date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.07,35.27,34.86,35.18,59200.0,35.0698,35.2698,34.8598,35.1798,59200.0
2005-01-03 09:40:00,35.18,35.23,35.11,35.15,73300.0,35.1798,35.2298,35.1098,35.1498,73300.0
2005-01-03 09:50:00,35.14,35.35,35.13,35.34,136600.0,35.1398,35.3498,35.1298,35.3398,136600.0
2005-01-03 10:00:00,35.35,35.54,35.34,35.39,91900.0,35.3498,35.5398,35.3398,35.3898,91900.0
2005-01-03 10:10:00,35.4,35.4,35.17,35.23,49500.0,35.3998,35.3998,35.1698,35.2298,49500.0
2005-01-03 10:20:00,35.23,35.31,35.12,35.31,63200.0,35.2298,35.3098,35.1198,35.3098,63200.0
2005-01-03 10:30:00,35.3,35.3,34.98,35.11,83000.0,35.2998,35.2998,34.9798,35.1098,83000.0
2005-01-03 10:40:00,35.09,35.17,35.0,35.17,104300.0,35.0898,35.1698,34.9998,35.1698,104300.0
2005-01-03 10:50:00,35.16,35.3,35.0,35.17,93000.0,35.1598,35.2998,34.9998,35.1698,93000.0
2005-01-03 11:00:00,35.17,35.39,35.15,35.33,50600.0,35.1698,35.3898,35.1498,35.3298,50600.0
2005-01-03 11:10:00,35.35,35.36,35.25,35.25,33800.0,35.3498,35.3598,35.2498,35.2498,33800.0
2005-01-03 11:20:00,35.25,35.31,35.22,35.22,29800.0,35.2498,35.3098,35.2198,35.2198,29800.0
2005-01-03 11:30:00,35.22,35.23,35.17,35.17,75500.0,35.2198,35.2298,35.1698,35.1698,75500.0
2005-01-03 11:40:00,35.17,35.25,35.17,35.2,65800.0,35.1698,35.2498,35.1698,35.1998,65800.0
2005-01-03 11:50:00,35.2,35.32,35.2,35.25,35800.0,35.1998,35.3198,35.1998,35.2498,35800.0
2005-01-03 12:00:00,35.28,35.28,35.23,35.28,13000.0,35.2798,35.2798,35.2298,35.2798,13000.0
2005-01-03 12:10:00,35.28,35.31,35.27,35.27,25100.0,35.2798,35.3098,35.2698,35.2698,25100.0
2005-01-03 12:20:00,35.29,35.33,35.27,35.33,17000.0,35.2898,35.3298,35.2698,35.3298,17000.0
2005-01-03 12:30:00,35.33,35.34,35.22,35.24,27100.0,35.3298,35.3398,35.2198,35.2398,27100.0
2005-01-03 12:40:00,35.25,35.29,35.25,35.26,12100.0,35.2498,35.2898,35.2498,35.2598,12100.0
2005-01-03 12:50:00,35.27,35.27,35.25,35.26,22400.0,35.2698,35.2698,35.2498,35.2598,22400.0
2005-01-03 13:00:00,35.25,35.31,35.24,35.24,32300.0,35.2498,35.3098,35.2398,35.2398,32300.0
2005-01-03 13:10:00,35.24,35.25,35.24,35.24,11200.0,35.2398,35.2498,35.2398,35.2398,11200.0
2005-01-03 13:20:00,35.24,35.25,35.2,35.21,20200.0,35.2398,35.2498,35.1998,35.2098,20200.0
2005-01-03 13:30:00,35.21,35.21,35.12,35.12,28100.0,35.2098,35.2098,35.1198,35.1198,28100.0
2005-01-03 13:40:00,35.12,35.13,35.02,35.02,41500.0,35.1198,35.1298,35.0198,35.0198,41500.0
2005-01-03 13:50:00,35.02,35.13,35.0,35.12,71100.0,35.0198,35.1298,34.9998,35.1198,71100.0
2005-01-03 14:00:00,35.12,35.26,35.12,35.26,25700.0,35.1198,35.2598,35.1198,35.2598,25700.0
2005-01-03 14:10:00,35.25,35.35,35.25,35.35,11200.0,35.2498,35.3498,35.2498,35.3498,11200.0
2005-01-03 14:20:00,35.36,35.37,35.23,35.24,30200.0,35.3598,35.3698,35.2298,35.2398,30200.0
2005-01-03 14:30:00,35.24,35.25,35.24,35.24,21600.0,35.2398,35.2498,35.2398,35.2398,21600.0
2005-01-03 14:40:00,35.25,35.26,35.24,35.26,13200.0,35.2498,35.2598,35.2398,35.2598,13200.0
2005-01-03 14:50:00,35.25,35.26,35.25,35.26,14400.0,35.2498,35.2598,35.2498,35.2598,14400.0
2005-01-03 15:00:00,35.26,35.37,35.25,35.36,38100.0,35.2598,35.3698,35.2498,35.3598,38100.0
2005-01-03 15:10:00,35.36,35.41,35.36,35.39,33600.0,35.3598,35.4098,35.3598,35.3898,33600.0
2005-01-03 15:20:00,35.39,35.4,35.38,35.4,41700.0,35.3898,35.3998,35.3798,35.3998,41700.0
2005-01-03 15:30:00,35.4,35.4,35.25,35.29,79400.0,35.3998,35.3998,35.2498,35.2898,79400.0
2005-01-03 15:40:00,35.3,35.3,35.25,35.27,70800.0,35.2998,35.2998,35.2498,35.2698,70800.0
2005-01-03 15:50:00,35.28,35.31,35.25,35.29,69700.0,35.2798,35.3098,35.2498,35.2898,69700.0
2005-01-04 09:30:00,34.8,35.31,34.8,35.26,87200.0,34.7998,35.3098,34.7998,35.2598,87200.0
2005-01-04 09:40:00,35.27,35.28,34.98,34.98,101800.0,35.2698,35.2798,34.9798,34.9798,101800.0
2005-01-04 09:50:00,35.0,35.0,34.64,34.81,52100.0,34.9998,34.9998,34.6398,34.8098,52100.0
2005-01-04 10:00:00,34.82,35.04,34.82,35.0,34000.0,34.8198,35.0398,34.8198,34.9998,34000.0
2005-01-04 10:10:00,34.96,35.02,34.92,34.95,29400.0,34.9598,35.0198,34.9198,34.9498,29400.0
2005-01-04 10:20:00,34.95,34.95,34.55,34.57,45700.0,34.9498,34.9498,34.5498,34.5698,45700.0
2005-01-04 10:30:00,34.57,34.66,34.45,34.65,45300.0,34.5698,34.6598,34.4498,34.6498,45300.0
2005-01-04 10:40:00,34.6,34.62,34.55,34.56,19100.0,34.5998,34.6198,34.5498,34.5598,19100.0
2005-01-04 10:50:00,34.56,34.56,34.45,34.48,34500.0,34.5598,34.5598,34.4498,34.4798,34500.0
2005-01-04 11:00:00,34.48,34.51,34.47,34.5,21100.0,34.4798,34.5098,34.4698,34.4998,21100.0
2005-01-04 11:10:00,34.5,34.64,34.5,34.64,18400.0,34.4998,34.6398,34.4998,34.6398,18400.0
2005-01-04 11:20:00,34.63,34.73,34.63,34.7,15800.0,34.6298,34.7298,34.6298,34.6998,15800.0
2005-01-04 11:30:00,34.68,34.78,34.67,34.7,19800.0,34.6798,34.7798,34.6698,34.6998,19800.0
2005-01-04 11:40:00,34.68,34.74,34.6,34.66,41100.0,34.6798,34.7398,34.5998,34.6598,41100.0
2005-01-04 11:50:00,34.65,34.65,34.58,34.58,17100.0,34.6498,34.6498,34.5798,34.5798,17100.0
2005-01-04 12:00:00,34.59,34.66,34.57,34.57,33100.0,34.5898,34.6598,34.5698,34.5698,33100.0
2005-01-04 12:10:00,34.56,34.56,34.46,34.51,19500.0,34.5598,34.5598,34.4598,34.5098,19500.0
2005-01-04 12:20:00,34.5,34.51,34.19,34.22,59100.0,34.4998,34.5098,34.1898,34.2198,59100.0
2005-01-04 12:30:00,34.22,34.42,34.18,34.29,32800.0,34.2198,34.4198,34.1798,34.2898,32800.0
2005-01-04 12:40:00,34.28,34.43,34.26,34.42,17200.0,34.2798,34.4298,34.2598,34.4198,17200.0
2005-01-04 12:50:00,34.42,34.47,34.42,34.45,17800.0,34.4198,34.4698,34.4198,34.4498,17800.0
2005-01-04 13:00:00,34.44,34.5,34.4,34.5,36200.0,34.4398,34.4998,34.3998,34.4998,36200.0
2005-01-04 13:10:00,34.5,34.51,34.5,34.5,12300.0,34.4998,34.5098,34.4998,34.4998,12300.0
2005-01-04 13:20:00,34.5,34.5,34.4,34.4,22700.0,34.4998,34.4998,34.3998,34.3998,22700.0
2005-01-04 13:30:00,34.4,34.4,34.4,34.4,7500.0,34.3998,34.3998,34.3998,34.3998,7500.0
2005-01-04 13:40:00,34.4,34.41,34.4,34.4,4100.0,34.3998,34.4098,34.3998,34.3998,4100.0
2005-01-04 13:50:00,34.4,34.41,34.22,34.25,30000.0,34.3998,34.4098,34.2198,34.2498,30000.0
2005-01-04 14:00:00,34.25,34.25,34.05,34.11,52700.0,34.2498,34.2498,34.0498,34.1098,52700.0
2005-01-04 14:10:00,34.11,34.24,34.1,34.1,32900.0,34.1098,34.2398,34.0998,34.0998,32900.0
2005-01-04 14:20:00,34.1,34.19,34.05,34.1,24800.0,34.0998,34.1898,34.0498,34.0998,24800.0
2005-01-04 14:30:00,34.1,34.12,33.6,33.6,60100.0,34.0998,34.1198,33.5998,33.5998,60100.0
2005-01-04 14:40:00,33.6,33.74,33.55,33.59,25900.0,33.5998,33.7398,33.5498,33.5898,25900.0
2005-01-04 14:50:00,33.58,33.82,33.58,33.7,34100.0,33.5798,33.8198,33.5798,33.6998,34100.0
2005-01-04 15:00:00,33.75,33.82,33.65,33.73,40800.0,33.7498,33.8198,33.6498,33.7298,40800.0
2005-01-04 15:10:00,33.74,34.0,33.71,33.88,44500.0,33.7398,33.9998,33.7098,33.8798,44500.0
2005-01-04 15:20:00,33.88,34.0,33.85,33.97,53200.0,33.8798,33.9998,33.8498,33.9698,53200.0
2005-01-04 15:30:00,33.97,34.13,33.96,34.04,31000.0,33.9698,34.1298,33.9598,34.0398,31000.0
2005-01-04 15:40:00,34.04,34.04,33.78,33.85,40300.0,34.0398,34.0398,33.7798,33.8498,40300.0
2005-01-04 15:50:00,33.85,34.02,33.84,33.93,74300.0,33.8498,34.0198,33.8398,33.9298,74300.0
2005-01-05 09:30:00,33.96,34.18,33.82,34.18,11400.0,33.9598,34.1798,33.8198,34.1798,11400.0
2005-01-05 09:40:00,34.18,34.28,34.17,34.23,30500.0,34.1798,34.2798,34.1698,34.2298,30500.0
2005-01-05 09:50:00,34.22,34.26,34.18,34.2,43200.0,34.2198,34.2598,34.1798,34.1998,43200.0
2005-01-05 10:00:00,34.2,34.2,33.96,34.13,27100.0,34.1998,34.1998,33.9598,34.1298,27100.0
2005-01-05 10:10:00,34.14,34.2,34.06,34.06,13500.0,34.1398,34.1998,34.0598,34.0598,13500.0
2005-01-05 10:20:00,34.09,34.09,33.9,33.9,7700.0,34.0898,34.0898,33.8998,33.8998,7700.0
2005-01-05 10:30:00,33.9,33.9,33.75,33.8,30000.0,33.8998,33.8998,33.7498,33.7998,30000.0
2005-01-05 10:40:00,33.77,33.8,33.74,33.8,16200.0,33.7698,33.7998,33.7398,33.7998,16200.0
2005-01-05 10:50:00,33.77,33.89,33.74,33.86,5500.0,33.7698,33.8898,33.7398,33.8598,5500.0
2005-01-05 11:00:00,33.85,34.0,33.85,33.92,6100.0,33.8498,33.9998,33.8498,33.9198,6100.0
2005-01-05 11:10:00,33.92,33.92,33.82,33.91,3900.0,33.9198,33.9198,33.8198,33.9098,3900.0
2005-01-05 11:20:00,33.96,33.96,33.74,33.81,29200.0,33.9598,33.9598,33.7398,33.8098,29200.0
2005-01-05 11:30:00,33.79,33.79,33.7,33.7,7300.0,33.7898,33.7898,33.6998,33.6998,7300.0
2005-01-05 11:40:00,33.72,33.75,33.65,33.68,31700.0,33.7198,33.7498,33.6498,33.6798,31700.0
2005-01-05 11:50:00,33.67,33.69,33.64,33.65,12700.0,33.6698,33.6898,33.6398,33.6498,12700.0
2005-01-05 12:00:00,33.65,33.66,33.64,33.64,5500.0,33.6498,33.6598,33.6398,33.6398,5500.0
2005-01-05 12:10:00,33.64,33.65,33.6,33.6,6700.0,33.6398,33.6498,33.5998,33.5998,6700.0
2005-01-05 12:20:00,33.6,33.81,33.6,33.78,14900.0,33.5998,33.8098,33.5998,33.7798,14900.0
2005-01-05 12:30:00,33.78,33.78,33.66,33.69,11600.0,33.7798,33.7798,33.6598,33.6898,11600.0
2005-01-05 12:40:00,33.66,33.67,33.61,33.67,7300.0,33.6598,33.6698,33.6098,33.6698,7300.0
2005-01-05 12:50:00,33.63,33.67,33.59,33.64,4200.0,33.6298,33.6698,33.5898,33.6398,4200.0
2005-01-05 13:00:00,33.62,33.67,33.55,33.66,12500.0,33.6198,33.6698,33.5498,33.6598,12500.0
2005-01-05 13:10:00,33.66,33.67,33.52,33.52,5000.0,33.6598,33.6698,33.5198,33.5198,5000.0
2005-01-05 13:20:00,33.53,33.7,33.52,33.66,13800.0,33.5298,33.6998,33.5198,33.6598,13800.0
2005-01-05 13:30:00,33.69,34.02,33.66,33.9,23900.0,33.6898,34.0198,33.6598,33.8998,23900.0
2005-01-05 13:40:00,33.88,33.94,33.87,33.88,11500.0,33.8798,33.9398,33.8698,33.8798,11500.0
2005-01-05 13:50:00,33.87,33.87,33.7,33.7,15300.0,33.8698,33.8698,33.6998,33.6998,15300.0
2005-01-05 14:00:00,33.68,33.7,33.55,33.7,23100.0,33.6798,33.6998,33.5498,33.6998,23100.0
2005-01-05 14:10:00,33.7,33.73,33.66,33.69,5300.0,33.6998,33.7298,33.6598,33.6898,5300.0
2005-01-05 14:20:00,33.7,33.73,33.66,33.69,9600.0,33.6998,33.7298,33.6598,33.6898,9600.0
2005-01-05 14:30:00,33.72,33.81,33.68,33.78,7400.0,33.7198,33.8098,33.6798,33.7798,7400.0
2005-01-05 14:40:00,33.78,33.78,33.72,33.72,7400.0,33.7798,33.7798,33.7198,33.7198,7400.0
2005-01-05 14:50:00,33.72,33.75,33.6,33.61,12700.0,33.7198,33.7498,33.5998,33.6098,12700.0
2005-01-05 15:00:00,33.61,33.7,33.59,33.7,10800.0,33.6098,33.6998,33.5898,33.6998,10800.0
2005-01-05 15:10:00,33.7,33.74,33.64,33.65,12400.0,33.6998,33.7398,33.6398,33.6498,12400.0
2005-01-05 15:20:00,33.65,33.75,33.61,33.7,22200.0,33.6498,33.7498,33.6098,33.6998,22200.0
2005-01-05 15:30:00,33.7,33.8,33.66,33.79,49900.0,33.6998,33.7998,33.6598,33.7898,49900.0
2005-01-05 15:40:00,33.79,33.8,33.75,33.79,34500.0,33.7898,33.7998,33.7498,33.7898,34500.0
2005-01-05 15:50:00,33.79,33.79,33.52,33.6,45400.0,33.7898,33.7898,33.5198,33.5998,45400.0
2005-01-06 09:30:00,33.63,33.82,33.63,33.81,5800.0,33.6298,33.8198,33.6298,33.8098,5800.0
2005-01-06 09:40:00,33.81,34.05,33.7,33.7,17500.0,33.8098,34.0498,33.6998,33.6998,17500.0
2005-01-06 09:50:00,33.7,33.7,33.61,33.66,17300.0,33.6998,33.6998,33.6098,33.6598,17300.0
2005-01-06 10:00:00,33.65,33.65,33.41,33.46,19000.0,33.6498,33.6498,33.4098,33.4598,19000.0
2005-01-06 10:10:00,33.47,33.6,33.42,33.42,30400.0,33.4698,33.5998,33.4198,33.4198,30400.0
2005-01-06 10:20:00,33.42,33.5,33.42,33.46,4500.0,33.4198,33.4998,33.4198,33.4598,4500.0
2005-01-06 10:30:00,33.49,33.5,33.42,33.45,11800.0,33.4898,33.4998,33.4198,33.4498,11800.0
2005-01-06 10:40:00,33.43,33.45,33.31,33.45,11000.0,33.4298,33.4498,33.3098,33.4498,11000.0
2005-01-06 10:50:00,33.48,33.5,33.03,33.17,57400.0,33.4798,33.4998,33.0298,33.1698,57400.0
2005-01-06 11:00:00,33.14,33.25,33.14,33.25,43100.0,33.1398,33.2498,33.1398,33.2498,43100.0
2005-01-06 11:10:00,33.25,33.45,33.22,33.3,116900.0,33.2498,33.4498,33.2198,33.2998,116900.0
2005-01-06 11:20:00,33.3,33.33,33.29,33.31,28600.0,33.2998,33.3298,33.2898,33.3098,28600.0
2005-01-06 11:30:00,33.3,33.35,33.29,33.3,50500.0,33.2998,33.3498,33.2898,33.2998,50500.0
2005-01-06 11:40:00,33.27,33.27,33.15,33.2,16800.0,33.2698,33.2698,33.1498,33.1998,16800.0
2005-01-06 11:50:00,33.21,33.21,33.11,33.18,13700.0,33.2098,33.2098,33.1098,33.1798,13700.0
2005-01-06 12:00:00,33.2,33.3,33.17,33.23,8600.0,33.1998,33.2998,33.1698,33.2298,8600.0
2005-01-06 12:10:00,33.23,33.28,33.21,33.25,3000.0,33.2298,33.2798,33.2098,33.2498,3000.0
2005-01-06 12:20:00,33.27,33.3,33.18,33.3,7500.0,33.2698,33.2998,33.1798,33.2998,7500.0
2005-01-06 12:30:00,33.3,33.3,33.22,33.25,7500.0,33.2998,33.2998,33.2198,33.2498,7500.0
2005-01-06 12:40:00,33.26,33.29,33.25,33.27,9300.0,33.2598,33.2898,33.2498,33.2698,9300.0
2005-01-06 12:50:00,33.27,33.3,33.21,33.21,5600.0,33.2698,33.2998,33.2098,33.2098,5600.0
2005-01-06 13:00:00,33.19,33.22,33.13,33.13,13100.0,33.1898,33.2198,33.1298,33.1298,13100.0
2005-01-06 13:10:00,33.15,33.2,33.15,33.15,5100.0,33.1498,33.1998,33.1498,33.1498,5100.0
2005-01-06 13:20:00,33.15,33.22,33.15,33.18,12300.0,33.1498,33.2198,33.1498,33.1798,12300.0
2005-01-06 13:30:00,33.18,33.23,33.15,33.18,5700.0,33.1798,33.2298,33.1498,33.1798,5700.0
2005-01-06 13:40:00,33.18,33.25,33.17,33.24,7700.0,33.1798,33.2498,33.1698,33.2398,7700.0
2005-01-06 13:50:00,33.26,33.3,33.25,33.26,13600.0,33.2598,33.2998,33.2498,33.2598,13600.0
2005-01-06 14:00:00,33.26,33.29,33.23,33.23,16300.0,33.2598,33.2898,33.2298,33.2298,16300.0
2005-01-06 14:10:00,33.22,33.29,33.18,33.29,6900.0,33.2198,33.2898,33.1798,33.2898,6900.0
2005-01-06 14:20:00,33.29,33.3,33.19,33.22,5500.0,33.2898,33.2998,33.1898,33.2198,5500.0
2005-01-06 14:30:00,33.24,33.3,33.22,33.28,5400.0,33.2398,33.2998,33.2198,33.2798,5400.0
2005-01-06 14:40:00,33.28,33.29,33.21,33.29,7100.0,33.2798,33.2898,33.2098,33.2898,7100.0
2005-01-06 14:50:00,33.3,33.31,33.19,33.19,10400.0,33.2998,33.3098,33.1898,33.1898,10400.0
2005-01-06 15:00:00,33.19,33.3,33.12,33.13,9500.0,33.1898,33.2998,33.1198,33.1298,9500.0
2005-01-06 15:10:00,33.12,33.13,32.98,33.06,38900.0,33.1198,33.1298,32.9798,33.0598,38900.0
2005-01-06 15:20:00,33.07,33.09,32.92,33.0,18800.0,33.0698,33.0898,32.9198,32.9998,18800.0
2005-01-06 15:30:00,32.99,33.28,32.99,33.22,14700.0,32.9898,33.2798,32.9898,33.2198,14700.0
2005-01-06 15:40:00,33.25,33.27,33.11,33.11,23700.0,33.2498,33.2698,33.1098,33.1098,23700.0
2005-01-06 15:50:00,33.09,33.11,32.81,32.92,91000.0,33.0898,33.1098,32.8098,32.9198,91000.0
2005-01-07 09:30:00,32.53,33.33,32.33,32.96,76800.0,32.5298,33.3298,32.3298,32.9598,76800.0
2005-01-07 09:40:00,32.95,33.06,32.71,32.75,59600.0,32.9498,33.0598,32.7098,32.7498,59600.0
2005-01-07 09:50:00,32.75,32.77,32.53,32.53,76300.0,32.7498,32.7698,32.5298,32.5298,76300.0
2005-01-07 10:00:00,32.53,32.63,32.27,32.28,50100.0,32.5298,32.6298,32.2698,32.2798,50100.0
2005-01-07 10:10:00,32.3,32.45,32.24,32.29,128200.0,32.2998,32.4498,32.2398,32.2898,128200.0
2005-01-07 10:20:00,32.29,32.3,31.92,31.99,62600.0,32.2898,32.2998,31.9198,31.9898,62600.0
2005-01-07 10:30:00,31.98,32.28,31.98,32.0,61400.0,31.9798,32.2798,31.9798,31.9998,61400.0
2005-01-07 10:40:00,31.99,32.11,31.88,31.88,57400.0,31.9898,32.1098,31.8798,31.8798,57400.0
2005-01-07 10:50:00,31.9,31.92,31.88,31.89,21900.0,31.8998,31.9198,31.8798,31.8898,21900.0
2005-01-07 11:00:00,31.88,32.02,31.88,32.01,32900.0,31.8798,32.0198,31.8798,32.0098,32900.0
2005-01-07 11:10:00,32.01,32.25,32.01,32.12,24300.0,32.0098,32.2498,32.0098,32.1198,24300.0
2005-01-07 11:20:00,32.09,32.28,32.03,32.22,26800.0,32.0898,32.2798,32.0298,32.2198,26800.0
2005-01-07 11:30:00,32.21,32.37,32.2,32.32,39600.0,32.2098,32.3698,32.1998,32.3198,39600.0
2005-01-07 11:40:00,32.3,32.43,32.25,32.41,20400.0,32.2998,32.4298,32.2498,32.4098,20400.0
2005-01-07 11:50:00,32.44,32.45,32.29,32.36,27800.0,32.4398,32.4498,32.2898,32.3598,27800.0
2005-01-07 12:00:00,32.36,32.38,32.28,32.28,22400.0,32.3598,32.3798,32.2798,32.2798,22400.0
2005-01-07 12:10:00,32.33,32.42,32.29,32.36,16400.0,32.3298,32.4198,32.2898,32.3598,16400.0
2005-01-07 12:20:00,32.38,32.55,32.37,32.4,19400.0,32.3798,32.5498,32.3698,32.3998,19400.0
2005-01-07 12:30:00,32.44,32.81,32.4,32.68,20000.0,32.4398,32.8098,32.3998,32.6798,20000.0
2005-01-07 12:40:00,32.68,32.68,32.53,32.57,14800.0,32.6798,32.6798,32.5298,32.5698,14800.0
2005-01-07 12:50:00,32.55,32.57,32.34,32.45,17700.0,32.5498,32.5698,32.3398,32.4498,17700.0
2005-01-07 13:00:00,32.47,32.5,32.39,32.4,5100.0,32.4698,32.4998,32.3898,32.3998,5100.0
2005-01-07 13:10:00,32.4,32.41,32.38,32.4,5200.0,32.3998,32.4098,32.3798,32.3998,5200.0
2005-01-07 13:20:00,32.39,32.4,32.29,32.35,6400.0,32.3898,32.3998,32.2898,32.3498,6400.0
2005-01-07 13:30:00,32.36,32.48,32.34,32.35,11900.0,32.3598,32.4798,32.3398,32.3498,11900.0
2005-01-07 13:40:00,32.35,32.4,32.35,32.38,11200.0,32.3498,32.3998,32.3498,32.3798,11200.0
2005-01-07 13:50:00,32.38,32.41,32.35,32.41,11700.0,32.3798,32.4098,32.3498,32.4098,11700.0
2005-01-07 14:00:00,32.41,32.42,32.37,32.37,13600.0,32.4098,32.4198,32.3698,32.3698,13600.0
2005-01-07 14:10:00,32.38,32.41,32.38,32.4,22900.0,32.3798,32.4098,32.3798,32.3998,22900.0
2005-01-07 14:20:00,32.38,32.48,32.38,32.48,9800.0,32.3798,32.4798,32.3798,32.4798,9800.0
2005-01-07 14:30:00,32.46,32.49,32.45,32.46,9500.0,32.4598,32.4898,32.4498,32.4598,9500.0
2005-01-07 14:40:00,32.47,32.62,32.44,32.45,16200.0,32.4698,32.6198,32.4398,32.4498,16200.0
2005-01-07 14:50:00,32.45,32.45,32.35,32.36,12500.0,32.4498,32.4498,32.3498,32.3598,12500.0
2005-01-07 15:00:00,32.36,32.4,32.35,32.35,23400.0,32.3598,32.3998,32.3498,32.3498,23400.0
2005-01-07 15:10:00,32.35,32.37,32.33,32.35,25900.0,32.3498,32.3698,32.3298,32.3498,25900.0
2005-01-07 15:20:00,32.35,32.35,32.32,32.34,16000.0,32.3498,32.3498,32.3198,32.3398,16000.0
2005-01-07 15:30:00,32.33,32.54,32.33,32.47,24100.0,32.3298,32.5398,32.3298,32.4698,24100.0
2005-01-07 15:40:00,32.47,32.47,32.41,32.42,34600.0,32.4698,32.4698,32.4098,32.4198,34600.0
2005-01-07 15:50:00,32.41,32.42,32.22,32.24,76300.0,32.4098,32.4198,32.2198,32.2398,76300.0
2005-01-10 09:30:00,32.55,32.87,32.45,32.8,39100.0,32.5498,32.8698,32.4498,32.7998,39100.0
2005-01-10 09:40:00,32.77,32.87,32.7,32.75,73100.0,32.7698,32.8698,32.6998,32.7498,73100.0
2005-01-10 09:50:00,32.76,32.82,32.6,32.6,26600.0,32.7598,32.8198,32.5998,32.5998,26600.0
2005-01-10 10:00:00,32.61,32.65,32.51,32.51,25200.0,32.6098,32.6498,32.5098,32.5098,25200.0
2005-01-10 10:10:00,32.52,32.76,32.46,32.6,22100.0,32.5198,32.7598,32.4598,32.5998,22100.0
2005-01-10 10:20:00,32.66,32.86,32.66,32.82,14500.0,32.6598,32.8598,32.6598,32.8198,14500.0
2005-01-10 10:30:00,32.88,33.01,32.85,33.01,12800.0,32.8798,33.0098,32.8498,33.0098,12800.0
2005-01-10 10:40:00,33.03,33.04,32.84,32.88,19300.0,33.0298,33.0398,32.8398,32.8798,19300.0
2005-01-10 10:50:00,32.86,33.09,32.86,33.05,24400.0,32.8598,33.0898,32.8598,33.0498,24400.0
2005-01-10 11:00:00,33.06,33.34,33.02,33.28,40700.0,33.0598,33.3398,33.0198,33.2798,40700.0
2005-01-10 11:10:00,33.27,33.49,33.24,33.4,19700.0,33.2698,33.4898,33.2398,33.3998,19700.0
2005-01-10 11:20:00,33.41,33.41,33.15,33.23,17800.0,33.4098,33.4098,33.1498,33.2298,17800.0
2005-01-10 11:30:00,33.24,33.24,33.0,33.06,13700.0,33.2398,33.2398,32.9998,33.0598,13700.0
2005-01-10 11:40:00,33.1,33.19,33.05,33.08,21100.0,33.0998,33.1898,33.0498,33.0798,21100.0
2005-01-10 11:50:00,33.08,33.11,33.02,33.02,9900.0,33.0798,33.1098,33.0198,33.0198,9900.0
2005-01-10 12:00:00,33.03,33.12,33.02,33.08,6800.0,33.0298,33.1198,33.0198,33.0798,6800.0
2005-01-10 12:10:00,33.03,33.05,32.99,33.0,4200.0,33.0298,33.0498,32.9898,32.9998,4200.0
2005-01-10 12:20:00,32.99,33.06,32.96,33.0,16900.0,32.9898,33.0598,32.9598,32.9998,16900.0
2005-01-10 12:30:00,33.03,33.05,33.0,33.03,9400.0,33.0298,33.0498,32.9998,33.0298,9400.0
2005-01-10 12:40:00,33.05,33.06,33.01,33.05,9300.0,33.0498,33.0598,33.0098,33.0498,9300.0
2005-01-10 12:50:00,33.04,33.15,33.04,33.14,22400.0,33.0398,33.1498,33.0398,33.1398,22400.0
2005-01-10 13:00:00,33.15,33.24,33.09,33.09,23100.0,33.1498,33.2398,33.0898,33.0898,23100.0
2005-01-10 13:10:00,33.06,33.3,33.06,33.23,19200.0,33.0598,33.2998,33.0598,33.2298,19200.0
2005-01-10 13:20:00,33.24,33.58,33.22,33.42,39500.0,33.2398,33.5798,33.2198,33.4198,39500.0
2005-01-10 13:30:00,33.41,33.42,33.36,33.37,32200.0,33.4098,33.4198,33.3598,33.3698,32200.0
2005-01-10 13:40:00,33.37,33.37,33.22,33.25,19400.0,33.3698,33.3698,33.2198,33.2498,19400.0
2005-01-10 13:50:00,33.24,33.24,33.16,33.24,11600.0,33.2398,33.2398,33.1598,33.2398,11600.0
2005-01-10 14:00:00,33.24,33.25,33.17,33.25,8800.0,33.2398,33.2498,33.1698,33.2498,8800.0
2005-01-10 14:10:00,33.25,33.25,33.14,33.16,11300.0,33.2498,33.2498,33.1398,33.1598,11300.0
2005-01-10 14:20:00,33.16,33.25,33.16,33.16,12200.0,33.1598,33.2498,33.1598,33.1598,12200.0
2005-01-10 14:30:00,33.15,33.15,33.03,33.08,7000.0,33.1498,33.1498,33.0298,33.0798,7000.0
2005-01-10 14:40:00,33.07,33.09,33.01,33.03,8400.0,33.0698,33.0898,33.0098,33.0298,8400.0
2005-01-10 14:50:00,33.04,33.18,33.04,33.14,4700.0,33.0398,33.1798,33.0398,33.1398,4700.0
2005-01-10 15:00:00,33.14,33.15,33.08,33.08,11600.0,33.1398,33.1498,33.0798,33.0798,11600.0
2005-01-10 15:10:00,33.08,33.08,32.95,32.95,12000.0,33.0798,33.0798,32.9498,32.9498,12000.0
2005-01-10 15:20:00,32.95,32.96,32.8,32.84,22000.0,32.9498,32.9598,32.7998,32.8398,22000.0
2005-01-10 15:30:00,32.84,32.84,32.67,32.83,18800.0,32.8398,32.8398,32.6698,32.8298,18800.0
2005-01-10 15:40:00,32.82,32.86,32.71,32.76,20900.0,32.8198,32.8598,32.7098,32.7598,20900.0
2005-01-10 15:50:00,32.75,32.87,32.72,32.8,62000.0,32.7498,32.8698,32.7198,32.7998,62000.0
2005-01-11 09:30:00,32.79,33.16,32.79,33.04,27400.0,32.7898,33.1598,32.7898,33.0398,27400.0
2005-01-11 09:40:00,33.06,33.31,33.06,33.2,31200.0,33.0598,33.3098,33.0598,33.1998,31200.0
2005-01-11 09:50:00,33.2,33.29,33.17,33.28,23500.0,33.1998,33.2898,33.1698,33.2798,23500.0
2005-01-11 10:00:00,33.28,33.29,32.92,32.93,29400.0,33.2798,33.2898,32.9198,32.9298,29400.0
2005-01-11 10:10:00,32.93,33.09,32.93,33.09,19700.0,32.9298,33.0898,32.9298,33.0898,19700.0
2005-01-11 10:20:00,33.11,33.59,33.1,33.51,43000.0,33.1098,33.5898,33.0998,33.5098,43000.0
2005-01-11 10:30:00,33.47,33.49,33.25,33.37,32700.0,33.4698,33.4898,33.2498,33.3698,32700.0
2005-01-11 10:40:00,33.36,33.38,33.12,33.16,25600.0,33.3598,33.3798,33.1198,33.1598,25600.0
2005-01-11 10:50:00,33.15,33.26,33.07,33.1,32500.0,33.1498,33.2598,33.0698,33.0998,32500.0
2005-01-11 11:00:00,33.1,33.12,33.01,33.11,14800.0,33.0998,33.1198,33.0098,33.1098,14800.0
2005-01-11 11:10:00,33.11,33.22,33.11,33.16,14400.0,33.1098,33.2198,33.1098,33.1598,14400.0
2005-01-11 11:20:00,33.15,33.15,33.12,33.13,5100.0,33.1498,33.1498,33.1198,33.1298,5100.0
2005-01-11 11:30:00,33.13,33.23,33.07,33.09,11600.0,33.1298,33.2298,33.0698,33.0898,11600.0
2005-01-11 11:40:00,33.09,33.2,33.07,33.1,9400.0,33.0898,33.1998,33.0698,33.0998,9400.0
2005-01-11 11:50:00,33.1,33.12,33.1,33.11,3700.0,33.0998,33.1198,33.0998,33.1098,3700.0
2005-01-11 12:00:00,33.13,33.24,33.13,33.15,6900.0,33.1298,33.2398,33.1298,33.1498,6900.0
2005-01-11 12:10:00,33.15,33.16,33.05,33.1,18800.0,33.1498,33.1598,33.0498,33.0998,18800.0
2005-01-11 12:20:00,33.09,33.19,33.05,33.18,13700.0,33.0898,33.1898,33.0498,33.1798,13700.0
2005-01-11 12:30:00,33.19,33.21,33.1,33.11,19300.0,33.1898,33.2098,33.0998,33.1098,19300.0
2005-01-11 12:40:00,33.11,33.12,33.02,33.02,10200.0,33.1098,33.1198,33.0198,33.0198,10200.0
2005-01-11 12:50:00,33.03,33.05,32.85,32.85,17100.0,33.0298,33.0498,32.8498,32.8498,17100.0
2005-01-11 13:00:00,32.85,32.86,32.8,32.84,7600.0,32.8498,32.8598,32.7998,32.8398,7600.0
2005-01-11 13:10:00,32.86,32.95,32.85,32.95,3300.0,32.8598,32.9498,32.8498,32.9498,3300.0
2005-01-11 13:20:00,32.95,33.11,32.95,33.09,10300.0,32.9498,33.1098,32.9498,33.0898,10300.0
2005-01-11 13:30:00,33.1,33.18,33.1,33.16,8600.0,33.0998,33.1798,33.0998,33.1598,8600.0
2005-01-11 13:40:00,33.16,33.17,33.1,33.13,7800.0,33.1598,33.1698,33.0998,33.1298,7800.0
2005-01-11 13:50:00,33.13,33.16,33.13,33.15,10100.0,33.1298,33.1598,33.1298,33.1498,10100.0
2005-01-11 14:00:00,33.17,33.37,33.17,33.34,18100.0,33.1698,33.3698,33.1698,33.3398,18100.0
2005-01-11 14:10:00,33.33,33.41,33.33,33.39,10500.0,33.3298,33.4098,33.3298,33.3898,10500.0
2005-01-11 14:20:00,33.4,33.4,33.3,33.33,8700.0,33.3998,33.3998,33.2998,33.3298,8700.0
2005-01-11 14:30:00,33.33,33.33,33.24,33.24,8500.0,33.3298,33.3298,33.2398,33.2398,8500.0
2005-01-11 14:40:00,33.25,33.29,33.24,33.26,16200.0,33.2498,33.2898,33.2398,33.2598,16200.0
2005-01-11 14:50:00,33.25,33.29,33.22,33.23,9500.0,33.2498,33.2898,33.2198,33.2298,9500.0
2005-01-11 15:00:00,33.23,33.38,33.21,33.35,22600.0,33.2298,33.3798,33.2098,33.3498,22600.0
2005-01-11 15:10:00,33.35,33.37,33.34,33.35,12700.0,33.3498,33.3698,33.3398,33.3498,12700.0
2005-01-11 15:20:00,33.35,33.36,33.26,33.26,14100.0,33.3498,33.3598,33.2598,33.2598,14100.0
2005-01-11 15:30:00,33.26,33.28,33.22,33.27,20800.0,33.2598,33.2798,33.2198,33.2698,20800.0
2005-01-11 15:40:00,33.28,33.28,33.2,33.23,39100.0,33.2798,33.2798,33.1998,33.2298,39100.0
2005-01-11 15:50:00,33.23,33.23,33.13,33.18,43400.0,33.2298,33.2298,33.1298,33.1798,43400.0
2005-01-12 09:30:00,33.25,33.55,33.15,33.39,36200.0,33.2498,33.5498,33.1498,33.3898,36200.0
2005-01-12 09:40:00,33.37,33.4,33.26,33.26,36900.0,33.3698,33.3998,33.2598,33.2598,36900.0
2005-01-12 09:50:00,33.24,33.31,33.1,33.19,24100.0,33.2398,33.3098,33.0998,33.1898,24100.0
2005-01-12 10:00:00,33.19,33.25,33.13,33.2,39700.0,33.1898,33.2498,33.1298,33.1998,39700.0
2005-01-12 10:10:00,33.2,33.4,33.2,33.22,22400.0,33.1998,33.3998,33.1998,33.2198,22400.0
2005-01-12 10:20:00,33.19,33.23,33.15,33.18,16200.0,33.1898,33.2298,33.1498,33.1798,16200.0
2005-01-12 10:30:00,33.15,33.28,33.15,33.15,18300.0,33.1498,33.2798,33.1498,33.1498,18300.0
2005-01-12 10:40:00,33.15,33.18,33.03,33.07,23200.0,33.1498,33.1798,33.0298,33.0698,23200.0
2005-01-12 10:50:00,33.07,33.17,33.07,33.15,38700.0,33.0698,33.1698,33.0698,33.1498,38700.0
2005-01-12 11:00:00,33.14,33.14,33.06,33.1,16300.0,33.1398,33.1398,33.0598,33.0998,16300.0
2005-01-12 11:10:00,33.11,33.13,33.07,33.1,8600.0,33.1098,33.1298,33.0698,33.0998,8600.0
2005-01-12 11:20:00,33.09,33.13,33.09,33.13,7200.0,33.0898,33.1298,33.0898,33.1298,7200.0
2005-01-12 11:30:00,33.13,33.13,33.09,33.1,12300.0,33.1298,33.1298,33.0898,33.0998,12300.0
2005-01-12 11:40:00,33.1,33.29,33.08,33.27,78000.0,33.0998,33.2898,33.0798,33.2698,78000.0
2005-01-12 11:50:00,33.29,33.37,33.19,33.19,19200.0,33.2898,33.3698,33.1898,33.1898,19200.0
2005-01-12 12:00:00,33.2,33.28,33.18,33.28,9500.0,33.1998,33.2798,33.1798,33.2798,9500.0
2005-01-12 12:10:00,33.28,33.28,33.21,33.24,5400.0,33.2798,33.2798,33.2098,33.2398,5400.0
2005-01-12 12:20:00,33.26,33.28,33.24,33.27,4200.0,33.2598,33.2798,33.2398,33.2698,4200.0
2005-01-12 12:30:00,33.27,33.27,33.12,33.19,52400.0,33.2698,33.2698,33.1198,33.1898,52400.0
2005-01-12 12:40:00,33.2,33.21,33.13,33.13,6000.0,33.1998,33.2098,33.1298,33.1298,6000.0
2005-01-12 12:50:00,33.14,33.17,33.09,33.1,14300.0,33.1398,33.1698,33.0898,33.0998,14300.0
2005-01-12 13:00:00,33.09,33.09,33.02,33.08,4600.0,33.0898,33.0898,33.0198,33.0798,4600.0
2005-01-12 13:10:00,33.09,33.14,33.09,33.12,2900.0,33.0898,33.1398,33.0898,33.1198,2900.0
2005-01-12 13:20:00,33.11,33.15,33.06,33.06,11600.0,33.1098,33.1498,33.0598,33.0598,11600.0
2005-01-12 13:30:00,33.05,33.05,32.94,32.97,11500.0,33.0498,33.0498,32.9398,32.9698,11500.0
2005-01-12 13:40:00,32.96,32.98,32.84,32.84,6900.0,32.9598,32.9798,32.8398,32.8398,6900.0
2005-01-12 13:50:00,32.84,32.86,32.71,32.85,15900.0,32.8398,32.8598,32.7098,32.8498,15900.0
2005-01-12 14:00:00,32.84,32.9,32.8,32.85,5600.0,32.8398,32.8998,32.7998,32.8498,5600.0
2005-01-12 14:10:00,32.86,32.9,32.81,32.9,10600.0,32.8598,32.8998,32.8098,32.8998,10600.0
2005-01-12 14:20:00,32.91,32.95,32.83,32.83,8400.0,32.9098,32.9498,32.8298,32.8298,8400.0
2005-01-12 14:30:00,32.83,33.01,32.83,33.01,24100.0,32.8298,33.0098,32.8298,33.0098,24100.0
2005-01-12 14:40:00,32.99,33.04,32.85,32.85,10400.0,32.9898,33.0398,32.8498,32.8498,10400.0
2005-01-12 14:50:00,32.87,32.91,32.87,32.91,13500.0,32.8698,32.9098,32.8698,32.9098,13500.0
2005-01-12 15:00:00,32.91,33.0,32.88,32.97,18000.0,32.9098,32.9998,32.8798,32.9698,18000.0
2005-01-12 15:10:00,32.96,32.98,32.83,32.88,14100.0,32.9598,32.9798,32.8298,32.8798,14100.0
2005-01-12 15:20:00,32.91,32.96,32.89,32.96,7300.0,32.9098,32.9598,32.8898,32.9598,7300.0
2005-01-12 15:30:00,32.97,33.27,32.96,33.25,31200.0,32.9698,33.2698,32.9598,33.2498,31200.0
2005-01-12 15:40:00,33.27,33.32,33.24,33.29,35300.0,33.2698,33.3198,33.2398,33.2898,35300.0
2005-01-12 15:50:00,33.29,33.29,33.24,33.25,32800.0,33.2898,33.2898,33.2398,33.2498,32800.0
2005-01-13 09:30:00,33.09,33.24,33.04,33.16,10100.0,33.0898,33.2398,33.0398,33.1598,10100.0
2005-01-13 09:40:00,33.23,33.23,32.88,32.94,18300.0,33.2298,33.2298,32.8798,32.9398,18300.0
2005-01-13 09:50:00,32.91,33.24,32.91,33.23,8900.0,32.9098,33.2398,32.9098,33.2298,8900.0
2005-01-13 10:00:00,33.22,33.38,33.2,33.28,13000.0,33.2198,33.3798,33.1998,33.2798,13000.0
2005-01-13 10:10:00,33.29,33.4,33.27,33.32,34700.0,33.2898,33.3998,33.2698,33.3198,34700.0
2005-01-13 10:20:00,33.35,33.35,33.18,33.29,33900.0,33.3498,33.3498,33.1798,33.2898,33900.0
2005-01-13 10:30:00,33.28,33.28,32.86,32.88,144700.0,33.2798,33.2798,32.8598,32.8798,144700.0
2005-01-13 10:40:00,32.88,33.01,32.85,32.91,88900.0,32.8798,33.0098,32.8498,32.9098,88900.0
2005-01-13 10:50:00,32.91,33.01,32.75,33.0,41800.0,32.9098,33.0098,32.7498,32.9998,41800.0
2005-01-13 11:00:00,33.01,33.1,33.01,33.1,25300.0,33.0098,33.0998,33.0098,33.0998,25300.0
2005-01-13 11:10:00,33.09,33.33,33.09,33.24,45800.0,33.0898,33.3298,33.0898,33.2398,45800.0
2005-01-13 11:20:00,33.26,33.29,33.22,33.28,11400.0,33.2598,33.2898,33.2198,33.2798,11400.0
2005-01-13 11:30:00,33.28,33.29,33.24,33.24,25100.0,33.2798,33.2898,33.2398,33.2398,25100.0
2005-01-13 11:40:00,33.25,33.26,33.15,33.25,21600.0,33.2498,33.2598,33.1498,33.2498,21600.0
2005-01-13 11:50:00,33.27,33.37,33.25,33.36,8600.0,33.2698,33.3698,33.2498,33.3598,8600.0
2005-01-13 12:00:00,33.38,33.4,33.37,33.4,4800.0,33.3798,33.3998,33.3698,33.3998,4800.0
2005-01-13 12:10:00,33.4,33.41,33.34,33.37,10800.0,33.3998,33.4098,33.3398,33.3698,10800.0
2005-01-13 12:20:00,33.35,33.38,33.35,33.35,2100.0,33.3498,33.3798,33.3498,33.3498,2100.0
2005-01-13 12:30:00,33.34,33.5,33.34,33.48,23200.0,33.3398,33.4998,33.3398,33.4798,23200.0
2005-01-13 12:40:00,33.48,33.6,33.46,33.53,8800.0,33.4798,33.5998,33.4598,33.5298,8800.0
2005-01-13 12:50:00,33.54,33.58,33.53,33.56,5600.0,33.5398,33.5798,33.5298,33.5598,5600.0
2005-01-13 13:00:00,33.6,33.73,33.57,33.7,14300.0,33.5998,33.7298,33.5698,33.6998,14300.0
2005-01-13 13:10:00,33.7,33.75,33.69,33.72,9600.0,33.6998,33.7498,33.6898,33.7198,9600.0
2005-01-13 13:20:00,33.7,33.74,33.69,33.74,18200.0,33.6998,33.7398,33.6898,33.7398,18200.0
2005-01-13 13:30:00,33.73,33.75,33.58,33.72,42000.0,33.7298,33.7498,33.5798,33.7198,42000.0
2005-01-13 13:40:00,33.72,33.76,33.7,33.7,10400.0,33.7198,33.7598,33.6998,33.6998,10400.0
2005-01-13 13:50:00,33.69,33.8,33.61,33.8,21600.0,33.6898,33.7998,33.6098,33.7998,21600.0
2005-01-13 14:00:00,33.8,33.8,33.78,33.79,18600.0,33.7998,33.7998,33.7798,33.7898,18600.0
2005-01-13 14:10:00,33.78,33.81,33.78,33.8,16100.0,33.7798,33.8098,33.7798,33.7998,16100.0
2005-01-13 14:20:00,33.8,33.93,33.79,33.85,38000.0,33.7998,33.9298,33.7898,33.8498,38000.0
2005-01-13 14:30:00,33.85,33.89,33.8,33.89,58900.0,33.8498,33.8898,33.7998,33.8898,58900.0
2005-01-13 14:40:00,33.9,34.0,33.86,33.95,58000.0,33.8998,33.9998,33.8598,33.9498,58000.0
2005-01-13 14:50:00,33.95,33.97,33.94,33.97,33100.0,33.9498,33.9698,33.9398,33.9698,33100.0
2005-01-13 15:00:00,33.94,34.06,33.78,34.0,127500.0,33.9398,34.0598,33.7798,33.9998,127500.0
2005-01-13 15:10:00,33.98,33.99,33.75,33.75,94300.0,33.9798,33.9898,33.7498,33.7498,94300.0
2005-01-13 15:20:00,33.74,33.76,33.4,33.4,32600.0,33.7398,33.7598,33.3998,33.3998,32600.0
2005-01-13 15:30:00,33.39,33.42,33.28,33.37,55200.0,33.3898,33.4198,33.2798,33.3698,55200.0
2005-01-13 15:40:00,33.37,33.42,33.28,33.3,39000.0,33.3698,33.4198,33.2798,33.2998,39000.0
2005-01-13 15:50:00,33.33,33.45,33.29,33.39,39000.0,33.3298,33.4498,33.2898,33.3898,39000.0
2005-01-14 09:30:00,33.8,34.14,33.57,33.89,67800.0,33.7998,34.1398,33.5698,33.8898,67800.0
2005-01-14 09:40:00,33.88,33.88,33.7,33.71,32600.0,33.8798,33.8798,33.6998,33.7098,32600.0
2005-01-14 09:50:00,33.72,33.91,33.69,33.86,14400.0,33.7198,33.9098,33.6898,33.8598,14400.0
2005-01-14 10:00:00,33.88,34.09,33.88,33.96,35300.0,33.8798,34.0898,33.8798,33.9598,35300.0
2005-01-14 10:10:00,33.96,34.17,33.95,34.17,50600.0,33.9598,34.1698,33.9498,34.1698,50600.0
2005-01-14 10:20:00,34.18,34.59,34.05,34.59,46600.0,34.1798,34.5898,34.0498,34.5898,46600.0
2005-01-14 10:30:00,34.59,34.68,34.05,34.47,48500.0,34.5898,34.6798,34.0498,34.4698,48500.0
2005-01-14 10:40:00,34.43,34.45,34.32,34.32,16100.0,34.4298,34.4498,34.3198,34.3198,16100.0
2005-01-14 10:50:00,34.32,34.33,34.15,34.16,16900.0,34.3198,34.3298,34.1498,34.1598,16900.0
2005-01-14 11:00:00,34.16,34.5,34.15,34.15,7900.0,34.1598,34.4998,34.1498,34.1498,7900.0
2005-01-14 11:10:00,34.15,34.16,34.1,34.1,2800.0,34.1498,34.1598,34.0998,34.0998,2800.0
2005-01-14 11:20:00,34.13,34.15,34.1,34.12,5200.0,34.1298,34.1498,34.0998,34.1198,5200.0
2005-01-14 11:30:00,34.15,34.18,34.12,34.13,13200.0,34.1498,34.1798,34.1198,34.1298,13200.0
2005-01-14 11:40:00,34.17,34.17,34.12,34.14,10900.0,34.1698,34.1698,34.1198,34.1398,10900.0
2005-01-14 11:50:00,34.13,34.15,34.12,34.13,12500.0,34.1298,34.1498,34.1198,34.1298,12500.0
2005-01-14 12:00:00,34.12,34.18,34.12,34.16,17700.0,34.1198,34.1798,34.1198,34.1598,17700.0
2005-01-14 12:10:00,34.16,34.19,34.14,34.15,5200.0,34.1598,34.1898,34.1398,34.1498,5200.0
2005-01-14 12:20:00,34.14,34.14,33.96,34.05,32300.0,34.1398,34.1398,33.9598,34.0498,32300.0
2005-01-14 12:30:00,34.05,34.05,33.97,33.97,16700.0,34.0498,34.0498,33.9698,33.9698,16700.0
2005-01-14 12:40:00,34.06,34.06,34.0,34.06,4700.0,34.0598,34.0598,33.9998,34.0598,4700.0
2005-01-14 12:50:00,34.06,34.12,34.02,34.06,8100.0,34.0598,34.1198,34.0198,34.0598,8100.0
2005-01-14 13:00:00,34.05,34.15,34.04,34.07,6600.0,34.0498,34.1498,34.0398,34.0698,6600.0
2005-01-14 13:10:00,34.07,34.1,34.03,34.08,9600.0,34.0698,34.0998,34.0298,34.0798,9600.0
2005-01-14 13:20:00,34.07,34.08,33.99,34.02,11900.0,34.0698,34.0798,33.9898,34.0198,11900.0
2005-01-14 13:30:00,34.02,34.07,33.99,34.04,17800.0,34.0198,34.0698,33.9898,34.0398,17800.0
2005-01-14 13:40:00,34.04,34.07,33.98,34.07,9500.0,34.0398,34.0698,33.9798,34.0698,9500.0
2005-01-14 13:50:00,34.07,34.15,33.45,34.12,18400.0,34.0698,34.1498,33.4498,34.1198,18400.0
2005-01-14 14:00:00,34.11,34.15,33.94,33.99,13400.0,34.1098,34.1498,33.9398,33.9898,13400.0
2005-01-14 14:10:00,33.95,33.95,33.87,33.89,10700.0,33.9498,33.9498,33.8698,33.8898,10700.0
2005-01-14 14:20:00,33.91,34.05,33.89,33.95,16700.0,33.9098,34.0498,33.8898,33.9498,16700.0
2005-01-14 14:30:00,33.96,34.09,33.93,34.09,6300.0,33.9598,34.0898,33.9298,34.0898,6300.0
2005-01-14 14:40:00,34.09,34.42,34.09,34.38,35800.0,34.0898,34.4198,34.0898,34.3798,35800.0
2005-01-14 14:50:00,34.38,34.56,34.31,34.4,75200.0,34.3798,34.5598,34.3098,34.3998,75200.0
2005-01-14 15:00:00,34.42,34.67,34.4,34.52,70900.0,34.4198,34.6698,34.3998,34.5198,70900.0
2005-01-14 15:10:00,34.54,34.6,34.5,34.57,94400.0,34.5398,34.5998,34.4998,34.5698,94400.0
2005-01-14 15:20:00,34.58,34.88,34.54,34.74,135700.0,34.5798,34.8798,34.5398,34.7398,135700.0
2005-01-14 15:30:00,34.75,34.82,34.63,34.8,94800.0,34.7498,34.8198,34.6298,34.7998,94800.0
2005-01-14 15:40:00,34.82,35.13,34.81,35.12,177500.0,34.8198,35.1298,34.8098,35.1198,177500.0
2005-01-14 15:50:00,35.12,35.2,34.8,34.83,277700.0,35.1198,35.1998,34.7998,34.8298,277700.0
2005-01-18 09:30:00,33.28,33.5,33.03,33.39,297900.0,33.2798,33.4998,33.0298,33.3898,297900.0
2005-01-18 09:40:00,33.33,33.79,33.27,33.75,112000.0,33.3298,33.7898,33.2698,33.7498,112000.0
2005-01-18 09:50:00,33.75,33.99,33.45,33.57,125100.0,33.7498,33.9898,33.4498,33.5698,125100.0
2005-01-18 10:00:00,33.6,33.84,33.49,33.53,103000.0,33.5998,33.8398,33.4898,33.5298,103000.0
2005-01-18 10:10:00,33.52,33.56,33.06,33.39,121700.0,33.5198,33.5598,33.0598,33.3898,121700.0
2005-01-18 10:20:00,33.4,33.43,32.95,33.17,138400.0,33.3998,33.4298,32.9498,33.1698,138400.0
2005-01-18 10:30:00,33.17,33.52,33.17,33.46,84000.0,33.1698,33.5198,33.1698,33.4598,84000.0
2005-01-18 10:40:00,33.46,33.67,33.37,33.44,57200.0,33.4598,33.6698,33.3698,33.4398,57200.0
2005-01-18 10:50:00,33.44,33.5,33.32,33.44,47300.0,33.4398,33.4998,33.3198,33.4398,47300.0
2005-01-18 11:00:00,33.43,33.53,33.4,33.42,23600.0,33.4298,33.5298,33.3998,33.4198,23600.0
2005-01-18 11:10:00,33.42,33.55,33.23,33.33,296600.0,33.4198,33.5498,33.2298,33.3298,296600.0
2005-01-18 11:20:00,33.32,33.45,33.25,33.39,56100.0,33.3198,33.4498,33.2498,33.3898,56100.0
2005-01-18 11:30:00,33.34,33.56,33.34,33.49,36700.0,33.3398,33.5598,33.3398,33.4898,36700.0
2005-01-18 11:40:00,33.5,33.53,33.45,33.45,27000.0,33.4998,33.5298,33.4498,33.4498,27000.0
2005-01-18 11:50:00,33.46,33.77,33.46,33.77,39400.0,33.4598,33.7698,33.4598,33.7698,39400.0
2005-01-18 12:00:00,33.77,33.79,33.67,33.75,30500.0,33.7698,33.7898,33.6698,33.7498,30500.0
2005-01-18 12:10:00,33.75,33.75,33.68,33.7,41400.0,33.7498,33.7498,33.6798,33.6998,41400.0
2005-01-18 12:20:00,33.72,33.73,33.66,33.73,8100.0,33.7198,33.7298,33.6598,33.7298,8100.0
2005-01-18 12:30:00,33.72,33.73,33.6,33.73,20000.0,33.7198,33.7298,33.5998,33.7298,20000.0
2005-01-18 12:40:00,33.71,33.72,33.67,33.69,114400.0,33.7098,33.7198,33.6698,33.6898,114400.0
2005-01-18 12:50:00,33.69,33.71,33.66,33.68,52300.0,33.6898,33.7098,33.6598,33.6798,52300.0
2005-01-18 13:00:00,33.64,33.66,33.64,33.64,7700.0,33.6398,33.6598,33.6398,33.6398,7700.0
2005-01-18 13:10:00,33.65,33.65,33.53,33.57,35500.0,33.6498,33.6498,33.5298,33.5698,35500.0
2005-01-18 13:20:00,33.57,33.58,33.5,33.5,17300.0,33.5698,33.5798,33.4998,33.4998,17300.0
2005-01-18 13:30:00,33.51,33.59,33.51,33.55,27000.0,33.5098,33.5898,33.5098,33.5498,27000.0
2005-01-18 13:40:00,33.57,33.66,33.5,33.64,17600.0,33.5698,33.6598,33.4998,33.6398,17600.0
2005-01-18 13:50:00,33.64,33.7,33.59,33.59,6100.0,33.6398,33.6998,33.5898,33.5898,6100.0
2005-01-18 14:00:00,33.6,33.7,33.57,33.62,21300.0,33.5998,33.6998,33.5698,33.6198,21300.0
2005-01-18 14:10:00,33.59,33.75,33.57,33.61,45400.0,33.5898,33.7498,33.5698,33.6098,45400.0
2005-01-18 14:20:00,33.65,33.66,33.56,33.63,8400.0,33.6498,33.6598,33.5598,33.6298,8400.0
2005-01-18 14:30:00,33.63,33.78,33.56,33.56,53700.0,33.6298,33.7798,33.5598,33.5598,53700.0
2005-01-18 14:40:00,33.56,33.57,33.36,33.52,12400.0,33.5598,33.5698,33.3598,33.5198,12400.0
2005-01-18 14:50:00,33.53,33.53,33.31,33.43,16600.0,33.5298,33.5298,33.3098,33.4298,16600.0
2005-01-18 15:00:00,33.45,33.45,33.27,33.27,30000.0,33.4498,33.4498,33.2698,33.2698,30000.0
2005-01-18 15:10:00,33.29,33.29,33.16,33.24,48800.0,33.2898,33.2898,33.1598,33.2398,48800.0
2005-01-18 15:20:00,33.24,33.54,33.23,33.49,63000.0,33.2398,33.5398,33.2298,33.4898,63000.0
2005-01-18 15:30:00,33.5,33.7,33.41,33.69,61400.0,33.4998,33.6998,33.4098,33.6898,61400.0
2005-01-18 15:40:00,33.68,33.96,33.65,33.95,165000.0,33.6798,33.9598,33.6498,33.9498,165000.0
2005-01-18 15:50:00,33.96,34.24,33.85,33.85,253800.0,33.9598,34.2398,33.8498,33.8498,253800.0
2005-01-19 09:30:00,33.6,33.95,33.57,33.95,35900.0,33.5998,33.9498,33.5698,33.9498,35900.0
2005-01-19 09:40:00,33.93,33.93,33.59,33.64,41400.0,33.9298,33.9298,33.5898,33.6398,41400.0
2005-01-19 09:50:00,33.6,33.65,33.52,33.59,19600.0,33.5998,33.6498,33.5198,33.5898,19600.0
2005-01-19 10:00:00,33.55,33.62,33.52,33.62,29100.0,33.5498,33.6198,33.5198,33.6198,29100.0
2005-01-19 10:10:00,33.61,33.65,33.38,33.39,31300.0,33.6098,33.6498,33.3798,33.3898,31300.0
2005-01-19 10:20:00,33.38,33.44,33.32,33.44,13000.0,33.3798,33.4398,33.3198,33.4398,13000.0
2005-01-19 10:30:00,33.43,33.5,33.35,33.41,23100.0,33.4298,33.4998,33.3498,33.4098,23100.0
2005-01-19 10:40:00,33.41,33.45,33.4,33.4,6600.0,33.4098,33.4498,33.3998,33.3998,6600.0
2005-01-19 10:50:00,33.4,33.4,33.36,33.36,18400.0,33.3998,33.3998,33.3598,33.3598,18400.0
2005-01-19 11:00:00,33.36,33.38,33.31,33.33,24700.0,33.3598,33.3798,33.3098,33.3298,24700.0
2005-01-19 11:10:00,33.32,33.33,33.25,33.27,21400.0,33.3198,33.3298,33.2498,33.2698,21400.0
2005-01-19 11:20:00,33.28,33.38,33.28,33.36,12700.0,33.2798,33.3798,33.2798,33.3598,12700.0
2005-01-19 11:30:00,33.36,33.44,33.33,33.44,19100.0,33.3598,33.4398,33.3298,33.4398,19100.0
2005-01-19 11:40:00,33.4,33.47,33.4,33.45,11500.0,33.3998,33.4698,33.3998,33.4498,11500.0
2005-01-19 11:50:00,33.45,33.45,33.31,33.32,19200.0,33.4498,33.4498,33.3098,33.3198,19200.0
2005-01-19 12:00:00,33.32,33.32,33.24,33.25,11300.0,33.3198,33.3198,33.2398,33.2498,11300.0
2005-01-19 12:10:00,33.25,33.27,33.25,33.27,20800.0,33.2498,33.2698,33.2498,33.2698,20800.0
2005-01-19 12:20:00,33.25,33.29,33.2,33.22,10500.0,33.2498,33.2898,33.1998,33.2198,10500.0
2005-01-19 12:30:00,33.22,33.36,33.2,33.27,44500.0,33.2198,33.3598,33.1998,33.2698,44500.0
2005-01-19 12:40:00,33.3,33.31,33.23,33.26,8800.0,33.2998,33.3098,33.2298,33.2598,8800.0
2005-01-19 12:50:00,33.26,33.26,33.18,33.19,4500.0,33.2598,33.2598,33.1798,33.1898,4500.0
2005-01-19 13:00:00,33.19,33.19,33.17,33.17,4600.0,33.1898,33.1898,33.1698,33.1698,4600.0
2005-01-19 13:10:00,33.18,33.18,33.08,33.13,19500.0,33.1798,33.1798,33.0798,33.1298,19500.0
2005-01-19 13:20:00,33.09,33.19,33.06,33.07,35900.0,33.0898,33.1898,33.0598,33.0698,35900.0
2005-01-19 13:30:00,33.06,33.06,32.94,32.94,33500.0,33.0598,33.0598,32.9398,32.9398,33500.0
2005-01-19 13:40:00,32.93,32.95,32.93,32.93,11200.0,32.9298,32.9498,32.9298,32.9298,11200.0
2005-01-19 13:50:00,32.94,32.96,32.9,32.9,22600.0,32.9398,32.9598,32.8998,32.8998,22600.0
2005-01-19 14:00:00,32.91,33.0,32.89,32.91,112600.0,32.9098,32.9998,32.8898,32.9098,112600.0
2005-01-19 14:10:00,32.9,33.01,32.9,32.99,47000.0,32.8998,33.0098,32.8998,32.9898,47000.0
2005-01-19 14:20:00,32.95,33.15,32.95,33.11,23000.0,32.9498,33.1498,32.9498,33.1098,23000.0
2005-01-19 14:30:00,33.12,33.23,33.11,33.17,13700.0,33.1198,33.2298,33.1098,33.1698,13700.0
2005-01-19 14:40:00,33.17,33.33,33.17,33.27,11500.0,33.1698,33.3298,33.1698,33.2698,11500.0
2005-01-19 14:50:00,33.25,33.29,33.25,33.27,9300.0,33.2498,33.2898,33.2498,33.2698,9300.0
2005-01-19 15:00:00,33.26,33.4,33.26,33.34,20200.0,33.2598,33.3998,33.2598,33.3398,20200.0
2005-01-19 15:10:00,33.34,33.38,33.17,33.27,40500.0,33.3398,33.3798,33.1698,33.2698,40500.0
2005-01-19 15:20:00,33.25,33.25,33.15,33.15,26000.0,33.2498,33.2498,33.1498,33.1498,26000.0
2005-01-19 15:30:00,33.16,33.34,33.09,33.3,83700.0,33.1598,33.3398,33.0898,33.2998,83700.0
2005-01-19 15:40:00,33.29,33.4,33.15,33.18,63800.0,33.2898,33.3998,33.1498,33.1798,63800.0
2005-01-19 15:50:00,33.18,33.18,33.0,33.11,103200.0,33.1798,33.1798,32.9998,33.1098,103200.0
2005-01-20 09:30:00,32.9,32.99,32.7,32.96,15400.0,32.8998,32.9898,32.6998,32.9598,15400.0
2005-01-20 09:40:00,33.0,33.02,32.8,32.83,14100.0,32.9998,33.0198,32.7998,32.8298,14100.0
2005-01-20 09:50:00,32.81,32.91,32.81,32.91,7000.0,32.8098,32.9098,32.8098,32.9098,7000.0
2005-01-20 10:00:00,32.87,33.07,32.87,33.07,14500.0,32.8698,33.0698,32.8698,33.0698,14500.0
2005-01-20 10:10:00,33.09,33.3,33.08,33.26,22000.0,33.0898,33.2998,33.0798,33.2598,22000.0
2005-01-20 10:20:00,33.26,33.31,33.03,33.1,22900.0,33.2598,33.3098,33.0298,33.0998,22900.0
2005-01-20 10:30:00,33.08,33.24,33.06,33.24,14500.0,33.0798,33.2398,33.0598,33.2398,14500.0
2005-01-20 10:40:00,33.26,33.31,33.19,33.22,10400.0,33.2598,33.3098,33.1898,33.2198,10400.0
2005-01-20 10:50:00,33.22,33.33,33.21,33.31,15900.0,33.2198,33.3298,33.2098,33.3098,15900.0
2005-01-20 11:00:00,33.31,33.44,33.31,33.4,13000.0,33.3098,33.4398,33.3098,33.3998,13000.0
2005-01-20 11:10:00,33.39,33.56,33.39,33.49,30500.0,33.3898,33.5598,33.3898,33.4898,30500.0
2005-01-20 11:20:00,33.51,33.51,33.31,33.31,4400.0,33.5098,33.5098,33.3098,33.3098,4400.0
2005-01-20 11:30:00,33.33,33.33,33.26,33.27,5500.0,33.3298,33.3298,33.2598,33.2698,5500.0
2005-01-20 11:40:00,33.29,33.39,33.25,33.39,11100.0,33.2898,33.3898,33.2498,33.3898,11100.0
2005-01-20 11:50:00,33.36,33.39,33.21,33.21,4300.0,33.3598,33.3898,33.2098,33.2098,4300.0
2005-01-20 12:00:00,33.21,33.25,33.09,33.12,21100.0,33.2098,33.2498,33.0898,33.1198,21100.0
2005-01-20 12:10:00,33.15,33.25,33.09,33.25,8000.0,33.1498,33.2498,33.0898,33.2498,8000.0
2005-01-20 12:20:00,33.27,33.34,33.26,33.27,3600.0,33.2698,33.3398,33.2598,33.2698,3600.0
2005-01-20 12:30:00,33.25,33.31,33.13,33.2,6600.0,33.2498,33.3098,33.1298,33.1998,6600.0
2005-01-20 12:40:00,33.21,33.4,33.16,33.4,14800.0,33.2098,33.3998,33.1598,33.3998,14800.0
2005-01-20 12:50:00,33.4,33.5,33.37,33.49,13500.0,33.3998,33.4998,33.3698,33.4898,13500.0
2005-01-20 13:00:00,33.47,33.58,33.47,33.53,13700.0,33.4698,33.5798,33.4698,33.5298,13700.0
2005-01-20 13:10:00,33.53,33.56,33.29,33.35,38900.0,33.5298,33.5598,33.2898,33.3498,38900.0
2005-01-20 13:20:00,33.35,33.44,33.35,33.44,19500.0,33.3498,33.4398,33.3498,33.4398,19500.0
2005-01-20 13:30:00,33.45,33.54,33.29,33.4,34500.0,33.4498,33.5398,33.2898,33.3998,34500.0
2005-01-20 13:40:00,33.4,33.43,33.36,33.37,29300.0,33.3998,33.4298,33.3598,33.3698,29300.0
2005-01-20 13:50:00,33.36,33.36,33.19,33.24,20500.0,33.3598,33.3598,33.1898,33.2398,20500.0
2005-01-20 14:00:00,33.24,33.46,33.24,33.46,14500.0,33.2398,33.4598,33.2398,33.4598,14500.0
2005-01-20 14:10:00,33.46,33.61,33.46,33.58,8400.0,33.4598,33.6098,33.4598,33.5798,8400.0
2005-01-20 14:20:00,33.6,33.61,33.53,33.56,14600.0,33.5998,33.6098,33.5298,33.5598,14600.0
2005-01-20 14:30:00,33.56,33.71,33.35,33.35,25700.0,33.5598,33.7098,33.3498,33.3498,25700.0
2005-01-20 14:40:00,33.38,33.57,33.37,33.53,17900.0,33.3798,33.5698,33.3698,33.5298,17900.0
2005-01-20 14:50:00,33.48,33.52,33.42,33.42,28300.0,33.4798,33.5198,33.4198,33.4198,28300.0
2005-01-20 15:00:00,33.42,33.43,33.3,33.39,28200.0,33.4198,33.4298,33.2998,33.3898,28200.0
2005-01-20 15:10:00,33.36,33.42,33.26,33.3,56100.0,33.3598,33.4198,33.2598,33.2998,56100.0
2005-01-20 15:20:00,33.31,33.31,33.07,33.23,30400.0,33.3098,33.3098,33.0698,33.2298,30400.0
2005-01-20 15:30:00,33.23,33.36,33.22,33.31,50200.0,33.2298,33.3598,33.2198,33.3098,50200.0
2005-01-20 15:40:00,33.31,33.37,33.18,33.26,49100.0,33.3098,33.3698,33.1798,33.2598,49100.0
2005-01-20 15:50:00,33.25,33.27,33.13,33.19,42700.0,33.2498,33.2698,33.1298,33.1898,42700.0
2005-01-21 09:30:00,34.0,34.05,33.63,33.64,86100.0,33.9998,34.0498,33.6298,33.6398,86100.0
2005-01-21 09:40:00,33.63,33.79,33.6,33.78,34100.0,33.6298,33.7898,33.5998,33.7798,34100.0
2005-01-21 09:50:00,33.78,33.78,33.65,33.73,34500.0,33.7798,33.7798,33.6498,33.7298,34500.0
2005-01-21 10:00:00,33.75,33.76,33.66,33.68,25500.0,33.7498,33.7598,33.6598,33.6798,25500.0
2005-01-21 10:10:00,33.67,33.67,33.5,33.59,21100.0,33.6698,33.6698,33.4998,33.5898,21100.0
2005-01-21 10:20:00,33.61,33.67,33.5,33.58,33300.0,33.6098,33.6698,33.4998,33.5798,33300.0
2005-01-21 10:30:00,33.59,33.6,33.52,33.6,11700.0,33.5898,33.5998,33.5198,33.5998,11700.0
2005-01-21 10:40:00,33.59,33.77,33.59,33.72,39500.0,33.5898,33.7698,33.5898,33.7198,39500.0
2005-01-21 10:50:00,33.77,33.77,33.62,33.68,23500.0,33.7698,33.7698,33.6198,33.6798,23500.0
2005-01-21 11:00:00,33.68,33.71,33.65,33.71,8700.0,33.6798,33.7098,33.6498,33.7098,8700.0
2005-01-21 11:10:00,33.72,33.8,33.69,33.8,16500.0,33.7198,33.7998,33.6898,33.7998,16500.0
2005-01-21 11:20:00,33.81,34.0,33.81,34.0,26200.0,33.8098,33.9998,33.8098,33.9998,26200.0
2005-01-21 11:30:00,34.0,34.1,33.97,34.09,30500.0,33.9998,34.0998,33.9698,34.0898,30500.0
2005-01-21 11:40:00,34.08,34.11,34.06,34.11,16800.0,34.0798,34.1098,34.0598,34.1098,16800.0
2005-01-21 11:50:00,34.07,34.11,34.02,34.03,13000.0,34.0698,34.1098,34.0198,34.0298,13000.0
2005-01-21 12:00:00,34.02,34.02,33.82,33.85,105100.0,34.0198,34.0198,33.8198,33.8498,105100.0
2005-01-21 12:10:00,33.85,33.92,33.84,33.89,42500.0,33.8498,33.9198,33.8398,33.8898,42500.0
2005-01-21 12:20:00,33.89,33.95,33.89,33.95,4800.0,33.8898,33.9498,33.8898,33.9498,4800.0
2005-01-21 12:30:00,33.98,34.0,33.95,33.98,2100.0,33.9798,33.9998,33.9498,33.9798,2100.0
2005-01-21 12:40:00,33.98,34.0,33.95,33.97,3900.0,33.9798,33.9998,33.9498,33.9698,3900.0
2005-01-21 12:50:00,33.96,33.98,33.95,33.96,8400.0,33.9598,33.9798,33.9498,33.9598,8400.0
2005-01-21 13:00:00,33.97,33.97,33.8,33.8,4900.0,33.9698,33.9698,33.7998,33.7998,4900.0
2005-01-21 13:10:00,33.8,33.9,33.75,33.79,17800.0,33.7998,33.8998,33.7498,33.7898,17800.0
2005-01-21 13:20:00,33.78,33.78,33.71,33.77,7900.0,33.7798,33.7798,33.7098,33.7698,7900.0
2005-01-21 13:30:00,33.8,33.8,33.65,33.67,9800.0,33.7998,33.7998,33.6498,33.6698,9800.0
2005-01-21 13:40:00,33.65,33.74,33.56,33.67,38900.0,33.6498,33.7398,33.5598,33.6698,38900.0
2005-01-21 13:50:00,33.62,33.67,33.56,33.64,23900.0,33.6198,33.6698,33.5598,33.6398,23900.0
2005-01-21 14:00:00,33.64,33.71,33.63,33.65,7600.0,33.6398,33.7098,33.6298,33.6498,7600.0
2005-01-21 14:10:00,33.63,33.63,33.55,33.56,12500.0,33.6298,33.6298,33.5498,33.5598,12500.0
2005-01-21 14:20:00,33.57,33.8,33.57,33.77,9900.0,33.5698,33.7998,33.5698,33.7698,9900.0
2005-01-21 14:30:00,33.79,33.9,33.77,33.86,15400.0,33.7898,33.8998,33.7698,33.8598,15400.0
2005-01-21 14:40:00,33.87,33.9,33.76,33.81,27400.0,33.8698,33.8998,33.7598,33.8098,27400.0
2005-01-21 14:50:00,33.81,33.95,33.73,33.88,146500.0,33.8098,33.9498,33.7298,33.8798,146500.0
2005-01-21 15:00:00,33.86,33.91,33.86,33.86,25000.0,33.8598,33.9098,33.8598,33.8598,25000.0
2005-01-21 15:10:00,33.89,33.93,33.73,33.75,39100.0,33.8898,33.9298,33.7298,33.7498,39100.0
2005-01-21 15:20:00,33.72,33.83,33.72,33.82,34700.0,33.7198,33.8298,33.7198,33.8198,34700.0
2005-01-21 15:30:00,33.82,33.83,33.72,33.8,36400.0,33.8198,33.8298,33.7198,33.7998,36400.0
2005-01-21 15:40:00,33.8,33.83,33.7,33.72,37500.0,33.7998,33.8298,33.6998,33.7198,37500.0
2005-01-21 15:50:00,33.73,33.76,33.67,33.76,40000.0,33.7298,33.7598,33.6698,33.7598,40000.0
2005-01-24 09:30:00,34.09,34.09,33.76,33.97,32400.0,34.0898,34.0898,33.7598,33.9698,32400.0
2005-01-24 09:40:00,33.97,34.02,33.95,34.0,40500.0,33.9698,34.0198,33.9498,33.9998,40500.0
2005-01-24 09:50:00,34.0,34.02,33.98,34.01,25500.0,33.9998,34.0198,33.9798,34.0098,25500.0
2005-01-24 10:00:00,33.99,34.02,33.98,33.98,28500.0,33.9898,34.0198,33.9798,33.9798,28500.0
2005-01-24 10:10:00,33.98,34.16,33.96,34.04,56000.0,33.9798,34.1598,33.9598,34.0398,56000.0
2005-01-24 10:20:00,34.04,34.16,34.04,34.09,39700.0,34.0398,34.1598,34.0398,34.0898,39700.0
2005-01-24 10:30:00,34.06,34.11,34.06,34.07,39800.0,34.0598,34.1098,34.0598,34.0698,39800.0
2005-01-24 10:40:00,34.08,34.09,34.05,34.07,10600.0,34.0798,34.0898,34.0498,34.0698,10600.0
2005-01-24 10:50:00,34.05,34.05,33.96,34.0,53800.0,34.0498,34.0498,33.9598,33.9998,53800.0
2005-01-24 11:00:00,33.97,33.98,33.7,33.83,28700.0,33.9698,33.9798,33.6998,33.8298,28700.0
2005-01-24 11:10:00,33.87,33.93,33.8,33.84,16900.0,33.8698,33.9298,33.7998,33.8398,16900.0
2005-01-24 11:20:00,33.84,34.07,33.81,33.97,41600.0,33.8398,34.0698,33.8098,33.9698,41600.0
2005-01-24 11:30:00,33.96,34.1,33.96,34.0,18700.0,33.9598,34.0998,33.9598,33.9998,18700.0
2005-01-24 11:40:00,33.97,33.97,33.66,33.66,7900.0,33.9698,33.9698,33.6598,33.6598,7900.0
2005-01-24 11:50:00,33.67,33.72,33.66,33.69,13200.0,33.6698,33.7198,33.6598,33.6898,13200.0
2005-01-24 12:00:00,33.7,33.81,33.7,33.73,31400.0,33.6998,33.8098,33.6998,33.7298,31400.0
2005-01-24 12:10:00,33.77,33.78,33.7,33.71,113400.0,33.7698,33.7798,33.6998,33.7098,113400.0
2005-01-24 12:20:00,33.7,33.71,33.6,33.63,124800.0,33.6998,33.7098,33.5998,33.6298,124800.0
2005-01-24 12:30:00,33.64,33.68,33.56,33.56,37200.0,33.6398,33.6798,33.5598,33.5598,37200.0
2005-01-24 12:40:00,33.56,33.56,33.35,33.49,15900.0,33.5598,33.5598,33.3498,33.4898,15900.0
2005-01-24 12:50:00,33.5,33.51,33.46,33.49,9700.0,33.4998,33.5098,33.4598,33.4898,9700.0
2005-01-24 13:00:00,33.47,33.65,33.47,33.62,20700.0,33.4698,33.6498,33.4698,33.6198,20700.0
2005-01-24 13:10:00,33.62,33.76,33.62,33.76,17900.0,33.6198,33.7598,33.6198,33.7598,17900.0
2005-01-24 13:20:00,33.76,33.8,33.76,33.76,15100.0,33.7598,33.7998,33.7598,33.7598,15100.0
2005-01-24 13:30:00,33.77,33.79,33.65,33.65,14400.0,33.7698,33.7898,33.6498,33.6498,14400.0
2005-01-24 13:40:00,33.65,33.68,33.61,33.63,17300.0,33.6498,33.6798,33.6098,33.6298,17300.0
2005-01-24 13:50:00,33.64,33.8,33.58,33.8,32200.0,33.6398,33.7998,33.5798,33.7998,32200.0
2005-01-24 14:00:00,33.8,33.83,33.79,33.82,16400.0,33.7998,33.8298,33.7898,33.8198,16400.0
2005-01-24 14:10:00,33.82,33.83,33.81,33.83,16500.0,33.8198,33.8298,33.8098,33.8298,16500.0
2005-01-24 14:20:00,33.83,33.95,33.59,33.59,22400.0,33.8298,33.9498,33.5898,33.5898,22400.0
2005-01-24 14:30:00,33.58,33.65,33.54,33.58,22600.0,33.5798,33.6498,33.5398,33.5798,22600.0
2005-01-24 14:40:00,33.58,33.58,33.52,33.52,15300.0,33.5798,33.5798,33.5198,33.5198,15300.0
2005-01-24 14:50:00,33.51,33.52,33.45,33.46,24400.0,33.5098,33.5198,33.4498,33.4598,24400.0
2005-01-24 15:00:00,33.48,33.54,33.45,33.52,30300.0,33.4798,33.5398,33.4498,33.5198,30300.0
2005-01-24 15:10:00,33.52,33.56,33.45,33.5,67000.0,33.5198,33.5598,33.4498,33.4998,67000.0
2005-01-24 15:20:00,33.49,33.55,33.46,33.51,25000.0,33.4898,33.5498,33.4598,33.5098,25000.0
2005-01-24 15:30:00,33.49,33.53,33.41,33.45,40800.0,33.4898,33.5298,33.4098,33.4498,40800.0
2005-01-24 15:40:00,33.44,33.45,33.4,33.42,23400.0,33.4398,33.4498,33.3998,33.4198,23400.0
2005-01-24 15:50:00,33.4,33.55,33.4,33.5,65500.0,33.3998,33.5498,33.3998,33.4998,65500.0
2005-01-25 09:30:00,33.84,34.26,33.84,34.19,37900.0,33.8398,34.2598,33.8398,34.1898,37900.0
2005-01-25 09:40:00,34.18,34.44,34.14,34.15,36800.0,34.1798,34.4398,34.1398,34.1498,36800.0
2005-01-25 09:50:00,34.15,34.17,34.0,34.08,22800.0,34.1498,34.1698,33.9998,34.0798,22800.0
2005-01-25 10:00:00,34.12,34.2,33.98,34.12,19400.0,34.1198,34.1998,33.9798,34.1198,19400.0
2005-01-25 10:10:00,34.15,34.15,33.96,34.07,26000.0,34.1498,34.1498,33.9598,34.0698,26000.0
2005-01-25 10:20:00,34.12,34.13,34.0,34.09,10000.0,34.1198,34.1298,33.9998,34.0898,10000.0
2005-01-25 10:30:00,34.1,34.3,34.1,34.22,20800.0,34.0998,34.2998,34.0998,34.2198,20800.0
2005-01-25 10:40:00,34.22,34.34,34.19,34.22,9000.0,34.2198,34.3398,34.1898,34.2198,9000.0
2005-01-25 10:50:00,34.24,34.24,34.13,34.14,8600.0,34.2398,34.2398,34.1298,34.1398,8600.0
2005-01-25 11:00:00,34.13,34.17,34.12,34.14,6800.0,34.1298,34.1698,34.1198,34.1398,6800.0
2005-01-25 11:10:00,34.16,34.17,34.12,34.16,18300.0,34.1598,34.1698,34.1198,34.1598,18300.0
2005-01-25 11:20:00,34.16,34.16,34.12,34.13,5300.0,34.1598,34.1598,34.1198,34.1298,5300.0
2005-01-25 11:30:00,34.11,34.14,34.05,34.08,9100.0,34.1098,34.1398,34.0498,34.0798,9100.0
2005-01-25 11:40:00,34.1,34.12,34.05,34.06,12800.0,34.0998,34.1198,34.0498,34.0598,12800.0
2005-01-25 11:50:00,34.03,34.05,34.01,34.04,3600.0,34.0298,34.0498,34.0098,34.0398,3600.0
2005-01-25 12:00:00,34.01,34.1,33.81,34.1,43700.0,34.0098,34.0998,33.8098,34.0998,43700.0
2005-01-25 12:10:00,34.1,34.14,33.92,34.04,45400.0,34.0998,34.1398,33.9198,34.0398,45400.0
2005-01-25 12:20:00,34.05,34.12,33.96,34.0,26100.0,34.0498,34.1198,33.9598,33.9998,26100.0
2005-01-25 12:30:00,34.0,34.01,34.0,34.0,2500.0,33.9998,34.0098,33.9998,33.9998,2500.0
2005-01-25 12:40:00,34.0,34.02,34.0,34.02,6200.0,33.9998,34.0198,33.9998,34.0198,6200.0
2005-01-25 12:50:00,34.01,34.02,33.94,33.94,3300.0,34.0098,34.0198,33.9398,33.9398,3300.0
2005-01-25 13:00:00,33.95,34.01,33.9,34.01,16700.0,33.9498,34.0098,33.8998,34.0098,16700.0
2005-01-25 13:10:00,34.05,34.05,34.0,34.02,3600.0,34.0498,34.0498,33.9998,34.0198,3600.0
2005-01-25 13:20:00,34.02,34.05,34.02,34.05,4600.0,34.0198,34.0498,34.0198,34.0498,4600.0
2005-01-25 13:30:00,34.05,34.09,33.99,34.05,12200.0,34.0498,34.0898,33.9898,34.0498,12200.0
2005-01-25 13:40:00,34.06,34.06,34.02,34.02,7100.0,34.0598,34.0598,34.0198,34.0198,7100.0
2005-01-25 13:50:00,34.05,34.05,33.88,33.88,10100.0,34.0498,34.0498,33.8798,33.8798,10100.0
2005-01-25 14:00:00,33.88,33.89,33.6,33.61,25300.0,33.8798,33.8898,33.5998,33.6098,25300.0
2005-01-25 14:10:00,33.61,33.84,33.6,33.78,14400.0,33.6098,33.8398,33.5998,33.7798,14400.0
2005-01-25 14:20:00,33.79,33.79,33.76,33.77,9200.0,33.7898,33.7898,33.7598,33.7698,9200.0
2005-01-25 14:30:00,33.77,33.8,33.64,33.74,51800.0,33.7698,33.7998,33.6398,33.7398,51800.0
2005-01-25 14:40:00,33.74,33.8,33.73,33.8,11600.0,33.7398,33.7998,33.7298,33.7998,11600.0
2005-01-25 14:50:00,33.8,33.85,33.78,33.83,16800.0,33.7998,33.8498,33.7798,33.8298,16800.0
2005-01-25 15:00:00,33.82,33.88,33.8,33.85,20300.0,33.8198,33.8798,33.7998,33.8498,20300.0
2005-01-25 15:10:00,33.87,33.88,33.69,33.75,20900.0,33.8698,33.8798,33.6898,33.7498,20900.0
2005-01-25 15:20:00,33.78,33.78,33.68,33.71,16500.0,33.7798,33.7798,33.6798,33.7098,16500.0
2005-01-25 15:30:00,33.72,33.77,33.71,33.73,14200.0,33.7198,33.7698,33.7098,33.7298,14200.0
2005-01-25 15:40:00,33.73,33.75,33.63,33.66,39300.0,33.7298,33.7498,33.6298,33.6598,39300.0
2005-01-25 15:50:00,33.64,33.77,33.64,33.7,38400.0,33.6398,33.7698,33.6398,33.6998,38400.0
2005-01-26 09:30:00,33.98,34.5,33.98,34.5,37900.0,33.9798,34.4998,33.9798,34.4998,37900.0
2005-01-26 09:40:00,34.5,34.79,34.45,34.5,59400.0,34.4998,34.7898,34.4498,34.4998,59400.0
2005-01-26 09:50:00,34.48,34.56,34.46,34.52,26200.0,34.4798,34.5598,34.4598,34.5198,26200.0
2005-01-26 10:00:00,34.55,34.74,34.52,34.73,63800.0,34.5498,34.7398,34.5198,34.7298,63800.0
2005-01-26 10:10:00,34.67,34.75,34.67,34.68,21800.0,34.6698,34.7498,34.6698,34.6798,21800.0
2005-01-26 10:20:00,34.68,34.9,34.65,34.9,61000.0,34.6798,34.8998,34.6498,34.8998,61000.0
2005-01-26 10:30:00,34.89,34.92,34.8,34.91,37200.0,34.8898,34.9198,34.7998,34.9098,37200.0
2005-01-26 10:40:00,34.9,34.96,34.84,34.96,25300.0,34.8998,34.9598,34.8398,34.9598,25300.0
2005-01-26 10:50:00,34.95,35.1,34.93,35.07,101200.0,34.9498,35.0998,34.9298,35.0698,101200.0
2005-01-26 11:00:00,35.1,35.15,34.94,34.94,54700.0,35.0998,35.1498,34.9398,34.9398,54700.0
2005-01-26 11:10:00,34.95,35.08,34.95,35.0,33300.0,34.9498,35.0798,34.9498,34.9998,33300.0
2005-01-26 11:20:00,35.01,35.07,34.95,34.97,14500.0,35.0098,35.0698,34.9498,34.9698,14500.0
2005-01-26 11:30:00,35.0,35.04,34.95,34.96,11200.0,34.9998,35.0398,34.9498,34.9598,11200.0
2005-01-26 11:40:00,34.99,35.14,34.99,35.03,13100.0,34.9898,35.1398,34.9898,35.0298,13100.0
2005-01-26 11:50:00,35.03,35.05,34.97,34.97,12700.0,35.0298,35.0498,34.9698,34.9698,12700.0
2005-01-26 12:00:00,34.99,35.15,34.99,35.14,8500.0,34.9898,35.1498,34.9898,35.1398,8500.0
2005-01-26 12:10:00,35.13,35.14,35.1,35.12,6900.0,35.1298,35.1398,35.0998,35.1198,6900.0
2005-01-26 12:20:00,35.12,35.13,35.11,35.13,5700.0,35.1198,35.1298,35.1098,35.1298,5700.0
2005-01-26 12:30:00,35.13,35.13,35.12,35.13,10200.0,35.1298,35.1298,35.1198,35.1298,10200.0
2005-01-26 12:40:00,35.15,35.19,35.12,35.19,16500.0,35.1498,35.1898,35.1198,35.1898,16500.0
2005-01-26 12:50:00,35.19,35.28,35.16,35.28,20500.0,35.1898,35.2798,35.1598,35.2798,20500.0
2005-01-26 13:00:00,35.28,35.38,35.22,35.26,22700.0,35.2798,35.3798,35.2198,35.2598,22700.0
2005-01-26 13:10:00,35.27,35.52,35.27,35.5,40600.0,35.2698,35.5198,35.2698,35.4998,40600.0
2005-01-26 13:20:00,35.49,35.62,35.45,35.5,34500.0,35.4898,35.6198,35.4498,35.4998,34500.0
2005-01-26 13:30:00,35.5,35.52,35.39,35.43,18300.0,35.4998,35.5198,35.3898,35.4298,18300.0
2005-01-26 13:40:00,35.42,35.5,35.37,35.45,23500.0,35.4198,35.4998,35.3698,35.4498,23500.0
2005-01-26 13:50:00,35.47,35.47,35.45,35.47,13700.0,35.4698,35.4698,35.4498,35.4698,13700.0
2005-01-26 14:00:00,35.47,35.49,35.37,35.4,34900.0,35.4698,35.4898,35.3698,35.3998,34900.0
2005-01-26 14:10:00,35.42,35.44,35.28,35.28,15200.0,35.4198,35.4398,35.2798,35.2798,15200.0
2005-01-26 14:20:00,35.28,35.28,35.17,35.17,20500.0,35.2798,35.2798,35.1698,35.1698,20500.0
2005-01-26 14:30:00,35.19,35.22,35.15,35.15,20600.0,35.1898,35.2198,35.1498,35.1498,20600.0
2005-01-26 14:40:00,35.19,35.19,35.07,35.1,25800.0,35.1898,35.1898,35.0698,35.0998,25800.0
2005-01-26 14:50:00,35.09,35.1,35.0,35.05,41500.0,35.0898,35.0998,34.9998,35.0498,41500.0
2005-01-26 15:00:00,35.05,35.05,34.89,34.98,32000.0,35.0498,35.0498,34.8898,34.9798,32000.0
2005-01-26 15:10:00,34.97,34.97,34.84,34.85,37400.0,34.9698,34.9698,34.8398,34.8498,37400.0
2005-01-26 15:20:00,34.84,34.85,34.77,34.8,57700.0,34.8398,34.8498,34.7698,34.7998,57700.0
2005-01-26 15:30:00,34.79,35.05,34.79,35.05,83300.0,34.7898,35.0498,34.7898,35.0498,83300.0
2005-01-26 15:40:00,35.05,35.05,34.87,34.97,41500.0,35.0498,35.0498,34.8698,34.9698,41500.0
2005-01-26 15:50:00,35.0,35.0,34.92,35.0,53200.0,34.9998,34.9998,34.9198,34.9998,53200.0
2005-01-27 09:30:00,34.86,35.15,34.86,35.15,22300.0,34.8598,35.1498,34.8598,35.1498,22300.0
2005-01-27 09:40:00,35.15,35.17,34.96,35.09,45800.0,35.1498,35.1698,34.9598,35.0898,45800.0
2005-01-27 09:50:00,35.05,35.08,34.8,34.8,19600.0,35.0498,35.0798,34.7998,34.7998,19600.0
2005-01-27 10:00:00,34.83,35.02,34.83,35.0,28300.0,34.8298,35.0198,34.8298,34.9998,28300.0
2005-01-27 10:10:00,34.95,35.02,34.9,34.94,16600.0,34.9498,35.0198,34.8998,34.9398,16600.0
2005-01-27 10:20:00,34.96,35.0,34.94,34.99,7700.0,34.9598,34.9998,34.9398,34.9898,7700.0
2005-01-27 10:30:00,34.9,35.0,34.87,35.0,8900.0,34.8998,34.9998,34.8698,34.9998,8900.0
2005-01-27 10:40:00,34.99,35.03,34.97,34.97,15600.0,34.9898,35.0298,34.9698,34.9698,15600.0
2005-01-27 10:50:00,34.99,35.07,34.97,35.07,12400.0,34.9898,35.0698,34.9698,35.0698,12400.0
2005-01-27 11:00:00,35.06,35.12,34.95,34.97,12600.0,35.0598,35.1198,34.9498,34.9698,12600.0
2005-01-27 11:10:00,34.95,34.99,34.9,34.91,29700.0,34.9498,34.9898,34.8998,34.9098,29700.0
2005-01-27 11:20:00,34.91,34.94,34.8,34.8,30600.0,34.9098,34.9398,34.7998,34.7998,30600.0
2005-01-27 11:30:00,34.8,34.9,34.79,34.85,15200.0,34.7998,34.8998,34.7898,34.8498,15200.0
2005-01-27 11:40:00,34.84,34.86,34.69,34.71,16700.0,34.8398,34.8598,34.6898,34.7098,16700.0
2005-01-27 11:50:00,34.7,34.7,34.64,34.65,17600.0,34.6998,34.6998,34.6398,34.6498,17600.0
2005-01-27 12:00:00,34.65,34.71,34.65,34.7,44500.0,34.6498,34.7098,34.6498,34.6998,44500.0
2005-01-27 12:10:00,34.69,34.72,34.69,34.7,8300.0,34.6898,34.7198,34.6898,34.6998,8300.0
2005-01-27 12:20:00,34.71,34.75,34.7,34.71,13000.0,34.7098,34.7498,34.6998,34.7098,13000.0
2005-01-27 12:30:00,34.71,34.76,34.71,34.74,4100.0,34.7098,34.7598,34.7098,34.7398,4100.0
2005-01-27 12:40:00,34.74,34.84,34.72,34.84,7500.0,34.7398,34.8398,34.7198,34.8398,7500.0
2005-01-27 12:50:00,34.84,34.94,34.81,34.91,16000.0,34.8398,34.9398,34.8098,34.9098,16000.0
2005-01-27 13:00:00,34.94,34.95,34.84,34.84,11800.0,34.9398,34.9498,34.8398,34.8398,11800.0
2005-01-27 13:10:00,34.85,34.91,34.85,34.85,9400.0,34.8498,34.9098,34.8498,34.8498,9400.0
2005-01-27 13:20:00,34.87,34.97,34.87,34.94,16500.0,34.8698,34.9698,34.8698,34.9398,16500.0
2005-01-27 13:30:00,34.94,35.1,34.93,35.07,42600.0,34.9398,35.0998,34.9298,35.0698,42600.0
2005-01-27 13:40:00,35.06,35.06,34.98,34.99,14800.0,35.0598,35.0598,34.9798,34.9898,14800.0
2005-01-27 13:50:00,34.96,35.01,34.9,34.91,14900.0,34.9598,35.0098,34.8998,34.9098,14900.0
2005-01-27 14:00:00,34.91,34.96,34.91,34.96,17600.0,34.9098,34.9598,34.9098,34.9598,17600.0
2005-01-27 14:10:00,34.91,34.95,34.91,34.92,12000.0,34.9098,34.9498,34.9098,34.9198,12000.0
2005-01-27 14:20:00,34.93,35.0,34.92,34.95,15200.0,34.9298,34.9998,34.9198,34.9498,15200.0
2005-01-27 14:30:00,34.96,35.01,34.94,35.01,2100.0,34.9598,35.0098,34.9398,35.0098,2100.0
2005-01-27 14:40:00,34.96,35.01,34.96,34.99,11300.0,34.9598,35.0098,34.9598,34.9898,11300.0
2005-01-27 14:50:00,34.98,34.98,34.86,34.88,7800.0,34.9798,34.9798,34.8598,34.8798,7800.0
2005-01-27 15:00:00,34.88,34.93,34.81,34.81,18700.0,34.8798,34.9298,34.8098,34.8098,18700.0
2005-01-27 15:10:00,34.81,35.03,34.8,35.01,26200.0,34.8098,35.0298,34.7998,35.0098,26200.0
2005-01-27 15:20:00,34.97,35.1,34.94,35.08,38100.0,34.9698,35.0998,34.9398,35.0798,38100.0
2005-01-27 15:30:00,35.07,35.1,34.99,35.01,31900.0,35.0698,35.0998,34.9898,35.0098,31900.0
2005-01-27 15:40:00,35.0,35.05,34.93,34.94,24500.0,34.9998,35.0498,34.9298,34.9398,24500.0
2005-01-27 15:50:00,34.94,35.03,34.92,34.98,42100.0,34.9398,35.0298,34.9198,34.9798,42100.0
2005-01-28 09:30:00,35.05,35.05,34.96,35.05,10900.0,35.0498,35.0498,34.9598,35.0498,10900.0
2005-01-28 09:40:00,35.0,35.05,34.95,35.01,14000.0,34.9998,35.0498,34.9498,35.0098,14000.0
2005-01-28 09:50:00,35.04,35.13,35.02,35.07,30400.0,35.0398,35.1298,35.0198,35.0698,30400.0
2005-01-28 10:00:00,35.07,35.09,34.88,34.96,33100.0,35.0698,35.0898,34.8798,34.9598,33100.0
2005-01-28 10:10:00,34.97,35.03,34.91,35.0,14000.0,34.9698,35.0298,34.9098,34.9998,14000.0
2005-01-28 10:20:00,35.0,35.2,34.98,35.2,14800.0,34.9998,35.1998,34.9798,35.1998,14800.0
2005-01-28 10:30:00,35.18,35.21,34.95,34.95,17700.0,35.1798,35.2098,34.9498,34.9498,17700.0
2005-01-28 10:40:00,34.96,35.06,34.93,34.93,6400.0,34.9598,35.0598,34.9298,34.9298,6400.0
2005-01-28 10:50:00,34.91,34.91,34.8,34.84,7900.0,34.9098,34.9098,34.7998,34.8398,7900.0
2005-01-28 11:00:00,34.82,34.82,34.61,34.69,16000.0,34.8198,34.8198,34.6098,34.6898,16000.0
2005-01-28 11:10:00,34.71,34.77,34.71,34.72,24200.0,34.7098,34.7698,34.7098,34.7198,24200.0
2005-01-28 11:20:00,34.76,34.84,34.61,34.84,25200.0,34.7598,34.8398,34.6098,34.8398,25200.0
2005-01-28 11:30:00,34.85,34.91,34.84,34.87,11500.0,34.8498,34.9098,34.8398,34.8698,11500.0
2005-01-28 11:40:00,34.9,34.92,34.82,34.88,6900.0,34.8998,34.9198,34.8198,34.8798,6900.0
2005-01-28 11:50:00,34.88,34.95,34.88,34.95,4300.0,34.8798,34.9498,34.8798,34.9498,4300.0
2005-01-28 12:00:00,34.96,35.0,34.94,34.98,6800.0,34.9598,34.9998,34.9398,34.9798,6800.0
2005-01-28 12:10:00,34.97,35.11,34.95,35.1,23700.0,34.9698,35.1098,34.9498,35.0998,23700.0
2005-01-28 12:20:00,35.05,35.1,34.96,35.0,12900.0,35.0498,35.0998,34.9598,34.9998,12900.0
2005-01-28 12:30:00,34.97,35.03,34.97,35.03,2800.0,34.9698,35.0298,34.9698,35.0298,2800.0
2005-01-28 12:40:00,35.03,35.03,34.96,34.96,2200.0,35.0298,35.0298,34.9598,34.9598,2200.0
2005-01-28 12:50:00,34.96,34.96,34.93,34.94,1800.0,34.9598,34.9598,34.9298,34.9398,1800.0
2005-01-28 13:00:00,34.96,34.96,34.88,34.95,7700.0,34.9598,34.9598,34.8798,34.9498,7700.0
2005-01-28 13:10:00,34.95,35.04,34.92,35.04,9100.0,34.9498,35.0398,34.9198,35.0398,9100.0
2005-01-28 13:20:00,35.04,35.07,35.02,35.05,4700.0,35.0398,35.0698,35.0198,35.0498,4700.0
2005-01-28 13:30:00,35.1,35.11,35.04,35.06,6100.0,35.0998,35.1098,35.0398,35.0598,6100.0
2005-01-28 13:40:00,35.04,35.14,35.01,35.1,7700.0,35.0398,35.1398,35.0098,35.0998,7700.0
2005-01-28 13:50:00,35.12,35.15,35.09,35.14,6900.0,35.1198,35.1498,35.0898,35.1398,6900.0
2005-01-28 14:00:00,35.09,35.15,34.93,34.96,12000.0,35.0898,35.1498,34.9298,34.9598,12000.0
2005-01-28 14:10:00,34.94,34.95,34.84,34.89,3000.0,34.9398,34.9498,34.8398,34.8898,3000.0
2005-01-28 14:20:00,34.89,34.94,34.84,34.84,8900.0,34.8898,34.9398,34.8398,34.8398,8900.0
2005-01-28 14:30:00,34.87,34.87,34.8,34.87,18800.0,34.8698,34.8698,34.7998,34.8698,18800.0
2005-01-28 14:40:00,34.89,34.97,34.83,34.97,6200.0,34.8898,34.9698,34.8298,34.9698,6200.0
2005-01-28 14:50:00,34.95,35.01,34.88,34.93,11500.0,34.9498,35.0098,34.8798,34.9298,11500.0
2005-01-28 15:00:00,34.95,34.95,34.85,34.91,9800.0,34.9498,34.9498,34.8498,34.9098,9800.0
2005-01-28 15:10:00,34.92,35.06,34.92,35.03,17500.0,34.9198,35.0598,34.9198,35.0298,17500.0
2005-01-28 15:20:00,35.0,35.03,35.0,35.03,10000.0,34.9998,35.0298,34.9998,35.0298,10000.0
2005-01-28 15:30:00,35.02,35.1,35.02,35.04,22400.0,35.0198,35.0998,35.0198,35.0398,22400.0
2005-01-28 15:40:00,35.06,35.22,35.01,35.01,24200.0,35.0598,35.2198,35.0098,35.0098,24200.0
2005-01-28 15:50:00,35.01,35.05,34.97,35.0,22500.0,35.0098,35.0498,34.9698,34.9998,22500.0
2005-01-31 09:30:00,35.27,35.27,35.03,35.1,124100.0,35.2698,35.2698,35.0298,35.0998,124100.0
2005-01-31 09:40:00,35.11,35.11,35.04,35.05,26400.0,35.1098,35.1098,35.0398,35.0498,26400.0
2005-01-31 09:50:00,35.04,35.19,35.01,35.19,23200.0,35.0398,35.1898,35.0098,35.1898,23200.0
2005-01-31 10:00:00,35.19,35.6,35.19,35.42,76100.0,35.1898,35.5998,35.1898,35.4198,76100.0
2005-01-31 10:10:00,35.38,35.42,35.09,35.09,29300.0,35.3798,35.4198,35.0898,35.0898,29300.0
2005-01-31 10:20:00,35.1,35.2,34.99,35.16,21200.0,35.0998,35.1998,34.9898,35.1598,21200.0
2005-01-31 10:30:00,35.2,35.37,35.2,35.37,33900.0,35.1998,35.3698,35.1998,35.3698,33900.0
2005-01-31 10:40:00,35.37,35.38,35.27,35.35,45200.0,35.3698,35.3798,35.2698,35.3498,45200.0
2005-01-31 10:50:00,35.33,35.5,35.33,35.44,43200.0,35.3298,35.4998,35.3298,35.4398,43200.0
2005-01-31 11:00:00,35.42,35.42,35.33,35.37,30700.0,35.4198,35.4198,35.3298,35.3698,30700.0
2005-01-31 11:10:00,35.37,35.41,35.37,35.37,8600.0,35.3698,35.4098,35.3698,35.3698,8600.0
2005-01-31 11:20:00,35.36,35.38,35.34,35.34,13500.0,35.3598,35.3798,35.3398,35.3398,13500.0
2005-01-31 11:30:00,35.35,35.36,35.32,35.33,7200.0,35.3498,35.3598,35.3198,35.3298,7200.0
2005-01-31 11:40:00,35.33,35.34,35.31,35.33,3400.0,35.3298,35.3398,35.3098,35.3298,3400.0
2005-01-31 11:50:00,35.34,35.36,35.33,35.35,8500.0,35.3398,35.3598,35.3298,35.3498,8500.0
2005-01-31 12:00:00,35.35,35.35,35.33,35.33,1500.0,35.3498,35.3498,35.3298,35.3298,1500.0
2005-01-31 12:10:00,35.32,35.35,35.31,35.31,6700.0,35.3198,35.3498,35.3098,35.3098,6700.0
2005-01-31 12:20:00,35.34,35.39,35.31,35.39,12600.0,35.3398,35.3898,35.3098,35.3898,12600.0
2005-01-31 12:30:00,35.39,35.39,35.25,35.25,6200.0,35.3898,35.3898,35.2498,35.2498,6200.0
2005-01-31 12:40:00,35.28,35.3,35.27,35.27,5400.0,35.2798,35.2998,35.2698,35.2698,5400.0
2005-01-31 12:50:00,35.27,35.38,35.27,35.35,8300.0,35.2698,35.3798,35.2698,35.3498,8300.0
2005-01-31 13:00:00,35.37,35.45,35.37,35.45,28200.0,35.3698,35.4498,35.3698,35.4498,28200.0
2005-01-31 13:10:00,35.45,35.52,35.39,35.51,18200.0,35.4498,35.5198,35.3898,35.5098,18200.0
2005-01-31 13:20:00,35.5,35.56,35.49,35.5,29400.0,35.4998,35.5598,35.4898,35.4998,29400.0
2005-01-31 13:30:00,35.51,35.53,35.47,35.5,9000.0,35.5098,35.5298,35.4698,35.4998,9000.0
2005-01-31 13:40:00,35.51,35.79,35.51,35.74,60000.0,35.5098,35.7898,35.5098,35.7398,60000.0
2005-01-31 13:50:00,35.7,35.78,35.62,35.73,65800.0,35.6998,35.7798,35.6198,35.7298,65800.0
2005-01-31 14:00:00,35.78,35.78,35.68,35.71,6900.0,35.7798,35.7798,35.6798,35.7098,6900.0
2005-01-31 14:10:00,35.71,35.82,35.68,35.68,29800.0,35.7098,35.8198,35.6798,35.6798,29800.0
2005-01-31 14:20:00,35.68,35.77,35.68,35.71,18500.0,35.6798,35.7698,35.6798,35.7098,18500.0
2005-01-31 14:30:00,35.73,35.74,35.67,35.67,63700.0,35.7298,35.7398,35.6698,35.6698,63700.0
2005-01-31 14:40:00,35.67,35.7,35.62,35.67,19600.0,35.6698,35.6998,35.6198,35.6698,19600.0
2005-01-31 14:50:00,35.68,35.68,35.6,35.6,11500.0,35.6798,35.6798,35.5998,35.5998,11500.0
2005-01-31 15:00:00,35.58,35.6,35.4,35.43,29100.0,35.5798,35.5998,35.3998,35.4298,29100.0
2005-01-31 15:10:00,35.43,35.5,35.4,35.47,10800.0,35.4298,35.4998,35.3998,35.4698,10800.0
2005-01-31 15:20:00,35.45,35.5,35.4,35.44,21400.0,35.4498,35.4998,35.3998,35.4398,21400.0
2005-01-31 15:30:00,35.42,35.43,35.17,35.3,43900.0,35.4198,35.4298,35.1698,35.2998,43900.0
2005-01-31 15:40:00,35.28,35.38,35.28,35.32,59100.0,35.2798,35.3798,35.2798,35.3198,59100.0
2005-01-31 15:50:00,35.32,35.4,35.28,35.32,59200.0,35.3198,35.3998,35.2798,35.3198,59200.0
2005-02-01 09:30:00,35.25,35.75,35.25,35.75,37900.0,35.2498,35.7498,35.2498,35.7498,37900.0
2005-02-01 09:40:00,35.75,35.98,35.66,35.96,44300.0,35.7498,35.9798,35.6598,35.9598,44300.0
2005-02-01 09:50:00,35.99,36.0,35.7,35.8,96000.0,35.9898,35.9998,35.6998,35.7998,96000.0
2005-02-01 10:00:00,35.8,35.89,35.77,35.89,65800.0,35.7998,35.8898,35.7698,35.8898,65800.0
2005-02-01 10:10:00,35.88,35.94,35.83,35.84,12900.0,35.8798,35.9398,35.8298,35.8398,12900.0
2005-02-01 10:20:00,35.84,35.86,35.7,35.75,34700.0,35.8398,35.8598,35.6998,35.7498,34700.0
2005-02-01 10:30:00,35.74,35.79,35.63,35.7,48200.0,35.7398,35.7898,35.6298,35.6998,48200.0
2005-02-01 10:40:00,35.69,35.7,35.6,35.64,36900.0,35.6898,35.6998,35.5998,35.6398,36900.0
2005-02-01 10:50:00,35.64,35.64,35.44,35.44,16900.0,35.6398,35.6398,35.4398,35.4398,16900.0
2005-02-01 11:00:00,35.43,35.61,35.43,35.6,49100.0,35.4298,35.6098,35.4298,35.5998,49100.0
2005-02-01 11:10:00,35.63,35.73,35.63,35.68,19800.0,35.6298,35.7298,35.6298,35.6798,19800.0
2005-02-01 11:20:00,35.65,35.65,35.51,35.52,16800.0,35.6498,35.6498,35.5098,35.5198,16800.0
2005-02-01 11:30:00,35.51,35.58,35.5,35.58,14800.0,35.5098,35.5798,35.4998,35.5798,14800.0
2005-02-01 11:40:00,35.55,35.58,35.52,35.52,11200.0,35.5498,35.5798,35.5198,35.5198,11200.0
2005-02-01 11:50:00,35.52,35.57,35.46,35.52,15700.0,35.5198,35.5698,35.4598,35.5198,15700.0
2005-02-01 12:00:00,35.5,35.55,35.49,35.55,10300.0,35.4998,35.5498,35.4898,35.5498,10300.0
2005-02-01 12:10:00,35.55,35.6,35.53,35.55,16400.0,35.5498,35.5998,35.5298,35.5498,16400.0
2005-02-01 12:20:00,35.55,35.59,35.5,35.59,21900.0,35.5498,35.5898,35.4998,35.5898,21900.0
2005-02-01 12:30:00,35.59,35.6,35.56,35.58,31300.0,35.5898,35.5998,35.5598,35.5798,31300.0
2005-02-01 12:40:00,35.6,35.6,35.49,35.51,44600.0,35.5998,35.5998,35.4898,35.5098,44600.0
2005-02-01 12:50:00,35.53,35.53,35.48,35.48,4700.0,35.5298,35.5298,35.4798,35.4798,4700.0
2005-02-01 13:00:00,35.49,35.5,35.43,35.43,6800.0,35.4898,35.4998,35.4298,35.4298,6800.0
2005-02-01 13:10:00,35.43,35.45,35.35,35.42,12600.0,35.4298,35.4498,35.3498,35.4198,12600.0
2005-02-01 13:20:00,35.44,35.5,35.41,35.41,12000.0,35.4398,35.4998,35.4098,35.4098,12000.0
2005-02-01 13:30:00,35.4,35.42,35.35,35.35,9100.0,35.3998,35.4198,35.3498,35.3498,9100.0
2005-02-01 13:40:00,35.33,35.36,35.3,35.35,12700.0,35.3298,35.3598,35.2998,35.3498,12700.0
2005-02-01 13:50:00,35.34,35.4,35.33,35.38,6100.0,35.3398,35.3998,35.3298,35.3798,6100.0
2005-02-01 14:00:00,35.39,35.4,35.37,35.39,6000.0,35.3898,35.3998,35.3698,35.3898,6000.0
2005-02-01 14:10:00,35.4,35.44,35.37,35.38,11800.0,35.3998,35.4398,35.3698,35.3798,11800.0
2005-02-01 14:20:00,35.38,35.4,35.35,35.39,27300.0,35.3798,35.3998,35.3498,35.3898,27300.0
2005-02-01 14:30:00,35.38,35.51,35.35,35.51,16500.0,35.3798,35.5098,35.3498,35.5098,16500.0
2005-02-01 14:40:00,35.51,35.57,35.46,35.47,27700.0,35.5098,35.5698,35.4598,35.4698,27700.0
2005-02-01 14:50:00,35.49,35.71,35.49,35.57,19000.0,35.4898,35.7098,35.4898,35.5698,19000.0
2005-02-01 15:00:00,35.57,35.65,35.57,35.62,28300.0,35.5698,35.6498,35.5698,35.6198,28300.0
2005-02-01 15:10:00,35.61,35.67,35.6,35.67,9600.0,35.6098,35.6698,35.5998,35.6698,9600.0
2005-02-01 15:20:00,35.67,35.67,35.61,35.65,99100.0,35.6698,35.6698,35.6098,35.6498,99100.0
2005-02-01 15:30:00,35.66,35.69,35.61,35.67,50400.0,35.6598,35.6898,35.6098,35.6698,50400.0
2005-02-01 15:40:00,35.66,35.72,35.63,35.64,45700.0,35.6598,35.7198,35.6298,35.6398,45700.0
2005-02-01 15:50:00,35.65,35.69,35.59,35.65,56300.0,35.6498,35.6898,35.5898,35.6498,56300.0
2005-02-02 09:30:00,36.28,36.82,36.13,36.7,151100.0,36.2798,36.8198,36.1298,36.6998,151100.0
2005-02-02 09:40:00,36.7,36.9,36.51,36.76,102100.0,36.6998,36.8998,36.5098,36.7598,102100.0
2005-02-02 09:50:00,36.76,36.89,36.65,36.86,66100.0,36.7598,36.8898,36.6498,36.8598,66100.0
2005-02-02 10:00:00,36.82,36.83,36.75,36.78,43600.0,36.8198,36.8298,36.7498,36.7798,43600.0
2005-02-02 10:10:00,36.78,36.78,36.49,36.54,134000.0,36.7798,36.7798,36.4898,36.5398,134000.0
2005-02-02 10:20:00,36.57,36.7,36.56,36.7,39700.0,36.5698,36.6998,36.5598,36.6998,39700.0
2005-02-02 10:30:00,36.69,36.72,36.58,36.71,65200.0,36.6898,36.7198,36.5798,36.7098,65200.0
2005-02-02 10:40:00,36.71,36.8,36.68,36.79,66400.0,36.7098,36.7998,36.6798,36.7898,66400.0
2005-02-02 10:50:00,36.8,36.82,36.67,36.72,26700.0,36.7998,36.8198,36.6698,36.7198,26700.0
2005-02-02 11:00:00,36.72,36.74,36.67,36.69,28500.0,36.7198,36.7398,36.6698,36.6898,28500.0
2005-02-02 11:10:00,36.67,36.76,36.64,36.66,58600.0,36.6698,36.7598,36.6398,36.6598,58600.0
2005-02-02 11:20:00,36.66,36.66,36.45,36.5,32300.0,36.6598,36.6598,36.4498,36.4998,32300.0
2005-02-02 11:30:00,36.5,36.5,36.35,36.35,14200.0,36.4998,36.4998,36.3498,36.3498,14200.0
2005-02-02 11:40:00,36.4,36.5,36.32,36.5,31100.0,36.3998,36.4998,36.3198,36.4998,31100.0
2005-02-02 11:50:00,36.49,36.55,36.44,36.55,37900.0,36.4898,36.5498,36.4398,36.5498,37900.0
2005-02-02 12:00:00,36.57,36.59,36.52,36.56,29800.0,36.5698,36.5898,36.5198,36.5598,29800.0
2005-02-02 12:10:00,36.56,36.64,36.54,36.54,36300.0,36.5598,36.6398,36.5398,36.5398,36300.0
2005-02-02 12:20:00,36.54,36.56,36.49,36.5,27700.0,36.5398,36.5598,36.4898,36.4998,27700.0
2005-02-02 12:30:00,36.49,36.54,36.42,36.43,60000.0,36.4898,36.5398,36.4198,36.4298,60000.0
2005-02-02 12:40:00,36.49,36.53,36.49,36.5,9500.0,36.4898,36.5298,36.4898,36.4998,9500.0
2005-02-02 12:50:00,36.52,36.52,36.44,36.5,78500.0,36.5198,36.5198,36.4398,36.4998,78500.0
2005-02-02 13:00:00,36.47,36.55,36.47,36.52,6400.0,36.4698,36.5498,36.4698,36.5198,6400.0
2005-02-02 13:10:00,36.52,36.55,36.5,36.5,28300.0,36.5198,36.5498,36.4998,36.4998,28300.0
2005-02-02 13:20:00,36.53,36.64,36.51,36.6,28100.0,36.5298,36.6398,36.5098,36.5998,28100.0
2005-02-02 13:30:00,36.6,36.79,36.55,36.78,37500.0,36.5998,36.7898,36.5498,36.7798,37500.0
2005-02-02 13:40:00,36.76,36.83,36.72,36.8,29500.0,36.7598,36.8298,36.7198,36.7998,29500.0
2005-02-02 13:50:00,36.77,36.9,36.77,36.88,18500.0,36.7698,36.8998,36.7698,36.8798,18500.0
2005-02-02 14:00:00,36.88,37.0,36.88,36.99,41200.0,36.8798,36.9998,36.8798,36.9898,41200.0
2005-02-02 14:10:00,37.0,37.21,36.96,37.2,63000.0,36.9998,37.2098,36.9598,37.1998,63000.0
2005-02-02 14:20:00,37.22,37.5,37.17,37.41,82100.0,37.2198,37.4998,37.1698,37.4098,82100.0
2005-02-02 14:30:00,37.41,37.49,37.13,37.13,82000.0,37.4098,37.4898,37.1298,37.1298,82000.0
2005-02-02 14:40:00,37.13,37.23,36.98,37.08,33200.0,37.1298,37.2298,36.9798,37.0798,33200.0
2005-02-02 14:50:00,37.08,37.12,36.91,36.99,12900.0,37.0798,37.1198,36.9098,36.9898,12900.0
2005-02-02 15:00:00,36.99,37.22,36.97,37.14,57400.0,36.9898,37.2198,36.9698,37.1398,57400.0
2005-02-02 15:10:00,37.14,37.27,37.1,37.18,50400.0,37.1398,37.2698,37.0998,37.1798,50400.0
2005-02-02 15:20:00,37.18,37.2,36.97,37.02,31400.0,37.1798,37.1998,36.9698,37.0198,31400.0
2005-02-02 15:30:00,37.04,37.04,36.91,37.0,33300.0,37.0398,37.0398,36.9098,36.9998,33300.0
2005-02-02 15:40:00,36.98,37.0,36.74,36.86,51200.0,36.9798,36.9998,36.7398,36.8598,51200.0
2005-02-02 15:50:00,36.86,37.18,36.79,37.01,174300.0,36.8598,37.1798,36.7898,37.0098,174300.0
2005-02-03 09:30:00,37.04,37.4,37.0,37.4,27100.0,37.0398,37.3998,36.9998,37.3998,27100.0
2005-02-03 09:40:00,37.38,37.54,37.38,37.45,30400.0,37.3798,37.5398,37.3798,37.4498,30400.0
2005-02-03 09:50:00,37.43,37.78,37.19,37.7,88700.0,37.4298,37.7798,37.1898,37.6998,88700.0
2005-02-03 10:00:00,37.7,37.88,37.56,37.56,39700.0,37.6998,37.8798,37.5598,37.5598,39700.0
2005-02-03 10:10:00,37.59,37.65,37.45,37.5,44800.0,37.5898,37.6498,37.4498,37.4998,44800.0
2005-02-03 10:20:00,37.5,37.53,37.4,37.44,36100.0,37.4998,37.5298,37.3998,37.4398,36100.0
2005-02-03 10:30:00,37.48,37.76,37.43,37.73,20500.0,37.4798,37.7598,37.4298,37.7298,20500.0
2005-02-03 10:40:00,37.73,37.75,37.68,37.72,23200.0,37.7298,37.7498,37.6798,37.7198,23200.0
2005-02-03 10:50:00,37.72,37.72,37.54,37.55,43900.0,37.7198,37.7198,37.5398,37.5498,43900.0
2005-02-03 11:00:00,37.54,37.54,37.25,37.3,49000.0,37.5398,37.5398,37.2498,37.2998,49000.0
2005-02-03 11:10:00,37.3,37.42,37.28,37.35,26000.0,37.2998,37.4198,37.2798,37.3498,26000.0
2005-02-03 11:20:00,37.34,37.35,37.29,37.34,18200.0,37.3398,37.3498,37.2898,37.3398,18200.0
2005-02-03 11:30:00,37.34,37.34,37.3,37.32,19100.0,37.3398,37.3398,37.2998,37.3198,19100.0
2005-02-03 11:40:00,37.33,37.34,37.25,37.25,22100.0,37.3298,37.3398,37.2498,37.2498,22100.0
2005-02-03 11:50:00,37.25,37.3,37.14,37.14,17500.0,37.2498,37.2998,37.1398,37.1398,17500.0
2005-02-03 12:00:00,37.13,37.2,36.97,36.98,33500.0,37.1298,37.1998,36.9698,36.9798,33500.0
2005-02-03 12:10:00,36.99,37.02,36.87,36.87,21800.0,36.9898,37.0198,36.8698,36.8698,21800.0
2005-02-03 12:20:00,36.87,36.95,36.5,36.63,48600.0,36.8698,36.9498,36.4998,36.6298,48600.0
2005-02-03 12:30:00,36.66,36.81,36.63,36.74,25800.0,36.6598,36.8098,36.6298,36.7398,25800.0
2005-02-03 12:40:00,36.78,36.86,36.69,36.69,14100.0,36.7798,36.8598,36.6898,36.6898,14100.0
2005-02-03 12:50:00,36.71,36.82,36.69,36.82,11100.0,36.7098,36.8198,36.6898,36.8198,11100.0
2005-02-03 13:00:00,36.81,36.83,36.79,36.82,14600.0,36.8098,36.8298,36.7898,36.8198,14600.0
2005-02-03 13:10:00,36.82,36.82,36.81,36.82,24300.0,36.8198,36.8198,36.8098,36.8198,24300.0
2005-02-03 13:20:00,36.81,36.87,36.81,36.84,13100.0,36.8098,36.8698,36.8098,36.8398,13100.0
2005-02-03 13:30:00,36.86,36.94,36.44,36.92,42500.0,36.8598,36.9398,36.4398,36.9198,42500.0
2005-02-03 13:40:00,36.94,36.95,36.83,36.85,21700.0,36.9398,36.9498,36.8298,36.8498,21700.0
2005-02-03 13:50:00,36.86,36.95,36.85,36.93,38900.0,36.8598,36.9498,36.8498,36.9298,38900.0
2005-02-03 14:00:00,36.93,37.0,36.92,37.0,30400.0,36.9298,36.9998,36.9198,36.9998,30400.0
2005-02-03 14:10:00,37.0,37.0,36.75,36.82,19600.0,36.9998,36.9998,36.7498,36.8198,19600.0
2005-02-03 14:20:00,36.83,36.85,36.63,36.69,34400.0,36.8298,36.8498,36.6298,36.6898,34400.0
2005-02-03 14:30:00,36.64,36.72,36.59,36.71,17300.0,36.6398,36.7198,36.5898,36.7098,17300.0
2005-02-03 14:40:00,36.69,36.75,36.69,36.75,32900.0,36.6898,36.7498,36.6898,36.7498,32900.0
2005-02-03 14:50:00,36.75,36.82,36.69,36.82,25400.0,36.7498,36.8198,36.6898,36.8198,25400.0
2005-02-03 15:00:00,36.8,36.93,36.7,36.88,20400.0,36.7998,36.9298,36.6998,36.8798,20400.0
2005-02-03 15:10:00,36.9,36.98,36.81,36.95,14200.0,36.8998,36.9798,36.8098,36.9498,14200.0
2005-02-03 15:20:00,36.94,36.97,36.89,36.9,13700.0,36.9398,36.9698,36.8898,36.8998,13700.0
2005-02-03 15:30:00,36.9,37.0,36.89,36.92,47000.0,36.8998,36.9998,36.8898,36.9198,47000.0
2005-02-03 15:40:00,36.91,36.99,36.89,36.96,39800.0,36.9098,36.9898,36.8898,36.9598,39800.0
2005-02-03 15:50:00,36.97,37.0,36.92,36.96,24500.0,36.9698,36.9998,36.9198,36.9598,24500.0
2005-02-04 09:30:00,36.87,37.16,36.87,37.14,28200.0,36.8698,37.1598,36.8698,37.1398,28200.0
2005-02-04 09:40:00,37.17,37.28,37.07,37.28,19400.0,37.1698,37.2798,37.0698,37.2798,19400.0
2005-02-04 09:50:00,37.25,37.44,37.24,37.4,15800.0,37.2498,37.4398,37.2398,37.3998,15800.0
2005-02-04 10:00:00,37.4,37.76,37.36,37.6,70300.0,37.3998,37.7598,37.3598,37.5998,70300.0
2005-02-04 10:10:00,37.6,37.65,37.54,37.63,47400.0,37.5998,37.6498,37.5398,37.6298,47400.0
2005-02-04 10:20:00,37.65,37.65,37.32,37.44,37300.0,37.6498,37.6498,37.3198,37.4398,37300.0
2005-02-04 10:30:00,37.46,37.48,37.22,37.23,22100.0,37.4598,37.4798,37.2198,37.2298,22100.0
2005-02-04 10:40:00,37.23,37.42,37.22,37.42,24000.0,37.2298,37.4198,37.2198,37.4198,24000.0
2005-02-04 10:50:00,37.42,37.62,37.42,37.52,37000.0,37.4198,37.6198,37.4198,37.5198,37000.0
2005-02-04 11:00:00,37.53,37.53,37.42,37.43,26300.0,37.5298,37.5298,37.4198,37.4298,26300.0
2005-02-04 11:10:00,37.45,37.51,37.45,37.51,7600.0,37.4498,37.5098,37.4498,37.5098,7600.0
2005-02-04 11:20:00,37.53,37.53,37.46,37.46,14100.0,37.5298,37.5298,37.4598,37.4598,14100.0
2005-02-04 11:30:00,37.45,37.54,37.34,37.34,15100.0,37.4498,37.5398,37.3398,37.3398,15100.0
2005-02-04 11:40:00,37.35,37.4,37.3,37.3,11800.0,37.3498,37.3998,37.2998,37.2998,11800.0
2005-02-04 11:50:00,37.28,37.35,37.25,37.35,8000.0,37.2798,37.3498,37.2498,37.3498,8000.0
2005-02-04 12:00:00,37.35,37.37,37.29,37.3,5100.0,37.3498,37.3698,37.2898,37.2998,5100.0
2005-02-04 12:10:00,37.3,37.3,37.25,37.3,11300.0,37.2998,37.2998,37.2498,37.2998,11300.0
2005-02-04 12:20:00,37.3,37.45,37.28,37.45,4800.0,37.2998,37.4498,37.2798,37.4498,4800.0
2005-02-04 12:30:00,37.43,37.47,37.4,37.47,7300.0,37.4298,37.4698,37.3998,37.4698,7300.0
2005-02-04 12:40:00,37.47,37.47,37.4,37.42,2000.0,37.4698,37.4698,37.3998,37.4198,2000.0
2005-02-04 12:50:00,37.41,37.45,37.4,37.42,3600.0,37.4098,37.4498,37.3998,37.4198,3600.0
2005-02-04 13:00:00,37.46,37.53,37.45,37.49,15100.0,37.4598,37.5298,37.4498,37.4898,15100.0
2005-02-04 13:10:00,37.53,37.55,37.48,37.52,9100.0,37.5298,37.5498,37.4798,37.5198,9100.0
2005-02-04 13:20:00,37.52,37.59,37.52,37.59,13900.0,37.5198,37.5898,37.5198,37.5898,13900.0
2005-02-04 13:30:00,37.59,37.81,37.59,37.74,20700.0,37.5898,37.8098,37.5898,37.7398,20700.0
2005-02-04 13:40:00,37.71,37.88,37.71,37.87,19300.0,37.7098,37.8798,37.7098,37.8698,19300.0
2005-02-04 13:50:00,37.88,37.9,37.84,37.84,9500.0,37.8798,37.8998,37.8398,37.8398,9500.0
2005-02-04 14:00:00,37.84,38.1,37.84,38.04,42100.0,37.8398,38.0998,37.8398,38.0398,42100.0
2005-02-04 14:10:00,38.05,38.4,38.03,38.23,63400.0,38.0498,38.3998,38.0298,38.2298,63400.0
2005-02-04 14:20:00,38.22,38.26,38.1,38.13,72700.0,38.2198,38.2598,38.0998,38.1298,72700.0
2005-02-04 14:30:00,38.1,38.3,38.1,38.26,24600.0,38.0998,38.2998,38.0998,38.2598,24600.0
2005-02-04 14:40:00,38.29,38.41,38.24,38.29,35400.0,38.2898,38.4098,38.2398,38.2898,35400.0
2005-02-04 14:50:00,38.3,38.32,38.16,38.16,62600.0,38.2998,38.3198,38.1598,38.1598,62600.0
2005-02-04 15:00:00,38.19,38.25,38.17,38.17,52000.0,38.1898,38.2498,38.1698,38.1698,52000.0
2005-02-04 15:10:00,38.19,38.3,38.16,38.3,80100.0,38.1898,38.2998,38.1598,38.2998,80100.0
2005-02-04 15:20:00,38.3,38.4,38.23,38.36,28600.0,38.2998,38.3998,38.2298,38.3598,28600.0
2005-02-04 15:30:00,38.4,38.45,38.29,38.31,37600.0,38.3998,38.4498,38.2898,38.3098,37600.0
2005-02-04 15:40:00,38.31,38.5,38.31,38.5,101800.0,38.3098,38.4998,38.3098,38.4998,101800.0
2005-02-04 15:50:00,38.51,38.67,38.5,38.53,80500.0,38.5098,38.6698,38.4998,38.5298,80500.0
2005-02-07 09:30:00,38.53,38.53,38.32,38.32,10500.0,38.5298,38.5298,38.3198,38.3198,10500.0
2005-02-07 09:40:00,38.3,38.4,37.94,38.1,68700.0,38.2998,38.3998,37.9398,38.0998,68700.0
2005-02-07 09:50:00,38.14,38.35,38.09,38.19,68600.0,38.1398,38.3498,38.0898,38.1898,68600.0
2005-02-07 10:00:00,38.19,38.3,38.18,38.26,49700.0,38.1898,38.2998,38.1798,38.2598,49700.0
2005-02-07 10:10:00,38.26,38.3,38.22,38.27,60100.0,38.2598,38.2998,38.2198,38.2698,60100.0
2005-02-07 10:20:00,38.26,38.3,38.24,38.25,61100.0,38.2598,38.2998,38.2398,38.2498,61100.0
2005-02-07 10:30:00,38.27,38.29,38.0,38.07,39500.0,38.2698,38.2898,37.9998,38.0698,39500.0
2005-02-07 10:40:00,38.07,38.16,38.05,38.13,34600.0,38.0698,38.1598,38.0498,38.1298,34600.0
2005-02-07 10:50:00,38.13,38.17,38.1,38.15,67200.0,38.1298,38.1698,38.0998,38.1498,67200.0
2005-02-07 11:00:00,38.15,38.15,37.84,37.84,57500.0,38.1498,38.1498,37.8398,37.8398,57500.0
2005-02-07 11:10:00,37.84,38.0,37.66,38.0,73100.0,37.8398,37.9998,37.6598,37.9998,73100.0
2005-02-07 11:20:00,38.0,38.07,38.0,38.05,37800.0,37.9998,38.0698,37.9998,38.0498,37800.0
2005-02-07 11:30:00,38.05,38.07,38.01,38.03,24200.0,38.0498,38.0698,38.0098,38.0298,24200.0
2005-02-07 11:40:00,38.03,38.03,38.0,38.01,19800.0,38.0298,38.0298,37.9998,38.0098,19800.0
2005-02-07 11:50:00,38.01,38.02,37.79,37.81,19000.0,38.0098,38.0198,37.7898,37.8098,19000.0
2005-02-07 12:00:00,37.82,37.91,37.8,37.9,19500.0,37.8198,37.9098,37.7998,37.8998,19500.0
2005-02-07 12:10:00,37.91,37.94,37.9,37.94,7300.0,37.9098,37.9398,37.8998,37.9398,7300.0
2005-02-07 12:20:00,37.94,37.96,37.9,37.92,8800.0,37.9398,37.9598,37.8998,37.9198,8800.0
2005-02-07 12:30:00,37.92,37.94,37.91,37.93,5700.0,37.9198,37.9398,37.9098,37.9298,5700.0
2005-02-07 12:40:00,37.92,37.95,37.91,37.94,4500.0,37.9198,37.9498,37.9098,37.9398,4500.0
2005-02-07 12:50:00,37.93,37.99,37.92,37.99,4500.0,37.9298,37.9898,37.9198,37.9898,4500.0
2005-02-07 13:00:00,38.0,38.0,37.96,37.98,25200.0,37.9998,37.9998,37.9598,37.9798,25200.0
2005-02-07 13:10:00,37.98,38.0,37.98,38.0,7200.0,37.9798,37.9998,37.9798,37.9998,7200.0
2005-02-07 13:20:00,37.98,38.0,37.98,37.98,8400.0,37.9798,37.9998,37.9798,37.9798,8400.0
2005-02-07 13:30:00,37.98,37.98,37.9,37.9,33800.0,37.9798,37.9798,37.8998,37.8998,33800.0
2005-02-07 13:40:00,37.9,37.91,37.88,37.9,12300.0,37.8998,37.9098,37.8798,37.8998,12300.0
2005-02-07 13:50:00,37.9,37.91,37.66,37.66,50000.0,37.8998,37.9098,37.6598,37.6598,50000.0
2005-02-07 14:00:00,37.65,37.8,37.57,37.8,30400.0,37.6498,37.7998,37.5698,37.7998,30400.0
2005-02-07 14:10:00,37.83,37.98,37.78,37.88,68400.0,37.8298,37.9798,37.7798,37.8798,68400.0
2005-02-07 14:20:00,37.85,37.88,37.83,37.84,7400.0,37.8498,37.8798,37.8298,37.8398,7400.0
2005-02-07 14:30:00,37.84,37.89,37.83,37.85,8200.0,37.8398,37.8898,37.8298,37.8498,8200.0
2005-02-07 14:40:00,37.85,37.91,37.84,37.87,7800.0,37.8498,37.9098,37.8398,37.8698,7800.0
2005-02-07 14:50:00,37.85,37.91,37.85,37.9,5600.0,37.8498,37.9098,37.8498,37.8998,5600.0
2005-02-07 15:00:00,37.87,37.99,37.87,37.99,18700.0,37.8698,37.9898,37.8698,37.9898,18700.0
2005-02-07 15:10:00,37.99,37.99,37.9,37.91,20800.0,37.9898,37.9898,37.8998,37.9098,20800.0
2005-02-07 15:20:00,37.91,37.92,37.88,37.92,35600.0,37.9098,37.9198,37.8798,37.9198,35600.0
2005-02-07 15:30:00,37.9,37.98,37.88,37.88,32500.0,37.8998,37.9798,37.8798,37.8798,32500.0
2005-02-07 15:40:00,37.9,37.93,37.78,37.78,45700.0,37.8998,37.9298,37.7798,37.7798,45700.0
2005-02-07 15:50:00,37.79,37.83,37.66,37.83,60300.0,37.7898,37.8298,37.6598,37.8298,60300.0
2005-02-08 09:30:00,37.76,37.81,37.72,37.81,10500.0,37.7598,37.8098,37.7198,37.8098,10500.0
2005-02-08 09:40:00,37.81,37.97,37.8,37.96,15800.0,37.8098,37.9698,37.7998,37.9598,15800.0
2005-02-08 09:50:00,37.92,38.07,37.92,37.99,54500.0,37.9198,38.0698,37.9198,37.9898,54500.0
2005-02-08 10:00:00,37.96,38.05,37.89,38.01,107300.0,37.9598,38.0498,37.8898,38.0098,107300.0
2005-02-08 10:10:00,38.02,38.14,38.02,38.08,19300.0,38.0198,38.1398,38.0198,38.0798,19300.0
2005-02-08 10:20:00,38.07,38.08,37.95,37.97,10900.0,38.0698,38.0798,37.9498,37.9698,10900.0
2005-02-08 10:30:00,37.97,38.06,37.94,37.94,15800.0,37.9698,38.0598,37.9398,37.9398,15800.0
2005-02-08 10:40:00,37.96,37.96,37.73,37.73,9300.0,37.9598,37.9598,37.7298,37.7298,9300.0
2005-02-08 10:50:00,37.77,37.91,37.74,37.79,9300.0,37.7698,37.9098,37.7398,37.7898,9300.0
2005-02-08 11:00:00,37.77,37.88,37.77,37.86,38900.0,37.7698,37.8798,37.7698,37.8598,38900.0
2005-02-08 11:10:00,37.82,37.82,37.8,37.8,3000.0,37.8198,37.8198,37.7998,37.7998,3000.0
2005-02-08 11:20:00,37.8,37.81,37.78,37.81,8700.0,37.7998,37.8098,37.7798,37.8098,8700.0
2005-02-08 11:30:00,37.81,37.89,37.78,37.89,6100.0,37.8098,37.8898,37.7798,37.8898,6100.0
2005-02-08 11:40:00,37.9,37.9,37.85,37.85,4600.0,37.8998,37.8998,37.8498,37.8498,4600.0
2005-02-08 11:50:00,37.85,37.86,37.85,37.86,9500.0,37.8498,37.8598,37.8498,37.8598,9500.0
2005-02-08 12:00:00,37.86,37.86,37.8,37.8,19700.0,37.8598,37.8598,37.7998,37.7998,19700.0
2005-02-08 12:10:00,37.8,37.8,37.65,37.77,16400.0,37.7998,37.7998,37.6498,37.7698,16400.0
2005-02-08 12:20:00,37.73,37.76,37.65,37.68,4000.0,37.7298,37.7598,37.6498,37.6798,4000.0
2005-02-08 12:30:00,37.7,37.77,37.61,37.67,12000.0,37.6998,37.7698,37.6098,37.6698,12000.0
2005-02-08 12:40:00,37.67,37.7,37.59,37.7,7500.0,37.6698,37.6998,37.5898,37.6998,7500.0
2005-02-08 12:50:00,37.71,37.78,37.61,37.71,35400.0,37.7098,37.7798,37.6098,37.7098,35400.0
2005-02-08 13:00:00,37.71,37.79,37.61,37.78,25500.0,37.7098,37.7898,37.6098,37.7798,25500.0
2005-02-08 13:10:00,37.78,37.78,37.68,37.74,9100.0,37.7798,37.7798,37.6798,37.7398,9100.0
2005-02-08 13:20:00,37.74,37.75,37.7,37.75,5000.0,37.7398,37.7498,37.6998,37.7498,5000.0
2005-02-08 13:30:00,37.75,37.75,37.65,37.65,5400.0,37.7498,37.7498,37.6498,37.6498,5400.0
2005-02-08 13:40:00,37.66,37.67,37.65,37.65,21200.0,37.6598,37.6698,37.6498,37.6498,21200.0
2005-02-08 13:50:00,37.65,37.67,37.64,37.64,8900.0,37.6498,37.6698,37.6398,37.6398,8900.0
2005-02-08 14:00:00,37.65,37.66,37.64,37.66,5800.0,37.6498,37.6598,37.6398,37.6598,5800.0
2005-02-08 14:10:00,37.67,37.75,37.67,37.73,5000.0,37.6698,37.7498,37.6698,37.7298,5000.0
2005-02-08 14:20:00,37.73,37.73,37.65,37.65,16300.0,37.7298,37.7298,37.6498,37.6498,16300.0
2005-02-08 14:30:00,37.65,37.79,37.65,37.78,9000.0,37.6498,37.7898,37.6498,37.7798,9000.0
2005-02-08 14:40:00,37.79,37.87,37.68,37.71,25800.0,37.7898,37.8698,37.6798,37.7098,25800.0
2005-02-08 14:50:00,37.7,37.71,37.65,37.71,5500.0,37.6998,37.7098,37.6498,37.7098,5500.0
2005-02-08 15:00:00,37.7,37.71,37.65,37.66,8500.0,37.6998,37.7098,37.6498,37.6598,8500.0
2005-02-08 15:10:00,37.65,37.69,37.51,37.58,20300.0,37.6498,37.6898,37.5098,37.5798,20300.0
2005-02-08 15:20:00,37.59,37.72,37.57,37.7,37400.0,37.5898,37.7198,37.5698,37.6998,37400.0
2005-02-08 15:30:00,37.7,37.81,37.7,37.79,8500.0,37.6998,37.8098,37.6998,37.7898,8500.0
2005-02-08 15:40:00,37.79,37.96,37.76,37.95,45300.0,37.7898,37.9598,37.7598,37.9498,45300.0
2005-02-08 15:50:00,37.95,38.0,37.91,37.99,79000.0,37.9498,37.9998,37.9098,37.9898,79000.0
2005-02-09 09:30:00,37.96,38.03,37.83,37.91,7100.0,37.9598,38.0298,37.8298,37.9098,7100.0
2005-02-09 09:40:00,37.9,37.98,37.9,37.96,14600.0,37.8998,37.9798,37.8998,37.9598,14600.0
2005-02-09 09:50:00,37.94,37.99,37.9,37.93,8500.0,37.9398,37.9898,37.8998,37.9298,8500.0
2005-02-09 10:00:00,37.96,37.96,37.9,37.9,11600.0,37.9598,37.9598,37.8998,37.8998,11600.0
2005-02-09 10:10:00,37.9,37.92,37.74,37.74,22600.0,37.8998,37.9198,37.7398,37.7398,22600.0
2005-02-09 10:20:00,37.73,37.85,37.67,37.85,15000.0,37.7298,37.8498,37.6698,37.8498,15000.0
2005-02-09 10:30:00,37.82,37.87,37.73,37.86,22000.0,37.8198,37.8698,37.7298,37.8598,22000.0
2005-02-09 10:40:00,37.86,37.89,37.85,37.87,34900.0,37.8598,37.8898,37.8498,37.8698,34900.0
2005-02-09 10:50:00,37.85,37.87,37.69,37.69,27900.0,37.8498,37.8698,37.6898,37.6898,27900.0
2005-02-09 11:00:00,37.69,37.71,37.49,37.55,19900.0,37.6898,37.7098,37.4898,37.5498,19900.0
2005-02-09 11:10:00,37.53,37.53,37.19,37.33,76700.0,37.5298,37.5298,37.1898,37.3298,76700.0
2005-02-09 11:20:00,37.34,37.65,37.34,37.58,56700.0,37.3398,37.6498,37.3398,37.5798,56700.0
2005-02-09 11:30:00,37.58,37.66,37.49,37.56,19700.0,37.5798,37.6598,37.4898,37.5598,19700.0
2005-02-09 11:40:00,37.56,37.61,37.41,37.45,14500.0,37.5598,37.6098,37.4098,37.4498,14500.0
2005-02-09 11:50:00,37.42,37.42,37.31,37.31,4300.0,37.4198,37.4198,37.3098,37.3098,4300.0
2005-02-09 12:00:00,37.3,37.5,37.28,37.44,11500.0,37.2998,37.4998,37.2798,37.4398,11500.0
2005-02-09 12:10:00,37.45,37.49,37.35,37.39,14000.0,37.4498,37.4898,37.3498,37.3898,14000.0
2005-02-09 12:20:00,37.38,37.45,37.35,37.38,35100.0,37.3798,37.4498,37.3498,37.3798,35100.0
2005-02-09 12:30:00,37.39,37.41,37.38,37.38,3400.0,37.3898,37.4098,37.3798,37.3798,3400.0
2005-02-09 12:40:00,37.38,37.39,37.22,37.29,23300.0,37.3798,37.3898,37.2198,37.2898,23300.0
2005-02-09 12:50:00,37.28,37.39,37.27,37.39,6100.0,37.2798,37.3898,37.2698,37.3898,6100.0
2005-02-09 13:00:00,37.42,37.45,37.37,37.43,5700.0,37.4198,37.4498,37.3698,37.4298,5700.0
2005-02-09 13:10:00,37.45,37.63,37.45,37.59,11400.0,37.4498,37.6298,37.4498,37.5898,11400.0
2005-02-09 13:20:00,37.63,37.75,37.54,37.58,16500.0,37.6298,37.7498,37.5398,37.5798,16500.0
2005-02-09 13:30:00,37.54,37.62,37.53,37.6,8100.0,37.5398,37.6198,37.5298,37.5998,8100.0
2005-02-09 13:40:00,37.6,37.64,37.6,37.61,800.0,37.5998,37.6398,37.5998,37.6098,800.0
2005-02-09 13:50:00,37.61,37.63,37.58,37.6,6900.0,37.6098,37.6298,37.5798,37.5998,6900.0
2005-02-09 14:00:00,37.6,37.62,37.5,37.5,23200.0,37.5998,37.6198,37.4998,37.4998,23200.0
2005-02-09 14:10:00,37.5,37.54,37.48,37.48,3600.0,37.4998,37.5398,37.4798,37.4798,3600.0
2005-02-09 14:20:00,37.48,37.48,37.3,37.3,72500.0,37.4798,37.4798,37.2998,37.2998,72500.0
2005-02-09 14:30:00,37.29,37.46,37.29,37.46,51400.0,37.2898,37.4598,37.2898,37.4598,51400.0
2005-02-09 14:40:00,37.41,37.47,37.39,37.4,28200.0,37.4098,37.4698,37.3898,37.3998,28200.0
2005-02-09 14:50:00,37.43,37.43,37.4,37.4,13700.0,37.4298,37.4298,37.3998,37.3998,13700.0
2005-02-09 15:00:00,37.4,37.44,37.36,37.36,15900.0,37.3998,37.4398,37.3598,37.3598,15900.0
2005-02-09 15:10:00,37.37,37.38,37.31,37.34,10800.0,37.3698,37.3798,37.3098,37.3398,10800.0
2005-02-09 15:20:00,37.34,37.43,37.33,37.38,20100.0,37.3398,37.4298,37.3298,37.3798,20100.0
2005-02-09 15:30:00,37.4,37.4,37.28,37.31,37400.0,37.3998,37.3998,37.2798,37.3098,37400.0
2005-02-09 15:40:00,37.29,37.3,37.07,37.27,51000.0,37.2898,37.2998,37.0698,37.2698,51000.0
2005-02-09 15:50:00,37.25,37.35,37.07,37.24,84800.0,37.2498,37.3498,37.0698,37.2398,84800.0
2005-02-10 09:30:00,37.04,37.05,36.64,36.67,73700.0,37.0398,37.0498,36.6398,36.6698,73700.0
2005-02-10 09:40:00,36.67,37.0,36.58,36.87,71700.0,36.6698,36.9998,36.5798,36.8698,71700.0
2005-02-10 09:50:00,36.88,36.95,36.78,36.78,29800.0,36.8798,36.9498,36.7798,36.7798,29800.0
2005-02-10 10:00:00,36.78,36.89,36.77,36.85,15000.0,36.7798,36.8898,36.7698,36.8498,15000.0
2005-02-10 10:10:00,36.87,36.88,36.68,36.7,28100.0,36.8698,36.8798,36.6798,36.6998,28100.0
2005-02-10 10:20:00,36.7,36.72,36.52,36.52,16900.0,36.6998,36.7198,36.5198,36.5198,16900.0
2005-02-10 10:30:00,36.52,36.55,36.38,36.4,65000.0,36.5198,36.5498,36.3798,36.3998,65000.0
2005-02-10 10:40:00,36.4,36.6,36.4,36.46,107000.0,36.3998,36.5998,36.3998,36.4598,107000.0
2005-02-10 10:50:00,36.46,36.47,36.4,36.4,65300.0,36.4598,36.4698,36.3998,36.3998,65300.0
2005-02-10 11:00:00,36.44,36.48,36.39,36.44,30900.0,36.4398,36.4798,36.3898,36.4398,30900.0
2005-02-10 11:10:00,36.45,36.51,36.35,36.35,41800.0,36.4498,36.5098,36.3498,36.3498,41800.0
2005-02-10 11:20:00,36.36,36.36,36.1,36.18,50000.0,36.3598,36.3598,36.0998,36.1798,50000.0
2005-02-10 11:30:00,36.14,36.2,36.1,36.19,16400.0,36.1398,36.1998,36.0998,36.1898,16400.0
2005-02-10 11:40:00,36.2,36.3,36.18,36.25,19900.0,36.1998,36.2998,36.1798,36.2498,19900.0
2005-02-10 11:50:00,36.3,36.42,36.26,36.37,14700.0,36.2998,36.4198,36.2598,36.3698,14700.0
2005-02-10 12:00:00,36.34,36.36,36.27,36.33,7400.0,36.3398,36.3598,36.2698,36.3298,7400.0
2005-02-10 12:10:00,36.33,36.34,36.32,36.32,4700.0,36.3298,36.3398,36.3198,36.3198,4700.0
2005-02-10 12:20:00,36.34,36.41,36.29,36.38,11100.0,36.3398,36.4098,36.2898,36.3798,11100.0
2005-02-10 12:30:00,36.38,36.41,36.35,36.36,9400.0,36.3798,36.4098,36.3498,36.3598,9400.0
2005-02-10 12:40:00,36.4,36.4,36.28,36.29,10900.0,36.3998,36.3998,36.2798,36.2898,10900.0
2005-02-10 12:50:00,36.3,36.33,36.25,36.25,12400.0,36.2998,36.3298,36.2498,36.2498,12400.0
2005-02-10 13:00:00,36.25,36.26,35.8,35.94,121900.0,36.2498,36.2598,35.7998,35.9398,121900.0
2005-02-10 13:10:00,35.93,36.07,35.93,36.02,34700.0,35.9298,36.0698,35.9298,36.0198,34700.0
2005-02-10 13:20:00,36.01,36.18,36.01,36.18,22000.0,36.0098,36.1798,36.0098,36.1798,22000.0
2005-02-10 13:30:00,36.18,36.25,36.18,36.22,21800.0,36.1798,36.2498,36.1798,36.2198,21800.0
2005-02-10 13:40:00,36.22,36.33,36.19,36.29,13000.0,36.2198,36.3298,36.1898,36.2898,13000.0
2005-02-10 13:50:00,36.29,36.44,36.29,36.36,26800.0,36.2898,36.4398,36.2898,36.3598,26800.0
2005-02-10 14:00:00,36.42,36.47,36.38,36.47,11900.0,36.4198,36.4698,36.3798,36.4698,11900.0
2005-02-10 14:10:00,36.47,36.5,36.46,36.48,8800.0,36.4698,36.4998,36.4598,36.4798,8800.0
2005-02-10 14:20:00,36.48,36.48,36.41,36.42,6600.0,36.4798,36.4798,36.4098,36.4198,6600.0
2005-02-10 14:30:00,36.41,36.44,36.23,36.35,52100.0,36.4098,36.4398,36.2298,36.3498,52100.0
2005-02-10 14:40:00,36.37,36.49,36.29,36.39,29400.0,36.3698,36.4898,36.2898,36.3898,29400.0
2005-02-10 14:50:00,36.35,36.45,36.19,36.28,11400.0,36.3498,36.4498,36.1898,36.2798,11400.0
2005-02-10 15:00:00,36.28,36.41,36.26,36.4,17500.0,36.2798,36.4098,36.2598,36.3998,17500.0
2005-02-10 15:10:00,36.34,36.34,36.12,36.19,17700.0,36.3398,36.3398,36.1198,36.1898,17700.0
2005-02-10 15:20:00,36.19,36.4,36.19,36.34,24400.0,36.1898,36.3998,36.1898,36.3398,24400.0
2005-02-10 15:30:00,36.36,36.4,36.31,36.35,21800.0,36.3598,36.3998,36.3098,36.3498,21800.0
2005-02-10 15:40:00,36.37,36.39,36.3,36.3,18100.0,36.3698,36.3898,36.2998,36.2998,18100.0
2005-02-10 15:50:00,36.3,36.37,36.19,36.37,52400.0,36.2998,36.3698,36.1898,36.3698,52400.0
2005-02-11 09:30:00,36.39,36.48,36.23,36.4,10200.0,36.3898,36.4798,36.2298,36.3998,10200.0
2005-02-11 09:40:00,36.37,36.37,36.32,36.32,15500.0,36.3698,36.3698,36.3198,36.3198,15500.0
2005-02-11 09:50:00,36.3,36.34,36.28,36.28,4500.0,36.2998,36.3398,36.2798,36.2798,4500.0
2005-02-11 10:00:00,36.28,36.32,36.17,36.18,9100.0,36.2798,36.3198,36.1698,36.1798,9100.0
2005-02-11 10:10:00,36.17,36.24,36.11,36.2,3200.0,36.1698,36.2398,36.1098,36.1998,3200.0
2005-02-11 10:20:00,36.2,36.34,36.12,36.34,4500.0,36.1998,36.3398,36.1198,36.3398,4500.0
2005-02-11 10:30:00,36.34,36.41,36.32,36.41,6600.0,36.3398,36.4098,36.3198,36.4098,6600.0
2005-02-11 10:40:00,36.43,36.66,36.37,36.63,6800.0,36.4298,36.6598,36.3698,36.6298,6800.0
2005-02-11 10:50:00,36.67,36.67,36.61,36.65,4500.0,36.6698,36.6698,36.6098,36.6498,4500.0
2005-02-11 11:00:00,36.67,36.9,36.67,36.9,11600.0,36.6698,36.8998,36.6698,36.8998,11600.0
2005-02-11 11:10:00,36.92,37.19,36.92,37.14,12900.0,36.9198,37.1898,36.9198,37.1398,12900.0
2005-02-11 11:20:00,37.14,37.3,37.13,37.25,22800.0,37.1398,37.2998,37.1298,37.2498,22800.0
2005-02-11 11:30:00,37.28,37.28,36.93,36.95,12400.0,37.2798,37.2798,36.9298,36.9498,12400.0
2005-02-11 11:40:00,36.96,36.99,36.94,36.97,4400.0,36.9598,36.9898,36.9398,36.9698,4400.0
2005-02-11 11:50:00,36.96,37.07,36.9,37.04,8600.0,36.9598,37.0698,36.8998,37.0398,8600.0
2005-02-11 12:00:00,37.04,37.04,36.9,36.91,16900.0,37.0398,37.0398,36.8998,36.9098,16900.0
2005-02-11 12:10:00,36.89,36.9,36.8,36.85,9600.0,36.8898,36.8998,36.7998,36.8498,9600.0
2005-02-11 12:20:00,36.9,37.04,36.85,37.04,6600.0,36.8998,37.0398,36.8498,37.0398,6600.0
2005-02-11 12:30:00,37.03,37.04,36.98,37.03,9700.0,37.0298,37.0398,36.9798,37.0298,9700.0
2005-02-11 12:40:00,37.02,37.06,36.9,36.9,14900.0,37.0198,37.0598,36.8998,36.8998,14900.0
2005-02-11 12:50:00,36.9,36.97,36.9,36.95,1900.0,36.8998,36.9698,36.8998,36.9498,1900.0
2005-02-11 13:00:00,36.96,36.97,36.93,36.95,7300.0,36.9598,36.9698,36.9298,36.9498,7300.0
2005-02-11 13:10:00,36.95,36.95,36.94,36.94,1900.0,36.9498,36.9498,36.9398,36.9398,1900.0
2005-02-11 13:20:00,36.95,36.95,36.94,36.94,2200.0,36.9498,36.9498,36.9398,36.9398,2200.0
2005-02-11 13:30:00,36.95,36.99,36.94,36.99,6400.0,36.9498,36.9898,36.9398,36.9898,6400.0
2005-02-11 13:40:00,37.0,37.05,37.0,37.04,4400.0,36.9998,37.0498,36.9998,37.0398,4400.0
2005-02-11 13:50:00,37.05,37.05,37.04,37.05,5700.0,37.0498,37.0498,37.0398,37.0498,5700.0
2005-02-11 14:00:00,37.05,37.05,37.02,37.05,6300.0,37.0498,37.0498,37.0198,37.0498,6300.0
2005-02-11 14:10:00,37.05,37.05,37.04,37.05,3100.0,37.0498,37.0498,37.0398,37.0498,3100.0
2005-02-11 14:20:00,37.05,37.12,37.05,37.1,4300.0,37.0498,37.1198,37.0498,37.0998,4300.0
2005-02-11 14:30:00,37.13,37.17,37.1,37.12,13200.0,37.1298,37.1698,37.0998,37.1198,13200.0
2005-02-11 14:40:00,37.15,37.15,37.13,37.15,2000.0,37.1498,37.1498,37.1298,37.1498,2000.0
2005-02-11 14:50:00,37.16,37.22,37.15,37.17,11600.0,37.1598,37.2198,37.1498,37.1698,11600.0
2005-02-11 15:00:00,37.19,37.22,37.13,37.2,13400.0,37.1898,37.2198,37.1298,37.1998,13400.0
2005-02-11 15:10:00,37.23,37.26,37.16,37.17,12500.0,37.2298,37.2598,37.1598,37.1698,12500.0
2005-02-11 15:20:00,37.17,37.35,37.17,37.33,14100.0,37.1698,37.3498,37.1698,37.3298,14100.0
2005-02-11 15:30:00,37.36,37.36,37.13,37.15,33300.0,37.3598,37.3598,37.1298,37.1498,33300.0
2005-02-11 15:40:00,37.15,37.43,37.15,37.36,57200.0,37.1498,37.4298,37.1498,37.3598,57200.0
2005-02-11 15:50:00,37.35,37.37,37.22,37.31,65000.0,37.3498,37.3698,37.2198,37.3098,65000.0
2005-02-14 09:30:00,37.1,37.53,37.07,37.53,20400.0,37.0998,37.5298,37.0698,37.5298,20400.0
2005-02-14 09:40:00,37.51,37.75,37.47,37.47,66300.0,37.5098,37.7498,37.4698,37.4698,66300.0
2005-02-14 09:50:00,37.46,37.52,37.38,37.4,21200.0,37.4598,37.5198,37.3798,37.3998,21200.0
2005-02-14 10:00:00,37.39,37.4,37.38,37.39,2500.0,37.3898,37.3998,37.3798,37.3898,2500.0
2005-02-14 10:10:00,37.39,37.4,37.36,37.4,3400.0,37.3898,37.3998,37.3598,37.3998,3400.0
2005-02-14 10:20:00,37.45,37.7,37.45,37.67,8600.0,37.4498,37.6998,37.4498,37.6698,8600.0
2005-02-14 10:30:00,37.68,37.77,37.52,37.62,26500.0,37.6798,37.7698,37.5198,37.6198,26500.0
2005-02-14 10:40:00,37.64,37.93,37.63,37.91,26400.0,37.6398,37.9298,37.6298,37.9098,26400.0
2005-02-14 10:50:00,37.88,38.0,37.76,37.77,37700.0,37.8798,37.9998,37.7598,37.7698,37700.0
2005-02-14 11:00:00,37.76,37.8,37.75,37.8,7400.0,37.7598,37.7998,37.7498,37.7998,7400.0
2005-02-14 11:10:00,37.8,37.85,37.78,37.85,21300.0,37.7998,37.8498,37.7798,37.8498,21300.0
2005-02-14 11:20:00,37.82,37.82,37.75,37.76,13200.0,37.8198,37.8198,37.7498,37.7598,13200.0
2005-02-14 11:30:00,37.77,37.77,37.75,37.75,500.0,37.7698,37.7698,37.7498,37.7498,500.0
2005-02-14 11:40:00,37.77,37.78,37.75,37.77,2500.0,37.7698,37.7798,37.7498,37.7698,2500.0
2005-02-14 11:50:00,37.77,37.77,37.64,37.64,8900.0,37.7698,37.7698,37.6398,37.6398,8900.0
2005-02-14 12:00:00,37.64,37.64,37.61,37.63,2800.0,37.6398,37.6398,37.6098,37.6298,2800.0
2005-02-14 12:10:00,37.62,37.64,37.62,37.63,900.0,37.6198,37.6398,37.6198,37.6298,900.0
2005-02-14 12:20:00,37.63,37.63,37.63,37.63,2200.0,37.6298,37.6298,37.6298,37.6298,2200.0
2005-02-14 12:30:00,37.64,37.64,37.62,37.62,3400.0,37.6398,37.6398,37.6198,37.6198,3400.0
2005-02-14 12:40:00,37.62,37.62,37.62,37.62,300.0,37.6198,37.6198,37.6198,37.6198,300.0
2005-02-14 12:50:00,37.62,37.62,37.59,37.6,3800.0,37.6198,37.6198,37.5898,37.5998,3800.0
2005-02-14 13:00:00,37.6,37.6,37.6,37.6,800.0,37.5998,37.5998,37.5998,37.5998,800.0
2005-02-14 13:10:00,37.59,37.68,37.53,37.6,24900.0,37.5898,37.6798,37.5298,37.5998,24900.0
2005-02-14 13:20:00,37.59,37.59,37.58,37.59,1500.0,37.5898,37.5898,37.5798,37.5898,1500.0
2005-02-14 13:30:00,37.59,37.59,37.57,37.57,1900.0,37.5898,37.5898,37.5698,37.5698,1900.0
2005-02-14 13:40:00,37.58,37.58,37.57,37.58,500.0,37.5798,37.5798,37.5698,37.5798,500.0
2005-02-14 13:50:00,37.58,37.62,37.52,37.52,13000.0,37.5798,37.6198,37.5198,37.5198,13000.0
2005-02-14 14:00:00,37.53,37.53,37.42,37.44,9400.0,37.5298,37.5298,37.4198,37.4398,9400.0
2005-02-14 14:10:00,37.44,37.48,37.44,37.45,3500.0,37.4398,37.4798,37.4398,37.4498,3500.0
2005-02-14 14:20:00,37.48,37.53,37.47,37.47,2200.0,37.4798,37.5298,37.4698,37.4698,2200.0
2005-02-14 14:30:00,37.48,37.5,37.44,37.44,2000.0,37.4798,37.4998,37.4398,37.4398,2000.0
2005-02-14 14:40:00,37.44,37.44,37.42,37.42,1000.0,37.4398,37.4398,37.4198,37.4198,1000.0
2005-02-14 14:50:00,37.43,37.48,37.42,37.48,3700.0,37.4298,37.4798,37.4198,37.4798,3700.0
2005-02-14 15:00:00,37.5,37.5,37.46,37.46,9400.0,37.4998,37.4998,37.4598,37.4598,9400.0
2005-02-14 15:10:00,37.48,37.49,37.45,37.48,21600.0,37.4798,37.4898,37.4498,37.4798,21600.0
2005-02-14 15:20:00,37.45,37.49,37.45,37.47,16500.0,37.4498,37.4898,37.4498,37.4698,16500.0
2005-02-14 15:30:00,37.49,37.5,37.46,37.47,27600.0,37.4898,37.4998,37.4598,37.4698,27600.0
2005-02-14 15:40:00,37.46,37.46,37.43,37.45,14300.0,37.4598,37.4598,37.4298,37.4498,14300.0
2005-02-14 15:50:00,37.44,37.49,37.38,37.49,29500.0,37.4398,37.4898,37.3798,37.4898,29500.0
2005-02-15 09:30:00,37.68,37.76,37.51,37.7,10000.0,37.6798,37.7598,37.5098,37.6998,10000.0
2005-02-15 09:40:00,37.72,37.86,37.72,37.84,15100.0,37.7198,37.8598,37.7198,37.8398,15100.0
2005-02-15 09:50:00,37.85,37.85,37.75,37.76,17200.0,37.8498,37.8498,37.7498,37.7598,17200.0
2005-02-15 10:00:00,37.76,37.79,37.7,37.74,22000.0,37.7598,37.7898,37.6998,37.7398,22000.0
2005-02-15 10:10:00,37.75,37.82,37.75,37.77,8400.0,37.7498,37.8198,37.7498,37.7698,8400.0
2005-02-15 10:20:00,37.78,37.78,37.74,37.74,4700.0,37.7798,37.7798,37.7398,37.7398,4700.0
2005-02-15 10:30:00,37.75,37.97,37.75,37.88,19800.0,37.7498,37.9698,37.7498,37.8798,19800.0
2005-02-15 10:40:00,37.88,37.88,37.86,37.88,3500.0,37.8798,37.8798,37.8598,37.8798,3500.0
2005-02-15 10:50:00,37.88,37.93,37.86,37.92,4100.0,37.8798,37.9298,37.8598,37.9198,4100.0
2005-02-15 11:00:00,37.91,37.97,37.86,37.93,13200.0,37.9098,37.9698,37.8598,37.9298,13200.0
2005-02-15 11:10:00,37.91,37.96,37.9,37.95,13200.0,37.9098,37.9598,37.8998,37.9498,13200.0
2005-02-15 11:20:00,37.97,38.0,37.96,37.96,17200.0,37.9698,37.9998,37.9598,37.9598,17200.0
2005-02-15 11:30:00,37.97,37.99,37.93,37.94,7200.0,37.9698,37.9898,37.9298,37.9398,7200.0
2005-02-15 11:40:00,37.96,37.98,37.93,37.93,4700.0,37.9598,37.9798,37.9298,37.9298,4700.0
2005-02-15 11:50:00,37.94,37.94,37.9,37.9,3600.0,37.9398,37.9398,37.8998,37.8998,3600.0
2005-02-15 12:00:00,37.91,37.91,37.9,37.9,900.0,37.9098,37.9098,37.8998,37.8998,900.0
2005-02-15 12:10:00,37.9,37.91,37.8,37.84,22400.0,37.8998,37.9098,37.7998,37.8398,22400.0
2005-02-15 12:20:00,37.84,37.85,37.82,37.82,2200.0,37.8398,37.8498,37.8198,37.8198,2200.0
2005-02-15 12:30:00,37.82,37.83,37.73,37.78,19500.0,37.8198,37.8298,37.7298,37.7798,19500.0
2005-02-15 12:40:00,37.79,37.79,37.73,37.74,8600.0,37.7898,37.7898,37.7298,37.7398,8600.0
2005-02-15 12:50:00,37.73,37.73,37.61,37.61,11200.0,37.7298,37.7298,37.6098,37.6098,11200.0
2005-02-15 13:00:00,37.62,37.62,37.43,37.52,16100.0,37.6198,37.6198,37.4298,37.5198,16100.0
2005-02-15 13:10:00,37.51,37.51,37.47,37.48,2000.0,37.5098,37.5098,37.4698,37.4798,2000.0
2005-02-15 13:20:00,37.48,37.5,37.33,37.33,11500.0,37.4798,37.4998,37.3298,37.3298,11500.0
2005-02-15 13:30:00,37.35,37.39,37.21,37.32,15300.0,37.3498,37.3898,37.2098,37.3198,15300.0
2005-02-15 13:40:00,37.36,37.48,37.34,37.44,7500.0,37.3598,37.4798,37.3398,37.4398,7500.0
2005-02-15 13:50:00,37.45,37.47,37.41,37.45,4400.0,37.4498,37.4698,37.4098,37.4498,4400.0
2005-02-15 14:00:00,37.45,37.45,37.43,37.43,1500.0,37.4498,37.4498,37.4298,37.4298,1500.0
2005-02-15 14:10:00,37.41,37.45,37.38,37.38,4700.0,37.4098,37.4498,37.3798,37.3798,4700.0
2005-02-15 14:20:00,37.38,37.38,37.34,37.37,4300.0,37.3798,37.3798,37.3398,37.3698,4300.0
2005-02-15 14:30:00,37.41,37.58,37.38,37.54,5000.0,37.4098,37.5798,37.3798,37.5398,5000.0
2005-02-15 14:40:00,37.54,37.56,37.51,37.52,5200.0,37.5398,37.5598,37.5098,37.5198,5200.0
2005-02-15 14:50:00,37.52,37.65,37.52,37.61,7000.0,37.5198,37.6498,37.5198,37.6098,7000.0
2005-02-15 15:00:00,37.61,37.64,37.54,37.55,5000.0,37.6098,37.6398,37.5398,37.5498,5000.0
2005-02-15 15:10:00,37.54,37.6,37.54,37.56,6700.0,37.5398,37.5998,37.5398,37.5598,6700.0
2005-02-15 15:20:00,37.56,37.6,37.56,37.58,4100.0,37.5598,37.5998,37.5598,37.5798,4100.0
2005-02-15 15:30:00,37.58,37.78,37.58,37.75,17200.0,37.5798,37.7798,37.5798,37.7498,17200.0
2005-02-15 15:40:00,37.74,37.77,37.67,37.67,8700.0,37.7398,37.7698,37.6698,37.6698,8700.0
2005-02-15 15:50:00,37.65,37.65,37.51,37.57,21700.0,37.6498,37.6498,37.5098,37.5698,21700.0
2005-02-16 09:30:00,37.49,37.6,37.28,37.54,18000.0,37.4898,37.5998,37.2798,37.5398,18000.0
2005-02-16 09:40:00,37.48,37.48,37.42,37.43,5100.0,37.4798,37.4798,37.4198,37.4298,5100.0
2005-02-16 09:50:00,37.43,37.43,37.33,37.33,9700.0,37.4298,37.4298,37.3298,37.3298,9700.0
2005-02-16 10:00:00,37.34,37.34,37.2,37.25,12000.0,37.3398,37.3398,37.1998,37.2498,12000.0
2005-02-16 10:10:00,37.23,37.38,37.18,37.38,10400.0,37.2298,37.3798,37.1798,37.3798,10400.0
2005-02-16 10:20:00,37.38,37.44,37.31,37.38,18100.0,37.3798,37.4398,37.3098,37.3798,18100.0
2005-02-16 10:30:00,37.38,37.43,37.25,37.25,7800.0,37.3798,37.4298,37.2498,37.2498,7800.0
2005-02-16 10:40:00,37.24,37.29,37.17,37.24,10500.0,37.2398,37.2898,37.1698,37.2398,10500.0
2005-02-16 10:50:00,37.24,37.26,37.24,37.24,4800.0,37.2398,37.2598,37.2398,37.2398,4800.0
2005-02-16 11:00:00,37.24,37.25,37.21,37.24,4000.0,37.2398,37.2498,37.2098,37.2398,4000.0
2005-02-16 11:10:00,37.25,37.35,37.25,37.3,12100.0,37.2498,37.3498,37.2498,37.2998,12100.0
2005-02-16 11:20:00,37.28,37.33,37.24,37.31,6600.0,37.2798,37.3298,37.2398,37.3098,6600.0
2005-02-16 11:30:00,37.31,37.31,37.26,37.26,2500.0,37.3098,37.3098,37.2598,37.2598,2500.0
2005-02-16 11:40:00,37.24,37.33,37.24,37.32,11300.0,37.2398,37.3298,37.2398,37.3198,11300.0
2005-02-16 11:50:00,37.32,37.32,37.28,37.3,2300.0,37.3198,37.3198,37.2798,37.2998,2300.0
2005-02-16 12:00:00,37.32,37.32,37.23,37.25,3700.0,37.3198,37.3198,37.2298,37.2498,3700.0
2005-02-16 12:10:00,37.25,37.29,37.21,37.28,6000.0,37.2498,37.2898,37.2098,37.2798,6000.0
2005-02-16 12:20:00,37.27,37.27,37.2,37.26,5400.0,37.2698,37.2698,37.1998,37.2598,5400.0
2005-02-16 12:30:00,37.29,37.29,37.24,37.24,2100.0,37.2898,37.2898,37.2398,37.2398,2100.0
2005-02-16 12:40:00,37.27,37.36,37.27,37.3,8900.0,37.2698,37.3598,37.2698,37.2998,8900.0
2005-02-16 12:50:00,37.32,37.32,37.25,37.3,7200.0,37.3198,37.3198,37.2498,37.2998,7200.0
2005-02-16 13:00:00,37.27,37.31,37.25,37.3,8100.0,37.2698,37.3098,37.2498,37.2998,8100.0
2005-02-16 13:10:00,37.3,37.31,37.27,37.31,3700.0,37.2998,37.3098,37.2698,37.3098,3700.0
2005-02-16 13:20:00,37.31,37.31,37.25,37.25,3800.0,37.3098,37.3098,37.2498,37.2498,3800.0
2005-02-16 13:30:00,37.25,37.27,37.25,37.25,13700.0,37.2498,37.2698,37.2498,37.2498,13700.0
2005-02-16 13:40:00,37.26,37.28,37.25,37.28,6000.0,37.2598,37.2798,37.2498,37.2798,6000.0
2005-02-16 13:50:00,37.29,37.41,37.28,37.35,14100.0,37.2898,37.4098,37.2798,37.3498,14100.0
2005-02-16 14:00:00,37.36,37.41,37.33,37.41,4900.0,37.3598,37.4098,37.3298,37.4098,4900.0
2005-02-16 14:10:00,37.42,37.45,37.41,37.44,4900.0,37.4198,37.4498,37.4098,37.4398,4900.0
2005-02-16 14:20:00,37.42,37.42,37.36,37.37,4100.0,37.4198,37.4198,37.3598,37.3698,4100.0
2005-02-16 14:30:00,37.38,37.46,37.38,37.38,8000.0,37.3798,37.4598,37.3798,37.3798,8000.0
2005-02-16 14:40:00,37.38,37.45,37.38,37.41,7200.0,37.3798,37.4498,37.3798,37.4098,7200.0
2005-02-16 14:50:00,37.42,37.72,37.41,37.72,20100.0,37.4198,37.7198,37.4098,37.7198,20100.0
2005-02-16 15:00:00,37.72,37.76,37.69,37.75,12900.0,37.7198,37.7598,37.6898,37.7498,12900.0
2005-02-16 15:10:00,37.76,37.85,37.67,37.71,21200.0,37.7598,37.8498,37.6698,37.7098,21200.0
2005-02-16 15:20:00,37.7,37.71,37.5,37.57,27700.0,37.6998,37.7098,37.4998,37.5698,27700.0
2005-02-16 15:30:00,37.57,37.57,37.52,37.55,9500.0,37.5698,37.5698,37.5198,37.5498,9500.0
2005-02-16 15:40:00,37.54,37.6,37.5,37.51,20500.0,37.5398,37.5998,37.4998,37.5098,20500.0
2005-02-16 15:50:00,37.51,37.74,37.51,37.72,47400.0,37.5098,37.7398,37.5098,37.7198,47400.0
2005-02-17 09:30:00,37.56,37.71,37.38,37.39,15100.0,37.5598,37.7098,37.3798,37.3898,15100.0
2005-02-17 09:40:00,37.38,37.47,37.28,37.4,40700.0,37.3798,37.4698,37.2798,37.3998,40700.0
2005-02-17 09:50:00,37.4,37.47,37.37,37.39,29600.0,37.3998,37.4698,37.3698,37.3898,29600.0
2005-02-17 10:00:00,37.35,37.38,37.26,37.28,15300.0,37.3498,37.3798,37.2598,37.2798,15300.0
2005-02-17 10:10:00,37.28,37.28,37.13,37.18,26700.0,37.2798,37.2798,37.1298,37.1798,26700.0
2005-02-17 10:20:00,37.18,37.31,37.17,37.23,13700.0,37.1798,37.3098,37.1698,37.2298,13700.0
2005-02-17 10:30:00,37.23,37.26,37.16,37.17,38900.0,37.2298,37.2598,37.1598,37.1698,38900.0
2005-02-17 10:40:00,37.17,37.21,37.16,37.2,60900.0,37.1698,37.2098,37.1598,37.1998,60900.0
2005-02-17 10:50:00,37.2,37.27,37.19,37.25,26700.0,37.1998,37.2698,37.1898,37.2498,26700.0
2005-02-17 11:00:00,37.25,37.25,37.18,37.2,15400.0,37.2498,37.2498,37.1798,37.1998,15400.0
2005-02-17 11:10:00,37.21,37.21,37.05,37.15,43100.0,37.2098,37.2098,37.0498,37.1498,43100.0
2005-02-17 11:20:00,37.2,37.31,37.2,37.2,23800.0,37.1998,37.3098,37.1998,37.1998,23800.0
2005-02-17 11:30:00,37.2,37.25,37.2,37.2,11500.0,37.1998,37.2498,37.1998,37.1998,11500.0
2005-02-17 11:40:00,37.2,37.2,37.12,37.12,3100.0,37.1998,37.1998,37.1198,37.1198,3100.0
2005-02-17 11:50:00,37.12,37.12,36.99,37.11,20000.0,37.1198,37.1198,36.9898,37.1098,20000.0
2005-02-17 12:00:00,37.14,37.28,37.13,37.18,78000.0,37.1398,37.2798,37.1298,37.1798,78000.0
2005-02-17 12:10:00,37.18,37.2,37.16,37.2,9000.0,37.1798,37.1998,37.1598,37.1998,9000.0
2005-02-17 12:20:00,37.2,37.2,37.18,37.19,8900.0,37.1998,37.1998,37.1798,37.1898,8900.0
2005-02-17 12:30:00,37.2,37.21,37.15,37.15,7800.0,37.1998,37.2098,37.1498,37.1498,7800.0
2005-02-17 12:40:00,37.13,37.22,37.13,37.18,8700.0,37.1298,37.2198,37.1298,37.1798,8700.0
2005-02-17 12:50:00,37.19,37.22,37.15,37.19,6100.0,37.1898,37.2198,37.1498,37.1898,6100.0
2005-02-17 13:00:00,37.22,37.22,37.16,37.16,5900.0,37.2198,37.2198,37.1598,37.1598,5900.0
2005-02-17 13:10:00,37.16,37.21,37.16,37.21,4000.0,37.1598,37.2098,37.1598,37.2098,4000.0
2005-02-17 13:20:00,37.17,37.21,37.12,37.12,66000.0,37.1698,37.2098,37.1198,37.1198,66000.0
2005-02-17 13:30:00,37.12,37.12,37.05,37.1,16700.0,37.1198,37.1198,37.0498,37.0998,16700.0
2005-02-17 13:40:00,37.11,37.11,37.07,37.07,11100.0,37.1098,37.1098,37.0698,37.0698,11100.0
2005-02-17 13:50:00,37.07,37.07,36.9,36.99,21600.0,37.0698,37.0698,36.8998,36.9898,21600.0
2005-02-17 14:00:00,36.99,36.99,36.72,36.9,63500.0,36.9898,36.9898,36.7198,36.8998,63500.0
2005-02-17 14:10:00,36.86,37.04,36.73,36.96,57100.0,36.8598,37.0398,36.7298,36.9598,57100.0
2005-02-17 14:20:00,36.96,37.0,36.87,36.98,20200.0,36.9598,36.9998,36.8698,36.9798,20200.0
2005-02-17 14:30:00,37.0,37.04,36.96,36.99,13400.0,36.9998,37.0398,36.9598,36.9898,13400.0
2005-02-17 14:40:00,36.99,36.99,36.92,36.94,62000.0,36.9898,36.9898,36.9198,36.9398,62000.0
2005-02-17 14:50:00,36.95,36.97,36.88,36.88,49800.0,36.9498,36.9698,36.8798,36.8798,49800.0
2005-02-17 15:00:00,36.9,36.94,36.8,36.92,36400.0,36.8998,36.9398,36.7998,36.9198,36400.0
2005-02-17 15:10:00,36.91,36.91,36.75,36.76,61800.0,36.9098,36.9098,36.7498,36.7598,61800.0
2005-02-17 15:20:00,36.76,36.79,36.66,36.68,16300.0,36.7598,36.7898,36.6598,36.6798,16300.0
2005-02-17 15:30:00,36.69,37.0,36.68,37.0,25600.0,36.6898,36.9998,36.6798,36.9998,25600.0
2005-02-17 15:40:00,36.97,37.1,36.9,36.96,130800.0,36.9698,37.0998,36.8998,36.9598,130800.0
2005-02-17 15:50:00,36.93,37.07,36.89,36.9,40900.0,36.9298,37.0698,36.8898,36.8998,40900.0
2005-02-18 09:30:00,37.01,37.01,36.73,36.89,13100.0,37.0098,37.0098,36.7298,36.8898,13100.0
2005-02-18 09:40:00,36.9,36.9,36.84,36.87,13700.0,36.8998,36.8998,36.8398,36.8698,13700.0
2005-02-18 09:50:00,36.86,36.87,36.83,36.85,25800.0,36.8598,36.8698,36.8298,36.8498,25800.0
2005-02-18 10:00:00,36.85,36.85,36.71,36.79,17800.0,36.8498,36.8498,36.7098,36.7898,17800.0
2005-02-18 10:10:00,36.76,36.83,36.67,36.81,10500.0,36.7598,36.8298,36.6698,36.8098,10500.0
2005-02-18 10:20:00,36.82,36.82,36.74,36.78,3300.0,36.8198,36.8198,36.7398,36.7798,3300.0
2005-02-18 10:30:00,36.8,36.8,36.66,36.7,21500.0,36.7998,36.7998,36.6598,36.6998,21500.0
2005-02-18 10:40:00,36.69,36.7,36.53,36.53,14500.0,36.6898,36.6998,36.5298,36.5298,14500.0
2005-02-18 10:50:00,36.57,36.65,36.53,36.62,15000.0,36.5698,36.6498,36.5298,36.6198,15000.0
2005-02-18 11:00:00,36.65,36.65,36.54,36.6,5100.0,36.6498,36.6498,36.5398,36.5998,5100.0
2005-02-18 11:10:00,36.57,36.57,36.53,36.53,3300.0,36.5698,36.5698,36.5298,36.5298,3300.0
2005-02-18 11:20:00,36.54,36.58,36.5,36.53,7100.0,36.5398,36.5798,36.4998,36.5298,7100.0
2005-02-18 11:30:00,36.54,36.56,36.45,36.48,10000.0,36.5398,36.5598,36.4498,36.4798,10000.0
2005-02-18 11:40:00,36.48,36.48,36.15,36.32,20900.0,36.4798,36.4798,36.1498,36.3198,20900.0
2005-02-18 11:50:00,36.35,36.45,36.33,36.45,10500.0,36.3498,36.4498,36.3298,36.4498,10500.0
2005-02-18 12:00:00,36.43,36.5,36.43,36.48,25800.0,36.4298,36.4998,36.4298,36.4798,25800.0
2005-02-18 12:10:00,36.48,36.49,36.45,36.49,25000.0,36.4798,36.4898,36.4498,36.4898,25000.0
2005-02-18 12:20:00,36.49,36.52,36.48,36.48,15600.0,36.4898,36.5198,36.4798,36.4798,15600.0
2005-02-18 12:30:00,36.49,36.56,36.48,36.56,11800.0,36.4898,36.5598,36.4798,36.5598,11800.0
2005-02-18 12:40:00,36.56,36.61,36.54,36.61,10700.0,36.5598,36.6098,36.5398,36.6098,10700.0
2005-02-18 12:50:00,36.59,36.63,36.58,36.63,15600.0,36.5898,36.6298,36.5798,36.6298,15600.0
2005-02-18 13:00:00,36.63,36.63,36.6,36.6,700.0,36.6298,36.6298,36.5998,36.5998,700.0
2005-02-18 13:10:00,36.6,36.6,36.54,36.54,5900.0,36.5998,36.5998,36.5398,36.5398,5900.0
2005-02-18 13:20:00,36.54,36.54,36.51,36.51,2700.0,36.5398,36.5398,36.5098,36.5098,2700.0
2005-02-18 13:30:00,36.52,36.52,36.5,36.5,900.0,36.5198,36.5198,36.4998,36.4998,900.0
2005-02-18 13:40:00,36.51,36.55,36.48,36.51,1900.0,36.5098,36.5498,36.4798,36.5098,1900.0
2005-02-18 13:50:00,36.52,36.54,36.5,36.54,2000.0,36.5198,36.5398,36.4998,36.5398,2000.0
2005-02-18 14:00:00,36.54,36.57,36.52,36.55,3700.0,36.5398,36.5698,36.5198,36.5498,3700.0
2005-02-18 14:10:00,36.54,36.58,36.53,36.55,5600.0,36.5398,36.5798,36.5298,36.5498,5600.0
2005-02-18 14:20:00,36.55,36.55,36.5,36.54,2100.0,36.5498,36.5498,36.4998,36.5398,2100.0
2005-02-18 14:30:00,36.55,36.6,36.53,36.59,3200.0,36.5498,36.5998,36.5298,36.5898,3200.0
2005-02-18 14:40:00,36.59,36.65,36.59,36.65,13500.0,36.5898,36.6498,36.5898,36.6498,13500.0
2005-02-18 14:50:00,36.65,36.65,36.62,36.63,6300.0,36.6498,36.6498,36.6198,36.6298,6300.0
2005-02-18 15:00:00,36.61,36.64,36.6,36.64,7000.0,36.6098,36.6398,36.5998,36.6398,7000.0
2005-02-18 15:10:00,36.62,36.62,36.52,36.58,21400.0,36.6198,36.6198,36.5198,36.5798,21400.0
2005-02-18 15:20:00,36.58,36.64,36.58,36.63,16400.0,36.5798,36.6398,36.5798,36.6298,16400.0
2005-02-18 15:30:00,36.62,36.63,36.59,36.59,6800.0,36.6198,36.6298,36.5898,36.5898,6800.0
2005-02-18 15:40:00,36.59,36.64,36.53,36.63,7600.0,36.5898,36.6398,36.5298,36.6298,7600.0
2005-02-18 15:50:00,36.61,36.61,36.48,36.53,13800.0,36.6098,36.6098,36.4798,36.5298,13800.0
2005-02-22 09:30:00,36.31,36.5,36.27,36.42,8300.0,36.3098,36.4998,36.2698,36.4198,8300.0
2005-02-22 09:40:00,36.42,36.46,36.22,36.38,7800.0,36.4198,36.4598,36.2198,36.3798,7800.0
2005-02-22 09:50:00,36.38,36.75,36.38,36.75,24100.0,36.3798,36.7498,36.3798,36.7498,24100.0
2005-02-22 10:00:00,36.75,36.85,36.55,36.78,16600.0,36.7498,36.8498,36.5498,36.7798,16600.0
2005-02-22 10:10:00,36.77,37.17,36.75,37.17,17400.0,36.7698,37.1698,36.7498,37.1698,17400.0
2005-02-22 10:20:00,37.17,37.45,37.17,37.38,20700.0,37.1698,37.4498,37.1698,37.3798,20700.0
2005-02-22 10:30:00,37.35,37.5,37.31,37.5,20100.0,37.3498,37.4998,37.3098,37.4998,20100.0
2005-02-22 10:40:00,37.51,37.57,37.39,37.39,11600.0,37.5098,37.5698,37.3898,37.3898,11600.0
2005-02-22 10:50:00,37.39,37.39,37.25,37.35,24100.0,37.3898,37.3898,37.2498,37.3498,24100.0
2005-02-22 11:00:00,37.32,37.41,37.27,37.27,24200.0,37.3198,37.4098,37.2698,37.2698,24200.0
2005-02-22 11:10:00,37.27,37.28,37.18,37.27,15300.0,37.2698,37.2798,37.1798,37.2698,15300.0
2005-02-22 11:20:00,37.28,37.33,37.28,37.28,4400.0,37.2798,37.3298,37.2798,37.2798,4400.0
2005-02-22 11:30:00,37.34,37.34,37.22,37.22,11000.0,37.3398,37.3398,37.2198,37.2198,11000.0
2005-02-22 11:40:00,37.24,37.26,37.15,37.19,9200.0,37.2398,37.2598,37.1498,37.1898,9200.0
2005-02-22 11:50:00,37.2,37.2,37.02,37.03,5200.0,37.1998,37.1998,37.0198,37.0298,5200.0
2005-02-22 12:00:00,37.08,37.24,37.07,37.14,6100.0,37.0798,37.2398,37.0698,37.1398,6100.0
2005-02-22 12:10:00,37.19,37.22,37.0,37.0,30400.0,37.1898,37.2198,36.9998,36.9998,30400.0
2005-02-22 12:20:00,37.02,37.02,36.75,36.85,11400.0,37.0198,37.0198,36.7498,36.8498,11400.0
2005-02-22 12:30:00,36.87,36.93,36.82,36.9,8100.0,36.8698,36.9298,36.8198,36.8998,8100.0
2005-02-22 12:40:00,36.9,36.93,36.89,36.9,3000.0,36.8998,36.9298,36.8898,36.8998,3000.0
2005-02-22 12:50:00,36.89,36.93,36.89,36.93,6500.0,36.8898,36.9298,36.8898,36.9298,6500.0
2005-02-22 13:00:00,36.91,37.0,36.89,37.0,24500.0,36.9098,36.9998,36.8898,36.9998,24500.0
2005-02-22 13:10:00,37.0,37.24,37.0,37.24,11800.0,36.9998,37.2398,36.9998,37.2398,11800.0
2005-02-22 13:20:00,37.2,37.28,37.0,37.06,53300.0,37.1998,37.2798,36.9998,37.0598,53300.0
2005-02-22 13:30:00,37.05,37.06,36.86,36.86,10300.0,37.0498,37.0598,36.8598,36.8598,10300.0
2005-02-22 13:40:00,36.85,37.01,36.84,36.99,4800.0,36.8498,37.0098,36.8398,36.9898,4800.0
2005-02-22 13:50:00,36.99,37.01,36.93,36.93,15000.0,36.9898,37.0098,36.9298,36.9298,15000.0
2005-02-22 14:00:00,36.93,36.95,36.81,36.85,22900.0,36.9298,36.9498,36.8098,36.8498,22900.0
2005-02-22 14:10:00,36.86,36.9,36.84,36.9,7500.0,36.8598,36.8998,36.8398,36.8998,7500.0
2005-02-22 14:20:00,36.9,36.99,36.88,36.99,4000.0,36.8998,36.9898,36.8798,36.9898,4000.0
2005-02-22 14:30:00,36.99,37.01,36.98,36.98,5000.0,36.9898,37.0098,36.9798,36.9798,5000.0
2005-02-22 14:40:00,36.98,36.98,36.88,36.88,9900.0,36.9798,36.9798,36.8798,36.8798,9900.0
2005-02-22 14:50:00,36.88,36.93,36.73,36.77,17500.0,36.8798,36.9298,36.7298,36.7698,17500.0
2005-02-22 15:00:00,36.76,36.77,36.48,36.48,37900.0,36.7598,36.7698,36.4798,36.4798,37900.0
2005-02-22 15:10:00,36.5,36.5,36.16,36.35,68700.0,36.4998,36.4998,36.1598,36.3498,68700.0
2005-02-22 15:20:00,36.35,36.39,36.25,36.32,17200.0,36.3498,36.3898,36.2498,36.3198,17200.0
2005-02-22 15:30:00,36.32,36.35,36.26,36.29,34300.0,36.3198,36.3498,36.2598,36.2898,34300.0
2005-02-22 15:40:00,36.28,36.41,36.25,36.39,39100.0,36.2798,36.4098,36.2498,36.3898,39100.0
2005-02-22 15:50:00,36.39,36.42,36.3,36.3,34600.0,36.3898,36.4198,36.2998,36.2998,34600.0
2005-02-23 09:30:00,36.48,36.58,36.22,36.22,11900.0,36.4798,36.5798,36.2198,36.2198,11900.0
2005-02-23 09:40:00,36.22,36.39,36.2,36.31,19300.0,36.2198,36.3898,36.1998,36.3098,19300.0
2005-02-23 09:50:00,36.36,36.45,36.31,36.39,13200.0,36.3598,36.4498,36.3098,36.3898,13200.0
2005-02-23 10:00:00,36.38,36.39,36.28,36.36,16400.0,36.3798,36.3898,36.2798,36.3598,16400.0
2005-02-23 10:10:00,36.33,36.48,36.33,36.44,7100.0,36.3298,36.4798,36.3298,36.4398,7100.0
2005-02-23 10:20:00,36.47,36.58,36.47,36.56,3600.0,36.4698,36.5798,36.4698,36.5598,3600.0
2005-02-23 10:30:00,36.58,36.68,36.58,36.61,9600.0,36.5798,36.6798,36.5798,36.6098,9600.0
2005-02-23 10:40:00,36.6,36.61,36.54,36.58,5400.0,36.5998,36.6098,36.5398,36.5798,5400.0
2005-02-23 10:50:00,36.54,36.54,36.33,36.5,13000.0,36.5398,36.5398,36.3298,36.4998,13000.0
2005-02-23 11:00:00,36.48,36.48,36.35,36.47,24400.0,36.4798,36.4798,36.3498,36.4698,24400.0
2005-02-23 11:10:00,36.46,36.74,36.46,36.74,4800.0,36.4598,36.7398,36.4598,36.7398,4800.0
2005-02-23 11:20:00,36.8,36.84,36.72,36.76,16700.0,36.7998,36.8398,36.7198,36.7598,16700.0
2005-02-23 11:30:00,36.77,36.87,36.77,36.82,5000.0,36.7698,36.8698,36.7698,36.8198,5000.0
2005-02-23 11:40:00,36.82,36.87,36.64,36.64,16600.0,36.8198,36.8698,36.6398,36.6398,16600.0
2005-02-23 11:50:00,36.62,36.62,36.28,36.3,17200.0,36.6198,36.6198,36.2798,36.2998,17200.0
2005-02-23 12:00:00,36.35,36.43,36.35,36.43,2300.0,36.3498,36.4298,36.3498,36.4298,2300.0
2005-02-23 12:10:00,36.41,36.5,36.41,36.41,2000.0,36.4098,36.4998,36.4098,36.4098,2000.0
2005-02-23 12:20:00,36.44,36.44,36.4,36.43,500.0,36.4398,36.4398,36.3998,36.4298,500.0
2005-02-23 12:30:00,36.41,36.45,36.39,36.39,1800.0,36.4098,36.4498,36.3898,36.3898,1800.0
2005-02-23 12:40:00,36.36,36.36,36.34,36.36,1300.0,36.3598,36.3598,36.3398,36.3598,1300.0
2005-02-23 12:50:00,36.34,36.38,36.33,36.36,1300.0,36.3398,36.3798,36.3298,36.3598,1300.0
2005-02-23 13:00:00,36.38,36.44,36.34,36.34,1800.0,36.3798,36.4398,36.3398,36.3398,1800.0
2005-02-23 13:10:00,36.3,36.34,36.3,36.34,500.0,36.2998,36.3398,36.2998,36.3398,500.0
2005-02-23 13:20:00,36.3,36.34,36.29,36.29,3600.0,36.2998,36.3398,36.2898,36.2898,3600.0
2005-02-23 13:30:00,36.33,36.35,36.3,36.35,2400.0,36.3298,36.3498,36.2998,36.3498,2400.0
2005-02-23 13:40:00,36.36,36.36,36.28,36.34,3800.0,36.3598,36.3598,36.2798,36.3398,3800.0
2005-02-23 13:50:00,36.33,36.34,36.3,36.3,1200.0,36.3298,36.3398,36.2998,36.2998,1200.0
2005-02-23 14:00:00,36.28,36.43,36.23,36.38,5800.0,36.2798,36.4298,36.2298,36.3798,5800.0
2005-02-23 14:10:00,36.33,36.33,36.0,36.06,16400.0,36.3298,36.3298,35.9998,36.0598,16400.0
2005-02-23 14:20:00,36.1,36.2,36.1,36.2,12600.0,36.0998,36.1998,36.0998,36.1998,12600.0
2005-02-23 14:30:00,36.2,36.42,36.2,36.25,80900.0,36.1998,36.4198,36.1998,36.2498,80900.0
2005-02-23 14:40:00,36.23,36.25,36.19,36.21,8900.0,36.2298,36.2498,36.1898,36.2098,8900.0
2005-02-23 14:50:00,36.24,36.24,36.14,36.2,6900.0,36.2398,36.2398,36.1398,36.1998,6900.0
2005-02-23 15:00:00,36.22,36.25,36.19,36.19,16500.0,36.2198,36.2498,36.1898,36.1898,16500.0
2005-02-23 15:10:00,36.2,36.25,36.17,36.21,11100.0,36.1998,36.2498,36.1698,36.2098,11100.0
2005-02-23 15:20:00,36.24,36.32,36.24,36.32,37400.0,36.2398,36.3198,36.2398,36.3198,37400.0
2005-02-23 15:30:00,36.33,36.33,36.27,36.28,31300.0,36.3298,36.3298,36.2698,36.2798,31300.0
2005-02-23 15:40:00,36.29,36.39,36.22,36.36,32400.0,36.2898,36.3898,36.2198,36.3598,32400.0
2005-02-23 15:50:00,36.36,36.37,36.2,36.3,18700.0,36.3598,36.3698,36.1998,36.2998,18700.0
2005-02-24 09:30:00,36.3,36.8,36.2,36.72,18900.0,36.2998,36.7998,36.1998,36.7198,18900.0
2005-02-24 09:40:00,36.71,36.71,35.87,35.87,45300.0,36.7098,36.7098,35.8698,35.8698,45300.0
2005-02-24 09:50:00,35.88,36.13,35.86,36.05,20900.0,35.8798,36.1298,35.8598,36.0498,20900.0
2005-02-24 10:00:00,36.05,36.08,35.97,36.05,8400.0,36.0498,36.0798,35.9698,36.0498,8400.0
2005-02-24 10:10:00,36.05,36.34,36.04,36.24,14400.0,36.0498,36.3398,36.0398,36.2398,14400.0
2005-02-24 10:20:00,36.24,36.29,36.03,36.03,9100.0,36.2398,36.2898,36.0298,36.0298,9100.0
2005-02-24 10:30:00,36.03,36.35,36.01,36.11,27500.0,36.0298,36.3498,36.0098,36.1098,27500.0
2005-02-24 10:40:00,36.08,36.08,35.97,36.0,34700.0,36.0798,36.0798,35.9698,35.9998,34700.0
2005-02-24 10:50:00,36.02,36.16,36.0,36.0,10600.0,36.0198,36.1598,35.9998,35.9998,10600.0
2005-02-24 11:00:00,36.0,36.14,36.0,36.07,16600.0,35.9998,36.1398,35.9998,36.0698,16600.0
2005-02-24 11:10:00,36.07,36.26,36.07,36.2,8500.0,36.0698,36.2598,36.0698,36.1998,8500.0
2005-02-24 11:20:00,36.19,36.23,36.11,36.11,5800.0,36.1898,36.2298,36.1098,36.1098,5800.0
2005-02-24 11:30:00,36.1,36.1,36.04,36.07,5800.0,36.0998,36.0998,36.0398,36.0698,5800.0
2005-02-24 11:40:00,36.06,36.13,36.05,36.1,6000.0,36.0598,36.1298,36.0498,36.0998,6000.0
2005-02-24 11:50:00,36.1,36.1,36.0,36.02,7200.0,36.0998,36.0998,35.9998,36.0198,7200.0
2005-02-24 12:00:00,36.01,36.06,36.0,36.04,6200.0,36.0098,36.0598,35.9998,36.0398,6200.0
2005-02-24 12:10:00,36.04,36.06,36.0,36.05,3700.0,36.0398,36.0598,35.9998,36.0498,3700.0
2005-02-24 12:20:00,36.01,36.04,36.01,36.01,4100.0,36.0098,36.0398,36.0098,36.0098,4100.0
2005-02-24 12:30:00,36.0,36.03,36.0,36.0,3000.0,35.9998,36.0298,35.9998,35.9998,3000.0
2005-02-24 12:40:00,36.02,36.04,36.0,36.02,2600.0,36.0198,36.0398,35.9998,36.0198,2600.0
2005-02-24 12:50:00,36.03,36.07,36.01,36.02,3500.0,36.0298,36.0698,36.0098,36.0198,3500.0
2005-02-24 13:00:00,36.01,36.02,36.0,36.0,5800.0,36.0098,36.0198,35.9998,35.9998,5800.0
2005-02-24 13:10:00,36.04,36.05,36.0,36.05,3800.0,36.0398,36.0498,35.9998,36.0498,3800.0
2005-02-24 13:20:00,36.05,36.15,36.05,36.06,14100.0,36.0498,36.1498,36.0498,36.0598,14100.0
2005-02-24 13:30:00,36.06,36.24,36.03,36.19,17200.0,36.0598,36.2398,36.0298,36.1898,17200.0
2005-02-24 13:40:00,36.2,36.2,36.12,36.15,6500.0,36.1998,36.1998,36.1198,36.1498,6500.0
2005-02-24 13:50:00,36.15,36.22,36.14,36.18,28000.0,36.1498,36.2198,36.1398,36.1798,28000.0
2005-02-24 14:00:00,36.16,36.22,36.13,36.21,9700.0,36.1598,36.2198,36.1298,36.2098,9700.0
2005-02-24 14:10:00,36.24,36.53,36.24,36.53,27000.0,36.2398,36.5298,36.2398,36.5298,27000.0
2005-02-24 14:20:00,36.52,36.69,36.49,36.59,18000.0,36.5198,36.6898,36.4898,36.5898,18000.0
2005-02-24 14:30:00,36.59,36.77,36.56,36.56,13800.0,36.5898,36.7698,36.5598,36.5598,13800.0
2005-02-24 14:40:00,36.59,36.59,36.42,36.49,7300.0,36.5898,36.5898,36.4198,36.4898,7300.0
2005-02-24 14:50:00,36.49,36.54,36.39,36.47,8100.0,36.4898,36.5398,36.3898,36.4698,8100.0
2005-02-24 15:00:00,36.48,36.67,36.46,36.67,7800.0,36.4798,36.6698,36.4598,36.6698,7800.0
2005-02-24 15:10:00,36.65,36.72,36.61,36.62,4900.0,36.6498,36.7198,36.6098,36.6198,4900.0
2005-02-24 15:20:00,36.62,36.68,36.61,36.66,5800.0,36.6198,36.6798,36.6098,36.6598,5800.0
2005-02-24 15:30:00,36.66,36.81,36.66,36.8,11800.0,36.6598,36.8098,36.6598,36.7998,11800.0
2005-02-24 15:40:00,36.79,36.87,36.75,36.81,26800.0,36.7898,36.8698,36.7498,36.8098,26800.0
2005-02-24 15:50:00,36.8,36.89,36.78,36.8,25500.0,36.7998,36.8898,36.7798,36.7998,25500.0
2005-02-25 09:30:00,36.75,36.8,36.7,36.7,6300.0,36.7498,36.7998,36.6998,36.6998,6300.0
2005-02-25 09:40:00,36.69,36.77,36.44,36.45,9400.0,36.6898,36.7698,36.4398,36.4498,9400.0
2005-02-25 09:50:00,36.5,36.55,36.46,36.48,2000.0,36.4998,36.5498,36.4598,36.4798,2000.0
2005-02-25 10:00:00,36.45,36.7,36.39,36.7,10700.0,36.4498,36.6998,36.3898,36.6998,10700.0
2005-02-25 10:10:00,36.71,36.88,36.54,36.76,22500.0,36.7098,36.8798,36.5398,36.7598,22500.0
2005-02-25 10:20:00,36.72,36.72,36.59,36.68,3800.0,36.7198,36.7198,36.5898,36.6798,3800.0
2005-02-25 10:30:00,36.66,36.66,36.56,36.59,3400.0,36.6598,36.6598,36.5598,36.5898,3400.0
2005-02-25 10:40:00,36.56,36.67,36.56,36.58,6900.0,36.5598,36.6698,36.5598,36.5798,6900.0
2005-02-25 10:50:00,36.58,36.61,36.53,36.61,5600.0,36.5798,36.6098,36.5298,36.6098,5600.0
2005-02-25 11:00:00,36.61,36.71,36.51,36.56,11400.0,36.6098,36.7098,36.5098,36.5598,11400.0
2005-02-25 11:10:00,36.56,36.61,36.51,36.51,3000.0,36.5598,36.6098,36.5098,36.5098,3000.0
2005-02-25 11:20:00,36.51,36.54,36.5,36.53,8500.0,36.5098,36.5398,36.4998,36.5298,8500.0
2005-02-25 11:30:00,36.53,36.6,36.53,36.59,4000.0,36.5298,36.5998,36.5298,36.5898,4000.0
2005-02-25 11:40:00,36.56,36.56,36.51,36.51,1700.0,36.5598,36.5598,36.5098,36.5098,1700.0
2005-02-25 11:50:00,36.51,36.68,36.5,36.68,8300.0,36.5098,36.6798,36.4998,36.6798,8300.0
2005-02-25 12:00:00,36.68,36.68,36.6,36.6,2900.0,36.6798,36.6798,36.5998,36.5998,2900.0
2005-02-25 12:10:00,36.5,36.56,36.5,36.56,5800.0,36.4998,36.5598,36.4998,36.5598,5800.0
2005-02-25 12:20:00,36.54,36.55,36.54,36.55,800.0,36.5398,36.5498,36.5398,36.5498,800.0
2005-02-25 12:30:00,36.55,36.62,36.55,36.6,5000.0,36.5498,36.6198,36.5498,36.5998,5000.0
2005-02-25 12:40:00,36.6,36.63,36.6,36.6,3900.0,36.5998,36.6298,36.5998,36.5998,3900.0
2005-02-25 12:50:00,36.6,36.61,36.6,36.6,2400.0,36.5998,36.6098,36.5998,36.5998,2400.0
2005-02-25 13:00:00,36.61,36.62,36.6,36.62,7600.0,36.6098,36.6198,36.5998,36.6198,7600.0
2005-02-25 13:10:00,36.62,36.62,36.6,36.61,2600.0,36.6198,36.6198,36.5998,36.6098,2600.0
2005-02-25 13:20:00,36.61,36.61,36.6,36.6,6400.0,36.6098,36.6098,36.5998,36.5998,6400.0
2005-02-25 13:30:00,36.6,36.61,36.6,36.61,3700.0,36.5998,36.6098,36.5998,36.6098,3700.0
2005-02-25 13:40:00,36.61,36.62,36.6,36.61,4100.0,36.6098,36.6198,36.5998,36.6098,4100.0
2005-02-25 13:50:00,36.61,36.61,36.52,36.52,14900.0,36.6098,36.6098,36.5198,36.5198,14900.0
2005-02-25 14:00:00,36.52,36.61,36.52,36.61,18900.0,36.5198,36.6098,36.5198,36.6098,18900.0
2005-02-25 14:10:00,36.62,36.7,36.62,36.63,3400.0,36.6198,36.6998,36.6198,36.6298,3400.0
2005-02-25 14:20:00,36.65,36.72,36.63,36.63,2700.0,36.6498,36.7198,36.6298,36.6298,2700.0
2005-02-25 14:30:00,36.63,36.73,36.62,36.68,4800.0,36.6298,36.7298,36.6198,36.6798,4800.0
2005-02-25 14:40:00,36.69,36.69,36.6,36.61,10200.0,36.6898,36.6898,36.5998,36.6098,10200.0
2005-02-25 14:50:00,36.61,36.63,36.6,36.6,4700.0,36.6098,36.6298,36.5998,36.5998,4700.0
2005-02-25 15:00:00,36.6,36.7,36.6,36.68,6600.0,36.5998,36.6998,36.5998,36.6798,6600.0
2005-02-25 15:10:00,36.67,36.77,36.64,36.67,4800.0,36.6698,36.7698,36.6398,36.6698,4800.0
2005-02-25 15:20:00,36.64,36.79,36.64,36.75,8600.0,36.6398,36.7898,36.6398,36.7498,8600.0
2005-02-25 15:30:00,36.75,36.79,36.61,36.68,22400.0,36.7498,36.7898,36.6098,36.6798,22400.0
2005-02-25 15:40:00,36.67,36.82,36.64,36.82,12800.0,36.6698,36.8198,36.6398,36.8198,12800.0
2005-02-25 15:50:00,36.82,36.88,36.77,36.88,33300.0,36.8198,36.8798,36.7698,36.8798,33300.0
2005-02-28 09:30:00,36.4,36.86,36.31,36.86,50200.0,36.3998,36.8598,36.3098,36.8598,50200.0
2005-02-28 09:40:00,36.9,37.2,36.9,37.03,38400.0,36.8998,37.1998,36.8998,37.0298,38400.0
2005-02-28 09:50:00,37.03,37.32,37.0,37.21,38100.0,37.0298,37.3198,36.9998,37.2098,38100.0
2005-02-28 10:00:00,37.15,37.19,36.86,36.97,21900.0,37.1498,37.1898,36.8598,36.9698,21900.0
2005-02-28 10:10:00,36.94,37.0,36.83,36.85,19700.0,36.9398,36.9998,36.8298,36.8498,19700.0
2005-02-28 10:20:00,36.85,37.0,36.83,37.0,6200.0,36.8498,36.9998,36.8298,36.9998,6200.0
2005-02-28 10:30:00,36.98,37.08,36.95,37.05,16500.0,36.9798,37.0798,36.9498,37.0498,16500.0
2005-02-28 10:40:00,37.03,37.09,36.99,37.03,12200.0,37.0298,37.0898,36.9898,37.0298,12200.0
2005-02-28 10:50:00,37.05,37.08,36.95,36.98,17900.0,37.0498,37.0798,36.9498,36.9798,17900.0
2005-02-28 11:00:00,36.98,36.99,36.95,36.99,11200.0,36.9798,36.9898,36.9498,36.9898,11200.0
2005-02-28 11:10:00,37.0,37.0,36.96,36.96,5700.0,36.9998,36.9998,36.9598,36.9598,5700.0
2005-02-28 11:20:00,36.96,36.96,36.93,36.93,8000.0,36.9598,36.9598,36.9298,36.9298,8000.0
2005-02-28 11:30:00,36.94,37.13,36.94,37.13,9700.0,36.9398,37.1298,36.9398,37.1298,9700.0
2005-02-28 11:40:00,37.12,37.17,37.03,37.03,7900.0,37.1198,37.1698,37.0298,37.0298,7900.0
2005-02-28 11:50:00,36.99,37.05,36.97,37.05,4600.0,36.9898,37.0498,36.9698,37.0498,4600.0
2005-02-28 12:00:00,37.05,37.05,36.78,36.78,20500.0,37.0498,37.0498,36.7798,36.7798,20500.0
2005-02-28 12:10:00,36.77,36.78,36.52,36.53,26700.0,36.7698,36.7798,36.5198,36.5298,26700.0
2005-02-28 12:20:00,36.52,36.9,36.41,36.44,26800.0,36.5198,36.8998,36.4098,36.4398,26800.0
2005-02-28 12:30:00,36.45,36.53,36.39,36.47,16800.0,36.4498,36.5298,36.3898,36.4698,16800.0
2005-02-28 12:40:00,36.48,36.55,36.45,36.55,2400.0,36.4798,36.5498,36.4498,36.5498,2400.0
2005-02-28 12:50:00,36.53,36.53,36.44,36.52,10300.0,36.5298,36.5298,36.4398,36.5198,10300.0
2005-02-28 13:00:00,36.5,36.53,36.45,36.45,18700.0,36.4998,36.5298,36.4498,36.4498,18700.0
2005-02-28 13:10:00,36.45,36.47,36.34,36.4,10200.0,36.4498,36.4698,36.3398,36.3998,10200.0
2005-02-28 13:20:00,36.44,36.45,36.36,36.44,4000.0,36.4398,36.4498,36.3598,36.4398,4000.0
2005-02-28 13:30:00,36.44,36.51,36.43,36.46,33700.0,36.4398,36.5098,36.4298,36.4598,33700.0
2005-02-28 13:40:00,36.5,36.58,36.49,36.54,22100.0,36.4998,36.5798,36.4898,36.5398,22100.0
2005-02-28 13:50:00,36.51,36.55,36.44,36.49,27500.0,36.5098,36.5498,36.4398,36.4898,27500.0
2005-02-28 14:00:00,36.49,36.53,36.45,36.5,22500.0,36.4898,36.5298,36.4498,36.4998,22500.0
2005-02-28 14:10:00,36.49,36.5,36.45,36.5,18500.0,36.4898,36.4998,36.4498,36.4998,18500.0
2005-02-28 14:20:00,36.5,36.5,36.47,36.48,12300.0,36.4998,36.4998,36.4698,36.4798,12300.0
2005-02-28 14:30:00,36.48,36.53,36.48,36.53,12700.0,36.4798,36.5298,36.4798,36.5298,12700.0
2005-02-28 14:40:00,36.53,36.58,36.52,36.58,7400.0,36.5298,36.5798,36.5198,36.5798,7400.0
2005-02-28 14:50:00,36.58,36.63,36.5,36.55,14700.0,36.5798,36.6298,36.4998,36.5498,14700.0
2005-02-28 15:00:00,36.55,36.56,36.5,36.56,16100.0,36.5498,36.5598,36.4998,36.5598,16100.0
2005-02-28 15:10:00,36.56,36.69,36.55,36.68,30000.0,36.5598,36.6898,36.5498,36.6798,30000.0
2005-02-28 15:20:00,36.69,36.75,36.59,36.74,17100.0,36.6898,36.7498,36.5898,36.7398,17100.0
2005-02-28 15:30:00,36.75,36.85,36.75,36.8,16700.0,36.7498,36.8498,36.7498,36.7998,16700.0
2005-02-28 15:40:00,36.8,36.85,36.64,36.7,47800.0,36.7998,36.8498,36.6398,36.6998,47800.0
2005-02-28 15:50:00,36.69,36.75,36.64,36.67,45600.0,36.6898,36.7498,36.6398,36.6698,45600.0
2005-03-01 09:30:00,36.73,36.73,36.46,36.56,13200.0,36.7298,36.7298,36.4598,36.5598,13200.0
2005-03-01 09:40:00,36.53,36.71,36.52,36.64,17300.0,36.5298,36.7098,36.5198,36.6398,17300.0
2005-03-01 09:50:00,36.68,36.73,36.63,36.67,5700.0,36.6798,36.7298,36.6298,36.6698,5700.0
2005-03-01 10:00:00,36.68,36.75,36.53,36.7,27300.0,36.6798,36.7498,36.5298,36.6998,27300.0
2005-03-01 10:10:00,36.7,36.73,36.69,36.7,20900.0,36.6998,36.7298,36.6898,36.6998,20900.0
2005-03-01 10:20:00,36.7,36.72,36.69,36.7,10100.0,36.6998,36.7198,36.6898,36.6998,10100.0
2005-03-01 10:30:00,36.71,36.75,36.71,36.71,15200.0,36.7098,36.7498,36.7098,36.7098,15200.0
2005-03-01 10:40:00,36.7,36.74,36.7,36.72,12200.0,36.6998,36.7398,36.6998,36.7198,12200.0
2005-03-01 10:50:00,36.71,36.75,36.7,36.75,15000.0,36.7098,36.7498,36.6998,36.7498,15000.0
2005-03-01 11:00:00,36.74,36.75,36.69,36.7,8000.0,36.7398,36.7498,36.6898,36.6998,8000.0
2005-03-01 11:10:00,36.7,36.7,36.67,36.67,8300.0,36.6998,36.6998,36.6698,36.6698,8300.0
2005-03-01 11:20:00,36.67,36.72,36.67,36.67,7300.0,36.6698,36.7198,36.6698,36.6698,7300.0
2005-03-01 11:30:00,36.68,36.77,36.68,36.75,16500.0,36.6798,36.7698,36.6798,36.7498,16500.0
2005-03-01 11:40:00,36.76,36.8,36.74,36.75,15500.0,36.7598,36.7998,36.7398,36.7498,15500.0
2005-03-01 11:50:00,36.75,36.8,36.75,36.79,6200.0,36.7498,36.7998,36.7498,36.7898,6200.0
2005-03-01 12:00:00,36.8,36.81,36.78,36.8,9600.0,36.7998,36.8098,36.7798,36.7998,9600.0
2005-03-01 12:10:00,36.79,36.9,36.79,36.83,21400.0,36.7898,36.8998,36.7898,36.8298,21400.0
2005-03-01 12:20:00,36.85,36.93,36.83,36.93,15400.0,36.8498,36.9298,36.8298,36.9298,15400.0
2005-03-01 12:30:00,36.94,36.95,36.78,36.78,19100.0,36.9398,36.9498,36.7798,36.7798,19100.0
2005-03-01 12:40:00,36.79,36.85,36.73,36.85,16600.0,36.7898,36.8498,36.7298,36.8498,16600.0
2005-03-01 12:50:00,36.85,36.9,36.84,36.86,13600.0,36.8498,36.8998,36.8398,36.8598,13600.0
2005-03-01 13:00:00,36.86,36.86,36.81,36.81,8600.0,36.8598,36.8598,36.8098,36.8098,8600.0
2005-03-01 13:10:00,36.83,36.83,36.75,36.75,6200.0,36.8298,36.8298,36.7498,36.7498,6200.0
2005-03-01 13:20:00,36.73,36.74,36.63,36.63,6700.0,36.7298,36.7398,36.6298,36.6298,6700.0
2005-03-01 13:30:00,36.64,36.73,36.64,36.73,9200.0,36.6398,36.7298,36.6398,36.7298,9200.0
2005-03-01 13:40:00,36.73,36.8,36.71,36.74,13900.0,36.7298,36.7998,36.7098,36.7398,13900.0
2005-03-01 13:50:00,36.76,36.8,36.7,36.74,12100.0,36.7598,36.7998,36.6998,36.7398,12100.0
2005-03-01 14:00:00,36.72,36.82,36.7,36.8,20900.0,36.7198,36.8198,36.6998,36.7998,20900.0
2005-03-01 14:10:00,36.81,36.81,36.65,36.68,13500.0,36.8098,36.8098,36.6498,36.6798,13500.0
2005-03-01 14:20:00,36.69,36.74,36.68,36.7,20800.0,36.6898,36.7398,36.6798,36.6998,20800.0
2005-03-01 14:30:00,36.7,36.7,36.68,36.7,4400.0,36.6998,36.6998,36.6798,36.6998,4400.0
2005-03-01 14:40:00,36.7,36.7,36.68,36.68,2300.0,36.6998,36.6998,36.6798,36.6798,2300.0
2005-03-01 14:50:00,36.69,36.7,36.67,36.69,4900.0,36.6898,36.6998,36.6698,36.6898,4900.0
2005-03-01 15:00:00,36.7,36.74,36.7,36.74,14500.0,36.6998,36.7398,36.6998,36.7398,14500.0
2005-03-01 15:10:00,36.75,36.79,36.69,36.76,43000.0,36.7498,36.7898,36.6898,36.7598,43000.0
2005-03-01 15:20:00,36.77,36.82,36.77,36.81,42400.0,36.7698,36.8198,36.7698,36.8098,42400.0
2005-03-01 15:30:00,36.81,36.91,36.75,36.83,61300.0,36.8098,36.9098,36.7498,36.8298,61300.0
2005-03-01 15:40:00,36.83,36.83,36.75,36.82,49000.0,36.8298,36.8298,36.7498,36.8198,49000.0
2005-03-01 15:50:00,36.84,36.9,36.75,36.75,36500.0,36.8398,36.8998,36.7498,36.7498,36500.0
2005-03-02 09:30:00,36.92,37.0,36.79,37.0,30800.0,36.9198,36.9998,36.7898,36.9998,30800.0
2005-03-02 09:40:00,37.0,37.26,37.0,37.14,52700.0,36.9998,37.2598,36.9998,37.1398,52700.0
2005-03-02 09:50:00,37.16,37.28,37.02,37.2,55200.0,37.1598,37.2798,37.0198,37.1998,55200.0
2005-03-02 10:00:00,37.25,37.42,37.24,37.34,46200.0,37.2498,37.4198,37.2398,37.3398,46200.0
2005-03-02 10:10:00,37.34,37.39,37.12,37.16,69500.0,37.3398,37.3898,37.1198,37.1598,69500.0
2005-03-02 10:20:00,37.16,37.3,37.16,37.3,35500.0,37.1598,37.2998,37.1598,37.2998,35500.0
2005-03-02 10:30:00,37.3,37.41,37.25,37.26,13400.0,37.2998,37.4098,37.2498,37.2598,13400.0
2005-03-02 10:40:00,37.25,37.26,37.19,37.26,17200.0,37.2498,37.2598,37.1898,37.2598,17200.0
2005-03-02 10:50:00,37.26,37.54,37.25,37.44,24100.0,37.2598,37.5398,37.2498,37.4398,24100.0
2005-03-02 11:00:00,37.47,37.47,37.25,37.35,23600.0,37.4698,37.4698,37.2498,37.3498,23600.0
2005-03-02 11:10:00,37.37,37.5,37.34,37.47,27800.0,37.3698,37.4998,37.3398,37.4698,27800.0
2005-03-02 11:20:00,37.48,37.52,37.47,37.5,18700.0,37.4798,37.5198,37.4698,37.4998,18700.0
2005-03-02 11:30:00,37.49,37.66,37.48,37.65,35800.0,37.4898,37.6598,37.4798,37.6498,35800.0
2005-03-02 11:40:00,37.64,38.1,37.64,38.04,73900.0,37.6398,38.0998,37.6398,38.0398,73900.0
2005-03-02 11:50:00,38.04,38.13,37.97,38.06,81400.0,38.0398,38.1298,37.9698,38.0598,81400.0
2005-03-02 12:00:00,38.04,38.06,38.0,38.05,40500.0,38.0398,38.0598,37.9998,38.0498,40500.0
2005-03-02 12:10:00,38.05,38.18,38.0,38.01,77700.0,38.0498,38.1798,37.9998,38.0098,77700.0
2005-03-02 12:20:00,38.0,38.04,37.84,37.9,33200.0,37.9998,38.0398,37.8398,37.8998,33200.0
2005-03-02 12:30:00,37.9,37.94,37.84,37.87,73200.0,37.8998,37.9398,37.8398,37.8698,73200.0
2005-03-02 12:40:00,37.87,37.9,37.84,37.87,58700.0,37.8698,37.8998,37.8398,37.8698,58700.0
2005-03-02 12:50:00,37.86,37.92,37.85,37.9,16000.0,37.8598,37.9198,37.8498,37.8998,16000.0
2005-03-02 13:00:00,37.89,37.92,37.89,37.9,7400.0,37.8898,37.9198,37.8898,37.8998,7400.0
2005-03-02 13:10:00,37.9,38.0,37.89,38.0,45200.0,37.8998,37.9998,37.8898,37.9998,45200.0
2005-03-02 13:20:00,38.01,38.16,37.98,38.13,19600.0,38.0098,38.1598,37.9798,38.1298,19600.0
2005-03-02 13:30:00,38.1,38.14,38.03,38.04,40100.0,38.0998,38.1398,38.0298,38.0398,40100.0
2005-03-02 13:40:00,38.06,38.62,38.05,38.41,154700.0,38.0598,38.6198,38.0498,38.4098,154700.0
2005-03-02 13:50:00,38.41,38.41,38.0,38.09,109300.0,38.4098,38.4098,37.9998,38.0898,109300.0
2005-03-02 14:00:00,38.1,38.18,37.99,38.01,41600.0,38.0998,38.1798,37.9898,38.0098,41600.0
2005-03-02 14:10:00,38.04,38.12,37.86,37.95,27400.0,38.0398,38.1198,37.8598,37.9498,27400.0
2005-03-02 14:20:00,37.93,38.11,37.93,38.07,33400.0,37.9298,38.1098,37.9298,38.0698,33400.0
2005-03-02 14:30:00,38.12,38.13,37.67,37.73,42100.0,38.1198,38.1298,37.6698,37.7298,42100.0
2005-03-02 14:40:00,37.72,37.76,37.49,37.58,61400.0,37.7198,37.7598,37.4898,37.5798,61400.0
2005-03-02 14:50:00,37.58,37.77,37.52,37.67,22800.0,37.5798,37.7698,37.5198,37.6698,22800.0
2005-03-02 15:00:00,37.71,37.91,37.7,37.91,22400.0,37.7098,37.9098,37.6998,37.9098,22400.0
2005-03-02 15:10:00,37.92,38.0,37.91,37.93,37400.0,37.9198,37.9998,37.9098,37.9298,37400.0
2005-03-02 15:20:00,37.94,38.15,37.93,38.15,27800.0,37.9398,38.1498,37.9298,38.1498,27800.0
2005-03-02 15:30:00,38.16,38.37,38.05,38.14,72900.0,38.1598,38.3698,38.0498,38.1398,72900.0
2005-03-02 15:40:00,38.13,38.15,38.0,38.06,98200.0,38.1298,38.1498,37.9998,38.0598,98200.0
2005-03-02 15:50:00,38.06,38.08,37.78,37.88,116700.0,38.0598,38.0798,37.7798,37.8798,116700.0
2005-03-03 09:30:00,38.49,38.5,38.01,38.2,80800.0,38.4898,38.4998,38.0098,38.1998,80800.0
2005-03-03 09:40:00,38.16,38.2,38.06,38.1,42500.0,38.1598,38.1998,38.0598,38.0998,42500.0
2005-03-03 09:50:00,38.1,38.1,37.9,38.01,52700.0,38.0998,38.0998,37.8998,38.0098,52700.0
2005-03-03 10:00:00,38.01,38.14,37.87,37.97,73700.0,38.0098,38.1398,37.8698,37.9698,73700.0
2005-03-03 10:10:00,37.94,38.0,37.83,37.85,11000.0,37.9398,37.9998,37.8298,37.8498,11000.0
2005-03-03 10:20:00,37.85,38.0,37.65,37.8,55100.0,37.8498,37.9998,37.6498,37.7998,55100.0
2005-03-03 10:30:00,37.77,37.82,37.66,37.77,37900.0,37.7698,37.8198,37.6598,37.7698,37900.0
2005-03-03 10:40:00,37.76,37.83,37.41,37.66,34700.0,37.7598,37.8298,37.4098,37.6598,34700.0
2005-03-03 10:50:00,37.67,37.75,37.57,37.65,11800.0,37.6698,37.7498,37.5698,37.6498,11800.0
2005-03-03 11:00:00,37.65,37.65,37.25,37.41,42500.0,37.6498,37.6498,37.2498,37.4098,42500.0
2005-03-03 11:10:00,37.29,37.7,37.28,37.65,25200.0,37.2898,37.6998,37.2798,37.6498,25200.0
2005-03-03 11:20:00,37.58,37.71,37.42,37.51,20600.0,37.5798,37.7098,37.4198,37.5098,20600.0
2005-03-03 11:30:00,37.51,37.51,37.33,37.49,22900.0,37.5098,37.5098,37.3298,37.4898,22900.0
2005-03-03 11:40:00,37.51,37.51,37.1,37.1,40500.0,37.5098,37.5098,37.0998,37.0998,40500.0
2005-03-03 11:50:00,37.1,37.41,37.01,37.36,71700.0,37.0998,37.4098,37.0098,37.3598,71700.0
2005-03-03 12:00:00,37.32,37.52,37.25,37.52,15300.0,37.3198,37.5198,37.2498,37.5198,15300.0
2005-03-03 12:10:00,37.51,37.62,37.47,37.47,12500.0,37.5098,37.6198,37.4698,37.4698,12500.0
2005-03-03 12:20:00,37.45,37.5,37.37,37.48,10100.0,37.4498,37.4998,37.3698,37.4798,10100.0
2005-03-03 12:30:00,37.49,37.75,37.44,37.68,18800.0,37.4898,37.7498,37.4398,37.6798,18800.0
2005-03-03 12:40:00,37.68,37.77,37.66,37.68,12700.0,37.6798,37.7698,37.6598,37.6798,12700.0
2005-03-03 12:50:00,37.7,37.9,37.7,37.9,12000.0,37.6998,37.8998,37.6998,37.8998,12000.0
2005-03-03 13:00:00,37.89,38.12,37.88,37.96,28700.0,37.8898,38.1198,37.8798,37.9598,28700.0
2005-03-03 13:10:00,37.97,37.97,37.82,37.87,12000.0,37.9698,37.9698,37.8198,37.8698,12000.0
2005-03-03 13:20:00,37.88,37.88,37.84,37.86,10600.0,37.8798,37.8798,37.8398,37.8598,10600.0
2005-03-03 13:30:00,37.85,37.86,37.79,37.81,11200.0,37.8498,37.8598,37.7898,37.8098,11200.0
2005-03-03 13:40:00,37.81,38.1,37.81,38.0,49800.0,37.8098,38.0998,37.8098,37.9998,49800.0
2005-03-03 13:50:00,38.0,38.21,37.95,38.18,80700.0,37.9998,38.2098,37.9498,38.1798,80700.0
2005-03-03 14:00:00,38.18,38.32,38.16,38.29,40000.0,38.1798,38.3198,38.1598,38.2898,40000.0
2005-03-03 14:10:00,38.25,38.26,38.07,38.24,23900.0,38.2498,38.2598,38.0698,38.2398,23900.0
2005-03-03 14:20:00,38.24,38.53,38.23,38.41,46900.0,38.2398,38.5298,38.2298,38.4098,46900.0
2005-03-03 14:30:00,38.37,38.46,38.37,38.46,23200.0,38.3698,38.4598,38.3698,38.4598,23200.0
2005-03-03 14:40:00,38.46,38.48,38.09,38.16,44500.0,38.4598,38.4798,38.0898,38.1598,44500.0
2005-03-03 14:50:00,38.16,38.16,38.05,38.1,30000.0,38.1598,38.1598,38.0498,38.0998,30000.0
2005-03-03 15:00:00,38.1,38.11,37.74,37.75,67300.0,38.0998,38.1098,37.7398,37.7498,67300.0
2005-03-03 15:10:00,37.76,38.17,37.65,38.17,89800.0,37.7598,38.1698,37.6498,38.1698,89800.0
2005-03-03 15:20:00,38.2,38.34,37.99,38.12,117800.0,38.1998,38.3398,37.9898,38.1198,117800.0
2005-03-03 15:30:00,38.12,38.12,37.81,37.88,60600.0,38.1198,38.1198,37.8098,37.8798,60600.0
2005-03-03 15:40:00,37.88,37.97,37.55,37.55,73500.0,37.8798,37.9698,37.5498,37.5498,73500.0
2005-03-03 15:50:00,37.55,37.62,36.92,37.49,299800.0,37.5498,37.6198,36.9198,37.4898,299800.0
2005-03-04 09:30:00,38.97,39.25,38.75,38.91,685500.0,38.9698,39.2498,38.7498,38.9098,685500.0
2005-03-04 09:40:00,38.89,38.95,38.32,38.35,520200.0,38.8898,38.9498,38.3198,38.3498,520200.0
2005-03-04 09:50:00,38.35,38.47,37.85,37.99,305500.0,38.3498,38.4698,37.8498,37.9898,305500.0
2005-03-04 10:00:00,37.99,38.48,37.94,38.38,268500.0,37.9898,38.4798,37.9398,38.3798,268500.0
2005-03-04 10:10:00,38.41,38.64,38.3,38.49,145500.0,38.4098,38.6398,38.2998,38.4898,145500.0
2005-03-04 10:20:00,38.5,38.6,38.43,38.44,171800.0,38.4998,38.5998,38.4298,38.4398,171800.0
2005-03-04 10:30:00,38.44,38.53,38.36,38.4,177200.0,38.4398,38.5298,38.3598,38.3998,177200.0
2005-03-04 10:40:00,38.4,38.4,38.18,38.24,163100.0,38.3998,38.3998,38.1798,38.2398,163100.0
2005-03-04 10:50:00,38.24,38.27,38.08,38.1,127600.0,38.2398,38.2698,38.0798,38.0998,127600.0
2005-03-04 11:00:00,38.11,38.15,37.91,38.09,93700.0,38.1098,38.1498,37.9098,38.0898,93700.0
2005-03-04 11:10:00,38.13,38.22,37.77,37.98,110800.0,38.1298,38.2198,37.7698,37.9798,110800.0
2005-03-04 11:20:00,38.0,38.08,37.87,38.03,48100.0,37.9998,38.0798,37.8698,38.0298,48100.0
2005-03-04 11:30:00,38.05,38.3,38.05,38.28,129400.0,38.0498,38.2998,38.0498,38.2798,129400.0
2005-03-04 11:40:00,38.24,38.42,38.22,38.4,97200.0,38.2398,38.4198,38.2198,38.3998,97200.0
2005-03-04 11:50:00,38.4,38.5,38.25,38.34,143300.0,38.3998,38.4998,38.2498,38.3398,143300.0
2005-03-04 12:00:00,38.34,38.34,38.12,38.29,51000.0,38.3398,38.3398,38.1198,38.2898,51000.0
2005-03-04 12:10:00,38.29,38.45,38.28,38.45,18000.0,38.2898,38.4498,38.2798,38.4498,18000.0
2005-03-04 12:20:00,38.45,38.5,38.44,38.49,33600.0,38.4498,38.4998,38.4398,38.4898,33600.0
2005-03-04 12:30:00,38.49,38.5,38.47,38.5,28300.0,38.4898,38.4998,38.4698,38.4998,28300.0
2005-03-04 12:40:00,38.5,38.5,38.47,38.48,18000.0,38.4998,38.4998,38.4698,38.4798,18000.0
2005-03-04 12:50:00,38.49,38.58,38.3,38.33,79200.0,38.4898,38.5798,38.2998,38.3298,79200.0
2005-03-04 13:00:00,38.34,38.51,38.33,38.49,38800.0,38.3398,38.5098,38.3298,38.4898,38800.0
2005-03-04 13:10:00,38.46,38.5,38.37,38.47,24200.0,38.4598,38.4998,38.3698,38.4698,24200.0
2005-03-04 13:20:00,38.44,38.5,38.42,38.46,9600.0,38.4398,38.4998,38.4198,38.4598,9600.0
2005-03-04 13:30:00,38.49,38.5,38.45,38.49,9600.0,38.4898,38.4998,38.4498,38.4898,9600.0
2005-03-04 13:40:00,38.49,38.51,38.48,38.51,57600.0,38.4898,38.5098,38.4798,38.5098,57600.0
2005-03-04 13:50:00,38.51,38.75,38.49,38.74,57100.0,38.5098,38.7498,38.4898,38.7398,57100.0
2005-03-04 14:00:00,38.75,38.88,38.7,38.78,77800.0,38.7498,38.8798,38.6998,38.7798,77800.0
2005-03-04 14:10:00,38.78,38.88,38.61,38.7,41400.0,38.7798,38.8798,38.6098,38.6998,41400.0
2005-03-04 14:20:00,38.7,38.94,38.7,38.85,38500.0,38.6998,38.9398,38.6998,38.8498,38500.0
2005-03-04 14:30:00,38.88,39.0,38.79,38.92,45700.0,38.8798,38.9998,38.7898,38.9198,45700.0
2005-03-04 14:40:00,38.92,38.96,38.83,38.84,43800.0,38.9198,38.9598,38.8298,38.8398,43800.0
2005-03-04 14:50:00,38.84,38.94,38.83,38.89,22800.0,38.8398,38.9398,38.8298,38.8898,22800.0
2005-03-04 15:00:00,38.91,39.07,38.91,39.06,51900.0,38.9098,39.0698,38.9098,39.0598,51900.0
2005-03-04 15:10:00,39.08,39.44,39.06,39.29,153300.0,39.0798,39.4398,39.0598,39.2898,153300.0
2005-03-04 15:20:00,39.26,39.51,39.1,39.36,94200.0,39.2598,39.5098,39.0998,39.3598,94200.0
2005-03-04 15:30:00,39.37,39.38,39.24,39.33,70000.0,39.3698,39.3798,39.2398,39.3298,70000.0
2005-03-04 15:40:00,39.33,39.46,39.21,39.43,98500.0,39.3298,39.4598,39.2098,39.4298,98500.0
2005-03-04 15:50:00,39.43,39.57,39.36,39.56,174000.0,39.4298,39.5698,39.3598,39.5598,174000.0
2005-03-07 09:30:00,39.61,39.91,39.37,39.78,111600.0,39.6098,39.9098,39.3698,39.7798,111600.0
2005-03-07 09:40:00,39.9,39.94,39.61,39.77,84800.0,39.8998,39.9398,39.6098,39.7698,84800.0
2005-03-07 09:50:00,39.78,40.45,39.78,40.19,132900.0,39.7798,40.4498,39.7798,40.1898,132900.0
2005-03-07 10:00:00,40.2,40.26,40.0,40.24,164500.0,40.1998,40.2598,39.9998,40.2398,164500.0
2005-03-07 10:10:00,40.26,40.58,40.2,40.47,70300.0,40.2598,40.5797,40.1998,40.4698,70300.0
2005-03-07 10:20:00,40.44,40.5,40.26,40.32,133100.0,40.4398,40.4998,40.2598,40.3198,133100.0
2005-03-07 10:30:00,40.37,40.5,40.33,40.44,160600.0,40.3698,40.4998,40.3298,40.4398,160600.0
2005-03-07 10:40:00,40.42,40.43,40.3,40.38,93800.0,40.4198,40.4298,40.2998,40.3798,93800.0
2005-03-07 10:50:00,40.37,40.38,40.19,40.2,94300.0,40.3698,40.3798,40.1898,40.1998,94300.0
2005-03-07 11:00:00,40.2,40.27,40.2,40.27,69700.0,40.1998,40.2698,40.1998,40.2698,69700.0
2005-03-07 11:10:00,40.24,40.3,39.96,40.01,116300.0,40.2398,40.2998,39.9598,40.0098,116300.0
2005-03-07 11:20:00,40.03,40.28,40.0,40.26,65900.0,40.0298,40.2798,39.9998,40.2598,65900.0
2005-03-07 11:30:00,40.27,40.3,40.13,40.26,25300.0,40.2698,40.2998,40.1298,40.2598,25300.0
2005-03-07 11:40:00,40.27,40.4,40.25,40.36,37800.0,40.2698,40.3998,40.2498,40.3598,37800.0
2005-03-07 11:50:00,40.36,40.4,40.19,40.24,26600.0,40.3598,40.3998,40.1898,40.2398,26600.0
2005-03-07 12:00:00,40.2,40.25,40.15,40.2,34100.0,40.1998,40.2498,40.1498,40.1998,34100.0
2005-03-07 12:10:00,40.19,40.23,40.18,40.18,41200.0,40.1898,40.2298,40.1798,40.1798,41200.0
2005-03-07 12:20:00,40.19,40.29,40.18,40.25,18900.0,40.1898,40.2898,40.1798,40.2498,18900.0
2005-03-07 12:30:00,40.23,40.26,40.18,40.18,26600.0,40.2298,40.2598,40.1798,40.1798,26600.0
2005-03-07 12:40:00,40.18,40.2,40.15,40.15,20300.0,40.1798,40.1998,40.1498,40.1498,20300.0
2005-03-07 12:50:00,40.17,40.2,40.14,40.2,14100.0,40.1698,40.1998,40.1398,40.1998,14100.0
2005-03-07 13:00:00,40.2,40.26,40.16,40.21,9900.0,40.1998,40.2598,40.1598,40.2098,9900.0
2005-03-07 13:10:00,40.2,40.21,40.06,40.14,22300.0,40.1998,40.2098,40.0598,40.1398,22300.0
2005-03-07 13:20:00,40.14,40.2,40.14,40.2,9200.0,40.1398,40.1998,40.1398,40.1998,9200.0
2005-03-07 13:30:00,40.2,40.2,40.19,40.2,11500.0,40.1998,40.1998,40.1898,40.1998,11500.0
2005-03-07 13:40:00,40.2,40.3,40.19,40.3,12100.0,40.1998,40.2998,40.1898,40.2998,12100.0
2005-03-07 13:50:00,40.3,40.46,40.3,40.46,30000.0,40.2998,40.4598,40.2998,40.4598,30000.0
2005-03-07 14:00:00,40.45,40.49,40.4,40.4,31300.0,40.4498,40.4898,40.3998,40.3998,31300.0
2005-03-07 14:10:00,40.41,40.5,40.4,40.41,38500.0,40.4098,40.4998,40.3998,40.4098,38500.0
2005-03-07 14:20:00,40.41,40.42,40.28,40.29,25400.0,40.4098,40.4198,40.2798,40.2898,25400.0
2005-03-07 14:30:00,40.27,40.38,40.27,40.34,28500.0,40.2698,40.3798,40.2698,40.3398,28500.0
2005-03-07 14:40:00,40.35,40.35,40.3,40.31,12900.0,40.3498,40.3498,40.2998,40.3098,12900.0
2005-03-07 14:50:00,40.3,40.35,40.3,40.32,51900.0,40.2998,40.3498,40.2998,40.3198,51900.0
2005-03-07 15:00:00,40.34,40.5,40.32,40.45,35400.0,40.3398,40.4998,40.3198,40.4498,35400.0
2005-03-07 15:10:00,40.46,40.65,40.45,40.58,58000.0,40.4598,40.6497,40.4498,40.5797,58000.0
2005-03-07 15:20:00,40.58,40.92,40.53,40.85,80400.0,40.5797,40.9197,40.5298,40.8497,80400.0
2005-03-07 15:30:00,40.85,40.9,40.75,40.75,53900.0,40.8497,40.8997,40.7497,40.7497,53900.0
2005-03-07 15:40:00,40.76,40.9,40.7,40.8,56200.0,40.7597,40.8997,40.6997,40.7997,56200.0
2005-03-07 15:50:00,40.77,40.86,40.71,40.73,89400.0,40.7697,40.8597,40.7097,40.7297,89400.0
2005-03-08 09:30:00,40.6,40.77,40.58,40.75,29100.0,40.5997,40.7697,40.5797,40.7497,29100.0
2005-03-08 09:40:00,40.75,40.83,40.59,40.7,44100.0,40.7497,40.8297,40.5897,40.6997,44100.0
2005-03-08 09:50:00,40.67,40.73,40.65,40.65,20200.0,40.6697,40.7297,40.6497,40.6497,20200.0
2005-03-08 10:00:00,40.65,40.74,40.59,40.6,23900.0,40.6497,40.7397,40.5897,40.5997,23900.0
2005-03-08 10:10:00,40.59,40.82,40.58,40.76,24900.0,40.5897,40.8197,40.5797,40.7597,24900.0
2005-03-08 10:20:00,40.76,40.87,40.76,40.81,17700.0,40.7597,40.8697,40.7597,40.8097,17700.0
2005-03-08 10:30:00,40.81,40.88,40.65,40.65,38400.0,40.8097,40.8797,40.6497,40.6497,38400.0
2005-03-08 10:40:00,40.65,40.82,40.62,40.63,73800.0,40.6497,40.8197,40.6197,40.6297,73800.0
2005-03-08 10:50:00,40.64,40.68,40.62,40.64,38400.0,40.6397,40.6797,40.6197,40.6397,38400.0
2005-03-08 11:00:00,40.63,40.68,40.25,40.25,89400.0,40.6297,40.6797,40.2498,40.2498,89400.0
2005-03-08 11:10:00,40.25,40.33,40.15,40.3,59100.0,40.2498,40.3298,40.1498,40.2998,59100.0
2005-03-08 11:20:00,40.3,40.34,40.08,40.17,35000.0,40.2998,40.3398,40.0798,40.1698,35000.0
2005-03-08 11:30:00,40.15,40.25,40.15,40.25,37600.0,40.1498,40.2498,40.1498,40.2498,37600.0
2005-03-08 11:40:00,40.25,40.4,40.25,40.4,28100.0,40.2498,40.3998,40.2498,40.3998,28100.0
2005-03-08 11:50:00,40.4,40.59,40.4,40.48,24000.0,40.3998,40.5897,40.3998,40.4798,24000.0
2005-03-08 12:00:00,40.47,40.53,40.45,40.5,12600.0,40.4698,40.5298,40.4498,40.4998,12600.0
2005-03-08 12:10:00,40.51,40.51,40.48,40.5,4000.0,40.5098,40.5098,40.4798,40.4998,4000.0
2005-03-08 12:20:00,40.51,40.55,40.5,40.54,13900.0,40.5098,40.5498,40.4998,40.5398,13900.0
2005-03-08 12:30:00,40.54,40.68,40.54,40.66,12500.0,40.5398,40.6797,40.5398,40.6597,12500.0
2005-03-08 12:40:00,40.7,40.88,40.69,40.87,17200.0,40.6997,40.8797,40.6897,40.8697,17200.0
2005-03-08 12:50:00,40.85,40.89,40.8,40.81,14500.0,40.8497,40.8897,40.7997,40.8097,14500.0
2005-03-08 13:00:00,40.85,41.05,40.76,40.85,37600.0,40.8497,41.0497,40.7597,40.8497,37600.0
2005-03-08 13:10:00,40.88,40.99,40.83,40.99,16500.0,40.8797,40.9897,40.8297,40.9897,16500.0
2005-03-08 13:20:00,40.99,41.0,40.85,40.93,9500.0,40.9897,40.9997,40.8497,40.9297,9500.0
2005-03-08 13:30:00,40.93,40.96,40.9,40.9,18300.0,40.9297,40.9597,40.8997,40.8997,18300.0
2005-03-08 13:40:00,40.94,40.96,40.85,40.87,19900.0,40.9397,40.9597,40.8497,40.8697,19900.0
2005-03-08 13:50:00,40.89,40.9,40.79,40.8,10400.0,40.8897,40.8997,40.7897,40.7997,10400.0
2005-03-08 14:00:00,40.8,40.89,40.77,40.83,7200.0,40.7997,40.8897,40.7697,40.8297,7200.0
2005-03-08 14:10:00,40.84,40.85,40.8,40.81,7100.0,40.8397,40.8497,40.7997,40.8097,7100.0
2005-03-08 14:20:00,40.82,40.85,40.77,40.85,30700.0,40.8197,40.8497,40.7697,40.8497,30700.0
2005-03-08 14:30:00,40.84,40.91,40.77,40.86,30300.0,40.8397,40.9097,40.7697,40.8597,30300.0
2005-03-08 14:40:00,40.87,40.9,40.75,40.75,37200.0,40.8697,40.8997,40.7497,40.7497,37200.0
2005-03-08 14:50:00,40.76,40.76,40.57,40.59,20800.0,40.7597,40.7597,40.5697,40.5897,20800.0
2005-03-08 15:00:00,40.6,40.66,40.57,40.61,12100.0,40.5997,40.6597,40.5697,40.6097,12100.0
2005-03-08 15:10:00,40.6,40.62,40.59,40.61,14300.0,40.5997,40.6197,40.5897,40.6097,14300.0
2005-03-08 15:20:00,40.6,40.64,40.59,40.59,31300.0,40.5997,40.6397,40.5897,40.5897,31300.0
2005-03-08 15:30:00,40.59,40.6,40.46,40.46,114100.0,40.5897,40.5997,40.4598,40.4598,114100.0
2005-03-08 15:40:00,40.46,40.56,40.45,40.55,106900.0,40.4598,40.5597,40.4498,40.5498,106900.0
2005-03-08 15:50:00,40.55,40.55,40.39,40.5,184100.0,40.5498,40.5498,40.3898,40.4998,184100.0
2005-03-09 09:30:00,40.38,40.78,40.3,40.67,23900.0,40.3798,40.7797,40.2998,40.6697,23900.0
2005-03-09 09:40:00,40.66,40.66,40.37,40.42,31400.0,40.6597,40.6597,40.3698,40.4198,31400.0
2005-03-09 09:50:00,40.45,40.55,40.42,40.44,40100.0,40.4498,40.5498,40.4198,40.4398,40100.0
2005-03-09 10:00:00,40.44,40.45,40.24,40.25,41300.0,40.4398,40.4498,40.2398,40.2498,41300.0
2005-03-09 10:10:00,40.26,40.51,40.25,40.49,20000.0,40.2598,40.5098,40.2498,40.4898,20000.0
2005-03-09 10:20:00,40.52,40.72,40.49,40.68,29300.0,40.5198,40.7197,40.4898,40.6797,29300.0
2005-03-09 10:30:00,40.66,41.1,40.66,41.0,55500.0,40.6597,41.0997,40.6597,40.9997,55500.0
2005-03-09 10:40:00,41.04,41.28,40.95,41.24,90100.0,41.0397,41.2797,40.9497,41.2397,90100.0
2005-03-09 10:50:00,41.27,41.44,41.26,41.29,67800.0,41.2697,41.4397,41.2597,41.2897,67800.0
2005-03-09 11:00:00,41.32,41.39,41.25,41.29,22800.0,41.3197,41.3897,41.2497,41.2897,22800.0
2005-03-09 11:10:00,41.25,41.35,41.13,41.31,33100.0,41.2497,41.3497,41.1297,41.3097,33100.0
2005-03-09 11:20:00,41.32,41.42,41.21,41.32,43300.0,41.3197,41.4197,41.2097,41.3197,43300.0
2005-03-09 11:30:00,41.3,41.37,41.26,41.34,18700.0,41.2997,41.3697,41.2597,41.3397,18700.0
2005-03-09 11:40:00,41.34,41.42,41.3,41.4,23100.0,41.3397,41.4197,41.2997,41.3997,23100.0
2005-03-09 11:50:00,41.39,41.42,41.39,41.41,45600.0,41.3897,41.4197,41.3897,41.4097,45600.0
2005-03-09 12:00:00,41.41,41.41,41.29,41.4,31000.0,41.4097,41.4097,41.2897,41.3997,31000.0
2005-03-09 12:10:00,41.37,41.38,41.31,41.31,24200.0,41.3697,41.3797,41.3097,41.3097,24200.0
2005-03-09 12:20:00,41.27,41.31,41.07,41.09,39900.0,41.2697,41.3097,41.0697,41.0897,39900.0
2005-03-09 12:30:00,41.1,41.1,41.05,41.05,40300.0,41.0997,41.0997,41.0497,41.0497,40300.0
2005-03-09 12:40:00,41.04,41.05,40.93,40.94,63200.0,41.0397,41.0497,40.9297,40.9397,63200.0
2005-03-09 12:50:00,40.95,40.97,40.73,40.83,70600.0,40.9497,40.9697,40.7297,40.8297,70600.0
2005-03-09 13:00:00,40.85,40.85,40.47,40.59,82200.0,40.8497,40.8497,40.4698,40.5897,82200.0
2005-03-09 13:10:00,40.55,40.7,40.49,40.6,95700.0,40.5498,40.6997,40.4898,40.5997,95700.0
2005-03-09 13:20:00,40.58,40.61,40.48,40.5,29000.0,40.5797,40.6097,40.4798,40.4998,29000.0
2005-03-09 13:30:00,40.5,40.53,40.43,40.49,17800.0,40.4998,40.5298,40.4298,40.4898,17800.0
2005-03-09 13:40:00,40.5,40.56,40.45,40.53,10000.0,40.4998,40.5597,40.4498,40.5298,10000.0
2005-03-09 13:50:00,40.52,40.76,40.48,40.75,12000.0,40.5198,40.7597,40.4798,40.7497,12000.0
2005-03-09 14:00:00,40.75,40.85,40.74,40.77,42300.0,40.7497,40.8497,40.7397,40.7697,42300.0
2005-03-09 14:10:00,40.78,40.85,40.7,40.75,16900.0,40.7797,40.8497,40.6997,40.7497,16900.0
2005-03-09 14:20:00,40.75,40.78,40.5,40.7,28400.0,40.7497,40.7797,40.4998,40.6997,28400.0
2005-03-09 14:30:00,40.73,40.8,40.61,40.61,21600.0,40.7297,40.7997,40.6097,40.6097,21600.0
2005-03-09 14:40:00,40.61,40.76,40.61,40.65,26200.0,40.6097,40.7597,40.6097,40.6497,26200.0
2005-03-09 14:50:00,40.64,40.74,40.6,40.72,15100.0,40.6397,40.7397,40.5997,40.7197,15100.0
2005-03-09 15:00:00,40.73,40.74,40.58,40.62,25300.0,40.7297,40.7397,40.5797,40.6197,25300.0
2005-03-09 15:10:00,40.63,40.67,40.48,40.6,20800.0,40.6297,40.6697,40.4798,40.5997,20800.0
2005-03-09 15:20:00,40.59,40.61,40.54,40.61,17700.0,40.5897,40.6097,40.5398,40.6097,17700.0
2005-03-09 15:30:00,40.61,40.62,40.45,40.54,24200.0,40.6097,40.6197,40.4498,40.5398,24200.0
2005-03-09 15:40:00,40.53,40.57,40.42,40.42,39800.0,40.5298,40.5697,40.4198,40.4198,39800.0
2005-03-09 15:50:00,40.43,40.48,40.37,40.48,46600.0,40.4298,40.4798,40.3698,40.4798,46600.0
2005-03-10 09:30:00,40.62,40.87,40.53,40.53,32600.0,40.6197,40.8697,40.5298,40.5298,32600.0
2005-03-10 09:40:00,40.52,40.73,40.52,40.66,15800.0,40.5198,40.7297,40.5198,40.6597,15800.0
2005-03-10 09:50:00,40.65,40.66,40.57,40.63,20500.0,40.6497,40.6597,40.5697,40.6297,20500.0
2005-03-10 10:00:00,40.61,40.71,40.45,40.48,25100.0,40.6097,40.7097,40.4498,40.4798,25100.0
2005-03-10 10:10:00,40.47,40.55,40.36,40.4,38900.0,40.4698,40.5498,40.3598,40.3998,38900.0
2005-03-10 10:20:00,40.4,40.42,40.34,40.36,28300.0,40.3998,40.4198,40.3398,40.3598,28300.0
2005-03-10 10:30:00,40.35,40.36,40.24,40.24,31500.0,40.3498,40.3598,40.2398,40.2398,31500.0
2005-03-10 10:40:00,40.23,40.35,40.17,40.32,14700.0,40.2298,40.3498,40.1698,40.3198,14700.0
2005-03-10 10:50:00,40.3,40.3,40.25,40.26,8800.0,40.2998,40.2998,40.2498,40.2598,8800.0
2005-03-10 11:00:00,40.26,40.27,40.11,40.11,21700.0,40.2598,40.2698,40.1098,40.1098,21700.0
2005-03-10 11:10:00,40.12,40.14,39.89,39.98,48600.0,40.1198,40.1398,39.8898,39.9798,48600.0
2005-03-10 11:20:00,40.03,40.21,40.0,40.2,9900.0,40.0298,40.2098,39.9998,40.1998,9900.0
2005-03-10 11:30:00,40.18,40.23,40.17,40.17,5100.0,40.1798,40.2298,40.1698,40.1698,5100.0
2005-03-10 11:40:00,40.16,40.2,40.04,40.2,6200.0,40.1598,40.1998,40.0398,40.1998,6200.0
2005-03-10 11:50:00,40.21,40.24,40.05,40.18,10300.0,40.2098,40.2398,40.0498,40.1798,10300.0
2005-03-10 12:00:00,40.17,40.28,40.17,40.28,9000.0,40.1698,40.2798,40.1698,40.2798,9000.0
2005-03-10 12:10:00,40.28,40.52,40.28,40.52,34500.0,40.2798,40.5198,40.2798,40.5198,34500.0
2005-03-10 12:20:00,40.53,40.57,40.4,40.48,22800.0,40.5298,40.5697,40.3998,40.4798,22800.0
2005-03-10 12:30:00,40.48,40.57,40.36,40.37,8400.0,40.4798,40.5697,40.3598,40.3698,8400.0
2005-03-10 12:40:00,40.36,40.4,40.35,40.38,13500.0,40.3598,40.3998,40.3498,40.3798,13500.0
2005-03-10 12:50:00,40.38,40.56,40.38,40.56,13800.0,40.3798,40.5597,40.3798,40.5597,13800.0
2005-03-10 13:00:00,40.49,40.56,40.38,40.38,23600.0,40.4898,40.5597,40.3798,40.3798,23600.0
2005-03-10 13:10:00,40.37,40.41,40.35,40.35,7200.0,40.3698,40.4098,40.3498,40.3498,7200.0
2005-03-10 13:20:00,40.35,40.38,40.31,40.35,23600.0,40.3498,40.3798,40.3098,40.3498,23600.0
2005-03-10 13:30:00,40.32,40.42,40.28,40.42,10400.0,40.3198,40.4198,40.2798,40.4198,10400.0
2005-03-10 13:40:00,40.39,40.6,40.38,40.58,17400.0,40.3898,40.5997,40.3798,40.5797,17400.0
2005-03-10 13:50:00,40.58,40.75,40.57,40.67,27700.0,40.5797,40.7497,40.5697,40.6697,27700.0
2005-03-10 14:00:00,40.67,40.68,40.54,40.63,17000.0,40.6697,40.6797,40.5398,40.6297,17000.0
2005-03-10 14:10:00,40.63,40.77,40.6,40.71,19900.0,40.6297,40.7697,40.5997,40.7097,19900.0
2005-03-10 14:20:00,40.71,40.72,40.65,40.69,12500.0,40.7097,40.7197,40.6497,40.6897,12500.0
2005-03-10 14:30:00,40.68,40.78,40.65,40.7,25500.0,40.6797,40.7797,40.6497,40.6997,25500.0
2005-03-10 14:40:00,40.7,40.79,40.57,40.76,16700.0,40.6997,40.7897,40.5697,40.7597,16700.0
2005-03-10 14:50:00,40.74,40.82,40.7,40.79,28800.0,40.7397,40.8197,40.6997,40.7897,28800.0
2005-03-10 15:00:00,40.78,40.78,40.71,40.72,18500.0,40.7797,40.7797,40.7097,40.7197,18500.0
2005-03-10 15:10:00,40.72,40.76,40.68,40.69,18900.0,40.7197,40.7597,40.6797,40.6897,18900.0
2005-03-10 15:20:00,40.69,40.7,40.63,40.65,17000.0,40.6897,40.6997,40.6297,40.6497,17000.0
2005-03-10 15:30:00,40.65,40.79,40.65,40.72,46400.0,40.6497,40.7897,40.6497,40.7197,46400.0
2005-03-10 15:40:00,40.72,40.86,40.72,40.79,36600.0,40.7197,40.8597,40.7197,40.7897,36600.0
2005-03-10 15:50:00,40.79,40.84,40.61,40.7,47900.0,40.7897,40.8397,40.6097,40.6997,47900.0
2005-03-11 09:30:00,40.6,40.82,40.5,40.56,32100.0,40.5997,40.8197,40.4998,40.5597,32100.0
2005-03-11 09:40:00,40.56,40.79,40.56,40.77,25900.0,40.5597,40.7897,40.5597,40.7697,25900.0
2005-03-11 09:50:00,40.76,40.98,40.58,40.81,76900.0,40.7597,40.9797,40.5797,40.8097,76900.0
2005-03-11 10:00:00,40.8,40.8,40.65,40.68,71500.0,40.7997,40.7997,40.6497,40.6797,71500.0
2005-03-11 10:10:00,40.67,40.7,40.65,40.66,17600.0,40.6697,40.6997,40.6497,40.6597,17600.0
2005-03-11 10:20:00,40.65,40.84,40.64,40.81,22800.0,40.6497,40.8397,40.6397,40.8097,22800.0
2005-03-11 10:30:00,40.85,40.86,40.67,40.7,16300.0,40.8497,40.8597,40.6697,40.6997,16300.0
2005-03-11 10:40:00,40.7,40.7,40.65,40.67,9400.0,40.6997,40.6997,40.6497,40.6697,9400.0
2005-03-11 10:50:00,40.67,40.73,40.4,40.71,46000.0,40.6697,40.7297,40.3998,40.7097,46000.0
2005-03-11 11:00:00,40.71,40.71,40.47,40.55,17300.0,40.7097,40.7097,40.4698,40.5498,17300.0
2005-03-11 11:10:00,40.55,40.75,40.55,40.75,5900.0,40.5498,40.7497,40.5498,40.7497,5900.0
2005-03-11 11:20:00,40.75,40.78,40.72,40.78,4000.0,40.7497,40.7797,40.7197,40.7797,4000.0
2005-03-11 11:30:00,40.78,40.79,40.66,40.72,9200.0,40.7797,40.7897,40.6597,40.7197,9200.0
2005-03-11 11:40:00,40.72,40.8,40.72,40.8,8400.0,40.7197,40.7997,40.7197,40.7997,8400.0
2005-03-11 11:50:00,40.8,40.8,40.59,40.62,30400.0,40.7997,40.7997,40.5897,40.6197,30400.0
2005-03-11 12:00:00,40.64,40.69,40.5,40.53,8700.0,40.6397,40.6897,40.4998,40.5298,8700.0
2005-03-11 12:10:00,40.57,40.65,40.36,40.4,27000.0,40.5697,40.6497,40.3598,40.3998,27000.0
2005-03-11 12:20:00,40.39,40.45,40.3,40.45,27700.0,40.3898,40.4498,40.2998,40.4498,27700.0
2005-03-11 12:30:00,40.45,40.59,40.44,40.51,18900.0,40.4498,40.5897,40.4398,40.5098,18900.0
2005-03-11 12:40:00,40.5,40.54,40.5,40.53,12100.0,40.4998,40.5398,40.4998,40.5298,12100.0
2005-03-11 12:50:00,40.53,40.53,40.44,40.47,11400.0,40.5298,40.5298,40.4398,40.4698,11400.0
2005-03-11 13:00:00,40.47,40.47,40.42,40.47,7500.0,40.4698,40.4698,40.4198,40.4698,7500.0
2005-03-11 13:10:00,40.47,40.47,40.43,40.43,5100.0,40.4698,40.4698,40.4298,40.4298,5100.0
2005-03-11 13:20:00,40.45,40.47,40.44,40.46,7700.0,40.4498,40.4698,40.4398,40.4598,7700.0
2005-03-11 13:30:00,40.46,40.5,40.45,40.46,33600.0,40.4598,40.4998,40.4498,40.4598,33600.0
2005-03-11 13:40:00,40.45,40.47,40.34,40.34,15400.0,40.4498,40.4698,40.3398,40.3398,15400.0
2005-03-11 13:50:00,40.34,40.46,40.32,40.32,16900.0,40.3398,40.4598,40.3198,40.3198,16900.0
2005-03-11 14:00:00,40.31,40.38,40.31,40.38,2100.0,40.3098,40.3798,40.3098,40.3798,2100.0
2005-03-11 14:10:00,40.38,40.46,40.35,40.46,11300.0,40.3798,40.4598,40.3498,40.4598,11300.0
2005-03-11 14:20:00,40.46,40.47,40.41,40.41,8000.0,40.4598,40.4698,40.4098,40.4098,8000.0
2005-03-11 14:30:00,40.37,40.43,40.35,40.38,4300.0,40.3698,40.4298,40.3498,40.3798,4300.0
2005-03-11 14:40:00,40.38,40.4,40.34,40.38,8000.0,40.3798,40.3998,40.3398,40.3798,8000.0
2005-03-11 14:50:00,40.36,40.42,40.26,40.33,37100.0,40.3598,40.4198,40.2598,40.3298,37100.0
2005-03-11 15:00:00,40.35,40.36,40.2,40.27,57100.0,40.3498,40.3598,40.1998,40.2698,57100.0
2005-03-11 15:10:00,40.26,40.33,40.23,40.29,18500.0,40.2598,40.3298,40.2298,40.2898,18500.0
2005-03-11 15:20:00,40.29,40.35,40.27,40.32,31600.0,40.2898,40.3498,40.2698,40.3198,31600.0
2005-03-11 15:30:00,40.32,40.32,40.2,40.25,24400.0,40.3198,40.3198,40.1998,40.2498,24400.0
2005-03-11 15:40:00,40.3,40.32,40.04,40.27,74300.0,40.2998,40.3198,40.0398,40.2698,74300.0
2005-03-11 15:50:00,40.27,40.29,40.05,40.2,101300.0,40.2698,40.2898,40.0498,40.1998,101300.0
2005-03-14 09:30:00,40.3,40.49,40.21,40.46,34100.0,40.2998,40.4898,40.2098,40.4598,34100.0
2005-03-14 09:40:00,40.46,40.57,40.46,40.54,11200.0,40.4598,40.5697,40.4598,40.5398,11200.0
2005-03-14 09:50:00,40.55,40.73,40.55,40.7,28100.0,40.5498,40.7297,40.5498,40.6997,28100.0
2005-03-14 10:00:00,40.68,40.79,40.68,40.79,12900.0,40.6797,40.7897,40.6797,40.7897,12900.0
2005-03-14 10:10:00,40.79,40.8,40.7,40.78,10300.0,40.7897,40.7997,40.6997,40.7797,10300.0
2005-03-14 10:20:00,40.8,40.8,40.76,40.8,10000.0,40.7997,40.7997,40.7597,40.7997,10000.0
2005-03-14 10:30:00,40.79,40.8,40.66,40.75,19000.0,40.7897,40.7997,40.6597,40.7497,19000.0
2005-03-14 10:40:00,40.75,40.8,40.73,40.74,5200.0,40.7497,40.7997,40.7297,40.7397,5200.0
2005-03-14 10:50:00,40.77,40.81,40.74,40.79,15800.0,40.7697,40.8097,40.7397,40.7897,15800.0
2005-03-14 11:00:00,40.81,40.9,40.75,40.82,17000.0,40.8097,40.8997,40.7497,40.8197,17000.0
2005-03-14 11:10:00,40.86,40.9,40.79,40.86,6300.0,40.8597,40.8997,40.7897,40.8597,6300.0
2005-03-14 11:20:00,40.85,40.87,40.81,40.86,7200.0,40.8497,40.8697,40.8097,40.8597,7200.0
2005-03-14 11:30:00,40.85,40.88,40.83,40.83,7000.0,40.8497,40.8797,40.8297,40.8297,7000.0
2005-03-14 11:40:00,40.83,40.85,40.66,40.73,28100.0,40.8297,40.8497,40.6597,40.7297,28100.0
2005-03-14 11:50:00,40.74,40.8,40.62,40.65,14000.0,40.7397,40.7997,40.6197,40.6497,14000.0
2005-03-14 12:00:00,40.66,40.72,40.65,40.7,13300.0,40.6597,40.7197,40.6497,40.6997,13300.0
2005-03-14 12:10:00,40.7,40.71,40.69,40.69,18700.0,40.6997,40.7097,40.6897,40.6897,18700.0
2005-03-14 12:20:00,40.69,40.69,40.62,40.62,7500.0,40.6897,40.6897,40.6197,40.6197,7500.0
2005-03-14 12:30:00,40.6,40.64,40.56,40.59,14200.0,40.5997,40.6397,40.5597,40.5897,14200.0
2005-03-14 12:40:00,40.59,40.63,40.5,40.56,24000.0,40.5897,40.6297,40.4998,40.5597,24000.0
2005-03-14 12:50:00,40.58,40.65,40.57,40.6,9600.0,40.5797,40.6497,40.5697,40.5997,9600.0
2005-03-14 13:00:00,40.6,40.66,40.6,40.66,11900.0,40.5997,40.6597,40.5997,40.6597,11900.0
2005-03-14 13:10:00,40.68,40.75,40.64,40.64,6300.0,40.6797,40.7497,40.6397,40.6397,6300.0
2005-03-14 13:20:00,40.63,40.67,40.6,40.67,5000.0,40.6297,40.6697,40.5997,40.6697,5000.0
2005-03-14 13:30:00,40.65,40.71,40.64,40.71,7200.0,40.6497,40.7097,40.6397,40.7097,7200.0
2005-03-14 13:40:00,40.71,40.73,40.7,40.71,3400.0,40.7097,40.7297,40.6997,40.7097,3400.0
2005-03-14 13:50:00,40.71,40.71,40.65,40.65,3200.0,40.7097,40.7097,40.6497,40.6497,3200.0
2005-03-14 14:00:00,40.64,40.66,40.56,40.57,16100.0,40.6397,40.6597,40.5597,40.5697,16100.0
2005-03-14 14:10:00,40.57,40.58,40.39,40.4,30700.0,40.5697,40.5797,40.3898,40.3998,30700.0
2005-03-14 14:20:00,40.4,40.4,40.3,40.34,18600.0,40.3998,40.3998,40.2998,40.3398,18600.0
2005-03-14 14:30:00,40.33,40.45,40.33,40.39,25500.0,40.3298,40.4498,40.3298,40.3898,25500.0
2005-03-14 14:40:00,40.37,40.46,40.37,40.41,24300.0,40.3698,40.4598,40.3698,40.4098,24300.0
2005-03-14 14:50:00,40.41,40.42,40.4,40.4,6900.0,40.4098,40.4198,40.3998,40.3998,6900.0
2005-03-14 15:00:00,40.4,40.5,40.39,40.49,12900.0,40.3998,40.4998,40.3898,40.4898,12900.0
2005-03-14 15:10:00,40.49,40.5,40.48,40.5,7500.0,40.4898,40.4998,40.4798,40.4998,7500.0
2005-03-14 15:20:00,40.5,40.6,40.45,40.59,12600.0,40.4998,40.5997,40.4498,40.5897,12600.0
2005-03-14 15:30:00,40.6,40.69,40.58,40.68,14300.0,40.5997,40.6897,40.5797,40.6797,14300.0
2005-03-14 15:40:00,40.69,40.69,40.49,40.49,12800.0,40.6897,40.6897,40.4898,40.4898,12800.0
2005-03-14 15:50:00,40.49,40.6,40.34,40.34,89400.0,40.4898,40.5997,40.3398,40.3398,89400.0
2005-03-15 09:30:00,40.44,40.78,40.3,40.76,24700.0,40.4398,40.7797,40.2998,40.7597,24700.0
2005-03-15 09:40:00,40.77,41.99,40.77,41.65,156400.0,40.7697,41.9897,40.7697,41.6497,156400.0
2005-03-15 09:50:00,41.66,41.68,41.37,41.47,130500.0,41.6597,41.6797,41.3697,41.4697,130500.0
2005-03-15 10:00:00,41.47,41.47,41.07,41.1,180000.0,41.4697,41.4697,41.0697,41.0997,180000.0
2005-03-15 10:10:00,41.15,41.18,40.9,41.14,119900.0,41.1497,41.1797,40.8997,41.1397,119900.0
2005-03-15 10:20:00,41.15,41.29,41.15,41.16,97300.0,41.1497,41.2897,41.1497,41.1597,97300.0
2005-03-15 10:30:00,41.16,41.17,41.01,41.1,53800.0,41.1597,41.1697,41.0097,41.0997,53800.0
2005-03-15 10:40:00,41.1,41.15,41.0,41.04,70200.0,41.0997,41.1497,40.9997,41.0397,70200.0
2005-03-15 10:50:00,41.05,41.05,40.98,41.0,67500.0,41.0497,41.0497,40.9797,40.9997,67500.0
2005-03-15 11:00:00,40.99,41.0,40.79,40.85,53400.0,40.9897,40.9997,40.7897,40.8497,53400.0
2005-03-15 11:10:00,40.85,40.9,40.85,40.86,27500.0,40.8497,40.8997,40.8497,40.8597,27500.0
2005-03-15 11:20:00,40.87,40.88,40.74,40.77,28500.0,40.8697,40.8797,40.7397,40.7697,28500.0
2005-03-15 11:30:00,40.75,40.84,40.64,40.64,42000.0,40.7497,40.8397,40.6397,40.6397,42000.0
2005-03-15 11:40:00,40.63,40.65,40.5,40.55,53700.0,40.6297,40.6497,40.4998,40.5498,53700.0
2005-03-15 11:50:00,40.55,40.69,40.5,40.64,36600.0,40.5498,40.6897,40.4998,40.6397,36600.0
2005-03-15 12:00:00,40.59,40.61,40.49,40.5,13200.0,40.5897,40.6097,40.4898,40.4998,13200.0
2005-03-15 12:10:00,40.5,40.5,40.38,40.44,19900.0,40.4998,40.4998,40.3798,40.4398,19900.0
2005-03-15 12:20:00,40.42,40.45,40.32,40.36,15300.0,40.4198,40.4498,40.3198,40.3598,15300.0
2005-03-15 12:30:00,40.36,40.38,40.13,40.2,39300.0,40.3598,40.3798,40.1298,40.1998,39300.0
2005-03-15 12:40:00,40.18,40.28,40.14,40.28,20700.0,40.1798,40.2798,40.1398,40.2798,20700.0
2005-03-15 12:50:00,40.28,40.35,40.26,40.35,26800.0,40.2798,40.3498,40.2598,40.3498,26800.0
2005-03-15 13:00:00,40.35,40.35,40.33,40.35,18100.0,40.3498,40.3498,40.3298,40.3498,18100.0
2005-03-15 13:10:00,40.35,40.35,40.32,40.35,17100.0,40.3498,40.3498,40.3198,40.3498,17100.0
2005-03-15 13:20:00,40.35,40.35,40.28,40.28,23000.0,40.3498,40.3498,40.2798,40.2798,23000.0
2005-03-15 13:30:00,40.28,40.34,40.19,40.23,9500.0,40.2798,40.3398,40.1898,40.2298,9500.0
2005-03-15 13:40:00,40.22,40.25,40.2,40.2,9400.0,40.2198,40.2498,40.1998,40.1998,9400.0
2005-03-15 13:50:00,40.21,40.25,40.19,40.21,4800.0,40.2098,40.2498,40.1898,40.2098,4800.0
2005-03-15 14:00:00,40.24,40.35,40.2,40.31,12300.0,40.2398,40.3498,40.1998,40.3098,12300.0
2005-03-15 14:10:00,40.34,40.35,40.32,40.34,6900.0,40.3398,40.3498,40.3198,40.3398,6900.0
2005-03-15 14:20:00,40.34,40.34,40.24,40.25,8500.0,40.3398,40.3398,40.2398,40.2498,8500.0
2005-03-15 14:30:00,40.29,40.32,40.25,40.32,19200.0,40.2898,40.3198,40.2498,40.3198,19200.0
2005-03-15 14:40:00,40.3,40.32,40.28,40.3,16000.0,40.2998,40.3198,40.2798,40.2998,16000.0
2005-03-15 14:50:00,40.3,40.33,40.28,40.29,13000.0,40.2998,40.3298,40.2798,40.2898,13000.0
2005-03-15 15:00:00,40.29,40.35,40.29,40.34,12000.0,40.2898,40.3498,40.2898,40.3398,12000.0
2005-03-15 15:10:00,40.31,40.32,40.25,40.26,15000.0,40.3098,40.3198,40.2498,40.2598,15000.0
2005-03-15 15:20:00,40.26,40.35,40.24,40.33,23600.0,40.2598,40.3498,40.2398,40.3298,23600.0
2005-03-15 15:30:00,40.32,40.38,40.32,40.32,44600.0,40.3198,40.3798,40.3198,40.3198,44600.0
2005-03-15 15:40:00,40.33,40.35,40.16,40.18,44300.0,40.3298,40.3498,40.1598,40.1798,44300.0
2005-03-15 15:50:00,40.18,40.36,40.18,40.32,56700.0,40.1798,40.3598,40.1798,40.3198,56700.0
2005-03-16 09:30:00,40.2,40.35,40.2,40.32,23900.0,40.1998,40.3498,40.1998,40.3198,23900.0
2005-03-16 09:40:00,40.32,40.35,40.03,40.1,38400.0,40.3198,40.3498,40.0298,40.0998,38400.0
2005-03-16 09:50:00,40.1,40.34,40.07,40.31,56300.0,40.0998,40.3398,40.0698,40.3098,56300.0
2005-03-16 10:00:00,40.34,40.51,40.13,40.2,65600.0,40.3398,40.5098,40.1298,40.1998,65600.0
2005-03-16 10:10:00,40.19,40.47,40.19,40.38,35600.0,40.1898,40.4698,40.1898,40.3798,35600.0
2005-03-16 10:20:00,40.4,40.5,40.33,40.5,32600.0,40.3998,40.4998,40.3298,40.4998,32600.0
2005-03-16 10:30:00,40.5,40.56,40.39,40.45,31400.0,40.4998,40.5597,40.3898,40.4498,31400.0
2005-03-16 10:40:00,40.45,40.47,40.38,40.43,9800.0,40.4498,40.4698,40.3798,40.4298,9800.0
2005-03-16 10:50:00,40.42,40.47,40.4,40.46,10600.0,40.4198,40.4698,40.3998,40.4598,10600.0
2005-03-16 11:00:00,40.46,40.46,40.34,40.42,12900.0,40.4598,40.4598,40.3398,40.4198,12900.0
2005-03-16 11:10:00,40.43,40.43,40.19,40.19,13000.0,40.4298,40.4298,40.1898,40.1898,13000.0
2005-03-16 11:20:00,40.19,40.22,40.1,40.2,26900.0,40.1898,40.2198,40.0998,40.1998,26900.0
2005-03-16 11:30:00,40.2,40.23,40.12,40.18,21100.0,40.1998,40.2298,40.1198,40.1798,21100.0
2005-03-16 11:40:00,40.17,40.26,40.14,40.26,5600.0,40.1698,40.2598,40.1398,40.2598,5600.0
2005-03-16 11:50:00,40.26,40.34,40.21,40.25,11500.0,40.2598,40.3398,40.2098,40.2498,11500.0
2005-03-16 12:00:00,40.24,40.25,40.07,40.09,7600.0,40.2398,40.2498,40.0698,40.0898,7600.0
2005-03-16 12:10:00,40.1,40.24,40.09,40.23,9900.0,40.0998,40.2398,40.0898,40.2298,9900.0
2005-03-16 12:20:00,40.22,40.22,40.14,40.18,13300.0,40.2198,40.2198,40.1398,40.1798,13300.0
2005-03-16 12:30:00,40.18,40.22,40.18,40.2,10800.0,40.1798,40.2198,40.1798,40.1998,10800.0
2005-03-16 12:40:00,40.2,40.21,40.16,40.21,7300.0,40.1998,40.2098,40.1598,40.2098,7300.0
2005-03-16 12:50:00,40.2,40.26,40.2,40.25,5000.0,40.1998,40.2598,40.1998,40.2498,5000.0
2005-03-16 13:00:00,40.25,40.26,40.2,40.22,16600.0,40.2498,40.2598,40.1998,40.2198,16600.0
2005-03-16 13:10:00,40.22,40.27,40.16,40.21,6400.0,40.2198,40.2698,40.1598,40.2098,6400.0
2005-03-16 13:20:00,40.19,40.24,40.19,40.19,6700.0,40.1898,40.2398,40.1898,40.1898,6700.0
2005-03-16 13:30:00,40.19,40.2,40.13,40.16,21900.0,40.1898,40.1998,40.1298,40.1598,21900.0
2005-03-16 13:40:00,40.19,40.2,40.18,40.19,8100.0,40.1898,40.1998,40.1798,40.1898,8100.0
2005-03-16 13:50:00,40.2,40.2,40.09,40.09,15200.0,40.1998,40.1998,40.0898,40.0898,15200.0
2005-03-16 14:00:00,40.09,40.09,39.93,39.99,17100.0,40.0898,40.0898,39.9298,39.9898,17100.0
2005-03-16 14:10:00,39.98,40.08,39.98,40.01,17200.0,39.9798,40.0798,39.9798,40.0098,17200.0
2005-03-16 14:20:00,40.01,40.03,39.93,40.01,10800.0,40.0098,40.0298,39.9298,40.0098,10800.0
2005-03-16 14:30:00,40.0,40.0,39.84,39.84,19900.0,39.9998,39.9998,39.8398,39.8398,19900.0
2005-03-16 14:40:00,39.86,40.0,39.86,39.97,19400.0,39.8598,39.9998,39.8598,39.9698,19400.0
2005-03-16 14:50:00,39.96,39.99,39.88,39.9,16100.0,39.9598,39.9898,39.8798,39.8998,16100.0
2005-03-16 15:00:00,39.91,39.95,39.86,39.93,12600.0,39.9098,39.9498,39.8598,39.9298,12600.0
2005-03-16 15:10:00,39.95,39.95,39.76,39.77,34400.0,39.9498,39.9498,39.7598,39.7698,34400.0
2005-03-16 15:20:00,39.8,39.83,39.71,39.72,18800.0,39.7998,39.8298,39.7098,39.7198,18800.0
2005-03-16 15:30:00,39.71,39.82,39.7,39.81,27000.0,39.7098,39.8198,39.6998,39.8098,27000.0
2005-03-16 15:40:00,39.84,39.84,39.65,39.69,73400.0,39.8398,39.8398,39.6498,39.6898,73400.0
2005-03-16 15:50:00,39.7,39.8,39.69,39.69,68300.0,39.6998,39.7998,39.6898,39.6898,68300.0
2005-03-17 09:30:00,39.65,39.97,39.65,39.88,24100.0,39.6498,39.9698,39.6498,39.8798,24100.0
2005-03-17 09:40:00,39.88,39.91,39.75,39.9,38200.0,39.8798,39.9098,39.7498,39.8998,38200.0
2005-03-17 09:50:00,39.89,40.0,39.85,39.97,41500.0,39.8898,39.9998,39.8498,39.9698,41500.0
2005-03-17 10:00:00,39.94,40.19,39.93,40.18,34500.0,39.9398,40.1898,39.9298,40.1798,34500.0
2005-03-17 10:10:00,40.18,40.31,39.95,39.95,67400.0,40.1798,40.3098,39.9498,39.9498,67400.0
2005-03-17 10:20:00,39.98,40.04,39.95,39.95,15900.0,39.9798,40.0398,39.9498,39.9498,15900.0
2005-03-17 10:30:00,39.95,39.99,39.75,39.85,45100.0,39.9498,39.9898,39.7498,39.8498,45100.0
2005-03-17 10:40:00,39.87,39.91,39.82,39.83,12000.0,39.8698,39.9098,39.8198,39.8298,12000.0
2005-03-17 10:50:00,39.83,39.86,39.77,39.82,29800.0,39.8298,39.8598,39.7698,39.8198,29800.0
2005-03-17 11:00:00,39.85,39.85,39.78,39.79,28200.0,39.8498,39.8498,39.7798,39.7898,28200.0
2005-03-17 11:10:00,39.79,39.87,39.79,39.85,18900.0,39.7898,39.8698,39.7898,39.8498,18900.0
2005-03-17 11:20:00,39.84,39.86,39.81,39.81,8000.0,39.8398,39.8598,39.8098,39.8098,8000.0
2005-03-17 11:30:00,39.81,40.0,39.81,39.99,18700.0,39.8098,39.9998,39.8098,39.9898,18700.0
2005-03-17 11:40:00,40.0,40.2,40.0,40.08,31900.0,39.9998,40.1998,39.9998,40.0798,31900.0
2005-03-17 11:50:00,40.09,40.16,40.09,40.13,11000.0,40.0898,40.1598,40.0898,40.1298,11000.0
2005-03-17 12:00:00,40.12,40.14,40.09,40.14,19300.0,40.1198,40.1398,40.0898,40.1398,19300.0
2005-03-17 12:10:00,40.13,40.17,40.1,40.1,10800.0,40.1298,40.1698,40.0998,40.0998,10800.0
2005-03-17 12:20:00,40.12,40.13,40.1,40.13,13300.0,40.1198,40.1298,40.0998,40.1298,13300.0
2005-03-17 12:30:00,40.14,40.24,40.12,40.24,18800.0,40.1398,40.2398,40.1198,40.2398,18800.0
2005-03-17 12:40:00,40.26,40.3,40.25,40.3,6000.0,40.2598,40.2998,40.2498,40.2998,6000.0
2005-03-17 12:50:00,40.34,40.35,40.29,40.35,40000.0,40.3398,40.3498,40.2898,40.3498,40000.0
2005-03-17 13:00:00,40.33,40.47,40.33,40.47,30500.0,40.3298,40.4698,40.3298,40.4698,30500.0
2005-03-17 13:10:00,40.46,40.47,40.34,40.4,32100.0,40.4598,40.4698,40.3398,40.3998,32100.0
2005-03-17 13:20:00,40.38,40.42,40.38,40.4,2600.0,40.3798,40.4198,40.3798,40.3998,2600.0
2005-03-17 13:30:00,40.39,40.5,40.39,40.48,27900.0,40.3898,40.4998,40.3898,40.4798,27900.0
2005-03-17 13:40:00,40.48,40.52,40.46,40.52,13600.0,40.4798,40.5198,40.4598,40.5198,13600.0
2005-03-17 13:50:00,40.54,40.86,40.52,40.83,109500.0,40.5398,40.8597,40.5198,40.8297,109500.0
2005-03-17 14:00:00,40.86,41.03,40.83,40.83,40200.0,40.8597,41.0297,40.8297,40.8297,40200.0
2005-03-17 14:10:00,40.85,41.16,40.84,41.05,38200.0,40.8497,41.1597,40.8397,41.0497,38200.0
2005-03-17 14:20:00,41.06,41.14,40.93,41.1,33800.0,41.0597,41.1397,40.9297,41.0997,33800.0
2005-03-17 14:30:00,41.1,41.2,40.98,41.07,45400.0,41.0997,41.1997,40.9797,41.0697,45400.0
2005-03-17 14:40:00,41.08,41.14,40.95,41.0,28200.0,41.0797,41.1397,40.9497,40.9997,28200.0
2005-03-17 14:50:00,40.97,41.01,40.96,40.99,46500.0,40.9697,41.0097,40.9597,40.9897,46500.0
2005-03-17 15:00:00,40.99,40.99,40.73,40.79,52400.0,40.9897,40.9897,40.7297,40.7897,52400.0
2005-03-17 15:10:00,40.79,41.0,40.48,40.55,54000.0,40.7897,40.9997,40.4798,40.5498,54000.0
2005-03-17 15:20:00,40.51,40.6,40.47,40.59,29500.0,40.5098,40.5997,40.4698,40.5897,29500.0
2005-03-17 15:30:00,40.59,40.59,40.39,40.52,59000.0,40.5897,40.5897,40.3898,40.5198,59000.0
2005-03-17 15:40:00,40.52,40.53,40.24,40.27,72900.0,40.5198,40.5298,40.2398,40.2698,72900.0
2005-03-17 15:50:00,40.24,40.27,40.05,40.1,113600.0,40.2398,40.2698,40.0498,40.0998,113600.0
2005-03-18 09:30:00,40.37,41.03,40.3,40.62,373500.0,40.3698,41.0297,40.2998,40.6197,373500.0
2005-03-18 09:40:00,40.69,40.7,40.57,40.57,55400.0,40.6897,40.6997,40.5697,40.5697,55400.0
2005-03-18 09:50:00,40.57,40.6,40.36,40.51,50800.0,40.5697,40.5997,40.3598,40.5098,50800.0
2005-03-18 10:00:00,40.56,40.84,40.27,40.84,36400.0,40.5597,40.8397,40.2698,40.8397,36400.0
2005-03-18 10:10:00,40.89,41.0,40.82,40.89,48700.0,40.8897,40.9997,40.8197,40.8897,48700.0
2005-03-18 10:20:00,40.93,41.38,40.93,41.31,55900.0,40.9297,41.3797,40.9297,41.3097,55900.0
2005-03-18 10:30:00,41.34,41.35,40.83,40.93,73300.0,41.3397,41.3497,40.8297,40.9297,73300.0
2005-03-18 10:40:00,40.92,41.0,40.68,40.7,49600.0,40.9197,40.9997,40.6797,40.6997,49600.0
2005-03-18 10:50:00,40.7,40.82,40.64,40.69,37300.0,40.6997,40.8197,40.6397,40.6897,37300.0
2005-03-18 11:00:00,40.7,40.9,40.68,40.68,35400.0,40.6997,40.8997,40.6797,40.6797,35400.0
2005-03-18 11:10:00,40.7,40.81,40.7,40.8,11000.0,40.6997,40.8097,40.6997,40.7997,11000.0
2005-03-18 11:20:00,40.78,40.86,40.77,40.85,8800.0,40.7797,40.8597,40.7697,40.8497,8800.0
2005-03-18 11:30:00,40.84,40.89,40.76,40.81,11500.0,40.8397,40.8897,40.7597,40.8097,11500.0
2005-03-18 11:40:00,40.82,40.88,40.79,40.86,8000.0,40.8197,40.8797,40.7897,40.8597,8000.0
2005-03-18 11:50:00,40.86,40.99,40.75,40.76,20300.0,40.8597,40.9897,40.7497,40.7597,20300.0
2005-03-18 12:00:00,40.78,40.8,40.75,40.8,10600.0,40.7797,40.7997,40.7497,40.7997,10600.0
2005-03-18 12:10:00,40.8,40.86,40.78,40.8,13400.0,40.7997,40.8597,40.7797,40.7997,13400.0
2005-03-18 12:20:00,40.79,40.86,40.79,40.86,11400.0,40.7897,40.8597,40.7897,40.8597,11400.0
2005-03-18 12:30:00,40.82,40.87,40.82,40.87,8200.0,40.8197,40.8697,40.8197,40.8697,8200.0
2005-03-18 12:40:00,40.86,40.96,40.85,40.93,8900.0,40.8597,40.9597,40.8497,40.9297,8900.0
2005-03-18 12:50:00,40.94,41.0,40.93,40.95,10100.0,40.9397,40.9997,40.9297,40.9497,10100.0
2005-03-18 13:00:00,40.96,40.96,40.78,40.79,10900.0,40.9597,40.9597,40.7797,40.7897,10900.0
2005-03-18 13:10:00,40.81,40.92,40.78,40.92,6200.0,40.8097,40.9197,40.7797,40.9197,6200.0
2005-03-18 13:20:00,40.92,40.92,40.82,40.9,4700.0,40.9197,40.9197,40.8197,40.8997,4700.0
2005-03-18 13:30:00,40.9,40.92,40.84,40.85,6800.0,40.8997,40.9197,40.8397,40.8497,6800.0
2005-03-18 13:40:00,40.85,40.86,40.65,40.68,14500.0,40.8497,40.8597,40.6497,40.6797,14500.0
2005-03-18 13:50:00,40.69,40.76,40.63,40.75,13900.0,40.6897,40.7597,40.6297,40.7497,13900.0
2005-03-18 14:00:00,40.78,40.93,40.78,40.92,15500.0,40.7797,40.9297,40.7797,40.9197,15500.0
2005-03-18 14:10:00,40.88,40.96,40.88,40.94,8700.0,40.8797,40.9597,40.8797,40.9397,8700.0
2005-03-18 14:20:00,40.94,41.04,40.91,40.98,14200.0,40.9397,41.0397,40.9097,40.9797,14200.0
2005-03-18 14:30:00,40.98,41.13,40.86,40.86,29600.0,40.9797,41.1297,40.8597,40.8597,29600.0
2005-03-18 14:40:00,40.78,40.96,40.78,40.94,14900.0,40.7797,40.9597,40.7797,40.9397,14900.0
2005-03-18 14:50:00,40.94,41.0,40.94,40.96,15400.0,40.9397,40.9997,40.9397,40.9597,15400.0
2005-03-18 15:00:00,40.96,40.98,40.9,40.95,9100.0,40.9597,40.9797,40.8997,40.9497,9100.0
2005-03-18 15:10:00,40.95,41.09,40.95,41.06,23500.0,40.9497,41.0897,40.9497,41.0597,23500.0
2005-03-18 15:20:00,41.05,41.08,41.01,41.08,35500.0,41.0497,41.0797,41.0097,41.0797,35500.0
2005-03-18 15:30:00,41.06,41.14,41.05,41.12,49300.0,41.0597,41.1397,41.0497,41.1197,49300.0
2005-03-18 15:40:00,41.12,41.17,40.78,41.0,97600.0,41.1197,41.1697,40.7797,40.9997,97600.0
2005-03-18 15:50:00,41.01,41.1,40.89,40.89,68800.0,41.0097,41.0997,40.8897,40.8897,68800.0
2005-03-21 09:30:00,41.05,41.39,40.85,41.22,40200.0,41.0497,41.3897,40.8497,41.2197,40200.0
2005-03-21 09:40:00,41.19,41.35,40.99,40.99,14000.0,41.1897,41.3497,40.9897,40.9897,14000.0
2005-03-21 09:50:00,40.99,41.14,40.99,41.06,17400.0,40.9897,41.1397,40.9897,41.0597,17400.0
2005-03-21 10:00:00,41.05,41.06,40.92,40.92,25100.0,41.0497,41.0597,40.9197,40.9197,25100.0
2005-03-21 10:10:00,40.95,40.96,40.87,40.93,11900.0,40.9497,40.9597,40.8697,40.9297,11900.0
2005-03-21 10:20:00,40.93,41.0,40.93,41.0,6700.0,40.9297,40.9997,40.9297,40.9997,6700.0
2005-03-21 10:30:00,40.99,41.09,40.9,41.03,21700.0,40.9897,41.0897,40.8997,41.0297,21700.0
2005-03-21 10:40:00,41.0,41.09,40.94,40.97,25200.0,40.9997,41.0897,40.9397,40.9697,25200.0
2005-03-21 10:50:00,41.02,41.02,40.97,40.99,12900.0,41.0197,41.0197,40.9697,40.9897,12900.0
2005-03-21 11:00:00,40.98,41.0,40.93,40.97,22200.0,40.9797,40.9997,40.9297,40.9697,22200.0
2005-03-21 11:10:00,40.95,40.99,40.88,40.98,13300.0,40.9497,40.9897,40.8797,40.9797,13300.0
2005-03-21 11:20:00,40.98,41.05,40.96,40.96,17500.0,40.9797,41.0497,40.9597,40.9597,17500.0
2005-03-21 11:30:00,40.96,41.11,40.96,41.11,8100.0,40.9597,41.1097,40.9597,41.1097,8100.0
2005-03-21 11:40:00,41.13,41.28,41.01,41.25,33600.0,41.1297,41.2797,41.0097,41.2497,33600.0
2005-03-21 11:50:00,41.23,41.27,41.16,41.19,7300.0,41.2297,41.2697,41.1597,41.1897,7300.0
2005-03-21 12:00:00,41.19,41.48,41.19,41.45,10600.0,41.1897,41.4797,41.1897,41.4497,10600.0
2005-03-21 12:10:00,41.49,41.81,41.49,41.72,25100.0,41.4897,41.8097,41.4897,41.7197,25100.0
2005-03-21 12:20:00,41.73,41.73,41.66,41.7,26900.0,41.7297,41.7297,41.6597,41.6997,26900.0
2005-03-21 12:30:00,41.69,41.69,41.61,41.67,14000.0,41.6897,41.6897,41.6097,41.6697,14000.0
2005-03-21 12:40:00,41.68,41.68,41.46,41.5,66000.0,41.6797,41.6797,41.4597,41.4997,66000.0
2005-03-21 12:50:00,41.52,41.62,41.47,41.59,24900.0,41.5197,41.6197,41.4697,41.5897,24900.0
2005-03-21 13:00:00,41.64,41.68,41.59,41.61,13500.0,41.6397,41.6797,41.5897,41.6097,13500.0
2005-03-21 13:10:00,41.61,41.62,41.56,41.56,11300.0,41.6097,41.6197,41.5597,41.5597,11300.0
2005-03-21 13:20:00,41.56,41.59,41.44,41.47,43000.0,41.5597,41.5897,41.4397,41.4697,43000.0
2005-03-21 13:30:00,41.5,41.64,41.48,41.63,18600.0,41.4997,41.6397,41.4797,41.6297,18600.0
2005-03-21 13:40:00,41.65,41.65,41.59,41.6,8300.0,41.6497,41.6497,41.5897,41.5997,8300.0
2005-03-21 13:50:00,41.59,41.6,41.59,41.59,3500.0,41.5897,41.5997,41.5897,41.5897,3500.0
2005-03-21 14:00:00,41.59,41.6,41.51,41.55,24800.0,41.5897,41.5997,41.5097,41.5497,24800.0
2005-03-21 14:10:00,41.55,41.6,41.51,41.55,12200.0,41.5497,41.5997,41.5097,41.5497,12200.0
2005-03-21 14:20:00,41.54,41.55,41.4,41.43,31600.0,41.5397,41.5497,41.3997,41.4297,31600.0
2005-03-21 14:30:00,41.44,41.59,41.4,41.53,146200.0,41.4397,41.5897,41.3997,41.5297,146200.0
2005-03-21 14:40:00,41.53,41.55,41.48,41.5,31800.0,41.5297,41.5497,41.4797,41.4997,31800.0
2005-03-21 14:50:00,41.5,41.51,41.46,41.5,106400.0,41.4997,41.5097,41.4597,41.4997,106400.0
2005-03-21 15:00:00,41.5,41.5,41.45,41.46,94500.0,41.4997,41.4997,41.4497,41.4597,94500.0
2005-03-21 15:10:00,41.47,41.5,41.46,41.5,83300.0,41.4697,41.4997,41.4597,41.4997,83300.0
2005-03-21 15:20:00,41.5,41.5,41.49,41.49,39400.0,41.4997,41.4997,41.4897,41.4897,39400.0
2005-03-21 15:30:00,41.49,41.5,41.45,41.49,30700.0,41.4897,41.4997,41.4497,41.4897,30700.0
2005-03-21 15:40:00,41.49,41.55,41.47,41.5,26500.0,41.4897,41.5497,41.4697,41.4997,26500.0
2005-03-21 15:50:00,41.49,41.52,41.39,41.47,57700.0,41.4897,41.5197,41.3897,41.4697,57700.0
2005-03-22 09:30:00,39.28,39.95,39.1,39.93,251000.0,39.2798,39.9498,39.0998,39.9298,251000.0
2005-03-22 09:40:00,39.91,40.17,39.74,40.06,270500.0,39.9098,40.1698,39.7398,40.0598,270500.0
2005-03-22 09:50:00,40.06,40.14,40.0,40.08,109700.0,40.0598,40.1398,39.9998,40.0798,109700.0
2005-03-22 10:00:00,40.1,40.35,40.03,40.06,157200.0,40.0998,40.3498,40.0298,40.0598,157200.0
2005-03-22 10:10:00,40.06,40.26,39.96,40.09,97500.0,40.0598,40.2598,39.9598,40.0898,97500.0
2005-03-22 10:20:00,40.14,40.28,40.01,40.26,38400.0,40.1398,40.2798,40.0098,40.2598,38400.0
2005-03-22 10:30:00,40.23,40.42,40.23,40.33,67900.0,40.2298,40.4198,40.2298,40.3298,67900.0
2005-03-22 10:40:00,40.34,40.97,40.34,40.8,132800.0,40.3398,40.9697,40.3398,40.7997,132800.0
2005-03-22 10:50:00,40.66,40.92,40.66,40.86,55800.0,40.6597,40.9197,40.6597,40.8597,55800.0
2005-03-22 11:00:00,40.88,40.88,40.55,40.62,81500.0,40.8797,40.8797,40.5498,40.6197,81500.0
2005-03-22 11:10:00,40.66,40.78,40.64,40.75,23900.0,40.6597,40.7797,40.6397,40.7497,23900.0
2005-03-22 11:20:00,40.76,40.84,40.67,40.74,27900.0,40.7597,40.8397,40.6697,40.7397,27900.0
2005-03-22 11:30:00,40.76,40.8,40.71,40.77,15300.0,40.7597,40.7997,40.7097,40.7697,15300.0
2005-03-22 11:40:00,40.77,40.8,40.7,40.75,22900.0,40.7697,40.7997,40.6997,40.7497,22900.0
2005-03-22 11:50:00,40.75,40.81,40.69,40.69,13700.0,40.7497,40.8097,40.6897,40.6897,13700.0
2005-03-22 12:00:00,40.69,40.84,40.62,40.8,28700.0,40.6897,40.8397,40.6197,40.7997,28700.0
2005-03-22 12:10:00,40.8,40.81,40.76,40.76,18700.0,40.7997,40.8097,40.7597,40.7597,18700.0
2005-03-22 12:20:00,40.76,40.82,40.69,40.73,54900.0,40.7597,40.8197,40.6897,40.7297,54900.0
2005-03-22 12:30:00,40.74,40.75,40.67,40.68,132700.0,40.7397,40.7497,40.6697,40.6797,132700.0
2005-03-22 12:40:00,40.68,40.79,40.66,40.79,22500.0,40.6797,40.7897,40.6597,40.7897,22500.0
2005-03-22 12:50:00,40.79,40.84,40.74,40.76,72700.0,40.7897,40.8397,40.7397,40.7597,72700.0
2005-03-22 13:00:00,40.75,40.79,40.69,40.73,60600.0,40.7497,40.7897,40.6897,40.7297,60600.0
2005-03-22 13:10:00,40.73,40.79,40.67,40.72,14600.0,40.7297,40.7897,40.6697,40.7197,14600.0
2005-03-22 13:20:00,40.73,40.84,40.7,40.81,12500.0,40.7297,40.8397,40.6997,40.8097,12500.0
2005-03-22 13:30:00,40.81,40.81,40.77,40.79,7200.0,40.8097,40.8097,40.7697,40.7897,7200.0
2005-03-22 13:40:00,40.77,41.06,40.77,41.02,65500.0,40.7697,41.0597,40.7697,41.0197,65500.0
2005-03-22 13:50:00,41.02,41.21,41.02,41.18,36700.0,41.0197,41.2097,41.0197,41.1797,36700.0
2005-03-22 14:00:00,41.15,41.56,41.15,41.34,68400.0,41.1497,41.5597,41.1497,41.3397,68400.0
2005-03-22 14:10:00,41.32,41.34,41.05,41.06,41700.0,41.3197,41.3397,41.0497,41.0597,41700.0
2005-03-22 14:20:00,41.06,41.09,40.78,40.94,84900.0,41.0597,41.0897,40.7797,40.9397,84900.0
2005-03-22 14:30:00,40.88,41.18,40.65,40.67,52000.0,40.8797,41.1797,40.6497,40.6697,52000.0
2005-03-22 14:40:00,40.69,40.88,40.54,40.77,51800.0,40.6897,40.8797,40.5398,40.7697,51800.0
2005-03-22 14:50:00,40.77,40.84,40.61,40.75,26800.0,40.7697,40.8397,40.6097,40.7497,26800.0
2005-03-22 15:00:00,40.75,40.82,40.53,40.61,39100.0,40.7497,40.8197,40.5298,40.6097,39100.0
2005-03-22 15:10:00,40.57,40.61,40.23,40.45,69600.0,40.5697,40.6097,40.2298,40.4498,69600.0
2005-03-22 15:20:00,40.45,40.63,40.34,40.61,42400.0,40.4498,40.6297,40.3398,40.6097,42400.0
2005-03-22 15:30:00,40.62,40.63,40.37,40.46,46100.0,40.6197,40.6297,40.3698,40.4598,46100.0
2005-03-22 15:40:00,40.39,40.7,40.39,40.7,53700.0,40.3898,40.6997,40.3898,40.6997,53700.0
2005-03-22 15:50:00,40.67,40.81,40.6,40.7,123500.0,40.6697,40.8097,40.5997,40.6997,123500.0
2005-03-23 09:30:00,40.6,40.69,40.3,40.55,21000.0,40.5997,40.6897,40.2998,40.5498,21000.0
2005-03-23 09:40:00,40.54,41.15,40.48,41.05,40600.0,40.5398,41.1497,40.4798,41.0497,40600.0
2005-03-23 09:50:00,40.99,41.02,40.8,40.84,18900.0,40.9897,41.0197,40.7997,40.8397,18900.0
2005-03-23 10:00:00,40.84,40.99,40.71,40.8,39600.0,40.8397,40.9897,40.7097,40.7997,39600.0
2005-03-23 10:10:00,40.8,40.83,40.52,40.67,28700.0,40.7997,40.8297,40.5198,40.6697,28700.0
2005-03-23 10:20:00,40.67,40.69,40.48,40.59,25800.0,40.6697,40.6897,40.4798,40.5897,25800.0
2005-03-23 10:30:00,40.61,40.79,40.46,40.55,27000.0,40.6097,40.7897,40.4598,40.5498,27000.0
2005-03-23 10:40:00,40.55,40.55,40.38,40.51,8900.0,40.5498,40.5498,40.3798,40.5098,8900.0
2005-03-23 10:50:00,40.48,40.59,40.41,40.57,16700.0,40.4798,40.5897,40.4098,40.5697,16700.0
2005-03-23 11:00:00,40.58,40.58,40.36,40.42,15000.0,40.5797,40.5797,40.3598,40.4198,15000.0
2005-03-23 11:10:00,40.43,40.63,40.39,40.63,20600.0,40.4298,40.6297,40.3898,40.6297,20600.0
2005-03-23 11:20:00,40.57,40.61,40.57,40.58,16400.0,40.5697,40.6097,40.5697,40.5797,16400.0
2005-03-23 11:30:00,40.53,40.53,40.44,40.48,10400.0,40.5298,40.5298,40.4398,40.4798,10400.0
2005-03-23 11:40:00,40.5,40.5,40.46,40.48,13100.0,40.4998,40.4998,40.4598,40.4798,13100.0
2005-03-23 11:50:00,40.48,40.48,40.37,40.41,8200.0,40.4798,40.4798,40.3698,40.4098,8200.0
2005-03-23 12:00:00,40.42,40.44,40.37,40.37,7700.0,40.4198,40.4398,40.3698,40.3698,7700.0
2005-03-23 12:10:00,40.39,40.53,40.39,40.42,14200.0,40.3898,40.5298,40.3898,40.4198,14200.0
2005-03-23 12:20:00,40.4,40.4,40.33,40.35,7900.0,40.3998,40.3998,40.3298,40.3498,7900.0
2005-03-23 12:30:00,40.33,40.35,40.29,40.34,10300.0,40.3298,40.3498,40.2898,40.3398,10300.0
2005-03-23 12:40:00,40.32,40.32,40.26,40.3,8200.0,40.3198,40.3198,40.2598,40.2998,8200.0
2005-03-23 12:50:00,40.31,40.35,40.25,40.29,11500.0,40.3098,40.3498,40.2498,40.2898,11500.0
2005-03-23 13:00:00,40.25,40.34,40.2,40.25,32700.0,40.2498,40.3398,40.1998,40.2498,32700.0
2005-03-23 13:10:00,40.27,40.31,40.24,40.27,12200.0,40.2698,40.3098,40.2398,40.2698,12200.0
2005-03-23 13:20:00,40.27,40.29,40.25,40.25,10000.0,40.2698,40.2898,40.2498,40.2498,10000.0
2005-03-23 13:30:00,40.25,40.25,40.19,40.19,2400.0,40.2498,40.2498,40.1898,40.1898,2400.0
2005-03-23 13:40:00,40.19,40.23,40.18,40.21,17400.0,40.1898,40.2298,40.1798,40.2098,17400.0
2005-03-23 13:50:00,40.22,40.32,40.19,40.31,7600.0,40.2198,40.3198,40.1898,40.3098,7600.0
2005-03-23 14:00:00,40.31,40.51,40.31,40.44,5200.0,40.3098,40.5098,40.3098,40.4398,5200.0
2005-03-23 14:10:00,40.45,40.45,40.31,40.31,14900.0,40.4498,40.4498,40.3098,40.3098,14900.0
2005-03-23 14:20:00,40.3,40.32,40.26,40.32,8300.0,40.2998,40.3198,40.2598,40.3198,8300.0
2005-03-23 14:30:00,40.29,40.31,40.04,40.21,43100.0,40.2898,40.3098,40.0398,40.2098,43100.0
2005-03-23 14:40:00,40.21,40.23,39.93,39.97,75400.0,40.2098,40.2298,39.9298,39.9698,75400.0
2005-03-23 14:50:00,39.97,39.98,39.74,39.97,48900.0,39.9698,39.9798,39.7398,39.9698,48900.0
2005-03-23 15:00:00,39.99,40.02,39.76,39.9,48800.0,39.9898,40.0198,39.7598,39.8998,48800.0
2005-03-23 15:10:00,39.91,40.13,39.9,40.13,55000.0,39.9098,40.1298,39.8998,40.1298,55000.0
2005-03-23 15:20:00,40.14,40.33,40.07,40.26,48600.0,40.1398,40.3298,40.0698,40.2598,48600.0
2005-03-23 15:30:00,40.26,40.26,40.0,40.0,33100.0,40.2598,40.2598,39.9998,39.9998,33100.0
2005-03-23 15:40:00,40.0,40.05,39.94,39.94,77300.0,39.9998,40.0498,39.9398,39.9398,77300.0
2005-03-23 15:50:00,39.94,40.01,39.87,39.88,81800.0,39.9398,40.0098,39.8698,39.8798,81800.0
2005-03-24 09:30:00,40.06,40.11,39.98,39.99,25500.0,40.0598,40.1098,39.9798,39.9898,25500.0
2005-03-24 09:40:00,39.99,40.12,39.98,40.02,43700.0,39.9898,40.1198,39.9798,40.0198,43700.0
2005-03-24 09:50:00,40.02,40.19,39.99,40.08,60900.0,40.0198,40.1898,39.9898,40.0798,60900.0
2005-03-24 10:00:00,40.17,40.54,40.08,40.25,35500.0,40.1698,40.5398,40.0798,40.2498,35500.0
2005-03-24 10:10:00,40.25,40.34,40.02,40.14,26900.0,40.2498,40.3398,40.0198,40.1398,26900.0
2005-03-24 10:20:00,40.15,40.17,39.98,39.99,16700.0,40.1498,40.1698,39.9798,39.9898,16700.0
2005-03-24 10:30:00,40.0,40.29,40.0,40.14,25500.0,39.9998,40.2898,39.9998,40.1398,25500.0
2005-03-24 10:40:00,40.14,40.2,40.14,40.2,4400.0,40.1398,40.1998,40.1398,40.1998,4400.0
2005-03-24 10:50:00,40.2,40.2,40.19,40.2,5600.0,40.1998,40.1998,40.1898,40.1998,5600.0
2005-03-24 11:00:00,40.2,40.2,39.97,40.09,16500.0,40.1998,40.1998,39.9698,40.0898,16500.0
2005-03-24 11:10:00,40.12,40.17,40.02,40.05,16600.0,40.1198,40.1698,40.0198,40.0498,16600.0
2005-03-24 11:20:00,40.09,40.1,40.05,40.07,6700.0,40.0898,40.0998,40.0498,40.0698,6700.0
2005-03-24 11:30:00,40.09,40.14,40.05,40.05,13400.0,40.0898,40.1398,40.0498,40.0498,13400.0
2005-03-24 11:40:00,40.05,40.13,39.98,40.05,66600.0,40.0498,40.1298,39.9798,40.0498,66600.0
2005-03-24 11:50:00,40.05,40.1,40.04,40.04,17900.0,40.0498,40.0998,40.0398,40.0398,17900.0
2005-03-24 12:00:00,40.05,40.1,40.04,40.09,11400.0,40.0498,40.0998,40.0398,40.0898,11400.0
2005-03-24 12:10:00,40.09,40.09,40.04,40.06,7800.0,40.0898,40.0898,40.0398,40.0598,7800.0
2005-03-24 12:20:00,40.06,40.09,40.04,40.06,2900.0,40.0598,40.0898,40.0398,40.0598,2900.0
2005-03-24 12:30:00,40.06,40.1,40.04,40.07,13400.0,40.0598,40.0998,40.0398,40.0698,13400.0
2005-03-24 12:40:00,40.07,40.1,40.04,40.07,26200.0,40.0698,40.0998,40.0398,40.0698,26200.0
2005-03-24 12:50:00,40.07,40.12,40.05,40.06,14900.0,40.0698,40.1198,40.0498,40.0598,14900.0
2005-03-24 13:00:00,40.07,40.09,40.03,40.07,30500.0,40.0698,40.0898,40.0298,40.0698,30500.0
2005-03-24 13:10:00,40.07,40.08,40.03,40.08,23000.0,40.0698,40.0798,40.0298,40.0798,23000.0
2005-03-24 13:20:00,40.07,40.09,40.04,40.05,26200.0,40.0698,40.0898,40.0398,40.0498,26200.0
2005-03-24 13:30:00,40.05,40.09,40.05,40.07,8100.0,40.0498,40.0898,40.0498,40.0698,8100.0
2005-03-24 13:40:00,40.08,40.08,40.0,40.03,20100.0,40.0798,40.0798,39.9998,40.0298,20100.0
2005-03-24 13:50:00,40.03,40.1,40.03,40.1,18200.0,40.0298,40.0998,40.0298,40.0998,18200.0
2005-03-24 14:00:00,40.1,40.15,40.07,40.14,11800.0,40.0998,40.1498,40.0698,40.1398,11800.0
2005-03-24 14:10:00,40.15,40.31,40.15,40.31,6000.0,40.1498,40.3098,40.1498,40.3098,6000.0
2005-03-24 14:20:00,40.26,40.26,40.2,40.22,14200.0,40.2598,40.2598,40.1998,40.2198,14200.0
2005-03-24 14:30:00,40.21,40.29,40.21,40.27,4500.0,40.2098,40.2898,40.2098,40.2698,4500.0
2005-03-24 14:40:00,40.25,40.3,40.25,40.28,4500.0,40.2498,40.2998,40.2498,40.2798,4500.0
2005-03-24 14:50:00,40.27,40.29,40.27,40.28,4600.0,40.2698,40.2898,40.2698,40.2798,4600.0
2005-03-24 15:00:00,40.28,40.3,40.2,40.22,18500.0,40.2798,40.2998,40.1998,40.2198,18500.0
2005-03-24 15:10:00,40.23,40.3,40.22,40.24,8600.0,40.2298,40.2998,40.2198,40.2398,8600.0
2005-03-24 15:20:00,40.26,40.26,40.19,40.25,7900.0,40.2598,40.2598,40.1898,40.2498,7900.0
2005-03-24 15:30:00,40.25,40.27,40.21,40.24,8500.0,40.2498,40.2698,40.2098,40.2398,8500.0
2005-03-24 15:40:00,40.24,40.27,40.19,40.2,20500.0,40.2398,40.2698,40.1898,40.1998,20500.0
2005-03-24 15:50:00,40.2,40.25,40.06,40.08,27900.0,40.1998,40.2498,40.0598,40.0798,27900.0
2005-03-28 09:30:00,40.19,40.29,39.64,39.95,57100.0,40.1898,40.2898,39.6398,39.9498,57100.0
2005-03-28 09:40:00,39.9,40.04,39.72,40.0,22200.0,39.8998,40.0398,39.7198,39.9998,22200.0
2005-03-28 09:50:00,40.0,40.01,39.94,39.96,7000.0,39.9998,40.0098,39.9398,39.9598,7000.0
2005-03-28 10:00:00,39.95,40.0,39.55,39.75,28900.0,39.9498,39.9998,39.5498,39.7498,28900.0
2005-03-28 10:10:00,39.78,39.85,39.76,39.8,12300.0,39.7798,39.8498,39.7598,39.7998,12300.0
2005-03-28 10:20:00,39.78,39.8,39.77,39.8,16800.0,39.7798,39.7998,39.7698,39.7998,16800.0
2005-03-28 10:30:00,39.8,39.81,39.79,39.79,19000.0,39.7998,39.8098,39.7898,39.7898,19000.0
2005-03-28 10:40:00,39.79,39.8,39.77,39.8,41200.0,39.7898,39.7998,39.7698,39.7998,41200.0
2005-03-28 10:50:00,39.8,39.8,39.78,39.78,10100.0,39.7998,39.7998,39.7798,39.7798,10100.0
2005-03-28 11:00:00,39.78,39.8,39.78,39.79,10900.0,39.7798,39.7998,39.7798,39.7898,10900.0
2005-03-28 11:10:00,39.8,39.8,39.79,39.8,7900.0,39.7998,39.7998,39.7898,39.7998,7900.0
2005-03-28 11:20:00,39.79,39.8,39.79,39.8,7400.0,39.7898,39.7998,39.7898,39.7998,7400.0
2005-03-28 11:30:00,39.8,39.8,39.79,39.79,7900.0,39.7998,39.7998,39.7898,39.7898,7900.0
2005-03-28 11:40:00,39.79,39.8,39.77,39.8,13200.0,39.7898,39.7998,39.7698,39.7998,13200.0
2005-03-28 11:50:00,39.79,39.8,39.77,39.8,18300.0,39.7898,39.7998,39.7698,39.7998,18300.0
2005-03-28 12:00:00,39.79,39.8,39.79,39.79,24200.0,39.7898,39.7998,39.7898,39.7898,24200.0
2005-03-28 12:10:00,39.8,39.8,39.77,39.79,14600.0,39.7998,39.7998,39.7698,39.7898,14600.0
2005-03-28 12:20:00,39.8,39.8,39.78,39.8,3000.0,39.7998,39.7998,39.7798,39.7998,3000.0
2005-03-28 12:30:00,39.8,39.85,39.79,39.85,8800.0,39.7998,39.8498,39.7898,39.8498,8800.0
2005-03-28 12:40:00,39.84,39.85,39.84,39.84,1900.0,39.8398,39.8498,39.8398,39.8398,1900.0
2005-03-28 12:50:00,39.83,39.91,39.83,39.91,5500.0,39.8298,39.9098,39.8298,39.9098,5500.0
2005-03-28 13:00:00,39.94,39.94,39.9,39.92,4900.0,39.9398,39.9398,39.8998,39.9198,4900.0
2005-03-28 13:10:00,39.91,40.0,39.91,39.99,5100.0,39.9098,39.9998,39.9098,39.9898,5100.0
2005-03-28 13:20:00,39.99,40.0,39.98,40.0,4300.0,39.9898,39.9998,39.9798,39.9998,4300.0
2005-03-28 13:30:00,39.99,40.13,39.99,40.12,6300.0,39.9898,40.1298,39.9898,40.1198,6300.0
2005-03-28 13:40:00,40.13,40.17,40.13,40.15,22200.0,40.1298,40.1698,40.1298,40.1498,22200.0
2005-03-28 13:50:00,40.14,40.15,40.12,40.12,1900.0,40.1398,40.1498,40.1198,40.1198,1900.0
2005-03-28 14:00:00,40.11,40.11,40.04,40.09,5800.0,40.1098,40.1098,40.0398,40.0898,5800.0
2005-03-28 14:10:00,40.08,40.09,40.04,40.04,4300.0,40.0798,40.0898,40.0398,40.0398,4300.0
2005-03-28 14:20:00,40.04,40.19,39.99,40.19,10500.0,40.0398,40.1898,39.9898,40.1898,10500.0
2005-03-28 14:30:00,40.15,40.22,40.15,40.22,22100.0,40.1498,40.2198,40.1498,40.2198,22100.0
2005-03-28 14:40:00,40.22,40.59,40.22,40.51,28300.0,40.2198,40.5897,40.2198,40.5098,28300.0
2005-03-28 14:50:00,40.51,40.51,40.43,40.43,16000.0,40.5098,40.5098,40.4298,40.4298,16000.0
2005-03-28 15:00:00,40.42,40.42,40.21,40.21,17800.0,40.4198,40.4198,40.2098,40.2098,17800.0
2005-03-28 15:10:00,40.21,40.21,40.06,40.18,36800.0,40.2098,40.2098,40.0598,40.1798,36800.0
2005-03-28 15:20:00,40.19,40.19,40.07,40.12,16900.0,40.1898,40.1898,40.0698,40.1198,16900.0
2005-03-28 15:30:00,40.12,40.22,40.09,40.22,18200.0,40.1198,40.2198,40.0898,40.2198,18200.0
2005-03-28 15:40:00,40.22,40.31,40.15,40.22,14000.0,40.2198,40.3098,40.1498,40.2198,14000.0
2005-03-28 15:50:00,40.21,40.22,40.1,40.13,20800.0,40.2098,40.2198,40.0998,40.1298,20800.0
2005-03-29 09:30:00,40.15,40.33,40.06,40.29,11200.0,40.1498,40.3298,40.0598,40.2898,11200.0
2005-03-29 09:40:00,40.3,40.3,40.16,40.2,9200.0,40.2998,40.2998,40.1598,40.1998,9200.0
2005-03-29 09:50:00,40.2,40.29,40.11,40.16,36100.0,40.1998,40.2898,40.1098,40.1598,36100.0
2005-03-29 10:00:00,40.16,40.3,40.16,40.2,57900.0,40.1598,40.2998,40.1598,40.1998,57900.0
2005-03-29 10:10:00,40.2,40.27,40.19,40.23,18600.0,40.1998,40.2698,40.1898,40.2298,18600.0
2005-03-29 10:20:00,40.22,40.28,40.22,40.24,14700.0,40.2198,40.2798,40.2198,40.2398,14700.0
2005-03-29 10:30:00,40.25,40.4,40.2,40.38,24800.0,40.2498,40.3998,40.1998,40.3798,24800.0
2005-03-29 10:40:00,40.38,40.55,40.37,40.43,12800.0,40.3798,40.5498,40.3698,40.4298,12800.0
2005-03-29 10:50:00,40.43,40.51,40.34,40.45,15100.0,40.4298,40.5098,40.3398,40.4498,15100.0
2005-03-29 11:00:00,40.47,40.49,40.43,40.44,33700.0,40.4698,40.4898,40.4298,40.4398,33700.0
2005-03-29 11:10:00,40.47,40.47,40.4,40.41,8400.0,40.4698,40.4698,40.3998,40.4098,8400.0
2005-03-29 11:20:00,40.41,40.42,40.38,40.4,11500.0,40.4098,40.4198,40.3798,40.3998,11500.0
2005-03-29 11:30:00,40.38,40.42,40.37,40.39,8400.0,40.3798,40.4198,40.3698,40.3898,8400.0
2005-03-29 11:40:00,40.38,40.42,40.34,40.35,9000.0,40.3798,40.4198,40.3398,40.3498,9000.0
2005-03-29 11:50:00,40.34,40.35,40.26,40.34,17200.0,40.3398,40.3498,40.2598,40.3398,17200.0
2005-03-29 12:00:00,40.31,40.32,40.28,40.3,5800.0,40.3098,40.3198,40.2798,40.2998,5800.0
2005-03-29 12:10:00,40.27,40.3,40.18,40.19,28200.0,40.2698,40.2998,40.1798,40.1898,28200.0
2005-03-29 12:20:00,40.19,40.21,40.17,40.2,4900.0,40.1898,40.2098,40.1698,40.1998,4900.0
2005-03-29 12:30:00,40.19,40.21,40.17,40.19,4100.0,40.1898,40.2098,40.1698,40.1898,4100.0
2005-03-29 12:40:00,40.19,40.21,40.18,40.18,1900.0,40.1898,40.2098,40.1798,40.1798,1900.0
2005-03-29 12:50:00,40.17,40.19,39.99,40.08,9400.0,40.1698,40.1898,39.9898,40.0798,9400.0
2005-03-29 13:00:00,40.08,40.18,39.97,39.98,11300.0,40.0798,40.1798,39.9698,39.9798,11300.0
2005-03-29 13:10:00,39.97,39.97,39.81,39.85,8800.0,39.9698,39.9698,39.8098,39.8498,8800.0
2005-03-29 13:20:00,39.85,39.99,39.83,39.96,4300.0,39.8498,39.9898,39.8298,39.9598,4300.0
2005-03-29 13:30:00,39.96,39.97,39.94,39.96,3600.0,39.9598,39.9698,39.9398,39.9598,3600.0
2005-03-29 13:40:00,39.97,40.09,39.97,40.09,24900.0,39.9698,40.0898,39.9698,40.0898,24900.0
2005-03-29 13:50:00,40.1,40.17,40.02,40.02,26300.0,40.0998,40.1698,40.0198,40.0198,26300.0
2005-03-29 14:00:00,40.03,40.1,39.76,39.78,40100.0,40.0298,40.0998,39.7598,39.7798,40100.0
2005-03-29 14:10:00,39.77,39.77,39.55,39.6,31500.0,39.7698,39.7698,39.5498,39.5998,31500.0
2005-03-29 14:20:00,39.55,39.56,39.47,39.5,21200.0,39.5498,39.5598,39.4698,39.4998,21200.0
2005-03-29 14:30:00,39.5,39.55,39.46,39.49,16100.0,39.4998,39.5498,39.4598,39.4898,16100.0
2005-03-29 14:40:00,39.49,39.5,39.12,39.35,98400.0,39.4898,39.4998,39.1198,39.3498,98400.0
2005-03-29 14:50:00,39.37,39.4,39.01,39.15,75300.0,39.3698,39.3998,39.0098,39.1498,75300.0
2005-03-29 15:00:00,39.15,39.22,39.0,39.21,38500.0,39.1498,39.2198,38.9998,39.2098,38500.0
2005-03-29 15:10:00,39.21,39.21,39.1,39.19,30200.0,39.2098,39.2098,39.0998,39.1898,30200.0
2005-03-29 15:20:00,39.19,39.21,39.05,39.2,27500.0,39.1898,39.2098,39.0498,39.1998,27500.0
2005-03-29 15:30:00,39.21,39.35,39.12,39.16,34400.0,39.2098,39.3498,39.1198,39.1598,34400.0
2005-03-29 15:40:00,39.16,39.27,38.96,39.03,70900.0,39.1598,39.2698,38.9598,39.0298,70900.0
2005-03-29 15:50:00,39.03,39.03,38.8,38.85,128000.0,39.0298,39.0298,38.7998,38.8498,128000.0
2005-03-30 09:30:00,39.01,39.42,39.01,39.31,22400.0,39.0098,39.4198,39.0098,39.3098,22400.0
2005-03-30 09:40:00,39.26,39.38,39.26,39.37,15100.0,39.2598,39.3798,39.2598,39.3698,15100.0
2005-03-30 09:50:00,39.35,39.36,39.28,39.29,10400.0,39.3498,39.3598,39.2798,39.2898,10400.0
2005-03-30 10:00:00,39.28,39.3,39.18,39.25,47100.0,39.2798,39.2998,39.1798,39.2498,47100.0
2005-03-30 10:10:00,39.25,39.27,39.17,39.2,22400.0,39.2498,39.2698,39.1698,39.1998,22400.0
2005-03-30 10:20:00,39.2,39.2,39.16,39.18,18400.0,39.1998,39.1998,39.1598,39.1798,18400.0
2005-03-30 10:30:00,39.18,39.27,39.18,39.2,25500.0,39.1798,39.2698,39.1798,39.1998,25500.0
2005-03-30 10:40:00,39.2,39.2,39.18,39.18,9100.0,39.1998,39.1998,39.1798,39.1798,9100.0
2005-03-30 10:50:00,39.19,39.25,39.19,39.19,10000.0,39.1898,39.2498,39.1898,39.1898,10000.0
2005-03-30 11:00:00,39.23,39.28,39.2,39.21,25700.0,39.2298,39.2798,39.1998,39.2098,25700.0
2005-03-30 11:10:00,39.19,39.25,39.17,39.19,16300.0,39.1898,39.2498,39.1698,39.1898,16300.0
2005-03-30 11:20:00,39.2,39.24,39.08,39.11,11500.0,39.1998,39.2398,39.0798,39.1098,11500.0
2005-03-30 11:30:00,39.11,39.2,39.1,39.15,36700.0,39.1098,39.1998,39.0998,39.1498,36700.0
2005-03-30 11:40:00,39.2,39.24,39.1,39.22,25300.0,39.1998,39.2398,39.0998,39.2198,25300.0
2005-03-30 11:50:00,39.22,39.3,39.11,39.18,47900.0,39.2198,39.2998,39.1098,39.1798,47900.0
2005-03-30 12:00:00,39.23,39.39,39.19,39.38,36500.0,39.2298,39.3898,39.1898,39.3798,36500.0
2005-03-30 12:10:00,39.38,39.75,39.38,39.66,23300.0,39.3798,39.7498,39.3798,39.6598,23300.0
2005-03-30 12:20:00,39.66,39.96,39.65,39.9,25800.0,39.6598,39.9598,39.6498,39.8998,25800.0
2005-03-30 12:30:00,39.92,39.94,39.89,39.89,5800.0,39.9198,39.9398,39.8898,39.8898,5800.0
2005-03-30 12:40:00,39.89,39.9,39.88,39.9,4600.0,39.8898,39.8998,39.8798,39.8998,4600.0
2005-03-30 12:50:00,39.89,39.9,39.87,39.87,4300.0,39.8898,39.8998,39.8698,39.8698,4300.0
2005-03-30 13:00:00,39.88,39.89,39.86,39.88,11800.0,39.8798,39.8898,39.8598,39.8798,11800.0
2005-03-30 13:10:00,39.89,39.92,39.89,39.89,9600.0,39.8898,39.9198,39.8898,39.8898,9600.0
2005-03-30 13:20:00,39.89,39.95,39.89,39.93,13000.0,39.8898,39.9498,39.8898,39.9298,13000.0
2005-03-30 13:30:00,39.94,40.04,39.91,40.02,36300.0,39.9398,40.0398,39.9098,40.0198,36300.0
2005-03-30 13:40:00,40.0,40.02,39.86,39.86,16500.0,39.9998,40.0198,39.8598,39.8598,16500.0
2005-03-30 13:50:00,39.85,39.95,39.85,39.95,32800.0,39.8498,39.9498,39.8498,39.9498,32800.0
2005-03-30 14:00:00,39.95,40.04,39.95,40.02,13900.0,39.9498,40.0398,39.9498,40.0198,13900.0
2005-03-30 14:10:00,40.02,40.08,40.02,40.03,10900.0,40.0198,40.0798,40.0198,40.0298,10900.0
2005-03-30 14:20:00,40.03,40.09,40.02,40.09,8200.0,40.0298,40.0898,40.0198,40.0898,8200.0
2005-03-30 14:30:00,40.1,40.22,40.08,40.15,28200.0,40.0998,40.2198,40.0798,40.1498,28200.0
2005-03-30 14:40:00,40.15,40.15,39.94,40.11,15200.0,40.1498,40.1498,39.9398,40.1098,15200.0
2005-03-30 14:50:00,40.12,40.2,40.09,40.14,17300.0,40.1198,40.1998,40.0898,40.1398,17300.0
2005-03-30 15:00:00,40.13,40.19,40.07,40.15,14900.0,40.1298,40.1898,40.0698,40.1498,14900.0
2005-03-30 15:10:00,40.14,40.15,39.96,40.05,13900.0,40.1398,40.1498,39.9598,40.0498,13900.0
2005-03-30 15:20:00,40.04,40.2,40.03,40.18,9400.0,40.0398,40.1998,40.0298,40.1798,9400.0
2005-03-30 15:30:00,40.17,40.17,40.03,40.12,14700.0,40.1698,40.1698,40.0298,40.1198,14700.0
2005-03-30 15:40:00,40.12,40.2,40.07,40.2,24300.0,40.1198,40.1998,40.0698,40.1998,24300.0
2005-03-30 15:50:00,40.2,40.21,40.09,40.09,22000.0,40.1998,40.2098,40.0898,40.0898,22000.0
2005-03-31 09:30:00,40.07,40.17,39.75,40.05,25600.0,40.0698,40.1698,39.7498,40.0498,25600.0
2005-03-31 09:40:00,40.05,40.17,39.87,39.87,22800.0,40.0498,40.1698,39.8698,39.8698,22800.0
2005-03-31 09:50:00,39.84,39.84,39.46,39.57,32800.0,39.8398,39.8398,39.4598,39.5698,32800.0
2005-03-31 10:00:00,39.57,39.57,39.31,39.37,75600.0,39.5698,39.5698,39.3098,39.3698,75600.0
2005-03-31 10:10:00,39.36,39.39,39.25,39.37,26900.0,39.3598,39.3898,39.2498,39.3698,26900.0
2005-03-31 10:20:00,39.37,39.38,39.28,39.28,23900.0,39.3698,39.3798,39.2798,39.2798,23900.0
2005-03-31 10:30:00,39.26,39.39,39.25,39.3,23400.0,39.2598,39.3898,39.2498,39.2998,23400.0
2005-03-31 10:40:00,39.28,39.4,39.28,39.4,8700.0,39.2798,39.3998,39.2798,39.3998,8700.0
2005-03-31 10:50:00,39.4,39.5,39.37,39.37,16200.0,39.3998,39.4998,39.3698,39.3698,16200.0
2005-03-31 11:00:00,39.39,39.45,39.39,39.43,7500.0,39.3898,39.4498,39.3898,39.4298,7500.0
2005-03-31 11:10:00,39.45,39.5,39.43,39.49,10500.0,39.4498,39.4998,39.4298,39.4898,10500.0
2005-03-31 11:20:00,39.5,39.5,39.41,39.45,5000.0,39.4998,39.4998,39.4098,39.4498,5000.0
2005-03-31 11:30:00,39.44,39.53,39.43,39.43,75600.0,39.4398,39.5298,39.4298,39.4298,75600.0
2005-03-31 11:40:00,39.42,39.43,39.29,39.36,7000.0,39.4198,39.4298,39.2898,39.3598,7000.0
2005-03-31 11:50:00,39.35,39.38,39.32,39.33,2600.0,39.3498,39.3798,39.3198,39.3298,2600.0
2005-03-31 12:00:00,39.32,39.33,39.29,39.29,5400.0,39.3198,39.3298,39.2898,39.2898,5400.0
2005-03-31 12:10:00,39.3,39.3,39.14,39.23,18200.0,39.2998,39.2998,39.1398,39.2298,18200.0
2005-03-31 12:20:00,39.19,39.19,39.1,39.15,10900.0,39.1898,39.1898,39.0998,39.1498,10900.0
2005-03-31 12:30:00,39.14,39.14,39.0,39.02,25200.0,39.1398,39.1398,38.9998,39.0198,25200.0
2005-03-31 12:40:00,39.03,39.1,38.96,38.96,7900.0,39.0298,39.0998,38.9598,38.9598,7900.0
2005-03-31 12:50:00,38.99,39.09,38.99,39.08,8300.0,38.9898,39.0898,38.9898,39.0798,8300.0
2005-03-31 13:00:00,39.09,39.1,38.98,39.05,15800.0,39.0898,39.0998,38.9798,39.0498,15800.0
2005-03-31 13:10:00,39.02,39.05,39.02,39.05,6100.0,39.0198,39.0498,39.0198,39.0498,6100.0
2005-03-31 13:20:00,39.05,39.2,39.03,39.13,63900.0,39.0498,39.1998,39.0298,39.1298,63900.0
2005-03-31 13:30:00,39.13,39.29,39.13,39.29,8600.0,39.1298,39.2898,39.1298,39.2898,8600.0
2005-03-31 13:40:00,39.29,39.35,39.28,39.35,6400.0,39.2898,39.3498,39.2798,39.3498,6400.0
2005-03-31 13:50:00,39.33,39.33,39.16,39.16,10900.0,39.3298,39.3298,39.1598,39.1598,10900.0
2005-03-31 14:00:00,39.18,39.2,39.07,39.08,5600.0,39.1798,39.1998,39.0698,39.0798,5600.0
2005-03-31 14:10:00,39.08,39.29,39.08,39.26,12100.0,39.0798,39.2898,39.0798,39.2598,12100.0
2005-03-31 14:20:00,39.26,39.38,39.26,39.37,6200.0,39.2598,39.3798,39.2598,39.3698,6200.0
2005-03-31 14:30:00,39.39,39.5,39.37,39.42,36400.0,39.3898,39.4998,39.3698,39.4198,36400.0
2005-03-31 14:40:00,39.45,39.5,39.4,39.41,62000.0,39.4498,39.4998,39.3998,39.4098,62000.0
2005-03-31 14:50:00,39.41,39.44,39.33,39.41,9400.0,39.4098,39.4398,39.3298,39.4098,9400.0
2005-03-31 15:00:00,39.41,39.41,39.14,39.21,15800.0,39.4098,39.4098,39.1398,39.2098,15800.0
2005-03-31 15:10:00,39.18,39.26,39.17,39.24,5300.0,39.1798,39.2598,39.1698,39.2398,5300.0
2005-03-31 15:20:00,39.26,39.3,39.16,39.18,8000.0,39.2598,39.2998,39.1598,39.1798,8000.0
2005-03-31 15:30:00,39.16,39.17,39.01,39.02,24500.0,39.1598,39.1698,39.0098,39.0198,24500.0
2005-03-31 15:40:00,39.02,39.03,38.86,38.87,31900.0,39.0198,39.0298,38.8598,38.8698,31900.0
2005-03-31 15:50:00,38.89,39.09,38.87,39.05,67900.0,38.8898,39.0898,38.8698,39.0498,67900.0
2005-04-01 09:30:00,39.48,39.53,39.28,39.3,23000.0,39.4798,39.5298,39.2798,39.2998,23000.0
2005-04-01 09:40:00,39.31,39.49,39.23,39.27,29200.0,39.3098,39.4898,39.2298,39.2698,29200.0
2005-04-01 09:50:00,39.27,39.4,39.24,39.24,10300.0,39.2698,39.3998,39.2398,39.2398,10300.0
2005-04-01 10:00:00,39.25,39.35,38.64,38.68,67100.0,39.2498,39.3498,38.6398,38.6798,67100.0
2005-04-01 10:10:00,38.61,38.7,38.19,38.22,103700.0,38.6098,38.6998,38.1898,38.2198,103700.0
2005-04-01 10:20:00,38.24,38.75,37.9,38.13,109100.0,38.2398,38.7498,37.8998,38.1298,109100.0
2005-04-01 10:30:00,38.14,38.41,38.04,38.34,45300.0,38.1398,38.4098,38.0398,38.3398,45300.0
2005-04-01 10:40:00,38.27,38.4,38.1,38.15,22500.0,38.2698,38.3998,38.0998,38.1498,22500.0
2005-04-01 10:50:00,38.15,38.3,38.02,38.05,24500.0,38.1498,38.2998,38.0198,38.0498,24500.0
2005-04-01 11:00:00,38.05,38.43,38.0,38.41,23500.0,38.0498,38.4298,37.9998,38.4098,23500.0
2005-04-01 11:10:00,38.43,38.5,38.38,38.5,25900.0,38.4298,38.4998,38.3798,38.4998,25900.0
2005-04-01 11:20:00,38.5,38.63,38.37,38.61,41300.0,38.4998,38.6298,38.3698,38.6098,41300.0
2005-04-01 11:30:00,38.61,38.72,38.61,38.72,20100.0,38.6098,38.7198,38.6098,38.7198,20100.0
2005-04-01 11:40:00,38.74,38.77,38.52,38.73,53100.0,38.7398,38.7698,38.5198,38.7298,53100.0
2005-04-01 11:50:00,38.73,38.75,38.55,38.61,17500.0,38.7298,38.7498,38.5498,38.6098,17500.0
2005-04-01 12:00:00,38.6,38.64,38.58,38.62,8300.0,38.5998,38.6398,38.5798,38.6198,8300.0
2005-04-01 12:10:00,38.63,38.63,38.61,38.61,6700.0,38.6298,38.6298,38.6098,38.6098,6700.0
2005-04-01 12:20:00,38.63,38.75,38.63,38.7,11600.0,38.6298,38.7498,38.6298,38.6998,11600.0
2005-04-01 12:30:00,38.7,38.91,38.69,38.9,20800.0,38.6998,38.9098,38.6898,38.8998,20800.0
2005-04-01 12:40:00,38.9,38.95,38.84,38.86,9300.0,38.8998,38.9498,38.8398,38.8598,9300.0
2005-04-01 12:50:00,38.85,38.86,38.71,38.71,5100.0,38.8498,38.8598,38.7098,38.7098,5100.0
2005-04-01 13:00:00,38.7,38.89,38.66,38.8,15800.0,38.6998,38.8898,38.6598,38.7998,15800.0
2005-04-01 13:10:00,38.82,38.84,38.76,38.76,2700.0,38.8198,38.8398,38.7598,38.7598,2700.0
2005-04-01 13:20:00,38.77,38.81,38.76,38.78,36900.0,38.7698,38.8098,38.7598,38.7798,36900.0
2005-04-01 13:30:00,38.8,38.8,38.74,38.8,6600.0,38.7998,38.7998,38.7398,38.7998,6600.0
2005-04-01 13:40:00,38.79,38.8,38.77,38.78,4200.0,38.7898,38.7998,38.7698,38.7798,4200.0
2005-04-01 13:50:00,38.77,38.8,38.75,38.75,4800.0,38.7698,38.7998,38.7498,38.7498,4800.0
2005-04-01 14:00:00,38.76,38.78,38.75,38.78,9600.0,38.7598,38.7798,38.7498,38.7798,9600.0
2005-04-01 14:10:00,38.77,38.98,38.77,38.98,11800.0,38.7698,38.9798,38.7698,38.9798,11800.0
2005-04-01 14:20:00,38.96,38.96,38.84,38.92,6400.0,38.9598,38.9598,38.8398,38.9198,6400.0
2005-04-01 14:30:00,38.91,39.0,38.9,38.97,17000.0,38.9098,38.9998,38.8998,38.9698,17000.0
2005-04-01 14:40:00,38.96,38.96,38.84,38.88,12500.0,38.9598,38.9598,38.8398,38.8798,12500.0
2005-04-01 14:50:00,38.89,38.9,38.72,38.84,27700.0,38.8898,38.8998,38.7198,38.8398,27700.0
2005-04-01 15:00:00,38.84,38.99,38.83,38.97,8400.0,38.8398,38.9898,38.8298,38.9698,8400.0
2005-04-01 15:10:00,38.99,39.05,38.98,39.0,53200.0,38.9898,39.0498,38.9798,38.9998,53200.0
2005-04-01 15:20:00,38.99,39.09,38.92,38.99,44100.0,38.9898,39.0898,38.9198,38.9898,44100.0
2005-04-01 15:30:00,39.0,39.05,38.98,38.98,11400.0,38.9998,39.0498,38.9798,38.9798,11400.0
2005-04-01 15:40:00,38.97,39.03,38.89,39.02,20000.0,38.9698,39.0298,38.8898,39.0198,20000.0
2005-04-01 15:50:00,39.03,39.04,38.96,38.96,19200.0,39.0298,39.0398,38.9598,38.9598,19200.0
2005-04-04 09:30:00,38.9,39.3,38.84,39.01,28600.0,38.8998,39.2998,38.8398,39.0098,28600.0
2005-04-04 09:40:00,39.03,39.24,38.93,39.17,8500.0,39.0298,39.2398,38.9298,39.1698,8500.0
2005-04-04 09:50:00,39.14,39.16,39.07,39.1,16000.0,39.1398,39.1598,39.0698,39.0998,16000.0
2005-04-04 10:00:00,39.1,39.1,38.97,38.99,8500.0,39.0998,39.0998,38.9698,38.9898,8500.0
2005-04-04 10:10:00,38.94,38.95,38.88,38.88,3700.0,38.9398,38.9498,38.8798,38.8798,3700.0
2005-04-04 10:20:00,38.84,38.85,38.71,38.79,16900.0,38.8398,38.8498,38.7098,38.7898,16900.0
2005-04-04 10:30:00,38.83,38.99,38.77,38.98,7800.0,38.8298,38.9898,38.7698,38.9798,7800.0
2005-04-04 10:40:00,38.98,39.15,38.98,39.15,19600.0,38.9798,39.1498,38.9798,39.1498,19600.0
2005-04-04 10:50:00,39.12,39.36,39.1,39.18,28500.0,39.1198,39.3598,39.0998,39.1798,28500.0
2005-04-04 11:00:00,39.24,39.46,39.18,39.29,16400.0,39.2398,39.4598,39.1798,39.2898,16400.0
2005-04-04 11:10:00,39.3,39.43,39.23,39.27,14900.0,39.2998,39.4298,39.2298,39.2698,14900.0
2005-04-04 11:20:00,39.29,39.33,39.27,39.28,1800.0,39.2898,39.3298,39.2698,39.2798,1800.0
2005-04-04 11:30:00,39.28,39.33,39.12,39.18,35500.0,39.2798,39.3298,39.1198,39.1798,35500.0
2005-04-04 11:40:00,39.18,39.2,39.14,39.15,7300.0,39.1798,39.1998,39.1398,39.1498,7300.0
2005-04-04 11:50:00,39.14,39.15,39.14,39.14,3200.0,39.1398,39.1498,39.1398,39.1398,3200.0
2005-04-04 12:00:00,39.15,39.15,39.02,39.04,6500.0,39.1498,39.1498,39.0198,39.0398,6500.0
2005-04-04 12:10:00,39.04,39.04,38.93,38.93,5600.0,39.0398,39.0398,38.9298,38.9298,5600.0
2005-04-04 12:20:00,38.95,39.0,38.93,39.0,4000.0,38.9498,38.9998,38.9298,38.9998,4000.0
2005-04-04 12:30:00,39.0,39.0,38.99,39.0,8600.0,38.9998,38.9998,38.9898,38.9998,8600.0
2005-04-04 12:40:00,39.0,39.0,38.94,38.95,9400.0,38.9998,38.9998,38.9398,38.9498,9400.0
2005-04-04 12:50:00,38.94,38.97,38.94,38.97,6000.0,38.9398,38.9698,38.9398,38.9698,6000.0
2005-04-04 13:00:00,38.95,38.96,38.94,38.94,2200.0,38.9498,38.9598,38.9398,38.9398,2200.0
2005-04-04 13:10:00,38.93,38.94,38.56,38.6,25900.0,38.9298,38.9398,38.5598,38.5998,25900.0
2005-04-04 13:20:00,38.6,38.69,38.54,38.69,7800.0,38.5998,38.6898,38.5398,38.6898,7800.0
2005-04-04 13:30:00,38.69,38.89,38.69,38.74,8500.0,38.6898,38.8898,38.6898,38.7398,8500.0
2005-04-04 13:40:00,38.78,38.9,38.77,38.85,7200.0,38.7798,38.8998,38.7698,38.8498,7200.0
2005-04-04 13:50:00,38.82,39.0,38.81,39.0,8200.0,38.8198,38.9998,38.8098,38.9998,8200.0
2005-04-04 14:00:00,39.01,39.19,39.01,39.11,10500.0,39.0098,39.1898,39.0098,39.1098,10500.0
2005-04-04 14:10:00,39.12,39.18,39.12,39.17,6000.0,39.1198,39.1798,39.1198,39.1698,6000.0
2005-04-04 14:20:00,39.18,39.18,39.15,39.18,4500.0,39.1798,39.1798,39.1498,39.1798,4500.0
2005-04-04 14:30:00,39.18,39.57,39.18,39.51,19700.0,39.1798,39.5698,39.1798,39.5098,19700.0
2005-04-04 14:40:00,39.51,39.51,39.34,39.5,11300.0,39.5098,39.5098,39.3398,39.4998,11300.0
2005-04-04 14:50:00,39.51,39.51,39.45,39.48,7900.0,39.5098,39.5098,39.4498,39.4798,7900.0
2005-04-04 15:00:00,39.49,39.49,39.42,39.45,12700.0,39.4898,39.4898,39.4198,39.4498,12700.0
2005-04-04 15:10:00,39.47,39.51,39.46,39.51,10700.0,39.4698,39.5098,39.4598,39.5098,10700.0
2005-04-04 15:20:00,39.5,39.51,39.47,39.49,10700.0,39.4998,39.5098,39.4698,39.4898,10700.0
2005-04-04 15:30:00,39.48,39.54,39.47,39.49,16500.0,39.4798,39.5398,39.4698,39.4898,16500.0
2005-04-04 15:40:00,39.5,39.74,39.5,39.58,27600.0,39.4998,39.7398,39.4998,39.5798,27600.0
2005-04-04 15:50:00,39.57,39.58,39.41,39.43,39600.0,39.5698,39.5798,39.4098,39.4298,39600.0
2005-04-05 09:30:00,39.52,39.7,39.5,39.61,24600.0,39.5198,39.6998,39.4998,39.6098,24600.0
2005-04-05 09:40:00,39.6,39.67,39.59,39.64,13100.0,39.5998,39.6698,39.5898,39.6398,13100.0
2005-04-05 09:50:00,39.65,39.72,39.48,39.48,16300.0,39.6498,39.7198,39.4798,39.4798,16300.0
2005-04-05 10:00:00,39.52,39.55,39.33,39.33,18900.0,39.5198,39.5498,39.3298,39.3298,18900.0
2005-04-05 10:10:00,39.33,39.33,39.22,39.27,9400.0,39.3298,39.3298,39.2198,39.2698,9400.0
2005-04-05 10:20:00,39.27,39.33,39.26,39.29,11400.0,39.2698,39.3298,39.2598,39.2898,11400.0
2005-04-05 10:30:00,39.26,39.46,39.26,39.41,11200.0,39.2598,39.4598,39.2598,39.4098,11200.0
2005-04-05 10:40:00,39.4,39.4,39.26,39.29,9800.0,39.3998,39.3998,39.2598,39.2898,9800.0
2005-04-05 10:50:00,39.29,39.35,39.27,39.33,2900.0,39.2898,39.3498,39.2698,39.3298,2900.0
2005-04-05 11:00:00,39.34,39.34,39.12,39.14,13100.0,39.3398,39.3398,39.1198,39.1398,13100.0
2005-04-05 11:10:00,39.14,39.21,38.96,38.97,12500.0,39.1398,39.2098,38.9598,38.9698,12500.0
2005-04-05 11:20:00,38.98,38.98,38.89,38.94,18600.0,38.9798,38.9798,38.8898,38.9398,18600.0
2005-04-05 11:30:00,38.96,39.09,38.9,39.09,7300.0,38.9598,39.0898,38.8998,39.0898,7300.0
2005-04-05 11:40:00,39.07,39.27,39.07,39.19,9100.0,39.0698,39.2698,39.0698,39.1898,9100.0
2005-04-05 11:50:00,39.2,39.22,39.14,39.15,5400.0,39.1998,39.2198,39.1398,39.1498,5400.0
2005-04-05 12:00:00,39.16,39.18,39.15,39.17,8700.0,39.1598,39.1798,39.1498,39.1698,8700.0
2005-04-05 12:10:00,39.16,39.18,39.15,39.17,2200.0,39.1598,39.1798,39.1498,39.1698,2200.0
2005-04-05 12:20:00,39.18,39.2,39.15,39.18,4900.0,39.1798,39.1998,39.1498,39.1798,4900.0
2005-04-05 12:30:00,39.21,39.23,39.17,39.2,1900.0,39.2098,39.2298,39.1698,39.1998,1900.0
2005-04-05 12:40:00,39.2,39.4,39.2,39.4,3600.0,39.1998,39.3998,39.1998,39.3998,3600.0
2005-04-05 12:50:00,39.41,39.41,39.36,39.36,3000.0,39.4098,39.4098,39.3598,39.3598,3000.0
2005-04-05 13:00:00,39.36,39.4,39.21,39.4,8600.0,39.3598,39.3998,39.2098,39.3998,8600.0
2005-04-05 13:10:00,39.41,39.45,39.35,39.36,7100.0,39.4098,39.4498,39.3498,39.3598,7100.0
2005-04-05 13:20:00,39.36,39.36,39.27,39.31,5000.0,39.3598,39.3598,39.2698,39.3098,5000.0
2005-04-05 13:30:00,39.31,39.33,39.21,39.24,31200.0,39.3098,39.3298,39.2098,39.2398,31200.0
2005-04-05 13:40:00,39.25,39.25,39.12,39.21,10200.0,39.2498,39.2498,39.1198,39.2098,10200.0
2005-04-05 13:50:00,39.29,39.33,39.18,39.33,3500.0,39.2898,39.3298,39.1798,39.3298,3500.0
2005-04-05 14:00:00,39.36,39.39,39.11,39.21,4000.0,39.3598,39.3898,39.1098,39.2098,4000.0
2005-04-05 14:10:00,39.2,39.3,39.17,39.3,14800.0,39.1998,39.2998,39.1698,39.2998,14800.0
2005-04-05 14:20:00,39.28,39.4,39.24,39.4,5200.0,39.2798,39.3998,39.2398,39.3998,5200.0
2005-04-05 14:30:00,39.4,39.41,39.34,39.34,2200.0,39.3998,39.4098,39.3398,39.3398,2200.0
2005-04-05 14:40:00,39.36,39.36,39.24,39.25,4000.0,39.3598,39.3598,39.2398,39.2498,4000.0
2005-04-05 14:50:00,39.23,39.31,39.22,39.23,6800.0,39.2298,39.3098,39.2198,39.2298,6800.0
2005-04-05 15:00:00,39.23,39.28,39.23,39.24,9000.0,39.2298,39.2798,39.2298,39.2398,9000.0
2005-04-05 15:10:00,39.21,39.27,39.19,39.21,11500.0,39.2098,39.2698,39.1898,39.2098,11500.0
2005-04-05 15:20:00,39.2,39.29,39.2,39.25,41200.0,39.1998,39.2898,39.1998,39.2498,41200.0
2005-04-05 15:30:00,39.25,39.4,39.23,39.28,14300.0,39.2498,39.3998,39.2298,39.2798,14300.0
2005-04-05 15:40:00,39.25,39.28,39.2,39.28,9200.0,39.2498,39.2798,39.1998,39.2798,9200.0
2005-04-05 15:50:00,39.27,39.43,39.1,39.3,46700.0,39.2698,39.4298,39.0998,39.2998,46700.0
2005-04-06 09:30:00,39.42,39.62,39.3,39.3,17400.0,39.4198,39.6198,39.2998,39.2998,17400.0
2005-04-06 09:40:00,39.28,39.43,39.16,39.43,26400.0,39.2798,39.4298,39.1598,39.4298,26400.0
2005-04-06 09:50:00,39.38,39.51,39.35,39.37,13100.0,39.3798,39.5098,39.3498,39.3698,13100.0
2005-04-06 10:00:00,39.39,39.4,39.22,39.31,27300.0,39.3898,39.3998,39.2198,39.3098,27300.0
2005-04-06 10:10:00,39.3,39.37,39.28,39.37,9400.0,39.2998,39.3698,39.2798,39.3698,9400.0
2005-04-06 10:20:00,39.36,39.37,39.35,39.35,7600.0,39.3598,39.3698,39.3498,39.3498,7600.0
2005-04-06 10:30:00,39.36,39.48,39.19,39.21,25000.0,39.3598,39.4798,39.1898,39.2098,25000.0
2005-04-06 10:40:00,39.2,39.4,39.2,39.36,8300.0,39.1998,39.3998,39.1998,39.3598,8300.0
2005-04-06 10:50:00,39.35,39.35,39.3,39.31,6400.0,39.3498,39.3498,39.2998,39.3098,6400.0
2005-04-06 11:00:00,39.32,39.46,39.32,39.41,9200.0,39.3198,39.4598,39.3198,39.4098,9200.0
2005-04-06 11:10:00,39.44,39.48,39.36,39.36,6800.0,39.4398,39.4798,39.3598,39.3598,6800.0
2005-04-06 11:20:00,39.44,39.49,39.43,39.49,4100.0,39.4398,39.4898,39.4298,39.4898,4100.0
2005-04-06 11:30:00,39.46,39.73,39.37,39.64,33100.0,39.4598,39.7298,39.3698,39.6398,33100.0
2005-04-06 11:40:00,39.6,39.67,39.6,39.61,4900.0,39.5998,39.6698,39.5998,39.6098,4900.0
2005-04-06 11:50:00,39.61,39.61,39.55,39.55,5800.0,39.6098,39.6098,39.5498,39.5498,5800.0
2005-04-06 12:00:00,39.58,39.6,39.56,39.6,7300.0,39.5798,39.5998,39.5598,39.5998,7300.0
2005-04-06 12:10:00,39.61,39.61,39.56,39.56,4800.0,39.6098,39.6098,39.5598,39.5598,4800.0
2005-04-06 12:20:00,39.55,39.62,39.49,39.62,8100.0,39.5498,39.6198,39.4898,39.6198,8100.0
2005-04-06 12:30:00,39.6,39.64,39.56,39.59,4200.0,39.5998,39.6398,39.5598,39.5898,4200.0
2005-04-06 12:40:00,39.6,39.61,39.55,39.55,2900.0,39.5998,39.6098,39.5498,39.5498,2900.0
2005-04-06 12:50:00,39.54,39.54,39.42,39.44,5100.0,39.5398,39.5398,39.4198,39.4398,5100.0
2005-04-06 13:00:00,39.45,39.48,39.44,39.45,8600.0,39.4498,39.4798,39.4398,39.4498,8600.0
2005-04-06 13:10:00,39.45,39.45,39.4,39.4,3400.0,39.4498,39.4498,39.3998,39.3998,3400.0
2005-04-06 13:20:00,39.42,39.45,39.38,39.38,5000.0,39.4198,39.4498,39.3798,39.3798,5000.0
2005-04-06 13:30:00,39.36,39.36,39.22,39.23,6800.0,39.3598,39.3598,39.2198,39.2298,6800.0
2005-04-06 13:40:00,39.24,39.34,39.24,39.28,4900.0,39.2398,39.3398,39.2398,39.2798,4900.0
2005-04-06 13:50:00,39.27,39.27,39.11,39.13,9100.0,39.2698,39.2698,39.1098,39.1298,9100.0
2005-04-06 14:00:00,39.13,39.41,39.13,39.36,8900.0,39.1298,39.4098,39.1298,39.3598,8900.0
2005-04-06 14:10:00,39.34,39.35,39.26,39.34,6500.0,39.3398,39.3498,39.2598,39.3398,6500.0
2005-04-06 14:20:00,39.35,39.43,39.34,39.36,6700.0,39.3498,39.4298,39.3398,39.3598,6700.0
2005-04-06 14:30:00,39.36,39.36,39.26,39.27,3700.0,39.3598,39.3598,39.2598,39.2698,3700.0
2005-04-06 14:40:00,39.27,39.53,39.17,39.41,15700.0,39.2698,39.5298,39.1698,39.4098,15700.0
2005-04-06 14:50:00,39.39,39.45,39.26,39.26,7800.0,39.3898,39.4498,39.2598,39.2598,7800.0
2005-04-06 15:00:00,39.26,39.28,39.2,39.28,9500.0,39.2598,39.2798,39.1998,39.2798,9500.0
2005-04-06 15:10:00,39.29,39.47,39.24,39.24,15000.0,39.2898,39.4698,39.2398,39.2398,15000.0
2005-04-06 15:20:00,39.24,39.25,39.08,39.19,15400.0,39.2398,39.2498,39.0798,39.1898,15400.0
2005-04-06 15:30:00,39.19,39.35,39.18,39.31,22800.0,39.1898,39.3498,39.1798,39.3098,22800.0
2005-04-06 15:40:00,39.3,39.31,39.05,39.19,21700.0,39.2998,39.3098,39.0498,39.1898,21700.0
2005-04-06 15:50:00,39.18,39.28,39.04,39.11,43100.0,39.1798,39.2798,39.0398,39.1098,43100.0
2005-04-07 09:30:00,39.1,39.44,39.08,39.13,13000.0,39.0998,39.4398,39.0798,39.1298,13000.0
2005-04-07 09:40:00,39.2,39.29,39.09,39.1,14300.0,39.1998,39.2898,39.0898,39.0998,14300.0
2005-04-07 09:50:00,39.13,39.44,39.13,39.42,28600.0,39.1298,39.4398,39.1298,39.4198,28600.0
2005-04-07 10:00:00,39.41,39.55,39.35,39.49,13900.0,39.4098,39.5498,39.3498,39.4898,13900.0
2005-04-07 10:10:00,39.52,39.6,39.51,39.56,20300.0,39.5198,39.5998,39.5098,39.5598,20300.0
2005-04-07 10:20:00,39.55,39.59,39.5,39.58,4500.0,39.5498,39.5898,39.4998,39.5798,4500.0
2005-04-07 10:30:00,39.59,39.6,39.51,39.52,7700.0,39.5898,39.5998,39.5098,39.5198,7700.0
2005-04-07 10:40:00,39.53,39.75,39.53,39.75,15000.0,39.5298,39.7498,39.5298,39.7498,15000.0
2005-04-07 10:50:00,39.75,39.88,39.75,39.77,16300.0,39.7498,39.8798,39.7498,39.7698,16300.0
2005-04-07 11:00:00,39.77,39.9,39.72,39.9,28500.0,39.7698,39.8998,39.7198,39.8998,28500.0
2005-04-07 11:10:00,39.9,39.95,39.88,39.92,6200.0,39.8998,39.9498,39.8798,39.9198,6200.0
2005-04-07 11:20:00,39.93,40.15,39.92,40.09,24300.0,39.9298,40.1498,39.9198,40.0898,24300.0
2005-04-07 11:30:00,40.09,40.09,40.01,40.01,8600.0,40.0898,40.0898,40.0098,40.0098,8600.0
2005-04-07 11:40:00,40.02,40.02,39.76,39.77,14500.0,40.0198,40.0198,39.7598,39.7698,14500.0
2005-04-07 11:50:00,39.8,39.88,39.79,39.85,6200.0,39.7998,39.8798,39.7898,39.8498,6200.0
2005-04-07 12:00:00,39.83,39.88,39.75,39.88,13300.0,39.8298,39.8798,39.7498,39.8798,13300.0
2005-04-07 12:10:00,39.87,39.9,39.83,39.84,7300.0,39.8698,39.8998,39.8298,39.8398,7300.0
2005-04-07 12:20:00,39.83,39.91,39.79,39.91,11200.0,39.8298,39.9098,39.7898,39.9098,11200.0
2005-04-07 12:30:00,39.91,39.99,39.9,39.94,52700.0,39.9098,39.9898,39.8998,39.9398,52700.0
2005-04-07 12:40:00,39.96,40.05,39.91,39.96,22700.0,39.9598,40.0498,39.9098,39.9598,22700.0
2005-04-07 12:50:00,39.96,40.01,39.9,39.9,7600.0,39.9598,40.0098,39.8998,39.8998,7600.0
2005-04-07 13:00:00,39.91,39.91,39.82,39.83,3800.0,39.9098,39.9098,39.8198,39.8298,3800.0
2005-04-07 13:10:00,39.87,39.91,39.79,39.85,5100.0,39.8698,39.9098,39.7898,39.8498,5100.0
2005-04-07 13:20:00,39.88,39.91,39.88,39.9,1500.0,39.8798,39.9098,39.8798,39.8998,1500.0
2005-04-07 13:30:00,39.89,39.89,39.73,39.74,3400.0,39.8898,39.8898,39.7298,39.7398,3400.0
2005-04-07 13:40:00,39.75,39.75,39.45,39.52,40800.0,39.7498,39.7498,39.4498,39.5198,40800.0
2005-04-07 13:50:00,39.56,39.64,39.52,39.54,4200.0,39.5598,39.6398,39.5198,39.5398,4200.0
2005-04-07 14:00:00,39.51,39.63,39.49,39.63,9500.0,39.5098,39.6298,39.4898,39.6298,9500.0
2005-04-07 14:10:00,39.64,39.76,39.5,39.7,18000.0,39.6398,39.7598,39.4998,39.6998,18000.0
2005-04-07 14:20:00,39.69,39.72,39.58,39.62,14800.0,39.6898,39.7198,39.5798,39.6198,14800.0
2005-04-07 14:30:00,39.65,39.79,39.65,39.73,9300.0,39.6498,39.7898,39.6498,39.7298,9300.0
2005-04-07 14:40:00,39.73,39.83,39.71,39.71,8700.0,39.7298,39.8298,39.7098,39.7098,8700.0
2005-04-07 14:50:00,39.73,39.85,39.68,39.85,9700.0,39.7298,39.8498,39.6798,39.8498,9700.0
2005-04-07 15:00:00,39.82,39.82,39.58,39.62,21600.0,39.8198,39.8198,39.5798,39.6198,21600.0
2005-04-07 15:10:00,39.62,39.71,39.62,39.66,7500.0,39.6198,39.7098,39.6198,39.6598,7500.0
2005-04-07 15:20:00,39.66,39.68,39.61,39.68,6100.0,39.6598,39.6798,39.6098,39.6798,6100.0
2005-04-07 15:30:00,39.66,39.83,39.66,39.82,17200.0,39.6598,39.8298,39.6598,39.8198,17200.0
2005-04-07 15:40:00,39.81,39.82,39.7,39.72,48700.0,39.8098,39.8198,39.6998,39.7198,48700.0
2005-04-07 15:50:00,39.72,39.9,39.71,39.81,59600.0,39.7198,39.8998,39.7098,39.8098,59600.0
2005-04-08 09:30:00,39.83,40.28,39.83,40.09,20600.0,39.8298,40.2798,39.8298,40.0898,20600.0
2005-04-08 09:40:00,40.08,40.1,40.0,40.01,18000.0,40.0798,40.0998,39.9998,40.0098,18000.0
2005-04-08 09:50:00,40.01,40.28,39.99,40.17,18900.0,40.0098,40.2798,39.9898,40.1698,18900.0
2005-04-08 10:00:00,40.12,40.22,40.04,40.17,18400.0,40.1198,40.2198,40.0398,40.1698,18400.0
2005-04-08 10:10:00,40.15,40.17,40.07,40.17,7400.0,40.1498,40.1698,40.0698,40.1698,7400.0
2005-04-08 10:20:00,40.17,40.33,40.11,40.13,11500.0,40.1698,40.3298,40.1098,40.1298,11500.0
2005-04-08 10:30:00,40.09,40.14,40.05,40.07,7500.0,40.0898,40.1398,40.0498,40.0698,7500.0
2005-04-08 10:40:00,40.09,40.14,39.99,40.0,6100.0,40.0898,40.1398,39.9898,39.9998,6100.0
2005-04-08 10:50:00,40.03,40.03,39.99,40.01,3400.0,40.0298,40.0298,39.9898,40.0098,3400.0
2005-04-08 11:00:00,40.02,40.03,39.99,39.99,2700.0,40.0198,40.0298,39.9898,39.9898,2700.0
2005-04-08 11:10:00,39.99,40.05,39.99,40.02,4400.0,39.9898,40.0498,39.9898,40.0198,4400.0
2005-04-08 11:20:00,40.01,40.08,39.94,39.94,4900.0,40.0098,40.0798,39.9398,39.9398,4900.0
2005-04-08 11:30:00,39.95,40.04,39.83,39.86,9900.0,39.9498,40.0398,39.8298,39.8598,9900.0
2005-04-08 11:40:00,39.86,39.88,39.78,39.78,8600.0,39.8598,39.8798,39.7798,39.7798,8600.0
2005-04-08 11:50:00,39.79,39.85,39.79,39.82,3700.0,39.7898,39.8498,39.7898,39.8198,3700.0
2005-04-08 12:00:00,39.82,39.86,39.8,39.85,3800.0,39.8198,39.8598,39.7998,39.8498,3800.0
2005-04-08 12:10:00,39.86,39.95,39.85,39.94,3000.0,39.8598,39.9498,39.8498,39.9398,3000.0
2005-04-08 12:20:00,39.95,39.96,39.94,39.95,1900.0,39.9498,39.9598,39.9398,39.9498,1900.0
2005-04-08 12:30:00,39.95,39.95,39.92,39.92,400.0,39.9498,39.9498,39.9198,39.9198,400.0
2005-04-08 12:40:00,39.93,39.95,39.85,39.85,3000.0,39.9298,39.9498,39.8498,39.8498,3000.0
2005-04-08 12:50:00,39.85,39.9,39.83,39.83,5100.0,39.8498,39.8998,39.8298,39.8298,5100.0
2005-04-08 13:00:00,39.82,39.87,39.77,39.77,3600.0,39.8198,39.8698,39.7698,39.7698,3600.0
2005-04-08 13:10:00,39.78,39.85,39.73,39.76,4600.0,39.7798,39.8498,39.7298,39.7598,4600.0
2005-04-08 13:20:00,39.78,39.82,39.77,39.79,1000.0,39.7798,39.8198,39.7698,39.7898,1000.0
2005-04-08 13:30:00,39.79,39.83,39.79,39.82,1000.0,39.7898,39.8298,39.7898,39.8198,1000.0
2005-04-08 13:40:00,39.82,39.89,39.82,39.89,4200.0,39.8198,39.8898,39.8198,39.8898,4200.0
2005-04-08 13:50:00,39.87,39.89,39.82,39.87,1900.0,39.8698,39.8898,39.8198,39.8698,1900.0
2005-04-08 14:00:00,39.87,39.87,39.71,39.71,7200.0,39.8698,39.8698,39.7098,39.7098,7200.0
2005-04-08 14:10:00,39.73,39.76,39.69,39.72,10300.0,39.7298,39.7598,39.6898,39.7198,10300.0
2005-04-08 14:20:00,39.72,39.73,39.71,39.72,1800.0,39.7198,39.7298,39.7098,39.7198,1800.0
2005-04-08 14:30:00,39.71,39.77,39.71,39.77,5000.0,39.7098,39.7698,39.7098,39.7698,5000.0
2005-04-08 14:40:00,39.79,39.85,39.78,39.83,5900.0,39.7898,39.8498,39.7798,39.8298,5900.0
2005-04-08 14:50:00,39.83,39.85,39.8,39.8,3100.0,39.8298,39.8498,39.7998,39.7998,3100.0
2005-04-08 15:00:00,39.8,39.82,39.8,39.82,5900.0,39.7998,39.8198,39.7998,39.8198,5900.0
2005-04-08 15:10:00,39.83,39.84,39.71,39.72,11900.0,39.8298,39.8398,39.7098,39.7198,11900.0
2005-04-08 15:20:00,39.73,39.82,39.7,39.71,13000.0,39.7298,39.8198,39.6998,39.7098,13000.0
2005-04-08 15:30:00,39.72,39.79,39.71,39.75,14600.0,39.7198,39.7898,39.7098,39.7498,14600.0
2005-04-08 15:40:00,39.77,39.77,39.64,39.68,18900.0,39.7698,39.7698,39.6398,39.6798,18900.0
2005-04-08 15:50:00,39.68,39.77,39.68,39.72,25500.0,39.6798,39.7698,39.6798,39.7198,25500.0
2005-04-11 09:30:00,39.87,39.89,39.83,39.86,13000.0,39.8698,39.8898,39.8298,39.8598,13000.0
2005-04-11 09:40:00,39.85,39.87,39.73,39.82,24300.0,39.8498,39.8698,39.7298,39.8198,24300.0
2005-04-11 09:50:00,39.82,40.04,39.82,39.9,22900.0,39.8198,40.0398,39.8198,39.8998,22900.0
2005-04-11 10:00:00,39.9,39.94,39.75,39.78,38900.0,39.8998,39.9398,39.7498,39.7798,38900.0
2005-04-11 10:10:00,39.78,39.78,39.74,39.75,8000.0,39.7798,39.7798,39.7398,39.7498,8000.0
2005-04-11 10:20:00,39.74,39.82,39.7,39.81,18800.0,39.7398,39.8198,39.6998,39.8098,18800.0
2005-04-11 10:30:00,39.8,39.88,39.8,39.83,29000.0,39.7998,39.8798,39.7998,39.8298,29000.0
2005-04-11 10:40:00,39.83,39.9,39.76,39.87,37300.0,39.8298,39.8998,39.7598,39.8698,37300.0
2005-04-11 10:50:00,39.82,39.86,39.74,39.85,12800.0,39.8198,39.8598,39.7398,39.8498,12800.0
2005-04-11 11:00:00,39.82,39.83,39.75,39.75,7200.0,39.8198,39.8298,39.7498,39.7498,7200.0
2005-04-11 11:10:00,39.75,39.8,39.75,39.8,3300.0,39.7498,39.7998,39.7498,39.7998,3300.0
2005-04-11 11:20:00,39.81,39.83,39.81,39.81,3100.0,39.8098,39.8298,39.8098,39.8098,3100.0
2005-04-11 11:30:00,39.81,39.82,39.75,39.81,6700.0,39.8098,39.8198,39.7498,39.8098,6700.0
2005-04-11 11:40:00,39.82,39.83,39.79,39.83,1200.0,39.8198,39.8298,39.7898,39.8298,1200.0
2005-04-11 11:50:00,39.81,39.83,39.81,39.81,3500.0,39.8098,39.8298,39.8098,39.8098,3500.0
2005-04-11 12:00:00,39.82,39.94,39.81,39.92,10700.0,39.8198,39.9398,39.8098,39.9198,10700.0
2005-04-11 12:10:00,39.93,39.93,39.88,39.92,4800.0,39.9298,39.9298,39.8798,39.9198,4800.0
2005-04-11 12:20:00,39.92,39.95,39.9,39.95,9400.0,39.9198,39.9498,39.8998,39.9498,9400.0
2005-04-11 12:30:00,39.96,40.02,39.96,40.02,12100.0,39.9598,40.0198,39.9598,40.0198,12100.0
2005-04-11 12:40:00,40.02,40.02,39.92,39.92,5200.0,40.0198,40.0198,39.9198,39.9198,5200.0
2005-04-11 12:50:00,39.92,39.96,39.92,39.92,3700.0,39.9198,39.9598,39.9198,39.9198,3700.0
2005-04-11 13:00:00,39.93,39.93,39.92,39.92,1700.0,39.9298,39.9298,39.9198,39.9198,1700.0
2005-04-11 13:10:00,39.92,39.92,39.82,39.87,6200.0,39.9198,39.9198,39.8198,39.8698,6200.0
2005-04-11 13:20:00,39.88,39.89,39.82,39.89,3400.0,39.8798,39.8898,39.8198,39.8898,3400.0
2005-04-11 13:30:00,39.9,39.92,39.87,39.92,4600.0,39.8998,39.9198,39.8698,39.9198,4600.0
2005-04-11 13:40:00,39.92,39.93,39.89,39.91,15500.0,39.9198,39.9298,39.8898,39.9098,15500.0
2005-04-11 13:50:00,39.93,39.95,39.81,39.85,5200.0,39.9298,39.9498,39.8098,39.8498,5200.0
2005-04-11 14:00:00,39.85,39.85,39.83,39.84,2700.0,39.8498,39.8498,39.8298,39.8398,2700.0
2005-04-11 14:10:00,39.83,39.83,39.8,39.8,1900.0,39.8298,39.8298,39.7998,39.7998,1900.0
2005-04-11 14:20:00,39.8,39.81,39.73,39.81,8800.0,39.7998,39.8098,39.7298,39.8098,8800.0
2005-04-11 14:30:00,39.83,39.94,39.83,39.89,13800.0,39.8298,39.9398,39.8298,39.8898,13800.0
2005-04-11 14:40:00,39.89,40.05,39.89,40.05,15400.0,39.8898,40.0498,39.8898,40.0498,15400.0
2005-04-11 14:50:00,40.06,40.06,39.95,39.96,8500.0,40.0598,40.0598,39.9498,39.9598,8500.0
2005-04-11 15:00:00,39.96,40.0,39.92,39.97,11500.0,39.9598,39.9998,39.9198,39.9698,11500.0
2005-04-11 15:10:00,39.97,39.97,39.81,39.85,13100.0,39.9698,39.9698,39.8098,39.8498,13100.0
2005-04-11 15:20:00,39.85,39.85,39.8,39.8,11300.0,39.8498,39.8498,39.7998,39.7998,11300.0
2005-04-11 15:30:00,39.79,39.8,39.66,39.7,12900.0,39.7898,39.7998,39.6598,39.6998,12900.0
2005-04-11 15:40:00,39.69,39.91,39.67,39.86,20600.0,39.6898,39.9098,39.6698,39.8598,20600.0
2005-04-11 15:50:00,39.85,39.97,39.75,39.76,38700.0,39.8498,39.9698,39.7498,39.7598,38700.0
2005-04-12 09:30:00,26.56,26.63,26.37,26.39,32000.0,26.5598,26.6298,26.3698,26.3898,32000.0
2005-04-12 09:40:00,26.39,26.45,26.1,26.1,33500.0,26.3898,26.4498,26.0998,26.0998,33500.0
2005-04-12 09:50:00,26.1,26.13,26.05,26.1,23600.0,26.0998,26.1298,26.0498,26.0998,23600.0
2005-04-12 10:00:00,26.12,26.27,26.08,26.2,22200.0,26.1198,26.2698,26.0798,26.1998,22200.0
2005-04-12 10:10:00,26.19,26.27,26.15,26.27,9500.0,26.1898,26.2698,26.1498,26.2698,9500.0
2005-04-12 10:20:00,26.27,26.28,26.23,26.24,14600.0,26.2698,26.2798,26.2298,26.2398,14600.0
2005-04-12 10:30:00,26.25,26.28,26.25,26.25,8600.0,26.2498,26.2798,26.2498,26.2498,8600.0
2005-04-12 10:40:00,26.25,26.25,26.14,26.14,11600.0,26.2498,26.2498,26.1398,26.1398,11600.0
2005-04-12 10:50:00,26.14,26.14,26.05,26.05,12300.0,26.1398,26.1398,26.0498,26.0498,12300.0
2005-04-12 11:00:00,26.05,26.11,26.05,26.11,12400.0,26.0498,26.1098,26.0498,26.1098,12400.0
2005-04-12 11:10:00,26.11,26.14,26.1,26.14,10500.0,26.1098,26.1398,26.0998,26.1398,10500.0
2005-04-12 11:20:00,26.15,26.2,26.14,26.2,8900.0,26.1498,26.1998,26.1398,26.1998,8900.0
2005-04-12 11:30:00,26.2,26.21,26.19,26.21,3800.0,26.1998,26.2098,26.1898,26.2098,3800.0
2005-04-12 11:40:00,26.21,26.28,26.2,26.26,14500.0,26.2098,26.2798,26.1998,26.2598,14500.0
2005-04-12 11:50:00,26.28,26.29,26.28,26.28,6000.0,26.2798,26.2898,26.2798,26.2798,6000.0
2005-04-12 12:00:00,26.28,26.29,26.28,26.28,2000.0,26.2798,26.2898,26.2798,26.2798,2000.0
2005-04-12 12:10:00,26.28,26.29,26.28,26.28,2500.0,26.2798,26.2898,26.2798,26.2798,2500.0
2005-04-12 12:20:00,26.28,26.28,26.27,26.28,5800.0,26.2798,26.2798,26.2698,26.2798,5800.0
2005-04-12 12:30:00,26.27,26.28,26.23,26.23,4400.0,26.2698,26.2798,26.2298,26.2298,4400.0
2005-04-12 12:40:00,26.23,26.24,26.2,26.21,3200.0,26.2298,26.2398,26.1998,26.2098,3200.0
2005-04-12 12:50:00,26.2,26.21,26.2,26.21,2600.0,26.1998,26.2098,26.1998,26.2098,2600.0
2005-04-12 13:00:00,26.2,26.21,26.19,26.2,4600.0,26.1998,26.2098,26.1898,26.1998,4600.0
2005-04-12 13:10:00,26.19,26.19,26.16,26.17,7600.0,26.1898,26.1898,26.1598,26.1698,7600.0
2005-04-12 13:20:00,26.17,26.17,26.15,26.15,8000.0,26.1698,26.1698,26.1498,26.1498,8000.0
2005-04-12 13:30:00,26.15,26.17,26.07,26.17,22200.0,26.1498,26.1698,26.0698,26.1698,22200.0
2005-04-12 13:40:00,26.16,26.16,26.09,26.09,4000.0,26.1598,26.1598,26.0898,26.0898,4000.0
2005-04-12 13:50:00,26.09,26.1,26.09,26.1,2200.0,26.0898,26.0998,26.0898,26.0998,2200.0
2005-04-12 14:00:00,26.1,26.28,26.07,26.28,38300.0,26.0998,26.2798,26.0698,26.2798,38300.0
2005-04-12 14:10:00,26.28,26.5,26.28,26.5,21500.0,26.2798,26.4998,26.2798,26.4998,21500.0
2005-04-12 14:20:00,26.5,26.6,26.48,26.53,39700.0,26.4998,26.5998,26.4798,26.5298,39700.0
2005-04-12 14:30:00,26.52,26.55,26.38,26.41,30900.0,26.5198,26.5498,26.3798,26.4098,30900.0
2005-04-12 14:40:00,26.4,26.49,26.39,26.47,67900.0,26.3998,26.4898,26.3898,26.4698,67900.0
2005-04-12 14:50:00,26.47,26.48,26.44,26.46,18500.0,26.4698,26.4798,26.4398,26.4598,18500.0
2005-04-12 15:00:00,26.45,26.48,26.44,26.47,41500.0,26.4498,26.4798,26.4398,26.4698,41500.0
2005-04-12 15:10:00,26.46,26.46,26.35,26.4,18100.0,26.4598,26.4598,26.3498,26.3998,18100.0
2005-04-12 15:20:00,26.4,26.47,26.39,26.47,12200.0,26.3998,26.4698,26.3898,26.4698,12200.0
2005-04-12 15:30:00,26.47,26.56,26.46,26.54,17800.0,26.4698,26.5598,26.4598,26.5398,17800.0
2005-04-12 15:40:00,26.52,26.53,26.46,26.5,15800.0,26.5198,26.5298,26.4598,26.4998,15800.0
2005-04-12 15:50:00,26.51,26.52,26.42,26.45,43200.0,26.5098,26.5198,26.4198,26.4498,43200.0
2005-04-13 09:30:00,26.4,26.42,26.13,26.13,15100.0,26.3998,26.4198,26.1298,26.1298,15100.0
2005-04-13 09:40:00,26.13,26.16,26.12,26.15,20600.0,26.1298,26.1598,26.1198,26.1498,20600.0
2005-04-13 09:50:00,26.14,26.14,26.01,26.08,17000.0,26.1398,26.1398,26.0098,26.0798,17000.0
2005-04-13 10:00:00,26.07,26.23,26.03,26.04,19300.0,26.0698,26.2298,26.0298,26.0398,19300.0
2005-04-13 10:10:00,26.05,26.1,25.93,26.1,15600.0,26.0498,26.0998,25.9298,26.0998,15600.0
2005-04-13 10:20:00,26.11,26.16,26.01,26.14,18200.0,26.1098,26.1598,26.0098,26.1398,18200.0
2005-04-13 10:30:00,26.16,26.29,26.07,26.08,26700.0,26.1598,26.2898,26.0698,26.0798,26700.0
2005-04-13 10:40:00,26.08,26.13,26.0,26.0,8200.0,26.0798,26.1298,25.9998,25.9998,8200.0
2005-04-13 10:50:00,26.01,26.17,26.0,26.17,29400.0,26.0098,26.1698,25.9998,26.1698,29400.0
2005-04-13 11:00:00,26.16,26.17,26.01,26.09,19700.0,26.1598,26.1698,26.0098,26.0898,19700.0
2005-04-13 11:10:00,26.07,26.14,26.07,26.1,13700.0,26.0698,26.1398,26.0698,26.0998,13700.0
2005-04-13 11:20:00,26.11,26.15,26.08,26.14,21500.0,26.1098,26.1498,26.0798,26.1398,21500.0
2005-04-13 11:30:00,26.13,26.24,26.13,26.21,15400.0,26.1298,26.2398,26.1298,26.2098,15400.0
2005-04-13 11:40:00,26.21,26.24,26.17,26.17,11600.0,26.2098,26.2398,26.1698,26.1698,11600.0
2005-04-13 11:50:00,26.16,26.16,26.05,26.05,5700.0,26.1598,26.1598,26.0498,26.0498,5700.0
2005-04-13 12:00:00,26.05,26.05,25.96,25.96,13200.0,26.0498,26.0498,25.9598,25.9598,13200.0
2005-04-13 12:10:00,25.97,25.97,25.94,25.96,7900.0,25.9698,25.9698,25.9398,25.9598,7900.0
2005-04-13 12:20:00,25.95,25.95,25.89,25.91,8500.0,25.9498,25.9498,25.8898,25.9098,8500.0
2005-04-13 12:30:00,25.91,25.92,25.88,25.92,8400.0,25.9098,25.9198,25.8798,25.9198,8400.0
2005-04-13 12:40:00,25.92,25.95,25.91,25.92,7600.0,25.9198,25.9498,25.9098,25.9198,7600.0
2005-04-13 12:50:00,25.92,26.0,25.92,26.0,6600.0,25.9198,25.9998,25.9198,25.9998,6600.0
2005-04-13 13:00:00,25.98,25.98,25.75,25.76,22000.0,25.9798,25.9798,25.7498,25.7598,22000.0
2005-04-13 13:10:00,25.75,25.82,25.64,25.65,22500.0,25.7498,25.8198,25.6398,25.6498,22500.0
2005-04-13 13:20:00,25.65,25.65,25.43,25.45,38100.0,25.6498,25.6498,25.4298,25.4498,38100.0
2005-04-13 13:30:00,25.45,25.61,25.42,25.57,23700.0,25.4498,25.6098,25.4198,25.5698,23700.0
2005-04-13 13:40:00,25.57,25.57,25.49,25.51,19400.0,25.5698,25.5698,25.4898,25.5098,19400.0
2005-04-13 13:50:00,25.52,25.64,25.51,25.6,13600.0,25.5198,25.6398,25.5098,25.5998,13600.0
2005-04-13 14:00:00,25.61,25.61,25.55,25.57,30800.0,25.6098,25.6098,25.5498,25.5698,30800.0
2005-04-13 14:10:00,25.58,25.59,25.53,25.55,10800.0,25.5798,25.5898,25.5298,25.5498,10800.0
2005-04-13 14:20:00,25.55,25.58,25.54,25.58,7200.0,25.5498,25.5798,25.5398,25.5798,7200.0
2005-04-13 14:30:00,25.58,25.6,25.56,25.59,22500.0,25.5798,25.5998,25.5598,25.5898,22500.0
2005-04-13 14:40:00,25.59,25.63,25.58,25.63,28400.0,25.5898,25.6298,25.5798,25.6298,28400.0
2005-04-13 14:50:00,25.62,25.66,25.62,25.65,20500.0,25.6198,25.6598,25.6198,25.6498,20500.0
2005-04-13 15:00:00,25.66,25.72,25.66,25.68,30700.0,25.6598,25.7198,25.6598,25.6798,30700.0
2005-04-13 15:10:00,25.69,25.72,25.68,25.69,22100.0,25.6898,25.7198,25.6798,25.6898,22100.0
2005-04-13 15:20:00,25.69,25.74,25.67,25.73,20900.0,25.6898,25.7398,25.6698,25.7298,20900.0
2005-04-13 15:30:00,25.75,25.75,25.71,25.72,34700.0,25.7498,25.7498,25.7098,25.7198,34700.0
2005-04-13 15:40:00,25.72,25.87,25.72,25.84,38500.0,25.7198,25.8698,25.7198,25.8398,38500.0
2005-04-13 15:50:00,25.84,25.86,25.76,25.76,44800.0,25.8398,25.8598,25.7598,25.7598,44800.0
2005-04-14 09:30:00,25.8,25.98,25.77,25.85,18700.0,25.7998,25.9798,25.7698,25.8498,18700.0
2005-04-14 09:40:00,25.85,25.85,25.77,25.8,20200.0,25.8498,25.8498,25.7698,25.7998,20200.0
2005-04-14 09:50:00,25.8,25.91,25.8,25.89,24600.0,25.7998,25.9098,25.7998,25.8898,24600.0
2005-04-14 10:00:00,25.86,25.86,25.55,25.56,22300.0,25.8598,25.8598,25.5498,25.5598,22300.0
2005-04-14 10:10:00,25.56,25.56,25.37,25.37,38100.0,25.5598,25.5598,25.3698,25.3698,38100.0
2005-04-14 10:20:00,25.37,25.7,25.37,25.46,57500.0,25.3698,25.6998,25.3698,25.4598,57500.0
2005-04-14 10:30:00,25.44,25.46,25.3,25.31,21900.0,25.4398,25.4598,25.2998,25.3098,21900.0
2005-04-14 10:40:00,25.31,25.33,25.22,25.3,23700.0,25.3098,25.3298,25.2198,25.2998,23700.0
2005-04-14 10:50:00,25.3,25.39,25.3,25.35,11000.0,25.2998,25.3898,25.2998,25.3498,11000.0
2005-04-14 11:00:00,25.33,25.49,25.33,25.49,9200.0,25.3298,25.4898,25.3298,25.4898,9200.0
2005-04-14 11:10:00,25.5,25.5,25.39,25.4,10300.0,25.4998,25.4998,25.3898,25.3998,10300.0
2005-04-14 11:20:00,25.4,25.42,25.39,25.42,2700.0,25.3998,25.4198,25.3898,25.4198,2700.0
2005-04-14 11:30:00,25.41,25.47,25.41,25.47,4400.0,25.4098,25.4698,25.4098,25.4698,4400.0
2005-04-14 11:40:00,25.47,25.49,25.44,25.44,5300.0,25.4698,25.4898,25.4398,25.4398,5300.0
2005-04-14 11:50:00,25.45,25.45,25.41,25.41,2500.0,25.4498,25.4498,25.4098,25.4098,2500.0
2005-04-14 12:00:00,25.41,25.43,25.35,25.43,6500.0,25.4098,25.4298,25.3498,25.4298,6500.0
2005-04-14 12:10:00,25.42,25.47,25.42,25.45,4300.0,25.4198,25.4698,25.4198,25.4498,4300.0
2005-04-14 12:20:00,25.44,25.44,25.4,25.41,3800.0,25.4398,25.4398,25.3998,25.4098,3800.0
2005-04-14 12:30:00,25.39,25.47,25.39,25.47,3900.0,25.3898,25.4698,25.3898,25.4698,3900.0
2005-04-14 12:40:00,25.45,25.45,25.31,25.33,19600.0,25.4498,25.4498,25.3098,25.3298,19600.0
2005-04-14 12:50:00,25.33,25.33,25.1,25.14,35900.0,25.3298,25.3298,25.0998,25.1398,35900.0
2005-04-14 13:00:00,25.14,25.18,25.13,25.18,13600.0,25.1398,25.1798,25.1298,25.1798,13600.0
2005-04-14 13:10:00,25.18,25.18,25.1,25.1,12700.0,25.1798,25.1798,25.0998,25.0998,12700.0
2005-04-14 13:20:00,25.1,25.1,25.06,25.07,5700.0,25.0998,25.0998,25.0598,25.0698,5700.0
2005-04-14 13:30:00,25.07,25.07,25.03,25.06,11000.0,25.0698,25.0698,25.0298,25.0598,11000.0
2005-04-14 13:40:00,25.05,25.15,25.05,25.15,11800.0,25.0498,25.1498,25.0498,25.1498,11800.0
2005-04-14 13:50:00,25.12,25.15,25.07,25.15,12000.0,25.1198,25.1498,25.0698,25.1498,12000.0
2005-04-14 14:00:00,25.14,25.2,25.14,25.2,32800.0,25.1398,25.1998,25.1398,25.1998,32800.0
2005-04-14 14:10:00,25.2,25.35,25.2,25.33,20500.0,25.1998,25.3498,25.1998,25.3298,20500.0
2005-04-14 14:20:00,25.33,25.33,25.2,25.22,10200.0,25.3298,25.3298,25.1998,25.2198,10200.0
2005-04-14 14:30:00,25.22,25.22,25.08,25.11,11200.0,25.2198,25.2198,25.0798,25.1098,11200.0
2005-04-14 14:40:00,25.14,25.18,25.12,25.15,7100.0,25.1398,25.1798,25.1198,25.1498,7100.0
2005-04-14 14:50:00,25.15,25.19,25.07,25.13,10300.0,25.1498,25.1898,25.0698,25.1298,10300.0
2005-04-14 15:00:00,25.13,25.13,24.95,24.99,28600.0,25.1298,25.1298,24.9498,24.9898,28600.0
2005-04-14 15:10:00,24.99,25.1,24.98,24.98,18500.0,24.9898,25.0998,24.9798,24.9798,18500.0
2005-04-14 15:20:00,24.97,25.0,24.95,24.96,18800.0,24.9698,24.9998,24.9498,24.9598,18800.0
2005-04-14 15:30:00,24.97,25.0,24.95,24.99,23600.0,24.9698,24.9998,24.9498,24.9898,23600.0
2005-04-14 15:40:00,24.98,24.99,24.81,24.88,72500.0,24.9798,24.9898,24.8098,24.8798,72500.0
2005-04-14 15:50:00,24.88,24.95,24.86,24.87,112200.0,24.8798,24.9498,24.8598,24.8698,112200.0
2005-04-15 09:30:00,24.91,25.26,24.9,25.0,49500.0,24.9098,25.2598,24.8998,24.9998,49500.0
2005-04-15 09:40:00,25.0,25.28,25.0,25.28,21400.0,24.9998,25.2798,24.9998,25.2798,21400.0
2005-04-15 09:50:00,25.28,25.56,25.27,25.52,61700.0,25.2798,25.5598,25.2698,25.5198,61700.0
2005-04-15 10:00:00,25.53,25.57,25.4,25.4,98200.0,25.5298,25.5698,25.3998,25.3998,98200.0
2005-04-15 10:10:00,25.42,25.42,25.29,25.38,60000.0,25.4198,25.4198,25.2898,25.3798,60000.0
2005-04-15 10:20:00,25.38,25.5,25.37,25.47,45700.0,25.3798,25.4998,25.3698,25.4698,45700.0
2005-04-15 10:30:00,25.45,25.59,25.43,25.45,49300.0,25.4498,25.5898,25.4298,25.4498,49300.0
2005-04-15 10:40:00,25.45,25.49,25.41,25.42,30800.0,25.4498,25.4898,25.4098,25.4198,30800.0
2005-04-15 10:50:00,25.42,25.6,25.42,25.55,32500.0,25.4198,25.5998,25.4198,25.5498,32500.0
2005-04-15 11:00:00,25.55,25.55,25.4,25.5,19900.0,25.5498,25.5498,25.3998,25.4998,19900.0
2005-04-15 11:10:00,25.52,25.64,25.46,25.49,35600.0,25.5198,25.6398,25.4598,25.4898,35600.0
2005-04-15 11:20:00,25.49,25.54,25.49,25.5,13700.0,25.4898,25.5398,25.4898,25.4998,13700.0
2005-04-15 11:30:00,25.5,25.51,25.42,25.43,44700.0,25.4998,25.5098,25.4198,25.4298,44700.0
2005-04-15 11:40:00,25.44,25.48,25.42,25.48,71000.0,25.4398,25.4798,25.4198,25.4798,71000.0
2005-04-15 11:50:00,25.46,25.48,25.37,25.38,41400.0,25.4598,25.4798,25.3698,25.3798,41400.0
2005-04-15 12:00:00,25.37,25.39,25.33,25.39,46300.0,25.3698,25.3898,25.3298,25.3898,46300.0
2005-04-15 12:10:00,25.38,25.42,25.34,25.35,28100.0,25.3798,25.4198,25.3398,25.3498,28100.0
2005-04-15 12:20:00,25.36,25.38,25.34,25.36,26900.0,25.3598,25.3798,25.3398,25.3598,26900.0
2005-04-15 12:30:00,25.36,25.38,25.25,25.28,17300.0,25.3598,25.3798,25.2498,25.2798,17300.0
2005-04-15 12:40:00,25.28,25.37,25.24,25.27,18100.0,25.2798,25.3698,25.2398,25.2698,18100.0
2005-04-15 12:50:00,25.27,25.3,25.12,25.12,14700.0,25.2698,25.2998,25.1198,25.1198,14700.0
2005-04-15 13:00:00,25.12,25.12,25.04,25.06,13400.0,25.1198,25.1198,25.0398,25.0598,13400.0
2005-04-15 13:10:00,25.06,25.06,25.03,25.03,11400.0,25.0598,25.0598,25.0298,25.0298,11400.0
2005-04-15 13:20:00,25.04,25.25,25.04,25.16,12400.0,25.0398,25.2498,25.0398,25.1598,12400.0
2005-04-15 13:30:00,25.14,25.31,25.14,25.31,19800.0,25.1398,25.3098,25.1398,25.3098,19800.0
2005-04-15 13:40:00,25.31,25.38,25.26,25.26,11200.0,25.3098,25.3798,25.2598,25.2598,11200.0
2005-04-15 13:50:00,25.26,25.3,25.25,25.25,7600.0,25.2598,25.2998,25.2498,25.2498,7600.0
2005-04-15 14:00:00,25.24,25.33,25.24,25.31,19700.0,25.2398,25.3298,25.2398,25.3098,19700.0
2005-04-15 14:10:00,25.31,25.37,25.26,25.36,31400.0,25.3098,25.3698,25.2598,25.3598,31400.0
2005-04-15 14:20:00,25.36,25.45,25.32,25.42,48700.0,25.3598,25.4498,25.3198,25.4198,48700.0
2005-04-15 14:30:00,25.41,25.45,25.27,25.4,52300.0,25.4098,25.4498,25.2698,25.3998,52300.0
2005-04-15 14:40:00,25.39,25.41,25.29,25.38,33800.0,25.3898,25.4098,25.2898,25.3798,33800.0
2005-04-15 14:50:00,25.37,25.41,25.36,25.37,37500.0,25.3698,25.4098,25.3598,25.3698,37500.0
2005-04-15 15:00:00,25.36,25.37,25.14,25.16,48400.0,25.3598,25.3698,25.1398,25.1598,48400.0
2005-04-15 15:10:00,25.16,25.28,25.04,25.09,94100.0,25.1598,25.2798,25.0398,25.0898,94100.0
2005-04-15 15:20:00,25.1,25.21,24.99,25.14,94800.0,25.0998,25.2098,24.9898,25.1398,94800.0
2005-04-15 15:30:00,25.14,25.24,25.08,25.18,102800.0,25.1398,25.2398,25.0798,25.1798,102800.0
2005-04-15 15:40:00,25.19,25.38,25.09,25.14,149300.0,25.1898,25.3798,25.0898,25.1398,149300.0
2005-04-15 15:50:00,25.15,25.17,24.94,25.0,167700.0,25.1498,25.1698,24.9398,24.9998,167700.0
2005-04-18 09:30:00,25.26,25.33,25.0,25.13,29900.0,25.2598,25.3298,24.9998,25.1298,29900.0
2005-04-18 09:40:00,25.12,25.12,25.0,25.02,28500.0,25.1198,25.1198,24.9998,25.0198,28500.0
2005-04-18 09:50:00,25.04,25.09,24.95,25.04,16900.0,25.0398,25.0898,24.9498,25.0398,16900.0
2005-04-18 10:00:00,25.08,25.3,25.08,25.3,16700.0,25.0798,25.2998,25.0798,25.2998,16700.0
2005-04-18 10:10:00,25.29,25.35,25.27,25.32,15100.0,25.2898,25.3498,25.2698,25.3198,15100.0
2005-04-18 10:20:00,25.32,25.32,25.17,25.28,19900.0,25.3198,25.3198,25.1698,25.2798,19900.0
2005-04-18 10:30:00,25.26,25.34,25.25,25.33,11900.0,25.2598,25.3398,25.2498,25.3298,11900.0
2005-04-18 10:40:00,25.33,25.35,25.26,25.35,19900.0,25.3298,25.3498,25.2598,25.3498,19900.0
2005-04-18 10:50:00,25.35,25.5,25.32,25.5,18100.0,25.3498,25.4998,25.3198,25.4998,18100.0
2005-04-18 11:00:00,25.49,25.6,25.35,25.51,60900.0,25.4898,25.5998,25.3498,25.5098,60900.0
2005-04-18 11:10:00,25.51,25.53,25.36,25.4,13100.0,25.5098,25.5298,25.3598,25.3998,13100.0
2005-04-18 11:20:00,25.4,25.41,25.29,25.29,15300.0,25.3998,25.4098,25.2898,25.2898,15300.0
2005-04-18 11:30:00,25.31,25.36,25.28,25.32,21700.0,25.3098,25.3598,25.2798,25.3198,21700.0
2005-04-18 11:40:00,25.32,25.34,25.25,25.31,11600.0,25.3198,25.3398,25.2498,25.3098,11600.0
2005-04-18 11:50:00,25.29,25.41,25.26,25.39,50800.0,25.2898,25.4098,25.2598,25.3898,50800.0
2005-04-18 12:00:00,25.39,25.42,25.37,25.42,5800.0,25.3898,25.4198,25.3698,25.4198,5800.0
2005-04-18 12:10:00,25.41,25.51,25.41,25.45,7600.0,25.4098,25.5098,25.4098,25.4498,7600.0
2005-04-18 12:20:00,25.45,25.55,25.44,25.47,12700.0,25.4498,25.5498,25.4398,25.4698,12700.0
2005-04-18 12:30:00,25.47,25.62,25.45,25.58,13100.0,25.4698,25.6198,25.4498,25.5798,13100.0
2005-04-18 12:40:00,25.6,25.73,25.58,25.58,21000.0,25.5998,25.7298,25.5798,25.5798,21000.0
2005-04-18 12:50:00,25.59,25.99,25.57,25.87,37900.0,25.5898,25.9898,25.5698,25.8698,37900.0
2005-04-18 13:00:00,25.88,26.0,25.76,25.88,55900.0,25.8798,25.9998,25.7598,25.8798,55900.0
2005-04-18 13:10:00,25.88,25.94,25.75,25.76,31700.0,25.8798,25.9398,25.7498,25.7598,31700.0
2005-04-18 13:20:00,25.77,25.93,25.77,25.91,22300.0,25.7698,25.9298,25.7698,25.9098,22300.0
2005-04-18 13:30:00,25.91,25.94,25.74,25.74,8100.0,25.9098,25.9398,25.7398,25.7398,8100.0
2005-04-18 13:40:00,25.74,25.97,25.74,25.97,18000.0,25.7398,25.9698,25.7398,25.9698,18000.0
2005-04-18 13:50:00,25.95,26.0,25.89,25.91,19900.0,25.9498,25.9998,25.8898,25.9098,19900.0
2005-04-18 14:00:00,25.9,26.0,25.88,25.94,27300.0,25.8998,25.9998,25.8798,25.9398,27300.0
2005-04-18 14:10:00,25.92,26.0,25.86,25.91,24300.0,25.9198,25.9998,25.8598,25.9098,24300.0
2005-04-18 14:20:00,25.9,26.0,25.85,25.91,21000.0,25.8998,25.9998,25.8498,25.9098,21000.0
2005-04-18 14:30:00,25.91,26.11,25.89,26.1,33100.0,25.9098,26.1098,25.8898,26.0998,33100.0
2005-04-18 14:40:00,26.1,26.1,25.89,25.95,54400.0,26.0998,26.0998,25.8898,25.9498,54400.0
2005-04-18 14:50:00,25.95,26.18,25.89,26.12,53700.0,25.9498,26.1798,25.8898,26.1198,53700.0
2005-04-18 15:00:00,26.12,26.33,26.12,26.29,80400.0,26.1198,26.3298,26.1198,26.2898,80400.0
2005-04-18 15:10:00,26.26,26.29,26.18,26.29,34400.0,26.2598,26.2898,26.1798,26.2898,34400.0
2005-04-18 15:20:00,26.29,26.3,26.28,26.3,20900.0,26.2898,26.2998,26.2798,26.2998,20900.0
2005-04-18 15:30:00,26.29,26.3,26.15,26.16,35600.0,26.2898,26.2998,26.1498,26.1598,35600.0
2005-04-18 15:40:00,26.15,26.15,26.0,26.0,36000.0,26.1498,26.1498,25.9998,25.9998,36000.0
2005-04-18 15:50:00,26.0,26.13,25.96,26.0,69600.0,25.9998,26.1298,25.9598,25.9998,69600.0
2005-04-19 09:30:00,26.17,26.19,25.91,25.97,22700.0,26.1698,26.1898,25.9098,25.9698,22700.0
2005-04-19 09:40:00,25.93,26.13,25.93,26.03,17500.0,25.9298,26.1298,25.9298,26.0298,17500.0
2005-04-19 09:50:00,26.0,26.04,25.92,26.04,16200.0,25.9998,26.0398,25.9198,26.0398,16200.0
2005-04-19 10:00:00,26.04,26.3,26.04,26.26,39400.0,26.0398,26.2998,26.0398,26.2598,39400.0
2005-04-19 10:10:00,26.27,26.33,26.1,26.2,43800.0,26.2698,26.3298,26.0998,26.1998,43800.0
2005-04-19 10:20:00,26.17,26.27,26.16,26.19,19900.0,26.1698,26.2698,26.1598,26.1898,19900.0
2005-04-19 10:30:00,26.22,26.31,26.2,26.31,32900.0,26.2198,26.3098,26.1998,26.3098,32900.0
2005-04-19 10:40:00,26.3,26.34,26.19,26.19,31500.0,26.2998,26.3398,26.1898,26.1898,31500.0
2005-04-19 10:50:00,26.2,26.31,26.19,26.28,24900.0,26.1998,26.3098,26.1898,26.2798,24900.0
2005-04-19 11:00:00,26.29,26.4,26.26,26.39,22500.0,26.2898,26.3998,26.2598,26.3898,22500.0
2005-04-19 11:10:00,26.4,26.52,26.4,26.52,52600.0,26.3998,26.5198,26.3998,26.5198,52600.0
2005-04-19 11:20:00,26.52,26.65,26.45,26.61,39200.0,26.5198,26.6498,26.4498,26.6098,39200.0
2005-04-19 11:30:00,26.65,26.65,26.41,26.5,44500.0,26.6498,26.6498,26.4098,26.4998,44500.0
2005-04-19 11:40:00,26.5,26.51,25.42,26.35,24300.0,26.4998,26.5098,25.4198,26.3498,24300.0
2005-04-19 11:50:00,26.36,26.41,26.35,26.41,9800.0,26.3598,26.4098,26.3498,26.4098,9800.0
2005-04-19 12:00:00,26.4,26.4,26.31,26.33,17200.0,26.3998,26.3998,26.3098,26.3298,17200.0
2005-04-19 12:10:00,26.32,26.36,26.32,26.32,10600.0,26.3198,26.3598,26.3198,26.3198,10600.0
2005-04-19 12:20:00,26.34,26.34,26.25,26.28,13100.0,26.3398,26.3398,26.2498,26.2798,13100.0
2005-04-19 12:30:00,26.32,26.35,26.26,26.26,10300.0,26.3198,26.3498,26.2598,26.2598,10300.0
2005-04-19 12:40:00,26.24,26.36,26.24,26.34,10800.0,26.2398,26.3598,26.2398,26.3398,10800.0
2005-04-19 12:50:00,26.37,26.39,26.28,26.32,9300.0,26.3698,26.3898,26.2798,26.3198,9300.0
2005-04-19 13:00:00,26.32,26.33,26.25,26.26,6400.0,26.3198,26.3298,26.2498,26.2598,6400.0
2005-04-19 13:10:00,26.26,26.28,26.19,26.21,8200.0,26.2598,26.2798,26.1898,26.2098,8200.0
2005-04-19 13:20:00,26.2,26.22,26.15,26.21,21500.0,26.1998,26.2198,26.1498,26.2098,21500.0
2005-04-19 13:30:00,26.22,26.3,26.22,26.23,8300.0,26.2198,26.2998,26.2198,26.2298,8300.0
2005-04-19 13:40:00,26.22,26.22,26.2,26.2,12800.0,26.2198,26.2198,26.1998,26.1998,12800.0
2005-04-19 13:50:00,26.2,26.2,26.15,26.15,15000.0,26.1998,26.1998,26.1498,26.1498,15000.0
2005-04-19 14:00:00,26.13,26.17,26.08,26.17,11100.0,26.1298,26.1698,26.0798,26.1698,11100.0
2005-04-19 14:10:00,26.13,26.16,26.05,26.15,12900.0,26.1298,26.1598,26.0498,26.1498,12900.0
2005-04-19 14:20:00,26.15,26.26,26.14,26.16,7600.0,26.1498,26.2598,26.1398,26.1598,7600.0
2005-04-19 14:30:00,26.15,26.15,26.1,26.11,9900.0,26.1498,26.1498,26.0998,26.1098,9900.0
2005-04-19 14:40:00,26.11,26.12,26.06,26.11,12800.0,26.1098,26.1198,26.0598,26.1098,12800.0
2005-04-19 14:50:00,26.11,26.13,26.05,26.05,7700.0,26.1098,26.1298,26.0498,26.0498,7700.0
2005-04-19 15:00:00,26.06,26.08,25.95,25.95,14400.0,26.0598,26.0798,25.9498,25.9498,14400.0
2005-04-19 15:10:00,25.94,25.99,25.9,25.92,25400.0,25.9398,25.9898,25.8998,25.9198,25400.0
2005-04-19 15:20:00,25.9,25.96,25.89,25.94,11400.0,25.8998,25.9598,25.8898,25.9398,11400.0
2005-04-19 15:30:00,25.94,26.14,25.94,26.12,23200.0,25.9398,26.1398,25.9398,26.1198,23200.0
2005-04-19 15:40:00,26.12,26.29,26.12,26.27,22000.0,26.1198,26.2898,26.1198,26.2698,22000.0
2005-04-19 15:50:00,26.27,26.28,26.17,26.18,33000.0,26.2698,26.2798,26.1698,26.1798,33000.0
2005-04-20 09:30:00,26.15,26.16,25.92,25.92,67000.0,26.1498,26.1598,25.9198,25.9198,67000.0
2005-04-20 09:40:00,25.94,26.16,25.94,26.04,32200.0,25.9398,26.1598,25.9398,26.0398,32200.0
2005-04-20 09:50:00,26.05,26.05,25.89,25.94,16300.0,26.0498,26.0498,25.8898,25.9398,16300.0
2005-04-20 10:00:00,25.91,26.02,25.87,26.0,19600.0,25.9098,26.0198,25.8698,25.9998,19600.0
2005-04-20 10:10:00,26.01,26.13,26.01,26.09,20300.0,26.0098,26.1298,26.0098,26.0898,20300.0
2005-04-20 10:20:00,26.11,26.21,26.09,26.21,19300.0,26.1098,26.2098,26.0898,26.2098,19300.0
2005-04-20 10:30:00,26.22,26.23,26.07,26.12,22400.0,26.2198,26.2298,26.0698,26.1198,22400.0
2005-04-20 10:40:00,26.11,26.11,25.97,25.97,8300.0,26.1098,26.1098,25.9698,25.9698,8300.0
2005-04-20 10:50:00,25.96,26.05,25.96,26.05,14800.0,25.9598,26.0498,25.9598,26.0498,14800.0
2005-04-20 11:00:00,26.05,26.11,26.0,26.0,15500.0,26.0498,26.1098,25.9998,25.9998,15500.0
2005-04-20 11:10:00,25.98,25.98,25.9,25.94,6700.0,25.9798,25.9798,25.8998,25.9398,6700.0
2005-04-20 11:20:00,25.96,25.96,25.85,25.94,10600.0,25.9598,25.9598,25.8498,25.9398,10600.0
2005-04-20 11:30:00,25.91,25.98,25.85,25.91,24100.0,25.9098,25.9798,25.8498,25.9098,24100.0
2005-04-20 11:40:00,25.91,25.92,25.85,25.87,15100.0,25.9098,25.9198,25.8498,25.8698,15100.0
2005-04-20 11:50:00,25.86,25.91,25.86,25.91,8600.0,25.8598,25.9098,25.8598,25.9098,8600.0
2005-04-20 12:00:00,25.92,25.92,25.78,25.84,34500.0,25.9198,25.9198,25.7798,25.8398,34500.0
2005-04-20 12:10:00,25.83,25.93,25.81,25.88,19800.0,25.8298,25.9298,25.8098,25.8798,19800.0
2005-04-20 12:20:00,25.87,25.91,25.86,25.9,10800.0,25.8698,25.9098,25.8598,25.8998,10800.0
2005-04-20 12:30:00,25.9,25.9,25.78,25.78,9500.0,25.8998,25.8998,25.7798,25.7798,9500.0
2005-04-20 12:40:00,25.78,25.79,25.73,25.78,8900.0,25.7798,25.7898,25.7298,25.7798,8900.0
2005-04-20 12:50:00,25.77,25.77,25.61,25.67,19000.0,25.7698,25.7698,25.6098,25.6698,19000.0
2005-04-20 13:00:00,25.66,25.73,25.57,25.64,15000.0,25.6598,25.7298,25.5698,25.6398,15000.0
2005-04-20 13:10:00,25.61,25.63,25.59,25.59,3400.0,25.6098,25.6298,25.5898,25.5898,3400.0
2005-04-20 13:20:00,25.59,25.6,25.56,25.56,7700.0,25.5898,25.5998,25.5598,25.5598,7700.0
2005-04-20 13:30:00,25.56,25.57,25.49,25.5,11200.0,25.5598,25.5698,25.4898,25.4998,11200.0
2005-04-20 13:40:00,25.49,25.55,25.46,25.53,15600.0,25.4898,25.5498,25.4598,25.5298,15600.0
2005-04-20 13:50:00,25.54,25.55,25.52,25.53,7300.0,25.5398,25.5498,25.5198,25.5298,7300.0
2005-04-20 14:00:00,25.52,25.59,25.47,25.55,13500.0,25.5198,25.5898,25.4698,25.5498,13500.0
2005-04-20 14:10:00,25.56,25.58,25.51,25.55,10800.0,25.5598,25.5798,25.5098,25.5498,10800.0
2005-04-20 14:20:00,25.55,25.55,25.44,25.44,5100.0,25.5498,25.5498,25.4398,25.4398,5100.0
2005-04-20 14:30:00,25.45,25.5,25.41,25.47,9300.0,25.4498,25.4998,25.4098,25.4698,9300.0
2005-04-20 14:40:00,25.49,25.5,25.48,25.48,7000.0,25.4898,25.4998,25.4798,25.4798,7000.0
2005-04-20 14:50:00,25.49,25.5,25.44,25.5,8300.0,25.4898,25.4998,25.4398,25.4998,8300.0
2005-04-20 15:00:00,25.5,25.53,25.47,25.47,8900.0,25.4998,25.5298,25.4698,25.4698,8900.0
2005-04-20 15:10:00,25.46,25.47,25.26,25.33,27000.0,25.4598,25.4698,25.2598,25.3298,27000.0
2005-04-20 15:20:00,25.33,25.55,25.31,25.49,21300.0,25.3298,25.5498,25.3098,25.4898,21300.0
2005-04-20 15:30:00,25.49,25.52,25.39,25.39,9100.0,25.4898,25.5198,25.3898,25.3898,9100.0
2005-04-20 15:40:00,25.4,25.45,25.4,25.43,40900.0,25.3998,25.4498,25.3998,25.4298,40900.0
2005-04-20 15:50:00,25.44,25.55,25.43,25.46,92100.0,25.4398,25.5498,25.4298,25.4598,92100.0
2005-04-21 09:30:00,25.43,25.53,25.0,25.16,90100.0,25.4298,25.5298,24.9998,25.1598,90100.0
2005-04-21 09:40:00,25.16,25.31,25.15,25.17,20100.0,25.1598,25.3098,25.1498,25.1698,20100.0
2005-04-21 09:50:00,25.18,25.59,25.17,25.59,51300.0,25.1798,25.5898,25.1698,25.5898,51300.0
2005-04-21 10:00:00,25.58,25.7,25.54,25.7,36900.0,25.5798,25.6998,25.5398,25.6998,36900.0
2005-04-21 10:10:00,25.72,25.78,25.6,25.72,19800.0,25.7198,25.7798,25.5998,25.7198,19800.0
2005-04-21 10:20:00,25.72,25.76,25.7,25.7,10900.0,25.7198,25.7598,25.6998,25.6998,10900.0
2005-04-21 10:30:00,25.7,25.74,25.63,25.66,15500.0,25.6998,25.7398,25.6298,25.6598,15500.0
2005-04-21 10:40:00,25.65,25.65,25.51,25.51,10800.0,25.6498,25.6498,25.5098,25.5098,10800.0
2005-04-21 10:50:00,25.51,25.68,25.51,25.68,12600.0,25.5098,25.6798,25.5098,25.6798,12600.0
2005-04-21 11:00:00,25.67,25.67,25.58,25.59,6300.0,25.6698,25.6698,25.5798,25.5898,6300.0
2005-04-21 11:10:00,25.58,25.58,25.35,25.37,14400.0,25.5798,25.5798,25.3498,25.3698,14400.0
2005-04-21 11:20:00,25.36,25.54,25.36,25.54,10800.0,25.3598,25.5398,25.3598,25.5398,10800.0
2005-04-21 11:30:00,25.53,25.55,25.48,25.55,5200.0,25.5298,25.5498,25.4798,25.5498,5200.0
2005-04-21 11:40:00,25.52,25.65,25.52,25.65,13700.0,25.5198,25.6498,25.5198,25.6498,13700.0
2005-04-21 11:50:00,25.66,25.73,25.64,25.68,14600.0,25.6598,25.7298,25.6398,25.6798,14600.0
2005-04-21 12:00:00,25.68,25.82,25.68,25.77,16700.0,25.6798,25.8198,25.6798,25.7698,16700.0
2005-04-21 12:10:00,25.79,25.85,25.78,25.79,15600.0,25.7898,25.8498,25.7798,25.7898,15600.0
2005-04-21 12:20:00,25.79,25.83,25.78,25.8,35800.0,25.7898,25.8298,25.7798,25.7998,35800.0
2005-04-21 12:30:00,25.79,25.79,25.63,25.66,10100.0,25.7898,25.7898,25.6298,25.6598,10100.0
2005-04-21 12:40:00,25.65,25.66,25.62,25.63,10200.0,25.6498,25.6598,25.6198,25.6298,10200.0
2005-04-21 12:50:00,25.63,25.64,25.53,25.6,17200.0,25.6298,25.6398,25.5298,25.5998,17200.0
2005-04-21 13:00:00,25.61,25.61,25.59,25.6,16100.0,25.6098,25.6098,25.5898,25.5998,16100.0
2005-04-21 13:10:00,25.6,25.6,25.54,25.6,21400.0,25.5998,25.5998,25.5398,25.5998,21400.0
2005-04-21 13:20:00,25.59,25.6,25.49,25.5,16800.0,25.5898,25.5998,25.4898,25.4998,16800.0
2005-04-21 13:30:00,25.49,25.52,25.49,25.51,14300.0,25.4898,25.5198,25.4898,25.5098,14300.0
2005-04-21 13:40:00,25.51,25.53,25.49,25.53,39600.0,25.5098,25.5298,25.4898,25.5298,39600.0
2005-04-21 13:50:00,25.53,25.68,25.53,25.62,18800.0,25.5298,25.6798,25.5298,25.6198,18800.0
2005-04-21 14:00:00,25.6,25.7,25.6,25.7,19000.0,25.5998,25.6998,25.5998,25.6998,19000.0
2005-04-21 14:10:00,25.68,25.9,25.68,25.8,34700.0,25.6798,25.8998,25.6798,25.7998,34700.0
2005-04-21 14:20:00,25.78,25.89,25.75,25.87,20100.0,25.7798,25.8898,25.7498,25.8698,20100.0
2005-04-21 14:30:00,25.85,25.85,25.68,25.68,8400.0,25.8498,25.8498,25.6798,25.6798,8400.0
2005-04-21 14:40:00,25.68,25.69,25.5,25.53,22500.0,25.6798,25.6898,25.4998,25.5298,22500.0
2005-04-21 14:50:00,25.53,25.61,25.5,25.5,38000.0,25.5298,25.6098,25.4998,25.4998,38000.0
2005-04-21 15:00:00,25.5,25.51,25.48,25.49,19400.0,25.4998,25.5098,25.4798,25.4898,19400.0
2005-04-21 15:10:00,25.49,25.49,25.46,25.46,17400.0,25.4898,25.4898,25.4598,25.4598,17400.0
2005-04-21 15:20:00,25.46,25.51,25.45,25.48,18800.0,25.4598,25.5098,25.4498,25.4798,18800.0
2005-04-21 15:30:00,25.48,25.54,25.44,25.46,122300.0,25.4798,25.5398,25.4398,25.4598,122300.0
2005-04-21 15:40:00,25.46,25.46,25.34,25.34,95400.0,25.4598,25.4598,25.3398,25.3398,95400.0
2005-04-21 15:50:00,25.33,25.5,25.02,25.13,469800.0,25.3298,25.4998,25.0198,25.1298,469800.0
2005-04-22 09:30:00,25.33,25.33,25.05,25.05,22000.0,25.3298,25.3298,25.0498,25.0498,22000.0
2005-04-22 09:40:00,25.04,25.1,24.93,25.1,21400.0,25.0398,25.0998,24.9298,25.0998,21400.0
2005-04-22 09:50:00,25.09,25.09,24.95,24.98,21000.0,25.0898,25.0898,24.9498,24.9798,21000.0
2005-04-22 10:00:00,25.0,25.0,24.88,24.96,41700.0,24.9998,24.9998,24.8798,24.9598,41700.0
2005-04-22 10:10:00,24.97,25.07,24.9,24.9,29300.0,24.9698,25.0698,24.8998,24.8998,29300.0
2005-04-22 10:20:00,24.9,24.9,24.71,24.85,20500.0,24.8998,24.8998,24.7098,24.8498,20500.0
2005-04-22 10:30:00,24.85,24.9,24.81,24.84,9000.0,24.8498,24.8998,24.8098,24.8398,9000.0
2005-04-22 10:40:00,24.81,24.82,24.65,24.7,16200.0,24.8098,24.8198,24.6498,24.6998,16200.0
2005-04-22 10:50:00,24.69,24.73,24.68,24.71,9600.0,24.6898,24.7298,24.6798,24.7098,9600.0
2005-04-22 11:00:00,24.7,24.72,24.69,24.69,14000.0,24.6998,24.7198,24.6898,24.6898,14000.0
2005-04-22 11:10:00,24.68,24.71,24.64,24.67,12300.0,24.6798,24.7098,24.6398,24.6698,12300.0
2005-04-22 11:20:00,24.68,24.79,24.66,24.79,16800.0,24.6798,24.7898,24.6598,24.7898,16800.0
2005-04-22 11:30:00,24.79,24.8,24.74,24.74,9400.0,24.7898,24.7998,24.7398,24.7398,9400.0
2005-04-22 11:40:00,24.73,24.73,24.63,24.64,9000.0,24.7298,24.7298,24.6298,24.6398,9000.0
2005-04-22 11:50:00,24.65,24.7,24.64,24.68,6900.0,24.6498,24.6998,24.6398,24.6798,6900.0
2005-04-22 12:00:00,24.67,24.68,24.56,24.6,10100.0,24.6698,24.6798,24.5598,24.5998,10100.0
2005-04-22 12:10:00,24.58,24.6,24.57,24.58,4900.0,24.5798,24.5998,24.5698,24.5798,4900.0
2005-04-22 12:20:00,24.57,24.61,24.57,24.61,10500.0,24.5698,24.6098,24.5698,24.6098,10500.0
2005-04-22 12:30:00,24.63,24.67,24.57,24.62,14200.0,24.6298,24.6698,24.5698,24.6198,14200.0
2005-04-22 12:40:00,24.59,24.68,24.59,24.65,6500.0,24.5898,24.6798,24.5898,24.6498,6500.0
2005-04-22 12:50:00,24.66,24.68,24.58,24.58,6500.0,24.6598,24.6798,24.5798,24.5798,6500.0
2005-04-22 13:00:00,24.58,24.66,24.58,24.64,10500.0,24.5798,24.6598,24.5798,24.6398,10500.0
2005-04-22 13:10:00,24.62,24.71,24.61,24.68,4200.0,24.6198,24.7098,24.6098,24.6798,4200.0
2005-04-22 13:20:00,24.68,24.69,24.66,24.69,3600.0,24.6798,24.6898,24.6598,24.6898,3600.0
2005-04-22 13:30:00,24.69,24.69,24.66,24.66,6500.0,24.6898,24.6898,24.6598,24.6598,6500.0
2005-04-22 13:40:00,24.68,24.69,24.66,24.69,5100.0,24.6798,24.6898,24.6598,24.6898,5100.0
2005-04-22 13:50:00,24.68,24.72,24.68,24.7,9700.0,24.6798,24.7198,24.6798,24.6998,9700.0
2005-04-22 14:00:00,24.7,24.71,24.61,24.66,15700.0,24.6998,24.7098,24.6098,24.6598,15700.0
2005-04-22 14:10:00,24.66,24.66,24.56,24.61,10600.0,24.6598,24.6598,24.5598,24.6098,10600.0
2005-04-22 14:20:00,24.61,24.62,24.47,24.53,26400.0,24.6098,24.6198,24.4698,24.5298,26400.0
2005-04-22 14:30:00,24.54,24.54,24.5,24.5,20900.0,24.5398,24.5398,24.4998,24.4998,20900.0
2005-04-22 14:40:00,24.5,24.51,24.44,24.49,25800.0,24.4998,24.5098,24.4398,24.4898,25800.0
2005-04-22 14:50:00,24.48,24.55,24.46,24.49,37600.0,24.4798,24.5498,24.4598,24.4898,37600.0
2005-04-22 15:00:00,24.49,24.52,24.48,24.49,27800.0,24.4898,24.5198,24.4798,24.4898,27800.0
2005-04-22 15:10:00,24.49,24.49,24.29,24.38,38800.0,24.4898,24.4898,24.2899,24.3798,38800.0
2005-04-22 15:20:00,24.38,24.4,24.22,24.24,51400.0,24.3798,24.3998,24.2199,24.2399,51400.0
2005-04-22 15:30:00,24.26,24.3,24.18,24.28,39000.0,24.2599,24.2999,24.1799,24.2799,39000.0
2005-04-22 15:40:00,24.27,24.35,24.24,24.27,53400.0,24.2699,24.3498,24.2399,24.2699,53400.0
2005-04-22 15:50:00,24.28,24.39,24.27,24.35,86700.0,24.2799,24.3898,24.2699,24.3498,86700.0
2005-04-25 09:30:00,24.53,24.55,24.44,24.49,21300.0,24.5298,24.5498,24.4398,24.4898,21300.0
2005-04-25 09:40:00,24.49,24.59,24.49,24.5,20600.0,24.4898,24.5898,24.4898,24.4998,20600.0
2005-04-25 09:50:00,24.5,24.53,24.44,24.49,15200.0,24.4998,24.5298,24.4398,24.4898,15200.0
2005-04-25 10:00:00,24.49,24.52,24.46,24.5,19900.0,24.4898,24.5198,24.4598,24.4998,19900.0
2005-04-25 10:10:00,24.53,24.54,24.45,24.46,22800.0,24.5298,24.5398,24.4498,24.4598,22800.0
2005-04-25 10:20:00,24.47,24.48,24.41,24.45,11100.0,24.4698,24.4798,24.4098,24.4498,11100.0
2005-04-25 10:30:00,24.45,24.52,24.45,24.49,17300.0,24.4498,24.5198,24.4498,24.4898,17300.0
2005-04-25 10:40:00,24.5,24.52,24.46,24.46,15000.0,24.4998,24.5198,24.4598,24.4598,15000.0
2005-04-25 10:50:00,24.45,24.47,24.34,24.42,17200.0,24.4498,24.4698,24.3398,24.4198,17200.0
2005-04-25 11:00:00,24.42,24.51,24.39,24.5,13700.0,24.4198,24.5098,24.3898,24.4998,13700.0
2005-04-25 11:10:00,24.5,24.52,24.46,24.49,17100.0,24.4998,24.5198,24.4598,24.4898,17100.0
2005-04-25 11:20:00,24.5,24.54,24.48,24.53,18800.0,24.4998,24.5398,24.4798,24.5298,18800.0
2005-04-25 11:30:00,24.53,24.68,24.53,24.66,12500.0,24.5298,24.6798,24.5298,24.6598,12500.0
2005-04-25 11:40:00,24.67,24.71,24.58,24.62,29900.0,24.6698,24.7098,24.5798,24.6198,29900.0
2005-04-25 11:50:00,24.6,24.62,24.6,24.6,13700.0,24.5998,24.6198,24.5998,24.5998,13700.0
2005-04-25 12:00:00,24.6,24.65,24.59,24.6,13800.0,24.5998,24.6498,24.5898,24.5998,13800.0
2005-04-25 12:10:00,24.6,24.6,24.5,24.52,13500.0,24.5998,24.5998,24.4998,24.5198,13500.0
2005-04-25 12:20:00,24.52,24.55,24.52,24.54,4700.0,24.5198,24.5498,24.5198,24.5398,4700.0
2005-04-25 12:30:00,24.55,24.6,24.55,24.58,4300.0,24.5498,24.5998,24.5498,24.5798,4300.0
2005-04-25 12:40:00,24.59,24.65,24.59,24.64,9200.0,24.5898,24.6498,24.5898,24.6398,9200.0
2005-04-25 12:50:00,24.64,24.65,24.63,24.63,3500.0,24.6398,24.6498,24.6298,24.6298,3500.0
2005-04-25 13:00:00,24.63,24.7,24.63,24.69,6000.0,24.6298,24.6998,24.6298,24.6898,6000.0
2005-04-25 13:10:00,24.7,24.75,24.68,24.69,11500.0,24.6998,24.7498,24.6798,24.6898,11500.0
2005-04-25 13:20:00,24.69,24.7,24.63,24.63,5800.0,24.6898,24.6998,24.6298,24.6298,5800.0
2005-04-25 13:30:00,24.65,24.67,24.63,24.65,25100.0,24.6498,24.6698,24.6298,24.6498,25100.0
2005-04-25 13:40:00,24.62,24.62,24.48,24.49,13100.0,24.6198,24.6198,24.4798,24.4898,13100.0
2005-04-25 13:50:00,24.5,24.53,24.44,24.44,21900.0,24.4998,24.5298,24.4398,24.4398,21900.0
2005-04-25 14:00:00,24.44,24.46,24.44,24.46,5200.0,24.4398,24.4598,24.4398,24.4598,5200.0
2005-04-25 14:10:00,24.46,24.54,24.46,24.53,28500.0,24.4598,24.5398,24.4598,24.5298,28500.0
2005-04-25 14:20:00,24.53,24.59,24.53,24.59,5900.0,24.5298,24.5898,24.5298,24.5898,5900.0
2005-04-25 14:30:00,24.61,24.68,24.61,24.66,10400.0,24.6098,24.6798,24.6098,24.6598,10400.0
2005-04-25 14:40:00,24.68,24.7,24.54,24.55,29200.0,24.6798,24.6998,24.5398,24.5498,29200.0
2005-04-25 14:50:00,24.55,24.55,24.44,24.5,22400.0,24.5498,24.5498,24.4398,24.4998,22400.0
2005-04-25 15:00:00,24.48,24.5,24.42,24.45,26500.0,24.4798,24.4998,24.4198,24.4498,26500.0
2005-04-25 15:10:00,24.45,24.48,24.45,24.47,10800.0,24.4498,24.4798,24.4498,24.4698,10800.0
2005-04-25 15:20:00,24.47,24.53,24.47,24.49,20200.0,24.4698,24.5298,24.4698,24.4898,20200.0
2005-04-25 15:30:00,24.5,24.57,24.5,24.56,18200.0,24.4998,24.5698,24.4998,24.5598,18200.0
2005-04-25 15:40:00,24.57,24.61,24.49,24.5,29100.0,24.5698,24.6098,24.4898,24.4998,29100.0
2005-04-25 15:50:00,24.5,24.54,24.49,24.52,28800.0,24.4998,24.5398,24.4898,24.5198,28800.0
2005-04-26 09:30:00,24.43,24.59,24.43,24.5,4900.0,24.4298,24.5898,24.4298,24.4998,4900.0
2005-04-26 09:40:00,24.53,24.53,24.45,24.48,7100.0,24.5298,24.5298,24.4498,24.4798,7100.0
2005-04-26 09:50:00,24.49,24.54,24.42,24.45,15600.0,24.4898,24.5398,24.4198,24.4498,15600.0
2005-04-26 10:00:00,24.42,24.53,24.4,24.49,22000.0,24.4198,24.5298,24.3998,24.4898,22000.0
2005-04-26 10:10:00,24.51,24.58,24.45,24.55,44100.0,24.5098,24.5798,24.4498,24.5498,44100.0
2005-04-26 10:20:00,24.57,24.66,24.54,24.54,26500.0,24.5698,24.6598,24.5398,24.5398,26500.0
2005-04-26 10:30:00,24.54,24.67,24.54,24.64,29200.0,24.5398,24.6698,24.5398,24.6398,29200.0
2005-04-26 10:40:00,24.64,24.7,24.5,24.7,16600.0,24.6398,24.6998,24.4998,24.6998,16600.0
2005-04-26 10:50:00,24.69,24.73,24.64,24.72,14400.0,24.6898,24.7298,24.6398,24.7198,14400.0
2005-04-26 11:00:00,24.72,24.72,24.64,24.69,8900.0,24.7198,24.7198,24.6398,24.6898,8900.0
2005-04-26 11:10:00,24.67,24.67,24.54,24.55,8800.0,24.6698,24.6698,24.5398,24.5498,8800.0
2005-04-26 11:20:00,24.54,24.55,24.48,24.53,8700.0,24.5398,24.5498,24.4798,24.5298,8700.0
2005-04-26 11:30:00,24.53,24.55,24.52,24.54,4700.0,24.5298,24.5498,24.5198,24.5398,4700.0
2005-04-26 11:40:00,24.54,24.54,24.52,24.53,5200.0,24.5398,24.5398,24.5198,24.5298,5200.0
2005-04-26 11:50:00,24.52,24.54,24.5,24.5,19500.0,24.5198,24.5398,24.4998,24.4998,19500.0
2005-04-26 12:00:00,24.5,24.53,24.5,24.53,8700.0,24.4998,24.5298,24.4998,24.5298,8700.0
2005-04-26 12:10:00,24.53,24.54,24.51,24.54,9500.0,24.5298,24.5398,24.5098,24.5398,9500.0
2005-04-26 12:20:00,24.53,24.54,24.52,24.53,14200.0,24.5298,24.5398,24.5198,24.5298,14200.0
2005-04-26 12:30:00,24.53,24.55,24.52,24.55,17100.0,24.5298,24.5498,24.5198,24.5498,17100.0
2005-04-26 12:40:00,24.51,24.52,24.5,24.51,3500.0,24.5098,24.5198,24.4998,24.5098,3500.0
2005-04-26 12:50:00,24.51,24.53,24.45,24.49,10800.0,24.5098,24.5298,24.4498,24.4898,10800.0
2005-04-26 13:00:00,24.49,24.5,24.45,24.45,8200.0,24.4898,24.4998,24.4498,24.4498,8200.0
2005-04-26 13:10:00,24.46,24.5,24.43,24.5,11000.0,24.4598,24.4998,24.4298,24.4998,11000.0
2005-04-26 13:20:00,24.5,24.54,24.25,24.31,16700.0,24.4998,24.5398,24.2499,24.3099,16700.0
2005-04-26 13:30:00,24.24,24.38,24.24,24.37,8100.0,24.2399,24.3798,24.2399,24.3698,8100.0
2005-04-26 13:40:00,24.36,24.45,24.36,24.44,3700.0,24.3598,24.4498,24.3598,24.4398,3700.0
2005-04-26 13:50:00,24.45,24.46,24.44,24.45,6400.0,24.4498,24.4598,24.4398,24.4498,6400.0
2005-04-26 14:00:00,24.46,24.46,24.24,24.24,15200.0,24.4598,24.4598,24.2399,24.2399,15200.0
2005-04-26 14:10:00,24.25,24.26,24.19,24.22,6200.0,24.2499,24.2599,24.1899,24.2199,6200.0
2005-04-26 14:20:00,24.21,24.25,24.13,24.15,17200.0,24.2099,24.2499,24.1299,24.1499,17200.0
2005-04-26 14:30:00,24.16,24.19,24.13,24.15,19300.0,24.1599,24.1899,24.1299,24.1499,19300.0
2005-04-26 14:40:00,24.15,24.17,24.09,24.09,14800.0,24.1499,24.1699,24.0899,24.0899,14800.0
2005-04-26 14:50:00,24.09,24.14,24.03,24.1,64700.0,24.0899,24.1399,24.0299,24.0999,64700.0
2005-04-26 15:00:00,24.11,24.3,24.11,24.2,54400.0,24.1099,24.2999,24.1099,24.1999,54400.0
2005-04-26 15:10:00,24.19,24.31,24.17,24.21,29000.0,24.1899,24.3099,24.1699,24.2099,29000.0
2005-04-26 15:20:00,24.21,24.29,24.18,24.18,16400.0,24.2099,24.2899,24.1799,24.1799,16400.0
2005-04-26 15:30:00,24.18,24.18,24.1,24.13,14600.0,24.1799,24.1799,24.0999,24.1299,14600.0
2005-04-26 15:40:00,24.13,24.17,24.12,24.14,44500.0,24.1299,24.1699,24.1199,24.1399,44500.0
2005-04-26 15:50:00,24.13,24.16,24.0,24.0,45000.0,24.1299,24.1599,23.9999,23.9999,45000.0
2005-04-27 09:30:00,23.91,23.99,23.78,23.9,21900.0,23.9099,23.9899,23.7799,23.8999,21900.0
2005-04-27 09:40:00,23.81,23.95,23.77,23.92,11300.0,23.8099,23.9499,23.7699,23.9199,11300.0
2005-04-27 09:50:00,23.91,23.95,23.86,23.93,16400.0,23.9099,23.9499,23.8599,23.9299,16400.0
2005-04-27 10:00:00,23.95,23.95,23.92,23.92,16500.0,23.9499,23.9499,23.9199,23.9199,16500.0
2005-04-27 10:10:00,23.92,23.95,23.9,23.93,22100.0,23.9199,23.9499,23.8999,23.9299,22100.0
2005-04-27 10:20:00,23.92,23.95,23.91,23.95,22700.0,23.9199,23.9499,23.9099,23.9499,22700.0
2005-04-27 10:30:00,23.95,24.12,23.94,24.0,43900.0,23.9499,24.1199,23.9399,23.9999,43900.0
2005-04-27 10:40:00,23.99,23.99,23.95,23.98,4500.0,23.9899,23.9899,23.9499,23.9799,4500.0
2005-04-27 10:50:00,23.96,24.02,23.95,24.0,5800.0,23.9599,24.0199,23.9499,23.9999,5800.0
2005-04-27 11:00:00,24.01,24.01,24.0,24.0,15500.0,24.0099,24.0099,23.9999,23.9999,15500.0
2005-04-27 11:10:00,24.01,24.06,24.0,24.04,8000.0,24.0099,24.0599,23.9999,24.0399,8000.0
2005-04-27 11:20:00,24.03,24.22,24.03,24.21,18400.0,24.0299,24.2199,24.0299,24.2099,18400.0
2005-04-27 11:30:00,24.21,24.28,24.21,24.25,19800.0,24.2099,24.2799,24.2099,24.2499,19800.0
2005-04-27 11:40:00,24.25,24.26,24.24,24.24,5800.0,24.2499,24.2599,24.2399,24.2399,5800.0
2005-04-27 11:50:00,24.24,24.38,24.24,24.38,11600.0,24.2399,24.3798,24.2399,24.3798,11600.0
2005-04-27 12:00:00,24.38,24.51,24.37,24.39,22600.0,24.3798,24.5098,24.3698,24.3898,22600.0
2005-04-27 12:10:00,24.41,24.41,24.27,24.28,8300.0,24.4098,24.4098,24.2699,24.2799,8300.0
2005-04-27 12:20:00,24.29,24.29,24.25,24.25,2300.0,24.2899,24.2899,24.2499,24.2499,2300.0
2005-04-27 12:30:00,24.25,24.26,24.25,24.25,7500.0,24.2499,24.2599,24.2499,24.2499,7500.0
2005-04-27 12:40:00,24.25,24.25,24.23,24.24,7100.0,24.2499,24.2499,24.2299,24.2399,7100.0
2005-04-27 12:50:00,24.23,24.24,24.23,24.23,3300.0,24.2299,24.2399,24.2299,24.2299,3300.0
2005-04-27 13:00:00,24.23,24.27,24.2,24.26,9100.0,24.2299,24.2699,24.1999,24.2599,9100.0
2005-04-27 13:10:00,24.28,24.3,24.26,24.27,6400.0,24.2799,24.2999,24.2599,24.2699,6400.0
2005-04-27 13:20:00,24.25,24.25,24.25,24.25,6200.0,24.2499,24.2499,24.2499,24.2499,6200.0
2005-04-27 13:30:00,24.25,24.26,24.25,24.25,4600.0,24.2499,24.2599,24.2499,24.2499,4600.0
2005-04-27 13:40:00,24.26,24.27,24.25,24.27,7000.0,24.2599,24.2699,24.2499,24.2699,7000.0
2005-04-27 13:50:00,24.26,24.38,24.26,24.37,10400.0,24.2599,24.3798,24.2599,24.3698,10400.0
2005-04-27 14:00:00,24.36,24.38,24.25,24.25,25600.0,24.3598,24.3798,24.2499,24.2499,25600.0
2005-04-27 14:10:00,24.25,24.29,24.21,24.29,2600.0,24.2499,24.2899,24.2099,24.2899,2600.0
2005-04-27 14:20:00,24.27,24.37,24.26,24.28,3600.0,24.2699,24.3698,24.2599,24.2799,3600.0
2005-04-27 14:30:00,24.25,24.3,24.24,24.24,1400.0,24.2499,24.2999,24.2399,24.2399,1400.0
2005-04-27 14:40:00,24.23,24.23,24.2,24.2,5400.0,24.2299,24.2299,24.1999,24.1999,5400.0
2005-04-27 14:50:00,24.2,24.28,24.2,24.24,4700.0,24.1999,24.2799,24.1999,24.2399,4700.0
2005-04-27 15:00:00,24.27,24.35,24.25,24.25,8400.0,24.2699,24.3498,24.2499,24.2499,8400.0
2005-04-27 15:10:00,24.23,24.32,24.18,24.32,9200.0,24.2299,24.3199,24.1799,24.3199,9200.0
2005-04-27 15:20:00,24.32,24.38,24.18,24.18,12000.0,24.3199,24.3798,24.1799,24.1799,12000.0
2005-04-27 15:30:00,24.18,24.19,24.09,24.15,15600.0,24.1799,24.1899,24.0899,24.1499,15600.0
2005-04-27 15:40:00,24.14,24.21,24.12,24.21,13700.0,24.1399,24.2099,24.1199,24.2099,13700.0
2005-04-27 15:50:00,24.2,24.23,24.18,24.2,17700.0,24.1999,24.2299,24.1799,24.1999,17700.0
2005-04-28 09:30:00,24.07,24.19,24.06,24.16,11000.0,24.0699,24.1899,24.0599,24.1599,11000.0
2005-04-28 09:40:00,24.15,24.15,23.97,23.97,11000.0,24.1499,24.1499,23.9699,23.9699,11000.0
2005-04-28 09:50:00,23.97,24.03,23.96,23.97,10600.0,23.9699,24.0299,23.9599,23.9699,10600.0
2005-04-28 10:00:00,23.96,24.08,23.94,24.01,15000.0,23.9599,24.0799,23.9399,24.0099,15000.0
2005-04-28 10:10:00,24.08,24.1,23.96,23.97,9500.0,24.0799,24.0999,23.9599,23.9699,9500.0
2005-04-28 10:20:00,23.98,24.03,23.97,23.99,4900.0,23.9799,24.0299,23.9699,23.9899,4900.0
2005-04-28 10:30:00,24.03,24.15,23.93,23.93,9100.0,24.0299,24.1499,23.9299,23.9299,9100.0
2005-04-28 10:40:00,23.91,23.98,23.81,23.93,14300.0,23.9099,23.9799,23.8099,23.9299,14300.0
2005-04-28 10:50:00,23.93,23.98,23.88,23.96,5500.0,23.9299,23.9799,23.8799,23.9599,5500.0
2005-04-28 11:00:00,23.96,24.01,23.94,24.01,2600.0,23.9599,24.0099,23.9399,24.0099,2600.0
2005-04-28 11:10:00,23.97,23.98,23.97,23.97,600.0,23.9699,23.9799,23.9699,23.9699,600.0
2005-04-28 11:20:00,23.97,23.97,23.77,23.78,10500.0,23.9699,23.9699,23.7699,23.7799,10500.0
2005-04-28 11:30:00,23.78,23.78,23.65,23.7,21800.0,23.7799,23.7799,23.6499,23.6999,21800.0
2005-04-28 11:40:00,23.7,23.8,23.7,23.8,15700.0,23.6999,23.7999,23.6999,23.7999,15700.0
2005-04-28 11:50:00,23.8,23.85,23.7,23.8,11300.0,23.7999,23.8499,23.6999,23.7999,11300.0
2005-04-28 12:00:00,23.8,23.85,23.69,23.79,81200.0,23.7999,23.8499,23.6899,23.7899,81200.0
2005-04-28 12:10:00,23.8,23.88,23.79,23.81,23300.0,23.7999,23.8799,23.7899,23.8099,23300.0
2005-04-28 12:20:00,23.79,23.83,23.79,23.83,5100.0,23.7899,23.8299,23.7899,23.8299,5100.0
2005-04-28 12:30:00,23.83,23.87,23.8,23.82,8700.0,23.8299,23.8699,23.7999,23.8199,8700.0
2005-04-28 12:40:00,23.8,23.87,23.8,23.82,3200.0,23.7999,23.8699,23.7999,23.8199,3200.0
2005-04-28 12:50:00,23.81,23.82,23.8,23.82,4300.0,23.8099,23.8199,23.7999,23.8199,4300.0
2005-04-28 13:00:00,23.79,23.88,23.79,23.81,11000.0,23.7899,23.8799,23.7899,23.8099,11000.0
2005-04-28 13:10:00,23.8,23.86,23.79,23.8,27700.0,23.7999,23.8599,23.7899,23.7999,27700.0
2005-04-28 13:20:00,23.81,23.85,23.8,23.83,6200.0,23.8099,23.8499,23.7999,23.8299,6200.0
2005-04-28 13:30:00,23.82,23.84,23.82,23.82,16300.0,23.8199,23.8399,23.8199,23.8199,16300.0
2005-04-28 13:40:00,23.85,23.89,23.84,23.89,15900.0,23.8499,23.8899,23.8399,23.8899,15900.0
2005-04-28 13:50:00,23.88,23.92,23.82,23.92,10200.0,23.8799,23.9199,23.8199,23.9199,10200.0
2005-04-28 14:00:00,23.9,23.91,23.82,23.82,22100.0,23.8999,23.9099,23.8199,23.8199,22100.0
2005-04-28 14:10:00,23.82,23.86,23.8,23.8,7000.0,23.8199,23.8599,23.7999,23.7999,7000.0
2005-04-28 14:20:00,23.78,23.93,23.7,23.78,24900.0,23.7799,23.9299,23.6999,23.7799,24900.0
2005-04-28 14:30:00,23.77,23.81,23.76,23.78,18100.0,23.7699,23.8099,23.7599,23.7799,18100.0
2005-04-28 14:40:00,23.76,23.82,23.76,23.77,28100.0,23.7599,23.8199,23.7599,23.7699,28100.0
2005-04-28 14:50:00,23.77,23.84,23.7,23.78,44800.0,23.7699,23.8399,23.6999,23.7799,44800.0
2005-04-28 15:00:00,23.78,23.82,23.73,23.79,29500.0,23.7799,23.8199,23.7299,23.7899,29500.0
2005-04-28 15:10:00,23.81,23.81,23.73,23.77,17200.0,23.8099,23.8099,23.7299,23.7699,17200.0
2005-04-28 15:20:00,23.76,23.84,23.75,23.79,28700.0,23.7599,23.8399,23.7499,23.7899,28700.0
2005-04-28 15:30:00,23.79,23.79,23.7,23.72,28700.0,23.7899,23.7899,23.6999,23.7199,28700.0
2005-04-28 15:40:00,23.72,23.72,23.69,23.7,14900.0,23.7199,23.7199,23.6899,23.6999,14900.0
2005-04-28 15:50:00,23.7,23.72,23.56,23.57,37300.0,23.6999,23.7199,23.5599,23.5699,37300.0
2005-04-29 09:30:00,23.61,23.93,23.61,23.79,14800.0,23.6099,23.9299,23.6099,23.7899,14800.0
2005-04-29 09:40:00,23.79,23.79,23.62,23.62,14200.0,23.7899,23.7899,23.6199,23.6199,14200.0
2005-04-29 09:50:00,23.61,23.61,23.53,23.58,7700.0,23.6099,23.6099,23.5299,23.5799,7700.0
2005-04-29 10:00:00,23.6,23.71,23.49,23.56,15300.0,23.5999,23.7099,23.4899,23.5599,15300.0
2005-04-29 10:10:00,23.57,23.69,23.5,23.66,11500.0,23.5699,23.6899,23.4999,23.6599,11500.0
2005-04-29 10:20:00,23.68,23.71,23.52,23.61,16900.0,23.6799,23.7099,23.5199,23.6099,16900.0
2005-04-29 10:30:00,23.57,23.68,23.5,23.53,9000.0,23.5699,23.6799,23.4999,23.5299,9000.0
2005-04-29 10:40:00,23.52,23.54,23.36,23.36,12800.0,23.5199,23.5399,23.3599,23.3599,12800.0
2005-04-29 10:50:00,23.36,23.42,23.35,23.4,16300.0,23.3599,23.4199,23.3499,23.3999,16300.0
2005-04-29 11:00:00,23.39,23.59,23.36,23.47,29900.0,23.3899,23.5899,23.3599,23.4699,29900.0
2005-04-29 11:10:00,23.47,23.53,23.42,23.52,19100.0,23.4699,23.5299,23.4199,23.5199,19100.0
2005-04-29 11:20:00,23.51,23.51,23.39,23.39,39100.0,23.5099,23.5099,23.3899,23.3899,39100.0
2005-04-29 11:30:00,23.4,23.53,23.29,23.42,81600.0,23.3999,23.5299,23.2899,23.4199,81600.0
2005-04-29 11:40:00,23.44,23.45,23.34,23.45,10900.0,23.4399,23.4499,23.3399,23.4499,10900.0
2005-04-29 11:50:00,23.44,23.56,23.44,23.47,12400.0,23.4399,23.5599,23.4399,23.4699,12400.0
2005-04-29 12:00:00,23.48,23.57,23.38,23.4,6200.0,23.4799,23.5699,23.3799,23.3999,6200.0
2005-04-29 12:10:00,23.41,23.43,23.41,23.41,4100.0,23.4099,23.4299,23.4099,23.4099,4100.0
2005-04-29 12:20:00,23.41,23.41,23.35,23.35,4300.0,23.4099,23.4099,23.3499,23.3499,4300.0
2005-04-29 12:30:00,23.35,23.5,23.34,23.44,13600.0,23.3499,23.4999,23.3399,23.4399,13600.0
2005-04-29 12:40:00,23.45,23.45,23.33,23.35,6000.0,23.4499,23.4499,23.3299,23.3499,6000.0
2005-04-29 12:50:00,23.36,23.47,23.34,23.39,4900.0,23.3599,23.4699,23.3399,23.3899,4900.0
2005-04-29 13:00:00,23.42,23.64,23.42,23.63,15500.0,23.4199,23.6399,23.4199,23.6299,15500.0
2005-04-29 13:10:00,23.63,23.66,23.6,23.63,11200.0,23.6299,23.6599,23.5999,23.6299,11200.0
2005-04-29 13:20:00,23.63,23.64,23.5,23.51,5800.0,23.6299,23.6399,23.4999,23.5099,5800.0
2005-04-29 13:30:00,23.53,23.63,23.5,23.52,6400.0,23.5299,23.6299,23.4999,23.5199,6400.0
2005-04-29 13:40:00,23.51,23.56,23.5,23.56,5800.0,23.5099,23.5599,23.4999,23.5599,5800.0
2005-04-29 13:50:00,23.58,23.64,23.55,23.61,4300.0,23.5799,23.6399,23.5499,23.6099,4300.0
2005-04-29 14:00:00,23.62,23.65,23.59,23.59,8200.0,23.6199,23.6499,23.5899,23.5899,8200.0
2005-04-29 14:10:00,23.6,23.6,23.56,23.56,4900.0,23.5999,23.5999,23.5599,23.5599,4900.0
2005-04-29 14:20:00,23.55,23.62,23.51,23.6,12100.0,23.5499,23.6199,23.5099,23.5999,12100.0
2005-04-29 14:30:00,23.61,23.76,23.6,23.67,26400.0,23.6099,23.7599,23.5999,23.6699,26400.0
2005-04-29 14:40:00,23.67,23.76,23.61,23.76,11300.0,23.6699,23.7599,23.6099,23.7599,11300.0
2005-04-29 14:50:00,23.76,23.78,23.65,23.65,25300.0,23.7599,23.7799,23.6499,23.6499,25300.0
2005-04-29 15:00:00,23.64,23.75,23.63,23.67,31600.0,23.6399,23.7499,23.6299,23.6699,31600.0
2005-04-29 15:10:00,23.66,23.69,23.63,23.67,32000.0,23.6599,23.6899,23.6299,23.6699,32000.0
2005-04-29 15:20:00,23.67,23.74,23.66,23.67,36200.0,23.6699,23.7399,23.6599,23.6699,36200.0
2005-04-29 15:30:00,23.67,23.71,23.63,23.63,19800.0,23.6699,23.7099,23.6299,23.6299,19800.0
2005-04-29 15:40:00,23.62,23.78,23.59,23.63,29700.0,23.6199,23.7799,23.5899,23.6299,29700.0
2005-04-29 15:50:00,23.64,23.69,23.54,23.54,48900.0,23.6399,23.6899,23.5399,23.5399,48900.0
2005-05-02 09:30:00,23.75,23.94,23.55,23.77,35500.0,23.7499,23.9399,23.5499,23.7699,35500.0
2005-05-02 09:40:00,23.78,23.83,23.75,23.83,31200.0,23.7799,23.8299,23.7499,23.8299,31200.0
2005-05-02 09:50:00,23.83,23.83,23.73,23.79,39300.0,23.8299,23.8299,23.7299,23.7899,39300.0
2005-05-02 10:00:00,23.78,23.97,23.67,23.97,62800.0,23.7799,23.9699,23.6699,23.9699,62800.0
2005-05-02 10:10:00,23.96,23.96,23.86,23.93,31900.0,23.9599,23.9599,23.8599,23.9299,31900.0
2005-05-02 10:20:00,23.93,23.97,23.87,23.87,20900.0,23.9299,23.9699,23.8699,23.8699,20900.0
2005-05-02 10:30:00,23.9,23.9,23.78,23.79,14600.0,23.8999,23.8999,23.7799,23.7899,14600.0
2005-05-02 10:40:00,23.79,23.81,23.76,23.8,24400.0,23.7899,23.8099,23.7599,23.7999,24400.0
2005-05-02 10:50:00,23.8,23.8,23.76,23.76,6900.0,23.7999,23.7999,23.7599,23.7599,6900.0
2005-05-02 11:00:00,23.77,23.77,23.66,23.67,7500.0,23.7699,23.7699,23.6599,23.6699,7500.0
2005-05-02 11:10:00,23.67,23.73,23.62,23.62,11100.0,23.6699,23.7299,23.6199,23.6199,11100.0
2005-05-02 11:20:00,23.61,23.7,23.61,23.7,10200.0,23.6099,23.6999,23.6099,23.6999,10200.0
2005-05-02 11:30:00,23.68,23.68,23.5,23.5,12100.0,23.6799,23.6799,23.4999,23.4999,12100.0
2005-05-02 11:40:00,23.49,23.52,23.46,23.52,8200.0,23.4899,23.5199,23.4599,23.5199,8200.0
2005-05-02 11:50:00,23.52,23.58,23.51,23.58,11500.0,23.5199,23.5799,23.5099,23.5799,11500.0
2005-05-02 12:00:00,23.58,23.66,23.53,23.53,31800.0,23.5799,23.6599,23.5299,23.5299,31800.0
2005-05-02 12:10:00,23.56,23.56,23.4,23.49,23900.0,23.5599,23.5599,23.3999,23.4899,23900.0
2005-05-02 12:20:00,23.52,23.56,23.51,23.51,10200.0,23.5199,23.5599,23.5099,23.5099,10200.0
2005-05-02 12:30:00,23.52,23.55,23.5,23.52,7800.0,23.5199,23.5499,23.4999,23.5199,7800.0
2005-05-02 12:40:00,23.52,23.54,23.49,23.53,11200.0,23.5199,23.5399,23.4899,23.5299,11200.0
2005-05-02 12:50:00,23.54,23.55,23.52,23.55,12100.0,23.5399,23.5499,23.5199,23.5499,12100.0
2005-05-02 13:00:00,23.54,23.55,23.53,23.54,18000.0,23.5399,23.5499,23.5299,23.5399,18000.0
2005-05-02 13:10:00,23.54,23.54,23.5,23.5,12100.0,23.5399,23.5399,23.4999,23.4999,12100.0
2005-05-02 13:20:00,23.51,23.57,23.51,23.57,6700.0,23.5099,23.5699,23.5099,23.5699,6700.0
2005-05-02 13:30:00,23.57,23.64,23.53,23.61,9300.0,23.5699,23.6399,23.5299,23.6099,9300.0
2005-05-02 13:40:00,23.62,23.75,23.62,23.74,8800.0,23.6199,23.7499,23.6199,23.7399,8800.0
2005-05-02 13:50:00,23.75,23.78,23.64,23.64,9000.0,23.7499,23.7799,23.6399,23.6399,9000.0
2005-05-02 14:00:00,23.64,23.65,23.47,23.58,18400.0,23.6399,23.6499,23.4699,23.5799,18400.0
2005-05-02 14:10:00,23.59,23.69,23.59,23.67,14100.0,23.5899,23.6899,23.5899,23.6699,14100.0
2005-05-02 14:20:00,23.64,23.69,23.62,23.66,7700.0,23.6399,23.6899,23.6199,23.6599,7700.0
2005-05-02 14:30:00,23.63,23.63,23.52,23.56,17600.0,23.6299,23.6299,23.5199,23.5599,17600.0
2005-05-02 14:40:00,23.56,23.72,23.52,23.72,27300.0,23.5599,23.7199,23.5199,23.7199,27300.0
2005-05-02 14:50:00,23.71,23.76,23.68,23.72,14500.0,23.7099,23.7599,23.6799,23.7199,14500.0
2005-05-02 15:00:00,23.75,23.88,23.72,23.84,23100.0,23.7499,23.8799,23.7199,23.8399,23100.0
2005-05-02 15:10:00,23.82,23.9,23.79,23.88,22600.0,23.8199,23.8999,23.7899,23.8799,22600.0
2005-05-02 15:20:00,23.89,23.92,23.84,23.85,32800.0,23.8899,23.9199,23.8399,23.8499,32800.0
2005-05-02 15:30:00,23.85,23.88,23.84,23.87,21100.0,23.8499,23.8799,23.8399,23.8699,21100.0
2005-05-02 15:40:00,23.87,23.89,23.84,23.89,36500.0,23.8699,23.8899,23.8399,23.8899,36500.0
2005-05-02 15:50:00,23.89,23.95,23.81,23.91,65300.0,23.8899,23.9499,23.8099,23.9099,65300.0
2005-05-03 09:30:00,23.95,24.05,23.91,24.05,19400.0,23.9499,24.0499,23.9099,24.0499,19400.0
2005-05-03 09:40:00,24.05,24.12,23.98,24.08,36500.0,24.0499,24.1199,23.9799,24.0799,36500.0
2005-05-03 09:50:00,24.07,24.11,24.06,24.07,30700.0,24.0699,24.1099,24.0599,24.0699,30700.0
2005-05-03 10:00:00,24.08,24.2,24.08,24.17,18500.0,24.0799,24.1999,24.0799,24.1699,18500.0
2005-05-03 10:10:00,24.17,24.23,24.16,24.19,16400.0,24.1699,24.2299,24.1599,24.1899,16400.0
2005-05-03 10:20:00,24.19,24.25,24.13,24.22,15600.0,24.1899,24.2499,24.1299,24.2199,15600.0
2005-05-03 10:30:00,24.22,24.32,24.2,24.31,29700.0,24.2199,24.3199,24.1999,24.3099,29700.0
2005-05-03 10:40:00,24.32,24.37,24.29,24.36,12700.0,24.3199,24.3698,24.2899,24.3598,12700.0
2005-05-03 10:50:00,24.37,24.38,24.31,24.36,13400.0,24.3698,24.3798,24.3099,24.3598,13400.0
2005-05-03 11:00:00,24.36,24.44,24.35,24.43,19700.0,24.3598,24.4398,24.3498,24.4298,19700.0
2005-05-03 11:10:00,24.43,24.49,24.37,24.4,26300.0,24.4298,24.4898,24.3698,24.3998,26300.0
2005-05-03 11:20:00,24.42,24.42,24.19,24.19,21500.0,24.4198,24.4198,24.1899,24.1899,21500.0
2005-05-03 11:30:00,24.18,24.31,24.14,24.17,40400.0,24.1799,24.3099,24.1399,24.1699,40400.0
2005-05-03 11:40:00,24.17,24.17,24.08,24.08,20000.0,24.1699,24.1699,24.0799,24.0799,20000.0
2005-05-03 11:50:00,24.09,24.2,24.09,24.2,14200.0,24.0899,24.1999,24.0899,24.1999,14200.0
2005-05-03 12:00:00,24.2,24.3,24.18,24.27,12900.0,24.1999,24.2999,24.1799,24.2699,12900.0
2005-05-03 12:10:00,24.29,24.4,24.29,24.4,13300.0,24.2899,24.3998,24.2899,24.3998,13300.0
2005-05-03 12:20:00,24.39,24.41,24.36,24.39,6600.0,24.3898,24.4098,24.3598,24.3898,6600.0
2005-05-03 12:30:00,24.37,24.4,24.37,24.37,8500.0,24.3698,24.3998,24.3698,24.3698,8500.0
2005-05-03 12:40:00,24.37,24.4,24.35,24.38,8700.0,24.3698,24.3998,24.3498,24.3798,8700.0
2005-05-03 12:50:00,24.39,24.41,24.36,24.39,5000.0,24.3898,24.4098,24.3598,24.3898,5000.0
2005-05-03 13:00:00,24.4,24.4,24.27,24.27,6100.0,24.3998,24.3998,24.2699,24.2699,6100.0
2005-05-03 13:10:00,24.27,24.35,24.25,24.34,11500.0,24.2699,24.3498,24.2499,24.3398,11500.0
2005-05-03 13:20:00,24.36,24.36,24.34,24.35,6000.0,24.3598,24.3598,24.3398,24.3498,6000.0
2005-05-03 13:30:00,24.35,24.36,24.33,24.35,9600.0,24.3498,24.3598,24.3299,24.3498,9600.0
2005-05-03 13:40:00,24.34,24.37,24.34,24.37,5500.0,24.3398,24.3698,24.3398,24.3698,5500.0
2005-05-03 13:50:00,24.37,24.37,24.36,24.37,11300.0,24.3698,24.3698,24.3598,24.3698,11300.0
2005-05-03 14:00:00,24.37,24.37,24.35,24.36,8300.0,24.3698,24.3698,24.3498,24.3598,8300.0
2005-05-03 14:10:00,24.36,24.47,24.23,24.23,19800.0,24.3598,24.4698,24.2299,24.2299,19800.0
2005-05-03 14:20:00,24.24,24.41,24.21,24.32,16600.0,24.2399,24.4098,24.2099,24.3199,16600.0
2005-05-03 14:30:00,24.32,24.49,24.31,24.44,13900.0,24.3199,24.4898,24.3099,24.4398,13900.0
2005-05-03 14:40:00,24.43,24.43,24.16,24.16,21000.0,24.4298,24.4298,24.1599,24.1599,21000.0
2005-05-03 14:50:00,24.19,24.23,24.15,24.19,9900.0,24.1899,24.2299,24.1499,24.1899,9900.0
2005-05-03 15:00:00,24.2,24.24,23.96,23.97,16400.0,24.1999,24.2399,23.9599,23.9699,16400.0
2005-05-03 15:10:00,23.98,24.01,23.92,23.96,27800.0,23.9799,24.0099,23.9199,23.9599,27800.0
2005-05-03 15:20:00,24.01,24.25,24.01,24.25,28700.0,24.0099,24.2499,24.0099,24.2499,28700.0
2005-05-03 15:30:00,24.24,24.28,24.23,24.25,21200.0,24.2399,24.2799,24.2299,24.2499,21200.0
2005-05-03 15:40:00,24.24,24.29,24.24,24.28,16800.0,24.2399,24.2899,24.2399,24.2799,16800.0
2005-05-03 15:50:00,24.27,24.31,24.23,24.3,55300.0,24.2699,24.3099,24.2299,24.2999,55300.0
2005-05-04 09:30:00,23.87,24.05,23.64,23.95,134100.0,23.8699,24.0499,23.6399,23.9499,134100.0
2005-05-04 09:40:00,23.95,24.18,23.89,24.0,85400.0,23.9499,24.1799,23.8899,23.9999,85400.0
2005-05-04 09:50:00,24.0,24.25,24.0,24.16,39100.0,23.9999,24.2499,23.9999,24.1599,39100.0
2005-05-04 10:00:00,24.15,24.38,24.09,24.15,42000.0,24.1499,24.3798,24.0899,24.1499,42000.0
2005-05-04 10:10:00,24.16,24.28,24.12,24.18,20900.0,24.1599,24.2799,24.1199,24.1799,20900.0
2005-05-04 10:20:00,24.17,24.32,24.16,24.24,25200.0,24.1699,24.3199,24.1599,24.2399,25200.0
2005-05-04 10:30:00,24.27,24.44,24.25,24.41,29300.0,24.2699,24.4398,24.2499,24.4098,29300.0
2005-05-04 10:40:00,24.4,24.4,24.27,24.33,14200.0,24.3998,24.3998,24.2699,24.3299,14200.0
2005-05-04 10:50:00,24.33,24.35,24.32,24.35,15100.0,24.3299,24.3498,24.3199,24.3498,15100.0
2005-05-04 11:00:00,24.35,24.35,24.21,24.22,19900.0,24.3498,24.3498,24.2099,24.2199,19900.0
2005-05-04 11:10:00,24.21,24.25,24.15,24.16,17400.0,24.2099,24.2499,24.1499,24.1599,17400.0
2005-05-04 11:20:00,24.16,24.19,24.15,24.17,18500.0,24.1599,24.1899,24.1499,24.1699,18500.0
2005-05-04 11:30:00,24.16,24.19,24.15,24.15,15900.0,24.1599,24.1899,24.1499,24.1499,15900.0
2005-05-04 11:40:00,24.16,24.25,24.15,24.19,21600.0,24.1599,24.2499,24.1499,24.1899,21600.0
2005-05-04 11:50:00,24.19,24.21,24.15,24.18,12800.0,24.1899,24.2099,24.1499,24.1799,12800.0
2005-05-04 12:00:00,24.2,24.2,24.12,24.12,18300.0,24.1999,24.1999,24.1199,24.1199,18300.0
2005-05-04 12:10:00,24.12,24.19,24.11,24.14,16200.0,24.1199,24.1899,24.1099,24.1399,16200.0
2005-05-04 12:20:00,24.17,24.2,24.12,24.18,31800.0,24.1699,24.1999,24.1199,24.1799,31800.0
2005-05-04 12:30:00,24.17,24.2,24.11,24.13,31100.0,24.1699,24.1999,24.1099,24.1299,31100.0
2005-05-04 12:40:00,24.1,24.11,23.99,24.09,28300.0,24.0999,24.1099,23.9899,24.0899,28300.0
2005-05-04 12:50:00,24.1,24.17,24.06,24.09,15600.0,24.0999,24.1699,24.0599,24.0899,15600.0
2005-05-04 13:00:00,24.11,24.21,24.11,24.2,5200.0,24.1099,24.2099,24.1099,24.1999,5200.0
2005-05-04 13:10:00,24.2,24.25,24.2,24.24,9600.0,24.1999,24.2499,24.1999,24.2399,9600.0
2005-05-04 13:20:00,24.23,24.23,24.0,24.11,26500.0,24.2299,24.2299,23.9999,24.1099,26500.0
2005-05-04 13:30:00,24.12,24.2,24.11,24.2,8000.0,24.1199,24.1999,24.1099,24.1999,8000.0
2005-05-04 13:40:00,24.21,24.3,24.21,24.29,9800.0,24.2099,24.2999,24.2099,24.2899,9800.0
2005-05-04 13:50:00,24.3,24.35,24.29,24.35,12900.0,24.2999,24.3498,24.2899,24.3498,12900.0
2005-05-04 14:00:00,24.35,24.35,24.3,24.33,6700.0,24.3498,24.3498,24.2999,24.3299,6700.0
2005-05-04 14:10:00,24.32,24.35,24.31,24.33,7800.0,24.3199,24.3498,24.3099,24.3299,7800.0
2005-05-04 14:20:00,24.32,24.43,24.32,24.35,16300.0,24.3199,24.4298,24.3199,24.3498,16300.0
2005-05-04 14:30:00,24.37,24.42,24.36,24.42,7500.0,24.3698,24.4198,24.3598,24.4198,7500.0
2005-05-04 14:40:00,24.42,24.5,24.42,24.5,23000.0,24.4198,24.4998,24.4198,24.4998,23000.0
2005-05-04 14:50:00,24.5,24.62,24.47,24.6,31800.0,24.4998,24.6198,24.4698,24.5998,31800.0
2005-05-04 15:00:00,24.6,24.62,24.4,24.46,31500.0,24.5998,24.6198,24.3998,24.4598,31500.0
2005-05-04 15:10:00,24.46,24.46,24.39,24.39,24400.0,24.4598,24.4598,24.3898,24.3898,24400.0
2005-05-04 15:20:00,24.39,24.5,24.36,24.45,29900.0,24.3898,24.4998,24.3598,24.4498,29900.0
2005-05-04 15:30:00,24.45,24.48,24.4,24.4,27000.0,24.4498,24.4798,24.3998,24.3998,27000.0
2005-05-04 15:40:00,24.42,24.43,24.31,24.35,45900.0,24.4198,24.4298,24.3099,24.3498,45900.0
2005-05-04 15:50:00,24.35,24.42,24.32,24.42,43600.0,24.3498,24.4198,24.3199,24.4198,43600.0
2005-05-05 09:30:00,24.4,24.4,24.3,24.39,4600.0,24.3998,24.3998,24.2999,24.3898,4600.0
2005-05-05 09:40:00,24.43,24.66,24.41,24.55,38100.0,24.4298,24.6598,24.4098,24.5498,38100.0
2005-05-05 09:50:00,24.6,24.65,24.51,24.56,10600.0,24.5998,24.6498,24.5098,24.5598,10600.0
2005-05-05 10:00:00,24.56,24.65,24.54,24.59,12200.0,24.5598,24.6498,24.5398,24.5898,12200.0
2005-05-05 10:10:00,24.56,24.65,24.56,24.61,6400.0,24.5598,24.6498,24.5598,24.6098,6400.0
2005-05-05 10:20:00,24.61,24.64,24.57,24.63,8300.0,24.6098,24.6398,24.5698,24.6298,8300.0
2005-05-05 10:30:00,24.63,24.74,24.62,24.7,19400.0,24.6298,24.7398,24.6198,24.6998,19400.0
2005-05-05 10:40:00,24.7,24.81,24.69,24.72,14400.0,24.6998,24.8098,24.6898,24.7198,14400.0
2005-05-05 10:50:00,24.7,24.76,24.69,24.75,8400.0,24.6998,24.7598,24.6898,24.7498,8400.0
2005-05-05 11:00:00,24.75,24.75,24.6,24.66,18900.0,24.7498,24.7498,24.5998,24.6598,18900.0
2005-05-05 11:10:00,24.66,24.7,24.65,24.66,8300.0,24.6598,24.6998,24.6498,24.6598,8300.0
2005-05-05 11:20:00,24.66,24.66,24.58,24.59,4700.0,24.6598,24.6598,24.5798,24.5898,4700.0
2005-05-05 11:30:00,24.59,24.65,24.59,24.65,3300.0,24.5898,24.6498,24.5898,24.6498,3300.0
2005-05-05 11:40:00,24.66,24.7,24.62,24.64,6500.0,24.6598,24.6998,24.6198,24.6398,6500.0
2005-05-05 11:50:00,24.62,24.69,24.62,24.68,3800.0,24.6198,24.6898,24.6198,24.6798,3800.0
2005-05-05 12:00:00,24.68,24.71,24.59,24.65,35400.0,24.6798,24.7098,24.5898,24.6498,35400.0
2005-05-05 12:10:00,24.66,24.66,24.61,24.63,2800.0,24.6598,24.6598,24.6098,24.6298,2800.0
2005-05-05 12:20:00,24.63,24.67,24.61,24.66,3100.0,24.6298,24.6698,24.6098,24.6598,3100.0
2005-05-05 12:30:00,24.65,24.7,24.54,24.54,9300.0,24.6498,24.6998,24.5398,24.5398,9300.0
2005-05-05 12:40:00,24.53,24.67,24.48,24.48,7900.0,24.5298,24.6698,24.4798,24.4798,7900.0
2005-05-05 12:50:00,24.48,24.58,24.43,24.43,5600.0,24.4798,24.5798,24.4298,24.4298,5600.0
2005-05-05 13:00:00,24.44,24.57,24.39,24.51,14600.0,24.4398,24.5698,24.3898,24.5098,14600.0
2005-05-05 13:10:00,24.53,24.53,24.37,24.37,7300.0,24.5298,24.5298,24.3698,24.3698,7300.0
2005-05-05 13:20:00,24.36,24.38,24.25,24.35,9100.0,24.3598,24.3798,24.2499,24.3498,9100.0
2005-05-05 13:30:00,24.39,24.53,24.32,24.44,14800.0,24.3898,24.5298,24.3199,24.4398,14800.0
2005-05-05 13:40:00,24.42,24.52,24.38,24.51,12700.0,24.4198,24.5198,24.3798,24.5098,12700.0
2005-05-05 13:50:00,24.49,24.5,24.37,24.43,11300.0,24.4898,24.4998,24.3698,24.4298,11300.0
2005-05-05 14:00:00,24.44,24.5,24.4,24.4,5700.0,24.4398,24.4998,24.3998,24.3998,5700.0
2005-05-05 14:10:00,24.38,24.38,24.36,24.37,3400.0,24.3798,24.3798,24.3598,24.3698,3400.0
2005-05-05 14:20:00,24.38,24.49,24.38,24.39,14200.0,24.3798,24.4898,24.3798,24.3898,14200.0
2005-05-05 14:30:00,24.41,24.49,24.39,24.49,9300.0,24.4098,24.4898,24.3898,24.4898,9300.0
2005-05-05 14:40:00,24.48,24.5,24.42,24.48,5400.0,24.4798,24.4998,24.4198,24.4798,5400.0
2005-05-05 14:50:00,24.48,24.49,24.41,24.41,7000.0,24.4798,24.4898,24.4098,24.4098,7000.0
2005-05-05 15:00:00,24.44,24.45,24.3,24.45,11600.0,24.4398,24.4498,24.2999,24.4498,11600.0
2005-05-05 15:10:00,24.43,24.45,24.37,24.39,9900.0,24.4298,24.4498,24.3698,24.3898,9900.0
2005-05-05 15:20:00,24.39,24.39,24.32,24.33,12500.0,24.3898,24.3898,24.3199,24.3299,12500.0
2005-05-05 15:30:00,24.34,24.51,24.33,24.47,16800.0,24.3398,24.5098,24.3299,24.4698,16800.0
2005-05-05 15:40:00,24.46,24.46,24.33,24.34,15800.0,24.4598,24.4598,24.3299,24.3398,15800.0
2005-05-05 15:50:00,24.34,24.5,24.34,24.48,24400.0,24.3398,24.4998,24.3398,24.4798,24400.0
2005-05-06 09:30:00,24.33,24.79,24.33,24.79,19200.0,24.3299,24.7898,24.3299,24.7898,19200.0
2005-05-06 09:40:00,24.8,25.1,24.79,25.04,35800.0,24.7998,25.0998,24.7898,25.0398,35800.0
2005-05-06 09:50:00,25.02,25.08,24.92,25.0,35700.0,25.0198,25.0798,24.9198,24.9998,35700.0
2005-05-06 10:00:00,25.0,25.29,25.0,25.17,66200.0,24.9998,25.2898,24.9998,25.1698,66200.0
2005-05-06 10:10:00,25.17,25.33,25.14,25.24,60400.0,25.1698,25.3298,25.1398,25.2398,60400.0
2005-05-06 10:20:00,25.23,25.31,25.2,25.2,46500.0,25.2298,25.3098,25.1998,25.1998,46500.0
2005-05-06 10:30:00,25.2,25.26,25.17,25.21,19700.0,25.1998,25.2598,25.1698,25.2098,19700.0
2005-05-06 10:40:00,25.22,25.22,25.18,25.19,14500.0,25.2198,25.2198,25.1798,25.1898,14500.0
2005-05-06 10:50:00,25.19,25.19,25.15,25.17,18100.0,25.1898,25.1898,25.1498,25.1698,18100.0
2005-05-06 11:00:00,25.18,25.19,25.14,25.17,18100.0,25.1798,25.1898,25.1398,25.1698,18100.0
2005-05-06 11:10:00,25.19,25.19,25.04,25.12,13400.0,25.1898,25.1898,25.0398,25.1198,13400.0
2005-05-06 11:20:00,25.11,25.19,25.04,25.07,10000.0,25.1098,25.1898,25.0398,25.0698,10000.0
2005-05-06 11:30:00,25.07,25.19,25.07,25.16,9800.0,25.0698,25.1898,25.0698,25.1598,9800.0
2005-05-06 11:40:00,25.16,25.18,25.14,25.16,7200.0,25.1598,25.1798,25.1398,25.1598,7200.0
2005-05-06 11:50:00,25.18,25.18,25.1,25.11,13500.0,25.1798,25.1798,25.0998,25.1098,13500.0
2005-05-06 12:00:00,25.15,25.15,25.09,25.1,8200.0,25.1498,25.1498,25.0898,25.0998,8200.0
2005-05-06 12:10:00,25.09,25.11,25.09,25.11,2400.0,25.0898,25.1098,25.0898,25.1098,2400.0
2005-05-06 12:20:00,25.12,25.12,25.11,25.11,1900.0,25.1198,25.1198,25.1098,25.1098,1900.0
2005-05-06 12:30:00,25.1,25.1,25.02,25.03,9400.0,25.0998,25.0998,25.0198,25.0298,9400.0
2005-05-06 12:40:00,25.02,25.05,24.99,25.03,85300.0,25.0198,25.0498,24.9898,25.0298,85300.0
2005-05-06 12:50:00,25.08,25.08,25.01,25.07,14500.0,25.0798,25.0798,25.0098,25.0698,14500.0
2005-05-06 13:00:00,25.08,25.13,25.08,25.13,7100.0,25.0798,25.1298,25.0798,25.1298,7100.0
2005-05-06 13:10:00,25.13,25.13,25.12,25.13,2900.0,25.1298,25.1298,25.1198,25.1298,2900.0
2005-05-06 13:20:00,25.13,25.13,25.1,25.12,14500.0,25.1298,25.1298,25.0998,25.1198,14500.0
2005-05-06 13:30:00,25.11,25.12,25.09,25.1,2500.0,25.1098,25.1198,25.0898,25.0998,2500.0
2005-05-06 13:40:00,25.1,25.11,25.04,25.06,16900.0,25.0998,25.1098,25.0398,25.0598,16900.0
2005-05-06 13:50:00,25.07,25.12,25.07,25.09,9700.0,25.0698,25.1198,25.0698,25.0898,9700.0
2005-05-06 14:00:00,25.09,25.12,25.07,25.11,7100.0,25.0898,25.1198,25.0698,25.1098,7100.0
2005-05-06 14:10:00,25.12,25.17,25.11,25.16,9500.0,25.1198,25.1698,25.1098,25.1598,9500.0
2005-05-06 14:20:00,25.16,25.22,25.1,25.12,5100.0,25.1598,25.2198,25.0998,25.1198,5100.0
2005-05-06 14:30:00,25.1,25.19,25.1,25.18,27300.0,25.0998,25.1898,25.0998,25.1798,27300.0
2005-05-06 14:40:00,25.16,25.22,25.16,25.2,14800.0,25.1598,25.2198,25.1598,25.1998,14800.0
2005-05-06 14:50:00,25.2,25.2,25.13,25.17,46600.0,25.1998,25.1998,25.1298,25.1698,46600.0
2005-05-06 15:00:00,25.17,25.2,25.05,25.09,18300.0,25.1698,25.1998,25.0498,25.0898,18300.0
2005-05-06 15:10:00,25.09,25.16,25.08,25.15,16900.0,25.0898,25.1598,25.0798,25.1498,16900.0
2005-05-06 15:20:00,25.15,25.16,25.06,25.1,64100.0,25.1498,25.1598,25.0598,25.0998,64100.0
2005-05-06 15:30:00,25.11,25.11,24.99,25.01,37900.0,25.1098,25.1098,24.9898,25.0098,37900.0
2005-05-06 15:40:00,25.01,25.07,25.0,25.05,29900.0,25.0098,25.0698,24.9998,25.0498,29900.0
2005-05-06 15:50:00,25.03,25.04,24.94,24.99,115800.0,25.0298,25.0398,24.9398,24.9898,115800.0
2005-05-09 09:30:00,24.95,25.1,24.95,25.1,8900.0,24.9498,25.0998,24.9498,25.0998,8900.0
2005-05-09 09:40:00,25.1,25.12,24.88,24.89,26600.0,25.0998,25.1198,24.8798,24.8898,26600.0
2005-05-09 09:50:00,24.87,25.0,24.84,24.96,17100.0,24.8698,24.9998,24.8398,24.9598,17100.0
2005-05-09 10:00:00,24.99,24.99,24.87,24.9,11800.0,24.9898,24.9898,24.8698,24.8998,11800.0
2005-05-09 10:10:00,24.89,24.89,24.7,24.88,27100.0,24.8898,24.8898,24.6998,24.8798,27100.0
2005-05-09 10:20:00,24.88,24.96,24.85,24.96,7800.0,24.8798,24.9598,24.8498,24.9598,7800.0
2005-05-09 10:30:00,24.95,25.12,24.93,25.05,26300.0,24.9498,25.1198,24.9298,25.0498,26300.0
2005-05-09 10:40:00,25.04,25.08,25.01,25.08,12800.0,25.0398,25.0798,25.0098,25.0798,12800.0
2005-05-09 10:50:00,25.09,25.17,25.07,25.15,9800.0,25.0898,25.1698,25.0698,25.1498,9800.0
2005-05-09 11:00:00,25.14,25.17,25.14,25.15,13200.0,25.1398,25.1698,25.1398,25.1498,13200.0
2005-05-09 11:10:00,25.18,25.33,25.16,25.28,26200.0,25.1798,25.3298,25.1598,25.2798,26200.0
2005-05-09 11:20:00,25.27,25.36,25.25,25.36,12200.0,25.2698,25.3598,25.2498,25.3598,12200.0
2005-05-09 11:30:00,25.34,25.48,25.34,25.44,23000.0,25.3398,25.4798,25.3398,25.4398,23000.0
2005-05-09 11:40:00,25.44,25.48,25.43,25.43,12400.0,25.4398,25.4798,25.4298,25.4298,12400.0
2005-05-09 11:50:00,25.43,25.5,25.43,25.47,10300.0,25.4298,25.4998,25.4298,25.4698,10300.0
2005-05-09 12:00:00,25.48,25.49,25.47,25.47,19400.0,25.4798,25.4898,25.4698,25.4698,19400.0
2005-05-09 12:10:00,25.47,25.54,25.47,25.52,12600.0,25.4698,25.5398,25.4698,25.5198,12600.0
2005-05-09 12:20:00,25.51,25.52,25.49,25.52,16300.0,25.5098,25.5198,25.4898,25.5198,16300.0
2005-05-09 12:30:00,25.52,25.55,25.5,25.5,12400.0,25.5198,25.5498,25.4998,25.4998,12400.0
2005-05-09 12:40:00,25.51,25.52,25.5,25.51,6600.0,25.5098,25.5198,25.4998,25.5098,6600.0
2005-05-09 12:50:00,25.51,25.61,25.5,25.61,16800.0,25.5098,25.6098,25.4998,25.6098,16800.0
2005-05-09 13:00:00,25.6,25.7,25.6,25.63,32800.0,25.5998,25.6998,25.5998,25.6298,32800.0
2005-05-09 13:10:00,25.63,25.65,25.63,25.63,12500.0,25.6298,25.6498,25.6298,25.6298,12500.0
2005-05-09 13:20:00,25.63,25.64,25.63,25.63,9500.0,25.6298,25.6398,25.6298,25.6298,9500.0
2005-05-09 13:30:00,25.64,25.64,25.63,25.64,10600.0,25.6398,25.6398,25.6298,25.6398,10600.0
2005-05-09 13:40:00,25.64,25.65,25.63,25.64,18600.0,25.6398,25.6498,25.6298,25.6398,18600.0
2005-05-09 13:50:00,25.63,25.69,25.63,25.69,9500.0,25.6298,25.6898,25.6298,25.6898,9500.0
2005-05-09 14:00:00,25.69,25.7,25.68,25.69,15200.0,25.6898,25.6998,25.6798,25.6898,15200.0
2005-05-09 14:10:00,25.69,25.69,25.63,25.63,11400.0,25.6898,25.6898,25.6298,25.6298,11400.0
2005-05-09 14:20:00,25.6,25.6,25.51,25.53,15200.0,25.5998,25.5998,25.5098,25.5298,15200.0
2005-05-09 14:30:00,25.53,25.58,25.5,25.51,18300.0,25.5298,25.5798,25.4998,25.5098,18300.0
2005-05-09 14:40:00,25.51,25.56,25.51,25.56,6500.0,25.5098,25.5598,25.5098,25.5598,6500.0
2005-05-09 14:50:00,25.57,25.58,25.41,25.46,18600.0,25.5698,25.5798,25.4098,25.4598,18600.0
2005-05-09 15:00:00,25.45,25.45,25.33,25.4,29200.0,25.4498,25.4498,25.3298,25.3998,29200.0
2005-05-09 15:10:00,25.4,25.44,25.29,25.4,24100.0,25.3998,25.4398,25.2898,25.3998,24100.0
2005-05-09 15:20:00,25.41,25.49,25.41,25.47,13000.0,25.4098,25.4898,25.4098,25.4698,13000.0
2005-05-09 15:30:00,25.48,25.6,25.48,25.59,32300.0,25.4798,25.5998,25.4798,25.5898,32300.0
2005-05-09 15:40:00,25.6,25.69,25.6,25.65,35800.0,25.5998,25.6898,25.5998,25.6498,35800.0
2005-05-09 15:50:00,25.64,25.68,25.59,25.68,58800.0,25.6398,25.6798,25.5898,25.6798,58800.0
2005-05-10 09:30:00,25.46,25.56,25.42,25.49,17300.0,25.4598,25.5598,25.4198,25.4898,17300.0
2005-05-10 09:40:00,25.49,25.5,25.32,25.35,16700.0,25.4898,25.4998,25.3198,25.3498,16700.0
2005-05-10 09:50:00,25.33,25.4,25.3,25.39,14900.0,25.3298,25.3998,25.2998,25.3898,14900.0
2005-05-10 10:00:00,25.4,25.57,25.37,25.53,17000.0,25.3998,25.5698,25.3698,25.5298,17000.0
2005-05-10 10:10:00,25.53,25.67,25.53,25.58,38100.0,25.5298,25.6698,25.5298,25.5798,38100.0
2005-05-10 10:20:00,25.58,25.63,25.5,25.59,19600.0,25.5798,25.6298,25.4998,25.5898,19600.0
2005-05-10 10:30:00,25.6,25.67,25.59,25.61,16200.0,25.5998,25.6698,25.5898,25.6098,16200.0
2005-05-10 10:40:00,25.61,25.61,25.52,25.53,10200.0,25.6098,25.6098,25.5198,25.5298,10200.0
2005-05-10 10:50:00,25.54,25.59,25.54,25.57,8500.0,25.5398,25.5898,25.5398,25.5698,8500.0
2005-05-10 11:00:00,25.58,25.59,25.51,25.53,45200.0,25.5798,25.5898,25.5098,25.5298,45200.0
2005-05-10 11:10:00,25.52,25.57,25.52,25.56,7100.0,25.5198,25.5698,25.5198,25.5598,7100.0
2005-05-10 11:20:00,25.56,25.58,25.55,25.55,10700.0,25.5598,25.5798,25.5498,25.5498,10700.0
2005-05-10 11:30:00,25.56,25.59,25.55,25.59,7800.0,25.5598,25.5898,25.5498,25.5898,7800.0
2005-05-10 11:40:00,25.6,25.6,25.55,25.55,10100.0,25.5998,25.5998,25.5498,25.5498,10100.0
2005-05-10 11:50:00,25.55,25.58,25.55,25.56,9300.0,25.5498,25.5798,25.5498,25.5598,9300.0
2005-05-10 12:00:00,25.6,25.66,25.57,25.66,32700.0,25.5998,25.6598,25.5698,25.6598,32700.0
2005-05-10 12:10:00,25.66,25.66,25.6,25.6,12700.0,25.6598,25.6598,25.5998,25.5998,12700.0
2005-05-10 12:20:00,25.6,25.65,25.6,25.6,11700.0,25.5998,25.6498,25.5998,25.5998,11700.0
2005-05-10 12:30:00,25.6,25.61,25.56,25.58,8000.0,25.5998,25.6098,25.5598,25.5798,8000.0
2005-05-10 12:40:00,25.58,25.75,25.58,25.7,31300.0,25.5798,25.7498,25.5798,25.6998,31300.0
2005-05-10 12:50:00,25.7,25.8,25.69,25.79,31800.0,25.6998,25.7998,25.6898,25.7898,31800.0
2005-05-10 13:00:00,25.77,25.8,25.7,25.71,12700.0,25.7698,25.7998,25.6998,25.7098,12700.0
2005-05-10 13:10:00,25.71,25.71,25.68,25.68,8500.0,25.7098,25.7098,25.6798,25.6798,8500.0
2005-05-10 13:20:00,25.68,25.72,25.66,25.72,10700.0,25.6798,25.7198,25.6598,25.7198,10700.0
2005-05-10 13:30:00,25.72,25.74,25.71,25.73,14100.0,25.7198,25.7398,25.7098,25.7298,14100.0
2005-05-10 13:40:00,25.74,25.74,25.71,25.72,11200.0,25.7398,25.7398,25.7098,25.7198,11200.0
2005-05-10 13:50:00,25.73,25.73,25.71,25.71,8400.0,25.7298,25.7298,25.7098,25.7098,8400.0
2005-05-10 14:00:00,25.72,25.77,25.66,25.67,18400.0,25.7198,25.7698,25.6598,25.6698,18400.0
2005-05-10 14:10:00,25.66,25.73,25.66,25.69,14300.0,25.6598,25.7298,25.6598,25.6898,14300.0
2005-05-10 14:20:00,25.69,25.7,25.68,25.68,16100.0,25.6898,25.6998,25.6798,25.6798,16100.0
2005-05-10 14:30:00,25.68,25.7,25.66,25.66,16700.0,25.6798,25.6998,25.6598,25.6598,16700.0
2005-05-10 14:40:00,25.67,25.67,25.59,25.6,62300.0,25.6698,25.6698,25.5898,25.5998,62300.0
2005-05-10 14:50:00,25.58,25.61,25.49,25.53,46800.0,25.5798,25.6098,25.4898,25.5298,46800.0
2005-05-10 15:00:00,25.53,25.61,25.51,25.61,37600.0,25.5298,25.6098,25.5098,25.6098,37600.0
2005-05-10 15:10:00,25.6,25.67,25.59,25.66,23200.0,25.5998,25.6698,25.5898,25.6598,23200.0
2005-05-10 15:20:00,25.66,25.7,25.66,25.66,15100.0,25.6598,25.6998,25.6598,25.6598,15100.0
2005-05-10 15:30:00,25.67,25.67,25.58,25.62,30200.0,25.6698,25.6698,25.5798,25.6198,30200.0
2005-05-10 15:40:00,25.62,25.71,25.58,25.71,60300.0,25.6198,25.7098,25.5798,25.7098,60300.0
2005-05-10 15:50:00,25.7,25.7,25.61,25.64,42200.0,25.6998,25.6998,25.6098,25.6398,42200.0
2005-05-11 09:30:00,25.75,25.89,25.7,25.72,10300.0,25.7498,25.8898,25.6998,25.7198,10300.0
2005-05-11 09:40:00,25.7,25.71,25.51,25.53,19600.0,25.6998,25.7098,25.5098,25.5298,19600.0
2005-05-11 09:50:00,25.53,25.59,25.5,25.5,13000.0,25.5298,25.5898,25.4998,25.4998,13000.0
2005-05-11 10:00:00,25.49,25.57,25.42,25.46,38500.0,25.4898,25.5698,25.4198,25.4598,38500.0
2005-05-11 10:10:00,25.48,25.53,25.43,25.5,13900.0,25.4798,25.5298,25.4298,25.4998,13900.0
2005-05-11 10:20:00,25.5,25.5,25.45,25.47,10500.0,25.4998,25.4998,25.4498,25.4698,10500.0
2005-05-11 10:30:00,25.48,25.59,25.47,25.59,34300.0,25.4798,25.5898,25.4698,25.5898,34300.0
2005-05-11 10:40:00,25.59,25.59,25.5,25.5,5100.0,25.5898,25.5898,25.4998,25.4998,5100.0
2005-05-11 10:50:00,25.5,25.5,25.39,25.42,18100.0,25.4998,25.4998,25.3898,25.4198,18100.0
2005-05-11 11:00:00,25.4,25.54,25.38,25.54,28900.0,25.3998,25.5398,25.3798,25.5398,28900.0
2005-05-11 11:10:00,25.52,25.53,25.41,25.44,6700.0,25.5198,25.5298,25.4098,25.4398,6700.0
2005-05-11 11:20:00,25.46,25.46,25.38,25.41,54900.0,25.4598,25.4598,25.3798,25.4098,54900.0
2005-05-11 11:30:00,25.42,25.47,25.4,25.42,26200.0,25.4198,25.4698,25.3998,25.4198,26200.0
2005-05-11 11:40:00,25.4,25.45,25.38,25.45,7000.0,25.3998,25.4498,25.3798,25.4498,7000.0
2005-05-11 11:50:00,25.43,25.43,25.41,25.43,5000.0,25.4298,25.4298,25.4098,25.4298,5000.0
2005-05-11 12:00:00,25.44,25.45,25.34,25.45,16800.0,25.4398,25.4498,25.3398,25.4498,16800.0
2005-05-11 12:10:00,25.41,25.57,25.34,25.44,27800.0,25.4098,25.5698,25.3398,25.4398,27800.0
2005-05-11 12:20:00,25.47,25.47,25.44,25.45,3300.0,25.4698,25.4698,25.4398,25.4498,3300.0
2005-05-11 12:30:00,25.45,25.47,25.44,25.47,11100.0,25.4498,25.4698,25.4398,25.4698,11100.0
2005-05-11 12:40:00,25.46,25.47,25.42,25.45,3600.0,25.4598,25.4698,25.4198,25.4498,3600.0
2005-05-11 12:50:00,25.46,25.46,25.42,25.46,4000.0,25.4598,25.4598,25.4198,25.4598,4000.0
2005-05-11 13:00:00,25.46,25.47,25.45,25.47,5500.0,25.4598,25.4698,25.4498,25.4698,5500.0
2005-05-11 13:10:00,25.48,25.72,25.47,25.71,36000.0,25.4798,25.7198,25.4698,25.7098,36000.0
2005-05-11 13:20:00,25.7,25.7,25.56,25.59,15200.0,25.6998,25.6998,25.5598,25.5898,15200.0
2005-05-11 13:30:00,25.59,25.6,25.59,25.6,6900.0,25.5898,25.5998,25.5898,25.5998,6900.0
2005-05-11 13:40:00,25.6,25.61,25.55,25.57,8200.0,25.5998,25.6098,25.5498,25.5698,8200.0
2005-05-11 13:50:00,25.57,25.57,25.54,25.56,4400.0,25.5698,25.5698,25.5398,25.5598,4400.0
2005-05-11 14:00:00,25.55,25.62,25.55,25.6,9900.0,25.5498,25.6198,25.5498,25.5998,9900.0
2005-05-11 14:10:00,25.6,25.72,25.59,25.7,28900.0,25.5998,25.7198,25.5898,25.6998,28900.0
2005-05-11 14:20:00,25.7,25.71,25.67,25.71,8400.0,25.6998,25.7098,25.6698,25.7098,8400.0
2005-05-11 14:30:00,25.71,25.71,25.65,25.69,4800.0,25.7098,25.7098,25.6498,25.6898,4800.0
2005-05-11 14:40:00,25.69,25.7,25.66,25.68,10400.0,25.6898,25.6998,25.6598,25.6798,10400.0
2005-05-11 14:50:00,25.68,25.7,25.62,25.62,14300.0,25.6798,25.6998,25.6198,25.6198,14300.0
2005-05-11 15:00:00,25.62,25.64,25.58,25.63,9400.0,25.6198,25.6398,25.5798,25.6298,9400.0
2005-05-11 15:10:00,25.64,25.7,25.64,25.68,5600.0,25.6398,25.6998,25.6398,25.6798,5600.0
2005-05-11 15:20:00,25.7,25.7,25.66,25.69,18400.0,25.6998,25.6998,25.6598,25.6898,18400.0
2005-05-11 15:30:00,25.67,25.7,25.67,25.7,24700.0,25.6698,25.6998,25.6698,25.6998,24700.0
2005-05-11 15:40:00,25.7,25.7,25.67,25.68,35800.0,25.6998,25.6998,25.6698,25.6798,35800.0
2005-05-11 15:50:00,25.67,25.7,25.66,25.67,60800.0,25.6698,25.6998,25.6598,25.6698,60800.0
2005-05-12 09:30:00,25.7,25.89,25.7,25.88,10200.0,25.6998,25.8898,25.6998,25.8798,10200.0
2005-05-12 09:40:00,25.87,25.87,25.49,25.5,17500.0,25.8698,25.8698,25.4898,25.4998,17500.0
2005-05-12 09:50:00,25.5,25.52,25.37,25.46,15800.0,25.4998,25.5198,25.3698,25.4598,15800.0
2005-05-12 10:00:00,25.47,25.58,25.42,25.55,15700.0,25.4698,25.5798,25.4198,25.5498,15700.0
2005-05-12 10:10:00,25.55,25.69,25.54,25.68,18700.0,25.5498,25.6898,25.5398,25.6798,18700.0
2005-05-12 10:20:00,25.68,25.7,25.61,25.61,12500.0,25.6798,25.6998,25.6098,25.6098,12500.0
2005-05-12 10:30:00,25.63,25.75,25.59,25.71,27700.0,25.6298,25.7498,25.5898,25.7098,27700.0
2005-05-12 10:40:00,25.71,25.72,25.52,25.52,11300.0,25.7098,25.7198,25.5198,25.5198,11300.0
2005-05-12 10:50:00,25.52,25.59,25.43,25.56,17900.0,25.5198,25.5898,25.4298,25.5598,17900.0
2005-05-12 11:00:00,25.56,25.58,25.47,25.56,9000.0,25.5598,25.5798,25.4698,25.5598,9000.0
2005-05-12 11:10:00,25.56,25.56,25.5,25.52,9600.0,25.5598,25.5598,25.4998,25.5198,9600.0
2005-05-12 11:20:00,25.54,25.66,25.54,25.57,9900.0,25.5398,25.6598,25.5398,25.5698,9900.0
2005-05-12 11:30:00,25.56,25.57,25.54,25.55,4000.0,25.5598,25.5698,25.5398,25.5498,4000.0
2005-05-12 11:40:00,25.55,25.56,25.53,25.56,6700.0,25.5498,25.5598,25.5298,25.5598,6700.0
2005-05-12 11:50:00,25.54,25.65,25.53,25.65,25100.0,25.5398,25.6498,25.5298,25.6498,25100.0
2005-05-12 12:00:00,25.66,25.7,25.65,25.65,30800.0,25.6598,25.6998,25.6498,25.6498,30800.0
2005-05-12 12:10:00,25.64,25.67,25.63,25.65,15700.0,25.6398,25.6698,25.6298,25.6498,15700.0
2005-05-12 12:20:00,25.65,25.72,25.65,25.69,15000.0,25.6498,25.7198,25.6498,25.6898,15000.0
2005-05-12 12:30:00,25.68,25.69,25.65,25.67,14100.0,25.6798,25.6898,25.6498,25.6698,14100.0
2005-05-12 12:40:00,25.67,25.7,25.66,25.68,12300.0,25.6698,25.6998,25.6598,25.6798,12300.0
2005-05-12 12:50:00,25.68,25.7,25.68,25.68,4400.0,25.6798,25.6998,25.6798,25.6798,4400.0
2005-05-12 13:00:00,25.68,25.69,25.66,25.69,8800.0,25.6798,25.6898,25.6598,25.6898,8800.0
2005-05-12 13:10:00,25.69,25.7,25.69,25.69,5700.0,25.6898,25.6998,25.6898,25.6898,5700.0
2005-05-12 13:20:00,25.7,25.7,25.68,25.68,11500.0,25.6998,25.6998,25.6798,25.6798,11500.0
2005-05-12 13:30:00,25.69,25.69,25.68,25.68,4800.0,25.6898,25.6898,25.6798,25.6798,4800.0
2005-05-12 13:40:00,25.68,25.68,25.65,25.68,8700.0,25.6798,25.6798,25.6498,25.6798,8700.0
2005-05-12 13:50:00,25.67,25.7,25.67,25.69,2900.0,25.6698,25.6998,25.6698,25.6898,2900.0
2005-05-12 14:00:00,25.68,25.7,25.68,25.69,3700.0,25.6798,25.6998,25.6798,25.6898,3700.0
2005-05-12 14:10:00,25.7,25.7,25.68,25.7,10700.0,25.6998,25.6998,25.6798,25.6998,10700.0
2005-05-12 14:20:00,25.7,25.7,25.36,25.4,42300.0,25.6998,25.6998,25.3598,25.3998,42300.0
2005-05-12 14:30:00,25.39,25.4,25.38,25.39,19100.0,25.3898,25.3998,25.3798,25.3898,19100.0
2005-05-12 14:40:00,25.4,25.4,25.3,25.35,19800.0,25.3998,25.3998,25.2998,25.3498,19800.0
2005-05-12 14:50:00,25.38,25.38,25.22,25.33,50200.0,25.3798,25.3798,25.2198,25.3298,50200.0
2005-05-12 15:00:00,25.35,25.44,25.34,25.42,13700.0,25.3498,25.4398,25.3398,25.4198,13700.0
2005-05-12 15:10:00,25.43,25.47,25.41,25.43,12100.0,25.4298,25.4698,25.4098,25.4298,12100.0
2005-05-12 15:20:00,25.43,25.5,25.37,25.5,10200.0,25.4298,25.4998,25.3698,25.4998,10200.0
2005-05-12 15:30:00,25.5,25.51,25.46,25.5,11300.0,25.4998,25.5098,25.4598,25.4998,11300.0
2005-05-12 15:40:00,25.51,25.61,25.51,25.59,24000.0,25.5098,25.6098,25.5098,25.5898,24000.0
2005-05-12 15:50:00,25.6,25.6,25.44,25.45,49000.0,25.5998,25.5998,25.4398,25.4498,49000.0
2005-05-13 09:30:00,25.5,25.57,25.45,25.55,5700.0,25.4998,25.5698,25.4498,25.5498,5700.0
2005-05-13 09:40:00,25.55,25.57,25.51,25.52,9000.0,25.5498,25.5698,25.5098,25.5198,9000.0
2005-05-13 09:50:00,25.52,25.52,25.45,25.49,23000.0,25.5198,25.5198,25.4498,25.4898,23000.0
2005-05-13 10:00:00,25.5,25.55,25.35,25.5,31600.0,25.4998,25.5498,25.3498,25.4998,31600.0
2005-05-13 10:10:00,25.51,25.52,25.47,25.5,19100.0,25.5098,25.5198,25.4698,25.4998,19100.0
2005-05-13 10:20:00,25.49,25.5,25.44,25.46,14800.0,25.4898,25.4998,25.4398,25.4598,14800.0
2005-05-13 10:30:00,25.49,25.5,25.45,25.46,14400.0,25.4898,25.4998,25.4498,25.4598,14400.0
2005-05-13 10:40:00,25.46,25.5,25.45,25.5,16700.0,25.4598,25.4998,25.4498,25.4998,16700.0
2005-05-13 10:50:00,25.5,25.6,25.49,25.6,13700.0,25.4998,25.5998,25.4898,25.5998,13700.0
2005-05-13 11:00:00,25.6,25.6,25.49,25.49,13900.0,25.5998,25.5998,25.4898,25.4898,13900.0
2005-05-13 11:10:00,25.49,25.52,25.45,25.46,7500.0,25.4898,25.5198,25.4498,25.4598,7500.0
2005-05-13 11:20:00,25.45,25.55,25.43,25.55,12300.0,25.4498,25.5498,25.4298,25.5498,12300.0
2005-05-13 11:30:00,25.55,25.55,25.49,25.5,9200.0,25.5498,25.5498,25.4898,25.4998,9200.0
2005-05-13 11:40:00,25.5,25.52,25.36,25.37,15800.0,25.4998,25.5198,25.3598,25.3698,15800.0
2005-05-13 11:50:00,25.39,25.48,25.39,25.47,4700.0,25.3898,25.4798,25.3898,25.4698,4700.0
2005-05-13 12:00:00,25.48,25.49,25.43,25.43,11700.0,25.4798,25.4898,25.4298,25.4298,11700.0
2005-05-13 12:10:00,25.44,25.44,25.44,25.44,5700.0,25.4398,25.4398,25.4398,25.4398,5700.0
2005-05-13 12:20:00,25.44,25.47,25.42,25.42,11800.0,25.4398,25.4698,25.4198,25.4198,11800.0
2005-05-13 12:30:00,25.41,25.41,25.29,25.31,4600.0,25.4098,25.4098,25.2898,25.3098,4600.0
2005-05-13 12:40:00,25.31,25.32,25.28,25.31,5400.0,25.3098,25.3198,25.2798,25.3098,5400.0
2005-05-13 12:50:00,25.32,25.41,25.29,25.31,24100.0,25.3198,25.4098,25.2898,25.3098,24100.0
2005-05-13 13:00:00,25.31,25.34,25.31,25.33,2700.0,25.3098,25.3398,25.3098,25.3298,2700.0
2005-05-13 13:10:00,25.33,25.33,25.3,25.31,9800.0,25.3298,25.3298,25.2998,25.3098,9800.0
2005-05-13 13:20:00,25.31,25.31,25.14,25.15,25500.0,25.3098,25.3098,25.1398,25.1498,25500.0
2005-05-13 13:30:00,25.13,25.15,25.09,25.13,14800.0,25.1298,25.1498,25.0898,25.1298,14800.0
2005-05-13 13:40:00,25.12,25.15,25.05,25.1,21500.0,25.1198,25.1498,25.0498,25.0998,21500.0
2005-05-13 13:50:00,25.1,25.12,25.07,25.08,6500.0,25.0998,25.1198,25.0698,25.0798,6500.0
2005-05-13 14:00:00,25.08,25.13,25.07,25.1,7600.0,25.0798,25.1298,25.0698,25.0998,7600.0
2005-05-13 14:10:00,25.09,25.1,24.95,24.95,96400.0,25.0898,25.0998,24.9498,24.9498,96400.0
2005-05-13 14:20:00,24.95,25.1,24.95,25.08,13100.0,24.9498,25.0998,24.9498,25.0798,13100.0
2005-05-13 14:30:00,25.08,25.08,24.95,25.02,26300.0,25.0798,25.0798,24.9498,25.0198,26300.0
2005-05-13 14:40:00,25.04,25.09,24.97,25.0,24800.0,25.0398,25.0898,24.9698,24.9998,24800.0
2005-05-13 14:50:00,25.0,25.1,24.99,25.07,8100.0,24.9998,25.0998,24.9898,25.0698,8100.0
2005-05-13 15:00:00,25.08,25.14,25.06,25.14,11300.0,25.0798,25.1398,25.0598,25.1398,11300.0
2005-05-13 15:10:00,25.14,25.26,25.0,25.26,25700.0,25.1398,25.2598,24.9998,25.2598,25700.0
2005-05-13 15:20:00,25.27,25.3,25.26,25.29,21900.0,25.2698,25.2998,25.2598,25.2898,21900.0
2005-05-13 15:30:00,25.29,25.3,25.15,25.23,29000.0,25.2898,25.2998,25.1498,25.2298,29000.0
2005-05-13 15:40:00,25.24,25.27,25.18,25.23,38400.0,25.2398,25.2698,25.1798,25.2298,38400.0
2005-05-13 15:50:00,25.2,25.22,25.13,25.15,72500.0,25.1998,25.2198,25.1298,25.1498,72500.0
2005-05-16 09:30:00,25.22,25.36,25.18,25.33,13700.0,25.2198,25.3598,25.1798,25.3298,13700.0
2005-05-16 09:40:00,25.32,25.47,25.32,25.44,23500.0,25.3198,25.4698,25.3198,25.4398,23500.0
2005-05-16 09:50:00,25.43,25.43,25.29,25.31,7300.0,25.4298,25.4298,25.2898,25.3098,7300.0
2005-05-16 10:00:00,25.3,25.38,25.3,25.35,3000.0,25.2998,25.3798,25.2998,25.3498,3000.0
2005-05-16 10:10:00,25.35,25.38,25.3,25.38,4700.0,25.3498,25.3798,25.2998,25.3798,4700.0
2005-05-16 10:20:00,25.38,25.38,25.29,25.29,12100.0,25.3798,25.3798,25.2898,25.2898,12100.0
2005-05-16 10:30:00,25.3,25.32,25.24,25.32,7800.0,25.2998,25.3198,25.2398,25.3198,7800.0
2005-05-16 10:40:00,25.32,25.45,25.29,25.44,16000.0,25.3198,25.4498,25.2898,25.4398,16000.0
2005-05-16 10:50:00,25.45,25.5,25.43,25.45,7900.0,25.4498,25.4998,25.4298,25.4498,7900.0
2005-05-16 11:00:00,25.44,25.45,25.38,25.39,3800.0,25.4398,25.4498,25.3798,25.3898,3800.0
2005-05-16 11:10:00,25.39,25.4,25.35,25.37,8200.0,25.3898,25.3998,25.3498,25.3698,8200.0
2005-05-16 11:20:00,25.37,25.42,25.37,25.42,9000.0,25.3698,25.4198,25.3698,25.4198,9000.0
2005-05-16 11:30:00,25.43,25.5,25.42,25.47,2600.0,25.4298,25.4998,25.4198,25.4698,2600.0
2005-05-16 11:40:00,25.47,25.47,25.4,25.4,2000.0,25.4698,25.4698,25.3998,25.3998,2000.0
2005-05-16 11:50:00,25.41,25.41,25.41,25.41,1300.0,25.4098,25.4098,25.4098,25.4098,1300.0
2005-05-16 12:00:00,25.42,25.48,25.42,25.46,3000.0,25.4198,25.4798,25.4198,25.4598,3000.0
2005-05-16 12:10:00,25.45,25.45,25.45,25.45,1500.0,25.4498,25.4498,25.4498,25.4498,1500.0
2005-05-16 12:20:00,25.46,25.46,25.45,25.46,2100.0,25.4598,25.4598,25.4498,25.4598,2100.0
2005-05-16 12:30:00,25.48,25.48,25.46,25.46,1700.0,25.4798,25.4798,25.4598,25.4598,1700.0
2005-05-16 12:40:00,25.47,25.55,25.46,25.55,4300.0,25.4698,25.5498,25.4598,25.5498,4300.0
2005-05-16 12:50:00,25.55,25.55,25.55,25.55,1100.0,25.5498,25.5498,25.5498,25.5498,1100.0
2005-05-16 13:00:00,25.55,25.55,25.44,25.46,2600.0,25.5498,25.5498,25.4398,25.4598,2600.0
2005-05-16 13:10:00,25.46,25.46,25.43,25.44,4000.0,25.4598,25.4598,25.4298,25.4398,4000.0
2005-05-16 13:20:00,25.44,25.54,25.44,25.52,6200.0,25.4398,25.5398,25.4398,25.5198,6200.0
2005-05-16 13:30:00,25.52,25.52,25.45,25.45,4100.0,25.5198,25.5198,25.4498,25.4498,4100.0
2005-05-16 13:40:00,25.5,25.58,25.5,25.58,1000.0,25.4998,25.5798,25.4998,25.5798,1000.0
2005-05-16 13:50:00,25.59,25.6,25.38,25.39,15300.0,25.5898,25.5998,25.3798,25.3898,15300.0
2005-05-16 14:00:00,25.39,25.51,25.38,25.5,12800.0,25.3898,25.5098,25.3798,25.4998,12800.0
2005-05-16 14:10:00,25.5,25.72,25.5,25.63,49100.0,25.4998,25.7198,25.4998,25.6298,49100.0
2005-05-16 14:20:00,25.64,25.69,25.6,25.68,7200.0,25.6398,25.6898,25.5998,25.6798,7200.0
2005-05-16 14:30:00,25.68,25.72,25.67,25.7,5400.0,25.6798,25.7198,25.6698,25.6998,5400.0
2005-05-16 14:40:00,25.69,25.69,25.67,25.69,1500.0,25.6898,25.6898,25.6698,25.6898,1500.0
2005-05-16 14:50:00,25.69,25.69,25.6,25.6,25200.0,25.6898,25.6898,25.5998,25.5998,25200.0
2005-05-16 15:00:00,25.6,25.61,25.54,25.58,13300.0,25.5998,25.6098,25.5398,25.5798,13300.0
2005-05-16 15:10:00,25.59,25.63,25.58,25.61,14900.0,25.5898,25.6298,25.5798,25.6098,14900.0
2005-05-16 15:20:00,25.63,25.75,25.62,25.74,29600.0,25.6298,25.7498,25.6198,25.7398,29600.0
2005-05-16 15:30:00,25.74,25.76,25.69,25.71,23600.0,25.7398,25.7598,25.6898,25.7098,23600.0
2005-05-16 15:40:00,25.7,25.75,25.7,25.74,25500.0,25.6998,25.7498,25.6998,25.7398,25500.0
2005-05-16 15:50:00,25.74,25.8,25.69,25.8,44500.0,25.7398,25.7998,25.6898,25.7998,44500.0
2005-05-17 09:30:00,26.23,26.35,25.99,25.99,73800.0,26.2298,26.3498,25.9898,25.9898,73800.0
2005-05-17 09:40:00,26.02,26.06,25.75,26.06,55900.0,26.0198,26.0598,25.7498,26.0598,55900.0
2005-05-17 09:50:00,26.07,26.26,26.05,26.16,135000.0,26.0698,26.2598,26.0498,26.1598,135000.0
2005-05-17 10:00:00,26.16,26.4,26.16,26.33,80200.0,26.1598,26.3998,26.1598,26.3298,80200.0
2005-05-17 10:10:00,26.3,26.32,26.15,26.21,26200.0,26.2998,26.3198,26.1498,26.2098,26200.0
2005-05-17 10:20:00,26.22,26.22,26.13,26.17,25700.0,26.2198,26.2198,26.1298,26.1698,25700.0
2005-05-17 10:30:00,26.16,26.21,26.15,26.15,26800.0,26.1598,26.2098,26.1498,26.1498,26800.0
2005-05-17 10:40:00,26.16,26.2,26.15,26.16,35600.0,26.1598,26.1998,26.1498,26.1598,35600.0
2005-05-17 10:50:00,26.18,26.18,26.11,26.15,14000.0,26.1798,26.1798,26.1098,26.1498,14000.0
2005-05-17 11:00:00,26.16,26.2,26.12,26.15,29900.0,26.1598,26.1998,26.1198,26.1498,29900.0
2005-05-17 11:10:00,26.15,26.17,26.14,26.14,15600.0,26.1498,26.1698,26.1398,26.1398,15600.0
2005-05-17 11:20:00,26.15,26.2,26.13,26.16,24800.0,26.1498,26.1998,26.1298,26.1598,24800.0
2005-05-17 11:30:00,26.19,26.29,26.17,26.29,10900.0,26.1898,26.2898,26.1698,26.2898,10900.0
2005-05-17 11:40:00,26.29,26.3,26.18,26.18,22100.0,26.2898,26.2998,26.1798,26.1798,22100.0
2005-05-17 11:50:00,26.17,26.17,26.07,26.13,23500.0,26.1698,26.1698,26.0698,26.1298,23500.0
2005-05-17 12:00:00,26.13,26.15,26.06,26.15,26300.0,26.1298,26.1498,26.0598,26.1498,26300.0
2005-05-17 12:10:00,26.15,26.2,26.15,26.17,17200.0,26.1498,26.1998,26.1498,26.1698,17200.0
2005-05-17 12:20:00,26.18,26.3,26.17,26.3,16200.0,26.1798,26.2998,26.1698,26.2998,16200.0
2005-05-17 12:30:00,26.3,26.3,26.17,26.17,7300.0,26.2998,26.2998,26.1698,26.1698,7300.0
2005-05-17 12:40:00,26.18,26.19,26.16,26.19,10400.0,26.1798,26.1898,26.1598,26.1898,10400.0
2005-05-17 12:50:00,26.19,26.21,26.18,26.21,6400.0,26.1898,26.2098,26.1798,26.2098,6400.0
2005-05-17 13:00:00,26.2,26.26,26.19,26.24,5200.0,26.1998,26.2598,26.1898,26.2398,5200.0
2005-05-17 13:10:00,26.25,26.3,26.25,26.29,8800.0,26.2498,26.2998,26.2498,26.2898,8800.0
2005-05-17 13:20:00,26.29,26.31,26.27,26.28,19700.0,26.2898,26.3098,26.2698,26.2798,19700.0
2005-05-17 13:30:00,26.29,26.29,26.26,26.26,8600.0,26.2898,26.2898,26.2598,26.2598,8600.0
2005-05-17 13:40:00,26.25,26.27,26.25,26.26,8600.0,26.2498,26.2698,26.2498,26.2598,8600.0
2005-05-17 13:50:00,26.26,26.26,26.2,26.21,16000.0,26.2598,26.2598,26.1998,26.2098,16000.0
2005-05-17 14:00:00,26.2,26.25,26.16,26.2,13000.0,26.1998,26.2498,26.1598,26.1998,13000.0
2005-05-17 14:10:00,26.2,26.23,26.19,26.22,14400.0,26.1998,26.2298,26.1898,26.2198,14400.0
2005-05-17 14:20:00,26.21,26.21,26.17,26.2,8000.0,26.2098,26.2098,26.1698,26.1998,8000.0
2005-05-17 14:30:00,26.2,26.3,26.19,26.26,43400.0,26.1998,26.2998,26.1898,26.2598,43400.0
2005-05-17 14:40:00,26.27,26.47,26.25,26.4,42500.0,26.2698,26.4698,26.2498,26.3998,42500.0
2005-05-17 14:50:00,26.39,26.46,26.3,26.31,21700.0,26.3898,26.4598,26.2998,26.3098,21700.0
2005-05-17 15:00:00,26.32,26.46,26.3,26.44,38500.0,26.3198,26.4598,26.2998,26.4398,38500.0
2005-05-17 15:10:00,26.43,26.52,26.41,26.51,27000.0,26.4298,26.5198,26.4098,26.5098,27000.0
2005-05-17 15:20:00,26.52,26.65,26.52,26.64,36500.0,26.5198,26.6498,26.5198,26.6398,36500.0
2005-05-17 15:30:00,26.65,26.85,26.65,26.8,72600.0,26.6498,26.8498,26.6498,26.7998,72600.0
2005-05-17 15:40:00,26.79,26.81,26.73,26.73,81000.0,26.7898,26.8098,26.7298,26.7298,81000.0
2005-05-17 15:50:00,26.72,26.85,26.69,26.84,89600.0,26.7198,26.8498,26.6898,26.8398,89600.0
2005-05-18 09:30:00,26.85,27.2,26.76,27.08,75600.0,26.8498,27.1998,26.7598,27.0798,75600.0
2005-05-18 09:40:00,27.08,27.2,26.92,26.92,44900.0,27.0798,27.1998,26.9198,26.9198,44900.0
2005-05-18 09:50:00,26.92,27.08,26.8,27.05,41100.0,26.9198,27.0798,26.7998,27.0498,41100.0
2005-05-18 10:00:00,27.05,27.3,27.05,27.27,32400.0,27.0498,27.2998,27.0498,27.2698,32400.0
2005-05-18 10:10:00,27.28,27.3,27.0,27.03,72800.0,27.2798,27.2998,26.9998,27.0298,72800.0
2005-05-18 10:20:00,27.06,27.12,27.02,27.11,39900.0,27.0598,27.1198,27.0198,27.1098,39900.0
2005-05-18 10:30:00,27.1,27.2,27.1,27.12,25300.0,27.0998,27.1998,27.0998,27.1198,25300.0
2005-05-18 10:40:00,27.12,27.25,27.12,27.2,32700.0,27.1198,27.2498,27.1198,27.1998,32700.0
2005-05-18 10:50:00,27.2,27.25,27.19,27.25,17200.0,27.1998,27.2498,27.1898,27.2498,17200.0
2005-05-18 11:00:00,27.25,27.25,27.23,27.25,10500.0,27.2498,27.2498,27.2298,27.2498,10500.0
2005-05-18 11:10:00,27.24,27.24,27.21,27.22,13400.0,27.2398,27.2398,27.2098,27.2198,13400.0
2005-05-18 11:20:00,27.22,27.24,27.19,27.2,6100.0,27.2198,27.2398,27.1898,27.1998,6100.0
2005-05-18 11:30:00,27.2,27.2,27.19,27.19,2700.0,27.1998,27.1998,27.1898,27.1898,2700.0
2005-05-18 11:40:00,27.2,27.22,27.19,27.22,11100.0,27.1998,27.2198,27.1898,27.2198,11100.0
2005-05-18 11:50:00,27.22,27.29,27.21,27.29,4500.0,27.2198,27.2898,27.2098,27.2898,4500.0
2005-05-18 12:00:00,27.28,27.3,27.25,27.29,9600.0,27.2798,27.2998,27.2498,27.2898,9600.0
2005-05-18 12:10:00,27.3,27.35,27.29,27.35,16500.0,27.2998,27.3498,27.2898,27.3498,16500.0
2005-05-18 12:20:00,27.35,27.4,27.34,27.4,6300.0,27.3498,27.3998,27.3398,27.3998,6300.0
2005-05-18 12:30:00,27.4,27.51,27.4,27.5,32700.0,27.3998,27.5098,27.3998,27.4998,32700.0
2005-05-18 12:40:00,27.5,27.5,27.44,27.5,21100.0,27.4998,27.4998,27.4398,27.4998,21100.0
2005-05-18 12:50:00,27.5,27.5,27.49,27.5,22500.0,27.4998,27.4998,27.4898,27.4998,22500.0
2005-05-18 13:00:00,27.49,27.5,27.47,27.49,10500.0,27.4898,27.4998,27.4698,27.4898,10500.0
2005-05-18 13:10:00,27.49,27.5,27.45,27.45,12400.0,27.4898,27.4998,27.4498,27.4498,12400.0
2005-05-18 13:20:00,27.45,27.45,27.42,27.45,9900.0,27.4498,27.4498,27.4198,27.4498,9900.0
2005-05-18 13:30:00,27.45,27.51,27.44,27.51,12900.0,27.4498,27.5098,27.4398,27.5098,12900.0
2005-05-18 13:40:00,27.51,27.52,27.48,27.51,8400.0,27.5098,27.5198,27.4798,27.5098,8400.0
2005-05-18 13:50:00,27.5,27.51,27.46,27.48,6400.0,27.4998,27.5098,27.4598,27.4798,6400.0
2005-05-18 14:00:00,27.48,27.54,27.45,27.45,35800.0,27.4798,27.5398,27.4498,27.4498,35800.0
2005-05-18 14:10:00,27.45,27.51,27.44,27.46,31800.0,27.4498,27.5098,27.4398,27.4598,31800.0
2005-05-18 14:20:00,27.46,27.46,27.43,27.46,16000.0,27.4598,27.4598,27.4298,27.4598,16000.0
2005-05-18 14:30:00,27.46,27.46,27.4,27.41,19500.0,27.4598,27.4598,27.3998,27.4098,19500.0
2005-05-18 14:40:00,27.41,27.46,27.39,27.45,36500.0,27.4098,27.4598,27.3898,27.4498,36500.0
2005-05-18 14:50:00,27.46,27.54,27.45,27.5,25800.0,27.4598,27.5398,27.4498,27.4998,25800.0
2005-05-18 15:00:00,27.5,27.5,27.43,27.45,14200.0,27.4998,27.4998,27.4298,27.4498,14200.0
2005-05-18 15:10:00,27.46,27.46,27.38,27.41,18600.0,27.4598,27.4598,27.3798,27.4098,18600.0
2005-05-18 15:20:00,27.41,27.44,27.41,27.41,24500.0,27.4098,27.4398,27.4098,27.4098,24500.0
2005-05-18 15:30:00,27.41,27.45,27.38,27.38,35000.0,27.4098,27.4498,27.3798,27.3798,35000.0
2005-05-18 15:40:00,27.38,27.42,27.38,27.42,26400.0,27.3798,27.4198,27.3798,27.4198,26400.0
2005-05-18 15:50:00,27.42,27.55,27.4,27.44,78700.0,27.4198,27.5498,27.3998,27.4398,78700.0
2005-05-19 09:30:00,27.48,27.65,27.37,27.4,73600.0,27.4798,27.6498,27.3698,27.3998,73600.0
2005-05-19 09:40:00,27.4,27.5,27.37,27.4,74900.0,27.3998,27.4998,27.3698,27.3998,74900.0
2005-05-19 09:50:00,27.39,27.46,27.37,27.4,63200.0,27.3898,27.4598,27.3698,27.3998,63200.0
2005-05-19 10:00:00,27.41,27.41,27.08,27.09,127500.0,27.4098,27.4098,27.0798,27.0898,127500.0
2005-05-19 10:10:00,27.08,27.28,26.99,27.02,171200.0,27.0798,27.2798,26.9898,27.0198,171200.0
2005-05-19 10:20:00,26.99,27.02,26.95,27.0,65500.0,26.9898,27.0198,26.9498,26.9998,65500.0
2005-05-19 10:30:00,27.01,27.06,26.96,26.99,61400.0,27.0098,27.0598,26.9598,26.9898,61400.0
2005-05-19 10:40:00,27.0,27.01,26.91,26.95,47900.0,26.9998,27.0098,26.9098,26.9498,47900.0
2005-05-19 10:50:00,26.95,27.05,26.94,27.01,86700.0,26.9498,27.0498,26.9398,27.0098,86700.0
2005-05-19 11:00:00,27.0,27.15,27.0,27.14,349800.0,26.9998,27.1498,26.9998,27.1398,349800.0
2005-05-19 11:10:00,27.15,27.2,27.1,27.15,57400.0,27.1498,27.1998,27.0998,27.1498,57400.0
2005-05-19 11:20:00,27.14,27.14,27.01,27.01,48700.0,27.1398,27.1398,27.0098,27.0098,48700.0
2005-05-19 11:30:00,27.03,27.06,27.0,27.04,44600.0,27.0298,27.0598,26.9998,27.0398,44600.0
2005-05-19 11:40:00,27.05,27.08,27.05,27.07,23800.0,27.0498,27.0798,27.0498,27.0698,23800.0
2005-05-19 11:50:00,27.07,27.11,27.06,27.08,15100.0,27.0698,27.1098,27.0598,27.0798,15100.0
2005-05-19 12:00:00,27.08,27.09,27.06,27.08,20100.0,27.0798,27.0898,27.0598,27.0798,20100.0
2005-05-19 12:10:00,27.08,27.1,27.07,27.09,25000.0,27.0798,27.0998,27.0698,27.0898,25000.0
2005-05-19 12:20:00,27.1,27.11,27.08,27.08,38600.0,27.0998,27.1098,27.0798,27.0798,38600.0
2005-05-19 12:30:00,27.09,27.1,27.08,27.1,10700.0,27.0898,27.0998,27.0798,27.0998,10700.0
2005-05-19 12:40:00,27.1,27.11,27.09,27.11,33300.0,27.0998,27.1098,27.0898,27.1098,33300.0
2005-05-19 12:50:00,27.11,27.14,27.09,27.14,32700.0,27.1098,27.1398,27.0898,27.1398,32700.0
2005-05-19 13:00:00,27.13,27.16,27.07,27.1,24200.0,27.1298,27.1598,27.0698,27.0998,24200.0
2005-05-19 13:10:00,27.1,27.1,27.02,27.05,13700.0,27.0998,27.0998,27.0198,27.0498,13700.0
2005-05-19 13:20:00,27.05,27.05,26.89,26.9,25800.0,27.0498,27.0498,26.8898,26.8998,25800.0
2005-05-19 13:30:00,26.91,27.0,26.91,27.0,15200.0,26.9098,26.9998,26.9098,26.9998,15200.0
2005-05-19 13:40:00,27.0,27.0,26.92,26.96,14000.0,26.9998,26.9998,26.9198,26.9598,14000.0
2005-05-19 13:50:00,26.95,26.96,26.84,26.84,24000.0,26.9498,26.9598,26.8398,26.8398,24000.0
2005-05-19 14:00:00,26.85,26.86,26.74,26.8,36900.0,26.8498,26.8598,26.7398,26.7998,36900.0
2005-05-19 14:10:00,26.81,26.92,26.79,26.91,18000.0,26.8098,26.9198,26.7898,26.9098,18000.0
2005-05-19 14:20:00,26.93,27.0,26.87,26.92,16600.0,26.9298,26.9998,26.8698,26.9198,16600.0
2005-05-19 14:30:00,26.92,26.93,26.83,26.83,10400.0,26.9198,26.9298,26.8298,26.8298,10400.0
2005-05-19 14:40:00,26.84,26.86,26.74,26.86,27900.0,26.8398,26.8598,26.7398,26.8598,27900.0
2005-05-19 14:50:00,26.85,26.85,26.73,26.81,25600.0,26.8498,26.8498,26.7298,26.8098,25600.0
2005-05-19 15:00:00,26.81,26.87,26.8,26.84,23300.0,26.8098,26.8698,26.7998,26.8398,23300.0
2005-05-19 15:10:00,26.84,26.87,26.72,26.75,95000.0,26.8398,26.8698,26.7198,26.7498,95000.0
2005-05-19 15:20:00,26.72,26.77,26.49,26.52,171400.0,26.7198,26.7698,26.4898,26.5198,171400.0
2005-05-19 15:30:00,26.52,26.53,26.43,26.46,188700.0,26.5198,26.5298,26.4298,26.4598,188700.0
2005-05-19 15:40:00,26.47,26.5,26.4,26.4,116700.0,26.4698,26.4998,26.3998,26.3998,116700.0
2005-05-19 15:50:00,26.39,26.52,26.27,26.51,156800.0,26.3898,26.5198,26.2698,26.5098,156800.0
2005-05-20 09:30:00,26.55,26.55,26.19,26.21,30900.0,26.5498,26.5498,26.1898,26.2098,30900.0
2005-05-20 09:40:00,26.2,26.21,26.03,26.07,48400.0,26.1998,26.2098,26.0298,26.0698,48400.0
2005-05-20 09:50:00,26.07,26.13,25.93,26.07,94300.0,26.0698,26.1298,25.9298,26.0698,94300.0
2005-05-20 10:00:00,26.06,26.07,26.04,26.04,27600.0,26.0598,26.0698,26.0398,26.0398,27600.0
2005-05-20 10:10:00,26.05,26.16,26.04,26.08,22700.0,26.0498,26.1598,26.0398,26.0798,22700.0
2005-05-20 10:20:00,26.1,26.18,26.1,26.18,21600.0,26.0998,26.1798,26.0998,26.1798,21600.0
2005-05-20 10:30:00,26.19,26.22,26.16,26.19,16200.0,26.1898,26.2198,26.1598,26.1898,16200.0
2005-05-20 10:40:00,26.22,26.22,26.16,26.18,39600.0,26.2198,26.2198,26.1598,26.1798,39600.0
2005-05-20 10:50:00,26.18,26.2,26.16,26.16,21000.0,26.1798,26.1998,26.1598,26.1598,21000.0
2005-05-20 11:00:00,26.17,26.18,26.12,26.13,20000.0,26.1698,26.1798,26.1198,26.1298,20000.0
2005-05-20 11:10:00,26.14,26.18,26.14,26.15,15800.0,26.1398,26.1798,26.1398,26.1498,15800.0
2005-05-20 11:20:00,26.17,26.17,26.12,26.15,16600.0,26.1698,26.1698,26.1198,26.1498,16600.0
2005-05-20 11:30:00,26.15,26.15,26.09,26.1,16400.0,26.1498,26.1498,26.0898,26.0998,16400.0
2005-05-20 11:40:00,26.09,26.1,26.07,26.07,14100.0,26.0898,26.0998,26.0698,26.0698,14100.0
2005-05-20 11:50:00,26.1,26.1,26.05,26.08,31000.0,26.0998,26.0998,26.0498,26.0798,31000.0
2005-05-20 12:00:00,26.08,26.17,26.08,26.15,35200.0,26.0798,26.1698,26.0798,26.1498,35200.0
2005-05-20 12:10:00,26.16,26.19,26.14,26.18,109800.0,26.1598,26.1898,26.1398,26.1798,109800.0
2005-05-20 12:20:00,26.18,26.19,26.13,26.14,7800.0,26.1798,26.1898,26.1298,26.1398,7800.0
2005-05-20 12:30:00,26.14,26.15,26.11,26.12,9400.0,26.1398,26.1498,26.1098,26.1198,9400.0
2005-05-20 12:40:00,26.13,26.15,26.13,26.15,4000.0,26.1298,26.1498,26.1298,26.1498,4000.0
2005-05-20 12:50:00,26.15,26.17,26.11,26.15,21900.0,26.1498,26.1698,26.1098,26.1498,21900.0
2005-05-20 13:00:00,26.15,26.18,26.13,26.14,27000.0,26.1498,26.1798,26.1298,26.1398,27000.0
2005-05-20 13:10:00,26.15,26.15,26.05,26.06,12900.0,26.1498,26.1498,26.0498,26.0598,12900.0
2005-05-20 13:20:00,26.07,26.09,26.05,26.09,5200.0,26.0698,26.0898,26.0498,26.0898,5200.0
2005-05-20 13:30:00,26.1,26.1,26.03,26.06,16000.0,26.0998,26.0998,26.0298,26.0598,16000.0
2005-05-20 13:40:00,26.05,26.14,26.03,26.1,27400.0,26.0498,26.1398,26.0298,26.0998,27400.0
2005-05-20 13:50:00,26.1,26.11,26.02,26.05,15800.0,26.0998,26.1098,26.0198,26.0498,15800.0
2005-05-20 14:00:00,26.01,26.1,26.01,26.1,59000.0,26.0098,26.0998,26.0098,26.0998,59000.0
2005-05-20 14:10:00,26.1,26.1,26.03,26.03,21500.0,26.0998,26.0998,26.0298,26.0298,21500.0
2005-05-20 14:20:00,26.02,26.07,26.02,26.06,9400.0,26.0198,26.0698,26.0198,26.0598,9400.0
2005-05-20 14:30:00,26.05,26.13,25.98,25.99,109800.0,26.0498,26.1298,25.9798,25.9898,109800.0
2005-05-20 14:40:00,25.99,26.01,25.96,25.99,17300.0,25.9898,26.0098,25.9598,25.9898,17300.0
2005-05-20 14:50:00,25.99,26.01,25.96,26.0,24200.0,25.9898,26.0098,25.9598,25.9998,24200.0
2005-05-20 15:00:00,26.02,26.02,25.97,26.0,35100.0,26.0198,26.0198,25.9698,25.9998,35100.0
2005-05-20 15:10:00,26.0,26.02,25.96,25.96,27100.0,25.9998,26.0198,25.9598,25.9598,27100.0
2005-05-20 15:20:00,25.99,26.04,25.98,26.01,65000.0,25.9898,26.0398,25.9798,26.0098,65000.0
2005-05-20 15:30:00,26.0,26.01,25.99,26.0,30700.0,25.9998,26.0098,25.9898,25.9998,30700.0
2005-05-20 15:40:00,26.0,26.03,25.99,26.0,43200.0,25.9998,26.0298,25.9898,25.9998,43200.0
2005-05-20 15:50:00,26.0,26.02,25.93,25.94,117600.0,25.9998,26.0198,25.9298,25.9398,117600.0
2005-05-23 09:30:00,26.0,26.06,25.96,26.01,14800.0,25.9998,26.0598,25.9598,26.0098,14800.0
2005-05-23 09:40:00,26.01,26.19,26.01,26.02,23000.0,26.0098,26.1898,26.0098,26.0198,23000.0
2005-05-23 09:50:00,26.01,26.22,26.01,26.21,26000.0,26.0098,26.2198,26.0098,26.2098,26000.0
2005-05-23 10:00:00,26.21,26.22,26.09,26.11,41000.0,26.2098,26.2198,26.0898,26.1098,41000.0
2005-05-23 10:10:00,26.1,26.12,26.05,26.06,11100.0,26.0998,26.1198,26.0498,26.0598,11100.0
2005-05-23 10:20:00,26.07,26.12,26.07,26.07,25900.0,26.0698,26.1198,26.0698,26.0698,25900.0
2005-05-23 10:30:00,26.08,26.12,26.0,26.01,24600.0,26.0798,26.1198,25.9998,26.0098,24600.0
2005-05-23 10:40:00,26.02,26.07,25.99,26.01,17300.0,26.0198,26.0698,25.9898,26.0098,17300.0
2005-05-23 10:50:00,26.01,26.05,26.0,26.04,16800.0,26.0098,26.0498,25.9998,26.0398,16800.0
2005-05-23 11:00:00,26.03,26.05,25.99,26.0,21500.0,26.0298,26.0498,25.9898,25.9998,21500.0
2005-05-23 11:10:00,26.0,26.04,25.99,26.01,22300.0,25.9998,26.0398,25.9898,26.0098,22300.0
2005-05-23 11:20:00,26.02,26.03,26.0,26.02,10300.0,26.0198,26.0298,25.9998,26.0198,10300.0
2005-05-23 11:30:00,26.02,26.03,25.96,25.98,13800.0,26.0198,26.0298,25.9598,25.9798,13800.0
2005-05-23 11:40:00,25.97,25.98,25.9,25.94,12500.0,25.9698,25.9798,25.8998,25.9398,12500.0
2005-05-23 11:50:00,25.95,26.01,25.94,25.99,9700.0,25.9498,26.0098,25.9398,25.9898,9700.0
2005-05-23 12:00:00,26.02,26.02,26.0,26.02,6700.0,26.0198,26.0198,25.9998,26.0198,6700.0
2005-05-23 12:10:00,26.01,26.02,25.96,25.97,6100.0,26.0098,26.0198,25.9598,25.9698,6100.0
2005-05-23 12:20:00,25.96,26.0,25.96,26.0,10100.0,25.9598,25.9998,25.9598,25.9998,10100.0
2005-05-23 12:30:00,26.0,26.05,26.0,26.05,35000.0,25.9998,26.0498,25.9998,26.0498,35000.0
2005-05-23 12:40:00,26.05,26.05,26.01,26.05,11200.0,26.0498,26.0498,26.0098,26.0498,11200.0
2005-05-23 12:50:00,26.05,26.05,26.04,26.05,7500.0,26.0498,26.0498,26.0398,26.0498,7500.0
2005-05-23 13:00:00,26.05,26.05,25.99,25.99,15500.0,26.0498,26.0498,25.9898,25.9898,15500.0
2005-05-23 13:10:00,26.01,26.04,26.0,26.04,9700.0,26.0098,26.0398,25.9998,26.0398,9700.0
2005-05-23 13:20:00,26.04,26.05,26.03,26.04,17300.0,26.0398,26.0498,26.0298,26.0398,17300.0
2005-05-23 13:30:00,26.04,26.05,26.0,26.02,21600.0,26.0398,26.0498,25.9998,26.0198,21600.0
2005-05-23 13:40:00,26.03,26.03,25.95,25.96,8600.0,26.0298,26.0298,25.9498,25.9598,8600.0
2005-05-23 13:50:00,25.96,26.02,25.95,26.0,7300.0,25.9598,26.0198,25.9498,25.9998,7300.0
2005-05-23 14:00:00,26.0,26.02,25.98,26.01,20500.0,25.9998,26.0198,25.9798,26.0098,20500.0
2005-05-23 14:10:00,26.02,26.02,26.0,26.0,41100.0,26.0198,26.0198,25.9998,25.9998,41100.0
2005-05-23 14:20:00,26.0,26.01,25.99,26.0,12100.0,25.9998,26.0098,25.9898,25.9998,12100.0
2005-05-23 14:30:00,26.02,26.03,26.0,26.01,15900.0,26.0198,26.0298,25.9998,26.0098,15900.0
2005-05-23 14:40:00,26.01,26.02,25.99,25.99,25700.0,26.0098,26.0198,25.9898,25.9898,25700.0
2005-05-23 14:50:00,25.99,26.05,25.99,26.05,43900.0,25.9898,26.0498,25.9898,26.0498,43900.0
2005-05-23 15:00:00,26.05,26.11,26.04,26.09,121500.0,26.0498,26.1098,26.0398,26.0898,121500.0
2005-05-23 15:10:00,26.09,26.12,26.09,26.12,19200.0,26.0898,26.1198,26.0898,26.1198,19200.0
2005-05-23 15:20:00,26.12,26.13,26.05,26.05,25300.0,26.1198,26.1298,26.0498,26.0498,25300.0
2005-05-23 15:30:00,26.06,26.1,26.04,26.09,34300.0,26.0598,26.0998,26.0398,26.0898,34300.0
2005-05-23 15:40:00,26.1,26.11,25.98,26.0,24000.0,26.0998,26.1098,25.9798,25.9998,24000.0
2005-05-23 15:50:00,26.01,26.11,25.99,26.07,118300.0,26.0098,26.1098,25.9898,26.0698,118300.0
2005-05-24 09:30:00,26.2,26.2,25.94,26.0,52100.0,26.1998,26.1998,25.9398,25.9998,52100.0
2005-05-24 09:40:00,26.02,26.09,26.0,26.08,54100.0,26.0198,26.0898,25.9998,26.0798,54100.0
2005-05-24 09:50:00,26.07,26.17,26.07,26.16,37800.0,26.0698,26.1698,26.0698,26.1598,37800.0
2005-05-24 10:00:00,26.16,26.16,26.01,26.1,30800.0,26.1598,26.1598,26.0098,26.0998,30800.0
2005-05-24 10:10:00,26.1,26.11,26.04,26.09,9900.0,26.0998,26.1098,26.0398,26.0898,9900.0
2005-05-24 10:20:00,26.09,26.1,26.05,26.05,9900.0,26.0898,26.0998,26.0498,26.0498,9900.0
2005-05-24 10:30:00,26.06,26.12,26.05,26.07,34100.0,26.0598,26.1198,26.0498,26.0698,34100.0
2005-05-24 10:40:00,26.08,26.09,25.95,25.99,30600.0,26.0798,26.0898,25.9498,25.9898,30600.0
2005-05-24 10:50:00,26.0,26.02,25.95,25.97,42100.0,25.9998,26.0198,25.9498,25.9698,42100.0
2005-05-24 11:00:00,25.97,25.97,25.86,25.9,49000.0,25.9698,25.9698,25.8598,25.8998,49000.0
2005-05-24 11:10:00,25.91,26.0,25.81,25.85,62700.0,25.9098,25.9998,25.8098,25.8498,62700.0
2005-05-24 11:20:00,25.85,25.86,25.83,25.83,2600.0,25.8498,25.8598,25.8298,25.8298,2600.0
2005-05-24 11:30:00,25.82,25.85,25.81,25.83,2400.0,25.8198,25.8498,25.8098,25.8298,2400.0
2005-05-24 11:40:00,25.81,25.83,25.81,25.83,9700.0,25.8098,25.8298,25.8098,25.8298,9700.0
2005-05-24 11:50:00,25.82,25.82,25.75,25.75,13100.0,25.8198,25.8198,25.7498,25.7498,13100.0
2005-05-24 12:00:00,25.75,25.92,25.75,25.86,29100.0,25.7498,25.9198,25.7498,25.8598,29100.0
2005-05-24 12:10:00,25.9,26.02,25.9,25.92,42400.0,25.8998,26.0198,25.8998,25.9198,42400.0
2005-05-24 12:20:00,26.0,26.0,25.9,25.92,33600.0,25.9998,25.9998,25.8998,25.9198,33600.0
2005-05-24 12:30:00,25.92,25.93,25.88,25.88,2200.0,25.9198,25.9298,25.8798,25.8798,2200.0
2005-05-24 12:40:00,25.89,25.94,25.89,25.94,3600.0,25.8898,25.9398,25.8898,25.9398,3600.0
2005-05-24 12:50:00,25.95,25.96,25.94,25.96,2000.0,25.9498,25.9598,25.9398,25.9598,2000.0
2005-05-24 13:00:00,25.96,26.0,25.96,25.98,3400.0,25.9598,25.9998,25.9598,25.9798,3400.0
2005-05-24 13:10:00,25.95,25.95,25.92,25.95,3600.0,25.9498,25.9498,25.9198,25.9498,3600.0
2005-05-24 13:20:00,25.96,25.97,25.91,25.91,2500.0,25.9598,25.9698,25.9098,25.9098,2500.0
2005-05-24 13:30:00,25.9,25.93,25.9,25.93,2400.0,25.8998,25.9298,25.8998,25.9298,2400.0
2005-05-24 13:40:00,25.94,26.0,25.94,26.0,28300.0,25.9398,25.9998,25.9398,25.9998,28300.0
2005-05-24 13:50:00,25.99,26.0,25.98,25.99,48600.0,25.9898,25.9998,25.9798,25.9898,48600.0
2005-05-24 14:00:00,25.99,26.01,25.96,25.99,41000.0,25.9898,26.0098,25.9598,25.9898,41000.0
2005-05-24 14:10:00,26.0,26.0,25.96,25.97,34900.0,25.9998,25.9998,25.9598,25.9698,34900.0
2005-05-24 14:20:00,25.97,26.01,25.96,25.98,34400.0,25.9698,26.0098,25.9598,25.9798,34400.0
2005-05-24 14:30:00,25.97,25.97,25.95,25.95,6900.0,25.9698,25.9698,25.9498,25.9498,6900.0
2005-05-24 14:40:00,25.95,25.96,25.95,25.96,6100.0,25.9498,25.9598,25.9498,25.9598,6100.0
2005-05-24 14:50:00,25.95,25.98,25.95,25.96,35100.0,25.9498,25.9798,25.9498,25.9598,35100.0
2005-05-24 15:00:00,25.96,25.98,25.95,25.98,10600.0,25.9598,25.9798,25.9498,25.9798,10600.0
2005-05-24 15:10:00,25.99,26.0,25.95,25.95,15800.0,25.9898,25.9998,25.9498,25.9498,15800.0
2005-05-24 15:20:00,25.96,26.01,25.95,26.0,32600.0,25.9598,26.0098,25.9498,25.9998,32600.0
2005-05-24 15:30:00,25.99,26.01,25.99,25.99,13600.0,25.9898,26.0098,25.9898,25.9898,13600.0
2005-05-24 15:40:00,26.0,26.02,25.98,25.99,82500.0,25.9998,26.0198,25.9798,25.9898,82500.0
2005-05-24 15:50:00,25.99,26.0,25.95,25.95,39400.0,25.9898,25.9998,25.9498,25.9498,39400.0
2005-05-25 09:30:00,25.94,25.99,25.86,25.86,26100.0,25.9398,25.9898,25.8598,25.8598,26100.0
2005-05-25 09:40:00,25.86,25.96,25.86,25.91,13500.0,25.8598,25.9598,25.8598,25.9098,13500.0
2005-05-25 09:50:00,25.89,25.97,25.85,25.96,9700.0,25.8898,25.9698,25.8498,25.9598,9700.0
2005-05-25 10:00:00,25.92,25.99,25.83,25.83,13600.0,25.9198,25.9898,25.8298,25.8298,13600.0
2005-05-25 10:10:00,25.83,25.9,25.8,25.81,10500.0,25.8298,25.8998,25.7998,25.8098,10500.0
2005-05-25 10:20:00,25.81,25.84,25.73,25.73,7300.0,25.8098,25.8398,25.7298,25.7298,7300.0
2005-05-25 10:30:00,25.74,25.84,25.68,25.79,11500.0,25.7398,25.8398,25.6798,25.7898,11500.0
2005-05-25 10:40:00,25.84,25.84,25.73,25.79,3900.0,25.8398,25.8398,25.7298,25.7898,3900.0
2005-05-25 10:50:00,25.79,25.79,25.73,25.75,6400.0,25.7898,25.7898,25.7298,25.7498,6400.0
2005-05-25 11:00:00,25.76,25.8,25.75,25.77,2400.0,25.7598,25.7998,25.7498,25.7698,2400.0
2005-05-25 11:10:00,25.77,25.8,25.71,25.78,5200.0,25.7698,25.7998,25.7098,25.7798,5200.0
2005-05-25 11:20:00,25.79,25.83,25.78,25.81,2700.0,25.7898,25.8298,25.7798,25.8098,2700.0
2005-05-25 11:30:00,25.79,26.17,25.75,25.75,89600.0,25.7898,26.1698,25.7498,25.7498,89600.0
2005-05-25 11:40:00,25.75,25.79,25.68,25.7,66400.0,25.7498,25.7898,25.6798,25.6998,66400.0
2005-05-25 11:50:00,25.7,25.7,25.68,25.69,11400.0,25.6998,25.6998,25.6798,25.6898,11400.0
2005-05-25 12:00:00,25.68,25.73,25.66,25.7,11300.0,25.6798,25.7298,25.6598,25.6998,11300.0
2005-05-25 12:10:00,25.71,25.74,25.68,25.71,7700.0,25.7098,25.7398,25.6798,25.7098,7700.0
2005-05-25 12:20:00,25.71,25.71,25.69,25.7,3200.0,25.7098,25.7098,25.6898,25.6998,3200.0
2005-05-25 12:30:00,25.7,25.76,25.69,25.7,10600.0,25.6998,25.7598,25.6898,25.6998,10600.0
2005-05-25 12:40:00,25.69,25.77,25.69,25.75,3000.0,25.6898,25.7698,25.6898,25.7498,3000.0
2005-05-25 12:50:00,25.75,25.75,25.73,25.74,3600.0,25.7498,25.7498,25.7298,25.7398,3600.0
2005-05-25 13:00:00,25.73,25.74,25.68,25.7,12500.0,25.7298,25.7398,25.6798,25.6998,12500.0
2005-05-25 13:10:00,25.71,25.71,25.68,25.68,11300.0,25.7098,25.7098,25.6798,25.6798,11300.0
2005-05-25 13:20:00,25.69,25.69,25.58,25.58,19800.0,25.6898,25.6898,25.5798,25.5798,19800.0
2005-05-25 13:30:00,25.58,25.67,25.53,25.56,60700.0,25.5798,25.6698,25.5298,25.5598,60700.0
2005-05-25 13:40:00,25.55,25.56,25.52,25.52,32800.0,25.5498,25.5598,25.5198,25.5198,32800.0
2005-05-25 13:50:00,25.51,25.52,25.5,25.5,12800.0,25.5098,25.5198,25.4998,25.4998,12800.0
2005-05-25 14:00:00,25.5,25.55,25.5,25.54,24400.0,25.4998,25.5498,25.4998,25.5398,24400.0
2005-05-25 14:10:00,25.55,25.57,25.54,25.54,18600.0,25.5498,25.5698,25.5398,25.5398,18600.0
2005-05-25 14:20:00,25.54,25.55,25.5,25.54,18300.0,25.5398,25.5498,25.4998,25.5398,18300.0
2005-05-25 14:30:00,25.55,25.6,25.52,25.52,22500.0,25.5498,25.5998,25.5198,25.5198,22500.0
2005-05-25 14:40:00,25.53,25.53,25.5,25.5,15200.0,25.5298,25.5298,25.4998,25.4998,15200.0
2005-05-25 14:50:00,25.5,25.52,25.46,25.46,17900.0,25.4998,25.5198,25.4598,25.4598,17900.0
2005-05-25 15:00:00,25.47,25.49,25.46,25.47,15500.0,25.4698,25.4898,25.4598,25.4698,15500.0
2005-05-25 15:10:00,25.47,25.64,25.47,25.56,28600.0,25.4698,25.6398,25.4698,25.5598,28600.0
2005-05-25 15:20:00,25.57,25.65,25.57,25.6,17600.0,25.5698,25.6498,25.5698,25.5998,17600.0
2005-05-25 15:30:00,25.62,25.65,25.55,25.64,19100.0,25.6198,25.6498,25.5498,25.6398,19100.0
2005-05-25 15:40:00,25.64,25.64,25.5,25.52,45300.0,25.6398,25.6398,25.4998,25.5198,45300.0
2005-05-25 15:50:00,25.52,25.56,25.45,25.5,51300.0,25.5198,25.5598,25.4498,25.4998,51300.0
2005-05-26 09:30:00,25.5,25.78,25.5,25.75,26600.0,25.4998,25.7798,25.4998,25.7498,26600.0
2005-05-26 09:40:00,25.75,25.8,25.62,25.66,69200.0,25.7498,25.7998,25.6198,25.6598,69200.0
2005-05-26 09:50:00,25.65,25.85,25.65,25.82,55400.0,25.6498,25.8498,25.6498,25.8198,55400.0
2005-05-26 10:00:00,25.82,25.86,25.79,25.84,63000.0,25.8198,25.8598,25.7898,25.8398,63000.0
2005-05-26 10:10:00,25.84,25.96,25.84,25.93,53500.0,25.8398,25.9598,25.8398,25.9298,53500.0
2005-05-26 10:20:00,25.97,26.01,25.85,25.98,79800.0,25.9698,26.0098,25.8498,25.9798,79800.0
2005-05-26 10:30:00,25.96,26.0,25.92,25.94,32500.0,25.9598,25.9998,25.9198,25.9398,32500.0
2005-05-26 10:40:00,25.95,25.96,25.9,25.91,4600.0,25.9498,25.9598,25.8998,25.9098,4600.0
2005-05-26 10:50:00,25.9,25.93,25.89,25.9,35400.0,25.8998,25.9298,25.8898,25.8998,35400.0
2005-05-26 11:00:00,25.94,25.96,25.91,25.94,9400.0,25.9398,25.9598,25.9098,25.9398,9400.0
2005-05-26 11:10:00,25.93,25.96,25.93,25.94,8400.0,25.9298,25.9598,25.9298,25.9398,8400.0
2005-05-26 11:20:00,25.94,25.98,25.93,25.94,9500.0,25.9398,25.9798,25.9298,25.9398,9500.0
2005-05-26 11:30:00,25.94,25.94,25.92,25.93,5600.0,25.9398,25.9398,25.9198,25.9298,5600.0
2005-05-26 11:40:00,25.92,25.92,25.9,25.91,3400.0,25.9198,25.9198,25.8998,25.9098,3400.0
2005-05-26 11:50:00,25.91,25.97,25.9,25.97,8300.0,25.9098,25.9698,25.8998,25.9698,8300.0
2005-05-26 12:00:00,25.96,25.97,25.94,25.94,3900.0,25.9598,25.9698,25.9398,25.9398,3900.0
2005-05-26 12:10:00,25.96,25.97,25.93,25.97,4000.0,25.9598,25.9698,25.9298,25.9698,4000.0
2005-05-26 12:20:00,25.96,25.96,25.92,25.96,3300.0,25.9598,25.9598,25.9198,25.9598,3300.0
2005-05-26 12:30:00,25.93,25.95,25.92,25.93,3300.0,25.9298,25.9498,25.9198,25.9298,3300.0
2005-05-26 12:40:00,25.93,25.99,25.93,25.96,5500.0,25.9298,25.9898,25.9298,25.9598,5500.0
2005-05-26 12:50:00,25.98,25.99,25.96,25.96,1900.0,25.9798,25.9898,25.9598,25.9598,1900.0
2005-05-26 13:00:00,25.99,25.99,25.89,25.9,12500.0,25.9898,25.9898,25.8898,25.8998,12500.0
2005-05-26 13:10:00,25.87,25.88,25.85,25.85,2800.0,25.8698,25.8798,25.8498,25.8498,2800.0
2005-05-26 13:20:00,25.84,25.85,25.78,25.84,9500.0,25.8398,25.8498,25.7798,25.8398,9500.0
2005-05-26 13:30:00,25.85,25.86,25.84,25.84,7800.0,25.8498,25.8598,25.8398,25.8398,7800.0
2005-05-26 13:40:00,25.86,25.86,25.84,25.86,7100.0,25.8598,25.8598,25.8398,25.8598,7100.0
2005-05-26 13:50:00,25.86,25.88,25.86,25.87,3400.0,25.8598,25.8798,25.8598,25.8698,3400.0
2005-05-26 14:00:00,25.87,25.97,25.87,25.96,10300.0,25.8698,25.9698,25.8698,25.9598,10300.0
2005-05-26 14:10:00,25.98,26.0,25.95,25.95,5300.0,25.9798,25.9998,25.9498,25.9498,5300.0
2005-05-26 14:20:00,25.96,25.96,25.93,25.95,3700.0,25.9598,25.9598,25.9298,25.9498,3700.0
2005-05-26 14:30:00,25.94,25.96,25.92,25.93,6900.0,25.9398,25.9598,25.9198,25.9298,6900.0
2005-05-26 14:40:00,25.93,25.96,25.93,25.96,5700.0,25.9298,25.9598,25.9298,25.9598,5700.0
2005-05-26 14:50:00,25.96,25.96,25.95,25.95,7700.0,25.9598,25.9598,25.9498,25.9498,7700.0
2005-05-26 15:00:00,25.94,25.95,25.91,25.91,7000.0,25.9398,25.9498,25.9098,25.9098,7000.0
2005-05-26 15:10:00,25.91,25.93,25.91,25.93,7600.0,25.9098,25.9298,25.9098,25.9298,7600.0
2005-05-26 15:20:00,25.92,25.93,25.89,25.89,24100.0,25.9198,25.9298,25.8898,25.8898,24100.0
2005-05-26 15:30:00,25.89,25.95,25.89,25.91,18500.0,25.8898,25.9498,25.8898,25.9098,18500.0
2005-05-26 15:40:00,25.91,25.91,25.79,25.8,27200.0,25.9098,25.9098,25.7898,25.7998,27200.0
2005-05-26 15:50:00,25.8,25.85,25.76,25.82,38400.0,25.7998,25.8498,25.7598,25.8198,38400.0
2005-05-27 09:30:00,25.94,25.98,25.92,25.97,19600.0,25.9398,25.9798,25.9198,25.9698,19600.0
2005-05-27 09:40:00,25.97,25.97,25.94,25.95,12200.0,25.9698,25.9698,25.9398,25.9498,12200.0
2005-05-27 09:50:00,25.95,25.96,25.84,25.9,27400.0,25.9498,25.9598,25.8398,25.8998,27400.0
2005-05-27 10:00:00,25.94,25.97,25.9,25.9,7000.0,25.9398,25.9698,25.8998,25.8998,7000.0
2005-05-27 10:10:00,25.9,25.9,25.86,25.9,9800.0,25.8998,25.8998,25.8598,25.8998,9800.0
2005-05-27 10:20:00,25.93,26.02,25.92,25.99,24600.0,25.9298,26.0198,25.9198,25.9898,24600.0
2005-05-27 10:30:00,25.98,26.02,25.97,26.0,34200.0,25.9798,26.0198,25.9698,25.9998,34200.0
2005-05-27 10:40:00,25.99,25.99,25.96,25.99,31100.0,25.9898,25.9898,25.9598,25.9898,31100.0
2005-05-27 10:50:00,25.99,26.01,25.98,26.0,12600.0,25.9898,26.0098,25.9798,25.9998,12600.0
2005-05-27 11:00:00,26.0,26.07,25.97,26.06,9900.0,25.9998,26.0698,25.9698,26.0598,9900.0
2005-05-27 11:10:00,26.07,26.13,25.97,26.01,22200.0,26.0698,26.1298,25.9698,26.0098,22200.0
2005-05-27 11:20:00,26.02,26.02,26.01,26.02,15700.0,26.0198,26.0198,26.0098,26.0198,15700.0
2005-05-27 11:30:00,26.03,26.07,25.99,26.02,20000.0,26.0298,26.0698,25.9898,26.0198,20000.0
2005-05-27 11:40:00,26.03,26.05,25.98,25.98,15600.0,26.0298,26.0498,25.9798,25.9798,15600.0
2005-05-27 11:50:00,25.97,25.98,25.91,25.93,10100.0,25.9698,25.9798,25.9098,25.9298,10100.0
2005-05-27 12:00:00,25.92,25.94,25.86,25.9,11700.0,25.9198,25.9398,25.8598,25.8998,11700.0
2005-05-27 12:10:00,25.9,25.9,25.89,25.9,3400.0,25.8998,25.8998,25.8898,25.8998,3400.0
2005-05-27 12:20:00,25.9,25.93,25.89,25.9,5300.0,25.8998,25.9298,25.8898,25.8998,5300.0
2005-05-27 12:30:00,25.9,25.9,25.89,25.9,1900.0,25.8998,25.8998,25.8898,25.8998,1900.0
2005-05-27 12:40:00,25.9,25.9,25.89,25.9,9300.0,25.8998,25.8998,25.8898,25.8998,9300.0
2005-05-27 12:50:00,25.9,25.9,25.89,25.9,13200.0,25.8998,25.8998,25.8898,25.8998,13200.0
2005-05-27 13:00:00,25.9,25.96,25.9,25.92,36500.0,25.8998,25.9598,25.8998,25.9198,36500.0
2005-05-27 13:10:00,25.92,25.96,25.91,25.91,14600.0,25.9198,25.9598,25.9098,25.9098,14600.0
2005-05-27 13:20:00,25.94,25.94,25.9,25.91,12000.0,25.9398,25.9398,25.8998,25.9098,12000.0
2005-05-27 13:30:00,25.93,25.93,25.9,25.9,4400.0,25.9298,25.9298,25.8998,25.8998,4400.0
2005-05-27 13:40:00,25.9,25.9,25.89,25.9,10700.0,25.8998,25.8998,25.8898,25.8998,10700.0
2005-05-27 13:50:00,25.9,25.9,25.89,25.9,15200.0,25.8998,25.8998,25.8898,25.8998,15200.0
2005-05-27 14:00:00,25.9,25.93,25.9,25.93,3500.0,25.8998,25.9298,25.8998,25.9298,3500.0
2005-05-27 14:10:00,25.92,26.02,25.92,25.98,11800.0,25.9198,26.0198,25.9198,25.9798,11800.0
2005-05-27 14:20:00,25.98,26.01,25.98,25.98,10100.0,25.9798,26.0098,25.9798,25.9798,10100.0
2005-05-27 14:30:00,25.98,26.0,25.96,25.96,5300.0,25.9798,25.9998,25.9598,25.9598,5300.0
2005-05-27 14:40:00,25.95,25.96,25.95,25.96,4300.0,25.9498,25.9598,25.9498,25.9598,4300.0
2005-05-27 14:50:00,25.95,25.95,25.92,25.93,4800.0,25.9498,25.9498,25.9198,25.9298,4800.0
2005-05-27 15:00:00,25.93,25.93,25.91,25.91,4600.0,25.9298,25.9298,25.9098,25.9098,4600.0
2005-05-27 15:10:00,25.92,25.93,25.88,25.89,43400.0,25.9198,25.9298,25.8798,25.8898,43400.0
2005-05-27 15:20:00,25.9,25.9,25.87,25.88,2200.0,25.8998,25.8998,25.8698,25.8798,2200.0
2005-05-27 15:30:00,25.89,25.93,25.89,25.9,25900.0,25.8898,25.9298,25.8898,25.8998,25900.0
2005-05-27 15:40:00,25.89,25.91,25.88,25.9,11400.0,25.8898,25.9098,25.8798,25.8998,11400.0
2005-05-27 15:50:00,25.89,25.92,25.85,25.9,36000.0,25.8898,25.9198,25.8498,25.8998,36000.0
2005-05-31 09:30:00,25.95,26.02,25.85,26.02,24200.0,25.9498,26.0198,25.8498,26.0198,24200.0
2005-05-31 09:40:00,26.02,26.02,25.85,25.91,28500.0,26.0198,26.0198,25.8498,25.9098,28500.0
2005-05-31 09:50:00,25.89,25.92,25.85,25.85,10900.0,25.8898,25.9198,25.8498,25.8498,10900.0
2005-05-31 10:00:00,25.85,25.91,25.85,25.9,40900.0,25.8498,25.9098,25.8498,25.8998,40900.0
2005-05-31 10:10:00,25.9,25.98,25.89,25.95,15800.0,25.8998,25.9798,25.8898,25.9498,15800.0
2005-05-31 10:20:00,25.93,25.93,25.91,25.92,19400.0,25.9298,25.9298,25.9098,25.9198,19400.0
2005-05-31 10:30:00,25.92,26.01,25.92,25.94,52000.0,25.9198,26.0098,25.9198,25.9398,52000.0
2005-05-31 10:40:00,25.91,25.91,25.86,25.86,14300.0,25.9098,25.9098,25.8598,25.8598,14300.0
2005-05-31 10:50:00,25.85,25.85,25.75,25.75,7500.0,25.8498,25.8498,25.7498,25.7498,7500.0
2005-05-31 11:00:00,25.75,25.78,25.69,25.7,11400.0,25.7498,25.7798,25.6898,25.6998,11400.0
2005-05-31 11:10:00,25.7,25.74,25.7,25.74,6600.0,25.6998,25.7398,25.6998,25.7398,6600.0
2005-05-31 11:20:00,25.74,25.81,25.72,25.81,5900.0,25.7398,25.8098,25.7198,25.8098,5900.0
2005-05-31 11:30:00,25.81,25.85,25.78,25.85,5100.0,25.8098,25.8498,25.7798,25.8498,5100.0
2005-05-31 11:40:00,25.85,25.9,25.85,25.87,6000.0,25.8498,25.8998,25.8498,25.8698,6000.0
2005-05-31 11:50:00,25.85,25.85,25.84,25.84,4100.0,25.8498,25.8498,25.8398,25.8398,4100.0
2005-05-31 12:00:00,25.85,25.85,25.84,25.84,2700.0,25.8498,25.8498,25.8398,25.8398,2700.0
2005-05-31 12:10:00,25.84,25.86,25.84,25.86,4000.0,25.8398,25.8598,25.8398,25.8598,4000.0
2005-05-31 12:20:00,25.87,25.87,25.86,25.86,1400.0,25.8698,25.8698,25.8598,25.8598,1400.0
2005-05-31 12:30:00,25.87,25.87,25.87,25.87,2700.0,25.8698,25.8698,25.8698,25.8698,2700.0
2005-05-31 12:40:00,25.87,25.88,25.87,25.87,4400.0,25.8698,25.8798,25.8698,25.8698,4400.0
2005-05-31 12:50:00,25.88,25.88,25.82,25.83,12300.0,25.8798,25.8798,25.8198,25.8298,12300.0
2005-05-31 13:00:00,25.83,25.88,25.83,25.86,5100.0,25.8298,25.8798,25.8298,25.8598,5100.0
2005-05-31 13:10:00,25.84,25.88,25.84,25.88,4400.0,25.8398,25.8798,25.8398,25.8798,4400.0
2005-05-31 13:20:00,25.9,25.9,25.88,25.9,1100.0,25.8998,25.8998,25.8798,25.8998,1100.0
2005-05-31 13:30:00,25.88,25.89,25.88,25.89,300.0,25.8798,25.8898,25.8798,25.8898,300.0
2005-05-31 13:40:00,25.89,25.9,25.89,25.9,7400.0,25.8898,25.8998,25.8898,25.8998,7400.0
2005-05-31 13:50:00,25.9,25.91,25.9,25.91,11100.0,25.8998,25.9098,25.8998,25.9098,11100.0
2005-05-31 14:00:00,25.91,25.91,25.9,25.9,34100.0,25.9098,25.9098,25.8998,25.8998,34100.0
2005-05-31 14:10:00,25.88,25.89,25.8,25.84,10000.0,25.8798,25.8898,25.7998,25.8398,10000.0
2005-05-31 14:20:00,25.84,25.88,25.84,25.88,4200.0,25.8398,25.8798,25.8398,25.8798,4200.0
2005-05-31 14:30:00,25.87,25.89,25.83,25.87,15000.0,25.8698,25.8898,25.8298,25.8698,15000.0
2005-05-31 14:40:00,25.85,25.85,25.81,25.83,10000.0,25.8498,25.8498,25.8098,25.8298,10000.0
2005-05-31 14:50:00,25.83,25.87,25.83,25.87,1800.0,25.8298,25.8698,25.8298,25.8698,1800.0
2005-05-31 15:00:00,25.87,25.88,25.79,25.8,14800.0,25.8698,25.8798,25.7898,25.7998,14800.0
2005-05-31 15:10:00,25.79,25.84,25.79,25.79,19200.0,25.7898,25.8398,25.7898,25.7898,19200.0
2005-05-31 15:20:00,25.8,25.84,25.78,25.83,14600.0,25.7998,25.8398,25.7798,25.8298,14600.0
2005-05-31 15:30:00,25.83,25.87,25.81,25.84,17900.0,25.8298,25.8698,25.8098,25.8398,17900.0
2005-05-31 15:40:00,25.83,25.84,25.72,25.77,24500.0,25.8298,25.8398,25.7198,25.7698,24500.0
2005-05-31 15:50:00,25.77,25.8,25.75,25.77,19000.0,25.7698,25.7998,25.7498,25.7698,19000.0
2005-06-01 09:30:00,25.81,25.85,25.81,25.85,8600.0,25.8098,25.8498,25.8098,25.8498,8600.0
2005-06-01 09:40:00,25.85,26.07,25.85,26.02,26500.0,25.8498,26.0698,25.8498,26.0198,26500.0
2005-06-01 09:50:00,26.08,26.26,26.06,26.23,28000.0,26.0798,26.2598,26.0598,26.2298,28000.0
2005-06-01 10:00:00,26.24,26.33,26.22,26.33,19100.0,26.2398,26.3298,26.2198,26.3298,19100.0
2005-06-01 10:10:00,26.33,26.43,26.21,26.22,25800.0,26.3298,26.4298,26.2098,26.2198,25800.0
2005-06-01 10:20:00,26.21,26.39,26.2,26.23,34000.0,26.2098,26.3898,26.1998,26.2298,34000.0
2005-06-01 10:30:00,26.22,26.26,26.17,26.17,40600.0,26.2198,26.2598,26.1698,26.1698,40600.0
2005-06-01 10:40:00,26.17,26.2,26.11,26.15,40600.0,26.1698,26.1998,26.1098,26.1498,40600.0
2005-06-01 10:50:00,26.16,26.26,26.12,26.17,21600.0,26.1598,26.2598,26.1198,26.1698,21600.0
2005-06-01 11:00:00,26.2,26.22,26.13,26.16,33600.0,26.1998,26.2198,26.1298,26.1598,33600.0
2005-06-01 11:10:00,26.15,26.3,26.14,26.29,18600.0,26.1498,26.2998,26.1398,26.2898,18600.0
2005-06-01 11:20:00,26.29,26.4,26.28,26.36,17400.0,26.2898,26.3998,26.2798,26.3598,17400.0
2005-06-01 11:30:00,26.35,26.39,26.3,26.33,13800.0,26.3498,26.3898,26.2998,26.3298,13800.0
2005-06-01 11:40:00,26.32,26.32,26.24,26.31,18900.0,26.3198,26.3198,26.2398,26.3098,18900.0
2005-06-01 11:50:00,26.31,26.31,26.29,26.3,9500.0,26.3098,26.3098,26.2898,26.2998,9500.0
2005-06-01 12:00:00,26.3,26.31,26.28,26.28,7300.0,26.2998,26.3098,26.2798,26.2798,7300.0
2005-06-01 12:10:00,26.29,26.3,26.22,26.3,59200.0,26.2898,26.2998,26.2198,26.2998,59200.0
2005-06-01 12:20:00,26.29,26.3,26.27,26.27,7000.0,26.2898,26.2998,26.2698,26.2698,7000.0
2005-06-01 12:30:00,26.27,26.31,26.27,26.3,7900.0,26.2698,26.3098,26.2698,26.2998,7900.0
2005-06-01 12:40:00,26.3,26.31,26.29,26.3,8300.0,26.2998,26.3098,26.2898,26.2998,8300.0
2005-06-01 12:50:00,26.3,26.36,26.29,26.3,10200.0,26.2998,26.3598,26.2898,26.2998,10200.0
2005-06-01 13:00:00,26.32,26.38,26.29,26.38,11500.0,26.3198,26.3798,26.2898,26.3798,11500.0
2005-06-01 13:10:00,26.38,26.39,26.35,26.38,12900.0,26.3798,26.3898,26.3498,26.3798,12900.0
2005-06-01 13:20:00,26.39,26.39,26.38,26.38,11400.0,26.3898,26.3898,26.3798,26.3798,11400.0
2005-06-01 13:30:00,26.38,26.39,26.28,26.3,15700.0,26.3798,26.3898,26.2798,26.2998,15700.0
2005-06-01 13:40:00,26.27,26.35,26.27,26.31,23400.0,26.2698,26.3498,26.2698,26.3098,23400.0
2005-06-01 13:50:00,26.31,26.32,26.29,26.3,21700.0,26.3098,26.3198,26.2898,26.2998,21700.0
2005-06-01 14:00:00,26.3,26.33,26.29,26.3,24900.0,26.2998,26.3298,26.2898,26.2998,24900.0
2005-06-01 14:10:00,26.33,26.33,26.29,26.3,10200.0,26.3298,26.3298,26.2898,26.2998,10200.0
2005-06-01 14:20:00,26.3,26.33,26.3,26.32,12300.0,26.2998,26.3298,26.2998,26.3198,12300.0
2005-06-01 14:30:00,26.34,26.34,26.3,26.34,10100.0,26.3398,26.3398,26.2998,26.3398,10100.0
2005-06-01 14:40:00,26.33,26.33,26.09,26.14,23100.0,26.3298,26.3298,26.0898,26.1398,23100.0
2005-06-01 14:50:00,26.13,26.29,26.13,26.27,30000.0,26.1298,26.2898,26.1298,26.2698,30000.0
2005-06-01 15:00:00,26.27,26.28,26.22,26.23,14300.0,26.2698,26.2798,26.2198,26.2298,14300.0
2005-06-01 15:10:00,26.22,26.22,26.17,26.19,16900.0,26.2198,26.2198,26.1698,26.1898,16900.0
2005-06-01 15:20:00,26.19,26.26,26.19,26.2,23100.0,26.1898,26.2598,26.1898,26.1998,23100.0
2005-06-01 15:30:00,26.21,26.36,26.21,26.34,33700.0,26.2098,26.3598,26.2098,26.3398,33700.0
2005-06-01 15:40:00,26.35,26.42,26.35,26.39,26600.0,26.3498,26.4198,26.3498,26.3898,26600.0
2005-06-01 15:50:00,26.4,26.41,26.35,26.41,23200.0,26.3998,26.4098,26.3498,26.4098,23200.0
2005-06-02 09:30:00,26.44,26.44,26.26,26.34,61800.0,26.4398,26.4398,26.2598,26.3398,61800.0
2005-06-02 09:40:00,26.34,26.34,26.33,26.33,10800.0,26.3398,26.3398,26.3298,26.3298,10800.0
2005-06-02 09:50:00,26.33,26.52,26.33,26.47,30400.0,26.3298,26.5198,26.3298,26.4698,30400.0
2005-06-02 10:00:00,26.48,26.48,26.33,26.33,20000.0,26.4798,26.4798,26.3298,26.3298,20000.0
2005-06-02 10:10:00,26.33,26.36,26.33,26.35,10000.0,26.3298,26.3598,26.3298,26.3498,10000.0
2005-06-02 10:20:00,26.35,26.38,26.33,26.38,5700.0,26.3498,26.3798,26.3298,26.3798,5700.0
2005-06-02 10:30:00,26.38,26.4,26.36,26.39,9500.0,26.3798,26.3998,26.3598,26.3898,9500.0
2005-06-02 10:40:00,26.39,26.45,26.39,26.41,50100.0,26.3898,26.4498,26.3898,26.4098,50100.0
2005-06-02 10:50:00,26.41,26.41,26.28,26.33,10800.0,26.4098,26.4098,26.2798,26.3298,10800.0
2005-06-02 11:00:00,26.32,26.34,26.26,26.31,8600.0,26.3198,26.3398,26.2598,26.3098,8600.0
2005-06-02 11:10:00,26.31,26.31,26.19,26.19,14900.0,26.3098,26.3098,26.1898,26.1898,14900.0
2005-06-02 11:20:00,26.19,26.27,26.19,26.27,7500.0,26.1898,26.2698,26.1898,26.2698,7500.0
2005-06-02 11:30:00,26.28,26.38,26.28,26.37,5300.0,26.2798,26.3798,26.2798,26.3698,5300.0
2005-06-02 11:40:00,26.37,26.37,26.31,26.31,10600.0,26.3698,26.3698,26.3098,26.3098,10600.0
2005-06-02 11:50:00,26.31,26.35,26.31,26.34,4100.0,26.3098,26.3498,26.3098,26.3398,4100.0
2005-06-02 12:00:00,26.34,26.35,26.25,26.25,27600.0,26.3398,26.3498,26.2498,26.2498,27600.0
2005-06-02 12:10:00,26.25,26.26,26.09,26.14,18700.0,26.2498,26.2598,26.0898,26.1398,18700.0
2005-06-02 12:20:00,26.15,26.2,26.14,26.16,7400.0,26.1498,26.1998,26.1398,26.1598,7400.0
2005-06-02 12:30:00,26.18,26.18,26.14,26.15,8200.0,26.1798,26.1798,26.1398,26.1498,8200.0
2005-06-02 12:40:00,26.14,26.18,26.11,26.15,8600.0,26.1398,26.1798,26.1098,26.1498,8600.0
2005-06-02 12:50:00,26.15,26.16,26.12,26.16,9700.0,26.1498,26.1598,26.1198,26.1598,9700.0
2005-06-02 13:00:00,26.16,26.21,26.16,26.17,3400.0,26.1598,26.2098,26.1598,26.1698,3400.0
2005-06-02 13:10:00,26.16,26.18,26.15,26.15,6600.0,26.1598,26.1798,26.1498,26.1498,6600.0
2005-06-02 13:20:00,26.14,26.15,26.1,26.1,18100.0,26.1398,26.1498,26.0998,26.0998,18100.0
2005-06-02 13:30:00,26.12,26.12,25.99,25.99,28100.0,26.1198,26.1198,25.9898,25.9898,28100.0
2005-06-02 13:40:00,26.0,26.05,25.89,25.94,29700.0,25.9998,26.0498,25.8898,25.9398,29700.0
2005-06-02 13:50:00,25.95,26.13,25.94,26.11,50100.0,25.9498,26.1298,25.9398,26.1098,50100.0
2005-06-02 14:00:00,26.11,26.11,26.04,26.07,18800.0,26.1098,26.1098,26.0398,26.0698,18800.0
2005-06-02 14:10:00,26.08,26.15,26.07,26.14,17800.0,26.0798,26.1498,26.0698,26.1398,17800.0
2005-06-02 14:20:00,26.14,26.16,26.14,26.14,7800.0,26.1398,26.1598,26.1398,26.1398,7800.0
2005-06-02 14:30:00,26.13,26.14,25.98,26.1,30100.0,26.1298,26.1398,25.9798,26.0998,30100.0
2005-06-02 14:40:00,26.11,26.22,26.1,26.19,38200.0,26.1098,26.2198,26.0998,26.1898,38200.0
2005-06-02 14:50:00,26.2,26.25,26.19,26.19,17900.0,26.1998,26.2498,26.1898,26.1898,17900.0
2005-06-02 15:00:00,26.19,26.3,25.24,26.3,111800.0,26.1898,26.2998,25.2398,26.2998,111800.0
2005-06-02 15:10:00,26.28,26.29,26.25,26.27,8700.0,26.2798,26.2898,26.2498,26.2698,8700.0
2005-06-02 15:20:00,26.28,26.3,26.21,26.24,22000.0,26.2798,26.2998,26.2098,26.2398,22000.0
2005-06-02 15:30:00,26.24,26.27,26.2,26.2,23300.0,26.2398,26.2698,26.1998,26.1998,23300.0
2005-06-02 15:40:00,26.19,26.2,26.01,26.09,67900.0,26.1898,26.1998,26.0098,26.0898,67900.0
2005-06-02 15:50:00,26.1,26.36,26.1,26.34,110300.0,26.0998,26.3598,26.0998,26.3398,110300.0
2005-06-03 09:30:00,26.02,27.31,26.02,26.98,200900.0,26.0198,27.3098,26.0198,26.9798,200900.0
2005-06-03 09:40:00,26.98,27.43,26.83,27.43,203100.0,26.9798,27.4298,26.8298,27.4298,203100.0
2005-06-03 09:50:00,27.43,28.1,27.42,27.62,344900.0,27.4298,28.0998,27.4198,27.6198,344900.0
2005-06-03 10:00:00,27.62,27.65,27.18,27.22,168400.0,27.6198,27.6498,27.1798,27.2198,168400.0
2005-06-03 10:10:00,27.2,27.5,27.1,27.15,124400.0,27.1998,27.4998,27.0998,27.1498,124400.0
2005-06-03 10:20:00,27.13,27.14,26.75,26.85,70100.0,27.1298,27.1398,26.7498,26.8498,70100.0
2005-06-03 10:30:00,26.83,27.07,26.82,27.03,83700.0,26.8298,27.0698,26.8198,27.0298,83700.0
2005-06-03 10:40:00,27.04,27.22,27.02,27.15,59200.0,27.0398,27.2198,27.0198,27.1498,59200.0
2005-06-03 10:50:00,27.75,27.75,27.0,27.06,213400.0,27.7498,27.7498,26.9998,27.0598,213400.0
2005-06-03 11:00:00,27.08,27.09,26.99,26.99,43900.0,27.0798,27.0898,26.9898,26.9898,43900.0
2005-06-03 11:10:00,27.0,27.08,26.99,27.03,48000.0,26.9998,27.0798,26.9898,27.0298,48000.0
2005-06-03 11:20:00,27.02,27.1,26.97,27.03,163500.0,27.0198,27.0998,26.9698,27.0298,163500.0
2005-06-03 11:30:00,27.02,27.11,26.99,26.99,28900.0,27.0198,27.1098,26.9898,26.9898,28900.0
2005-06-03 11:40:00,27.0,27.02,26.96,27.0,33700.0,26.9998,27.0198,26.9598,26.9998,33700.0
2005-06-03 11:50:00,26.99,27.02,26.78,26.96,45000.0,26.9898,27.0198,26.7798,26.9598,45000.0
2005-06-03 12:00:00,26.94,26.95,26.93,26.94,14400.0,26.9398,26.9498,26.9298,26.9398,14400.0
2005-06-03 12:10:00,26.94,26.94,26.87,26.88,11000.0,26.9398,26.9398,26.8698,26.8798,11000.0
2005-06-03 12:20:00,26.88,26.9,26.87,26.88,16900.0,26.8798,26.8998,26.8698,26.8798,16900.0
2005-06-03 12:30:00,26.88,26.88,26.83,26.87,22700.0,26.8798,26.8798,26.8298,26.8698,22700.0
2005-06-03 12:40:00,26.87,26.87,26.75,26.75,16900.0,26.8698,26.8698,26.7498,26.7498,16900.0
2005-06-03 12:50:00,26.75,26.83,26.75,26.76,22500.0,26.7498,26.8298,26.7498,26.7598,22500.0
2005-06-03 13:00:00,26.76,26.79,26.75,26.77,11300.0,26.7598,26.7898,26.7498,26.7698,11300.0
2005-06-03 13:10:00,26.78,26.86,26.75,26.86,8900.0,26.7798,26.8598,26.7498,26.8598,8900.0
2005-06-03 13:20:00,26.88,26.9,26.75,26.77,13100.0,26.8798,26.8998,26.7498,26.7698,13100.0
2005-06-03 13:30:00,26.77,26.86,26.76,26.81,10600.0,26.7698,26.8598,26.7598,26.8098,10600.0
2005-06-03 13:40:00,26.81,26.86,26.8,26.83,6200.0,26.8098,26.8598,26.7998,26.8298,6200.0
2005-06-03 13:50:00,26.81,26.97,26.81,26.92,9700.0,26.8098,26.9698,26.8098,26.9198,9700.0
2005-06-03 14:00:00,26.93,26.93,26.82,26.86,11900.0,26.9298,26.9298,26.8198,26.8598,11900.0
2005-06-03 14:10:00,26.85,27.1,26.83,26.97,15700.0,26.8498,27.0998,26.8298,26.9698,15700.0
2005-06-03 14:20:00,26.96,27.15,26.93,27.03,15000.0,26.9598,27.1498,26.9298,27.0298,15000.0
2005-06-03 14:30:00,27.02,27.04,26.93,26.93,9800.0,27.0198,27.0398,26.9298,26.9298,9800.0
2005-06-03 14:40:00,26.93,27.14,26.93,27.14,13300.0,26.9298,27.1398,26.9298,27.1398,13300.0
2005-06-03 14:50:00,27.12,27.13,26.98,26.98,15600.0,27.1198,27.1298,26.9798,26.9798,15600.0
2005-06-03 15:00:00,26.98,27.04,26.92,27.03,15700.0,26.9798,27.0398,26.9198,27.0298,15700.0
2005-06-03 15:10:00,27.03,27.08,27.02,27.04,22000.0,27.0298,27.0798,27.0198,27.0398,22000.0
2005-06-03 15:20:00,27.05,27.1,27.05,27.1,25200.0,27.0498,27.0998,27.0498,27.0998,25200.0
2005-06-03 15:30:00,27.1,27.18,27.07,27.12,39000.0,27.0998,27.1798,27.0698,27.1198,39000.0
2005-06-03 15:40:00,27.13,27.22,27.12,27.15,63300.0,27.1298,27.2198,27.1198,27.1498,63300.0
2005-06-03 15:50:00,27.16,27.2,27.06,27.12,96800.0,27.1598,27.1998,27.0598,27.1198,96800.0
2005-06-06 09:30:00,27.05,27.15,26.96,26.96,31300.0,27.0498,27.1498,26.9598,26.9598,31300.0
2005-06-06 09:40:00,26.95,26.95,26.75,26.75,45900.0,26.9498,26.9498,26.7498,26.7498,45900.0
2005-06-06 09:50:00,26.76,26.86,26.75,26.76,34400.0,26.7598,26.8598,26.7498,26.7598,34400.0
2005-06-06 10:00:00,26.75,26.82,26.74,26.75,53000.0,26.7498,26.8198,26.7398,26.7498,53000.0
2005-06-06 10:10:00,26.77,26.88,26.77,26.85,18900.0,26.7698,26.8798,26.7698,26.8498,18900.0
2005-06-06 10:20:00,26.86,26.86,26.82,26.82,11600.0,26.8598,26.8598,26.8198,26.8198,11600.0
2005-06-06 10:30:00,26.83,26.85,26.8,26.8,10400.0,26.8298,26.8498,26.7998,26.7998,10400.0
2005-06-06 10:40:00,26.8,26.8,26.63,26.75,30300.0,26.7998,26.7998,26.6298,26.7498,30300.0
2005-06-06 10:50:00,26.75,26.75,26.67,26.74,16100.0,26.7498,26.7498,26.6698,26.7398,16100.0
2005-06-06 11:00:00,26.73,26.73,26.66,26.69,20400.0,26.7298,26.7298,26.6598,26.6898,20400.0
2005-06-06 11:10:00,26.66,26.72,26.66,26.72,6500.0,26.6598,26.7198,26.6598,26.7198,6500.0
2005-06-06 11:20:00,26.72,26.81,26.7,26.81,8100.0,26.7198,26.8098,26.6998,26.8098,8100.0
2005-06-06 11:30:00,26.81,26.88,26.81,26.87,17900.0,26.8098,26.8798,26.8098,26.8698,17900.0
2005-06-06 11:40:00,26.87,26.91,26.87,26.9,13600.0,26.8698,26.9098,26.8698,26.8998,13600.0
2005-06-06 11:50:00,26.91,26.92,26.89,26.89,6900.0,26.9098,26.9198,26.8898,26.8898,6900.0
2005-06-06 12:00:00,26.88,26.94,26.85,26.94,12400.0,26.8798,26.9398,26.8498,26.9398,12400.0
2005-06-06 12:10:00,26.94,26.94,26.87,26.89,18300.0,26.9398,26.9398,26.8698,26.8898,18300.0
2005-06-06 12:20:00,26.87,26.9,26.85,26.89,7300.0,26.8698,26.8998,26.8498,26.8898,7300.0
2005-06-06 12:30:00,26.87,26.88,26.85,26.85,5000.0,26.8698,26.8798,26.8498,26.8498,5000.0
2005-06-06 12:40:00,26.85,26.92,26.81,26.86,12700.0,26.8498,26.9198,26.8098,26.8598,12700.0
2005-06-06 12:50:00,26.87,26.88,26.86,26.88,7000.0,26.8698,26.8798,26.8598,26.8798,7000.0
2005-06-06 13:00:00,26.88,26.92,26.88,26.92,22200.0,26.8798,26.9198,26.8798,26.9198,22200.0
2005-06-06 13:10:00,26.92,26.93,26.9,26.9,7500.0,26.9198,26.9298,26.8998,26.8998,7500.0
2005-06-06 13:20:00,26.9,26.92,26.9,26.92,15100.0,26.8998,26.9198,26.8998,26.9198,15100.0
2005-06-06 13:30:00,26.92,26.93,26.9,26.92,14800.0,26.9198,26.9298,26.8998,26.9198,14800.0
2005-06-06 13:40:00,26.92,27.0,26.92,26.97,16100.0,26.9198,26.9998,26.9198,26.9698,16100.0
2005-06-06 13:50:00,26.98,27.0,26.95,26.97,17400.0,26.9798,26.9998,26.9498,26.9698,17400.0
2005-06-06 14:00:00,26.97,27.05,26.96,27.0,14000.0,26.9698,27.0498,26.9598,26.9998,14000.0
2005-06-06 14:10:00,26.97,27.02,26.97,27.01,6600.0,26.9698,27.0198,26.9698,27.0098,6600.0
2005-06-06 14:20:00,27.0,27.02,26.97,26.97,8000.0,26.9998,27.0198,26.9698,26.9698,8000.0
2005-06-06 14:30:00,26.97,27.02,26.97,27.01,12300.0,26.9698,27.0198,26.9698,27.0098,12300.0
2005-06-06 14:40:00,27.03,27.04,27.0,27.0,11800.0,27.0298,27.0398,26.9998,26.9998,11800.0
2005-06-06 14:50:00,27.01,27.01,27.0,27.0,5100.0,27.0098,27.0098,26.9998,26.9998,5100.0
2005-06-06 15:00:00,27.0,27.01,26.97,26.97,9500.0,26.9998,27.0098,26.9698,26.9698,9500.0
2005-06-06 15:10:00,26.96,26.96,26.95,26.95,21700.0,26.9598,26.9598,26.9498,26.9498,21700.0
2005-06-06 15:20:00,26.95,27.03,26.95,27.02,34600.0,26.9498,27.0298,26.9498,27.0198,34600.0
2005-06-06 15:30:00,27.02,27.04,27.01,27.01,34400.0,27.0198,27.0398,27.0098,27.0098,34400.0
2005-06-06 15:40:00,27.0,27.02,27.0,27.0,17700.0,26.9998,27.0198,26.9998,26.9998,17700.0
2005-06-06 15:50:00,27.0,27.04,27.0,27.04,43200.0,26.9998,27.0398,26.9998,27.0398,43200.0
2005-06-07 09:30:00,27.02,27.59,27.02,27.47,45700.0,27.0198,27.5898,27.0198,27.4698,45700.0
2005-06-07 09:40:00,27.47,27.53,27.43,27.5,27200.0,27.4698,27.5298,27.4298,27.4998,27200.0
2005-06-07 09:50:00,27.5,27.53,27.37,27.5,18900.0,27.4998,27.5298,27.3698,27.4998,18900.0
2005-06-07 10:00:00,27.5,27.66,27.48,27.66,19700.0,27.4998,27.6598,27.4798,27.6598,19700.0
2005-06-07 10:10:00,27.67,27.8,27.65,27.75,35700.0,27.6698,27.7998,27.6498,27.7498,35700.0
2005-06-07 10:20:00,27.75,27.75,27.7,27.7,12500.0,27.7498,27.7498,27.6998,27.6998,12500.0
2005-06-07 10:30:00,27.7,27.71,27.48,27.48,10300.0,27.6998,27.7098,27.4798,27.4798,10300.0
2005-06-07 10:40:00,27.48,27.48,27.35,27.36,17100.0,27.4798,27.4798,27.3498,27.3598,17100.0
2005-06-07 10:50:00,27.35,27.47,27.23,27.23,15700.0,27.3498,27.4698,27.2298,27.2298,15700.0
2005-06-07 11:00:00,27.25,27.27,27.18,27.2,14800.0,27.2498,27.2698,27.1798,27.1998,14800.0
2005-06-07 11:10:00,27.18,27.18,27.05,27.05,24200.0,27.1798,27.1798,27.0498,27.0498,24200.0
2005-06-07 11:20:00,27.06,27.15,27.0,27.15,20500.0,27.0598,27.1498,26.9998,27.1498,20500.0
2005-06-07 11:30:00,27.15,27.26,27.05,27.07,36700.0,27.1498,27.2598,27.0498,27.0698,36700.0
2005-06-07 11:40:00,27.09,27.21,27.07,27.21,9300.0,27.0898,27.2098,27.0698,27.2098,9300.0
2005-06-07 11:50:00,27.19,27.22,27.11,27.11,9400.0,27.1898,27.2198,27.1098,27.1098,9400.0
2005-06-07 12:00:00,27.14,27.15,27.11,27.12,4000.0,27.1398,27.1498,27.1098,27.1198,4000.0
2005-06-07 12:10:00,27.15,27.15,27.11,27.11,3200.0,27.1498,27.1498,27.1098,27.1098,3200.0
2005-06-07 12:20:00,27.12,27.13,27.11,27.11,2200.0,27.1198,27.1298,27.1098,27.1098,2200.0
2005-06-07 12:30:00,27.09,27.1,27.07,27.08,3600.0,27.0898,27.0998,27.0698,27.0798,3600.0
2005-06-07 12:40:00,27.1,27.17,27.07,27.17,2600.0,27.0998,27.1698,27.0698,27.1698,2600.0
2005-06-07 12:50:00,27.18,27.21,27.17,27.21,4500.0,27.1798,27.2098,27.1698,27.2098,4500.0
2005-06-07 13:00:00,27.19,27.27,27.18,27.27,8100.0,27.1898,27.2698,27.1798,27.2698,8100.0
2005-06-07 13:10:00,27.27,27.31,27.24,27.27,5000.0,27.2698,27.3098,27.2398,27.2698,5000.0
2005-06-07 13:20:00,27.28,27.31,27.26,27.26,8300.0,27.2798,27.3098,27.2598,27.2598,8300.0
2005-06-07 13:30:00,27.26,27.27,27.19,27.24,8500.0,27.2598,27.2698,27.1898,27.2398,8500.0
2005-06-07 13:40:00,27.25,27.32,27.23,27.3,5700.0,27.2498,27.3198,27.2298,27.2998,5700.0
2005-06-07 13:50:00,27.29,27.33,27.27,27.29,7800.0,27.2898,27.3298,27.2698,27.2898,7800.0
2005-06-07 14:00:00,27.31,27.31,27.23,27.23,4700.0,27.3098,27.3098,27.2298,27.2298,4700.0
2005-06-07 14:10:00,27.23,27.23,27.05,27.1,15100.0,27.2298,27.2298,27.0498,27.0998,15100.0
2005-06-07 14:20:00,27.1,27.1,27.01,27.01,10500.0,27.0998,27.0998,27.0098,27.0098,10500.0
2005-06-07 14:30:00,27.02,27.17,27.02,27.09,7700.0,27.0198,27.1698,27.0198,27.0898,7700.0
2005-06-07 14:40:00,27.08,27.11,27.04,27.1,4900.0,27.0798,27.1098,27.0398,27.0998,4900.0
2005-06-07 14:50:00,27.11,27.21,27.11,27.14,4500.0,27.1098,27.2098,27.1098,27.1398,4500.0
2005-06-07 15:00:00,27.13,27.14,27.01,27.08,4900.0,27.1298,27.1398,27.0098,27.0798,4900.0
2005-06-07 15:10:00,27.06,27.1,27.0,27.09,10300.0,27.0598,27.0998,26.9998,27.0898,10300.0
2005-06-07 15:20:00,27.09,27.15,27.04,27.1,12800.0,27.0898,27.1498,27.0398,27.0998,12800.0
2005-06-07 15:30:00,27.09,27.11,27.02,27.1,10200.0,27.0898,27.1098,27.0198,27.0998,10200.0
2005-06-07 15:40:00,27.09,27.11,27.04,27.1,17900.0,27.0898,27.1098,27.0398,27.0998,17900.0
2005-06-07 15:50:00,27.1,27.12,27.07,27.07,22100.0,27.0998,27.1198,27.0698,27.0698,22100.0
2005-06-08 09:30:00,27.1,27.15,27.05,27.09,12500.0,27.0998,27.1498,27.0498,27.0898,12500.0
2005-06-08 09:40:00,27.1,27.1,26.96,26.99,14200.0,27.0998,27.0998,26.9598,26.9898,14200.0
2005-06-08 09:50:00,26.96,27.08,26.95,27.0,27300.0,26.9598,27.0798,26.9498,26.9998,27300.0
2005-06-08 10:00:00,27.0,27.05,26.95,26.95,11200.0,26.9998,27.0498,26.9498,26.9498,11200.0
2005-06-08 10:10:00,26.94,26.95,26.77,26.77,21500.0,26.9398,26.9498,26.7698,26.7698,21500.0
2005-06-08 10:20:00,26.77,26.78,26.75,26.75,8400.0,26.7698,26.7798,26.7498,26.7498,8400.0
2005-06-08 10:30:00,26.75,26.76,26.75,26.76,12100.0,26.7498,26.7598,26.7498,26.7598,12100.0
2005-06-08 10:40:00,26.75,26.82,26.75,26.77,22100.0,26.7498,26.8198,26.7498,26.7698,22100.0
2005-06-08 10:50:00,26.79,26.79,26.75,26.75,6100.0,26.7898,26.7898,26.7498,26.7498,6100.0
2005-06-08 11:00:00,26.75,26.77,26.75,26.75,15000.0,26.7498,26.7698,26.7498,26.7498,15000.0
2005-06-08 11:10:00,26.75,26.76,26.75,26.75,6800.0,26.7498,26.7598,26.7498,26.7498,6800.0
2005-06-08 11:20:00,26.75,26.76,26.75,26.75,3100.0,26.7498,26.7598,26.7498,26.7498,3100.0
2005-06-08 11:30:00,26.75,26.76,26.75,26.75,10700.0,26.7498,26.7598,26.7498,26.7498,10700.0
2005-06-08 11:40:00,26.75,26.75,26.69,26.69,40000.0,26.7498,26.7498,26.6898,26.6898,40000.0
2005-06-08 11:50:00,26.69,26.71,26.67,26.7,5200.0,26.6898,26.7098,26.6698,26.6998,5200.0
2005-06-08 12:00:00,26.7,26.71,26.69,26.69,4500.0,26.6998,26.7098,26.6898,26.6898,4500.0
2005-06-08 12:10:00,26.68,26.68,26.66,26.67,7400.0,26.6798,26.6798,26.6598,26.6698,7400.0
2005-06-08 12:20:00,26.68,26.73,26.67,26.72,9700.0,26.6798,26.7298,26.6698,26.7198,9700.0
2005-06-08 12:30:00,26.72,26.72,26.71,26.72,3100.0,26.7198,26.7198,26.7098,26.7198,3100.0
2005-06-08 12:40:00,26.72,26.73,26.71,26.73,14200.0,26.7198,26.7298,26.7098,26.7298,14200.0
2005-06-08 12:50:00,26.73,26.76,26.73,26.74,14300.0,26.7298,26.7598,26.7298,26.7398,14300.0
2005-06-08 13:00:00,26.75,26.75,26.73,26.75,14800.0,26.7498,26.7498,26.7298,26.7498,14800.0
2005-06-08 13:10:00,26.74,26.74,26.72,26.74,15900.0,26.7398,26.7398,26.7198,26.7398,15900.0
2005-06-08 13:20:00,26.74,26.74,26.68,26.68,16700.0,26.7398,26.7398,26.6798,26.6798,16700.0
2005-06-08 13:30:00,26.68,26.71,26.68,26.69,7800.0,26.6798,26.7098,26.6798,26.6898,7800.0
2005-06-08 13:40:00,26.7,26.7,26.66,26.68,7400.0,26.6998,26.6998,26.6598,26.6798,7400.0
2005-06-08 13:50:00,26.66,26.66,26.63,26.63,10800.0,26.6598,26.6598,26.6298,26.6298,10800.0
2005-06-08 14:00:00,26.63,26.63,26.51,26.51,16500.0,26.6298,26.6298,26.5098,26.5098,16500.0
2005-06-08 14:10:00,26.51,26.51,26.49,26.51,34600.0,26.5098,26.5098,26.4898,26.5098,34600.0
2005-06-08 14:20:00,26.5,26.51,26.5,26.5,5000.0,26.4998,26.5098,26.4998,26.4998,5000.0
2005-06-08 14:30:00,26.5,26.51,26.49,26.51,35300.0,26.4998,26.5098,26.4898,26.5098,35300.0
2005-06-08 14:40:00,26.51,26.57,26.51,26.56,45800.0,26.5098,26.5698,26.5098,26.5598,45800.0
2005-06-08 14:50:00,26.56,26.59,26.55,26.57,7600.0,26.5598,26.5898,26.5498,26.5698,7600.0
2005-06-08 15:00:00,26.56,26.56,26.5,26.54,5300.0,26.5598,26.5598,26.4998,26.5398,5300.0
2005-06-08 15:10:00,26.53,26.54,26.5,26.51,7700.0,26.5298,26.5398,26.4998,26.5098,7700.0
2005-06-08 15:20:00,26.51,26.54,26.5,26.52,28900.0,26.5098,26.5398,26.4998,26.5198,28900.0
2005-06-08 15:30:00,26.53,26.53,26.51,26.51,19500.0,26.5298,26.5298,26.5098,26.5098,19500.0
2005-06-08 15:40:00,26.52,26.52,26.49,26.51,42200.0,26.5198,26.5198,26.4898,26.5098,42200.0
2005-06-08 15:50:00,26.51,26.57,26.5,26.51,39900.0,26.5098,26.5698,26.4998,26.5098,39900.0
2005-06-09 09:30:00,26.6,26.6,26.5,26.51,13800.0,26.5998,26.5998,26.4998,26.5098,13800.0
2005-06-09 09:40:00,26.51,26.65,26.5,26.62,6900.0,26.5098,26.6498,26.4998,26.6198,6900.0
2005-06-09 09:50:00,26.62,26.68,26.62,26.62,14000.0,26.6198,26.6798,26.6198,26.6198,14000.0
2005-06-09 10:00:00,26.62,26.76,26.43,26.76,15700.0,26.6198,26.7598,26.4298,26.7598,15700.0
2005-06-09 10:10:00,26.75,26.77,26.58,26.58,9900.0,26.7498,26.7698,26.5798,26.5798,9900.0
2005-06-09 10:20:00,26.58,26.73,26.58,26.72,10500.0,26.5798,26.7298,26.5798,26.7198,10500.0
2005-06-09 10:30:00,26.72,26.73,26.62,26.67,6300.0,26.7198,26.7298,26.6198,26.6698,6300.0
2005-06-09 10:40:00,26.66,26.7,26.62,26.7,11300.0,26.6598,26.6998,26.6198,26.6998,11300.0
2005-06-09 10:50:00,26.72,26.77,26.65,26.68,15800.0,26.7198,26.7698,26.6498,26.6798,15800.0
2005-06-09 11:00:00,26.68,26.72,26.65,26.68,14700.0,26.6798,26.7198,26.6498,26.6798,14700.0
2005-06-09 11:10:00,26.68,26.68,26.63,26.63,4600.0,26.6798,26.6798,26.6298,26.6298,4600.0
2005-06-09 11:20:00,26.62,26.63,26.57,26.57,3800.0,26.6198,26.6298,26.5698,26.5698,3800.0
2005-06-09 11:30:00,26.57,26.63,26.54,26.62,6900.0,26.5698,26.6298,26.5398,26.6198,6900.0
2005-06-09 11:40:00,26.65,29.1,26.65,28.3,1233200.0,26.6498,29.0998,26.6498,28.2998,1233200.0
2005-06-09 11:50:00,28.3,28.5,27.5,27.7,637700.0,28.2998,28.4998,27.4998,27.6998,637700.0
2005-06-09 12:00:00,27.7,27.92,27.61,27.91,216100.0,27.6998,27.9198,27.6098,27.9098,216100.0
2005-06-09 12:10:00,27.93,27.99,27.75,27.91,115900.0,27.9298,27.9898,27.7498,27.9098,115900.0
2005-06-09 12:20:00,27.9,28.01,27.83,27.87,161900.0,27.8998,28.0098,27.8298,27.8698,161900.0
2005-06-09 12:30:00,27.87,27.97,27.79,27.97,65400.0,27.8698,27.9698,27.7898,27.9698,65400.0
2005-06-09 12:40:00,27.97,27.97,27.85,27.85,22100.0,27.9698,27.9698,27.8498,27.8498,22100.0
2005-06-09 12:50:00,27.85,27.86,27.71,27.71,33900.0,27.8498,27.8598,27.7098,27.7098,33900.0
2005-06-09 13:00:00,27.71,27.89,27.67,27.87,51500.0,27.7098,27.8898,27.6698,27.8698,51500.0
2005-06-09 13:10:00,27.88,27.98,27.76,27.83,34400.0,27.8798,27.9798,27.7598,27.8298,34400.0
2005-06-09 13:20:00,27.82,27.82,27.68,27.79,22500.0,27.8198,27.8198,27.6798,27.7898,22500.0
2005-06-09 13:30:00,27.8,27.92,27.77,27.78,29500.0,27.7998,27.9198,27.7698,27.7798,29500.0
2005-06-09 13:40:00,27.77,27.91,27.75,27.91,34300.0,27.7698,27.9098,27.7498,27.9098,34300.0
2005-06-09 13:50:00,27.91,27.93,27.83,27.93,21700.0,27.9098,27.9298,27.8298,27.9298,21700.0
2005-06-09 14:00:00,27.93,27.93,27.85,27.87,20500.0,27.9298,27.9298,27.8498,27.8698,20500.0
2005-06-09 14:10:00,27.88,27.9,27.86,27.87,8700.0,27.8798,27.8998,27.8598,27.8698,8700.0
2005-06-09 14:20:00,27.87,27.95,27.87,27.95,31400.0,27.8698,27.9498,27.8698,27.9498,31400.0
2005-06-09 14:30:00,27.95,27.97,27.92,27.96,29200.0,27.9498,27.9698,27.9198,27.9598,29200.0
2005-06-09 14:40:00,27.94,28.0,27.94,27.99,71400.0,27.9398,27.9998,27.9398,27.9898,71400.0
2005-06-09 14:50:00,27.99,28.0,27.9,27.94,37700.0,27.9898,27.9998,27.8998,27.9398,37700.0
2005-06-09 15:00:00,27.94,28.0,27.94,27.98,36200.0,27.9398,27.9998,27.9398,27.9798,36200.0
2005-06-09 15:10:00,27.98,28.0,27.95,28.0,71100.0,27.9798,27.9998,27.9498,27.9998,71100.0
2005-06-09 15:20:00,28.0,28.0,27.94,28.0,90300.0,27.9998,27.9998,27.9398,27.9998,90300.0
2005-06-09 15:30:00,28.0,28.0,27.89,27.96,44200.0,27.9998,27.9998,27.8898,27.9598,44200.0
2005-06-09 15:40:00,27.96,28.0,27.95,27.99,72900.0,27.9598,27.9998,27.9498,27.9898,72900.0
2005-06-09 15:50:00,27.99,28.0,27.98,27.99,141800.0,27.9898,27.9998,27.9798,27.9898,141800.0
2005-06-10 09:30:00,28.02,28.58,27.88,28.3,239400.0,28.0198,28.5798,27.8798,28.2998,239400.0
2005-06-10 09:40:00,28.33,28.34,27.93,28.02,80200.0,28.3298,28.3398,27.9298,28.0198,80200.0
2005-06-10 09:50:00,28.0,28.02,27.88,27.93,42700.0,27.9998,28.0198,27.8798,27.9298,42700.0
2005-06-10 10:00:00,27.92,27.94,27.85,27.88,29600.0,27.9198,27.9398,27.8498,27.8798,29600.0
2005-06-10 10:10:00,27.87,27.87,27.66,27.68,31000.0,27.8698,27.8698,27.6598,27.6798,31000.0
2005-06-10 10:20:00,27.7,27.93,27.7,27.88,15000.0,27.6998,27.9298,27.6998,27.8798,15000.0
2005-06-10 10:30:00,27.89,27.89,27.75,27.88,5700.0,27.8898,27.8898,27.7498,27.8798,5700.0
2005-06-10 10:40:00,27.89,27.94,27.84,27.9,17000.0,27.8898,27.9398,27.8398,27.8998,17000.0
2005-06-10 10:50:00,27.9,28.01,27.78,27.87,40500.0,27.8998,28.0098,27.7798,27.8698,40500.0
2005-06-10 11:00:00,27.87,27.89,27.86,27.86,15000.0,27.8698,27.8898,27.8598,27.8598,15000.0
2005-06-10 11:10:00,27.87,28.08,27.86,28.05,8800.0,27.8698,28.0798,27.8598,28.0498,8800.0
2005-06-10 11:20:00,28.05,28.31,28.05,28.31,27800.0,28.0498,28.3098,28.0498,28.3098,27800.0
2005-06-10 11:30:00,28.32,28.38,28.26,28.26,22400.0,28.3198,28.3798,28.2598,28.2598,22400.0
2005-06-10 11:40:00,28.25,28.26,28.08,28.08,29700.0,28.2498,28.2598,28.0798,28.0798,29700.0
2005-06-10 11:50:00,28.08,28.2,28.08,28.18,14400.0,28.0798,28.1998,28.0798,28.1798,14400.0
2005-06-10 12:00:00,28.15,28.18,28.15,28.15,7000.0,28.1498,28.1798,28.1498,28.1498,7000.0
2005-06-10 12:10:00,28.15,28.2,28.08,28.15,18600.0,28.1498,28.1998,28.0798,28.1498,18600.0
2005-06-10 12:20:00,28.14,28.17,28.12,28.15,8600.0,28.1398,28.1698,28.1198,28.1498,8600.0
2005-06-10 12:30:00,28.15,28.25,28.15,28.2,22400.0,28.1498,28.2498,28.1498,28.1998,22400.0
2005-06-10 12:40:00,28.2,28.22,28.2,28.21,6100.0,28.1998,28.2198,28.1998,28.2098,6100.0
2005-06-10 12:50:00,28.2,28.2,28.08,28.16,14200.0,28.1998,28.1998,28.0798,28.1598,14200.0
2005-06-10 13:00:00,28.17,28.18,28.11,28.11,14700.0,28.1698,28.1798,28.1098,28.1098,14700.0
2005-06-10 13:10:00,28.11,28.11,28.1,28.1,10600.0,28.1098,28.1098,28.0998,28.0998,10600.0
2005-06-10 13:20:00,28.1,28.14,28.1,28.11,6700.0,28.0998,28.1398,28.0998,28.1098,6700.0
2005-06-10 13:30:00,28.13,28.19,28.11,28.19,11800.0,28.1298,28.1898,28.1098,28.1898,11800.0
2005-06-10 13:40:00,28.19,28.2,28.19,28.19,8900.0,28.1898,28.1998,28.1898,28.1898,8900.0
2005-06-10 13:50:00,28.2,28.21,28.14,28.16,12900.0,28.1998,28.2098,28.1398,28.1598,12900.0
2005-06-10 14:00:00,28.16,28.2,28.14,28.15,22900.0,28.1598,28.1998,28.1398,28.1498,22900.0
2005-06-10 14:10:00,28.16,28.19,28.16,28.18,2700.0,28.1598,28.1898,28.1598,28.1798,2700.0
2005-06-10 14:20:00,28.18,28.21,28.15,28.16,2800.0,28.1798,28.2098,28.1498,28.1598,2800.0
2005-06-10 14:30:00,28.15,28.18,28.15,28.18,6900.0,28.1498,28.1798,28.1498,28.1798,6900.0
2005-06-10 14:40:00,28.18,28.29,28.18,28.26,28400.0,28.1798,28.2898,28.1798,28.2598,28400.0
2005-06-10 14:50:00,28.26,28.34,28.26,28.32,17600.0,28.2598,28.3398,28.2598,28.3198,17600.0
2005-06-10 15:00:00,28.31,28.33,28.26,28.29,13600.0,28.3098,28.3298,28.2598,28.2898,13600.0
2005-06-10 15:10:00,28.29,28.29,28.15,28.19,12600.0,28.2898,28.2898,28.1498,28.1898,12600.0
2005-06-10 15:20:00,28.21,28.5,28.21,28.49,54600.0,28.2098,28.4998,28.2098,28.4898,54600.0
2005-06-10 15:30:00,28.5,28.5,28.42,28.48,40600.0,28.4998,28.4998,28.4198,28.4798,40600.0
2005-06-10 15:40:00,28.48,28.52,28.38,28.4,146900.0,28.4798,28.5198,28.3798,28.3998,146900.0
2005-06-10 15:50:00,28.44,28.53,28.42,28.51,129900.0,28.4398,28.5298,28.4198,28.5098,129900.0
2005-06-13 09:30:00,28.44,29.0,28.38,28.94,81000.0,28.4398,28.9998,28.3798,28.9398,81000.0
2005-06-13 09:40:00,28.91,29.03,28.8,28.9,101900.0,28.9098,29.0298,28.7998,28.8998,101900.0
2005-06-13 09:50:00,28.9,29.54,28.89,29.4,270700.0,28.8998,29.5398,28.8898,29.3998,270700.0
2005-06-13 10:00:00,29.36,29.37,29.11,29.17,218100.0,29.3598,29.3698,29.1098,29.1698,218100.0
2005-06-13 10:10:00,29.17,29.23,29.11,29.15,116300.0,29.1698,29.2298,29.1098,29.1498,116300.0
2005-06-13 10:20:00,29.15,29.23,29.02,29.11,66000.0,29.1498,29.2298,29.0198,29.1098,66000.0
2005-06-13 10:30:00,29.11,29.32,29.06,29.32,50000.0,29.1098,29.3198,29.0598,29.3198,50000.0
2005-06-13 10:40:00,29.32,29.32,29.14,29.29,29000.0,29.3198,29.3198,29.1398,29.2898,29000.0
2005-06-13 10:50:00,29.29,29.37,29.29,29.34,31200.0,29.2898,29.3698,29.2898,29.3398,31200.0
2005-06-13 11:00:00,29.34,29.57,29.25,29.54,50500.0,29.3398,29.5698,29.2498,29.5398,50500.0
2005-06-13 11:10:00,29.52,29.52,29.25,29.28,36400.0,29.5198,29.5198,29.2498,29.2798,36400.0
2005-06-13 11:20:00,29.27,29.3,29.27,29.28,26300.0,29.2698,29.2998,29.2698,29.2798,26300.0
2005-06-13 11:30:00,29.3,29.43,29.28,29.39,15900.0,29.2998,29.4298,29.2798,29.3898,15900.0
2005-06-13 11:40:00,29.37,29.4,29.25,29.26,19100.0,29.3698,29.3998,29.2498,29.2598,19100.0
2005-06-13 11:50:00,29.26,29.32,29.25,29.3,13200.0,29.2598,29.3198,29.2498,29.2998,13200.0
2005-06-13 12:00:00,29.33,29.44,29.33,29.35,22400.0,29.3298,29.4398,29.3298,29.3498,22400.0
2005-06-13 12:10:00,29.34,29.36,29.28,29.35,133100.0,29.3398,29.3598,29.2798,29.3498,133100.0
2005-06-13 12:20:00,29.34,29.48,29.34,29.47,23700.0,29.3398,29.4798,29.3398,29.4698,23700.0
2005-06-13 12:30:00,29.47,29.47,29.35,29.36,19200.0,29.4698,29.4698,29.3498,29.3598,19200.0
2005-06-13 12:40:00,29.36,29.37,29.25,29.26,17400.0,29.3598,29.3698,29.2498,29.2598,17400.0
2005-06-13 12:50:00,29.26,29.4,29.23,29.33,17600.0,29.2598,29.3998,29.2298,29.3298,17600.0
2005-06-13 13:00:00,29.34,29.49,29.33,29.48,25200.0,29.3398,29.4898,29.3298,29.4798,25200.0
2005-06-13 13:10:00,29.49,29.6,29.42,29.51,47400.0,29.4898,29.5998,29.4198,29.5098,47400.0
2005-06-13 13:20:00,29.51,29.56,29.47,29.5,37900.0,29.5098,29.5598,29.4698,29.4998,37900.0
2005-06-13 13:30:00,29.5,29.53,29.47,29.49,28000.0,29.4998,29.5298,29.4698,29.4898,28000.0
2005-06-13 13:40:00,29.49,29.53,29.25,29.26,99200.0,29.4898,29.5298,29.2498,29.2598,99200.0
2005-06-13 13:50:00,29.26,29.34,29.26,29.32,50300.0,29.2598,29.3398,29.2598,29.3198,50300.0
2005-06-13 14:00:00,29.31,29.32,29.25,29.28,65700.0,29.3098,29.3198,29.2498,29.2798,65700.0
2005-06-13 14:10:00,29.31,29.32,29.0,29.06,40200.0,29.3098,29.3198,28.9998,29.0598,40200.0
2005-06-13 14:20:00,29.1,29.37,29.1,29.33,30300.0,29.0998,29.3698,29.0998,29.3298,30300.0
2005-06-13 14:30:00,29.32,29.41,29.2,29.41,46200.0,29.3198,29.4098,29.1998,29.4098,46200.0
2005-06-13 14:40:00,29.41,29.44,29.35,29.43,30900.0,29.4098,29.4398,29.3498,29.4298,30900.0
2005-06-13 14:50:00,29.43,29.43,29.37,29.39,20400.0,29.4298,29.4298,29.3698,29.3898,20400.0
2005-06-13 15:00:00,29.39,29.4,29.2,29.22,27300.0,29.3898,29.3998,29.1998,29.2198,27300.0
2005-06-13 15:10:00,29.22,29.3,29.21,29.24,19300.0,29.2198,29.2998,29.2098,29.2398,19300.0
2005-06-13 15:20:00,29.24,29.35,29.23,29.3,34600.0,29.2398,29.3498,29.2298,29.2998,34600.0
2005-06-13 15:30:00,29.32,29.32,29.26,29.32,35400.0,29.3198,29.3198,29.2598,29.3198,35400.0
2005-06-13 15:40:00,29.31,29.41,29.27,29.31,61200.0,29.3098,29.4098,29.2698,29.3098,61200.0
2005-06-13 15:50:00,29.33,29.36,29.29,29.29,61200.0,29.3298,29.3598,29.2898,29.2898,61200.0
2005-06-14 09:30:00,29.25,29.35,28.8,29.06,74100.0,29.2498,29.3498,28.7998,29.0598,74100.0
2005-06-14 09:40:00,29.06,29.29,28.99,28.99,38400.0,29.0598,29.2898,28.9898,28.9898,38400.0
2005-06-14 09:50:00,29.0,29.25,28.98,29.22,16100.0,28.9998,29.2498,28.9798,29.2198,16100.0
2005-06-14 10:00:00,29.16,29.17,28.95,28.96,17300.0,29.1598,29.1698,28.9498,28.9598,17300.0
2005-06-14 10:10:00,28.98,29.1,28.92,28.92,30900.0,28.9798,29.0998,28.9198,28.9198,30900.0
2005-06-14 10:20:00,28.92,28.98,28.86,28.86,22100.0,28.9198,28.9798,28.8598,28.8598,22100.0
2005-06-14 10:30:00,28.89,29.04,28.84,29.0,79200.0,28.8898,29.0398,28.8398,28.9998,79200.0
2005-06-14 10:40:00,28.99,29.0,28.9,28.99,20900.0,28.9898,28.9998,28.8998,28.9898,20900.0
2005-06-14 10:50:00,29.0,29.0,28.81,28.82,12800.0,28.9998,28.9998,28.8098,28.8198,12800.0
2005-06-14 11:00:00,28.82,28.91,28.8,28.82,23800.0,28.8198,28.9098,28.7998,28.8198,23800.0
2005-06-14 11:10:00,28.8,28.88,28.78,28.87,93700.0,28.7998,28.8798,28.7798,28.8698,93700.0
2005-06-14 11:20:00,28.85,28.9,28.79,28.79,14800.0,28.8498,28.8998,28.7898,28.7898,14800.0
2005-06-14 11:30:00,28.79,29.01,28.78,28.92,25300.0,28.7898,29.0098,28.7798,28.9198,25300.0
2005-06-14 11:40:00,28.9,29.02,28.83,28.94,51500.0,28.8998,29.0198,28.8298,28.9398,51500.0
2005-06-14 11:50:00,28.94,28.98,28.87,28.87,21800.0,28.9398,28.9798,28.8698,28.8698,21800.0
2005-06-14 12:00:00,28.86,28.93,28.83,28.92,68400.0,28.8598,28.9298,28.8298,28.9198,68400.0
2005-06-14 12:10:00,28.93,29.0,28.93,28.98,15700.0,28.9298,28.9998,28.9298,28.9798,15700.0
2005-06-14 12:20:00,28.99,29.06,28.98,29.04,34800.0,28.9898,29.0598,28.9798,29.0398,34800.0
2005-06-14 12:30:00,29.02,29.05,28.92,29.03,94600.0,29.0198,29.0498,28.9198,29.0298,94600.0
2005-06-14 12:40:00,29.04,29.05,28.99,29.03,33400.0,29.0398,29.0498,28.9898,29.0298,33400.0
2005-06-14 12:50:00,29.04,29.15,29.03,29.13,44300.0,29.0398,29.1498,29.0298,29.1298,44300.0
2005-06-14 13:00:00,29.16,29.26,29.13,29.13,45400.0,29.1598,29.2598,29.1298,29.1298,45400.0
2005-06-14 13:10:00,29.12,29.13,29.1,29.12,13300.0,29.1198,29.1298,29.0998,29.1198,13300.0
2005-06-14 13:20:00,29.12,29.22,29.11,29.2,11800.0,29.1198,29.2198,29.1098,29.1998,11800.0
2005-06-14 13:30:00,29.19,29.2,29.16,29.2,13600.0,29.1898,29.1998,29.1598,29.1998,13600.0
2005-06-14 13:40:00,29.22,29.3,29.19,29.3,28100.0,29.2198,29.2998,29.1898,29.2998,28100.0
2005-06-14 13:50:00,29.29,29.31,29.23,29.27,27600.0,29.2898,29.3098,29.2298,29.2698,27600.0
2005-06-14 14:00:00,29.26,29.3,29.23,29.25,38000.0,29.2598,29.2998,29.2298,29.2498,38000.0
2005-06-14 14:10:00,29.25,29.32,29.24,29.31,39000.0,29.2498,29.3198,29.2398,29.3098,39000.0
2005-06-14 14:20:00,29.3,29.3,29.2,29.24,55400.0,29.2998,29.2998,29.1998,29.2398,55400.0
2005-06-14 14:30:00,29.23,29.25,29.21,29.23,22300.0,29.2298,29.2498,29.2098,29.2298,22300.0
2005-06-14 14:40:00,29.22,29.23,29.2,29.2,15700.0,29.2198,29.2298,29.1998,29.1998,15700.0
2005-06-14 14:50:00,29.2,29.2,29.11,29.13,27900.0,29.1998,29.1998,29.1098,29.1298,27900.0
2005-06-14 15:00:00,29.13,29.16,29.11,29.14,61500.0,29.1298,29.1598,29.1098,29.1398,61500.0
2005-06-14 15:10:00,29.14,29.17,29.13,29.16,20500.0,29.1398,29.1698,29.1298,29.1598,20500.0
2005-06-14 15:20:00,29.16,29.19,29.14,29.16,40000.0,29.1598,29.1898,29.1398,29.1598,40000.0
2005-06-14 15:30:00,29.17,29.17,29.09,29.11,52400.0,29.1698,29.1698,29.0898,29.1098,52400.0
2005-06-14 15:40:00,29.11,29.2,29.11,29.2,31000.0,29.1098,29.1998,29.1098,29.1998,31000.0
2005-06-14 15:50:00,29.21,29.35,29.2,29.3,103700.0,29.2098,29.3498,29.1998,29.2998,103700.0
2005-06-15 09:30:00,29.4,29.43,29.12,29.14,34600.0,29.3998,29.4298,29.1198,29.1398,34600.0
2005-06-15 09:40:00,29.14,29.15,28.96,29.0,34900.0,29.1398,29.1498,28.9598,28.9998,34900.0
2005-06-15 09:50:00,29.0,29.04,28.94,29.0,27100.0,28.9998,29.0398,28.9398,28.9998,27100.0
2005-06-15 10:00:00,29.0,29.06,28.97,29.02,92800.0,28.9998,29.0598,28.9698,29.0198,92800.0
2005-06-15 10:10:00,29.02,29.02,28.94,28.95,24800.0,29.0198,29.0198,28.9398,28.9498,24800.0
2005-06-15 10:20:00,28.95,28.99,28.95,28.96,11700.0,28.9498,28.9898,28.9498,28.9598,11700.0
2005-06-15 10:30:00,28.96,28.96,28.9,28.9,55400.0,28.9598,28.9598,28.8998,28.8998,55400.0
2005-06-15 10:40:00,28.89,28.89,28.84,28.84,54200.0,28.8898,28.8898,28.8398,28.8398,54200.0
2005-06-15 10:50:00,28.84,28.86,28.82,28.82,16000.0,28.8398,28.8598,28.8198,28.8198,16000.0
2005-06-15 11:00:00,28.82,28.87,28.81,28.87,13100.0,28.8198,28.8698,28.8098,28.8698,13100.0
2005-06-15 11:10:00,28.85,28.9,28.85,28.86,18200.0,28.8498,28.8998,28.8498,28.8598,18200.0
2005-06-15 11:20:00,28.85,28.94,28.79,28.89,34400.0,28.8498,28.9398,28.7898,28.8898,34400.0
2005-06-15 11:30:00,28.89,28.89,28.81,28.81,12200.0,28.8898,28.8898,28.8098,28.8098,12200.0
2005-06-15 11:40:00,28.8,28.81,28.68,28.7,20300.0,28.7998,28.8098,28.6798,28.6998,20300.0
2005-06-15 11:50:00,28.7,28.72,28.65,28.65,12600.0,28.6998,28.7198,28.6498,28.6498,12600.0
2005-06-15 12:00:00,28.65,28.66,28.61,28.63,15800.0,28.6498,28.6598,28.6098,28.6298,15800.0
2005-06-15 12:10:00,28.65,28.65,28.49,28.49,55400.0,28.6498,28.6498,28.4898,28.4898,55400.0
2005-06-15 12:20:00,28.5,28.51,28.46,28.5,22400.0,28.4998,28.5098,28.4598,28.4998,22400.0
2005-06-15 12:30:00,28.5,28.51,28.4,28.4,53900.0,28.4998,28.5098,28.3998,28.3998,53900.0
2005-06-15 12:40:00,28.4,28.49,28.4,28.43,21000.0,28.3998,28.4898,28.3998,28.4298,21000.0
2005-06-15 12:50:00,28.46,28.46,28.37,28.46,12100.0,28.4598,28.4598,28.3698,28.4598,12100.0
2005-06-15 13:00:00,28.49,28.6,28.48,28.6,12700.0,28.4898,28.5998,28.4798,28.5998,12700.0
2005-06-15 13:10:00,28.6,28.6,28.56,28.6,12500.0,28.5998,28.5998,28.5598,28.5998,12500.0
2005-06-15 13:20:00,28.6,28.64,28.52,28.63,35200.0,28.5998,28.6398,28.5198,28.6298,35200.0
2005-06-15 13:30:00,28.63,28.63,28.57,28.58,10300.0,28.6298,28.6298,28.5698,28.5798,10300.0
2005-06-15 13:40:00,28.58,28.58,28.53,28.53,9600.0,28.5798,28.5798,28.5298,28.5298,9600.0
2005-06-15 13:50:00,28.53,28.62,28.53,28.61,10200.0,28.5298,28.6198,28.5298,28.6098,10200.0
2005-06-15 14:00:00,28.6,28.6,28.52,28.53,7600.0,28.5998,28.5998,28.5198,28.5298,7600.0
2005-06-15 14:10:00,28.52,28.57,28.52,28.57,15700.0,28.5198,28.5698,28.5198,28.5698,15700.0
2005-06-15 14:20:00,28.58,28.6,28.52,28.53,13000.0,28.5798,28.5998,28.5198,28.5298,13000.0
2005-06-15 14:30:00,28.53,28.54,28.52,28.52,16500.0,28.5298,28.5398,28.5198,28.5198,16500.0
2005-06-15 14:40:00,28.52,28.53,28.48,28.48,20000.0,28.5198,28.5298,28.4798,28.4798,20000.0
2005-06-15 14:50:00,28.48,28.54,28.43,28.52,25800.0,28.4798,28.5398,28.4298,28.5198,25800.0
2005-06-15 15:00:00,28.52,28.53,28.43,28.48,32600.0,28.5198,28.5298,28.4298,28.4798,32600.0
2005-06-15 15:10:00,28.49,28.52,28.49,28.5,14400.0,28.4898,28.5198,28.4898,28.4998,14400.0
2005-06-15 15:20:00,28.5,28.52,28.49,28.5,28700.0,28.4998,28.5198,28.4898,28.4998,28700.0
2005-06-15 15:30:00,28.5,28.65,28.48,28.65,36900.0,28.4998,28.6498,28.4798,28.6498,36900.0
2005-06-15 15:40:00,28.65,28.66,28.61,28.61,43200.0,28.6498,28.6598,28.6098,28.6098,43200.0
2005-06-15 15:50:00,28.62,28.66,28.58,28.6,56700.0,28.6198,28.6598,28.5798,28.5998,56700.0
2005-06-16 09:30:00,28.55,28.73,28.54,28.61,32000.0,28.5498,28.7298,28.5398,28.6098,32000.0
2005-06-16 09:40:00,28.62,28.69,28.39,28.41,26400.0,28.6198,28.6898,28.3898,28.4098,26400.0
2005-06-16 09:50:00,28.39,28.45,28.33,28.41,35300.0,28.3898,28.4498,28.3298,28.4098,35300.0
2005-06-16 10:00:00,28.42,28.49,28.39,28.46,17300.0,28.4198,28.4898,28.3898,28.4598,17300.0
2005-06-16 10:10:00,28.45,28.45,28.29,28.31,19000.0,28.4498,28.4498,28.2898,28.3098,19000.0
2005-06-16 10:20:00,28.29,28.31,28.2,28.21,19400.0,28.2898,28.3098,28.1998,28.2098,19400.0
2005-06-16 10:30:00,28.2,28.42,28.2,28.4,36200.0,28.1998,28.4198,28.1998,28.3998,36200.0
2005-06-16 10:40:00,28.41,28.47,28.41,28.47,21800.0,28.4098,28.4698,28.4098,28.4698,21800.0
2005-06-16 10:50:00,28.47,28.5,28.47,28.5,43900.0,28.4698,28.4998,28.4698,28.4998,43900.0
2005-06-16 11:00:00,28.5,28.5,28.39,28.39,28300.0,28.4998,28.4998,28.3898,28.3898,28300.0
2005-06-16 11:10:00,28.38,28.4,28.36,28.37,13700.0,28.3798,28.3998,28.3598,28.3698,13700.0
2005-06-16 11:20:00,28.37,28.37,28.32,28.36,16700.0,28.3698,28.3698,28.3198,28.3598,16700.0
2005-06-16 11:30:00,28.36,28.38,28.34,28.37,25000.0,28.3598,28.3798,28.3398,28.3698,25000.0
2005-06-16 11:40:00,28.38,28.38,28.33,28.37,9700.0,28.3798,28.3798,28.3298,28.3698,9700.0
2005-06-16 11:50:00,28.37,28.47,28.37,28.46,15000.0,28.3698,28.4698,28.3698,28.4598,15000.0
2005-06-16 12:00:00,28.46,28.46,28.39,28.4,14100.0,28.4598,28.4598,28.3898,28.3998,14100.0
2005-06-16 12:10:00,28.4,28.41,28.25,28.31,26000.0,28.3998,28.4098,28.2498,28.3098,26000.0
2005-06-16 12:20:00,28.32,28.33,28.2,28.25,25700.0,28.3198,28.3298,28.1998,28.2498,25700.0
2005-06-16 12:30:00,28.25,28.38,28.25,28.32,30100.0,28.2498,28.3798,28.2498,28.3198,30100.0
2005-06-16 12:40:00,28.32,28.39,28.27,28.35,36500.0,28.3198,28.3898,28.2698,28.3498,36500.0
2005-06-16 12:50:00,28.35,28.42,28.34,28.42,30300.0,28.3498,28.4198,28.3398,28.4198,30300.0
2005-06-16 13:00:00,28.42,28.54,28.42,28.47,16600.0,28.4198,28.5398,28.4198,28.4698,16600.0
2005-06-16 13:10:00,28.47,28.51,28.46,28.48,10000.0,28.4698,28.5098,28.4598,28.4798,10000.0
2005-06-16 13:20:00,28.48,28.5,28.48,28.48,4300.0,28.4798,28.4998,28.4798,28.4798,4300.0
2005-06-16 13:30:00,28.48,28.5,28.47,28.48,10300.0,28.4798,28.4998,28.4698,28.4798,10300.0
2005-06-16 13:40:00,28.49,28.49,28.48,28.48,6700.0,28.4898,28.4898,28.4798,28.4798,6700.0
2005-06-16 13:50:00,28.48,28.51,28.47,28.47,26000.0,28.4798,28.5098,28.4698,28.4698,26000.0
2005-06-16 14:00:00,28.48,28.49,28.45,28.49,7400.0,28.4798,28.4898,28.4498,28.4898,7400.0
2005-06-16 14:10:00,28.49,28.49,28.35,28.35,10200.0,28.4898,28.4898,28.3498,28.3498,10200.0
2005-06-16 14:20:00,28.34,28.44,28.31,28.44,8600.0,28.3398,28.4398,28.3098,28.4398,8600.0
2005-06-16 14:30:00,28.45,28.45,28.35,28.38,21800.0,28.4498,28.4498,28.3498,28.3798,21800.0
2005-06-16 14:40:00,28.38,28.53,28.28,28.29,31500.0,28.3798,28.5298,28.2798,28.2898,31500.0
2005-06-16 14:50:00,28.28,28.37,28.25,28.28,21700.0,28.2798,28.3698,28.2498,28.2798,21700.0
2005-06-16 15:00:00,28.29,28.33,28.28,28.3,14900.0,28.2898,28.3298,28.2798,28.2998,14900.0
2005-06-16 15:10:00,28.29,28.52,28.29,28.45,15800.0,28.2898,28.5198,28.2898,28.4498,15800.0
2005-06-16 15:20:00,28.45,28.6,28.44,28.56,30400.0,28.4498,28.5998,28.4398,28.5598,30400.0
2005-06-16 15:30:00,28.57,28.62,28.53,28.55,31500.0,28.5698,28.6198,28.5298,28.5498,31500.0
2005-06-16 15:40:00,28.55,28.55,28.45,28.45,11500.0,28.5498,28.5498,28.4498,28.4498,11500.0
2005-06-16 15:50:00,28.44,28.53,28.41,28.49,45800.0,28.4398,28.5298,28.4098,28.4898,45800.0
2005-06-17 09:30:00,28.18,28.68,28.18,28.6,347600.0,28.1798,28.6798,28.1798,28.5998,347600.0
2005-06-17 09:40:00,28.6,28.6,28.46,28.51,34300.0,28.5998,28.5998,28.4598,28.5098,34300.0
2005-06-17 09:50:00,28.5,28.52,28.47,28.49,21400.0,28.4998,28.5198,28.4698,28.4898,21400.0
2005-06-17 10:00:00,28.49,28.5,28.47,28.48,16100.0,28.4898,28.4998,28.4698,28.4798,16100.0
2005-06-17 10:10:00,28.47,28.47,28.35,28.38,15500.0,28.4698,28.4698,28.3498,28.3798,15500.0
2005-06-17 10:20:00,28.38,28.41,28.38,28.38,15100.0,28.3798,28.4098,28.3798,28.3798,15100.0
2005-06-17 10:30:00,28.38,28.39,28.37,28.38,10800.0,28.3798,28.3898,28.3698,28.3798,10800.0
2005-06-17 10:40:00,28.38,28.4,28.37,28.39,23700.0,28.3798,28.3998,28.3698,28.3898,23700.0
2005-06-17 10:50:00,28.39,28.65,28.37,28.39,34900.0,28.3898,28.6498,28.3698,28.3898,34900.0
2005-06-17 11:00:00,28.4,28.41,28.35,28.36,27900.0,28.3998,28.4098,28.3498,28.3598,27900.0
2005-06-17 11:10:00,28.34,28.37,28.3,28.34,96600.0,28.3398,28.3698,28.2998,28.3398,96600.0
2005-06-17 11:20:00,28.31,28.34,28.29,28.29,22300.0,28.3098,28.3398,28.2898,28.2898,22300.0
2005-06-17 11:30:00,28.29,28.29,28.21,28.21,33600.0,28.2898,28.2898,28.2098,28.2098,33600.0
2005-06-17 11:40:00,28.2,28.2,28.1,28.1,25800.0,28.1998,28.1998,28.0998,28.0998,25800.0
2005-06-17 11:50:00,28.09,28.11,28.03,28.1,12100.0,28.0898,28.1098,28.0298,28.0998,12100.0
2005-06-17 12:00:00,28.09,28.1,28.07,28.1,25800.0,28.0898,28.0998,28.0698,28.0998,25800.0
2005-06-17 12:10:00,28.1,28.13,28.09,28.09,16800.0,28.0998,28.1298,28.0898,28.0898,16800.0
2005-06-17 12:20:00,28.1,28.11,28.1,28.1,5700.0,28.0998,28.1098,28.0998,28.0998,5700.0
2005-06-17 12:30:00,28.11,28.11,28.09,28.09,7200.0,28.1098,28.1098,28.0898,28.0898,7200.0
2005-06-17 12:40:00,28.09,28.1,28.06,28.07,7900.0,28.0898,28.0998,28.0598,28.0698,7900.0
2005-06-17 12:50:00,28.07,28.1,28.07,28.1,7000.0,28.0698,28.0998,28.0698,28.0998,7000.0
2005-06-17 13:00:00,28.1,28.11,28.09,28.11,10500.0,28.0998,28.1098,28.0898,28.1098,10500.0
2005-06-17 13:10:00,28.11,28.2,28.11,28.2,21500.0,28.1098,28.1998,28.1098,28.1998,21500.0
2005-06-17 13:20:00,28.17,28.2,28.16,28.18,5800.0,28.1698,28.1998,28.1598,28.1798,5800.0
2005-06-17 13:30:00,28.18,28.19,28.13,28.17,11200.0,28.1798,28.1898,28.1298,28.1698,11200.0
2005-06-17 13:40:00,28.19,28.19,28.15,28.15,8900.0,28.1898,28.1898,28.1498,28.1498,8900.0
2005-06-17 13:50:00,28.15,28.19,28.15,28.17,23800.0,28.1498,28.1898,28.1498,28.1698,23800.0
2005-06-17 14:00:00,28.17,28.18,28.15,28.18,20600.0,28.1698,28.1798,28.1498,28.1798,20600.0
2005-06-17 14:10:00,28.18,28.19,28.16,28.17,10800.0,28.1798,28.1898,28.1598,28.1698,10800.0
2005-06-17 14:20:00,28.17,28.18,28.15,28.16,49800.0,28.1698,28.1798,28.1498,28.1598,49800.0
2005-06-17 14:30:00,28.16,28.36,28.16,28.32,78700.0,28.1598,28.3598,28.1598,28.3198,78700.0
2005-06-17 14:40:00,28.31,28.34,28.27,28.33,60700.0,28.3098,28.3398,28.2698,28.3298,60700.0
2005-06-17 14:50:00,28.32,28.36,28.3,28.34,58900.0,28.3198,28.3598,28.2998,28.3398,58900.0
2005-06-17 15:00:00,28.33,28.34,28.22,28.23,30400.0,28.3298,28.3398,28.2198,28.2298,30400.0
2005-06-17 15:10:00,28.22,28.22,28.12,28.21,88700.0,28.2198,28.2198,28.1198,28.2098,88700.0
2005-06-17 15:20:00,28.21,28.21,28.06,28.09,99800.0,28.2098,28.2098,28.0598,28.0898,99800.0
2005-06-17 15:30:00,28.08,28.13,28.08,28.12,95500.0,28.0798,28.1298,28.0798,28.1198,95500.0
2005-06-17 15:40:00,28.12,28.14,28.09,28.12,71000.0,28.1198,28.1398,28.0898,28.1198,71000.0
2005-06-17 15:50:00,28.12,28.13,28.08,28.1,81500.0,28.1198,28.1298,28.0798,28.0998,81500.0
2005-06-20 09:30:00,28.03,28.2,27.96,28.1,41700.0,28.0298,28.1998,27.9598,28.0998,41700.0
2005-06-20 09:40:00,28.14,28.16,28.05,28.05,28700.0,28.1398,28.1598,28.0498,28.0498,28700.0
2005-06-20 09:50:00,28.05,28.07,28.01,28.04,30600.0,28.0498,28.0698,28.0098,28.0398,30600.0
2005-06-20 10:00:00,28.02,28.12,28.02,28.09,21200.0,28.0198,28.1198,28.0198,28.0898,21200.0
2005-06-20 10:10:00,28.09,28.09,28.06,28.07,19900.0,28.0898,28.0898,28.0598,28.0698,19900.0
2005-06-20 10:20:00,28.07,28.24,28.07,28.24,24900.0,28.0698,28.2398,28.0698,28.2398,24900.0
2005-06-20 10:30:00,28.24,28.34,28.17,28.23,50700.0,28.2398,28.3398,28.1698,28.2298,50700.0
2005-06-20 10:40:00,28.21,28.23,28.08,28.09,19100.0,28.2098,28.2298,28.0798,28.0898,19100.0
2005-06-20 10:50:00,28.08,28.09,28.04,28.07,21300.0,28.0798,28.0898,28.0398,28.0698,21300.0
2005-06-20 11:00:00,28.08,28.11,28.03,28.1,27800.0,28.0798,28.1098,28.0298,28.0998,27800.0
2005-06-20 11:10:00,28.1,28.11,28.02,28.06,13700.0,28.0998,28.1098,28.0198,28.0598,13700.0
2005-06-20 11:20:00,28.06,28.13,28.06,28.11,11700.0,28.0598,28.1298,28.0598,28.1098,11700.0
2005-06-20 11:30:00,28.11,28.13,28.11,28.12,11500.0,28.1098,28.1298,28.1098,28.1198,11500.0
2005-06-20 11:40:00,28.12,28.21,28.11,28.2,12400.0,28.1198,28.2098,28.1098,28.1998,12400.0
2005-06-20 11:50:00,28.2,28.21,28.2,28.2,11300.0,28.1998,28.2098,28.1998,28.1998,11300.0
2005-06-20 12:00:00,28.2,28.21,28.19,28.19,9200.0,28.1998,28.2098,28.1898,28.1898,9200.0
2005-06-20 12:10:00,28.17,28.18,28.12,28.12,11200.0,28.1698,28.1798,28.1198,28.1198,11200.0
2005-06-20 12:20:00,28.12,28.12,28.1,28.11,9800.0,28.1198,28.1198,28.0998,28.1098,9800.0
2005-06-20 12:30:00,28.12,28.12,28.11,28.12,5000.0,28.1198,28.1198,28.1098,28.1198,5000.0
2005-06-20 12:40:00,28.11,28.12,28.1,28.1,10800.0,28.1098,28.1198,28.0998,28.0998,10800.0
2005-06-20 12:50:00,28.1,28.1,28.09,28.1,6200.0,28.0998,28.0998,28.0898,28.0998,6200.0
2005-06-20 13:00:00,28.09,28.09,28.08,28.09,10800.0,28.0898,28.0898,28.0798,28.0898,10800.0
2005-06-20 13:10:00,28.08,28.1,28.07,28.07,12500.0,28.0798,28.0998,28.0698,28.0698,12500.0
2005-06-20 13:20:00,28.07,28.09,28.07,28.08,6100.0,28.0698,28.0898,28.0698,28.0798,6100.0
2005-06-20 13:30:00,28.09,28.1,28.06,28.1,9400.0,28.0898,28.0998,28.0598,28.0998,9400.0
2005-06-20 13:40:00,28.09,28.13,28.09,28.12,13500.0,28.0898,28.1298,28.0898,28.1198,13500.0
2005-06-20 13:50:00,28.12,28.19,28.11,28.17,33300.0,28.1198,28.1898,28.1098,28.1698,33300.0
2005-06-20 14:00:00,28.16,28.18,28.12,28.12,11100.0,28.1598,28.1798,28.1198,28.1198,11100.0
2005-06-20 14:10:00,28.12,28.12,28.09,28.09,10800.0,28.1198,28.1198,28.0898,28.0898,10800.0
2005-06-20 14:20:00,28.09,28.11,28.09,28.11,8700.0,28.0898,28.1098,28.0898,28.1098,8700.0
2005-06-20 14:30:00,28.09,28.13,28.09,28.13,14700.0,28.0898,28.1298,28.0898,28.1298,14700.0
2005-06-20 14:40:00,28.12,28.13,28.11,28.11,10300.0,28.1198,28.1298,28.1098,28.1098,10300.0
2005-06-20 14:50:00,28.11,28.12,28.11,28.11,10900.0,28.1098,28.1198,28.1098,28.1098,10900.0
2005-06-20 15:00:00,28.12,28.17,28.11,28.17,41700.0,28.1198,28.1698,28.1098,28.1698,41700.0
2005-06-20 15:10:00,28.17,28.2,28.16,28.18,25700.0,28.1698,28.1998,28.1598,28.1798,25700.0
2005-06-20 15:20:00,28.19,28.25,28.19,28.24,60300.0,28.1898,28.2498,28.1898,28.2398,60300.0
2005-06-20 15:30:00,28.24,28.24,28.19,28.24,31400.0,28.2398,28.2398,28.1898,28.2398,31400.0
2005-06-20 15:40:00,28.24,28.25,28.19,28.21,28000.0,28.2398,28.2498,28.1898,28.2098,28000.0
2005-06-20 15:50:00,28.2,28.21,28.15,28.16,63000.0,28.1998,28.2098,28.1498,28.1598,63000.0
2005-06-21 09:30:00,28.12,28.19,27.66,28.07,65400.0,28.1198,28.1898,27.6598,28.0698,65400.0
2005-06-21 09:40:00,28.09,28.11,27.8,27.81,54100.0,28.0898,28.1098,27.7998,27.8098,54100.0
2005-06-21 09:50:00,27.82,27.9,27.75,27.75,30700.0,27.8198,27.8998,27.7498,27.7498,30700.0
2005-06-21 10:00:00,27.74,27.87,27.73,27.85,41400.0,27.7398,27.8698,27.7298,27.8498,41400.0
2005-06-21 10:10:00,27.81,27.82,27.79,27.8,26100.0,27.8098,27.8198,27.7898,27.7998,26100.0
2005-06-21 10:20:00,27.79,27.85,27.72,27.85,30700.0,27.7898,27.8498,27.7198,27.8498,30700.0
2005-06-21 10:30:00,27.83,28.02,27.83,27.94,57400.0,27.8298,28.0198,27.8298,27.9398,57400.0
2005-06-21 10:40:00,27.95,27.99,27.9,27.9,20800.0,27.9498,27.9898,27.8998,27.8998,20800.0
2005-06-21 10:50:00,27.88,27.9,27.84,27.87,37200.0,27.8798,27.8998,27.8398,27.8698,37200.0
2005-06-21 11:00:00,27.86,27.92,27.85,27.88,29200.0,27.8598,27.9198,27.8498,27.8798,29200.0
2005-06-21 11:10:00,27.89,28.0,27.89,27.98,13100.0,27.8898,27.9998,27.8898,27.9798,13100.0
2005-06-21 11:20:00,27.99,28.01,27.93,27.96,15300.0,27.9898,28.0098,27.9298,27.9598,15300.0
2005-06-21 11:30:00,27.96,27.97,27.85,27.88,32400.0,27.9598,27.9698,27.8498,27.8798,32400.0
2005-06-21 11:40:00,27.87,27.88,27.85,27.85,6200.0,27.8698,27.8798,27.8498,27.8498,6200.0
2005-06-21 11:50:00,27.84,27.87,27.84,27.86,3500.0,27.8398,27.8698,27.8398,27.8598,3500.0
2005-06-21 12:00:00,27.85,27.87,27.85,27.86,3400.0,27.8498,27.8698,27.8498,27.8598,3400.0
2005-06-21 12:10:00,27.85,27.86,27.85,27.85,3300.0,27.8498,27.8598,27.8498,27.8498,3300.0
2005-06-21 12:20:00,27.86,27.86,27.85,27.85,4700.0,27.8598,27.8598,27.8498,27.8498,4700.0
2005-06-21 12:30:00,27.86,27.86,27.85,27.86,3600.0,27.8598,27.8598,27.8498,27.8598,3600.0
2005-06-21 12:40:00,27.86,27.86,27.85,27.86,4600.0,27.8598,27.8598,27.8498,27.8598,4600.0
2005-06-21 12:50:00,27.86,27.9,27.85,27.89,5500.0,27.8598,27.8998,27.8498,27.8898,5500.0
2005-06-21 13:00:00,27.89,27.91,27.89,27.9,3400.0,27.8898,27.9098,27.8898,27.8998,3400.0
2005-06-21 13:10:00,27.9,27.9,27.84,27.85,4400.0,27.8998,27.8998,27.8398,27.8498,4400.0
2005-06-21 13:20:00,27.86,27.86,27.75,27.81,11600.0,27.8598,27.8598,27.7498,27.8098,11600.0
2005-06-21 13:30:00,27.81,27.81,27.8,27.8,3600.0,27.8098,27.8098,27.7998,27.7998,3600.0
2005-06-21 13:40:00,27.79,27.86,27.78,27.85,12900.0,27.7898,27.8598,27.7798,27.8498,12900.0
2005-06-21 13:50:00,27.88,27.88,27.82,27.85,6400.0,27.8798,27.8798,27.8198,27.8498,6400.0
2005-06-21 14:00:00,27.84,27.88,27.79,27.81,15000.0,27.8398,27.8798,27.7898,27.8098,15000.0
2005-06-21 14:10:00,27.8,27.87,27.8,27.85,9200.0,27.7998,27.8698,27.7998,27.8498,9200.0
2005-06-21 14:20:00,27.86,27.89,27.84,27.85,15600.0,27.8598,27.8898,27.8398,27.8498,15600.0
2005-06-21 14:30:00,27.84,27.89,27.84,27.89,10600.0,27.8398,27.8898,27.8398,27.8898,10600.0
2005-06-21 14:40:00,27.88,27.9,27.88,27.9,18400.0,27.8798,27.8998,27.8798,27.8998,18400.0
2005-06-21 14:50:00,27.9,27.95,27.89,27.89,18800.0,27.8998,27.9498,27.8898,27.8898,18800.0
2005-06-21 15:00:00,27.89,27.9,27.79,27.8,22100.0,27.8898,27.8998,27.7898,27.7998,22100.0
2005-06-21 15:10:00,27.79,27.82,27.78,27.8,14900.0,27.7898,27.8198,27.7798,27.7998,14900.0
2005-06-21 15:20:00,27.8,27.86,27.77,27.85,14900.0,27.7998,27.8598,27.7698,27.8498,14900.0
2005-06-21 15:30:00,27.87,27.87,27.83,27.83,19300.0,27.8698,27.8698,27.8298,27.8298,19300.0
2005-06-21 15:40:00,27.82,27.84,27.77,27.8,21800.0,27.8198,27.8398,27.7698,27.7998,21800.0
2005-06-21 15:50:00,27.8,27.83,27.77,27.83,32100.0,27.7998,27.8298,27.7698,27.8298,32100.0
2005-06-22 09:30:00,28.01,28.36,28.01,28.21,38500.0,28.0098,28.3598,28.0098,28.2098,38500.0
2005-06-22 09:40:00,28.21,28.3,27.9,27.91,28800.0,28.2098,28.2998,27.8998,27.9098,28800.0
2005-06-22 09:50:00,27.96,27.97,27.86,27.9,25300.0,27.9598,27.9698,27.8598,27.8998,25300.0
2005-06-22 10:00:00,27.9,27.91,27.75,27.91,12700.0,27.8998,27.9098,27.7498,27.9098,12700.0
2005-06-22 10:10:00,27.91,27.95,27.85,27.94,34200.0,27.9098,27.9498,27.8498,27.9398,34200.0
2005-06-22 10:20:00,27.94,27.94,27.88,27.91,13600.0,27.9398,27.9398,27.8798,27.9098,13600.0
2005-06-22 10:30:00,27.92,27.92,27.88,27.9,14600.0,27.9198,27.9198,27.8798,27.8998,14600.0
2005-06-22 10:40:00,27.91,27.92,27.76,27.76,15600.0,27.9098,27.9198,27.7598,27.7598,15600.0
2005-06-22 10:50:00,27.75,27.79,27.71,27.71,11200.0,27.7498,27.7898,27.7098,27.7098,11200.0
2005-06-22 11:00:00,27.71,27.76,27.7,27.73,38500.0,27.7098,27.7598,27.6998,27.7298,38500.0
2005-06-22 11:10:00,27.73,27.74,27.71,27.71,9200.0,27.7298,27.7398,27.7098,27.7098,9200.0
2005-06-22 11:20:00,27.72,27.8,27.72,27.78,8500.0,27.7198,27.7998,27.7198,27.7798,8500.0
2005-06-22 11:30:00,27.79,27.8,27.73,27.77,12200.0,27.7898,27.7998,27.7298,27.7698,12200.0
2005-06-22 11:40:00,27.76,27.81,27.72,27.8,26800.0,27.7598,27.8098,27.7198,27.7998,26800.0
2005-06-22 11:50:00,27.78,27.78,27.75,27.75,2700.0,27.7798,27.7798,27.7498,27.7498,2700.0
2005-06-22 12:00:00,27.74,27.79,27.74,27.79,6400.0,27.7398,27.7898,27.7398,27.7898,6400.0
2005-06-22 12:10:00,27.75,27.79,27.75,27.79,7300.0,27.7498,27.7898,27.7498,27.7898,7300.0
2005-06-22 12:20:00,27.79,27.79,27.77,27.79,9200.0,27.7898,27.7898,27.7698,27.7898,9200.0
2005-06-22 12:30:00,27.79,27.79,27.78,27.79,8100.0,27.7898,27.7898,27.7798,27.7898,8100.0
2005-06-22 12:40:00,27.79,27.79,27.78,27.79,12400.0,27.7898,27.7898,27.7798,27.7898,12400.0
2005-06-22 12:50:00,27.79,27.96,27.79,27.96,14400.0,27.7898,27.9598,27.7898,27.9598,14400.0
2005-06-22 13:00:00,27.96,28.02,27.96,28.0,6200.0,27.9598,28.0198,27.9598,27.9998,6200.0
2005-06-22 13:10:00,27.98,27.98,27.94,27.94,2300.0,27.9798,27.9798,27.9398,27.9398,2300.0
2005-06-22 13:20:00,27.94,27.94,27.91,27.91,2000.0,27.9398,27.9398,27.9098,27.9098,2000.0
2005-06-22 13:30:00,27.92,27.93,27.91,27.92,1200.0,27.9198,27.9298,27.9098,27.9198,1200.0
2005-06-22 13:40:00,27.91,27.92,27.88,27.89,2400.0,27.9098,27.9198,27.8798,27.8898,2400.0
2005-06-22 13:50:00,27.89,27.89,27.8,27.8,2500.0,27.8898,27.8898,27.7998,27.7998,2500.0
2005-06-22 14:00:00,27.78,27.78,27.72,27.76,16500.0,27.7798,27.7798,27.7198,27.7598,16500.0
2005-06-22 14:10:00,27.76,27.81,27.75,27.8,3600.0,27.7598,27.8098,27.7498,27.7998,3600.0
2005-06-22 14:20:00,27.79,27.8,27.76,27.79,8300.0,27.7898,27.7998,27.7598,27.7898,8300.0
2005-06-22 14:30:00,27.79,27.8,27.78,27.79,5800.0,27.7898,27.7998,27.7798,27.7898,5800.0
2005-06-22 14:40:00,27.79,27.8,27.78,27.8,7600.0,27.7898,27.7998,27.7798,27.7998,7600.0
2005-06-22 14:50:00,27.8,27.8,27.78,27.78,8800.0,27.7998,27.7998,27.7798,27.7798,8800.0
2005-06-22 15:00:00,27.78,27.88,27.78,27.78,9800.0,27.7798,27.8798,27.7798,27.7798,9800.0
2005-06-22 15:10:00,27.79,27.87,27.77,27.85,9600.0,27.7898,27.8698,27.7698,27.8498,9600.0
2005-06-22 15:20:00,27.88,27.89,27.85,27.86,17600.0,27.8798,27.8898,27.8498,27.8598,17600.0
2005-06-22 15:30:00,27.87,27.89,27.86,27.87,13100.0,27.8698,27.8898,27.8598,27.8698,13100.0
2005-06-22 15:40:00,27.86,27.91,27.8,27.9,24900.0,27.8598,27.9098,27.7998,27.8998,24900.0
2005-06-22 15:50:00,27.91,27.95,27.84,27.87,25900.0,27.9098,27.9498,27.8398,27.8698,25900.0
2005-06-23 09:30:00,27.83,28.14,27.83,28.08,24300.0,27.8298,28.1398,27.8298,28.0798,24300.0
2005-06-23 09:40:00,28.09,28.1,28.0,28.01,21400.0,28.0898,28.0998,27.9998,28.0098,21400.0
2005-06-23 09:50:00,28.01,28.02,28.0,28.01,21900.0,28.0098,28.0198,27.9998,28.0098,21900.0
2005-06-23 10:00:00,28.01,28.01,27.88,27.92,32500.0,28.0098,28.0098,27.8798,27.9198,32500.0
2005-06-23 10:10:00,27.93,27.93,27.9,27.91,21900.0,27.9298,27.9298,27.8998,27.9098,21900.0
2005-06-23 10:20:00,27.91,27.95,27.9,27.94,41500.0,27.9098,27.9498,27.8998,27.9398,41500.0
2005-06-23 10:30:00,27.94,27.95,27.87,27.88,17100.0,27.9398,27.9498,27.8698,27.8798,17100.0
2005-06-23 10:40:00,27.88,27.88,27.87,27.88,12000.0,27.8798,27.8798,27.8698,27.8798,12000.0
2005-06-23 10:50:00,27.88,27.95,27.87,27.95,15700.0,27.8798,27.9498,27.8698,27.9498,15700.0
2005-06-23 11:00:00,27.95,28.05,27.95,28.04,20800.0,27.9498,28.0498,27.9498,28.0398,20800.0
2005-06-23 11:10:00,28.05,28.19,28.03,28.18,22900.0,28.0498,28.1898,28.0298,28.1798,22900.0
2005-06-23 11:20:00,28.19,28.31,28.18,28.31,35500.0,28.1898,28.3098,28.1798,28.3098,35500.0
2005-06-23 11:30:00,28.31,28.32,28.28,28.3,18100.0,28.3098,28.3198,28.2798,28.2998,18100.0
2005-06-23 11:40:00,28.3,28.39,28.28,28.39,26800.0,28.2998,28.3898,28.2798,28.3898,26800.0
2005-06-23 11:50:00,28.38,28.52,28.37,28.38,43200.0,28.3798,28.5198,28.3698,28.3798,43200.0
2005-06-23 12:00:00,28.38,28.38,28.19,28.2,23500.0,28.3798,28.3798,28.1898,28.1998,23500.0
2005-06-23 12:10:00,28.2,28.21,28.13,28.13,30000.0,28.1998,28.2098,28.1298,28.1298,30000.0
2005-06-23 12:20:00,28.13,28.14,28.04,28.09,53800.0,28.1298,28.1398,28.0398,28.0898,53800.0
2005-06-23 12:30:00,28.09,28.25,27.99,27.99,22900.0,28.0898,28.2498,27.9898,27.9898,22900.0
2005-06-23 12:40:00,28.0,28.2,28.0,28.14,25800.0,27.9998,28.1998,27.9998,28.1398,25800.0
2005-06-23 12:50:00,28.14,28.14,28.06,28.07,8800.0,28.1398,28.1398,28.0598,28.0698,8800.0
2005-06-23 13:00:00,28.07,28.08,28.05,28.07,4100.0,28.0698,28.0798,28.0498,28.0698,4100.0
2005-06-23 13:10:00,28.08,28.08,28.01,28.05,14700.0,28.0798,28.0798,28.0098,28.0498,14700.0
2005-06-23 13:20:00,28.05,28.06,28.03,28.05,3900.0,28.0498,28.0598,28.0298,28.0498,3900.0
2005-06-23 13:30:00,28.04,28.04,27.9,27.9,27500.0,28.0398,28.0398,27.8998,27.8998,27500.0
2005-06-23 13:40:00,27.9,27.9,27.7,27.7,104800.0,27.8998,27.8998,27.6998,27.6998,104800.0
2005-06-23 13:50:00,27.69,27.7,27.5,27.62,44900.0,27.6898,27.6998,27.4998,27.6198,44900.0
2005-06-23 14:00:00,27.62,27.66,27.58,27.6,29100.0,27.6198,27.6598,27.5798,27.5998,29100.0
2005-06-23 14:10:00,27.6,27.6,27.52,27.59,21300.0,27.5998,27.5998,27.5198,27.5898,21300.0
2005-06-23 14:20:00,27.59,27.6,27.55,27.56,23500.0,27.5898,27.5998,27.5498,27.5598,23500.0
2005-06-23 14:30:00,27.56,27.59,27.53,27.55,60000.0,27.5598,27.5898,27.5298,27.5498,60000.0
2005-06-23 14:40:00,27.57,27.57,27.5,27.5,20200.0,27.5698,27.5698,27.4998,27.4998,20200.0
2005-06-23 14:50:00,27.51,27.53,27.39,27.41,48500.0,27.5098,27.5298,27.3898,27.4098,48500.0
2005-06-23 15:00:00,27.41,27.45,27.38,27.39,42000.0,27.4098,27.4498,27.3798,27.3898,42000.0
2005-06-23 15:10:00,27.4,27.4,27.32,27.34,50000.0,27.3998,27.3998,27.3198,27.3398,50000.0
2005-06-23 15:20:00,27.34,27.34,26.98,26.99,171400.0,27.3398,27.3398,26.9798,26.9898,171400.0
2005-06-23 15:30:00,27.0,27.39,26.98,27.39,72800.0,26.9998,27.3898,26.9798,27.3898,72800.0
2005-06-23 15:40:00,27.39,27.4,27.23,27.35,84300.0,27.3898,27.3998,27.2298,27.3498,84300.0
2005-06-23 15:50:00,27.25,27.29,27.04,27.06,121500.0,27.2498,27.2898,27.0398,27.0598,121500.0
2005-06-24 09:30:00,27.04,27.4,27.04,27.4,33000.0,27.0398,27.3998,27.0398,27.3998,33000.0
2005-06-24 09:40:00,27.4,27.43,26.95,26.99,25600.0,27.3998,27.4298,26.9498,26.9898,25600.0
2005-06-24 09:50:00,26.99,27.07,26.95,26.96,21900.0,26.9898,27.0698,26.9498,26.9598,21900.0
2005-06-24 10:00:00,26.96,26.98,26.83,26.86,27200.0,26.9598,26.9798,26.8298,26.8598,27200.0
2005-06-24 10:10:00,26.87,27.0,26.85,26.86,17000.0,26.8698,26.9998,26.8498,26.8598,17000.0
2005-06-24 10:20:00,26.87,26.89,26.8,26.8,46200.0,26.8698,26.8898,26.7998,26.7998,46200.0
2005-06-24 10:30:00,26.81,26.9,26.8,26.84,16500.0,26.8098,26.8998,26.7998,26.8398,16500.0
2005-06-24 10:40:00,26.83,26.91,26.83,26.9,18800.0,26.8298,26.9098,26.8298,26.8998,18800.0
2005-06-24 10:50:00,26.89,26.94,26.83,26.83,35300.0,26.8898,26.9398,26.8298,26.8298,35300.0
2005-06-24 11:00:00,26.83,26.85,26.79,26.83,20700.0,26.8298,26.8498,26.7898,26.8298,20700.0
2005-06-24 11:10:00,26.84,26.9,26.83,26.89,9800.0,26.8398,26.8998,26.8298,26.8898,9800.0
2005-06-24 11:20:00,26.9,26.92,26.8,26.81,19600.0,26.8998,26.9198,26.7998,26.8098,19600.0
2005-06-24 11:30:00,26.82,26.85,26.82,26.82,15000.0,26.8198,26.8498,26.8198,26.8198,15000.0
2005-06-24 11:40:00,26.83,26.93,26.8,26.87,9800.0,26.8298,26.9298,26.7998,26.8698,9800.0
2005-06-24 11:50:00,26.84,26.84,26.62,26.64,41200.0,26.8398,26.8398,26.6198,26.6398,41200.0
2005-06-24 12:00:00,26.63,26.7,26.63,26.65,40300.0,26.6298,26.6998,26.6298,26.6498,40300.0
2005-06-24 12:10:00,26.64,26.67,26.62,26.65,18100.0,26.6398,26.6698,26.6198,26.6498,18100.0
2005-06-24 12:20:00,26.66,26.7,26.65,26.65,12600.0,26.6598,26.6998,26.6498,26.6498,12600.0
2005-06-24 12:30:00,26.64,26.65,26.64,26.65,4400.0,26.6398,26.6498,26.6398,26.6498,4400.0
2005-06-24 12:40:00,26.65,26.66,26.64,26.65,4900.0,26.6498,26.6598,26.6398,26.6498,4900.0
2005-06-24 12:50:00,26.66,26.67,26.63,26.63,13000.0,26.6598,26.6698,26.6298,26.6298,13000.0
2005-06-24 13:00:00,26.62,26.62,26.5,26.5,15700.0,26.6198,26.6198,26.4998,26.4998,15700.0
2005-06-24 13:10:00,26.5,26.52,26.38,26.51,20900.0,26.4998,26.5198,26.3798,26.5098,20900.0
2005-06-24 13:20:00,26.52,26.52,26.43,26.43,12700.0,26.5198,26.5198,26.4298,26.4298,12700.0
2005-06-24 13:30:00,26.44,26.46,26.4,26.44,21200.0,26.4398,26.4598,26.3998,26.4398,21200.0
2005-06-24 13:40:00,26.44,26.45,26.24,26.24,162100.0,26.4398,26.4498,26.2398,26.2398,162100.0
2005-06-24 13:50:00,26.26,26.32,26.24,26.28,62100.0,26.2598,26.3198,26.2398,26.2798,62100.0
2005-06-24 14:00:00,26.28,26.33,26.08,26.19,229200.0,26.2798,26.3298,26.0798,26.1898,229200.0
2005-06-24 14:10:00,26.2,26.25,26.18,26.19,83500.0,26.1998,26.2498,26.1798,26.1898,83500.0
2005-06-24 14:20:00,26.2,26.23,26.02,26.04,69500.0,26.1998,26.2298,26.0198,26.0398,69500.0
2005-06-24 14:30:00,26.05,26.06,25.74,26.04,161300.0,26.0498,26.0598,25.7398,26.0398,161300.0
2005-06-24 14:40:00,26.04,26.06,25.97,26.04,67700.0,26.0398,26.0598,25.9698,26.0398,67700.0
2005-06-24 14:50:00,26.03,26.12,26.03,26.03,107300.0,26.0298,26.1198,26.0298,26.0298,107300.0
2005-06-24 15:00:00,26.03,26.17,26.02,26.17,67400.0,26.0298,26.1698,26.0198,26.1698,67400.0
2005-06-24 15:10:00,26.17,26.23,26.1,26.17,100900.0,26.1698,26.2298,26.0998,26.1698,100900.0
2005-06-24 15:20:00,26.18,26.33,26.17,26.3,187400.0,26.1798,26.3298,26.1698,26.2998,187400.0
2005-06-24 15:30:00,26.3,26.48,26.29,26.41,161200.0,26.2998,26.4798,26.2898,26.4098,161200.0
2005-06-24 15:40:00,26.41,26.41,26.11,26.15,126700.0,26.4098,26.4098,26.1098,26.1498,126700.0
2005-06-24 15:50:00,26.14,26.3,26.06,26.15,321600.0,26.1398,26.2998,26.0598,26.1498,321600.0
2005-06-27 09:30:00,26.28,26.32,26.12,26.13,28300.0,26.2798,26.3198,26.1198,26.1298,28300.0
2005-06-27 09:40:00,26.18,26.26,26.17,26.23,49100.0,26.1798,26.2598,26.1698,26.2298,49100.0
2005-06-27 09:50:00,26.23,26.23,25.83,25.83,63800.0,26.2298,26.2298,25.8298,25.8298,63800.0
2005-06-27 10:00:00,25.83,25.99,25.5,25.64,106500.0,25.8298,25.9898,25.4998,25.6398,106500.0
2005-06-27 10:10:00,25.64,25.64,25.5,25.51,41400.0,25.6398,25.6398,25.4998,25.5098,41400.0
2005-06-27 10:20:00,25.51,25.56,25.47,25.49,61700.0,25.5098,25.5598,25.4698,25.4898,61700.0
2005-06-27 10:30:00,25.49,25.77,25.49,25.75,71200.0,25.4898,25.7698,25.4898,25.7498,71200.0
2005-06-27 10:40:00,25.75,25.83,25.71,25.74,19700.0,25.7498,25.8298,25.7098,25.7398,19700.0
2005-06-27 10:50:00,25.74,25.81,25.74,25.79,31500.0,25.7398,25.8098,25.7398,25.7898,31500.0
2005-06-27 11:00:00,25.79,25.79,25.63,25.66,45600.0,25.7898,25.7898,25.6298,25.6598,45600.0
2005-06-27 11:10:00,25.65,25.73,25.5,25.7,50800.0,25.6498,25.7298,25.4998,25.6998,50800.0
2005-06-27 11:20:00,25.7,25.85,25.69,25.84,8900.0,25.6998,25.8498,25.6898,25.8398,8900.0
2005-06-27 11:30:00,25.84,25.9,25.72,25.73,39300.0,25.8398,25.8998,25.7198,25.7298,39300.0
2005-06-27 11:40:00,25.73,25.76,25.71,25.73,12600.0,25.7298,25.7598,25.7098,25.7298,12600.0
2005-06-27 11:50:00,25.74,25.75,25.62,25.63,16400.0,25.7398,25.7498,25.6198,25.6298,16400.0
2005-06-27 12:00:00,25.62,25.68,25.62,25.66,13700.0,25.6198,25.6798,25.6198,25.6598,13700.0
2005-06-27 12:10:00,25.66,25.66,25.65,25.65,14700.0,25.6598,25.6598,25.6498,25.6498,14700.0
2005-06-27 12:20:00,25.66,25.73,25.63,25.68,31100.0,25.6598,25.7298,25.6298,25.6798,31100.0
2005-06-27 12:30:00,25.68,25.74,25.68,25.74,12000.0,25.6798,25.7398,25.6798,25.7398,12000.0
2005-06-27 12:40:00,25.74,25.75,25.74,25.75,22800.0,25.7398,25.7498,25.7398,25.7498,22800.0
2005-06-27 12:50:00,25.74,25.75,25.73,25.73,12700.0,25.7398,25.7498,25.7298,25.7298,12700.0
2005-06-27 13:00:00,25.73,25.73,25.7,25.7,28400.0,25.7298,25.7298,25.6998,25.6998,28400.0
2005-06-27 13:10:00,25.7,25.7,25.68,25.7,14700.0,25.6998,25.6998,25.6798,25.6998,14700.0
2005-06-27 13:20:00,25.7,25.78,25.7,25.75,31700.0,25.6998,25.7798,25.6998,25.7498,31700.0
2005-06-27 13:30:00,25.76,25.79,25.74,25.78,35900.0,25.7598,25.7898,25.7398,25.7798,35900.0
2005-06-27 13:40:00,25.79,25.81,25.69,25.69,19600.0,25.7898,25.8098,25.6898,25.6898,19600.0
2005-06-27 13:50:00,25.7,25.72,25.58,25.6,13200.0,25.6998,25.7198,25.5798,25.5998,13200.0
2005-06-27 14:00:00,25.59,25.66,25.55,25.66,32200.0,25.5898,25.6598,25.5498,25.6598,32200.0
2005-06-27 14:10:00,25.66,25.7,25.6,25.6,12900.0,25.6598,25.6998,25.5998,25.5998,12900.0
2005-06-27 14:20:00,25.6,25.62,25.52,25.54,16000.0,25.5998,25.6198,25.5198,25.5398,16000.0
2005-06-27 14:30:00,25.52,25.61,25.5,25.56,35200.0,25.5198,25.6098,25.4998,25.5598,35200.0
2005-06-27 14:40:00,25.57,25.57,25.43,25.52,35600.0,25.5698,25.5698,25.4298,25.5198,35600.0
2005-06-27 14:50:00,25.51,25.67,25.51,25.66,15600.0,25.5098,25.6698,25.5098,25.6598,15600.0
2005-06-27 15:00:00,25.67,25.67,25.62,25.63,44400.0,25.6698,25.6698,25.6198,25.6298,44400.0
2005-06-27 15:10:00,25.63,25.74,25.63,25.65,34200.0,25.6298,25.7398,25.6298,25.6498,34200.0
2005-06-27 15:20:00,25.65,25.65,25.63,25.64,23300.0,25.6498,25.6498,25.6298,25.6398,23300.0
2005-06-27 15:30:00,25.64,25.74,25.63,25.73,33500.0,25.6398,25.7398,25.6298,25.7298,33500.0
2005-06-27 15:40:00,25.73,25.73,25.59,25.6,34800.0,25.7298,25.7298,25.5898,25.5998,34800.0
2005-06-27 15:50:00,25.6,25.68,25.59,25.66,51600.0,25.5998,25.6798,25.5898,25.6598,51600.0
2005-06-28 09:30:00,25.7,25.79,25.4,25.62,25000.0,25.6998,25.7898,25.3998,25.6198,25000.0
2005-06-28 09:40:00,25.66,25.99,25.66,25.81,30700.0,25.6598,25.9898,25.6598,25.8098,30700.0
2005-06-28 09:50:00,25.8,25.9,25.8,25.89,24900.0,25.7998,25.8998,25.7998,25.8898,24900.0
2005-06-28 10:00:00,25.89,25.9,25.81,25.84,54000.0,25.8898,25.8998,25.8098,25.8398,54000.0
2005-06-28 10:10:00,25.85,25.98,25.84,25.97,27200.0,25.8498,25.9798,25.8398,25.9698,27200.0
2005-06-28 10:20:00,25.97,26.07,25.95,26.05,25400.0,25.9698,26.0698,25.9498,26.0498,25400.0
2005-06-28 10:30:00,26.05,26.09,26.04,26.05,18800.0,26.0498,26.0898,26.0398,26.0498,18800.0
2005-06-28 10:40:00,26.05,26.09,26.05,26.07,15300.0,26.0498,26.0898,26.0498,26.0698,15300.0
2005-06-28 10:50:00,26.08,26.08,26.02,26.07,31100.0,26.0798,26.0798,26.0198,26.0698,31100.0
2005-06-28 11:00:00,26.05,26.07,26.05,26.06,16500.0,26.0498,26.0698,26.0498,26.0598,16500.0
2005-06-28 11:10:00,26.06,26.07,26.03,26.05,12900.0,26.0598,26.0698,26.0298,26.0498,12900.0
2005-06-28 11:20:00,26.05,26.14,26.05,26.12,28500.0,26.0498,26.1398,26.0498,26.1198,28500.0
2005-06-28 11:30:00,26.11,26.11,26.04,26.04,32800.0,26.1098,26.1098,26.0398,26.0398,32800.0
2005-06-28 11:40:00,26.04,26.05,25.9,25.9,30200.0,26.0398,26.0498,25.8998,25.8998,30200.0
2005-06-28 11:50:00,25.9,25.9,25.81,25.84,19300.0,25.8998,25.8998,25.8098,25.8398,19300.0
2005-06-28 12:00:00,25.85,25.9,25.84,25.9,15400.0,25.8498,25.8998,25.8398,25.8998,15400.0
2005-06-28 12:10:00,25.89,25.97,25.89,25.92,20400.0,25.8898,25.9698,25.8898,25.9198,20400.0
2005-06-28 12:20:00,25.92,25.92,25.88,25.88,6700.0,25.9198,25.9198,25.8798,25.8798,6700.0
2005-06-28 12:30:00,25.88,25.89,25.78,25.78,19400.0,25.8798,25.8898,25.7798,25.7798,19400.0
2005-06-28 12:40:00,25.77,25.78,25.69,25.7,14600.0,25.7698,25.7798,25.6898,25.6998,14600.0
2005-06-28 12:50:00,25.7,25.76,25.69,25.76,8200.0,25.6998,25.7598,25.6898,25.7598,8200.0
2005-06-28 13:00:00,25.77,25.84,25.77,25.84,11300.0,25.7698,25.8398,25.7698,25.8398,11300.0
2005-06-28 13:10:00,25.85,25.93,25.85,25.92,21700.0,25.8498,25.9298,25.8498,25.9198,21700.0
2005-06-28 13:20:00,25.92,26.0,25.91,26.0,23000.0,25.9198,25.9998,25.9098,25.9998,23000.0
2005-06-28 13:30:00,26.0,26.02,25.99,26.02,46200.0,25.9998,26.0198,25.9898,26.0198,46200.0
2005-06-28 13:40:00,26.02,26.03,25.95,25.98,22600.0,26.0198,26.0298,25.9498,25.9798,22600.0
2005-06-28 13:50:00,25.99,26.03,25.99,26.02,7700.0,25.9898,26.0298,25.9898,26.0198,7700.0
2005-06-28 14:00:00,26.02,26.09,25.91,25.97,27100.0,26.0198,26.0898,25.9098,25.9698,27100.0
2005-06-28 14:10:00,25.97,26.04,25.97,26.02,15600.0,25.9698,26.0398,25.9698,26.0198,15600.0
2005-06-28 14:20:00,26.01,26.08,25.99,26.08,15200.0,26.0098,26.0798,25.9898,26.0798,15200.0
2005-06-28 14:30:00,26.08,26.16,26.07,26.08,19600.0,26.0798,26.1598,26.0698,26.0798,19600.0
2005-06-28 14:40:00,26.08,26.09,25.99,26.04,45600.0,26.0798,26.0898,25.9898,26.0398,45600.0
2005-06-28 14:50:00,26.05,26.06,25.97,25.99,65700.0,26.0498,26.0598,25.9698,25.9898,65700.0
2005-06-28 15:00:00,25.99,26.04,25.99,26.04,48700.0,25.9898,26.0398,25.9898,26.0398,48700.0
2005-06-28 15:10:00,26.04,26.06,26.0,26.04,53300.0,26.0398,26.0598,25.9998,26.0398,53300.0
2005-06-28 15:20:00,26.06,26.08,25.92,25.92,43800.0,26.0598,26.0798,25.9198,25.9198,43800.0
2005-06-28 15:30:00,25.92,25.98,25.9,25.97,26600.0,25.9198,25.9798,25.8998,25.9698,26600.0
2005-06-28 15:40:00,25.97,26.05,25.96,26.05,29300.0,25.9698,26.0498,25.9598,26.0498,29300.0
2005-06-28 15:50:00,26.05,26.06,25.95,26.03,83400.0,26.0498,26.0598,25.9498,26.0298,83400.0
2005-06-29 09:30:00,26.0,26.31,26.0,26.25,32100.0,25.9998,26.3098,25.9998,26.2498,32100.0
2005-06-29 09:40:00,26.25,26.28,26.16,26.21,49900.0,26.2498,26.2798,26.1598,26.2098,49900.0
2005-06-29 09:50:00,26.2,26.21,26.02,26.09,41000.0,26.1998,26.2098,26.0198,26.0898,41000.0
2005-06-29 10:00:00,26.03,26.1,25.97,25.97,55100.0,26.0298,26.0998,25.9698,25.9698,55100.0
2005-06-29 10:10:00,25.98,26.0,25.92,25.98,14300.0,25.9798,25.9998,25.9198,25.9798,14300.0
2005-06-29 10:20:00,25.98,26.01,25.91,25.94,15100.0,25.9798,26.0098,25.9098,25.9398,15100.0
2005-06-29 10:30:00,25.93,26.07,25.93,26.0,56800.0,25.9298,26.0698,25.9298,25.9998,56800.0
2005-06-29 10:40:00,26.0,26.04,25.96,26.01,73800.0,25.9998,26.0398,25.9598,26.0098,73800.0
2005-06-29 10:50:00,26.01,26.06,26.0,26.02,26200.0,26.0098,26.0598,25.9998,26.0198,26200.0
2005-06-29 11:00:00,26.03,26.04,26.0,26.04,20600.0,26.0298,26.0398,25.9998,26.0398,20600.0
2005-06-29 11:10:00,26.04,26.06,25.99,26.0,46000.0,26.0398,26.0598,25.9898,25.9998,46000.0
2005-06-29 11:20:00,26.0,26.0,25.95,26.0,17200.0,25.9998,25.9998,25.9498,25.9998,17200.0
2005-06-29 11:30:00,26.0,26.0,25.96,25.99,38000.0,25.9998,25.9998,25.9598,25.9898,38000.0
2005-06-29 11:40:00,25.97,26.03,25.97,26.01,39200.0,25.9698,26.0298,25.9698,26.0098,39200.0
2005-06-29 11:50:00,26.01,26.04,25.94,25.96,6100.0,26.0098,26.0398,25.9398,25.9598,6100.0
2005-06-29 12:00:00,25.97,26.01,25.93,25.99,17400.0,25.9698,26.0098,25.9298,25.9898,17400.0
2005-06-29 12:10:00,25.99,25.99,25.95,25.98,14600.0,25.9898,25.9898,25.9498,25.9798,14600.0
2005-06-29 12:20:00,25.98,25.98,25.94,25.94,15700.0,25.9798,25.9798,25.9398,25.9398,15700.0
2005-06-29 12:30:00,25.94,25.94,25.87,25.89,25600.0,25.9398,25.9398,25.8698,25.8898,25600.0
2005-06-29 12:40:00,25.9,25.9,25.86,25.87,8000.0,25.8998,25.8998,25.8598,25.8698,8000.0
2005-06-29 12:50:00,25.87,25.89,25.85,25.86,8300.0,25.8698,25.8898,25.8498,25.8598,8300.0
2005-06-29 13:00:00,25.88,26.0,25.88,26.0,8300.0,25.8798,25.9998,25.8798,25.9998,8300.0
2005-06-29 13:10:00,26.0,26.01,25.98,26.0,5700.0,25.9998,26.0098,25.9798,25.9998,5700.0
2005-06-29 13:20:00,26.0,26.03,25.99,26.03,22600.0,25.9998,26.0298,25.9898,26.0298,22600.0
2005-06-29 13:30:00,26.04,26.05,25.97,25.97,11100.0,26.0398,26.0498,25.9698,25.9698,11100.0
2005-06-29 13:40:00,25.97,26.0,25.96,25.98,10600.0,25.9698,25.9998,25.9598,25.9798,10600.0
2005-06-29 13:50:00,25.98,25.99,25.89,25.93,10000.0,25.9798,25.9898,25.8898,25.9298,10000.0
2005-06-29 14:00:00,25.91,25.95,25.88,25.95,9300.0,25.9098,25.9498,25.8798,25.9498,9300.0
2005-06-29 14:10:00,25.96,26.0,25.96,25.98,7000.0,25.9598,25.9998,25.9598,25.9798,7000.0
2005-06-29 14:20:00,25.99,26.0,25.97,25.97,3900.0,25.9898,25.9998,25.9698,25.9698,3900.0
2005-06-29 14:30:00,25.99,25.99,25.87,25.89,9600.0,25.9898,25.9898,25.8698,25.8898,9600.0
2005-06-29 14:40:00,25.88,25.97,25.88,25.92,14000.0,25.8798,25.9698,25.8798,25.9198,14000.0
2005-06-29 14:50:00,25.91,25.93,25.82,25.82,14600.0,25.9098,25.9298,25.8198,25.8198,14600.0
2005-06-29 15:00:00,25.82,25.83,25.8,25.8,10600.0,25.8198,25.8298,25.7998,25.7998,10600.0
2005-06-29 15:10:00,25.81,25.82,25.75,25.79,38400.0,25.8098,25.8198,25.7498,25.7898,38400.0
2005-06-29 15:20:00,25.78,25.78,25.6,25.6,25000.0,25.7798,25.7798,25.5998,25.5998,25000.0
2005-06-29 15:30:00,25.59,25.66,25.58,25.66,29200.0,25.5898,25.6598,25.5798,25.6598,29200.0
2005-06-29 15:40:00,25.66,25.84,25.65,25.81,36200.0,25.6598,25.8398,25.6498,25.8098,36200.0
2005-06-29 15:50:00,25.82,25.84,25.77,25.84,80000.0,25.8198,25.8398,25.7698,25.8398,80000.0
2005-06-30 09:30:00,25.86,26.04,25.86,25.9,12400.0,25.8598,26.0398,25.8598,25.8998,12400.0
2005-06-30 09:40:00,25.9,25.94,25.72,25.76,15300.0,25.8998,25.9398,25.7198,25.7598,15300.0
2005-06-30 09:50:00,25.74,25.8,25.5,25.51,26200.0,25.7398,25.7998,25.4998,25.5098,26200.0
2005-06-30 10:00:00,25.52,25.73,25.51,25.7,27400.0,25.5198,25.7298,25.5098,25.6998,27400.0
2005-06-30 10:10:00,25.7,25.8,25.7,25.79,26200.0,25.6998,25.7998,25.6998,25.7898,26200.0
2005-06-30 10:20:00,25.8,25.8,25.72,25.74,19400.0,25.7998,25.7998,25.7198,25.7398,19400.0
2005-06-30 10:30:00,25.75,25.75,25.71,25.74,5400.0,25.7498,25.7498,25.7098,25.7398,5400.0
2005-06-30 10:40:00,25.74,25.92,25.74,25.8,22500.0,25.7398,25.9198,25.7398,25.7998,22500.0
2005-06-30 10:50:00,25.8,25.8,25.76,25.76,19400.0,25.7998,25.7998,25.7598,25.7598,19400.0
2005-06-30 11:00:00,25.77,25.78,25.59,25.69,18100.0,25.7698,25.7798,25.5898,25.6898,18100.0
2005-06-30 11:10:00,25.67,25.69,25.49,25.55,46300.0,25.6698,25.6898,25.4898,25.5498,46300.0
2005-06-30 11:20:00,25.55,25.76,25.49,25.76,29700.0,25.5498,25.7598,25.4898,25.7598,29700.0
2005-06-30 11:30:00,25.63,25.7,25.62,25.63,10800.0,25.6298,25.6998,25.6198,25.6298,10800.0
2005-06-30 11:40:00,25.65,25.7,25.64,25.64,3700.0,25.6498,25.6998,25.6398,25.6398,3700.0
2005-06-30 11:50:00,25.66,25.66,25.5,25.54,15900.0,25.6598,25.6598,25.4998,25.5398,15900.0
2005-06-30 12:00:00,25.55,25.65,25.55,25.63,4300.0,25.5498,25.6498,25.5498,25.6298,4300.0
2005-06-30 12:10:00,25.64,25.72,25.64,25.71,9500.0,25.6398,25.7198,25.6398,25.7098,9500.0
2005-06-30 12:20:00,25.72,25.75,25.72,25.75,9700.0,25.7198,25.7498,25.7198,25.7498,9700.0
2005-06-30 12:30:00,25.75,25.8,25.75,25.8,9000.0,25.7498,25.7998,25.7498,25.7998,9000.0
2005-06-30 12:40:00,25.8,25.8,25.63,25.68,10400.0,25.7998,25.7998,25.6298,25.6798,10400.0
2005-06-30 12:50:00,25.68,25.72,25.67,25.72,10500.0,25.6798,25.7198,25.6698,25.7198,10500.0
2005-06-30 13:00:00,25.72,25.72,25.64,25.64,13900.0,25.7198,25.7198,25.6398,25.6398,13900.0
2005-06-30 13:10:00,25.65,25.65,25.63,25.65,2400.0,25.6498,25.6498,25.6298,25.6498,2400.0
2005-06-30 13:20:00,25.65,25.65,25.61,25.62,3300.0,25.6498,25.6498,25.6098,25.6198,3300.0
2005-06-30 13:30:00,25.62,25.62,25.51,25.58,8600.0,25.6198,25.6198,25.5098,25.5798,8600.0
2005-06-30 13:40:00,25.58,25.59,25.54,25.57,11400.0,25.5798,25.5898,25.5398,25.5698,11400.0
2005-06-30 13:50:00,25.57,25.6,25.57,25.6,10200.0,25.5698,25.5998,25.5698,25.5998,10200.0
2005-06-30 14:00:00,25.6,25.6,25.58,25.6,22800.0,25.5998,25.5998,25.5798,25.5998,22800.0
2005-06-30 14:10:00,25.6,25.6,25.54,25.58,15800.0,25.5998,25.5998,25.5398,25.5798,15800.0
2005-06-30 14:20:00,25.56,25.56,25.5,25.54,28500.0,25.5598,25.5598,25.4998,25.5398,28500.0
2005-06-30 14:30:00,25.54,25.54,25.4,25.41,38700.0,25.5398,25.5398,25.3998,25.4098,38700.0
2005-06-30 14:40:00,25.41,25.42,25.3,25.32,20800.0,25.4098,25.4198,25.2998,25.3198,20800.0
2005-06-30 14:50:00,25.33,25.43,25.33,25.4,28800.0,25.3298,25.4298,25.3298,25.3998,28800.0
2005-06-30 15:00:00,25.41,25.41,25.38,25.4,40300.0,25.4098,25.4098,25.3798,25.3998,40300.0
2005-06-30 15:10:00,25.4,25.52,25.39,25.51,16900.0,25.3998,25.5198,25.3898,25.5098,16900.0
2005-06-30 15:20:00,25.52,25.56,25.47,25.49,22800.0,25.5198,25.5598,25.4698,25.4898,22800.0
2005-06-30 15:30:00,25.5,25.51,25.49,25.5,21500.0,25.4998,25.5098,25.4898,25.4998,21500.0
2005-06-30 15:40:00,25.49,25.49,25.43,25.47,37100.0,25.4898,25.4898,25.4298,25.4698,37100.0
2005-06-30 15:50:00,25.47,25.5,25.42,25.45,76200.0,25.4698,25.4998,25.4198,25.4498,76200.0
2005-07-01 09:30:00,25.61,25.61,25.3,25.37,25900.0,25.6098,25.6098,25.2998,25.3698,25900.0
2005-07-01 09:40:00,25.37,25.54,25.37,25.38,31000.0,25.3698,25.5398,25.3698,25.3798,31000.0
2005-07-01 09:50:00,25.38,25.54,25.38,25.5,8200.0,25.3798,25.5398,25.3798,25.4998,8200.0
2005-07-01 10:00:00,25.5,25.64,25.48,25.52,14400.0,25.4998,25.6398,25.4798,25.5198,14400.0
2005-07-01 10:10:00,25.51,25.7,25.49,25.68,16300.0,25.5098,25.6998,25.4898,25.6798,16300.0
2005-07-01 10:20:00,25.65,25.68,25.6,25.66,5000.0,25.6498,25.6798,25.5998,25.6598,5000.0
2005-07-01 10:30:00,25.66,25.75,25.66,25.71,11700.0,25.6598,25.7498,25.6598,25.7098,11700.0
2005-07-01 10:40:00,25.7,25.7,25.65,25.66,4500.0,25.6998,25.6998,25.6498,25.6598,4500.0
2005-07-01 10:50:00,25.67,25.68,25.61,25.61,4200.0,25.6698,25.6798,25.6098,25.6098,4200.0
2005-07-01 11:00:00,25.59,25.59,25.47,25.49,25700.0,25.5898,25.5898,25.4698,25.4898,25700.0
2005-07-01 11:10:00,25.5,25.52,25.49,25.5,11200.0,25.4998,25.5198,25.4898,25.4998,11200.0
2005-07-01 11:20:00,25.51,25.52,25.49,25.5,6300.0,25.5098,25.5198,25.4898,25.4998,6300.0
2005-07-01 11:30:00,25.5,25.51,25.45,25.45,18700.0,25.4998,25.5098,25.4498,25.4498,18700.0
2005-07-01 11:40:00,25.46,25.48,25.42,25.46,17400.0,25.4598,25.4798,25.4198,25.4598,17400.0
2005-07-01 11:50:00,25.53,25.53,25.46,25.46,14100.0,25.5298,25.5298,25.4598,25.4598,14100.0
2005-07-01 12:00:00,25.46,25.46,25.27,25.28,16200.0,25.4598,25.4598,25.2698,25.2798,16200.0
2005-07-01 12:10:00,25.27,25.27,25.25,25.26,6200.0,25.2698,25.2698,25.2498,25.2598,6200.0
2005-07-01 12:20:00,25.26,25.32,25.26,25.32,6500.0,25.2598,25.3198,25.2598,25.3198,6500.0
2005-07-01 12:30:00,25.32,25.32,25.26,25.27,4700.0,25.3198,25.3198,25.2598,25.2698,4700.0
2005-07-01 12:40:00,25.26,25.28,25.25,25.26,2900.0,25.2598,25.2798,25.2498,25.2598,2900.0
2005-07-01 12:50:00,25.25,25.29,25.25,25.28,3800.0,25.2498,25.2898,25.2498,25.2798,3800.0
2005-07-01 13:00:00,25.28,25.32,25.26,25.3,2900.0,25.2798,25.3198,25.2598,25.2998,2900.0
2005-07-01 13:10:00,25.3,25.32,25.3,25.3,3800.0,25.2998,25.3198,25.2998,25.2998,3800.0
2005-07-01 13:20:00,25.3,25.31,25.3,25.3,4600.0,25.2998,25.3098,25.2998,25.2998,4600.0
2005-07-01 13:30:00,25.3,25.31,25.28,25.3,7800.0,25.2998,25.3098,25.2798,25.2998,7800.0
2005-07-01 13:40:00,25.3,25.31,25.27,25.29,7400.0,25.2998,25.3098,25.2698,25.2898,7400.0
2005-07-01 13:50:00,25.29,25.36,25.28,25.3,7600.0,25.2898,25.3598,25.2798,25.2998,7600.0
2005-07-01 14:00:00,25.31,25.36,25.29,25.36,12600.0,25.3098,25.3598,25.2898,25.3598,12600.0
2005-07-01 14:10:00,25.34,25.37,25.33,25.33,5400.0,25.3398,25.3698,25.3298,25.3298,5400.0
2005-07-01 14:20:00,25.33,25.35,25.31,25.34,3400.0,25.3298,25.3498,25.3098,25.3398,3400.0
2005-07-01 14:30:00,25.32,25.32,25.31,25.31,2000.0,25.3198,25.3198,25.3098,25.3098,2000.0
2005-07-01 14:40:00,25.31,25.32,25.26,25.27,14100.0,25.3098,25.3198,25.2598,25.2698,14100.0
2005-07-01 14:50:00,25.27,25.29,24.97,25.02,69400.0,25.2698,25.2898,24.9698,25.0198,69400.0
2005-07-01 15:00:00,25.03,25.12,25.02,25.09,27500.0,25.0298,25.1198,25.0198,25.0898,27500.0
2005-07-01 15:10:00,25.09,25.11,25.03,25.03,25800.0,25.0898,25.1098,25.0298,25.0298,25800.0
2005-07-01 15:20:00,25.03,25.08,24.99,25.03,33500.0,25.0298,25.0798,24.9898,25.0298,33500.0
2005-07-01 15:30:00,25.03,25.19,25.0,25.19,14700.0,25.0298,25.1898,24.9998,25.1898,14700.0
2005-07-01 15:40:00,25.18,25.34,25.18,25.26,37600.0,25.1798,25.3398,25.1798,25.2598,37600.0
2005-07-01 15:50:00,25.27,25.4,25.22,25.4,111300.0,25.2698,25.3998,25.2198,25.3998,111300.0
2005-07-05 09:30:00,25.46,25.47,25.18,25.44,28600.0,25.4598,25.4698,25.1798,25.4398,28600.0
2005-07-05 09:40:00,25.43,25.46,25.41,25.46,12500.0,25.4298,25.4598,25.4098,25.4598,12500.0
2005-07-05 09:50:00,25.46,25.46,25.37,25.39,12300.0,25.4598,25.4598,25.3698,25.3898,12300.0
2005-07-05 10:00:00,25.39,25.39,25.34,25.34,30300.0,25.3898,25.3898,25.3398,25.3398,30300.0
2005-07-05 10:10:00,25.34,25.37,25.34,25.37,19400.0,25.3398,25.3698,25.3398,25.3698,19400.0
2005-07-05 10:20:00,25.37,25.39,25.37,25.38,7500.0,25.3698,25.3898,25.3698,25.3798,7500.0
2005-07-05 10:30:00,25.39,25.5,25.39,25.5,23600.0,25.3898,25.4998,25.3898,25.4998,23600.0
2005-07-05 10:40:00,25.5,25.52,25.49,25.51,15700.0,25.4998,25.5198,25.4898,25.5098,15700.0
2005-07-05 10:50:00,25.51,25.51,25.5,25.5,7100.0,25.5098,25.5098,25.4998,25.4998,7100.0
2005-07-05 11:00:00,25.5,25.51,25.39,25.42,16000.0,25.4998,25.5098,25.3898,25.4198,16000.0
2005-07-05 11:10:00,25.43,25.5,25.42,25.48,19100.0,25.4298,25.4998,25.4198,25.4798,19100.0
2005-07-05 11:20:00,25.48,25.5,25.48,25.48,5300.0,25.4798,25.4998,25.4798,25.4798,5300.0
2005-07-05 11:30:00,25.49,25.49,25.43,25.43,4800.0,25.4898,25.4898,25.4298,25.4298,4800.0
2005-07-05 11:40:00,25.41,25.41,25.3,25.31,8600.0,25.4098,25.4098,25.2998,25.3098,8600.0
2005-07-05 11:50:00,25.31,25.42,25.3,25.37,15600.0,25.3098,25.4198,25.2998,25.3698,15600.0
2005-07-05 12:00:00,25.36,25.42,25.36,25.39,12100.0,25.3598,25.4198,25.3598,25.3898,12100.0
2005-07-05 12:10:00,25.4,25.47,25.38,25.46,13700.0,25.3998,25.4698,25.3798,25.4598,13700.0
2005-07-05 12:20:00,25.47,25.48,25.45,25.46,6000.0,25.4698,25.4798,25.4498,25.4598,6000.0
2005-07-05 12:30:00,25.47,25.52,25.47,25.52,6300.0,25.4698,25.5198,25.4698,25.5198,6300.0
2005-07-05 12:40:00,25.52,25.53,25.51,25.53,7300.0,25.5198,25.5298,25.5098,25.5298,7300.0
2005-07-05 12:50:00,25.53,25.54,25.52,25.52,7900.0,25.5298,25.5398,25.5198,25.5198,7900.0
2005-07-05 13:00:00,25.51,25.55,25.5,25.5,6900.0,25.5098,25.5498,25.4998,25.4998,6900.0
2005-07-05 13:10:00,25.5,25.5,25.49,25.49,4600.0,25.4998,25.4998,25.4898,25.4898,4600.0
2005-07-05 13:20:00,25.5,25.5,25.5,25.5,6000.0,25.4998,25.4998,25.4998,25.4998,6000.0
2005-07-05 13:30:00,25.5,25.5,25.46,25.5,20400.0,25.4998,25.4998,25.4598,25.4998,20400.0
2005-07-05 13:40:00,25.51,25.52,25.49,25.49,5400.0,25.5098,25.5198,25.4898,25.4898,5400.0
2005-07-05 13:50:00,25.52,25.55,25.51,25.53,12800.0,25.5198,25.5498,25.5098,25.5298,12800.0
2005-07-05 14:00:00,25.51,25.56,25.48,25.56,21000.0,25.5098,25.5598,25.4798,25.5598,21000.0
2005-07-05 14:10:00,25.56,25.85,25.56,25.8,65200.0,25.5598,25.8498,25.5598,25.7998,65200.0
2005-07-05 14:20:00,25.8,25.8,25.68,25.69,26100.0,25.7998,25.7998,25.6798,25.6898,26100.0
2005-07-05 14:30:00,25.68,25.71,25.65,25.69,21000.0,25.6798,25.7098,25.6498,25.6898,21000.0
2005-07-05 14:40:00,25.7,25.76,25.69,25.69,14600.0,25.6998,25.7598,25.6898,25.6898,14600.0
2005-07-05 14:50:00,25.7,25.71,25.68,25.69,2900.0,25.6998,25.7098,25.6798,25.6898,2900.0
2005-07-05 15:00:00,25.68,25.69,25.64,25.64,6000.0,25.6798,25.6898,25.6398,25.6398,6000.0
2005-07-05 15:10:00,25.64,25.65,25.6,25.6,7000.0,25.6398,25.6498,25.5998,25.5998,7000.0
2005-07-05 15:20:00,25.6,25.65,25.59,25.62,11500.0,25.5998,25.6498,25.5898,25.6198,11500.0
2005-07-05 15:30:00,25.62,25.66,25.62,25.66,11100.0,25.6198,25.6598,25.6198,25.6598,11100.0
2005-07-05 15:40:00,25.66,25.73,25.57,25.6,24000.0,25.6598,25.7298,25.5698,25.5998,24000.0
2005-07-05 15:50:00,25.61,25.77,25.61,25.71,73000.0,25.6098,25.7698,25.6098,25.7098,73000.0
2005-07-06 09:30:00,25.71,25.78,25.58,25.67,12400.0,25.7098,25.7798,25.5798,25.6698,12400.0
2005-07-06 09:40:00,25.63,25.69,25.62,25.68,10100.0,25.6298,25.6898,25.6198,25.6798,10100.0
2005-07-06 09:50:00,25.68,25.81,25.66,25.73,11800.0,25.6798,25.8098,25.6598,25.7298,11800.0
2005-07-06 10:00:00,25.75,25.83,25.72,25.82,19900.0,25.7498,25.8298,25.7198,25.8198,19900.0
2005-07-06 10:10:00,25.83,25.86,25.75,25.76,24900.0,25.8298,25.8598,25.7498,25.7598,24900.0
2005-07-06 10:20:00,25.8,25.8,25.68,25.68,17500.0,25.7998,25.7998,25.6798,25.6798,17500.0
2005-07-06 10:30:00,25.7,25.7,25.62,25.62,6900.0,25.6998,25.6998,25.6198,25.6198,6900.0
2005-07-06 10:40:00,25.62,25.62,25.56,25.56,8500.0,25.6198,25.6198,25.5598,25.5598,8500.0
2005-07-06 10:50:00,25.56,25.56,25.5,25.5,6800.0,25.5598,25.5598,25.4998,25.4998,6800.0
2005-07-06 11:00:00,25.52,25.54,25.51,25.52,9300.0,25.5198,25.5398,25.5098,25.5198,9300.0
2005-07-06 11:10:00,25.51,25.6,25.51,25.58,4600.0,25.5098,25.5998,25.5098,25.5798,4600.0
2005-07-06 11:20:00,25.58,25.63,25.56,25.57,20800.0,25.5798,25.6298,25.5598,25.5698,20800.0
2005-07-06 11:30:00,25.57,25.57,25.5,25.5,5300.0,25.5698,25.5698,25.4998,25.4998,5300.0
2005-07-06 11:40:00,25.5,25.5,25.41,25.42,5600.0,25.4998,25.4998,25.4098,25.4198,5600.0
2005-07-06 11:50:00,25.42,25.44,25.42,25.44,4200.0,25.4198,25.4398,25.4198,25.4398,4200.0
2005-07-06 12:00:00,25.45,25.5,25.44,25.49,6700.0,25.4498,25.4998,25.4398,25.4898,6700.0
2005-07-06 12:10:00,25.5,25.5,25.47,25.49,20800.0,25.4998,25.4998,25.4698,25.4898,20800.0
2005-07-06 12:20:00,25.49,25.49,25.45,25.46,13000.0,25.4898,25.4898,25.4498,25.4598,13000.0
2005-07-06 12:30:00,25.46,25.52,25.46,25.46,9100.0,25.4598,25.5198,25.4598,25.4598,9100.0
2005-07-06 12:40:00,25.46,25.53,25.46,25.49,17300.0,25.4598,25.5298,25.4598,25.4898,17300.0
2005-07-06 12:50:00,25.47,25.52,25.46,25.52,7800.0,25.4698,25.5198,25.4598,25.5198,7800.0
2005-07-06 13:00:00,25.49,25.52,25.47,25.5,24100.0,25.4898,25.5198,25.4698,25.4998,24100.0
2005-07-06 13:10:00,25.49,25.54,25.49,25.52,17300.0,25.4898,25.5398,25.4898,25.5198,17300.0
2005-07-06 13:20:00,25.52,25.52,25.48,25.51,36200.0,25.5198,25.5198,25.4798,25.5098,36200.0
2005-07-06 13:30:00,25.51,25.52,25.46,25.49,12000.0,25.5098,25.5198,25.4598,25.4898,12000.0
2005-07-06 13:40:00,25.49,25.58,25.49,25.55,8100.0,25.4898,25.5798,25.4898,25.5498,8100.0
2005-07-06 13:50:00,25.55,25.57,25.53,25.54,6400.0,25.5498,25.5698,25.5298,25.5398,6400.0
2005-07-06 14:00:00,25.54,25.55,25.52,25.52,11800.0,25.5398,25.5498,25.5198,25.5198,11800.0
2005-07-06 14:10:00,25.51,25.53,25.5,25.5,4200.0,25.5098,25.5298,25.4998,25.4998,4200.0
2005-07-06 14:20:00,25.5,25.5,25.45,25.46,6800.0,25.4998,25.4998,25.4498,25.4598,6800.0
2005-07-06 14:30:00,25.47,25.48,25.42,25.44,14700.0,25.4698,25.4798,25.4198,25.4398,14700.0
2005-07-06 14:40:00,25.46,25.54,25.44,25.53,17600.0,25.4598,25.5398,25.4398,25.5298,17600.0
2005-07-06 14:50:00,25.55,25.56,25.47,25.48,10900.0,25.5498,25.5598,25.4698,25.4798,10900.0
2005-07-06 15:00:00,25.49,25.51,25.48,25.49,13400.0,25.4898,25.5098,25.4798,25.4898,13400.0
2005-07-06 15:10:00,25.52,25.57,25.52,25.55,9300.0,25.5198,25.5698,25.5198,25.5498,9300.0
2005-07-06 15:20:00,25.57,25.66,25.5,25.52,102200.0,25.5698,25.6598,25.4998,25.5198,102200.0
2005-07-06 15:30:00,25.52,25.52,25.48,25.49,29800.0,25.5198,25.5198,25.4798,25.4898,29800.0
2005-07-06 15:40:00,25.51,25.53,25.48,25.53,20500.0,25.5098,25.5298,25.4798,25.5298,20500.0
2005-07-06 15:50:00,25.54,25.56,25.49,25.53,43600.0,25.5398,25.5598,25.4898,25.5298,43600.0
2005-07-07 09:30:00,25.78,26.2,25.64,26.09,109100.0,25.7798,26.1998,25.6398,26.0898,109100.0
2005-07-07 09:40:00,26.09,26.16,26.08,26.11,48100.0,26.0898,26.1598,26.0798,26.1098,48100.0
2005-07-07 09:50:00,26.11,26.16,25.88,26.0,193100.0,26.1098,26.1598,25.8798,25.9998,193100.0
2005-07-07 10:00:00,26.02,26.22,25.91,26.22,64600.0,26.0198,26.2198,25.9098,26.2198,64600.0
2005-07-07 10:10:00,26.23,26.29,26.02,26.22,49900.0,26.2298,26.2898,26.0198,26.2198,49900.0
2005-07-07 10:20:00,26.22,26.22,26.08,26.15,15600.0,26.2198,26.2198,26.0798,26.1498,15600.0
2005-07-07 10:30:00,26.16,26.16,26.06,26.08,44700.0,26.1598,26.1598,26.0598,26.0798,44700.0
2005-07-07 10:40:00,26.08,26.22,26.08,26.22,21200.0,26.0798,26.2198,26.0798,26.2198,21200.0
2005-07-07 10:50:00,26.22,26.3,26.19,26.25,39200.0,26.2198,26.2998,26.1898,26.2498,39200.0
2005-07-07 11:00:00,26.25,26.29,26.17,26.24,26400.0,26.2498,26.2898,26.1698,26.2398,26400.0
2005-07-07 11:10:00,26.15,26.41,26.15,26.29,59200.0,26.1498,26.4098,26.1498,26.2898,59200.0
2005-07-07 11:20:00,26.28,26.3,26.2,26.2,15200.0,26.2798,26.2998,26.1998,26.1998,15200.0
2005-07-07 11:30:00,26.19,26.19,26.14,26.16,17400.0,26.1898,26.1898,26.1398,26.1598,17400.0
2005-07-07 11:40:00,26.15,26.19,26.14,26.18,14300.0,26.1498,26.1898,26.1398,26.1798,14300.0
2005-07-07 11:50:00,26.19,26.19,26.17,26.19,9300.0,26.1898,26.1898,26.1698,26.1898,9300.0
2005-07-07 12:00:00,26.21,26.4,26.21,26.27,24400.0,26.2098,26.3998,26.2098,26.2698,24400.0
2005-07-07 12:10:00,26.29,26.3,26.25,26.25,10000.0,26.2898,26.2998,26.2498,26.2498,10000.0
2005-07-07 12:20:00,26.25,26.29,26.23,26.23,12800.0,26.2498,26.2898,26.2298,26.2298,12800.0
2005-07-07 12:30:00,26.23,26.23,26.16,26.16,9800.0,26.2298,26.2298,26.1598,26.1598,9800.0
2005-07-07 12:40:00,26.16,26.16,26.12,26.16,7700.0,26.1598,26.1598,26.1198,26.1598,7700.0
2005-07-07 12:50:00,26.17,26.17,26.14,26.15,8300.0,26.1698,26.1698,26.1398,26.1498,8300.0
2005-07-07 13:00:00,26.15,26.15,26.13,26.13,13500.0,26.1498,26.1498,26.1298,26.1298,13500.0
2005-07-07 13:10:00,26.14,26.16,26.13,26.13,7300.0,26.1398,26.1598,26.1298,26.1298,7300.0
2005-07-07 13:20:00,26.14,26.17,26.13,26.14,6200.0,26.1398,26.1698,26.1298,26.1398,6200.0
2005-07-07 13:30:00,26.13,26.18,26.13,26.16,17800.0,26.1298,26.1798,26.1298,26.1598,17800.0
2005-07-07 13:40:00,26.17,26.22,26.16,26.17,10600.0,26.1698,26.2198,26.1598,26.1698,10600.0
2005-07-07 13:50:00,26.18,26.2,26.16,26.19,9500.0,26.1798,26.1998,26.1598,26.1898,9500.0
2005-07-07 14:00:00,26.18,26.21,26.16,26.19,14800.0,26.1798,26.2098,26.1598,26.1898,14800.0
2005-07-07 14:10:00,26.21,26.22,26.15,26.16,16600.0,26.2098,26.2198,26.1498,26.1598,16600.0
2005-07-07 14:20:00,26.16,26.19,26.15,26.16,6300.0,26.1598,26.1898,26.1498,26.1598,6300.0
2005-07-07 14:30:00,26.17,26.18,26.13,26.14,20200.0,26.1698,26.1798,26.1298,26.1398,20200.0
2005-07-07 14:40:00,26.14,26.17,26.13,26.15,11000.0,26.1398,26.1698,26.1298,26.1498,11000.0
2005-07-07 14:50:00,26.15,26.2,26.15,26.19,14600.0,26.1498,26.1998,26.1498,26.1898,14600.0
2005-07-07 15:00:00,26.2,26.29,26.2,26.28,24100.0,26.1998,26.2898,26.1998,26.2798,24100.0
2005-07-07 15:10:00,26.28,26.34,26.28,26.33,17300.0,26.2798,26.3398,26.2798,26.3298,17300.0
2005-07-07 15:20:00,26.33,26.38,26.32,26.33,23300.0,26.3298,26.3798,26.3198,26.3298,23300.0
2005-07-07 15:30:00,26.33,26.38,26.27,26.28,51300.0,26.3298,26.3798,26.2698,26.2798,51300.0
2005-07-07 15:40:00,26.26,26.4,26.12,26.39,71400.0,26.2598,26.3998,26.1198,26.3898,71400.0
2005-07-07 15:50:00,26.38,26.49,26.35,26.45,177900.0,26.3798,26.4898,26.3498,26.4498,177900.0
2005-07-08 09:30:00,26.36,26.61,26.36,26.55,30300.0,26.3598,26.6098,26.3598,26.5498,30300.0
2005-07-08 09:40:00,26.56,26.56,26.4,26.43,11900.0,26.5598,26.5598,26.3998,26.4298,11900.0
2005-07-08 09:50:00,26.4,26.41,26.32,26.35,13000.0,26.3998,26.4098,26.3198,26.3498,13000.0
2005-07-08 10:00:00,26.32,26.4,26.22,26.34,38700.0,26.3198,26.3998,26.2198,26.3398,38700.0
2005-07-08 10:10:00,26.34,26.5,26.31,26.44,19200.0,26.3398,26.4998,26.3098,26.4398,19200.0
2005-07-08 10:20:00,26.46,26.57,26.43,26.55,14100.0,26.4598,26.5698,26.4298,26.5498,14100.0
2005-07-08 10:30:00,26.55,26.65,26.53,26.53,30400.0,26.5498,26.6498,26.5298,26.5298,30400.0
2005-07-08 10:40:00,26.56,26.67,26.54,26.63,12600.0,26.5598,26.6698,26.5398,26.6298,12600.0
2005-07-08 10:50:00,26.64,26.68,26.54,26.58,12300.0,26.6398,26.6798,26.5398,26.5798,12300.0
2005-07-08 11:00:00,26.58,26.58,26.44,26.47,17300.0,26.5798,26.5798,26.4398,26.4698,17300.0
2005-07-08 11:10:00,26.45,26.47,26.41,26.41,9700.0,26.4498,26.4698,26.4098,26.4098,9700.0
2005-07-08 11:20:00,26.4,26.41,26.29,26.37,13000.0,26.3998,26.4098,26.2898,26.3698,13000.0
2005-07-08 11:30:00,26.37,26.51,26.37,26.46,15700.0,26.3698,26.5098,26.3698,26.4598,15700.0
2005-07-08 11:40:00,26.46,26.46,26.36,26.38,9400.0,26.4598,26.4598,26.3598,26.3798,9400.0
2005-07-08 11:50:00,26.39,26.39,26.36,26.36,5000.0,26.3898,26.3898,26.3598,26.3598,5000.0
2005-07-08 12:00:00,26.36,26.62,26.36,26.59,22500.0,26.3598,26.6198,26.3598,26.5898,22500.0
2005-07-08 12:10:00,26.61,26.67,26.59,26.67,15100.0,26.6098,26.6698,26.5898,26.6698,15100.0
2005-07-08 12:20:00,26.68,26.82,26.68,26.75,20900.0,26.6798,26.8198,26.6798,26.7498,20900.0
2005-07-08 12:30:00,26.74,26.81,26.42,26.63,40500.0,26.7398,26.8098,26.4198,26.6298,40500.0
2005-07-08 12:40:00,26.64,26.64,26.48,26.62,21700.0,26.6398,26.6398,26.4798,26.6198,21700.0
2005-07-08 12:50:00,26.61,26.61,26.5,26.5,3900.0,26.6098,26.6098,26.4998,26.4998,3900.0
2005-07-08 13:00:00,26.5,26.51,26.5,26.5,2400.0,26.4998,26.5098,26.4998,26.4998,2400.0
2005-07-08 13:10:00,26.51,26.52,26.5,26.51,4000.0,26.5098,26.5198,26.4998,26.5098,4000.0
2005-07-08 13:20:00,26.51,26.54,26.5,26.54,2900.0,26.5098,26.5398,26.4998,26.5398,2900.0
2005-07-08 13:30:00,26.56,26.59,26.56,26.59,2500.0,26.5598,26.5898,26.5598,26.5898,2500.0
2005-07-08 13:40:00,26.59,26.65,26.56,26.56,7900.0,26.5898,26.6498,26.5598,26.5598,7900.0
2005-07-08 13:50:00,26.56,26.56,26.46,26.47,5200.0,26.5598,26.5598,26.4598,26.4698,5200.0
2005-07-08 14:00:00,26.47,26.54,26.47,26.52,14100.0,26.4698,26.5398,26.4698,26.5198,14100.0
2005-07-08 14:10:00,26.54,26.54,26.51,26.54,5900.0,26.5398,26.5398,26.5098,26.5398,5900.0
2005-07-08 14:20:00,26.55,26.56,26.52,26.55,10000.0,26.5498,26.5598,26.5198,26.5498,10000.0
2005-07-08 14:30:00,26.55,26.57,26.51,26.55,9800.0,26.5498,26.5698,26.5098,26.5498,9800.0
2005-07-08 14:40:00,26.53,26.57,26.53,26.57,3900.0,26.5298,26.5698,26.5298,26.5698,3900.0
2005-07-08 14:50:00,26.56,26.79,26.56,26.79,22100.0,26.5598,26.7898,26.5598,26.7898,22100.0
2005-07-08 15:00:00,26.8,26.8,26.58,26.75,46700.0,26.7998,26.7998,26.5798,26.7498,46700.0
2005-07-08 15:10:00,26.72,26.8,26.7,26.8,20700.0,26.7198,26.7998,26.6998,26.7998,20700.0
2005-07-08 15:20:00,26.8,26.88,26.75,26.88,28300.0,26.7998,26.8798,26.7498,26.8798,28300.0
2005-07-08 15:30:00,26.87,26.88,26.82,26.85,28000.0,26.8698,26.8798,26.8198,26.8498,28000.0
2005-07-08 15:40:00,26.82,26.83,26.77,26.77,15500.0,26.8198,26.8298,26.7698,26.7698,15500.0
2005-07-08 15:50:00,26.77,26.79,26.69,26.76,37100.0,26.7698,26.7898,26.6898,26.7598,37100.0
2005-07-11 09:30:00,26.17,26.63,26.17,26.59,72800.0,26.1698,26.6298,26.1698,26.5898,72800.0
2005-07-11 09:40:00,26.59,27.71,26.4,26.86,79800.0,26.5898,27.7098,26.3998,26.8598,79800.0
2005-07-11 09:50:00,26.86,27.09,26.85,27.02,32500.0,26.8598,27.0898,26.8498,27.0198,32500.0
2005-07-11 10:00:00,27.01,27.17,27.0,27.11,89800.0,27.0098,27.1698,26.9998,27.1098,89800.0
2005-07-11 10:10:00,27.08,27.23,27.08,27.14,32600.0,27.0798,27.2298,27.0798,27.1398,32600.0
2005-07-11 10:20:00,27.14,27.14,27.05,27.13,62500.0,27.1398,27.1398,27.0498,27.1298,62500.0
2005-07-11 10:30:00,27.11,27.12,27.05,27.07,6500.0,27.1098,27.1198,27.0498,27.0698,6500.0
2005-07-11 10:40:00,27.08,27.14,27.05,27.05,10800.0,27.0798,27.1398,27.0498,27.0498,10800.0
2005-07-11 10:50:00,27.06,27.07,27.0,27.02,8100.0,27.0598,27.0698,26.9998,27.0198,8100.0
2005-07-11 11:00:00,27.01,27.01,27.0,27.01,17800.0,27.0098,27.0098,26.9998,27.0098,17800.0
2005-07-11 11:10:00,27.0,27.15,26.99,27.12,16300.0,26.9998,27.1498,26.9898,27.1198,16300.0
2005-07-11 11:20:00,27.12,27.17,27.1,27.1,7100.0,27.1198,27.1698,27.0998,27.0998,7100.0
2005-07-11 11:30:00,27.1,27.14,27.06,27.09,12700.0,27.0998,27.1398,27.0598,27.0898,12700.0
2005-07-11 11:40:00,27.09,27.09,27.06,27.06,1200.0,27.0898,27.0898,27.0598,27.0598,1200.0
2005-07-11 11:50:00,27.07,27.07,27.06,27.06,1500.0,27.0698,27.0698,27.0598,27.0598,1500.0
2005-07-11 12:00:00,27.04,27.04,27.0,27.0,9600.0,27.0398,27.0398,26.9998,26.9998,9600.0
2005-07-11 12:10:00,27.0,27.01,27.0,27.0,6100.0,26.9998,27.0098,26.9998,26.9998,6100.0
2005-07-11 12:20:00,27.0,27.01,27.0,27.0,3200.0,26.9998,27.0098,26.9998,26.9998,3200.0
2005-07-11 12:30:00,27.01,27.01,27.0,27.0,1100.0,27.0098,27.0098,26.9998,26.9998,1100.0
2005-07-11 12:40:00,27.0,27.0,27.0,27.0,28500.0,26.9998,26.9998,26.9998,26.9998,28500.0
2005-07-11 12:50:00,26.98,26.98,26.86,26.86,8200.0,26.9798,26.9798,26.8598,26.8598,8200.0
2005-07-11 13:00:00,26.87,26.94,26.86,26.86,17200.0,26.8698,26.9398,26.8598,26.8598,17200.0
2005-07-11 13:10:00,26.9,26.96,26.9,26.95,5500.0,26.8998,26.9598,26.8998,26.9498,5500.0
2005-07-11 13:20:00,26.95,27.0,26.91,26.97,8600.0,26.9498,26.9998,26.9098,26.9698,8600.0
2005-07-11 13:30:00,26.92,26.97,26.92,26.97,1800.0,26.9198,26.9698,26.9198,26.9698,1800.0
2005-07-11 13:40:00,26.95,26.99,26.9,26.96,22700.0,26.9498,26.9898,26.8998,26.9598,22700.0
2005-07-11 13:50:00,26.96,26.97,26.88,26.91,7700.0,26.9598,26.9698,26.8798,26.9098,7700.0
2005-07-11 14:00:00,26.93,26.95,26.93,26.95,2300.0,26.9298,26.9498,26.9298,26.9498,2300.0
2005-07-11 14:10:00,26.95,26.95,26.92,26.92,2700.0,26.9498,26.9498,26.9198,26.9198,2700.0
2005-07-11 14:20:00,26.92,26.93,26.88,26.88,2800.0,26.9198,26.9298,26.8798,26.8798,2800.0
2005-07-11 14:30:00,26.88,26.93,26.88,26.93,2400.0,26.8798,26.9298,26.8798,26.9298,2400.0
2005-07-11 14:40:00,26.94,26.98,26.94,26.94,4100.0,26.9398,26.9798,26.9398,26.9398,4100.0
2005-07-11 14:50:00,26.93,26.97,26.91,26.97,6300.0,26.9298,26.9698,26.9098,26.9698,6300.0
2005-07-11 15:00:00,26.97,27.0,26.97,26.97,3800.0,26.9698,26.9998,26.9698,26.9698,3800.0
2005-07-11 15:10:00,26.98,26.98,26.94,26.95,16100.0,26.9798,26.9798,26.9398,26.9498,16100.0
2005-07-11 15:20:00,26.94,26.96,26.91,26.91,10800.0,26.9398,26.9598,26.9098,26.9098,10800.0
2005-07-11 15:30:00,26.91,26.94,26.88,26.94,15700.0,26.9098,26.9398,26.8798,26.9398,15700.0
2005-07-11 15:40:00,26.95,27.09,26.94,27.09,26300.0,26.9498,27.0898,26.9398,27.0898,26300.0
2005-07-11 15:50:00,27.07,27.09,26.99,27.08,52600.0,27.0698,27.0898,26.9898,27.0798,52600.0
2005-07-12 09:30:00,27.11,27.27,27.04,27.18,18200.0,27.1098,27.2698,27.0398,27.1798,18200.0
2005-07-12 09:40:00,27.17,27.5,27.16,27.35,34600.0,27.1698,27.4998,27.1598,27.3498,34600.0
2005-07-12 09:50:00,27.33,27.34,27.29,27.29,9100.0,27.3298,27.3398,27.2898,27.2898,9100.0
2005-07-12 10:00:00,27.29,27.29,27.08,27.11,17600.0,27.2898,27.2898,27.0798,27.1098,17600.0
2005-07-12 10:10:00,27.13,27.4,27.13,27.31,27100.0,27.1298,27.3998,27.1298,27.3098,27100.0
2005-07-12 10:20:00,27.3,27.36,27.3,27.34,17400.0,27.2998,27.3598,27.2998,27.3398,17400.0
2005-07-12 10:30:00,27.33,27.37,27.15,27.37,49000.0,27.3298,27.3698,27.1498,27.3698,49000.0
2005-07-12 10:40:00,27.37,27.55,27.37,27.5,39300.0,27.3698,27.5498,27.3698,27.4998,39300.0
2005-07-12 10:50:00,27.53,27.69,27.5,27.61,47800.0,27.5298,27.6898,27.4998,27.6098,47800.0
2005-07-12 11:00:00,27.61,27.61,27.5,27.5,16200.0,27.6098,27.6098,27.4998,27.4998,16200.0
2005-07-12 11:10:00,27.5,27.57,27.5,27.56,16200.0,27.4998,27.5698,27.4998,27.5598,16200.0
2005-07-12 11:20:00,27.57,27.6,27.56,27.59,21500.0,27.5698,27.5998,27.5598,27.5898,21500.0
2005-07-12 11:30:00,27.59,27.65,27.58,27.6,37700.0,27.5898,27.6498,27.5798,27.5998,37700.0
2005-07-12 11:40:00,27.62,27.64,27.51,27.61,40700.0,27.6198,27.6398,27.5098,27.6098,40700.0
2005-07-12 11:50:00,27.64,27.75,27.62,27.71,21800.0,27.6398,27.7498,27.6198,27.7098,21800.0
2005-07-12 12:00:00,27.73,27.73,27.67,27.67,12600.0,27.7298,27.7298,27.6698,27.6698,12600.0
2005-07-12 12:10:00,27.67,27.68,27.67,27.67,4400.0,27.6698,27.6798,27.6698,27.6698,4400.0
2005-07-12 12:20:00,27.67,27.68,27.67,27.67,3900.0,27.6698,27.6798,27.6698,27.6698,3900.0
2005-07-12 12:30:00,27.67,27.67,27.67,27.67,2500.0,27.6698,27.6698,27.6698,27.6698,2500.0
2005-07-12 12:40:00,27.67,27.67,27.59,27.62,14900.0,27.6698,27.6698,27.5898,27.6198,14900.0
2005-07-12 12:50:00,27.63,27.68,27.6,27.63,17400.0,27.6298,27.6798,27.5998,27.6298,17400.0
2005-07-12 13:00:00,27.63,27.64,27.62,27.64,6200.0,27.6298,27.6398,27.6198,27.6398,6200.0
2005-07-12 13:10:00,27.65,27.67,27.65,27.66,4800.0,27.6498,27.6698,27.6498,27.6598,4800.0
2005-07-12 13:20:00,27.66,27.66,27.6,27.62,16900.0,27.6598,27.6598,27.5998,27.6198,16900.0
2005-07-12 13:30:00,27.61,27.69,27.61,27.66,16800.0,27.6098,27.6898,27.6098,27.6598,16800.0
2005-07-12 13:40:00,27.66,27.67,27.65,27.65,6300.0,27.6598,27.6698,27.6498,27.6498,6300.0
2005-07-12 13:50:00,27.65,27.71,27.65,27.69,7700.0,27.6498,27.7098,27.6498,27.6898,7700.0
2005-07-12 14:00:00,27.7,27.71,27.68,27.69,4600.0,27.6998,27.7098,27.6798,27.6898,4600.0
2005-07-12 14:10:00,27.68,27.74,27.68,27.74,8800.0,27.6798,27.7398,27.6798,27.7398,8800.0
2005-07-12 14:20:00,27.75,27.81,27.75,27.8,24300.0,27.7498,27.8098,27.7498,27.7998,24300.0
2005-07-12 14:30:00,27.8,27.85,27.8,27.83,21200.0,27.7998,27.8498,27.7998,27.8298,21200.0
2005-07-12 14:40:00,27.83,27.87,27.8,27.81,15000.0,27.8298,27.8698,27.7998,27.8098,15000.0
2005-07-12 14:50:00,27.81,27.85,27.75,27.85,20400.0,27.8098,27.8498,27.7498,27.8498,20400.0
2005-07-12 15:00:00,27.85,28.0,27.76,27.98,66500.0,27.8498,27.9998,27.7598,27.9798,66500.0
2005-07-12 15:10:00,27.97,27.97,27.89,27.97,29300.0,27.9698,27.9698,27.8898,27.9698,29300.0
2005-07-12 15:20:00,27.96,28.0,27.96,27.97,54200.0,27.9598,27.9998,27.9598,27.9698,54200.0
2005-07-12 15:30:00,27.96,27.96,27.83,27.84,45400.0,27.9598,27.9598,27.8298,27.8398,45400.0
2005-07-12 15:40:00,27.84,27.95,27.8,27.87,90500.0,27.8398,27.9498,27.7998,27.8698,90500.0
2005-07-12 15:50:00,27.87,27.9,27.78,27.81,79000.0,27.8698,27.8998,27.7798,27.8098,79000.0
2005-07-13 09:30:00,27.71,27.87,27.45,27.46,39500.0,27.7098,27.8698,27.4498,27.4598,39500.0
2005-07-13 09:40:00,27.45,27.53,27.4,27.4,45400.0,27.4498,27.5298,27.3998,27.3998,45400.0
2005-07-13 09:50:00,27.4,27.41,27.18,27.2,51700.0,27.3998,27.4098,27.1798,27.1998,51700.0
2005-07-13 10:00:00,27.19,27.41,27.19,27.38,31400.0,27.1898,27.4098,27.1898,27.3798,31400.0
2005-07-13 10:10:00,27.38,27.41,27.37,27.37,22700.0,27.3798,27.4098,27.3698,27.3698,22700.0
2005-07-13 10:20:00,27.38,27.51,27.38,27.51,12600.0,27.3798,27.5098,27.3798,27.5098,12600.0
2005-07-13 10:30:00,27.5,27.55,27.5,27.52,14100.0,27.4998,27.5498,27.4998,27.5198,14100.0
2005-07-13 10:40:00,27.52,27.52,27.37,27.39,17300.0,27.5198,27.5198,27.3698,27.3898,17300.0
2005-07-13 10:50:00,27.4,27.43,27.38,27.4,9700.0,27.3998,27.4298,27.3798,27.3998,9700.0
2005-07-13 11:00:00,27.4,27.42,27.33,27.35,28800.0,27.3998,27.4198,27.3298,27.3498,28800.0
2005-07-13 11:10:00,27.35,27.42,27.32,27.42,24800.0,27.3498,27.4198,27.3198,27.4198,24800.0
2005-07-13 11:20:00,27.4,27.54,27.39,27.49,25500.0,27.3998,27.5398,27.3898,27.4898,25500.0
2005-07-13 11:30:00,27.48,27.48,27.42,27.46,27100.0,27.4798,27.4798,27.4198,27.4598,27100.0
2005-07-13 11:40:00,27.45,27.6,27.45,27.6,15900.0,27.4498,27.5998,27.4498,27.5998,15900.0
2005-07-13 11:50:00,27.61,27.61,27.59,27.59,14400.0,27.6098,27.6098,27.5898,27.5898,14400.0
2005-07-13 12:00:00,27.6,27.62,27.59,27.61,8000.0,27.5998,27.6198,27.5898,27.6098,8000.0
2005-07-13 12:10:00,27.61,27.67,27.6,27.64,10700.0,27.6098,27.6698,27.5998,27.6398,10700.0
2005-07-13 12:20:00,27.64,27.67,27.64,27.64,3800.0,27.6398,27.6698,27.6398,27.6398,3800.0
2005-07-13 12:30:00,27.64,27.65,27.64,27.64,7100.0,27.6398,27.6498,27.6398,27.6398,7100.0
2005-07-13 12:40:00,27.64,27.77,27.64,27.75,52200.0,27.6398,27.7698,27.6398,27.7498,52200.0
2005-07-13 12:50:00,27.71,27.72,27.67,27.67,16100.0,27.7098,27.7198,27.6698,27.6698,16100.0
2005-07-13 13:00:00,27.67,27.67,27.65,27.65,21500.0,27.6698,27.6698,27.6498,27.6498,21500.0
2005-07-13 13:10:00,27.65,27.67,27.65,27.67,11000.0,27.6498,27.6698,27.6498,27.6698,11000.0
2005-07-13 13:20:00,27.65,27.71,27.65,27.69,24300.0,27.6498,27.7098,27.6498,27.6898,24300.0
2005-07-13 13:30:00,27.7,27.7,27.69,27.7,8900.0,27.6998,27.6998,27.6898,27.6998,8900.0
2005-07-13 13:40:00,27.7,27.7,27.69,27.69,3600.0,27.6998,27.6998,27.6898,27.6898,3600.0
2005-07-13 13:50:00,27.7,27.71,27.69,27.69,8300.0,27.6998,27.7098,27.6898,27.6898,8300.0
2005-07-13 14:00:00,27.7,27.75,27.69,27.73,13200.0,27.6998,27.7498,27.6898,27.7298,13200.0
2005-07-13 14:10:00,27.74,27.74,27.71,27.72,7600.0,27.7398,27.7398,27.7098,27.7198,7600.0
2005-07-13 14:20:00,27.72,27.76,27.7,27.74,16700.0,27.7198,27.7598,27.6998,27.7398,16700.0
2005-07-13 14:30:00,27.73,27.8,27.73,27.78,19800.0,27.7298,27.7998,27.7298,27.7798,19800.0
2005-07-13 14:40:00,27.8,27.84,27.8,27.82,9600.0,27.7998,27.8398,27.7998,27.8198,9600.0
2005-07-13 14:50:00,27.83,27.83,27.7,27.75,46500.0,27.8298,27.8298,27.6998,27.7498,46500.0
2005-07-13 15:00:00,27.75,27.77,27.72,27.77,32800.0,27.7498,27.7698,27.7198,27.7698,32800.0
2005-07-13 15:10:00,27.78,27.83,27.77,27.78,18100.0,27.7798,27.8298,27.7698,27.7798,18100.0
2005-07-13 15:20:00,27.77,27.86,27.74,27.84,36900.0,27.7698,27.8598,27.7398,27.8398,36900.0
2005-07-13 15:30:00,27.84,27.92,27.84,27.88,225100.0,27.8398,27.9198,27.8398,27.8798,225100.0
2005-07-13 15:40:00,27.88,27.94,27.84,27.89,231600.0,27.8798,27.9398,27.8398,27.8898,231600.0
2005-07-13 15:50:00,27.9,27.9,27.84,27.89,51800.0,27.8998,27.8998,27.8398,27.8898,51800.0
2005-07-14 09:30:00,28.0,28.01,27.69,28.0,60300.0,27.9998,28.0098,27.6898,27.9998,60300.0
2005-07-14 09:40:00,27.99,27.99,27.78,27.8,54900.0,27.9898,27.9898,27.7798,27.7998,54900.0
2005-07-14 09:50:00,27.8,27.8,27.76,27.77,35200.0,27.7998,27.7998,27.7598,27.7698,35200.0
2005-07-14 10:00:00,27.76,27.76,27.45,27.45,72300.0,27.7598,27.7598,27.4498,27.4498,72300.0
2005-07-14 10:10:00,27.45,27.45,27.31,27.34,61200.0,27.4498,27.4498,27.3098,27.3398,61200.0
2005-07-14 10:20:00,27.34,27.36,27.24,27.3,81800.0,27.3398,27.3598,27.2398,27.2998,81800.0
2005-07-14 10:30:00,27.32,27.5,27.3,27.5,58200.0,27.3198,27.4998,27.2998,27.4998,58200.0
2005-07-14 10:40:00,27.5,27.62,27.46,27.62,45500.0,27.4998,27.6198,27.4598,27.6198,45500.0
2005-07-14 10:50:00,27.63,27.63,27.56,27.56,26900.0,27.6298,27.6298,27.5598,27.5598,26900.0
2005-07-14 11:00:00,27.56,27.6,27.56,27.58,15300.0,27.5598,27.5998,27.5598,27.5798,15300.0
2005-07-14 11:10:00,27.58,27.66,27.58,27.65,17700.0,27.5798,27.6598,27.5798,27.6498,17700.0
2005-07-14 11:20:00,27.64,27.78,27.64,27.78,46000.0,27.6398,27.7798,27.6398,27.7798,46000.0
2005-07-14 11:30:00,27.77,27.82,27.7,27.77,34600.0,27.7698,27.8198,27.6998,27.7698,34600.0
2005-07-14 11:40:00,27.78,27.93,27.76,27.9,49600.0,27.7798,27.9298,27.7598,27.8998,49600.0
2005-07-14 11:50:00,27.9,27.92,27.74,27.78,46000.0,27.8998,27.9198,27.7398,27.7798,46000.0
2005-07-14 12:00:00,27.75,27.9,27.75,27.9,20900.0,27.7498,27.8998,27.7498,27.8998,20900.0
2005-07-14 12:10:00,27.9,27.98,27.9,27.98,34600.0,27.8998,27.9798,27.8998,27.9798,34600.0
2005-07-14 12:20:00,27.99,28.16,27.97,28.05,64500.0,27.9898,28.1598,27.9698,28.0498,64500.0
2005-07-14 12:30:00,28.06,28.06,27.95,28.0,833500.0,28.0598,28.0598,27.9498,27.9998,833500.0
2005-07-14 12:40:00,28.0,28.07,28.0,28.06,65600.0,27.9998,28.0698,27.9998,28.0598,65600.0
2005-07-14 12:50:00,28.04,28.05,28.0,28.01,19000.0,28.0398,28.0498,27.9998,28.0098,19000.0
2005-07-14 13:00:00,28.01,28.04,28.0,28.03,18700.0,28.0098,28.0398,27.9998,28.0298,18700.0
2005-07-14 13:10:00,28.0,28.02,28.0,28.0,16800.0,27.9998,28.0198,27.9998,27.9998,16800.0
2005-07-14 13:20:00,28.0,28.01,28.0,28.0,32000.0,27.9998,28.0098,27.9998,27.9998,32000.0
2005-07-14 13:30:00,28.0,28.01,27.96,27.96,11600.0,27.9998,28.0098,27.9598,27.9598,11600.0
2005-07-14 13:40:00,27.96,27.96,27.8,27.8,8100.0,27.9598,27.9598,27.7998,27.7998,8100.0
2005-07-14 13:50:00,27.79,27.79,27.7,27.7,6300.0,27.7898,27.7898,27.6998,27.6998,6300.0
2005-07-14 14:00:00,27.7,27.74,27.65,27.7,13500.0,27.6998,27.7398,27.6498,27.6998,13500.0
2005-07-14 14:10:00,27.69,27.69,27.51,27.52,35900.0,27.6898,27.6898,27.5098,27.5198,35900.0
2005-07-14 14:20:00,27.51,27.51,27.32,27.41,42700.0,27.5098,27.5098,27.3198,27.4098,42700.0
2005-07-14 14:30:00,27.41,27.49,27.35,27.44,23000.0,27.4098,27.4898,27.3498,27.4398,23000.0
2005-07-14 14:40:00,27.44,27.44,27.34,27.34,15900.0,27.4398,27.4398,27.3398,27.3398,15900.0
2005-07-14 14:50:00,27.34,27.35,26.92,27.0,80400.0,27.3398,27.3498,26.9198,26.9998,80400.0
2005-07-14 15:00:00,26.99,27.26,26.99,27.26,54800.0,26.9898,27.2598,26.9898,27.2598,54800.0
2005-07-14 15:10:00,27.24,27.3,27.05,27.05,32200.0,27.2398,27.2998,27.0498,27.0498,32200.0
2005-07-14 15:20:00,27.05,27.05,26.75,26.75,79200.0,27.0498,27.0498,26.7498,26.7498,79200.0
2005-07-14 15:30:00,26.76,26.97,26.76,26.97,61100.0,26.7598,26.9698,26.7598,26.9698,61100.0
2005-07-14 15:40:00,26.97,27.08,26.88,26.88,32400.0,26.9698,27.0798,26.8798,26.8798,32400.0
2005-07-14 15:50:00,26.88,26.96,26.87,26.89,88400.0,26.8798,26.9598,26.8698,26.8898,88400.0
2005-07-15 09:30:00,26.59,26.78,26.58,26.65,26900.0,26.5898,26.7798,26.5798,26.6498,26900.0
2005-07-15 09:40:00,26.66,26.74,26.3,26.39,53900.0,26.6598,26.7398,26.2998,26.3898,53900.0
2005-07-15 09:50:00,26.38,26.68,26.34,26.68,49700.0,26.3798,26.6798,26.3398,26.6798,49700.0
2005-07-15 10:00:00,26.69,26.73,26.5,26.5,60900.0,26.6898,26.7298,26.4998,26.4998,60900.0
2005-07-15 10:10:00,26.5,26.64,26.5,26.64,23100.0,26.4998,26.6398,26.4998,26.6398,23100.0
2005-07-15 10:20:00,26.64,26.65,26.6,26.62,6900.0,26.6398,26.6498,26.5998,26.6198,6900.0
2005-07-15 10:30:00,26.62,26.76,26.62,26.75,19200.0,26.6198,26.7598,26.6198,26.7498,19200.0
2005-07-15 10:40:00,26.75,26.86,26.73,26.77,18700.0,26.7498,26.8598,26.7298,26.7698,18700.0
2005-07-15 10:50:00,26.78,26.79,26.68,26.68,27800.0,26.7798,26.7898,26.6798,26.6798,27800.0
2005-07-15 11:00:00,26.65,26.72,26.65,26.7,39700.0,26.6498,26.7198,26.6498,26.6998,39700.0
2005-07-15 11:10:00,26.71,26.88,26.71,26.87,10200.0,26.7098,26.8798,26.7098,26.8698,10200.0
2005-07-15 11:20:00,26.86,26.89,26.86,26.89,7100.0,26.8598,26.8898,26.8598,26.8898,7100.0
2005-07-15 11:30:00,26.88,26.88,26.85,26.85,4000.0,26.8798,26.8798,26.8498,26.8498,4000.0
2005-07-15 11:40:00,26.85,26.9,26.84,26.87,7400.0,26.8498,26.8998,26.8398,26.8698,7400.0
2005-07-15 11:50:00,26.88,26.89,26.88,26.88,1100.0,26.8798,26.8898,26.8798,26.8798,1100.0
2005-07-15 12:00:00,26.87,26.89,26.83,26.89,8600.0,26.8698,26.8898,26.8298,26.8898,8600.0
2005-07-15 12:10:00,26.89,26.89,26.83,26.83,6600.0,26.8898,26.8898,26.8298,26.8298,6600.0
2005-07-15 12:20:00,26.84,26.86,26.83,26.83,5400.0,26.8398,26.8598,26.8298,26.8298,5400.0
2005-07-15 12:30:00,26.83,26.84,26.72,26.72,7200.0,26.8298,26.8398,26.7198,26.7198,7200.0
2005-07-15 12:40:00,26.73,26.76,26.7,26.76,8300.0,26.7298,26.7598,26.6998,26.7598,8300.0
2005-07-15 12:50:00,26.79,26.79,26.75,26.78,6000.0,26.7898,26.7898,26.7498,26.7798,6000.0
2005-07-15 13:00:00,26.78,26.83,26.77,26.83,7200.0,26.7798,26.8298,26.7698,26.8298,7200.0
2005-07-15 13:10:00,26.83,26.86,26.81,26.84,10800.0,26.8298,26.8598,26.8098,26.8398,10800.0
2005-07-15 13:20:00,26.84,26.85,26.75,26.84,10100.0,26.8398,26.8498,26.7498,26.8398,10100.0
2005-07-15 13:30:00,26.81,26.85,26.8,26.85,6500.0,26.8098,26.8498,26.7998,26.8498,6500.0
2005-07-15 13:40:00,26.86,26.88,26.8,26.8,8700.0,26.8598,26.8798,26.7998,26.7998,8700.0
2005-07-15 13:50:00,26.8,26.85,26.77,26.8,51500.0,26.7998,26.8498,26.7698,26.7998,51500.0
2005-07-15 14:00:00,26.77,26.82,26.77,26.8,9800.0,26.7698,26.8198,26.7698,26.7998,9800.0
2005-07-15 14:10:00,26.8,26.83,26.8,26.82,8100.0,26.7998,26.8298,26.7998,26.8198,8100.0
2005-07-15 14:20:00,26.8,26.81,26.75,26.75,6500.0,26.7998,26.8098,26.7498,26.7498,6500.0
2005-07-15 14:30:00,26.76,26.77,26.74,26.77,13300.0,26.7598,26.7698,26.7398,26.7698,13300.0
2005-07-15 14:40:00,26.76,26.78,26.7,26.72,19100.0,26.7598,26.7798,26.6998,26.7198,19100.0
2005-07-15 14:50:00,26.71,26.72,26.67,26.68,18900.0,26.7098,26.7198,26.6698,26.6798,18900.0
2005-07-15 15:00:00,26.68,26.69,26.62,26.63,25200.0,26.6798,26.6898,26.6198,26.6298,25200.0
2005-07-15 15:10:00,26.62,26.63,26.6,26.61,21700.0,26.6198,26.6298,26.5998,26.6098,21700.0
2005-07-15 15:20:00,26.6,26.61,26.48,26.48,23400.0,26.5998,26.6098,26.4798,26.4798,23400.0
2005-07-15 15:30:00,26.48,26.59,26.48,26.57,32300.0,26.4798,26.5898,26.4798,26.5698,32300.0
2005-07-15 15:40:00,26.57,26.59,26.55,26.56,29900.0,26.5698,26.5898,26.5498,26.5598,29900.0
2005-07-15 15:50:00,26.56,26.58,26.5,26.5,84200.0,26.5598,26.5798,26.4998,26.4998,84200.0
2005-07-18 09:30:00,26.45,26.9,26.45,26.47,17200.0,26.4498,26.8998,26.4498,26.4698,17200.0
2005-07-18 09:40:00,26.46,26.47,26.35,26.41,21800.0,26.4598,26.4698,26.3498,26.4098,21800.0
2005-07-18 09:50:00,26.4,26.51,26.4,26.43,15000.0,26.3998,26.5098,26.3998,26.4298,15000.0
2005-07-18 10:00:00,26.43,26.54,26.43,26.54,29100.0,26.4298,26.5398,26.4298,26.5398,29100.0
2005-07-18 10:10:00,26.54,26.57,26.51,26.52,11100.0,26.5398,26.5698,26.5098,26.5198,11100.0
2005-07-18 10:20:00,26.54,26.54,26.5,26.53,8400.0,26.5398,26.5398,26.4998,26.5298,8400.0
2005-07-18 10:30:00,26.54,26.6,26.53,26.56,14800.0,26.5398,26.5998,26.5298,26.5598,14800.0
2005-07-18 10:40:00,26.55,26.55,26.53,26.55,4600.0,26.5498,26.5498,26.5298,26.5498,4600.0
2005-07-18 10:50:00,26.54,26.57,26.53,26.57,8200.0,26.5398,26.5698,26.5298,26.5698,8200.0
2005-07-18 11:00:00,26.53,26.56,26.52,26.52,7300.0,26.5298,26.5598,26.5198,26.5198,7300.0
2005-07-18 11:10:00,26.52,26.59,26.52,26.57,14300.0,26.5198,26.5898,26.5198,26.5698,14300.0
2005-07-18 11:20:00,26.58,26.58,26.56,26.57,6400.0,26.5798,26.5798,26.5598,26.5698,6400.0
2005-07-18 11:30:00,26.56,26.57,26.55,26.56,3800.0,26.5598,26.5698,26.5498,26.5598,3800.0
2005-07-18 11:40:00,26.55,26.56,26.55,26.55,7900.0,26.5498,26.5598,26.5498,26.5498,7900.0
2005-07-18 11:50:00,26.55,26.56,26.55,26.56,6700.0,26.5498,26.5598,26.5498,26.5598,6700.0
2005-07-18 12:00:00,26.55,26.57,26.53,26.55,8400.0,26.5498,26.5698,26.5298,26.5498,8400.0
2005-07-18 12:10:00,26.56,26.57,26.53,26.57,7600.0,26.5598,26.5698,26.5298,26.5698,7600.0
2005-07-18 12:20:00,26.56,26.57,26.55,26.56,7700.0,26.5598,26.5698,26.5498,26.5598,7700.0
2005-07-18 12:30:00,26.55,26.6,26.54,26.6,7900.0,26.5498,26.5998,26.5398,26.5998,7900.0
2005-07-18 12:40:00,26.6,26.6,26.56,26.56,3000.0,26.5998,26.5998,26.5598,26.5598,3000.0
2005-07-18 12:50:00,26.57,26.57,26.55,26.57,1400.0,26.5698,26.5698,26.5498,26.5698,1400.0
2005-07-18 13:00:00,26.57,26.57,26.55,26.56,1200.0,26.5698,26.5698,26.5498,26.5598,1200.0
2005-07-18 13:10:00,26.57,26.62,26.55,26.6,9200.0,26.5698,26.6198,26.5498,26.5998,9200.0
2005-07-18 13:20:00,26.62,26.64,26.61,26.63,4300.0,26.6198,26.6398,26.6098,26.6298,4300.0
2005-07-18 13:30:00,26.62,26.66,26.61,26.65,7700.0,26.6198,26.6598,26.6098,26.6498,7700.0
2005-07-18 13:40:00,26.67,26.68,26.64,26.64,7500.0,26.6698,26.6798,26.6398,26.6398,7500.0
2005-07-18 13:50:00,26.61,26.61,26.59,26.6,600.0,26.6098,26.6098,26.5898,26.5998,600.0
2005-07-18 14:00:00,26.56,26.56,26.55,26.55,1900.0,26.5598,26.5598,26.5498,26.5498,1900.0
2005-07-18 14:10:00,26.55,26.56,26.55,26.55,4300.0,26.5498,26.5598,26.5498,26.5498,4300.0
2005-07-18 14:20:00,26.55,26.56,26.45,26.47,16000.0,26.5498,26.5598,26.4498,26.4698,16000.0
2005-07-18 14:30:00,26.46,26.55,26.45,26.48,7300.0,26.4598,26.5498,26.4498,26.4798,7300.0
2005-07-18 14:40:00,26.51,26.56,26.5,26.56,3300.0,26.5098,26.5598,26.4998,26.5598,3300.0
2005-07-18 14:50:00,26.56,26.62,26.55,26.59,12300.0,26.5598,26.6198,26.5498,26.5898,12300.0
2005-07-18 15:00:00,26.6,26.6,26.55,26.57,8000.0,26.5998,26.5998,26.5498,26.5698,8000.0
2005-07-18 15:10:00,26.55,26.58,26.55,26.56,4800.0,26.5498,26.5798,26.5498,26.5598,4800.0
2005-07-18 15:20:00,26.55,26.57,26.55,26.57,4600.0,26.5498,26.5698,26.5498,26.5698,4600.0
2005-07-18 15:30:00,26.58,26.58,26.53,26.54,33100.0,26.5798,26.5798,26.5298,26.5398,33100.0
2005-07-18 15:40:00,26.54,26.64,26.54,26.62,28500.0,26.5398,26.6398,26.5398,26.6198,28500.0
2005-07-18 15:50:00,26.62,26.62,26.55,26.56,48100.0,26.6198,26.6198,26.5498,26.5598,48100.0
2005-07-19 09:30:00,26.6,26.7,26.6,26.7,15000.0,26.5998,26.6998,26.5998,26.6998,15000.0
2005-07-19 09:40:00,26.71,26.79,26.68,26.77,12100.0,26.7098,26.7898,26.6798,26.7698,12100.0
2005-07-19 09:50:00,26.73,26.79,26.63,26.63,6700.0,26.7298,26.7898,26.6298,26.6298,6700.0
2005-07-19 10:00:00,26.62,26.64,26.39,26.55,20900.0,26.6198,26.6398,26.3898,26.5498,20900.0
2005-07-19 10:10:00,26.56,26.69,26.56,26.61,21600.0,26.5598,26.6898,26.5598,26.6098,21600.0
2005-07-19 10:20:00,26.63,26.8,26.61,26.8,20700.0,26.6298,26.7998,26.6098,26.7998,20700.0
2005-07-19 10:30:00,26.79,26.81,26.75,26.79,11600.0,26.7898,26.8098,26.7498,26.7898,11600.0
2005-07-19 10:40:00,26.78,26.79,26.73,26.75,7300.0,26.7798,26.7898,26.7298,26.7498,7300.0
2005-07-19 10:50:00,26.75,26.8,26.74,26.8,6700.0,26.7498,26.7998,26.7398,26.7998,6700.0
2005-07-19 11:00:00,26.79,26.83,26.78,26.81,6100.0,26.7898,26.8298,26.7798,26.8098,6100.0
2005-07-19 11:10:00,26.81,26.81,26.78,26.79,7300.0,26.8098,26.8098,26.7798,26.7898,7300.0
2005-07-19 11:20:00,26.79,26.9,26.78,26.89,14300.0,26.7898,26.8998,26.7798,26.8898,14300.0
2005-07-19 11:30:00,26.9,26.95,26.88,26.89,10900.0,26.8998,26.9498,26.8798,26.8898,10900.0
2005-07-19 11:40:00,26.9,26.91,26.87,26.87,9300.0,26.8998,26.9098,26.8698,26.8698,9300.0
2005-07-19 11:50:00,26.87,26.88,26.87,26.87,500.0,26.8698,26.8798,26.8698,26.8698,500.0
2005-07-19 12:00:00,26.88,26.88,26.86,26.87,3100.0,26.8798,26.8798,26.8598,26.8698,3100.0
2005-07-19 12:10:00,26.87,26.95,26.85,26.94,12500.0,26.8698,26.9498,26.8498,26.9398,12500.0
2005-07-19 12:20:00,26.92,27.05,26.91,26.92,27900.0,26.9198,27.0498,26.9098,26.9198,27900.0
2005-07-19 12:30:00,26.91,26.93,26.89,26.92,4600.0,26.9098,26.9298,26.8898,26.9198,4600.0
2005-07-19 12:40:00,26.93,26.93,26.92,26.92,1400.0,26.9298,26.9298,26.9198,26.9198,1400.0
2005-07-19 12:50:00,26.92,26.97,26.92,26.97,3300.0,26.9198,26.9698,26.9198,26.9698,3300.0
2005-07-19 13:00:00,26.94,26.97,26.94,26.97,6000.0,26.9398,26.9698,26.9398,26.9698,6000.0
2005-07-19 13:10:00,26.96,27.07,26.95,26.97,12400.0,26.9598,27.0698,26.9498,26.9698,12400.0
2005-07-19 13:20:00,26.97,26.97,26.93,26.94,7800.0,26.9698,26.9698,26.9298,26.9398,7800.0
2005-07-19 13:30:00,26.93,26.93,26.91,26.92,3600.0,26.9298,26.9298,26.9098,26.9198,3600.0
2005-07-19 13:40:00,26.92,26.93,26.81,26.81,10200.0,26.9198,26.9298,26.8098,26.8098,10200.0
2005-07-19 13:50:00,26.82,26.83,26.71,26.72,20800.0,26.8198,26.8298,26.7098,26.7198,20800.0
2005-07-19 14:00:00,26.72,26.75,26.71,26.72,4300.0,26.7198,26.7498,26.7098,26.7198,4300.0
2005-07-19 14:10:00,26.71,26.71,26.69,26.7,10400.0,26.7098,26.7098,26.6898,26.6998,10400.0
2005-07-19 14:20:00,26.69,26.7,26.68,26.69,10900.0,26.6898,26.6998,26.6798,26.6898,10900.0
2005-07-19 14:30:00,26.68,26.73,26.68,26.7,12600.0,26.6798,26.7298,26.6798,26.6998,12600.0
2005-07-19 14:40:00,26.7,26.71,26.69,26.69,10400.0,26.6998,26.7098,26.6898,26.6898,10400.0
2005-07-19 14:50:00,26.68,26.78,26.68,26.78,6900.0,26.6798,26.7798,26.6798,26.7798,6900.0
2005-07-19 15:00:00,26.78,26.8,26.73,26.78,43900.0,26.7798,26.7998,26.7298,26.7798,43900.0
2005-07-19 15:10:00,26.78,26.88,26.78,26.87,19200.0,26.7798,26.8798,26.7798,26.8698,19200.0
2005-07-19 15:20:00,26.87,26.92,26.85,26.85,15100.0,26.8698,26.9198,26.8498,26.8498,15100.0
2005-07-19 15:30:00,26.86,26.86,26.78,26.84,11700.0,26.8598,26.8598,26.7798,26.8398,11700.0
2005-07-19 15:40:00,26.85,26.97,26.84,26.95,23100.0,26.8498,26.9698,26.8398,26.9498,23100.0
2005-07-19 15:50:00,26.95,26.95,26.85,26.95,42400.0,26.9498,26.9498,26.8498,26.9498,42400.0
2005-07-20 09:30:00,26.85,26.87,26.5,26.57,18100.0,26.8498,26.8698,26.4998,26.5698,18100.0
2005-07-20 09:40:00,26.56,26.65,26.56,26.63,20400.0,26.5598,26.6498,26.5598,26.6298,20400.0
2005-07-20 09:50:00,26.62,26.67,26.62,26.67,8600.0,26.6198,26.6698,26.6198,26.6698,8600.0
2005-07-20 10:00:00,26.66,26.72,26.65,26.71,13500.0,26.6598,26.7198,26.6498,26.7098,13500.0
2005-07-20 10:10:00,26.71,26.76,26.71,26.75,6100.0,26.7098,26.7598,26.7098,26.7498,6100.0
2005-07-20 10:20:00,26.75,26.77,26.49,26.6,21600.0,26.7498,26.7698,26.4898,26.5998,21600.0
2005-07-20 10:30:00,26.6,26.71,26.6,26.7,4400.0,26.5998,26.7098,26.5998,26.6998,4400.0
2005-07-20 10:40:00,26.71,26.71,26.66,26.67,10200.0,26.7098,26.7098,26.6598,26.6698,10200.0
2005-07-20 10:50:00,26.67,26.68,26.65,26.65,5400.0,26.6698,26.6798,26.6498,26.6498,5400.0
2005-07-20 11:00:00,26.65,26.65,26.61,26.63,4000.0,26.6498,26.6498,26.6098,26.6298,4000.0
2005-07-20 11:10:00,26.61,26.65,26.59,26.65,5800.0,26.6098,26.6498,26.5898,26.6498,5800.0
2005-07-20 11:20:00,26.63,26.63,26.59,26.6,12800.0,26.6298,26.6298,26.5898,26.5998,12800.0
2005-07-20 11:30:00,26.6,26.65,26.6,26.65,10100.0,26.5998,26.6498,26.5998,26.6498,10100.0
2005-07-20 11:40:00,26.65,26.69,26.64,26.67,5400.0,26.6498,26.6898,26.6398,26.6698,5400.0
2005-07-20 11:50:00,26.68,26.7,26.66,26.7,5800.0,26.6798,26.6998,26.6598,26.6998,5800.0
2005-07-20 12:00:00,26.7,26.71,26.69,26.71,1300.0,26.6998,26.7098,26.6898,26.7098,1300.0
2005-07-20 12:10:00,26.7,26.73,26.7,26.71,4600.0,26.6998,26.7298,26.6998,26.7098,4600.0
2005-07-20 12:20:00,26.71,26.73,26.71,26.73,2000.0,26.7098,26.7298,26.7098,26.7298,2000.0
2005-07-20 12:30:00,26.72,26.73,26.72,26.72,4100.0,26.7198,26.7298,26.7198,26.7198,4100.0
2005-07-20 12:40:00,26.72,26.75,26.71,26.73,3300.0,26.7198,26.7498,26.7098,26.7298,3300.0
2005-07-20 12:50:00,26.74,26.79,26.74,26.77,3200.0,26.7398,26.7898,26.7398,26.7698,3200.0
2005-07-20 13:00:00,26.77,26.77,26.76,26.77,2800.0,26.7698,26.7698,26.7598,26.7698,2800.0
2005-07-20 13:10:00,26.76,26.85,26.76,26.85,5100.0,26.7598,26.8498,26.7598,26.8498,5100.0
2005-07-20 13:20:00,26.85,26.95,26.84,26.95,6900.0,26.8498,26.9498,26.8398,26.9498,6900.0
2005-07-20 13:30:00,26.92,26.94,26.91,26.92,2700.0,26.9198,26.9398,26.9098,26.9198,2700.0
2005-07-20 13:40:00,26.92,26.92,26.87,26.88,1600.0,26.9198,26.9198,26.8698,26.8798,1600.0
2005-07-20 13:50:00,26.88,26.88,26.84,26.86,6800.0,26.8798,26.8798,26.8398,26.8598,6800.0
2005-07-20 14:00:00,26.85,26.93,26.85,26.91,8500.0,26.8498,26.9298,26.8498,26.9098,8500.0
2005-07-20 14:10:00,26.92,26.94,26.92,26.93,2500.0,26.9198,26.9398,26.9198,26.9298,2500.0
2005-07-20 14:20:00,26.91,26.96,26.91,26.94,6400.0,26.9098,26.9598,26.9098,26.9398,6400.0
2005-07-20 14:30:00,26.96,27.05,26.96,27.02,17400.0,26.9598,27.0498,26.9598,27.0198,17400.0
2005-07-20 14:40:00,27.02,27.04,26.9,26.99,19600.0,27.0198,27.0398,26.8998,26.9898,19600.0
2005-07-20 14:50:00,26.99,27.01,26.95,26.95,11600.0,26.9898,27.0098,26.9498,26.9498,11600.0
2005-07-20 15:00:00,26.91,27.06,26.85,27.03,8600.0,26.9098,27.0598,26.8498,27.0298,8600.0
2005-07-20 15:10:00,27.05,27.07,27.04,27.04,4500.0,27.0498,27.0698,27.0398,27.0398,4500.0
2005-07-20 15:20:00,27.06,27.06,27.0,27.0,6700.0,27.0598,27.0598,26.9998,26.9998,6700.0
2005-07-20 15:30:00,26.99,27.06,26.93,27.03,9700.0,26.9898,27.0598,26.9298,27.0298,9700.0
2005-07-20 15:40:00,27.02,27.12,27.02,27.07,9300.0,27.0198,27.1198,27.0198,27.0698,9300.0
2005-07-20 15:50:00,27.07,27.08,26.98,27.08,20000.0,27.0698,27.0798,26.9798,27.0798,20000.0
2005-07-21 09:30:00,25.6,26.15,25.5,26.05,663200.0,25.5998,26.1498,25.4998,26.0498,663200.0
2005-07-21 09:40:00,26.08,26.4,25.86,25.95,439800.0,26.0798,26.3998,25.8598,25.9498,439800.0
2005-07-21 09:50:00,25.92,26.0,25.44,25.6,414400.0,25.9198,25.9998,25.4398,25.5998,414400.0
2005-07-21 10:00:00,25.6,25.8,25.54,25.67,299100.0,25.5998,25.7998,25.5398,25.6698,299100.0
2005-07-21 10:10:00,25.67,25.75,25.5,25.65,161300.0,25.6698,25.7498,25.4998,25.6498,161300.0
2005-07-21 10:20:00,25.65,25.74,25.58,25.73,161500.0,25.6498,25.7398,25.5798,25.7298,161500.0
2005-07-21 10:30:00,25.7,25.83,25.61,25.76,86500.0,25.6998,25.8298,25.6098,25.7598,86500.0
2005-07-21 10:40:00,25.75,25.81,25.7,25.77,146600.0,25.7498,25.8098,25.6998,25.7698,146600.0
2005-07-21 10:50:00,25.78,25.78,25.74,25.77,18400.0,25.7798,25.7798,25.7398,25.7698,18400.0
2005-07-21 11:00:00,25.76,25.78,25.75,25.76,86500.0,25.7598,25.7798,25.7498,25.7598,86500.0
2005-07-21 11:10:00,25.76,25.8,25.75,25.75,76800.0,25.7598,25.7998,25.7498,25.7498,76800.0
2005-07-21 11:20:00,25.75,25.95,25.75,25.82,55800.0,25.7498,25.9498,25.7498,25.8198,55800.0
2005-07-21 11:30:00,25.8,25.94,25.79,25.94,55100.0,25.7998,25.9398,25.7898,25.9398,55100.0
2005-07-21 11:40:00,25.95,26.04,25.79,25.87,48500.0,25.9498,26.0398,25.7898,25.8698,48500.0
2005-07-21 11:50:00,25.88,25.97,25.86,25.96,56400.0,25.8798,25.9698,25.8598,25.9598,56400.0
2005-07-21 12:00:00,25.96,26.05,25.89,25.9,103100.0,25.9598,26.0498,25.8898,25.8998,103100.0
2005-07-21 12:10:00,25.87,25.89,25.75,25.85,23500.0,25.8698,25.8898,25.7498,25.8498,23500.0
2005-07-21 12:20:00,25.83,25.9,25.82,25.85,251300.0,25.8298,25.8998,25.8198,25.8498,251300.0
2005-07-21 12:30:00,25.85,25.93,25.85,25.91,43500.0,25.8498,25.9298,25.8498,25.9098,43500.0
2005-07-21 12:40:00,25.91,26.04,25.89,26.04,167800.0,25.9098,26.0398,25.8898,26.0398,167800.0
2005-07-21 12:50:00,26.04,26.05,25.95,26.0,154600.0,26.0398,26.0498,25.9498,25.9998,154600.0
2005-07-21 13:00:00,26.0,26.0,25.85,25.88,69700.0,25.9998,25.9998,25.8498,25.8798,69700.0
2005-07-21 13:10:00,25.89,26.05,25.85,26.01,43900.0,25.8898,26.0498,25.8498,26.0098,43900.0
2005-07-21 13:20:00,26.04,26.05,26.0,26.04,13000.0,26.0398,26.0498,25.9998,26.0398,13000.0
2005-07-21 13:30:00,26.05,26.25,26.04,26.22,75400.0,26.0498,26.2498,26.0398,26.2198,75400.0
2005-07-21 13:40:00,26.2,26.23,26.16,26.22,46600.0,26.1998,26.2298,26.1598,26.2198,46600.0
2005-07-21 13:50:00,26.23,26.5,26.2,26.37,145200.0,26.2298,26.4998,26.1998,26.3698,145200.0
2005-07-21 14:00:00,26.37,26.4,26.14,26.17,95800.0,26.3698,26.3998,26.1398,26.1698,95800.0
2005-07-21 14:10:00,26.17,26.17,26.06,26.06,15000.0,26.1698,26.1698,26.0598,26.0598,15000.0
2005-07-21 14:20:00,26.07,26.07,26.01,26.04,46800.0,26.0698,26.0698,26.0098,26.0398,46800.0
2005-07-21 14:30:00,26.03,26.04,25.9,25.91,31800.0,26.0298,26.0398,25.8998,25.9098,31800.0
2005-07-21 14:40:00,25.9,26.0,25.9,25.95,28900.0,25.8998,25.9998,25.8998,25.9498,28900.0
2005-07-21 14:50:00,25.95,25.97,25.83,25.86,36000.0,25.9498,25.9698,25.8298,25.8598,36000.0
2005-07-21 15:00:00,25.85,25.91,25.85,25.91,25300.0,25.8498,25.9098,25.8498,25.9098,25300.0
2005-07-21 15:10:00,25.91,25.96,25.85,25.85,171400.0,25.9098,25.9598,25.8498,25.8498,171400.0
2005-07-21 15:20:00,25.85,25.95,25.84,25.88,117000.0,25.8498,25.9498,25.8398,25.8798,117000.0
2005-07-21 15:30:00,25.88,25.91,25.82,25.89,95400.0,25.8798,25.9098,25.8198,25.8898,95400.0
2005-07-21 15:40:00,25.9,25.91,25.58,25.58,133900.0,25.8998,25.9098,25.5798,25.5798,133900.0
2005-07-21 15:50:00,25.58,25.73,25.5,25.7,403600.0,25.5798,25.7298,25.4998,25.6998,403600.0
2005-07-22 09:30:00,25.65,25.7,25.41,25.43,55500.0,25.6498,25.6998,25.4098,25.4298,55500.0
2005-07-22 09:40:00,25.44,25.6,25.44,25.5,54300.0,25.4398,25.5998,25.4398,25.4998,54300.0
2005-07-22 09:50:00,25.51,25.55,25.5,25.53,34500.0,25.5098,25.5498,25.4998,25.5298,34500.0
2005-07-22 10:00:00,25.52,25.72,25.52,25.7,35600.0,25.5198,25.7198,25.5198,25.6998,35600.0
2005-07-22 10:10:00,25.7,25.89,25.59,25.6,31600.0,25.6998,25.8898,25.5898,25.5998,31600.0
2005-07-22 10:20:00,25.61,25.67,25.56,25.59,57100.0,25.6098,25.6698,25.5598,25.5898,57100.0
2005-07-22 10:30:00,25.59,25.64,25.52,25.58,27000.0,25.5898,25.6398,25.5198,25.5798,27000.0
2005-07-22 10:40:00,25.58,25.66,25.51,25.62,14600.0,25.5798,25.6598,25.5098,25.6198,14600.0
2005-07-22 10:50:00,25.6,25.61,25.56,25.57,30400.0,25.5998,25.6098,25.5598,25.5698,30400.0
2005-07-22 11:00:00,25.63,25.65,25.57,25.65,39200.0,25.6298,25.6498,25.5698,25.6498,39200.0
2005-07-22 11:10:00,25.64,25.64,25.57,25.6,6500.0,25.6398,25.6398,25.5698,25.5998,6500.0
2005-07-22 11:20:00,25.59,25.6,25.56,25.58,10200.0,25.5898,25.5998,25.5598,25.5798,10200.0
2005-07-22 11:30:00,25.57,25.62,25.52,25.55,14900.0,25.5698,25.6198,25.5198,25.5498,14900.0
2005-07-22 11:40:00,25.55,25.57,25.53,25.55,22800.0,25.5498,25.5698,25.5298,25.5498,22800.0
2005-07-22 11:50:00,25.54,25.59,25.47,25.47,38800.0,25.5398,25.5898,25.4698,25.4698,38800.0
2005-07-22 12:00:00,25.47,25.47,25.42,25.42,10000.0,25.4698,25.4698,25.4198,25.4198,10000.0
2005-07-22 12:10:00,25.42,25.42,25.24,25.33,65000.0,25.4198,25.4198,25.2398,25.3298,65000.0
2005-07-22 12:20:00,25.33,25.35,25.29,25.3,89400.0,25.3298,25.3498,25.2898,25.2998,89400.0
2005-07-22 12:30:00,25.29,25.35,25.25,25.26,52500.0,25.2898,25.3498,25.2498,25.2598,52500.0
2005-07-22 12:40:00,25.27,25.29,25.26,25.27,13200.0,25.2698,25.2898,25.2598,25.2698,13200.0
2005-07-22 12:50:00,25.27,25.28,25.24,25.24,9200.0,25.2698,25.2798,25.2398,25.2398,9200.0
2005-07-22 13:00:00,25.24,25.29,25.2,25.24,48400.0,25.2398,25.2898,25.1998,25.2398,48400.0
2005-07-22 13:10:00,25.24,25.27,25.23,25.25,54700.0,25.2398,25.2698,25.2298,25.2498,54700.0
2005-07-22 13:20:00,25.25,25.25,25.23,25.24,6700.0,25.2498,25.2498,25.2298,25.2398,6700.0
2005-07-22 13:30:00,25.24,25.27,25.17,25.25,55500.0,25.2398,25.2698,25.1698,25.2498,55500.0
2005-07-22 13:40:00,25.24,25.25,25.09,25.1,19400.0,25.2398,25.2498,25.0898,25.0998,19400.0
2005-07-22 13:50:00,25.1,25.15,25.09,25.13,11500.0,25.0998,25.1498,25.0898,25.1298,11500.0
2005-07-22 14:00:00,25.14,25.14,25.09,25.1,58600.0,25.1398,25.1398,25.0898,25.0998,58600.0
2005-07-22 14:10:00,25.1,25.14,25.1,25.11,19100.0,25.0998,25.1398,25.0998,25.1098,19100.0
2005-07-22 14:20:00,25.11,25.15,25.09,25.1,75700.0,25.1098,25.1498,25.0898,25.0998,75700.0
2005-07-22 14:30:00,25.1,25.13,25.09,25.1,135100.0,25.0998,25.1298,25.0898,25.0998,135100.0
2005-07-22 14:40:00,25.1,25.18,25.09,25.18,34700.0,25.0998,25.1798,25.0898,25.1798,34700.0
2005-07-22 14:50:00,25.19,25.19,25.15,25.18,24200.0,25.1898,25.1898,25.1498,25.1798,24200.0
2005-07-22 15:00:00,25.18,25.18,25.12,25.15,57200.0,25.1798,25.1798,25.1198,25.1498,57200.0
2005-07-22 15:10:00,25.14,25.17,25.1,25.16,52700.0,25.1398,25.1698,25.0998,25.1598,52700.0
2005-07-22 15:20:00,25.16,25.21,25.15,25.19,112200.0,25.1598,25.2098,25.1498,25.1898,112200.0
2005-07-22 15:30:00,25.19,25.28,25.19,25.27,34100.0,25.1898,25.2798,25.1898,25.2698,34100.0
2005-07-22 15:40:00,25.27,25.27,25.23,25.24,64100.0,25.2698,25.2698,25.2298,25.2398,64100.0
2005-07-22 15:50:00,25.24,25.36,23.35,25.29,195700.0,25.2398,25.3598,23.3499,25.2898,195700.0
2005-07-25 09:30:00,25.45,25.64,25.3,25.3,60100.0,25.4498,25.6398,25.2998,25.2998,60100.0
2005-07-25 09:40:00,25.31,25.45,25.3,25.41,28100.0,25.3098,25.4498,25.2998,25.4098,28100.0
2005-07-25 09:50:00,25.36,25.38,25.18,25.29,23400.0,25.3598,25.3798,25.1798,25.2898,23400.0
2005-07-25 10:00:00,25.26,25.47,25.25,25.36,26300.0,25.2598,25.4698,25.2498,25.3598,26300.0
2005-07-25 10:10:00,25.42,25.62,25.35,25.61,16300.0,25.4198,25.6198,25.3498,25.6098,16300.0
2005-07-25 10:20:00,25.61,25.61,25.48,25.54,16600.0,25.6098,25.6098,25.4798,25.5398,16600.0
2005-07-25 10:30:00,25.54,25.55,25.48,25.54,18000.0,25.5398,25.5498,25.4798,25.5398,18000.0
2005-07-25 10:40:00,25.54,25.71,25.54,25.62,21100.0,25.5398,25.7098,25.5398,25.6198,21100.0
2005-07-25 10:50:00,25.6,25.78,25.58,25.77,33900.0,25.5998,25.7798,25.5798,25.7698,33900.0
2005-07-25 11:00:00,25.77,25.77,25.65,25.68,40000.0,25.7698,25.7698,25.6498,25.6798,40000.0
2005-07-25 11:10:00,25.68,25.7,25.67,25.67,17400.0,25.6798,25.6998,25.6698,25.6698,17400.0
2005-07-25 11:20:00,25.67,25.67,25.56,25.59,20800.0,25.6698,25.6698,25.5598,25.5898,20800.0
2005-07-25 11:30:00,25.6,25.63,25.59,25.59,15300.0,25.5998,25.6298,25.5898,25.5898,15300.0
2005-07-25 11:40:00,25.6,25.6,25.52,25.52,19600.0,25.5998,25.5998,25.5198,25.5198,19600.0
2005-07-25 11:50:00,25.51,25.72,25.51,25.71,26900.0,25.5098,25.7198,25.5098,25.7098,26900.0
2005-07-25 12:00:00,25.71,25.74,25.65,25.7,11400.0,25.7098,25.7398,25.6498,25.6998,11400.0
2005-07-25 12:10:00,25.73,25.73,25.68,25.7,6300.0,25.7298,25.7298,25.6798,25.6998,6300.0
2005-07-25 12:20:00,25.72,25.73,25.69,25.71,23100.0,25.7198,25.7298,25.6898,25.7098,23100.0
2005-07-25 12:30:00,25.71,25.72,25.68,25.7,15800.0,25.7098,25.7198,25.6798,25.6998,15800.0
2005-07-25 12:40:00,25.7,25.73,25.7,25.73,5400.0,25.6998,25.7298,25.6998,25.7298,5400.0
2005-07-25 12:50:00,25.73,25.78,25.72,25.72,7100.0,25.7298,25.7798,25.7198,25.7198,7100.0
2005-07-25 13:00:00,25.73,25.76,25.69,25.76,13300.0,25.7298,25.7598,25.6898,25.7598,13300.0
2005-07-25 13:10:00,25.75,25.76,25.73,25.74,4400.0,25.7498,25.7598,25.7298,25.7398,4400.0
2005-07-25 13:20:00,25.74,25.74,25.7,25.7,7100.0,25.7398,25.7398,25.6998,25.6998,7100.0
2005-07-25 13:30:00,25.7,25.72,25.68,25.69,15500.0,25.6998,25.7198,25.6798,25.6898,15500.0
2005-07-25 13:40:00,25.7,25.73,25.66,25.71,19100.0,25.6998,25.7298,25.6598,25.7098,19100.0
2005-07-25 13:50:00,25.72,25.72,25.5,25.5,8400.0,25.7198,25.7198,25.4998,25.4998,8400.0
2005-07-25 14:00:00,25.49,25.6,25.4,25.6,29400.0,25.4898,25.5998,25.3998,25.5998,29400.0
2005-07-25 14:10:00,25.6,25.67,25.57,25.66,144400.0,25.5998,25.6698,25.5698,25.6598,144400.0
2005-07-25 14:20:00,25.65,25.67,25.65,25.66,21100.0,25.6498,25.6698,25.6498,25.6598,21100.0
2005-07-25 14:30:00,25.66,25.69,25.65,25.67,49900.0,25.6598,25.6898,25.6498,25.6698,49900.0
2005-07-25 14:40:00,25.7,25.72,25.64,25.65,49500.0,25.6998,25.7198,25.6398,25.6498,49500.0
2005-07-25 14:50:00,25.65,25.67,25.55,25.66,43700.0,25.6498,25.6698,25.5498,25.6598,43700.0
2005-07-25 15:00:00,25.66,25.7,25.55,25.6,43100.0,25.6598,25.6998,25.5498,25.5998,43100.0
2005-07-25 15:10:00,25.6,25.68,25.6,25.65,71700.0,25.5998,25.6798,25.5998,25.6498,71700.0
2005-07-25 15:20:00,25.65,25.67,25.62,25.66,18300.0,25.6498,25.6698,25.6198,25.6598,18300.0
2005-07-25 15:30:00,25.65,25.65,25.48,25.54,35600.0,25.6498,25.6498,25.4798,25.5398,35600.0
2005-07-25 15:40:00,25.54,25.57,25.35,25.4,44600.0,25.5398,25.5698,25.3498,25.3998,44600.0
2005-07-25 15:50:00,25.42,25.48,25.36,25.45,135100.0,25.4198,25.4798,25.3598,25.4498,135100.0
2005-07-26 09:30:00,24.32,24.75,24.24,24.56,340400.0,24.3199,24.7498,24.2399,24.5598,340400.0
2005-07-26 09:40:00,24.56,24.6,24.1,24.27,295300.0,24.5598,24.5998,24.0999,24.2699,295300.0
2005-07-26 09:50:00,24.28,24.28,24.02,24.12,345800.0,24.2799,24.2799,24.0199,24.1199,345800.0
2005-07-26 10:00:00,24.11,24.2,24.0,24.09,212600.0,24.1099,24.1999,23.9999,24.0899,212600.0
2005-07-26 10:10:00,24.09,24.1,23.89,23.9,328400.0,24.0899,24.0999,23.8899,23.8999,328400.0
2005-07-26 10:20:00,23.9,24.0,23.1,23.4,556100.0,23.8999,23.9999,23.0999,23.3999,556100.0
2005-07-26 10:30:00,23.4,23.52,23.29,23.45,393500.0,23.3999,23.5199,23.2899,23.4499,393500.0
2005-07-26 10:40:00,23.46,23.48,23.03,23.07,193100.0,23.4599,23.4799,23.0299,23.0699,193100.0
2005-07-26 10:50:00,23.07,23.36,23.06,23.32,256200.0,23.0699,23.3599,23.0599,23.3199,256200.0
2005-07-26 11:00:00,23.35,23.68,23.33,23.6,1081100.0,23.3499,23.6799,23.3299,23.5999,1081100.0
2005-07-26 11:10:00,23.6,23.61,23.28,23.55,328300.0,23.5999,23.6099,23.2799,23.5499,328300.0
2005-07-26 11:20:00,23.56,23.78,23.47,23.78,458600.0,23.5599,23.7799,23.4699,23.7799,458600.0
2005-07-26 11:30:00,23.73,23.89,23.73,23.84,441400.0,23.7299,23.8899,23.7299,23.8399,441400.0
2005-07-26 11:40:00,23.84,23.9,23.79,23.89,172800.0,23.8399,23.8999,23.7899,23.8899,172800.0
2005-07-26 11:50:00,23.9,23.97,23.81,23.91,572400.0,23.8999,23.9699,23.8099,23.9099,572400.0
2005-07-26 12:00:00,23.91,23.97,23.86,23.93,197500.0,23.9099,23.9699,23.8599,23.9299,197500.0
2005-07-26 12:10:00,23.92,23.94,23.6,23.68,220200.0,23.9199,23.9399,23.5999,23.6799,220200.0
2005-07-26 12:20:00,23.68,23.75,23.59,23.74,221500.0,23.6799,23.7499,23.5899,23.7399,221500.0
2005-07-26 12:30:00,23.75,23.75,23.69,23.7,63600.0,23.7499,23.7499,23.6899,23.6999,63600.0
2005-07-26 12:40:00,23.7,23.79,23.69,23.77,63100.0,23.6999,23.7899,23.6899,23.7699,63100.0
2005-07-26 12:50:00,23.78,23.78,23.65,23.69,45200.0,23.7799,23.7799,23.6499,23.6899,45200.0
2005-07-26 13:00:00,23.7,23.76,23.68,23.71,102700.0,23.6999,23.7599,23.6799,23.7099,102700.0
2005-07-26 13:10:00,23.72,23.75,23.67,23.73,68100.0,23.7199,23.7499,23.6699,23.7299,68100.0
2005-07-26 13:20:00,23.73,23.73,23.43,23.45,132800.0,23.7299,23.7299,23.4299,23.4499,132800.0
2005-07-26 13:30:00,23.45,23.56,23.45,23.56,71400.0,23.4499,23.5599,23.4499,23.5599,71400.0
2005-07-26 13:40:00,23.56,23.74,23.54,23.74,88300.0,23.5599,23.7399,23.5399,23.7399,88300.0
2005-07-26 13:50:00,23.75,23.81,23.55,23.6,149600.0,23.7499,23.8099,23.5499,23.5999,149600.0
2005-07-26 14:00:00,23.6,23.63,23.34,23.53,95500.0,23.5999,23.6299,23.3399,23.5299,95500.0
2005-07-26 14:10:00,23.55,23.55,23.53,23.54,29700.0,23.5499,23.5499,23.5299,23.5399,29700.0
2005-07-26 14:20:00,23.54,23.55,23.46,23.47,100200.0,23.5399,23.5499,23.4599,23.4699,100200.0
2005-07-26 14:30:00,23.48,23.5,23.45,23.46,65500.0,23.4799,23.4999,23.4499,23.4599,65500.0
2005-07-26 14:40:00,23.45,23.64,23.42,23.57,159100.0,23.4499,23.6399,23.4199,23.5699,159100.0
2005-07-26 14:50:00,23.57,23.69,23.46,23.6,80200.0,23.5699,23.6899,23.4599,23.5999,80200.0
2005-07-26 15:00:00,23.6,23.61,23.51,23.56,103600.0,23.5999,23.6099,23.5099,23.5599,103600.0
2005-07-26 15:10:00,23.55,23.56,23.37,23.45,122400.0,23.5499,23.5599,23.3699,23.4499,122400.0
2005-07-26 15:20:00,23.45,23.52,23.44,23.47,184400.0,23.4499,23.5199,23.4399,23.4699,184400.0
2005-07-26 15:30:00,23.48,23.55,23.38,23.44,159300.0,23.4799,23.5499,23.3799,23.4399,159300.0
2005-07-26 15:40:00,23.42,23.5,23.39,23.46,192300.0,23.4199,23.4999,23.3899,23.4599,192300.0
2005-07-26 15:50:00,23.48,23.58,23.45,23.58,321900.0,23.4799,23.5799,23.4499,23.5799,321900.0
2005-07-27 09:30:00,23.65,24.4,23.6,24.25,293500.0,23.6499,24.3998,23.5999,24.2499,293500.0
2005-07-27 09:40:00,24.26,24.33,24.19,24.28,246900.0,24.2599,24.3299,24.1899,24.2799,246900.0
2005-07-27 09:50:00,24.28,24.45,24.25,24.33,279700.0,24.2799,24.4498,24.2499,24.3299,279700.0
2005-07-27 10:00:00,24.34,24.36,24.25,24.29,241900.0,24.3398,24.3598,24.2499,24.2899,241900.0
2005-07-27 10:10:00,24.28,24.39,24.26,24.28,50400.0,24.2799,24.3898,24.2599,24.2799,50400.0
2005-07-27 10:20:00,24.3,24.4,24.28,24.35,74300.0,24.2999,24.3998,24.2799,24.3498,74300.0
2005-07-27 10:30:00,24.36,24.49,24.32,24.37,66800.0,24.3598,24.4898,24.3199,24.3698,66800.0
2005-07-27 10:40:00,24.37,24.47,24.35,24.43,69100.0,24.3698,24.4698,24.3498,24.4298,69100.0
2005-07-27 10:50:00,24.44,24.48,24.38,24.47,35200.0,24.4398,24.4798,24.3798,24.4698,35200.0
2005-07-27 11:00:00,24.46,24.49,24.44,24.44,38200.0,24.4598,24.4898,24.4398,24.4398,38200.0
2005-07-27 11:10:00,24.44,24.56,24.43,24.5,150600.0,24.4398,24.5598,24.4298,24.4998,150600.0
2005-07-27 11:20:00,24.49,24.53,24.49,24.52,159200.0,24.4898,24.5298,24.4898,24.5198,159200.0
2005-07-27 11:30:00,24.51,24.61,24.5,24.55,129900.0,24.5098,24.6098,24.4998,24.5498,129900.0
2005-07-27 11:40:00,24.55,24.59,24.48,24.55,53600.0,24.5498,24.5898,24.4798,24.5498,53600.0
2005-07-27 11:50:00,24.55,24.55,24.5,24.51,16100.0,24.5498,24.5498,24.4998,24.5098,16100.0
2005-07-27 12:00:00,24.5,24.51,24.49,24.5,52300.0,24.4998,24.5098,24.4898,24.4998,52300.0
2005-07-27 12:10:00,24.5,24.51,24.48,24.5,23100.0,24.4998,24.5098,24.4798,24.4998,23100.0
2005-07-27 12:20:00,24.5,24.51,24.49,24.5,44700.0,24.4998,24.5098,24.4898,24.4998,44700.0
2005-07-27 12:30:00,24.49,24.5,24.47,24.47,53600.0,24.4898,24.4998,24.4698,24.4698,53600.0
2005-07-27 12:40:00,24.47,24.53,24.47,24.53,128600.0,24.4698,24.5298,24.4698,24.5298,128600.0
2005-07-27 12:50:00,24.53,24.53,24.5,24.5,19300.0,24.5298,24.5298,24.4998,24.4998,19300.0
2005-07-27 13:00:00,24.51,24.53,24.5,24.53,65200.0,24.5098,24.5298,24.4998,24.5298,65200.0
2005-07-27 13:10:00,24.51,24.54,24.51,24.53,10800.0,24.5098,24.5398,24.5098,24.5298,10800.0
2005-07-27 13:20:00,24.52,24.55,24.52,24.52,31500.0,24.5198,24.5498,24.5198,24.5198,31500.0
2005-07-27 13:30:00,24.53,24.54,24.51,24.54,14400.0,24.5298,24.5398,24.5098,24.5398,14400.0
2005-07-27 13:40:00,24.54,24.65,24.54,24.56,54600.0,24.5398,24.6498,24.5398,24.5598,54600.0
2005-07-27 13:50:00,24.56,24.63,24.55,24.62,47000.0,24.5598,24.6298,24.5498,24.6198,47000.0
2005-07-27 14:00:00,24.61,24.68,24.58,24.6,59800.0,24.6098,24.6798,24.5798,24.5998,59800.0
2005-07-27 14:10:00,24.6,24.91,24.58,24.77,169600.0,24.5998,24.9098,24.5798,24.7698,169600.0
2005-07-27 14:20:00,24.79,24.93,24.75,24.8,136700.0,24.7898,24.9298,24.7498,24.7998,136700.0
2005-07-27 14:30:00,24.8,24.87,24.65,24.68,119000.0,24.7998,24.8698,24.6498,24.6798,119000.0
2005-07-27 14:40:00,24.68,24.68,24.6,24.64,113300.0,24.6798,24.6798,24.5998,24.6398,113300.0
2005-07-27 14:50:00,24.63,24.66,24.6,24.64,134600.0,24.6298,24.6598,24.5998,24.6398,134600.0
2005-07-27 15:00:00,24.64,24.71,24.6,24.7,39400.0,24.6398,24.7098,24.5998,24.6998,39400.0
2005-07-27 15:10:00,24.71,24.79,24.68,24.75,173700.0,24.7098,24.7898,24.6798,24.7498,173700.0
2005-07-27 15:20:00,24.75,24.75,24.74,24.75,30800.0,24.7498,24.7498,24.7398,24.7498,30800.0
2005-07-27 15:30:00,24.75,24.85,24.74,24.81,269600.0,24.7498,24.8498,24.7398,24.8098,269600.0
2005-07-27 15:40:00,24.8,24.83,24.79,24.81,244300.0,24.7998,24.8298,24.7898,24.8098,244300.0
2005-07-27 15:50:00,24.81,25.06,24.8,25.06,422500.0,24.8098,25.0598,24.7998,25.0598,422500.0
2005-07-28 09:30:00,25.04,25.19,24.94,24.96,94200.0,25.0398,25.1898,24.9398,24.9598,94200.0
2005-07-28 09:40:00,24.96,25.14,24.96,25.1,104600.0,24.9598,25.1398,24.9598,25.0998,104600.0
2005-07-28 09:50:00,25.11,25.11,24.78,24.87,138500.0,25.1098,25.1098,24.7798,24.8698,138500.0
2005-07-28 10:00:00,24.82,24.9,24.69,24.81,86200.0,24.8198,24.8998,24.6898,24.8098,86200.0
2005-07-28 10:10:00,24.81,25.03,24.79,24.92,45000.0,24.8098,25.0298,24.7898,24.9198,45000.0
2005-07-28 10:20:00,24.91,24.92,24.89,24.9,26500.0,24.9098,24.9198,24.8898,24.8998,26500.0
2005-07-28 10:30:00,24.9,24.94,24.9,24.94,26000.0,24.8998,24.9398,24.8998,24.9398,26000.0
2005-07-28 10:40:00,24.94,24.94,24.89,24.89,36100.0,24.9398,24.9398,24.8898,24.8898,36100.0
2005-07-28 10:50:00,24.89,24.9,24.73,24.8,70300.0,24.8898,24.8998,24.7298,24.7998,70300.0
2005-07-28 11:00:00,24.8,24.9,24.71,24.76,92600.0,24.7998,24.8998,24.7098,24.7598,92600.0
2005-07-28 11:10:00,24.77,24.8,24.76,24.76,42300.0,24.7698,24.7998,24.7598,24.7598,42300.0
2005-07-28 11:20:00,24.76,24.77,24.76,24.77,17400.0,24.7598,24.7698,24.7598,24.7698,17400.0
2005-07-28 11:30:00,24.77,24.77,24.74,24.74,14000.0,24.7698,24.7698,24.7398,24.7398,14000.0
2005-07-28 11:40:00,24.74,24.87,24.65,24.8,148000.0,24.7398,24.8698,24.6498,24.7998,148000.0
2005-07-28 11:50:00,24.8,24.8,24.72,24.78,9200.0,24.7998,24.7998,24.7198,24.7798,9200.0
2005-07-28 12:00:00,24.76,24.77,24.72,24.73,26800.0,24.7598,24.7698,24.7198,24.7298,26800.0
2005-07-28 12:10:00,24.75,24.75,24.67,24.69,23200.0,24.7498,24.7498,24.6698,24.6898,23200.0
2005-07-28 12:20:00,24.69,24.75,24.68,24.75,6000.0,24.6898,24.7498,24.6798,24.7498,6000.0
2005-07-28 12:30:00,24.73,24.75,24.71,24.74,8400.0,24.7298,24.7498,24.7098,24.7398,8400.0
2005-07-28 12:40:00,24.73,24.73,24.6,24.68,25100.0,24.7298,24.7298,24.5998,24.6798,25100.0
2005-07-28 12:50:00,24.69,24.7,24.61,24.61,13800.0,24.6898,24.6998,24.6098,24.6098,13800.0
2005-07-28 13:00:00,24.6,24.62,24.5,24.52,33200.0,24.5998,24.6198,24.4998,24.5198,33200.0
2005-07-28 13:10:00,24.52,24.64,24.5,24.55,39400.0,24.5198,24.6398,24.4998,24.5498,39400.0
2005-07-28 13:20:00,24.55,24.57,24.5,24.52,136100.0,24.5498,24.5698,24.4998,24.5198,136100.0
2005-07-28 13:30:00,24.52,24.52,24.5,24.51,36100.0,24.5198,24.5198,24.4998,24.5098,36100.0
2005-07-28 13:40:00,24.5,24.54,24.5,24.51,221400.0,24.4998,24.5398,24.4998,24.5098,221400.0
2005-07-28 13:50:00,24.51,24.63,24.51,24.59,256200.0,24.5098,24.6298,24.5098,24.5898,256200.0
2005-07-28 14:00:00,24.58,24.6,24.52,24.52,7000.0,24.5798,24.5998,24.5198,24.5198,7000.0
2005-07-28 14:10:00,24.52,24.56,24.52,24.55,11100.0,24.5198,24.5598,24.5198,24.5498,11100.0
2005-07-28 14:20:00,24.55,24.6,24.5,24.56,288000.0,24.5498,24.5998,24.4998,24.5598,288000.0
2005-07-28 14:30:00,24.57,24.64,24.55,24.61,42300.0,24.5698,24.6398,24.5498,24.6098,42300.0
2005-07-28 14:40:00,24.62,24.73,24.6,24.73,38800.0,24.6198,24.7298,24.5998,24.7298,38800.0
2005-07-28 14:50:00,24.73,24.78,24.73,24.75,33900.0,24.7298,24.7798,24.7298,24.7498,33900.0
2005-07-28 15:00:00,24.75,24.76,24.65,24.7,46000.0,24.7498,24.7598,24.6498,24.6998,46000.0
2005-07-28 15:10:00,24.7,24.71,24.68,24.7,26200.0,24.6998,24.7098,24.6798,24.6998,26200.0
2005-07-28 15:20:00,24.7,24.7,24.65,24.67,30000.0,24.6998,24.6998,24.6498,24.6698,30000.0
2005-07-28 15:30:00,24.67,24.72,24.59,24.67,49700.0,24.6698,24.7198,24.5898,24.6698,49700.0
2005-07-28 15:40:00,24.66,24.69,24.62,24.68,64500.0,24.6598,24.6898,24.6198,24.6798,64500.0
2005-07-28 15:50:00,24.68,24.69,24.61,24.67,108500.0,24.6798,24.6898,24.6098,24.6698,108500.0
2005-07-29 09:30:00,24.73,24.78,24.63,24.72,22000.0,24.7298,24.7798,24.6298,24.7198,22000.0
2005-07-29 09:40:00,24.76,24.97,24.74,24.89,31500.0,24.7598,24.9698,24.7398,24.8898,31500.0
2005-07-29 09:50:00,24.85,24.88,24.78,24.79,15200.0,24.8498,24.8798,24.7798,24.7898,15200.0
2005-07-29 10:00:00,24.79,24.93,24.77,24.89,43700.0,24.7898,24.9298,24.7698,24.8898,43700.0
2005-07-29 10:10:00,24.9,24.9,24.63,24.65,17000.0,24.8998,24.8998,24.6298,24.6498,17000.0
2005-07-29 10:20:00,24.65,24.85,24.47,24.8,32800.0,24.6498,24.8498,24.4698,24.7998,32800.0
2005-07-29 10:30:00,24.81,24.83,24.65,24.75,16800.0,24.8098,24.8298,24.6498,24.7498,16800.0
2005-07-29 10:40:00,24.74,24.77,24.61,24.62,16600.0,24.7398,24.7698,24.6098,24.6198,16600.0
2005-07-29 10:50:00,24.61,24.62,24.5,24.55,21600.0,24.6098,24.6198,24.4998,24.5498,21600.0
2005-07-29 11:00:00,24.58,24.59,24.45,24.54,60100.0,24.5798,24.5898,24.4498,24.5398,60100.0
2005-07-29 11:10:00,24.55,24.63,24.5,24.51,19500.0,24.5498,24.6298,24.4998,24.5098,19500.0
2005-07-29 11:20:00,24.5,24.56,24.5,24.53,8100.0,24.4998,24.5598,24.4998,24.5298,8100.0
2005-07-29 11:30:00,24.52,24.61,24.51,24.53,13800.0,24.5198,24.6098,24.5098,24.5298,13800.0
2005-07-29 11:40:00,24.54,24.59,24.51,24.59,8500.0,24.5398,24.5898,24.5098,24.5898,8500.0
2005-07-29 11:50:00,24.59,24.59,24.51,24.56,8200.0,24.5898,24.5898,24.5098,24.5598,8200.0
2005-07-29 12:00:00,24.59,24.62,24.54,24.54,14900.0,24.5898,24.6198,24.5398,24.5398,14900.0
2005-07-29 12:10:00,24.56,24.56,24.5,24.53,8900.0,24.5598,24.5598,24.4998,24.5298,8900.0
2005-07-29 12:20:00,24.53,24.59,24.5,24.59,10400.0,24.5298,24.5898,24.4998,24.5898,10400.0
2005-07-29 12:30:00,24.58,24.66,24.58,24.59,11000.0,24.5798,24.6598,24.5798,24.5898,11000.0
2005-07-29 12:40:00,24.59,24.59,24.54,24.55,5400.0,24.5898,24.5898,24.5398,24.5498,5400.0
2005-07-29 12:50:00,24.55,24.63,24.55,24.6,14000.0,24.5498,24.6298,24.5498,24.5998,14000.0
2005-07-29 13:00:00,24.62,24.7,24.56,24.56,21800.0,24.6198,24.6998,24.5598,24.5598,21800.0
2005-07-29 13:10:00,24.55,24.67,24.54,24.65,12000.0,24.5498,24.6698,24.5398,24.6498,12000.0
2005-07-29 13:20:00,24.67,24.68,24.65,24.66,9800.0,24.6698,24.6798,24.6498,24.6598,9800.0
2005-07-29 13:30:00,24.66,24.68,24.65,24.66,14600.0,24.6598,24.6798,24.6498,24.6598,14600.0
2005-07-29 13:40:00,24.67,24.68,24.66,24.68,4200.0,24.6698,24.6798,24.6598,24.6798,4200.0
2005-07-29 13:50:00,24.67,24.69,24.66,24.69,4000.0,24.6698,24.6898,24.6598,24.6898,4000.0
2005-07-29 14:00:00,24.68,24.69,24.59,24.64,29300.0,24.6798,24.6898,24.5898,24.6398,29300.0
2005-07-29 14:10:00,24.67,24.7,24.64,24.7,15000.0,24.6698,24.6998,24.6398,24.6998,15000.0
2005-07-29 14:20:00,24.7,24.72,24.66,24.71,58800.0,24.6998,24.7198,24.6598,24.7098,58800.0
2005-07-29 14:30:00,24.71,24.72,24.69,24.71,13500.0,24.7098,24.7198,24.6898,24.7098,13500.0
2005-07-29 14:40:00,24.72,24.72,24.69,24.72,15200.0,24.7198,24.7198,24.6898,24.7198,15200.0
2005-07-29 14:50:00,24.72,24.72,24.7,24.72,27100.0,24.7198,24.7198,24.6998,24.7198,27100.0
2005-07-29 15:00:00,24.72,24.76,24.7,24.75,19100.0,24.7198,24.7598,24.6998,24.7498,19100.0
2005-07-29 15:10:00,24.74,24.75,24.64,24.67,32000.0,24.7398,24.7498,24.6398,24.6698,32000.0
2005-07-29 15:20:00,24.66,24.69,24.64,24.68,17600.0,24.6598,24.6898,24.6398,24.6798,17600.0
2005-07-29 15:30:00,24.68,24.69,24.64,24.64,29600.0,24.6798,24.6898,24.6398,24.6398,29600.0
2005-07-29 15:40:00,24.65,24.67,24.5,24.6,47800.0,24.6498,24.6698,24.4998,24.5998,47800.0
2005-07-29 15:50:00,24.6,24.7,24.49,24.61,56000.0,24.5998,24.6998,24.4898,24.6098,56000.0
2005-08-01 09:30:00,24.75,24.78,24.5,24.56,23500.0,24.7498,24.7798,24.4998,24.5598,23500.0
2005-08-01 09:40:00,24.53,24.63,24.5,24.63,22100.0,24.5298,24.6298,24.4998,24.6298,22100.0
2005-08-01 09:50:00,24.6,24.68,24.6,24.61,6000.0,24.5998,24.6798,24.5998,24.6098,6000.0
2005-08-01 10:00:00,24.6,24.61,24.38,24.4,52600.0,24.5998,24.6098,24.3798,24.3998,52600.0
2005-08-01 10:10:00,24.4,24.5,24.4,24.4,68700.0,24.3998,24.4998,24.3998,24.3998,68700.0
2005-08-01 10:20:00,24.41,24.48,24.38,24.47,50600.0,24.4098,24.4798,24.3798,24.4698,50600.0
2005-08-01 10:30:00,24.47,24.51,24.47,24.49,9900.0,24.4698,24.5098,24.4698,24.4898,9900.0
2005-08-01 10:40:00,24.5,24.5,24.43,24.43,14300.0,24.4998,24.4998,24.4298,24.4298,14300.0
2005-08-01 10:50:00,24.42,24.5,24.41,24.49,16200.0,24.4198,24.4998,24.4098,24.4898,16200.0
2005-08-01 11:00:00,24.48,24.53,24.47,24.53,19500.0,24.4798,24.5298,24.4698,24.5298,19500.0
2005-08-01 11:10:00,24.53,24.54,24.48,24.51,6900.0,24.5298,24.5398,24.4798,24.5098,6900.0
2005-08-01 11:20:00,24.49,24.51,24.49,24.5,11600.0,24.4898,24.5098,24.4898,24.4998,11600.0
2005-08-01 11:30:00,24.5,24.51,24.45,24.47,9900.0,24.4998,24.5098,24.4498,24.4698,9900.0
2005-08-01 11:40:00,24.47,24.48,24.46,24.48,22100.0,24.4698,24.4798,24.4598,24.4798,22100.0
2005-08-01 11:50:00,24.48,24.48,24.46,24.46,9700.0,24.4798,24.4798,24.4598,24.4598,9700.0
2005-08-01 12:00:00,24.45,24.47,24.33,24.34,128500.0,24.4498,24.4698,24.3299,24.3398,128500.0
2005-08-01 12:10:00,24.34,24.41,24.32,24.36,90800.0,24.3398,24.4098,24.3199,24.3598,90800.0
2005-08-01 12:20:00,24.36,24.37,24.31,24.35,18500.0,24.3598,24.3698,24.3099,24.3498,18500.0
2005-08-01 12:30:00,24.35,24.4,24.35,24.36,39600.0,24.3498,24.3998,24.3498,24.3598,39600.0
2005-08-01 12:40:00,24.37,24.4,24.36,24.39,33200.0,24.3698,24.3998,24.3598,24.3898,33200.0
2005-08-01 12:50:00,24.38,24.4,24.36,24.39,15900.0,24.3798,24.3998,24.3598,24.3898,15900.0
2005-08-01 13:00:00,24.38,24.39,24.37,24.38,22900.0,24.3798,24.3898,24.3698,24.3798,22900.0
2005-08-01 13:10:00,24.38,24.39,24.37,24.37,15000.0,24.3798,24.3898,24.3698,24.3698,15000.0
2005-08-01 13:20:00,24.37,24.38,24.35,24.38,24300.0,24.3698,24.3798,24.3498,24.3798,24300.0
2005-08-01 13:30:00,24.38,24.41,24.37,24.4,16900.0,24.3798,24.4098,24.3698,24.3998,16900.0
2005-08-01 13:40:00,24.4,24.42,24.39,24.4,73200.0,24.3998,24.4198,24.3898,24.3998,73200.0
2005-08-01 13:50:00,24.4,24.42,24.39,24.4,8100.0,24.3998,24.4198,24.3898,24.3998,8100.0
2005-08-01 14:00:00,24.39,24.41,24.37,24.41,14900.0,24.3898,24.4098,24.3698,24.4098,14900.0
2005-08-01 14:10:00,24.39,24.41,24.39,24.4,18900.0,24.3898,24.4098,24.3898,24.3998,18900.0
2005-08-01 14:20:00,24.39,24.4,24.38,24.39,12800.0,24.3898,24.3998,24.3798,24.3898,12800.0
2005-08-01 14:30:00,24.38,24.4,24.34,24.35,121700.0,24.3798,24.3998,24.3398,24.3498,121700.0
2005-08-01 14:40:00,24.34,24.36,24.34,24.36,13000.0,24.3398,24.3598,24.3398,24.3598,13000.0
2005-08-01 14:50:00,24.34,24.35,24.34,24.34,9800.0,24.3398,24.3498,24.3398,24.3398,9800.0
2005-08-01 15:00:00,24.34,24.36,24.32,24.33,20300.0,24.3398,24.3598,24.3199,24.3299,20300.0
2005-08-01 15:10:00,24.34,24.37,24.32,24.35,36000.0,24.3398,24.3698,24.3199,24.3498,36000.0
2005-08-01 15:20:00,24.34,24.35,24.29,24.29,28400.0,24.3398,24.3498,24.2899,24.2899,28400.0
2005-08-01 15:30:00,24.29,24.3,24.25,24.25,42500.0,24.2899,24.2999,24.2499,24.2499,42500.0
2005-08-01 15:40:00,24.25,24.29,24.24,24.29,74300.0,24.2499,24.2899,24.2399,24.2899,74300.0
2005-08-01 15:50:00,24.28,24.29,24.21,24.29,188000.0,24.2799,24.2899,24.2099,24.2899,188000.0
2005-08-02 09:30:00,24.35,24.44,24.26,24.42,57000.0,24.3498,24.4398,24.2599,24.4198,57000.0
2005-08-02 09:40:00,24.4,24.41,24.36,24.4,41800.0,24.3998,24.4098,24.3598,24.3998,41800.0
2005-08-02 09:50:00,24.4,24.56,24.38,24.48,42300.0,24.3998,24.5598,24.3798,24.4798,42300.0
2005-08-02 10:00:00,24.4,24.53,24.4,24.49,20700.0,24.3998,24.5298,24.3998,24.4898,20700.0
2005-08-02 10:10:00,24.51,24.64,24.49,24.57,26500.0,24.5098,24.6398,24.4898,24.5698,26500.0
2005-08-02 10:20:00,24.57,24.57,24.5,24.5,112600.0,24.5698,24.5698,24.4998,24.4998,112600.0
2005-08-02 10:30:00,24.5,24.56,24.48,24.54,91500.0,24.4998,24.5598,24.4798,24.5398,91500.0
2005-08-02 10:40:00,24.55,24.55,24.3,24.55,50700.0,24.5498,24.5498,24.2999,24.5498,50700.0
2005-08-02 10:50:00,24.55,24.55,24.4,24.48,66300.0,24.5498,24.5498,24.3998,24.4798,66300.0
2005-08-02 11:00:00,24.48,24.5,24.46,24.49,15700.0,24.4798,24.4998,24.4598,24.4898,15700.0
2005-08-02 11:10:00,24.49,24.5,24.48,24.49,29000.0,24.4898,24.4998,24.4798,24.4898,29000.0
2005-08-02 11:20:00,24.5,24.5,24.47,24.47,11200.0,24.4998,24.4998,24.4698,24.4698,11200.0
2005-08-02 11:30:00,24.48,24.49,24.47,24.48,8200.0,24.4798,24.4898,24.4698,24.4798,8200.0
2005-08-02 11:40:00,24.48,24.49,24.47,24.48,14600.0,24.4798,24.4898,24.4698,24.4798,14600.0
2005-08-02 11:50:00,24.48,24.48,24.46,24.47,5200.0,24.4798,24.4798,24.4598,24.4698,5200.0
2005-08-02 12:00:00,24.48,24.48,24.46,24.47,6600.0,24.4798,24.4798,24.4598,24.4698,6600.0
2005-08-02 12:10:00,24.45,24.45,24.38,24.41,3800.0,24.4498,24.4498,24.3798,24.4098,3800.0
2005-08-02 12:20:00,24.42,24.48,24.42,24.47,23400.0,24.4198,24.4798,24.4198,24.4698,23400.0
2005-08-02 12:30:00,24.48,24.48,24.47,24.47,8400.0,24.4798,24.4798,24.4698,24.4698,8400.0
2005-08-02 12:40:00,24.47,24.48,24.43,24.47,20700.0,24.4698,24.4798,24.4298,24.4698,20700.0
2005-08-02 12:50:00,24.48,24.48,24.47,24.47,2900.0,24.4798,24.4798,24.4698,24.4698,2900.0
2005-08-02 13:00:00,24.47,24.48,24.47,24.47,20600.0,24.4698,24.4798,24.4698,24.4698,20600.0
2005-08-02 13:10:00,24.47,24.5,24.47,24.49,30000.0,24.4698,24.4998,24.4698,24.4898,30000.0
2005-08-02 13:20:00,24.48,24.48,24.46,24.47,3400.0,24.4798,24.4798,24.4598,24.4698,3400.0
2005-08-02 13:30:00,24.47,24.48,24.45,24.47,3600.0,24.4698,24.4798,24.4498,24.4698,3600.0
2005-08-02 13:40:00,24.47,24.49,24.47,24.49,38400.0,24.4698,24.4898,24.4698,24.4898,38400.0
2005-08-02 13:50:00,24.48,24.52,24.48,24.51,11600.0,24.4798,24.5198,24.4798,24.5098,11600.0
2005-08-02 14:00:00,24.5,24.52,24.49,24.52,5500.0,24.4998,24.5198,24.4898,24.5198,5500.0
2005-08-02 14:10:00,24.51,24.52,24.51,24.52,4500.0,24.5098,24.5198,24.5098,24.5198,4500.0
2005-08-02 14:20:00,24.52,24.52,24.47,24.47,7000.0,24.5198,24.5198,24.4698,24.4698,7000.0
2005-08-02 14:30:00,24.47,24.53,24.46,24.46,17700.0,24.4698,24.5298,24.4598,24.4598,17700.0
2005-08-02 14:40:00,24.46,24.53,24.46,24.53,27200.0,24.4598,24.5298,24.4598,24.5298,27200.0
2005-08-02 14:50:00,24.53,24.53,24.5,24.5,11700.0,24.5298,24.5298,24.4998,24.4998,11700.0
2005-08-02 15:00:00,24.5,24.51,24.41,24.5,27200.0,24.4998,24.5098,24.4098,24.4998,27200.0
2005-08-02 15:10:00,24.51,24.53,24.49,24.52,8000.0,24.5098,24.5298,24.4898,24.5198,8000.0
2005-08-02 15:20:00,24.53,24.64,24.52,24.62,69800.0,24.5298,24.6398,24.5198,24.6198,69800.0
2005-08-02 15:30:00,24.62,24.69,24.51,24.51,87500.0,24.6198,24.6898,24.5098,24.5098,87500.0
2005-08-02 15:40:00,24.51,24.54,24.41,24.42,33100.0,24.5098,24.5398,24.4098,24.4198,33100.0
2005-08-02 15:50:00,24.41,24.5,24.39,24.5,73700.0,24.4098,24.4998,24.3898,24.4998,73700.0
2005-08-03 09:30:00,24.47,24.55,24.31,24.55,8500.0,24.4698,24.5498,24.3099,24.5498,8500.0
2005-08-03 09:40:00,24.55,24.75,24.55,24.75,38000.0,24.5498,24.7498,24.5498,24.7498,38000.0
2005-08-03 09:50:00,24.7,24.7,24.58,24.68,20200.0,24.6998,24.6998,24.5798,24.6798,20200.0
2005-08-03 10:00:00,24.64,24.71,24.56,24.6,52700.0,24.6398,24.7098,24.5598,24.5998,52700.0
2005-08-03 10:10:00,24.58,24.67,24.58,24.64,7700.0,24.5798,24.6698,24.5798,24.6398,7700.0
2005-08-03 10:20:00,24.63,24.76,24.62,24.75,64200.0,24.6298,24.7598,24.6198,24.7498,64200.0
2005-08-03 10:30:00,24.74,24.75,24.65,24.73,39100.0,24.7398,24.7498,24.6498,24.7298,39100.0
2005-08-03 10:40:00,24.75,24.85,24.75,24.76,23800.0,24.7498,24.8498,24.7498,24.7598,23800.0
2005-08-03 10:50:00,24.76,24.87,24.76,24.86,86000.0,24.7598,24.8698,24.7598,24.8598,86000.0
2005-08-03 11:00:00,24.87,25.06,24.85,24.94,65300.0,24.8698,25.0598,24.8498,24.9398,65300.0
2005-08-03 11:10:00,24.9,25.12,24.89,25.07,92000.0,24.8998,25.1198,24.8898,25.0698,92000.0
2005-08-03 11:20:00,25.03,25.12,25.0,25.1,53700.0,25.0298,25.1198,24.9998,25.0998,53700.0
2005-08-03 11:30:00,25.1,25.1,25.0,25.05,35100.0,25.0998,25.0998,24.9998,25.0498,35100.0
2005-08-03 11:40:00,25.05,25.08,24.98,25.08,51200.0,25.0498,25.0798,24.9798,25.0798,51200.0
2005-08-03 11:50:00,25.08,25.08,25.0,25.03,15500.0,25.0798,25.0798,24.9998,25.0298,15500.0
2005-08-03 12:00:00,25.03,25.07,25.02,25.03,37200.0,25.0298,25.0698,25.0198,25.0298,37200.0
2005-08-03 12:10:00,25.06,25.13,25.0,25.11,40000.0,25.0598,25.1298,24.9998,25.1098,40000.0
2005-08-03 12:20:00,25.11,25.12,25.08,25.1,31700.0,25.1098,25.1198,25.0798,25.0998,31700.0
2005-08-03 12:30:00,25.1,25.18,25.1,25.18,59300.0,25.0998,25.1798,25.0998,25.1798,59300.0
2005-08-03 12:40:00,25.18,25.2,25.17,25.2,18100.0,25.1798,25.1998,25.1698,25.1998,18100.0
2005-08-03 12:50:00,25.18,25.2,25.14,25.14,21100.0,25.1798,25.1998,25.1398,25.1398,21100.0
2005-08-03 13:00:00,25.15,25.16,25.12,25.13,30100.0,25.1498,25.1598,25.1198,25.1298,30100.0
2005-08-03 13:10:00,25.13,25.14,25.1,25.1,8400.0,25.1298,25.1398,25.0998,25.0998,8400.0
2005-08-03 13:20:00,25.11,25.11,25.07,25.1,89400.0,25.1098,25.1098,25.0698,25.0998,89400.0
2005-08-03 13:30:00,25.11,25.11,25.09,25.1,12800.0,25.1098,25.1098,25.0898,25.0998,12800.0
2005-08-03 13:40:00,25.11,25.15,25.1,25.12,16400.0,25.1098,25.1498,25.0998,25.1198,16400.0
2005-08-03 13:50:00,25.12,25.12,25.05,25.05,8500.0,25.1198,25.1198,25.0498,25.0498,8500.0
2005-08-03 14:00:00,25.05,25.11,25.05,25.1,17800.0,25.0498,25.1098,25.0498,25.0998,17800.0
2005-08-03 14:10:00,25.1,25.11,25.0,25.0,19600.0,25.0998,25.1098,24.9998,24.9998,19600.0
2005-08-03 14:20:00,25.0,25.02,24.94,25.0,148900.0,24.9998,25.0198,24.9398,24.9998,148900.0
2005-08-03 14:30:00,25.0,25.04,24.98,25.04,32400.0,24.9998,25.0398,24.9798,25.0398,32400.0
2005-08-03 14:40:00,25.04,25.05,25.0,25.01,34300.0,25.0398,25.0498,24.9998,25.0098,34300.0
2005-08-03 14:50:00,25.0,25.02,25.0,25.01,17800.0,24.9998,25.0198,24.9998,25.0098,17800.0
2005-08-03 15:00:00,25.01,25.12,25.01,25.1,28600.0,25.0098,25.1198,25.0098,25.0998,28600.0
2005-08-03 15:10:00,25.11,25.11,25.05,25.05,15500.0,25.1098,25.1098,25.0498,25.0498,15500.0
2005-08-03 15:20:00,25.06,25.07,25.0,25.04,24500.0,25.0598,25.0698,24.9998,25.0398,24500.0
2005-08-03 15:30:00,25.03,25.04,25.0,25.02,26700.0,25.0298,25.0398,24.9998,25.0198,26700.0
2005-08-03 15:40:00,25.03,25.03,25.0,25.01,41900.0,25.0298,25.0298,24.9998,25.0098,41900.0
2005-08-03 15:50:00,25.01,25.08,25.0,25.04,121000.0,25.0098,25.0798,24.9998,25.0398,121000.0
2005-08-04 09:30:00,25.0,25.0,24.68,24.84,32700.0,24.9998,24.9998,24.6798,24.8398,32700.0
2005-08-04 09:40:00,24.84,24.84,24.35,24.52,33000.0,24.8398,24.8398,24.3498,24.5198,33000.0
2005-08-04 09:50:00,24.54,24.63,24.46,24.51,30000.0,24.5398,24.6298,24.4598,24.5098,30000.0
2005-08-04 10:00:00,24.5,24.62,24.48,24.5,48800.0,24.4998,24.6198,24.4798,24.4998,48800.0
2005-08-04 10:10:00,24.49,24.6,24.45,24.45,28300.0,24.4898,24.5998,24.4498,24.4498,28300.0
2005-08-04 10:20:00,24.43,24.44,24.3,24.3,26200.0,24.4298,24.4398,24.2999,24.2999,26200.0
2005-08-04 10:30:00,24.3,24.37,24.29,24.36,19100.0,24.2999,24.3698,24.2899,24.3598,19100.0
2005-08-04 10:40:00,24.38,24.44,24.33,24.37,50900.0,24.3798,24.4398,24.3299,24.3698,50900.0
2005-08-04 10:50:00,24.37,24.38,24.31,24.38,78900.0,24.3698,24.3798,24.3099,24.3798,78900.0
2005-08-04 11:00:00,24.38,24.49,24.35,24.36,68900.0,24.3798,24.4898,24.3498,24.3598,68900.0
2005-08-04 11:10:00,24.36,24.43,24.36,24.41,46900.0,24.3598,24.4298,24.3598,24.4098,46900.0
2005-08-04 11:20:00,24.41,24.45,24.38,24.45,50500.0,24.4098,24.4498,24.3798,24.4498,50500.0
2005-08-04 11:30:00,24.43,24.51,24.42,24.49,99400.0,24.4298,24.5098,24.4198,24.4898,99400.0
2005-08-04 11:40:00,24.5,24.52,24.46,24.51,128100.0,24.4998,24.5198,24.4598,24.5098,128100.0
2005-08-04 11:50:00,24.51,24.52,24.51,24.51,5400.0,24.5098,24.5198,24.5098,24.5098,5400.0
2005-08-04 12:00:00,24.51,24.55,24.51,24.55,23300.0,24.5098,24.5498,24.5098,24.5498,23300.0
2005-08-04 12:10:00,24.55,24.55,24.5,24.5,3900.0,24.5498,24.5498,24.4998,24.4998,3900.0
2005-08-04 12:20:00,24.5,24.55,24.44,24.5,86100.0,24.4998,24.5498,24.4398,24.4998,86100.0
2005-08-04 12:30:00,24.5,24.52,24.49,24.5,154900.0,24.4998,24.5198,24.4898,24.4998,154900.0
2005-08-04 12:40:00,24.5,24.55,24.5,24.54,19200.0,24.4998,24.5498,24.4998,24.5398,19200.0
2005-08-04 12:50:00,24.52,24.55,24.52,24.52,15300.0,24.5198,24.5498,24.5198,24.5198,15300.0
2005-08-04 13:00:00,24.52,24.57,24.52,24.54,33200.0,24.5198,24.5698,24.5198,24.5398,33200.0
2005-08-04 13:10:00,24.54,24.54,24.51,24.51,25000.0,24.5398,24.5398,24.5098,24.5098,25000.0
2005-08-04 13:20:00,24.51,24.52,24.5,24.52,45000.0,24.5098,24.5198,24.4998,24.5198,45000.0
2005-08-04 13:30:00,24.52,24.54,24.5,24.5,112700.0,24.5198,24.5398,24.4998,24.4998,112700.0
2005-08-04 13:40:00,24.5,24.53,24.5,24.51,28400.0,24.4998,24.5298,24.4998,24.5098,28400.0
2005-08-04 13:50:00,24.51,24.53,24.5,24.52,53900.0,24.5098,24.5298,24.4998,24.5198,53900.0
2005-08-04 14:00:00,24.51,24.52,24.5,24.5,49800.0,24.5098,24.5198,24.4998,24.4998,49800.0
2005-08-04 14:10:00,24.51,24.52,24.5,24.5,13700.0,24.5098,24.5198,24.4998,24.4998,13700.0
2005-08-04 14:20:00,24.5,24.52,24.5,24.51,52800.0,24.4998,24.5198,24.4998,24.5098,52800.0
2005-08-04 14:30:00,24.51,24.52,24.51,24.51,7700.0,24.5098,24.5198,24.5098,24.5098,7700.0
2005-08-04 14:40:00,24.51,24.52,24.51,24.51,12100.0,24.5098,24.5198,24.5098,24.5098,12100.0
2005-08-04 14:50:00,24.52,24.55,24.51,24.54,12300.0,24.5198,24.5498,24.5098,24.5398,12300.0
2005-08-04 15:00:00,24.53,24.53,24.5,24.5,20900.0,24.5298,24.5298,24.4998,24.4998,20900.0
2005-08-04 15:10:00,24.5,24.52,24.49,24.51,72500.0,24.4998,24.5198,24.4898,24.5098,72500.0
2005-08-04 15:20:00,24.51,24.55,24.5,24.5,15000.0,24.5098,24.5498,24.4998,24.4998,15000.0
2005-08-04 15:30:00,24.5,24.56,24.5,24.52,29500.0,24.4998,24.5598,24.4998,24.5198,29500.0
2005-08-04 15:40:00,24.52,24.57,24.52,24.55,28900.0,24.5198,24.5698,24.5198,24.5498,28900.0
2005-08-04 15:50:00,24.55,24.55,24.5,24.53,79100.0,24.5498,24.5498,24.4998,24.5298,79100.0
2005-08-05 09:30:00,24.45,24.66,24.45,24.63,25000.0,24.4498,24.6598,24.4498,24.6298,25000.0
2005-08-05 09:40:00,24.64,24.64,24.62,24.63,22100.0,24.6398,24.6398,24.6198,24.6298,22100.0
2005-08-05 09:50:00,24.63,24.74,24.62,24.72,30500.0,24.6298,24.7398,24.6198,24.7198,30500.0
2005-08-05 10:00:00,24.72,24.73,24.64,24.66,32700.0,24.7198,24.7298,24.6398,24.6598,32700.0
2005-08-05 10:10:00,24.66,24.71,24.66,24.71,14400.0,24.6598,24.7098,24.6598,24.7098,14400.0
2005-08-05 10:20:00,24.72,24.77,24.72,24.77,23500.0,24.7198,24.7698,24.7198,24.7698,23500.0
2005-08-05 10:30:00,24.77,24.79,24.68,24.69,22100.0,24.7698,24.7898,24.6798,24.6898,22100.0
2005-08-05 10:40:00,24.69,24.69,24.62,24.67,17400.0,24.6898,24.6898,24.6198,24.6698,17400.0
2005-08-05 10:50:00,24.67,24.74,24.67,24.68,17000.0,24.6698,24.7398,24.6698,24.6798,17000.0
2005-08-05 11:00:00,24.69,24.69,24.67,24.67,15000.0,24.6898,24.6898,24.6698,24.6698,15000.0
2005-08-05 11:10:00,24.67,24.68,24.36,24.48,26000.0,24.6698,24.6798,24.3598,24.4798,26000.0
2005-08-05 11:20:00,24.48,24.54,24.48,24.53,7500.0,24.4798,24.5398,24.4798,24.5298,7500.0
2005-08-05 11:30:00,24.53,24.55,24.46,24.47,19400.0,24.5298,24.5498,24.4598,24.4698,19400.0
2005-08-05 11:40:00,24.49,24.51,24.48,24.49,11300.0,24.4898,24.5098,24.4798,24.4898,11300.0
2005-08-05 11:50:00,24.5,24.51,24.49,24.49,11400.0,24.4998,24.5098,24.4898,24.4898,11400.0
2005-08-05 12:00:00,24.49,24.53,24.49,24.53,9300.0,24.4898,24.5298,24.4898,24.5298,9300.0
2005-08-05 12:10:00,24.53,24.53,24.5,24.51,23400.0,24.5298,24.5298,24.4998,24.5098,23400.0
2005-08-05 12:20:00,24.51,24.53,24.51,24.51,16200.0,24.5098,24.5298,24.5098,24.5098,16200.0
2005-08-05 12:30:00,24.53,24.53,24.31,24.33,25900.0,24.5298,24.5298,24.3099,24.3299,25900.0
2005-08-05 12:40:00,24.34,24.4,24.33,24.39,11400.0,24.3398,24.3998,24.3299,24.3898,11400.0
2005-08-05 12:50:00,24.42,24.48,24.4,24.45,11500.0,24.4198,24.4798,24.3998,24.4498,11500.0
2005-08-05 13:00:00,24.45,24.48,24.44,24.46,17100.0,24.4498,24.4798,24.4398,24.4598,17100.0
2005-08-05 13:10:00,24.47,24.49,24.46,24.48,4200.0,24.4698,24.4898,24.4598,24.4798,4200.0
2005-08-05 13:20:00,24.49,24.49,24.37,24.37,23700.0,24.4898,24.4898,24.3698,24.3698,23700.0
2005-08-05 13:30:00,24.38,24.41,24.38,24.39,7000.0,24.3798,24.4098,24.3798,24.3898,7000.0
2005-08-05 13:40:00,24.39,24.41,24.39,24.39,10100.0,24.3898,24.4098,24.3898,24.3898,10100.0
2005-08-05 13:50:00,24.39,24.42,24.39,24.42,9100.0,24.3898,24.4198,24.3898,24.4198,9100.0
2005-08-05 14:00:00,24.42,24.42,24.39,24.4,10200.0,24.4198,24.4198,24.3898,24.3998,10200.0
2005-08-05 14:10:00,24.4,24.41,24.39,24.39,14300.0,24.3998,24.4098,24.3898,24.3898,14300.0
2005-08-05 14:20:00,24.39,24.4,24.39,24.39,4700.0,24.3898,24.3998,24.3898,24.3898,4700.0
2005-08-05 14:30:00,24.39,24.41,24.39,24.39,12700.0,24.3898,24.4098,24.3898,24.3898,12700.0
2005-08-05 14:40:00,24.39,24.4,24.39,24.39,18500.0,24.3898,24.3998,24.3898,24.3898,18500.0
2005-08-05 14:50:00,24.39,24.41,24.39,24.39,13800.0,24.3898,24.4098,24.3898,24.3898,13800.0
2005-08-05 15:00:00,24.4,24.42,24.39,24.41,8600.0,24.3998,24.4198,24.3898,24.4098,8600.0
2005-08-05 15:10:00,24.42,24.42,24.37,24.37,11000.0,24.4198,24.4198,24.3698,24.3698,11000.0
2005-08-05 15:20:00,24.37,24.4,24.35,24.39,10600.0,24.3698,24.3998,24.3498,24.3898,10600.0
2005-08-05 15:30:00,24.38,24.42,24.37,24.42,27700.0,24.3798,24.4198,24.3698,24.4198,27700.0
2005-08-05 15:40:00,24.43,24.45,24.27,24.29,94100.0,24.4298,24.4498,24.2699,24.2899,94100.0
2005-08-05 15:50:00,24.31,24.44,24.31,24.44,42100.0,24.3099,24.4398,24.3099,24.4398,42100.0
2005-08-08 09:30:00,24.5,24.56,24.0,24.13,61600.0,24.4998,24.5598,23.9999,24.1299,61600.0
2005-08-08 09:40:00,24.14,24.41,24.1,24.35,78900.0,24.1399,24.4098,24.0999,24.3498,78900.0
2005-08-08 09:50:00,24.31,24.36,24.31,24.35,9100.0,24.3099,24.3598,24.3099,24.3498,9100.0
2005-08-08 10:00:00,24.35,24.36,24.31,24.31,16400.0,24.3498,24.3598,24.3099,24.3099,16400.0
2005-08-08 10:10:00,24.31,24.31,24.19,24.27,20800.0,24.3099,24.3099,24.1899,24.2699,20800.0
2005-08-08 10:20:00,24.27,24.27,24.26,24.26,5300.0,24.2699,24.2699,24.2599,24.2599,5300.0
2005-08-08 10:30:00,24.26,24.27,24.25,24.26,8100.0,24.2599,24.2699,24.2499,24.2599,8100.0
2005-08-08 10:40:00,24.26,24.29,24.26,24.26,8800.0,24.2599,24.2899,24.2599,24.2599,8800.0
2005-08-08 10:50:00,24.26,24.26,24.26,24.26,3500.0,24.2599,24.2599,24.2599,24.2599,3500.0
2005-08-08 11:00:00,24.26,24.35,24.25,24.3,20200.0,24.2599,24.3498,24.2499,24.2999,20200.0
2005-08-08 11:10:00,24.29,24.37,24.29,24.32,9800.0,24.2899,24.3698,24.2899,24.3199,9800.0
2005-08-08 11:20:00,24.32,24.32,24.31,24.31,1700.0,24.3199,24.3199,24.3099,24.3099,1700.0
2005-08-08 11:30:00,24.31,24.31,24.29,24.3,7400.0,24.3099,24.3099,24.2899,24.2999,7400.0
2005-08-08 11:40:00,24.29,24.35,24.28,24.35,9800.0,24.2899,24.3498,24.2799,24.3498,9800.0
2005-08-08 11:50:00,24.34,24.35,24.3,24.31,3500.0,24.3398,24.3498,24.2999,24.3099,3500.0
2005-08-08 12:00:00,24.3,24.32,24.29,24.31,7300.0,24.2999,24.3199,24.2899,24.3099,7300.0
2005-08-08 12:10:00,24.32,24.33,24.31,24.33,3800.0,24.3199,24.3299,24.3099,24.3299,3800.0
2005-08-08 12:20:00,24.33,24.37,24.33,24.37,9400.0,24.3299,24.3698,24.3299,24.3698,9400.0
2005-08-08 12:30:00,24.36,24.43,24.36,24.38,18800.0,24.3598,24.4298,24.3598,24.3798,18800.0
2005-08-08 12:40:00,24.4,24.5,24.38,24.49,21600.0,24.3998,24.4998,24.3798,24.4898,21600.0
2005-08-08 12:50:00,24.49,24.53,24.49,24.52,28800.0,24.4898,24.5298,24.4898,24.5198,28800.0
2005-08-08 13:00:00,24.52,24.57,24.51,24.55,20400.0,24.5198,24.5698,24.5098,24.5498,20400.0
2005-08-08 13:10:00,24.55,24.55,24.51,24.54,20200.0,24.5498,24.5498,24.5098,24.5398,20200.0
2005-08-08 13:20:00,24.53,24.53,24.53,24.53,22800.0,24.5298,24.5298,24.5298,24.5298,22800.0
2005-08-08 13:30:00,24.53,24.53,24.47,24.48,14100.0,24.5298,24.5298,24.4698,24.4798,14100.0
2005-08-08 13:40:00,24.48,24.48,24.45,24.45,8300.0,24.4798,24.4798,24.4498,24.4498,8300.0
2005-08-08 13:50:00,24.45,24.49,24.45,24.49,15300.0,24.4498,24.4898,24.4498,24.4898,15300.0
2005-08-08 14:00:00,24.49,24.49,24.45,24.45,12600.0,24.4898,24.4898,24.4498,24.4498,12600.0
2005-08-08 14:10:00,24.45,24.48,24.42,24.48,32400.0,24.4498,24.4798,24.4198,24.4798,32400.0
2005-08-08 14:20:00,24.47,24.47,24.45,24.46,7700.0,24.4698,24.4698,24.4498,24.4598,7700.0
2005-08-08 14:30:00,24.45,24.46,24.45,24.45,18500.0,24.4498,24.4598,24.4498,24.4498,18500.0
2005-08-08 14:40:00,24.45,24.46,24.44,24.46,6900.0,24.4498,24.4598,24.4398,24.4598,6900.0
2005-08-08 14:50:00,24.46,24.48,24.45,24.47,50600.0,24.4598,24.4798,24.4498,24.4698,50600.0
2005-08-08 15:00:00,24.48,24.49,24.46,24.46,15600.0,24.4798,24.4898,24.4598,24.4598,15600.0
2005-08-08 15:10:00,24.44,24.44,24.3,24.39,30800.0,24.4398,24.4398,24.2999,24.3898,30800.0
2005-08-08 15:20:00,24.39,24.39,24.35,24.38,18600.0,24.3898,24.3898,24.3498,24.3798,18600.0
2005-08-08 15:30:00,24.39,24.39,24.37,24.37,13300.0,24.3898,24.3898,24.3698,24.3698,13300.0
2005-08-08 15:40:00,24.37,24.41,24.37,24.4,24700.0,24.3698,24.4098,24.3698,24.3998,24700.0
2005-08-08 15:50:00,24.39,24.45,24.39,24.45,73600.0,24.3898,24.4498,24.3898,24.4498,73600.0
2005-08-09 09:30:00,24.4,24.73,24.4,24.55,8500.0,24.3998,24.7298,24.3998,24.5498,8500.0
2005-08-09 09:40:00,24.5,24.5,24.4,24.47,8100.0,24.4998,24.4998,24.3998,24.4698,8100.0
2005-08-09 09:50:00,24.46,24.51,24.45,24.45,4300.0,24.4598,24.5098,24.4498,24.4498,4300.0
2005-08-09 10:00:00,24.45,24.5,24.45,24.46,6600.0,24.4498,24.4998,24.4498,24.4598,6600.0
2005-08-09 10:10:00,24.45,24.48,24.45,24.46,7900.0,24.4498,24.4798,24.4498,24.4598,7900.0
2005-08-09 10:20:00,24.45,24.47,24.45,24.45,3400.0,24.4498,24.4698,24.4498,24.4498,3400.0
2005-08-09 10:30:00,24.45,24.58,24.44,24.57,23700.0,24.4498,24.5798,24.4398,24.5698,23700.0
2005-08-09 10:40:00,24.57,24.65,24.5,24.51,23800.0,24.5698,24.6498,24.4998,24.5098,23800.0
2005-08-09 10:50:00,24.54,24.54,24.5,24.5,6000.0,24.5398,24.5398,24.4998,24.4998,6000.0
2005-08-09 11:00:00,24.52,24.64,24.52,24.6,17500.0,24.5198,24.6398,24.5198,24.5998,17500.0
2005-08-09 11:10:00,24.61,24.72,24.6,24.72,17600.0,24.6098,24.7198,24.5998,24.7198,17600.0
2005-08-09 11:20:00,24.72,24.73,24.66,24.66,5700.0,24.7198,24.7298,24.6598,24.6598,5700.0
2005-08-09 11:30:00,24.67,24.69,24.59,24.62,15400.0,24.6698,24.6898,24.5898,24.6198,15400.0
2005-08-09 11:40:00,24.61,24.67,24.55,24.55,32000.0,24.6098,24.6698,24.5498,24.5498,32000.0
2005-08-09 11:50:00,24.58,24.62,24.58,24.62,3900.0,24.5798,24.6198,24.5798,24.6198,3900.0
2005-08-09 12:00:00,24.64,24.72,24.64,24.7,12200.0,24.6398,24.7198,24.6398,24.6998,12200.0
2005-08-09 12:10:00,24.72,24.79,24.7,24.71,35700.0,24.7198,24.7898,24.6998,24.7098,35700.0
2005-08-09 12:20:00,24.71,24.76,24.71,24.75,15000.0,24.7098,24.7598,24.7098,24.7498,15000.0
2005-08-09 12:30:00,24.76,24.84,24.75,24.83,23500.0,24.7598,24.8398,24.7498,24.8298,23500.0
2005-08-09 12:40:00,24.84,24.91,24.8,24.8,19900.0,24.8398,24.9098,24.7998,24.7998,19900.0
2005-08-09 12:50:00,24.8,24.81,24.78,24.78,24600.0,24.7998,24.8098,24.7798,24.7798,24600.0
2005-08-09 13:00:00,24.79,24.81,24.78,24.8,13600.0,24.7898,24.8098,24.7798,24.7998,13600.0
2005-08-09 13:10:00,24.8,24.8,24.75,24.75,13800.0,24.7998,24.7998,24.7498,24.7498,13800.0
2005-08-09 13:20:00,24.76,24.76,24.75,24.76,12100.0,24.7598,24.7598,24.7498,24.7598,12100.0
2005-08-09 13:30:00,24.76,24.8,24.73,24.78,11800.0,24.7598,24.7998,24.7298,24.7798,11800.0
2005-08-09 13:40:00,24.77,24.92,24.77,24.89,15900.0,24.7698,24.9198,24.7698,24.8898,15900.0
2005-08-09 13:50:00,24.88,24.91,24.8,24.8,5300.0,24.8798,24.9098,24.7998,24.7998,5300.0
2005-08-09 14:00:00,24.8,24.8,24.73,24.73,4500.0,24.7998,24.7998,24.7298,24.7298,4500.0
2005-08-09 14:10:00,24.72,24.72,24.66,24.7,9400.0,24.7198,24.7198,24.6598,24.6998,9400.0
2005-08-09 14:20:00,24.71,24.78,24.71,24.75,7300.0,24.7098,24.7798,24.7098,24.7498,7300.0
2005-08-09 14:30:00,24.74,24.77,24.71,24.75,11200.0,24.7398,24.7698,24.7098,24.7498,11200.0
2005-08-09 14:40:00,24.75,24.75,24.7,24.7,15100.0,24.7498,24.7498,24.6998,24.6998,15100.0
2005-08-09 14:50:00,24.7,24.74,24.7,24.73,12200.0,24.6998,24.7398,24.6998,24.7298,12200.0
2005-08-09 15:00:00,24.72,24.72,24.7,24.7,11700.0,24.7198,24.7198,24.6998,24.6998,11700.0
2005-08-09 15:10:00,24.7,24.7,24.69,24.7,23700.0,24.6998,24.6998,24.6898,24.6998,23700.0
2005-08-09 15:20:00,24.7,24.71,24.7,24.7,13700.0,24.6998,24.7098,24.6998,24.6998,13700.0
2005-08-09 15:30:00,24.7,24.71,24.7,24.7,41500.0,24.6998,24.7098,24.6998,24.6998,41500.0
2005-08-09 15:40:00,24.7,24.71,24.69,24.7,25000.0,24.6998,24.7098,24.6898,24.6998,25000.0
2005-08-09 15:50:00,24.7,24.79,24.7,24.78,65700.0,24.6998,24.7898,24.6998,24.7798,65700.0
2005-08-10 09:30:00,24.81,24.99,24.73,24.73,23800.0,24.8098,24.9898,24.7298,24.7298,23800.0
2005-08-10 09:40:00,24.72,24.72,24.54,24.55,30500.0,24.7198,24.7198,24.5398,24.5498,30500.0
2005-08-10 09:50:00,24.55,24.65,24.53,24.54,13800.0,24.5498,24.6498,24.5298,24.5398,13800.0
2005-08-10 10:00:00,24.54,24.61,24.53,24.57,39500.0,24.5398,24.6098,24.5298,24.5698,39500.0
2005-08-10 10:10:00,24.56,24.79,24.53,24.6,27500.0,24.5598,24.7898,24.5298,24.5998,27500.0
2005-08-10 10:20:00,24.6,24.67,24.58,24.6,30000.0,24.5998,24.6698,24.5798,24.5998,30000.0
2005-08-10 10:30:00,24.6,24.66,24.58,24.59,63600.0,24.5998,24.6598,24.5798,24.5898,63600.0
2005-08-10 10:40:00,24.6,24.64,24.6,24.61,8500.0,24.5998,24.6398,24.5998,24.6098,8500.0
2005-08-10 10:50:00,24.63,24.68,24.61,24.68,14100.0,24.6298,24.6798,24.6098,24.6798,14100.0
2005-08-10 11:00:00,24.68,24.72,24.65,24.72,17600.0,24.6798,24.7198,24.6498,24.7198,17600.0
2005-08-10 11:10:00,24.72,24.78,24.69,24.69,13100.0,24.7198,24.7798,24.6898,24.6898,13100.0
2005-08-10 11:20:00,24.69,24.77,24.69,24.75,13700.0,24.6898,24.7698,24.6898,24.7498,13700.0
2005-08-10 11:30:00,24.76,24.78,24.75,24.76,14800.0,24.7598,24.7798,24.7498,24.7598,14800.0
2005-08-10 11:40:00,24.76,24.83,24.76,24.81,15600.0,24.7598,24.8298,24.7598,24.8098,15600.0
2005-08-10 11:50:00,24.81,24.82,24.8,24.8,18400.0,24.8098,24.8198,24.7998,24.7998,18400.0
2005-08-10 12:00:00,24.8,24.85,24.8,24.85,14600.0,24.7998,24.8498,24.7998,24.8498,14600.0
2005-08-10 12:10:00,24.85,24.87,24.74,24.86,23400.0,24.8498,24.8698,24.7398,24.8598,23400.0
2005-08-10 12:20:00,24.85,24.92,24.7,24.85,33100.0,24.8498,24.9198,24.6998,24.8498,33100.0
2005-08-10 12:30:00,24.85,24.91,24.81,24.86,71200.0,24.8498,24.9098,24.8098,24.8598,71200.0
2005-08-10 12:40:00,24.85,24.86,24.83,24.84,20700.0,24.8498,24.8598,24.8298,24.8398,20700.0
2005-08-10 12:50:00,24.85,24.85,24.81,24.83,24600.0,24.8498,24.8498,24.8098,24.8298,24600.0
2005-08-10 13:00:00,24.83,24.84,24.82,24.83,9600.0,24.8298,24.8398,24.8198,24.8298,9600.0
2005-08-10 13:10:00,24.83,24.83,24.78,24.79,25800.0,24.8298,24.8298,24.7798,24.7898,25800.0
2005-08-10 13:20:00,24.78,24.84,24.78,24.83,46000.0,24.7798,24.8398,24.7798,24.8298,46000.0
2005-08-10 13:30:00,24.82,24.84,24.81,24.84,19800.0,24.8198,24.8398,24.8098,24.8398,19800.0
2005-08-10 13:40:00,24.83,24.91,24.83,24.87,47100.0,24.8298,24.9098,24.8298,24.8698,47100.0
2005-08-10 13:50:00,24.87,24.87,24.83,24.83,31600.0,24.8698,24.8698,24.8298,24.8298,31600.0
2005-08-10 14:00:00,24.82,24.82,24.8,24.81,25100.0,24.8198,24.8198,24.7998,24.8098,25100.0
2005-08-10 14:10:00,24.82,24.83,24.79,24.81,63700.0,24.8198,24.8298,24.7898,24.8098,63700.0
2005-08-10 14:20:00,24.81,24.81,24.79,24.79,17800.0,24.8098,24.8098,24.7898,24.7898,17800.0
2005-08-10 14:30:00,24.78,24.78,24.7,24.75,39400.0,24.7798,24.7798,24.6998,24.7498,39400.0
2005-08-10 14:40:00,24.73,24.81,24.72,24.81,28400.0,24.7298,24.8098,24.7198,24.8098,28400.0
2005-08-10 14:50:00,24.82,24.82,24.8,24.8,32900.0,24.8198,24.8198,24.7998,24.7998,32900.0
2005-08-10 15:00:00,24.8,24.8,24.68,24.72,53600.0,24.7998,24.7998,24.6798,24.7198,53600.0
2005-08-10 15:10:00,24.7,24.74,24.64,24.65,30700.0,24.6998,24.7398,24.6398,24.6498,30700.0
2005-08-10 15:20:00,24.64,24.67,24.64,24.67,31300.0,24.6398,24.6698,24.6398,24.6698,31300.0
2005-08-10 15:30:00,24.67,24.71,24.63,24.63,68800.0,24.6698,24.7098,24.6298,24.6298,68800.0
2005-08-10 15:40:00,24.62,24.64,24.6,24.62,77600.0,24.6198,24.6398,24.5998,24.6198,77600.0
2005-08-10 15:50:00,24.61,24.73,24.61,24.72,70600.0,24.6098,24.7298,24.6098,24.7198,70600.0
2005-08-11 09:30:00,24.73,24.77,24.55,24.56,23500.0,24.7298,24.7698,24.5498,24.5598,23500.0
2005-08-11 09:40:00,24.56,24.59,24.47,24.59,26700.0,24.5598,24.5898,24.4698,24.5898,26700.0
2005-08-11 09:50:00,24.59,24.7,24.57,24.57,13900.0,24.5898,24.6998,24.5698,24.5698,13900.0
2005-08-11 10:00:00,24.57,24.61,24.54,24.61,22500.0,24.5698,24.6098,24.5398,24.6098,22500.0
2005-08-11 10:10:00,24.61,24.72,24.59,24.72,14000.0,24.6098,24.7198,24.5898,24.7198,14000.0
2005-08-11 10:20:00,24.7,24.8,24.69,24.78,8500.0,24.6998,24.7998,24.6898,24.7798,8500.0
2005-08-11 10:30:00,24.78,24.85,24.78,24.84,9700.0,24.7798,24.8498,24.7798,24.8398,9700.0
2005-08-11 10:40:00,24.83,24.9,24.76,24.76,17500.0,24.8298,24.8998,24.7598,24.7598,17500.0
2005-08-11 10:50:00,24.76,24.76,24.64,24.66,15600.0,24.7598,24.7598,24.6398,24.6598,15600.0
2005-08-11 11:00:00,24.65,24.71,24.65,24.68,8300.0,24.6498,24.7098,24.6498,24.6798,8300.0
2005-08-11 11:10:00,24.65,24.67,24.59,24.65,8700.0,24.6498,24.6698,24.5898,24.6498,8700.0
2005-08-11 11:20:00,24.66,24.69,24.57,24.64,13700.0,24.6598,24.6898,24.5698,24.6398,13700.0
2005-08-11 11:30:00,24.65,24.67,24.63,24.65,15500.0,24.6498,24.6698,24.6298,24.6498,15500.0
2005-08-11 11:40:00,24.64,24.67,24.64,24.65,11900.0,24.6398,24.6698,24.6398,24.6498,11900.0
2005-08-11 11:50:00,24.65,24.66,24.64,24.65,2300.0,24.6498,24.6598,24.6398,24.6498,2300.0
2005-08-11 12:00:00,24.65,24.68,24.64,24.65,19300.0,24.6498,24.6798,24.6398,24.6498,19300.0
2005-08-11 12:10:00,24.65,24.66,24.65,24.65,8500.0,24.6498,24.6598,24.6498,24.6498,8500.0
2005-08-11 12:20:00,24.65,24.66,24.6,24.65,27600.0,24.6498,24.6598,24.5998,24.6498,27600.0
2005-08-11 12:30:00,24.64,24.65,24.62,24.62,23800.0,24.6398,24.6498,24.6198,24.6198,23800.0
2005-08-11 12:40:00,24.62,24.62,24.58,24.59,11200.0,24.6198,24.6198,24.5798,24.5898,11200.0
2005-08-11 12:50:00,24.59,24.72,24.59,24.67,18000.0,24.5898,24.7198,24.5898,24.6698,18000.0
2005-08-11 13:00:00,24.65,24.68,24.64,24.64,13600.0,24.6498,24.6798,24.6398,24.6398,13600.0
2005-08-11 13:10:00,24.65,24.65,24.6,24.62,12000.0,24.6498,24.6498,24.5998,24.6198,12000.0
2005-08-11 13:20:00,24.62,24.66,24.6,24.64,12300.0,24.6198,24.6598,24.5998,24.6398,12300.0
2005-08-11 13:30:00,24.65,24.68,24.63,24.68,8600.0,24.6498,24.6798,24.6298,24.6798,8600.0
2005-08-11 13:40:00,24.67,24.71,24.67,24.7,12900.0,24.6698,24.7098,24.6698,24.6998,12900.0
2005-08-11 13:50:00,24.7,24.71,24.69,24.69,10400.0,24.6998,24.7098,24.6898,24.6898,10400.0
2005-08-11 14:00:00,24.69,24.79,24.69,24.77,15300.0,24.6898,24.7898,24.6898,24.7698,15300.0
2005-08-11 14:10:00,24.77,24.77,24.7,24.71,13600.0,24.7698,24.7698,24.6998,24.7098,13600.0
2005-08-11 14:20:00,24.7,24.75,24.68,24.7,20500.0,24.6998,24.7498,24.6798,24.6998,20500.0
2005-08-11 14:30:00,24.68,24.81,24.68,24.81,11500.0,24.6798,24.8098,24.6798,24.8098,11500.0
2005-08-11 14:40:00,24.8,24.83,24.78,24.82,11300.0,24.7998,24.8298,24.7798,24.8198,11300.0
2005-08-11 14:50:00,24.82,24.82,24.7,24.8,17300.0,24.8198,24.8198,24.6998,24.7998,17300.0
2005-08-11 15:00:00,24.8,24.8,24.73,24.75,18800.0,24.7998,24.7998,24.7298,24.7498,18800.0
2005-08-11 15:10:00,24.75,24.87,24.73,24.84,21300.0,24.7498,24.8698,24.7298,24.8398,21300.0
2005-08-11 15:20:00,24.84,24.84,24.73,24.78,30200.0,24.8398,24.8398,24.7298,24.7798,30200.0
2005-08-11 15:30:00,24.78,24.89,24.77,24.89,13800.0,24.7798,24.8898,24.7698,24.8898,13800.0
2005-08-11 15:40:00,24.89,24.96,24.88,24.94,21800.0,24.8898,24.9598,24.8798,24.9398,21800.0
2005-08-11 15:50:00,24.93,24.95,24.92,24.94,39000.0,24.9298,24.9498,24.9198,24.9398,39000.0
2005-08-12 09:30:00,24.87,24.95,24.78,24.83,6400.0,24.8698,24.9498,24.7798,24.8298,6400.0
2005-08-12 09:40:00,24.83,24.91,24.8,24.81,7000.0,24.8298,24.9098,24.7998,24.8098,7000.0
2005-08-12 09:50:00,24.8,24.95,24.8,24.86,7400.0,24.7998,24.9498,24.7998,24.8598,7400.0
2005-08-12 10:00:00,24.86,24.87,24.84,24.85,5100.0,24.8598,24.8698,24.8398,24.8498,5100.0
2005-08-12 10:10:00,24.85,24.85,24.78,24.78,7500.0,24.8498,24.8498,24.7798,24.7798,7500.0
2005-08-12 10:20:00,24.78,24.78,24.78,24.78,3100.0,24.7798,24.7798,24.7798,24.7798,3100.0
2005-08-12 10:30:00,24.78,24.78,24.68,24.76,20000.0,24.7798,24.7798,24.6798,24.7598,20000.0
2005-08-12 10:40:00,24.76,24.8,24.71,24.72,3800.0,24.7598,24.7998,24.7098,24.7198,3800.0
2005-08-12 10:50:00,24.71,24.76,24.66,24.75,17900.0,24.7098,24.7598,24.6598,24.7498,17900.0
2005-08-12 11:00:00,24.74,24.74,24.72,24.72,1900.0,24.7398,24.7398,24.7198,24.7198,1900.0
2005-08-12 11:10:00,24.73,24.73,24.68,24.68,2800.0,24.7298,24.7298,24.6798,24.6798,2800.0
2005-08-12 11:20:00,24.68,24.69,24.68,24.68,3700.0,24.6798,24.6898,24.6798,24.6798,3700.0
2005-08-12 11:30:00,24.68,24.82,24.68,24.82,5700.0,24.6798,24.8198,24.6798,24.8198,5700.0
2005-08-12 11:40:00,24.82,24.88,24.81,24.86,13300.0,24.8198,24.8798,24.8098,24.8598,13300.0
2005-08-12 11:50:00,24.87,24.95,24.86,24.91,21900.0,24.8698,24.9498,24.8598,24.9098,21900.0
2005-08-12 12:00:00,24.9,24.93,24.9,24.91,11200.0,24.8998,24.9298,24.8998,24.9098,11200.0
2005-08-12 12:10:00,24.92,24.93,24.91,24.92,11900.0,24.9198,24.9298,24.9098,24.9198,11900.0
2005-08-12 12:20:00,24.91,24.93,24.91,24.92,6500.0,24.9098,24.9298,24.9098,24.9198,6500.0
2005-08-12 12:30:00,24.92,24.94,24.91,24.93,8800.0,24.9198,24.9398,24.9098,24.9298,8800.0
2005-08-12 12:40:00,24.93,24.94,24.92,24.92,10600.0,24.9298,24.9398,24.9198,24.9198,10600.0
2005-08-12 12:50:00,24.92,24.95,24.91,24.93,8600.0,24.9198,24.9498,24.9098,24.9298,8600.0
2005-08-12 13:00:00,24.92,24.94,24.91,24.91,6800.0,24.9198,24.9398,24.9098,24.9098,6800.0
2005-08-12 13:10:00,24.92,24.96,24.92,24.95,7500.0,24.9198,24.9598,24.9198,24.9498,7500.0
2005-08-12 13:20:00,24.95,24.98,24.95,24.97,14200.0,24.9498,24.9798,24.9498,24.9698,14200.0
2005-08-12 13:30:00,24.96,24.96,24.93,24.95,7200.0,24.9598,24.9598,24.9298,24.9498,7200.0
2005-08-12 13:40:00,24.93,24.96,24.93,24.94,5100.0,24.9298,24.9598,24.9298,24.9398,5100.0
2005-08-12 13:50:00,24.94,24.94,24.89,24.89,5400.0,24.9398,24.9398,24.8898,24.8898,5400.0
2005-08-12 14:00:00,24.89,24.94,24.89,24.92,16100.0,24.8898,24.9398,24.8898,24.9198,16100.0
2005-08-12 14:10:00,24.91,24.91,24.9,24.9,9500.0,24.9098,24.9098,24.8998,24.8998,9500.0
2005-08-12 14:20:00,24.91,24.96,24.91,24.95,21200.0,24.9098,24.9598,24.9098,24.9498,21200.0
2005-08-12 14:30:00,24.94,24.99,24.94,24.97,14700.0,24.9398,24.9898,24.9398,24.9698,14700.0
2005-08-12 14:40:00,24.97,25.0,24.86,24.9,60500.0,24.9698,24.9998,24.8598,24.8998,60500.0
2005-08-12 14:50:00,24.89,24.94,24.89,24.93,42800.0,24.8898,24.9398,24.8898,24.9298,42800.0
2005-08-12 15:00:00,24.94,24.94,24.92,24.92,6700.0,24.9398,24.9398,24.9198,24.9198,6700.0
2005-08-12 15:10:00,24.91,24.96,24.9,24.92,18800.0,24.9098,24.9598,24.8998,24.9198,18800.0
2005-08-12 15:20:00,24.92,24.99,24.91,24.96,31700.0,24.9198,24.9898,24.9098,24.9598,31700.0
2005-08-12 15:30:00,24.96,25.08,24.94,25.03,37300.0,24.9598,25.0798,24.9398,25.0298,37300.0
2005-08-12 15:40:00,25.04,25.04,24.95,24.99,14700.0,25.0398,25.0398,24.9498,24.9898,14700.0
2005-08-12 15:50:00,24.98,25.0,24.94,24.94,66000.0,24.9798,24.9998,24.9398,24.9398,66000.0
2005-08-15 09:30:00,24.9,25.08,24.9,25.05,6200.0,24.8998,25.0798,24.8998,25.0498,6200.0
2005-08-15 09:40:00,25.03,25.05,24.85,24.89,17800.0,25.0298,25.0498,24.8498,24.8898,17800.0
2005-08-15 09:50:00,24.9,24.96,24.87,24.93,9400.0,24.8998,24.9598,24.8698,24.9298,9400.0
2005-08-15 10:00:00,24.95,24.95,24.88,24.89,24300.0,24.9498,24.9498,24.8798,24.8898,24300.0
2005-08-15 10:10:00,24.89,24.9,24.86,24.89,4700.0,24.8898,24.8998,24.8598,24.8898,4700.0
2005-08-15 10:20:00,24.89,24.91,24.89,24.91,800.0,24.8898,24.9098,24.8898,24.9098,800.0
2005-08-15 10:30:00,24.93,24.93,24.85,24.88,19200.0,24.9298,24.9298,24.8498,24.8798,19200.0
2005-08-15 10:40:00,24.88,24.94,24.87,24.9,4800.0,24.8798,24.9398,24.8698,24.8998,4800.0
2005-08-15 10:50:00,24.91,24.93,24.89,24.89,7600.0,24.9098,24.9298,24.8898,24.8898,7600.0
2005-08-15 11:00:00,24.88,24.9,24.85,24.86,12500.0,24.8798,24.8998,24.8498,24.8598,12500.0
2005-08-15 11:10:00,24.85,24.91,24.85,24.91,5900.0,24.8498,24.9098,24.8498,24.9098,5900.0
2005-08-15 11:20:00,24.91,25.04,24.91,24.96,16800.0,24.9098,25.0398,24.9098,24.9598,16800.0
2005-08-15 11:30:00,24.94,24.95,24.92,24.92,3800.0,24.9398,24.9498,24.9198,24.9198,3800.0
2005-08-15 11:40:00,24.92,24.94,24.92,24.93,18700.0,24.9198,24.9398,24.9198,24.9298,18700.0
2005-08-15 11:50:00,24.94,25.0,24.94,24.98,2500.0,24.9398,24.9998,24.9398,24.9798,2500.0
2005-08-15 12:00:00,24.93,25.06,24.93,25.0,9700.0,24.9298,25.0598,24.9298,24.9998,9700.0
2005-08-15 12:10:00,25.01,25.19,25.01,25.15,21400.0,25.0098,25.1898,25.0098,25.1498,21400.0
2005-08-15 12:20:00,25.15,25.46,25.15,25.42,31700.0,25.1498,25.4598,25.1498,25.4198,31700.0
2005-08-15 12:30:00,25.43,25.48,25.34,25.38,26100.0,25.4298,25.4798,25.3398,25.3798,26100.0
2005-08-15 12:40:00,25.39,25.42,25.37,25.37,6500.0,25.3898,25.4198,25.3698,25.3698,6500.0
2005-08-15 12:50:00,25.36,25.52,25.36,25.46,45100.0,25.3598,25.5198,25.3598,25.4598,45100.0
2005-08-15 13:00:00,25.44,25.47,25.34,25.35,9200.0,25.4398,25.4698,25.3398,25.3498,9200.0
2005-08-15 13:10:00,25.35,25.35,25.29,25.31,8400.0,25.3498,25.3498,25.2898,25.3098,8400.0
2005-08-15 13:20:00,25.3,25.48,25.29,25.46,9000.0,25.2998,25.4798,25.2898,25.4598,9000.0
2005-08-15 13:30:00,25.45,25.46,25.34,25.39,16000.0,25.4498,25.4598,25.3398,25.3898,16000.0
2005-08-15 13:40:00,25.39,25.39,25.36,25.37,6300.0,25.3898,25.3898,25.3598,25.3698,6300.0
2005-08-15 13:50:00,25.38,25.38,25.36,25.36,2300.0,25.3798,25.3798,25.3598,25.3598,2300.0
2005-08-15 14:00:00,25.37,25.38,25.37,25.37,3500.0,25.3698,25.3798,25.3698,25.3698,3500.0
2005-08-15 14:10:00,25.37,25.49,25.37,25.38,12400.0,25.3698,25.4898,25.3698,25.3798,12400.0
2005-08-15 14:20:00,25.37,25.49,25.37,25.49,6400.0,25.3698,25.4898,25.3698,25.4898,6400.0
2005-08-15 14:30:00,25.48,25.48,25.37,25.38,22300.0,25.4798,25.4798,25.3698,25.3798,22300.0
2005-08-15 14:40:00,25.36,25.38,25.26,25.31,23600.0,25.3598,25.3798,25.2598,25.3098,23600.0
2005-08-15 14:50:00,25.31,25.44,25.31,25.36,14600.0,25.3098,25.4398,25.3098,25.3598,14600.0
2005-08-15 15:00:00,25.34,25.38,25.32,25.36,18300.0,25.3398,25.3798,25.3198,25.3598,18300.0
2005-08-15 15:10:00,25.37,25.38,25.35,25.36,11700.0,25.3698,25.3798,25.3498,25.3598,11700.0
2005-08-15 15:20:00,25.37,25.38,25.31,25.34,8800.0,25.3698,25.3798,25.3098,25.3398,8800.0
2005-08-15 15:30:00,25.34,25.39,25.26,25.26,11700.0,25.3398,25.3898,25.2598,25.2598,11700.0
2005-08-15 15:40:00,25.27,25.4,25.24,25.24,29000.0,25.2698,25.3998,25.2398,25.2398,29000.0
2005-08-15 15:50:00,25.24,25.33,25.24,25.29,26000.0,25.2398,25.3298,25.2398,25.2898,26000.0
2005-08-16 09:30:00,25.42,25.46,25.3,25.31,95700.0,25.4198,25.4598,25.2998,25.3098,95700.0
2005-08-16 09:40:00,25.31,25.35,25.28,25.35,80100.0,25.3098,25.3498,25.2798,25.3498,80100.0
2005-08-16 09:50:00,25.34,25.56,25.33,25.39,86600.0,25.3398,25.5598,25.3298,25.3898,86600.0
2005-08-16 10:00:00,25.41,25.91,25.36,25.7,146300.0,25.4098,25.9098,25.3598,25.6998,146300.0
2005-08-16 10:10:00,25.73,25.73,25.52,25.64,150400.0,25.7298,25.7298,25.5198,25.6398,150400.0
2005-08-16 10:20:00,25.64,25.72,25.54,25.57,128900.0,25.6398,25.7198,25.5398,25.5698,128900.0
2005-08-16 10:30:00,25.59,25.6,25.49,25.5,134600.0,25.5898,25.5998,25.4898,25.4998,134600.0
2005-08-16 10:40:00,25.5,25.5,25.36,25.36,32400.0,25.4998,25.4998,25.3598,25.3598,32400.0
2005-08-16 10:50:00,25.37,25.37,25.3,25.3,23700.0,25.3698,25.3698,25.2998,25.2998,23700.0
2005-08-16 11:00:00,25.31,25.38,25.27,25.33,50000.0,25.3098,25.3798,25.2698,25.3298,50000.0
2005-08-16 11:10:00,25.33,25.43,25.33,25.42,28000.0,25.3298,25.4298,25.3298,25.4198,28000.0
2005-08-16 11:20:00,25.41,25.52,25.41,25.47,105500.0,25.4098,25.5198,25.4098,25.4698,105500.0
2005-08-16 11:30:00,25.49,25.58,25.45,25.48,55600.0,25.4898,25.5798,25.4498,25.4798,55600.0
2005-08-16 11:40:00,25.48,25.5,25.44,25.44,8500.0,25.4798,25.4998,25.4398,25.4398,8500.0
2005-08-16 11:50:00,25.44,25.54,25.4,25.4,20000.0,25.4398,25.5398,25.3998,25.3998,20000.0
2005-08-16 12:00:00,25.4,25.41,25.35,25.35,62400.0,25.3998,25.4098,25.3498,25.3498,62400.0
2005-08-16 12:10:00,25.35,25.35,25.25,25.29,81500.0,25.3498,25.3498,25.2498,25.2898,81500.0
2005-08-16 12:20:00,25.29,25.31,25.27,25.3,76800.0,25.2898,25.3098,25.2698,25.2998,76800.0
2005-08-16 12:30:00,25.3,25.32,25.3,25.3,10100.0,25.2998,25.3198,25.2998,25.2998,10100.0
2005-08-16 12:40:00,25.3,25.31,25.29,25.31,15800.0,25.2998,25.3098,25.2898,25.3098,15800.0
2005-08-16 12:50:00,25.31,25.32,25.3,25.31,3900.0,25.3098,25.3198,25.2998,25.3098,3900.0
2005-08-16 13:00:00,25.31,25.32,25.3,25.3,4800.0,25.3098,25.3198,25.2998,25.2998,4800.0
2005-08-16 13:10:00,25.3,25.32,25.29,25.29,95400.0,25.2998,25.3198,25.2898,25.2898,95400.0
2005-08-16 13:20:00,25.29,25.31,25.29,25.3,19700.0,25.2898,25.3098,25.2898,25.2998,19700.0
2005-08-16 13:30:00,25.3,25.31,25.3,25.3,14100.0,25.2998,25.3098,25.2998,25.2998,14100.0
2005-08-16 13:40:00,25.31,25.31,25.29,25.29,84200.0,25.3098,25.3098,25.2898,25.2898,84200.0
2005-08-16 13:50:00,25.29,25.29,25.2,25.2,36600.0,25.2898,25.2898,25.1998,25.1998,36600.0
2005-08-16 14:00:00,25.2,25.26,25.19,25.19,56800.0,25.1998,25.2598,25.1898,25.1898,56800.0
2005-08-16 14:10:00,25.19,25.19,25.1,25.1,33400.0,25.1898,25.1898,25.0998,25.0998,33400.0
2005-08-16 14:20:00,25.11,25.11,25.07,25.09,11200.0,25.1098,25.1098,25.0698,25.0898,11200.0
2005-08-16 14:30:00,25.09,25.14,25.08,25.1,10700.0,25.0898,25.1398,25.0798,25.0998,10700.0
2005-08-16 14:40:00,25.11,25.21,25.11,25.21,20900.0,25.1098,25.2098,25.1098,25.2098,20900.0
2005-08-16 14:50:00,25.21,25.25,25.18,25.24,31700.0,25.2098,25.2498,25.1798,25.2398,31700.0
2005-08-16 15:00:00,25.25,25.25,25.19,25.19,8500.0,25.2498,25.2498,25.1898,25.1898,8500.0
2005-08-16 15:10:00,25.19,25.25,25.1,25.13,31700.0,25.1898,25.2498,25.0998,25.1298,31700.0
2005-08-16 15:20:00,25.13,25.15,25.1,25.1,18500.0,25.1298,25.1498,25.0998,25.0998,18500.0
2005-08-16 15:30:00,25.1,25.11,25.01,25.01,18300.0,25.0998,25.1098,25.0098,25.0098,18300.0
2005-08-16 15:40:00,25.02,25.08,24.96,24.97,63800.0,25.0198,25.0798,24.9598,24.9698,63800.0
2005-08-16 15:50:00,24.96,25.02,24.96,24.96,88100.0,24.9598,25.0198,24.9598,24.9598,88100.0
2005-08-17 09:30:00,25.0,25.0,24.75,24.82,60800.0,24.9998,24.9998,24.7498,24.8198,60800.0
2005-08-17 09:40:00,24.82,24.83,24.79,24.83,6900.0,24.8198,24.8298,24.7898,24.8298,6900.0
2005-08-17 09:50:00,24.79,24.91,24.79,24.85,6000.0,24.7898,24.9098,24.7898,24.8498,6000.0
2005-08-17 10:00:00,24.85,24.88,24.75,24.75,25600.0,24.8498,24.8798,24.7498,24.7498,25600.0
2005-08-17 10:10:00,24.75,24.75,24.72,24.74,13400.0,24.7498,24.7498,24.7198,24.7398,13400.0
2005-08-17 10:20:00,24.73,24.74,24.71,24.71,41100.0,24.7298,24.7398,24.7098,24.7098,41100.0
2005-08-17 10:30:00,24.71,24.76,24.61,24.76,41900.0,24.7098,24.7598,24.6098,24.7598,41900.0
2005-08-17 10:40:00,24.77,24.85,24.77,24.8,33000.0,24.7698,24.8498,24.7698,24.7998,33000.0
2005-08-17 10:50:00,24.8,24.84,24.8,24.83,16200.0,24.7998,24.8398,24.7998,24.8298,16200.0
2005-08-17 11:00:00,24.83,24.84,24.8,24.8,10700.0,24.8298,24.8398,24.7998,24.7998,10700.0
2005-08-17 11:10:00,24.8,24.83,24.8,24.81,8900.0,24.7998,24.8298,24.7998,24.8098,8900.0
2005-08-17 11:20:00,24.82,24.82,24.8,24.81,21700.0,24.8198,24.8198,24.7998,24.8098,21700.0
2005-08-17 11:30:00,24.81,24.81,24.8,24.81,13200.0,24.8098,24.8098,24.7998,24.8098,13200.0
2005-08-17 11:40:00,24.8,24.81,24.8,24.81,7600.0,24.7998,24.8098,24.7998,24.8098,7600.0
2005-08-17 11:50:00,24.81,24.84,24.8,24.83,92900.0,24.8098,24.8398,24.7998,24.8298,92900.0
2005-08-17 12:00:00,24.84,24.91,24.83,24.89,23100.0,24.8398,24.9098,24.8298,24.8898,23100.0
2005-08-17 12:10:00,24.89,24.91,24.89,24.9,4200.0,24.8898,24.9098,24.8898,24.8998,4200.0
2005-08-17 12:20:00,24.9,24.93,24.89,24.9,32500.0,24.8998,24.9298,24.8898,24.8998,32500.0
2005-08-17 12:30:00,24.9,24.94,24.89,24.93,45700.0,24.8998,24.9398,24.8898,24.9298,45700.0
2005-08-17 12:40:00,24.93,24.97,24.93,24.97,8400.0,24.9298,24.9698,24.9298,24.9698,8400.0
2005-08-17 12:50:00,24.98,25.1,24.98,25.09,20000.0,24.9798,25.0998,24.9798,25.0898,20000.0
2005-08-17 13:00:00,25.09,25.09,24.96,24.97,22600.0,25.0898,25.0898,24.9598,24.9698,22600.0
2005-08-17 13:10:00,24.97,25.01,24.97,25.01,3600.0,24.9698,25.0098,24.9698,25.0098,3600.0
2005-08-17 13:20:00,25.03,25.12,24.95,25.12,10200.0,25.0298,25.1198,24.9498,25.1198,10200.0
2005-08-17 13:30:00,25.11,25.27,25.11,25.18,40300.0,25.1098,25.2698,25.1098,25.1798,40300.0
2005-08-17 13:40:00,25.19,25.22,25.14,25.22,11600.0,25.1898,25.2198,25.1398,25.2198,11600.0
2005-08-17 13:50:00,25.21,25.28,25.21,25.24,22200.0,25.2098,25.2798,25.2098,25.2398,22200.0
2005-08-17 14:00:00,25.24,25.24,25.13,25.13,17000.0,25.2398,25.2398,25.1298,25.1298,17000.0
2005-08-17 14:10:00,25.14,25.35,25.13,25.27,30300.0,25.1398,25.3498,25.1298,25.2698,30300.0
2005-08-17 14:20:00,25.28,25.33,25.28,25.32,15700.0,25.2798,25.3298,25.2798,25.3198,15700.0
2005-08-17 14:30:00,25.31,25.33,25.29,25.32,14600.0,25.3098,25.3298,25.2898,25.3198,14600.0
2005-08-17 14:40:00,25.32,25.33,25.29,25.32,10800.0,25.3198,25.3298,25.2898,25.3198,10800.0
2005-08-17 14:50:00,25.33,25.35,25.28,25.28,22000.0,25.3298,25.3498,25.2798,25.2798,22000.0
2005-08-17 15:00:00,25.28,25.28,25.16,25.26,26700.0,25.2798,25.2798,25.1598,25.2598,26700.0
2005-08-17 15:10:00,25.24,25.28,25.2,25.27,9700.0,25.2398,25.2798,25.1998,25.2698,9700.0
2005-08-17 15:20:00,25.27,25.34,25.26,25.3,65800.0,25.2698,25.3398,25.2598,25.2998,65800.0
2005-08-17 15:30:00,25.3,25.3,25.18,25.18,18200.0,25.2998,25.2998,25.1798,25.1798,18200.0
2005-08-17 15:40:00,25.18,25.22,25.08,25.22,23500.0,25.1798,25.2198,25.0798,25.2198,23500.0
2005-08-17 15:50:00,25.23,25.23,25.08,25.09,43700.0,25.2298,25.2298,25.0798,25.0898,43700.0
2005-08-18 09:30:00,25.1,25.1,24.93,24.94,42000.0,25.0998,25.0998,24.9298,24.9398,42000.0
2005-08-18 09:40:00,24.94,25.03,24.93,25.03,22100.0,24.9398,25.0298,24.9298,25.0298,22100.0
2005-08-18 09:50:00,24.97,25.04,24.89,24.97,68300.0,24.9698,25.0398,24.8898,24.9698,68300.0
2005-08-18 10:00:00,24.94,25.0,24.94,24.96,12800.0,24.9398,24.9998,24.9398,24.9598,12800.0
2005-08-18 10:10:00,24.96,25.02,24.95,25.01,48200.0,24.9598,25.0198,24.9498,25.0098,48200.0
2005-08-18 10:20:00,25.0,25.06,24.99,25.05,19200.0,24.9998,25.0598,24.9898,25.0498,19200.0
2005-08-18 10:30:00,25.04,25.09,24.98,25.02,21300.0,25.0398,25.0898,24.9798,25.0198,21300.0
2005-08-18 10:40:00,25.02,25.06,25.02,25.02,10200.0,25.0198,25.0598,25.0198,25.0198,10200.0
2005-08-18 10:50:00,25.02,25.03,24.9,24.95,21500.0,25.0198,25.0298,24.8998,24.9498,21500.0
2005-08-18 11:00:00,24.94,24.96,24.9,24.9,21200.0,24.9398,24.9598,24.8998,24.8998,21200.0
2005-08-18 11:10:00,24.9,24.92,24.86,24.9,13500.0,24.8998,24.9198,24.8598,24.8998,13500.0
2005-08-18 11:20:00,24.9,24.9,24.82,24.82,4000.0,24.8998,24.8998,24.8198,24.8198,4000.0
2005-08-18 11:30:00,24.82,24.82,24.81,24.81,2100.0,24.8198,24.8198,24.8098,24.8098,2100.0
2005-08-18 11:40:00,24.82,24.82,24.8,24.81,3800.0,24.8198,24.8198,24.7998,24.8098,3800.0
2005-08-18 11:50:00,24.81,24.87,24.81,24.86,3000.0,24.8098,24.8698,24.8098,24.8598,3000.0
2005-08-18 12:00:00,24.87,24.87,24.84,24.87,1100.0,24.8698,24.8698,24.8398,24.8698,1100.0
2005-08-18 12:10:00,24.84,24.85,24.83,24.83,3000.0,24.8398,24.8498,24.8298,24.8298,3000.0
2005-08-18 12:20:00,24.81,24.84,24.81,24.84,2900.0,24.8098,24.8398,24.8098,24.8398,2900.0
2005-08-18 12:30:00,24.9,24.9,24.89,24.9,2600.0,24.8998,24.8998,24.8898,24.8998,2600.0
2005-08-18 12:40:00,24.9,24.9,24.87,24.88,2000.0,24.8998,24.8998,24.8698,24.8798,2000.0
2005-08-18 12:50:00,24.87,24.87,24.72,24.8,15500.0,24.8698,24.8698,24.7198,24.7998,15500.0
2005-08-18 13:00:00,24.82,24.87,24.81,24.84,3900.0,24.8198,24.8698,24.8098,24.8398,3900.0
2005-08-18 13:10:00,24.84,24.86,24.77,24.77,6800.0,24.8398,24.8598,24.7698,24.7698,6800.0
2005-08-18 13:20:00,24.78,24.84,24.78,24.8,7700.0,24.7798,24.8398,24.7798,24.7998,7700.0
2005-08-18 13:30:00,24.82,24.9,24.8,24.85,26000.0,24.8198,24.8998,24.7998,24.8498,26000.0
2005-08-18 13:40:00,24.85,24.87,24.8,24.87,5800.0,24.8498,24.8698,24.7998,24.8698,5800.0
2005-08-18 13:50:00,24.88,24.9,24.85,24.85,9100.0,24.8798,24.8998,24.8498,24.8498,9100.0
2005-08-18 14:00:00,24.83,24.86,24.83,24.85,11100.0,24.8298,24.8598,24.8298,24.8498,11100.0
2005-08-18 14:10:00,24.85,24.86,24.84,24.84,7300.0,24.8498,24.8598,24.8398,24.8398,7300.0
2005-08-18 14:20:00,24.84,24.84,24.78,24.78,12000.0,24.8398,24.8398,24.7798,24.7798,12000.0
2005-08-18 14:30:00,24.79,24.85,24.78,24.81,22100.0,24.7898,24.8498,24.7798,24.8098,22100.0
2005-08-18 14:40:00,24.81,24.81,24.74,24.76,30800.0,24.8098,24.8098,24.7398,24.7598,30800.0
2005-08-18 14:50:00,24.75,24.76,24.73,24.73,9400.0,24.7498,24.7598,24.7298,24.7298,9400.0
2005-08-18 15:00:00,24.74,24.75,24.74,24.74,5900.0,24.7398,24.7498,24.7398,24.7398,5900.0
2005-08-18 15:10:00,24.74,24.76,24.7,24.71,28600.0,24.7398,24.7598,24.6998,24.7098,28600.0
2005-08-18 15:20:00,24.7,24.71,24.66,24.66,14300.0,24.6998,24.7098,24.6598,24.6598,14300.0
2005-08-18 15:30:00,24.66,24.68,24.65,24.67,16300.0,24.6598,24.6798,24.6498,24.6698,16300.0
2005-08-18 15:40:00,24.67,24.67,24.54,24.61,39500.0,24.6698,24.6698,24.5398,24.6098,39500.0
2005-08-18 15:50:00,24.61,24.82,24.61,24.73,79500.0,24.6098,24.8198,24.6098,24.7298,79500.0
2005-08-19 09:30:00,24.81,24.82,24.67,24.67,8200.0,24.8098,24.8198,24.6698,24.6698,8200.0
2005-08-19 09:40:00,24.67,24.77,24.67,24.77,10900.0,24.6698,24.7698,24.6698,24.7698,10900.0
2005-08-19 09:50:00,24.75,24.76,24.75,24.75,6300.0,24.7498,24.7598,24.7498,24.7498,6300.0
2005-08-19 10:00:00,24.75,24.82,24.75,24.81,15600.0,24.7498,24.8198,24.7498,24.8098,15600.0
2005-08-19 10:10:00,24.81,24.81,24.75,24.78,4400.0,24.8098,24.8098,24.7498,24.7798,4400.0
2005-08-19 10:20:00,24.78,24.78,24.69,24.72,20500.0,24.7798,24.7798,24.6898,24.7198,20500.0
2005-08-19 10:30:00,24.73,24.79,24.72,24.78,9900.0,24.7298,24.7898,24.7198,24.7798,9900.0
2005-08-19 10:40:00,24.79,24.79,24.77,24.78,3100.0,24.7898,24.7898,24.7698,24.7798,3100.0
2005-08-19 10:50:00,24.78,24.79,24.77,24.77,2200.0,24.7798,24.7898,24.7698,24.7698,2200.0
2005-08-19 11:00:00,24.77,24.77,24.74,24.76,4900.0,24.7698,24.7698,24.7398,24.7598,4900.0
2005-08-19 11:10:00,24.75,24.76,24.74,24.75,2400.0,24.7498,24.7598,24.7398,24.7498,2400.0
2005-08-19 11:20:00,24.75,24.76,24.72,24.75,18000.0,24.7498,24.7598,24.7198,24.7498,18000.0
2005-08-19 11:30:00,24.76,24.79,24.75,24.79,11100.0,24.7598,24.7898,24.7498,24.7898,11100.0
2005-08-19 11:40:00,24.79,24.81,24.78,24.79,4500.0,24.7898,24.8098,24.7798,24.7898,4500.0
2005-08-19 11:50:00,24.8,24.8,24.76,24.8,7900.0,24.7998,24.7998,24.7598,24.7998,7900.0
2005-08-19 12:00:00,24.8,24.85,24.75,24.8,25000.0,24.7998,24.8498,24.7498,24.7998,25000.0
2005-08-19 12:10:00,24.8,24.83,24.75,24.76,14900.0,24.7998,24.8298,24.7498,24.7598,14900.0
2005-08-19 12:20:00,24.76,24.8,24.76,24.78,11600.0,24.7598,24.7998,24.7598,24.7798,11600.0
2005-08-19 12:30:00,24.78,24.78,24.75,24.75,6200.0,24.7798,24.7798,24.7498,24.7498,6200.0
2005-08-19 12:40:00,24.75,24.76,24.75,24.76,7900.0,24.7498,24.7598,24.7498,24.7598,7900.0
2005-08-19 12:50:00,24.76,24.76,24.74,24.76,4000.0,24.7598,24.7598,24.7398,24.7598,4000.0
2005-08-19 13:00:00,24.78,24.81,24.77,24.79,23500.0,24.7798,24.8098,24.7698,24.7898,23500.0
2005-08-19 13:10:00,24.79,24.81,24.76,24.81,8700.0,24.7898,24.8098,24.7598,24.8098,8700.0
2005-08-19 13:20:00,24.8,24.8,24.76,24.78,5500.0,24.7998,24.7998,24.7598,24.7798,5500.0
2005-08-19 13:30:00,24.77,24.77,24.75,24.75,2900.0,24.7698,24.7698,24.7498,24.7498,2900.0
2005-08-19 13:40:00,24.74,24.76,24.74,24.76,3400.0,24.7398,24.7598,24.7398,24.7598,3400.0
2005-08-19 13:50:00,24.76,24.78,24.75,24.78,2900.0,24.7598,24.7798,24.7498,24.7798,2900.0
2005-08-19 14:00:00,24.79,24.8,24.75,24.75,5600.0,24.7898,24.7998,24.7498,24.7498,5600.0
2005-08-19 14:10:00,24.75,24.78,24.74,24.77,2000.0,24.7498,24.7798,24.7398,24.7698,2000.0
2005-08-19 14:20:00,24.76,24.78,24.76,24.76,3600.0,24.7598,24.7798,24.7598,24.7598,3600.0
2005-08-19 14:30:00,24.76,24.77,24.74,24.77,5700.0,24.7598,24.7698,24.7398,24.7698,5700.0
2005-08-19 14:40:00,24.77,24.77,24.73,24.73,21000.0,24.7698,24.7698,24.7298,24.7298,21000.0
2005-08-19 14:50:00,24.72,24.75,24.7,24.73,8800.0,24.7198,24.7498,24.6998,24.7298,8800.0
2005-08-19 15:00:00,24.73,24.73,24.71,24.71,2400.0,24.7298,24.7298,24.7098,24.7098,2400.0
2005-08-19 15:10:00,24.71,24.71,24.69,24.69,10400.0,24.7098,24.7098,24.6898,24.6898,10400.0
2005-08-19 15:20:00,24.69,24.71,24.69,24.7,5500.0,24.6898,24.7098,24.6898,24.6998,5500.0
2005-08-19 15:30:00,24.7,24.77,24.67,24.76,38100.0,24.6998,24.7698,24.6698,24.7598,38100.0
2005-08-19 15:40:00,24.75,24.83,24.74,24.83,18900.0,24.7498,24.8298,24.7398,24.8298,18900.0
2005-08-19 15:50:00,24.82,24.83,24.69,24.72,22700.0,24.8198,24.8298,24.6898,24.7198,22700.0
2005-08-22 09:30:00,24.7,24.78,24.61,24.65,19000.0,24.6998,24.7798,24.6098,24.6498,19000.0
2005-08-22 09:40:00,24.65,24.7,24.52,24.66,18400.0,24.6498,24.6998,24.5198,24.6598,18400.0
2005-08-22 09:50:00,24.66,24.67,24.61,24.61,18900.0,24.6598,24.6698,24.6098,24.6098,18900.0
2005-08-22 10:00:00,24.61,24.68,24.5,24.59,24000.0,24.6098,24.6798,24.4998,24.5898,24000.0
2005-08-22 10:10:00,24.6,24.67,24.55,24.62,5600.0,24.5998,24.6698,24.5498,24.6198,5600.0
2005-08-22 10:20:00,24.61,24.66,24.58,24.62,11400.0,24.6098,24.6598,24.5798,24.6198,11400.0
2005-08-22 10:30:00,24.62,24.67,24.52,24.56,39800.0,24.6198,24.6698,24.5198,24.5598,39800.0
2005-08-22 10:40:00,24.56,24.56,24.4,24.43,21100.0,24.5598,24.5598,24.3998,24.4298,21100.0
2005-08-22 10:50:00,24.43,24.45,24.31,24.34,28200.0,24.4298,24.4498,24.3099,24.3398,28200.0
2005-08-22 11:00:00,24.33,24.43,24.33,24.43,10200.0,24.3299,24.4298,24.3299,24.4298,10200.0
2005-08-22 11:10:00,24.44,24.46,24.34,24.4,17400.0,24.4398,24.4598,24.3398,24.3998,17400.0
2005-08-22 11:20:00,24.38,24.41,24.38,24.4,10400.0,24.3798,24.4098,24.3798,24.3998,10400.0
2005-08-22 11:30:00,24.4,24.43,24.33,24.36,8800.0,24.3998,24.4298,24.3299,24.3598,8800.0
2005-08-22 11:40:00,24.37,24.53,24.36,24.52,22300.0,24.3698,24.5298,24.3598,24.5198,22300.0
2005-08-22 11:50:00,24.52,24.53,24.49,24.51,11000.0,24.5198,24.5298,24.4898,24.5098,11000.0
2005-08-22 12:00:00,24.49,24.56,24.45,24.45,12600.0,24.4898,24.5598,24.4498,24.4498,12600.0
2005-08-22 12:10:00,24.45,24.5,24.4,24.42,25000.0,24.4498,24.4998,24.3998,24.4198,25000.0
2005-08-22 12:20:00,24.43,24.45,24.4,24.4,11700.0,24.4298,24.4498,24.3998,24.3998,11700.0
2005-08-22 12:30:00,24.4,24.4,24.33,24.35,28600.0,24.3998,24.3998,24.3299,24.3498,28600.0
2005-08-22 12:40:00,24.36,24.36,24.3,24.36,9100.0,24.3598,24.3598,24.2999,24.3598,9100.0
2005-08-22 12:50:00,24.36,24.39,24.36,24.39,3700.0,24.3598,24.3898,24.3598,24.3898,3700.0
2005-08-22 13:00:00,24.39,24.41,24.36,24.37,34400.0,24.3898,24.4098,24.3598,24.3698,34400.0
2005-08-22 13:10:00,24.37,24.37,24.25,24.27,31400.0,24.3698,24.3698,24.2499,24.2699,31400.0
2005-08-22 13:20:00,24.28,24.37,24.27,24.32,31100.0,24.2799,24.3698,24.2699,24.3199,31100.0
2005-08-22 13:30:00,24.33,24.35,24.32,24.32,4600.0,24.3299,24.3498,24.3199,24.3199,4600.0
2005-08-22 13:40:00,24.33,24.37,24.33,24.37,6300.0,24.3299,24.3698,24.3299,24.3698,6300.0
2005-08-22 13:50:00,24.37,24.41,24.35,24.35,5700.0,24.3698,24.4098,24.3498,24.3498,5700.0
2005-08-22 14:00:00,24.36,24.39,24.33,24.37,14400.0,24.3598,24.3898,24.3299,24.3698,14400.0
2005-08-22 14:10:00,24.38,24.41,24.33,24.41,20300.0,24.3798,24.4098,24.3299,24.4098,20300.0
2005-08-22 14:20:00,24.41,24.41,24.35,24.38,11500.0,24.4098,24.4098,24.3498,24.3798,11500.0
2005-08-22 14:30:00,24.38,24.4,24.36,24.38,5200.0,24.3798,24.3998,24.3598,24.3798,5200.0
2005-08-22 14:40:00,24.4,24.4,24.36,24.36,8300.0,24.3998,24.3998,24.3598,24.3598,8300.0
2005-08-22 14:50:00,24.36,24.38,24.36,24.37,7400.0,24.3598,24.3798,24.3598,24.3698,7400.0
2005-08-22 15:00:00,24.37,24.4,24.34,24.36,25800.0,24.3698,24.3998,24.3398,24.3598,25800.0
2005-08-22 15:10:00,24.37,24.4,24.34,24.38,13400.0,24.3698,24.3998,24.3398,24.3798,13400.0
2005-08-22 15:20:00,24.4,24.41,24.33,24.36,24000.0,24.3998,24.4098,24.3299,24.3598,24000.0
2005-08-22 15:30:00,24.37,24.42,24.37,24.42,24000.0,24.3698,24.4198,24.3698,24.4198,24000.0
2005-08-22 15:40:00,24.42,24.52,24.4,24.48,63600.0,24.4198,24.5198,24.3998,24.4798,63600.0
2005-08-22 15:50:00,24.49,24.58,24.4,24.44,127700.0,24.4898,24.5798,24.3998,24.4398,127700.0
2005-08-23 09:30:00,24.34,24.41,24.04,24.4,26000.0,24.3398,24.4098,24.0399,24.3998,26000.0
2005-08-23 09:40:00,24.4,24.41,24.29,24.35,12100.0,24.3998,24.4098,24.2899,24.3498,12100.0
2005-08-23 09:50:00,24.37,24.41,24.27,24.34,17900.0,24.3698,24.4098,24.2699,24.3398,17900.0
2005-08-23 10:00:00,24.34,24.35,24.31,24.33,67600.0,24.3398,24.3498,24.3099,24.3299,67600.0
2005-08-23 10:10:00,24.32,24.32,24.28,24.3,13100.0,24.3199,24.3199,24.2799,24.2999,13100.0
2005-08-23 10:20:00,24.28,24.36,24.26,24.35,70400.0,24.2799,24.3598,24.2599,24.3498,70400.0
2005-08-23 10:30:00,24.36,24.41,24.33,24.35,23100.0,24.3598,24.4098,24.3299,24.3498,23100.0
2005-08-23 10:40:00,24.36,24.42,24.3,24.39,48100.0,24.3598,24.4198,24.2999,24.3898,48100.0
2005-08-23 10:50:00,24.38,24.38,24.34,24.34,11800.0,24.3798,24.3798,24.3398,24.3398,11800.0
2005-08-23 11:00:00,24.35,24.43,24.34,24.41,26900.0,24.3498,24.4298,24.3398,24.4098,26900.0
2005-08-23 11:10:00,24.41,24.45,24.41,24.42,18500.0,24.4098,24.4498,24.4098,24.4198,18500.0
2005-08-23 11:20:00,24.43,24.63,24.43,24.47,33700.0,24.4298,24.6298,24.4298,24.4698,33700.0
2005-08-23 11:30:00,24.46,24.6,24.45,24.56,22500.0,24.4598,24.5998,24.4498,24.5598,22500.0
2005-08-23 11:40:00,24.56,24.65,24.45,24.45,29000.0,24.5598,24.6498,24.4498,24.4498,29000.0
2005-08-23 11:50:00,24.45,24.47,24.41,24.42,17400.0,24.4498,24.4698,24.4098,24.4198,17400.0
2005-08-23 12:00:00,24.43,24.48,24.43,24.43,12500.0,24.4298,24.4798,24.4298,24.4298,12500.0
2005-08-23 12:10:00,24.43,24.43,24.4,24.43,4800.0,24.4298,24.4298,24.3998,24.4298,4800.0
2005-08-23 12:20:00,24.43,24.45,24.42,24.43,3300.0,24.4298,24.4498,24.4198,24.4298,3300.0
2005-08-23 12:30:00,24.43,24.43,24.39,24.4,10500.0,24.4298,24.4298,24.3898,24.3998,10500.0
2005-08-23 12:40:00,24.4,24.42,24.4,24.41,3400.0,24.3998,24.4198,24.3998,24.4098,3400.0
2005-08-23 12:50:00,24.44,24.44,24.42,24.44,2100.0,24.4398,24.4398,24.4198,24.4398,2100.0
2005-08-23 13:00:00,24.44,24.44,24.42,24.44,4900.0,24.4398,24.4398,24.4198,24.4398,4900.0
2005-08-23 13:10:00,24.43,24.46,24.42,24.44,10600.0,24.4298,24.4598,24.4198,24.4398,10600.0
2005-08-23 13:20:00,24.43,24.44,24.42,24.43,5900.0,24.4298,24.4398,24.4198,24.4298,5900.0
2005-08-23 13:30:00,24.43,24.51,24.42,24.47,7600.0,24.4298,24.5098,24.4198,24.4698,7600.0
2005-08-23 13:40:00,24.46,24.53,24.44,24.49,32400.0,24.4598,24.5298,24.4398,24.4898,32400.0
2005-08-23 13:50:00,24.53,24.53,24.43,24.43,18500.0,24.5298,24.5298,24.4298,24.4298,18500.0
2005-08-23 14:00:00,24.43,24.45,24.43,24.44,9300.0,24.4298,24.4498,24.4298,24.4398,9300.0
2005-08-23 14:10:00,24.43,24.44,24.42,24.43,6600.0,24.4298,24.4398,24.4198,24.4298,6600.0
2005-08-23 14:20:00,24.43,24.45,24.43,24.44,4700.0,24.4298,24.4498,24.4298,24.4398,4700.0
2005-08-23 14:30:00,24.44,24.47,24.44,24.47,6100.0,24.4398,24.4698,24.4398,24.4698,6100.0
2005-08-23 14:40:00,24.48,24.49,24.48,24.48,3200.0,24.4798,24.4898,24.4798,24.4798,3200.0
2005-08-23 14:50:00,24.48,24.48,24.46,24.47,3400.0,24.4798,24.4798,24.4598,24.4698,3400.0
2005-08-23 15:00:00,24.47,24.47,24.39,24.39,10000.0,24.4698,24.4698,24.3898,24.3898,10000.0
2005-08-23 15:10:00,24.39,24.44,24.39,24.4,11000.0,24.3898,24.4398,24.3898,24.3998,11000.0
2005-08-23 15:20:00,24.4,24.42,24.4,24.41,13000.0,24.3998,24.4198,24.3998,24.4098,13000.0
2005-08-23 15:30:00,24.42,24.47,24.4,24.47,22100.0,24.4198,24.4698,24.3998,24.4698,22100.0
2005-08-23 15:40:00,24.49,24.49,24.44,24.44,19400.0,24.4898,24.4898,24.4398,24.4398,19400.0
2005-08-23 15:50:00,24.45,24.52,24.43,24.5,46800.0,24.4498,24.5198,24.4298,24.4998,46800.0
2005-08-24 09:30:00,24.48,24.5,24.28,24.28,14900.0,24.4798,24.4998,24.2799,24.2799,14900.0
2005-08-24 09:40:00,24.25,24.39,24.25,24.3,26200.0,24.2499,24.3898,24.2499,24.2999,26200.0
2005-08-24 09:50:00,24.28,24.31,24.26,24.29,22200.0,24.2799,24.3099,24.2599,24.2899,22200.0
2005-08-24 10:00:00,24.3,24.42,24.3,24.31,18500.0,24.2999,24.4198,24.2999,24.3099,18500.0
2005-08-24 10:10:00,24.32,24.5,24.31,24.43,61900.0,24.3199,24.4998,24.3099,24.4298,61900.0
2005-08-24 10:20:00,24.37,24.45,24.3,24.37,29300.0,24.3698,24.4498,24.2999,24.3698,29300.0
2005-08-24 10:30:00,24.36,24.59,24.36,24.53,13400.0,24.3598,24.5898,24.3598,24.5298,13400.0
2005-08-24 10:40:00,24.54,24.72,24.54,24.71,15400.0,24.5398,24.7198,24.5398,24.7098,15400.0
2005-08-24 10:50:00,24.71,24.72,24.61,24.63,7500.0,24.7098,24.7198,24.6098,24.6298,7500.0
2005-08-24 11:00:00,24.63,24.69,24.63,24.65,12200.0,24.6298,24.6898,24.6298,24.6498,12200.0
2005-08-24 11:10:00,24.65,24.81,24.65,24.81,18000.0,24.6498,24.8098,24.6498,24.8098,18000.0
2005-08-24 11:20:00,24.8,24.83,24.78,24.83,8500.0,24.7998,24.8298,24.7798,24.8298,8500.0
2005-08-24 11:30:00,24.83,24.92,24.79,24.85,34500.0,24.8298,24.9198,24.7898,24.8498,34500.0
2005-08-24 11:40:00,24.85,24.85,24.65,24.66,18300.0,24.8498,24.8498,24.6498,24.6598,18300.0
2005-08-24 11:50:00,24.65,24.7,24.56,24.63,29200.0,24.6498,24.6998,24.5598,24.6298,29200.0
2005-08-24 12:00:00,24.63,24.63,24.58,24.62,8200.0,24.6298,24.6298,24.5798,24.6198,8200.0
2005-08-24 12:10:00,24.63,24.63,24.53,24.55,15600.0,24.6298,24.6298,24.5298,24.5498,15600.0
2005-08-24 12:20:00,24.55,24.62,24.54,24.59,5400.0,24.5498,24.6198,24.5398,24.5898,5400.0
2005-08-24 12:30:00,24.63,24.66,24.61,24.66,5400.0,24.6298,24.6598,24.6098,24.6598,5400.0
2005-08-24 12:40:00,24.66,24.72,24.66,24.72,7900.0,24.6598,24.7198,24.6598,24.7198,7900.0
2005-08-24 12:50:00,24.71,24.77,24.7,24.77,6600.0,24.7098,24.7698,24.6998,24.7698,6600.0
2005-08-24 13:00:00,24.77,24.8,24.67,24.73,11900.0,24.7698,24.7998,24.6698,24.7298,11900.0
2005-08-24 13:10:00,24.74,24.74,24.6,24.6,10700.0,24.7398,24.7398,24.5998,24.5998,10700.0
2005-08-24 13:20:00,24.6,24.7,24.6,24.7,32800.0,24.5998,24.6998,24.5998,24.6998,32800.0
2005-08-24 13:30:00,24.7,24.7,24.64,24.64,7200.0,24.6998,24.6998,24.6398,24.6398,7200.0
2005-08-24 13:40:00,24.64,24.64,24.6,24.6,12500.0,24.6398,24.6398,24.5998,24.5998,12500.0
2005-08-24 13:50:00,24.59,24.6,24.55,24.58,22300.0,24.5898,24.5998,24.5498,24.5798,22300.0
2005-08-24 14:00:00,24.58,24.59,24.55,24.56,12300.0,24.5798,24.5898,24.5498,24.5598,12300.0
2005-08-24 14:10:00,24.59,24.61,24.52,24.52,26000.0,24.5898,24.6098,24.5198,24.5198,26000.0
2005-08-24 14:20:00,24.52,24.58,24.48,24.48,26500.0,24.5198,24.5798,24.4798,24.4798,26500.0
2005-08-24 14:30:00,24.49,24.55,24.46,24.55,8700.0,24.4898,24.5498,24.4598,24.5498,8700.0
2005-08-24 14:40:00,24.57,24.57,24.42,24.47,50500.0,24.5698,24.5698,24.4198,24.4698,50500.0
2005-08-24 14:50:00,24.47,24.54,24.43,24.51,27400.0,24.4698,24.5398,24.4298,24.5098,27400.0
2005-08-24 15:00:00,24.49,24.49,24.44,24.48,14900.0,24.4898,24.4898,24.4398,24.4798,14900.0
2005-08-24 15:10:00,24.47,24.47,24.4,24.42,12800.0,24.4698,24.4698,24.3998,24.4198,12800.0
2005-08-24 15:20:00,24.43,24.49,24.43,24.45,11500.0,24.4298,24.4898,24.4298,24.4498,11500.0
2005-08-24 15:30:00,24.45,24.52,24.44,24.52,12900.0,24.4498,24.5198,24.4398,24.5198,12900.0
2005-08-24 15:40:00,24.52,24.54,24.49,24.51,9200.0,24.5198,24.5398,24.4898,24.5098,9200.0
2005-08-24 15:50:00,24.51,24.54,24.47,24.5,49400.0,24.5098,24.5398,24.4698,24.4998,49400.0
2005-08-25 09:30:00,24.55,24.73,24.55,24.67,4700.0,24.5498,24.7298,24.5498,24.6698,4700.0
2005-08-25 09:40:00,24.7,24.78,24.54,24.68,50200.0,24.6998,24.7798,24.5398,24.6798,50200.0
2005-08-25 09:50:00,24.68,24.74,24.58,24.74,5300.0,24.6798,24.7398,24.5798,24.7398,5300.0
2005-08-25 10:00:00,24.71,24.71,24.56,24.57,10000.0,24.7098,24.7098,24.5598,24.5698,10000.0
2005-08-25 10:10:00,24.57,24.57,24.46,24.46,5700.0,24.5698,24.5698,24.4598,24.4598,5700.0
2005-08-25 10:20:00,24.45,24.59,24.45,24.59,4900.0,24.4498,24.5898,24.4498,24.5898,4900.0
2005-08-25 10:30:00,24.59,24.64,24.51,24.63,11800.0,24.5898,24.6398,24.5098,24.6298,11800.0
2005-08-25 10:40:00,24.63,24.69,24.63,24.67,6600.0,24.6298,24.6898,24.6298,24.6698,6600.0
2005-08-25 10:50:00,24.68,24.77,24.67,24.75,14700.0,24.6798,24.7698,24.6698,24.7498,14700.0
2005-08-25 11:00:00,24.75,24.75,24.7,24.71,6200.0,24.7498,24.7498,24.6998,24.7098,6200.0
2005-08-25 11:10:00,24.7,24.76,24.68,24.75,18500.0,24.6998,24.7598,24.6798,24.7498,18500.0
2005-08-25 11:20:00,24.76,25.0,24.76,24.96,42100.0,24.7598,24.9998,24.7598,24.9598,42100.0
2005-08-25 11:30:00,24.97,24.98,24.91,24.92,11800.0,24.9698,24.9798,24.9098,24.9198,11800.0
2005-08-25 11:40:00,24.92,24.96,24.91,24.96,8500.0,24.9198,24.9598,24.9098,24.9598,8500.0
2005-08-25 11:50:00,24.96,24.99,24.93,24.98,9000.0,24.9598,24.9898,24.9298,24.9798,9000.0
2005-08-25 12:00:00,24.99,25.07,24.99,25.02,15100.0,24.9898,25.0698,24.9898,25.0198,15100.0
2005-08-25 12:10:00,25.0,25.01,24.91,24.93,16600.0,24.9998,25.0098,24.9098,24.9298,16600.0
2005-08-25 12:20:00,24.93,24.95,24.92,24.93,7900.0,24.9298,24.9498,24.9198,24.9298,7900.0
2005-08-25 12:30:00,24.93,24.93,24.72,24.85,38600.0,24.9298,24.9298,24.7198,24.8498,38600.0
2005-08-25 12:40:00,24.84,24.84,24.82,24.83,5600.0,24.8398,24.8398,24.8198,24.8298,5600.0
2005-08-25 12:50:00,24.84,24.86,24.82,24.85,6600.0,24.8398,24.8598,24.8198,24.8498,6600.0
2005-08-25 13:00:00,24.85,24.85,24.81,24.81,2500.0,24.8498,24.8498,24.8098,24.8098,2500.0
2005-08-25 13:10:00,24.81,24.85,24.81,24.84,6500.0,24.8098,24.8498,24.8098,24.8398,6500.0
2005-08-25 13:20:00,24.85,24.86,24.78,24.78,4700.0,24.8498,24.8598,24.7798,24.7798,4700.0
2005-08-25 13:30:00,24.78,24.78,24.7,24.7,6100.0,24.7798,24.7798,24.6998,24.6998,6100.0
2005-08-25 13:40:00,24.69,24.76,24.69,24.75,9000.0,24.6898,24.7598,24.6898,24.7498,9000.0
2005-08-25 13:50:00,24.76,24.84,24.76,24.79,8700.0,24.7598,24.8398,24.7598,24.7898,8700.0
2005-08-25 14:00:00,24.81,24.82,24.77,24.79,13800.0,24.8098,24.8198,24.7698,24.7898,13800.0
2005-08-25 14:10:00,24.8,24.82,24.8,24.8,9900.0,24.7998,24.8198,24.7998,24.7998,9900.0
2005-08-25 14:20:00,24.8,24.84,24.8,24.84,11800.0,24.7998,24.8398,24.7998,24.8398,11800.0
2005-08-25 14:30:00,24.84,24.89,24.82,24.86,19300.0,24.8398,24.8898,24.8198,24.8598,19300.0
2005-08-25 14:40:00,24.86,24.86,24.85,24.85,4800.0,24.8598,24.8598,24.8498,24.8498,4800.0
2005-08-25 14:50:00,24.85,24.85,24.81,24.81,4800.0,24.8498,24.8498,24.8098,24.8098,4800.0
2005-08-25 15:00:00,24.81,24.82,24.8,24.81,4100.0,24.8098,24.8198,24.7998,24.8098,4100.0
2005-08-25 15:10:00,24.8,24.81,24.8,24.8,3700.0,24.7998,24.8098,24.7998,24.7998,3700.0
2005-08-25 15:20:00,24.8,24.83,24.79,24.82,23700.0,24.7998,24.8298,24.7898,24.8198,23700.0
2005-08-25 15:30:00,24.82,24.83,24.73,24.78,34400.0,24.8198,24.8298,24.7298,24.7798,34400.0
2005-08-25 15:40:00,24.78,24.78,24.68,24.69,26100.0,24.7798,24.7798,24.6798,24.6898,26100.0
2005-08-25 15:50:00,24.69,24.78,24.67,24.71,26300.0,24.6898,24.7798,24.6698,24.7098,26300.0
2005-08-26 09:30:00,24.78,24.83,24.65,24.73,15200.0,24.7798,24.8298,24.6498,24.7298,15200.0
2005-08-26 09:40:00,24.74,24.99,24.69,24.8,46000.0,24.7398,24.9898,24.6898,24.7998,46000.0
2005-08-26 09:50:00,24.75,24.82,24.7,24.74,4000.0,24.7498,24.8198,24.6998,24.7398,4000.0
2005-08-26 10:00:00,24.71,24.74,24.59,24.59,9500.0,24.7098,24.7398,24.5898,24.5898,9500.0
2005-08-26 10:10:00,24.59,24.72,24.54,24.54,5400.0,24.5898,24.7198,24.5398,24.5398,5400.0
2005-08-26 10:20:00,24.57,24.61,24.54,24.55,5400.0,24.5698,24.6098,24.5398,24.5498,5400.0
2005-08-26 10:30:00,24.55,24.55,24.35,24.36,11800.0,24.5498,24.5498,24.3498,24.3598,11800.0
2005-08-26 10:40:00,24.38,24.48,24.35,24.36,7600.0,24.3798,24.4798,24.3498,24.3598,7600.0
2005-08-26 10:50:00,24.36,24.44,24.36,24.39,4700.0,24.3598,24.4398,24.3598,24.3898,4700.0
2005-08-26 11:00:00,24.42,24.59,24.42,24.51,9600.0,24.4198,24.5898,24.4198,24.5098,9600.0
2005-08-26 11:10:00,24.5,24.5,24.37,24.4,10700.0,24.4998,24.4998,24.3698,24.3998,10700.0
2005-08-26 11:20:00,24.4,24.59,24.38,24.58,23500.0,24.3998,24.5898,24.3798,24.5798,23500.0
2005-08-26 11:30:00,24.55,24.58,24.48,24.48,5000.0,24.5498,24.5798,24.4798,24.4798,5000.0
2005-08-26 11:40:00,24.48,24.48,24.45,24.45,1800.0,24.4798,24.4798,24.4498,24.4498,1800.0
2005-08-26 11:50:00,24.46,24.46,24.43,24.43,1200.0,24.4598,24.4598,24.4298,24.4298,1200.0
2005-08-26 12:00:00,24.43,24.53,24.43,24.51,1700.0,24.4298,24.5298,24.4298,24.5098,1700.0
2005-08-26 12:10:00,24.51,24.53,24.44,24.46,4200.0,24.5098,24.5298,24.4398,24.4598,4200.0
2005-08-26 12:20:00,24.46,24.46,24.38,24.39,2700.0,24.4598,24.4598,24.3798,24.3898,2700.0
2005-08-26 12:30:00,24.38,24.43,24.38,24.43,2300.0,24.3798,24.4298,24.3798,24.4298,2300.0
2005-08-26 12:40:00,24.43,24.44,24.41,24.41,2800.0,24.4298,24.4398,24.4098,24.4098,2800.0
2005-08-26 12:50:00,24.41,24.43,24.41,24.42,3600.0,24.4098,24.4298,24.4098,24.4198,3600.0
2005-08-26 13:00:00,24.42,24.44,24.42,24.44,2200.0,24.4198,24.4398,24.4198,24.4398,2200.0
2005-08-26 13:10:00,24.44,24.47,24.42,24.43,16700.0,24.4398,24.4698,24.4198,24.4298,16700.0
2005-08-26 13:20:00,24.44,24.45,24.43,24.45,1100.0,24.4398,24.4498,24.4298,24.4498,1100.0
2005-08-26 13:30:00,24.46,24.46,24.42,24.42,3900.0,24.4598,24.4598,24.4198,24.4198,3900.0
2005-08-26 13:40:00,24.42,24.44,24.42,24.43,600.0,24.4198,24.4398,24.4198,24.4298,600.0
2005-08-26 13:50:00,24.45,24.46,24.42,24.43,4100.0,24.4498,24.4598,24.4198,24.4298,4100.0
2005-08-26 14:00:00,24.43,24.43,24.41,24.41,2100.0,24.4298,24.4298,24.4098,24.4098,2100.0
2005-08-26 14:10:00,24.42,24.43,24.35,24.35,7000.0,24.4198,24.4298,24.3498,24.3498,7000.0
2005-08-26 14:20:00,24.36,24.39,24.3,24.36,23800.0,24.3598,24.3898,24.2999,24.3598,23800.0
2005-08-26 14:30:00,24.36,24.39,24.35,24.39,15100.0,24.3598,24.3898,24.3498,24.3898,15100.0
2005-08-26 14:40:00,24.37,24.38,24.21,24.22,14900.0,24.3698,24.3798,24.2099,24.2199,14900.0
2005-08-26 14:50:00,24.23,24.26,24.2,24.26,16200.0,24.2299,24.2599,24.1999,24.2599,16200.0
2005-08-26 15:00:00,24.26,24.35,24.25,24.3,32800.0,24.2599,24.3498,24.2499,24.2999,32800.0
2005-08-26 15:10:00,24.3,24.38,24.29,24.36,10900.0,24.2999,24.3798,24.2899,24.3598,10900.0
2005-08-26 15:20:00,24.37,24.42,24.34,24.35,13900.0,24.3698,24.4198,24.3398,24.3498,13900.0
2005-08-26 15:30:00,24.34,24.44,24.34,24.4,11200.0,24.3398,24.4398,24.3398,24.3998,11200.0
2005-08-26 15:40:00,24.4,24.4,24.34,24.35,9200.0,24.3998,24.3998,24.3398,24.3498,9200.0
2005-08-26 15:50:00,24.34,24.39,24.28,24.31,35100.0,24.3398,24.3898,24.2799,24.3099,35100.0
2005-08-29 09:30:00,24.22,24.22,24.15,24.19,5700.0,24.2199,24.2199,24.1499,24.1899,5700.0
2005-08-29 09:40:00,24.17,24.23,24.05,24.06,16700.0,24.1699,24.2299,24.0499,24.0599,16700.0
2005-08-29 09:50:00,24.07,24.13,24.07,24.09,7200.0,24.0699,24.1299,24.0699,24.0899,7200.0
2005-08-29 10:00:00,24.12,24.14,24.09,24.1,4800.0,24.1199,24.1399,24.0899,24.0999,4800.0
2005-08-29 10:10:00,24.11,24.15,24.11,24.15,2700.0,24.1099,24.1499,24.1099,24.1499,2700.0
2005-08-29 10:20:00,24.12,24.15,24.12,24.15,4900.0,24.1199,24.1499,24.1199,24.1499,4900.0
2005-08-29 10:30:00,24.14,24.15,24.14,24.14,6300.0,24.1399,24.1499,24.1399,24.1399,6300.0
2005-08-29 10:40:00,24.15,24.17,24.06,24.13,26200.0,24.1499,24.1699,24.0599,24.1299,26200.0
2005-08-29 10:50:00,24.15,24.15,24.13,24.15,3800.0,24.1499,24.1499,24.1299,24.1499,3800.0
2005-08-29 11:00:00,24.14,24.16,24.11,24.16,4300.0,24.1399,24.1599,24.1099,24.1599,4300.0
2005-08-29 11:10:00,24.15,24.16,24.1,24.1,3500.0,24.1499,24.1599,24.0999,24.0999,3500.0
2005-08-29 11:20:00,24.1,24.12,24.08,24.08,2700.0,24.0999,24.1199,24.0799,24.0799,2700.0
2005-08-29 11:30:00,24.11,24.15,24.11,24.15,3800.0,24.1099,24.1499,24.1099,24.1499,3800.0
2005-08-29 11:40:00,24.13,24.17,24.12,24.15,6600.0,24.1299,24.1699,24.1199,24.1499,6600.0
2005-08-29 11:50:00,24.14,24.15,24.12,24.12,2500.0,24.1399,24.1499,24.1199,24.1199,2500.0
2005-08-29 12:00:00,24.13,24.15,24.13,24.13,2000.0,24.1299,24.1499,24.1299,24.1299,2000.0
2005-08-29 12:10:00,24.12,24.16,24.12,24.16,2100.0,24.1199,24.1599,24.1199,24.1599,2100.0
2005-08-29 12:20:00,24.15,24.15,24.14,24.14,1300.0,24.1499,24.1499,24.1399,24.1399,1300.0
2005-08-29 12:30:00,24.16,24.18,24.16,24.18,600.0,24.1599,24.1799,24.1599,24.1799,600.0
2005-08-29 12:40:00,24.18,24.18,24.16,24.17,600.0,24.1799,24.1799,24.1599,24.1699,600.0
2005-08-29 12:50:00,24.16,24.18,24.16,24.18,1200.0,24.1599,24.1799,24.1599,24.1799,1200.0
2005-08-29 13:00:00,24.18,24.27,24.18,24.27,4600.0,24.1799,24.2699,24.1799,24.2699,4600.0
2005-08-29 13:10:00,24.29,24.37,24.29,24.37,4200.0,24.2899,24.3698,24.2899,24.3698,4200.0
2005-08-29 13:20:00,24.37,24.38,24.36,24.38,2900.0,24.3698,24.3798,24.3598,24.3798,2900.0
2005-08-29 13:30:00,24.37,24.4,24.37,24.4,2300.0,24.3698,24.3998,24.3698,24.3998,2300.0
2005-08-29 13:40:00,24.4,24.47,24.4,24.46,6500.0,24.3998,24.4698,24.3998,24.4598,6500.0
2005-08-29 13:50:00,24.47,24.47,24.44,24.45,2400.0,24.4698,24.4698,24.4398,24.4498,2400.0
2005-08-29 14:00:00,24.44,24.44,24.44,24.44,1600.0,24.4398,24.4398,24.4398,24.4398,1600.0
2005-08-29 14:10:00,24.44,24.45,24.44,24.44,1200.0,24.4398,24.4498,24.4398,24.4398,1200.0
2005-08-29 14:20:00,24.43,24.43,24.4,24.4,1500.0,24.4298,24.4298,24.3998,24.3998,1500.0
2005-08-29 14:30:00,24.39,24.39,24.33,24.34,1700.0,24.3898,24.3898,24.3299,24.3398,1700.0
2005-08-29 14:40:00,24.33,24.33,24.32,24.33,2100.0,24.3299,24.3299,24.3199,24.3299,2100.0
2005-08-29 14:50:00,24.31,24.32,24.2,24.24,17000.0,24.3099,24.3199,24.1999,24.2399,17000.0
2005-08-29 15:00:00,24.22,24.24,24.2,24.2,11300.0,24.2199,24.2399,24.1999,24.1999,11300.0
2005-08-29 15:10:00,24.2,24.21,24.14,24.15,14000.0,24.1999,24.2099,24.1399,24.1499,14000.0
2005-08-29 15:20:00,24.16,24.22,24.16,24.2,17200.0,24.1599,24.2199,24.1599,24.1999,17200.0
2005-08-29 15:30:00,24.19,24.24,24.17,24.21,67500.0,24.1899,24.2399,24.1699,24.2099,67500.0
2005-08-29 15:40:00,24.19,24.33,24.18,24.26,18700.0,24.1899,24.3299,24.1799,24.2599,18700.0
2005-08-29 15:50:00,24.27,24.37,24.22,24.35,80200.0,24.2699,24.3698,24.2199,24.3498,80200.0
2005-08-30 09:30:00,24.2,24.59,24.2,24.42,36600.0,24.1999,24.5898,24.1999,24.4198,36600.0
2005-08-30 09:40:00,24.39,24.5,24.28,24.4,24300.0,24.3898,24.4998,24.2799,24.3998,24300.0
2005-08-30 09:50:00,24.39,24.47,24.37,24.41,16200.0,24.3898,24.4698,24.3698,24.4098,16200.0
2005-08-30 10:00:00,24.35,24.4,24.23,24.3,11900.0,24.3498,24.3998,24.2299,24.2999,11900.0
2005-08-30 10:10:00,24.31,24.32,24.27,24.27,10900.0,24.3099,24.3199,24.2699,24.2699,10900.0
2005-08-30 10:20:00,24.26,24.3,24.26,24.28,4000.0,24.2599,24.2999,24.2599,24.2799,4000.0
2005-08-30 10:30:00,24.28,24.28,24.21,24.21,10600.0,24.2799,24.2799,24.2099,24.2099,10600.0
2005-08-30 10:40:00,24.2,24.2,24.16,24.17,4100.0,24.1999,24.1999,24.1599,24.1699,4100.0
2005-08-30 10:50:00,24.16,24.22,24.16,24.22,4700.0,24.1599,24.2199,24.1599,24.2199,4700.0
2005-08-30 11:00:00,24.23,24.42,24.22,24.26,13100.0,24.2299,24.4198,24.2199,24.2599,13100.0
2005-08-30 11:10:00,24.26,24.26,24.13,24.18,34300.0,24.2599,24.2599,24.1299,24.1799,34300.0
2005-08-30 11:20:00,24.18,24.22,24.18,24.22,8300.0,24.1799,24.2199,24.1799,24.2199,8300.0
2005-08-30 11:30:00,24.24,24.24,24.19,24.21,17600.0,24.2399,24.2399,24.1899,24.2099,17600.0
2005-08-30 11:40:00,24.2,24.23,24.2,24.21,6000.0,24.1999,24.2299,24.1999,24.2099,6000.0
2005-08-30 11:50:00,24.22,24.23,24.19,24.19,4600.0,24.2199,24.2299,24.1899,24.1899,4600.0
2005-08-30 12:00:00,24.2,24.2,24.19,24.2,5700.0,24.1999,24.1999,24.1899,24.1999,5700.0
2005-08-30 12:10:00,24.19,24.2,24.19,24.2,3000.0,24.1899,24.1999,24.1899,24.1999,3000.0
2005-08-30 12:20:00,24.2,24.2,24.18,24.18,5800.0,24.1999,24.1999,24.1799,24.1799,5800.0
2005-08-30 12:30:00,24.18,24.19,24.16,24.18,8000.0,24.1799,24.1899,24.1599,24.1799,8000.0
2005-08-30 12:40:00,24.18,24.18,24.17,24.18,5900.0,24.1799,24.1799,24.1699,24.1799,5900.0
2005-08-30 12:50:00,24.18,24.18,24.18,24.18,2700.0,24.1799,24.1799,24.1799,24.1799,2700.0
2005-08-30 13:00:00,24.18,24.18,24.07,24.07,18200.0,24.1799,24.1799,24.0699,24.0699,18200.0
2005-08-30 13:10:00,24.1,24.15,24.1,24.1,10900.0,24.0999,24.1499,24.0999,24.0999,10900.0
2005-08-30 13:20:00,24.1,24.1,24.08,24.09,5000.0,24.0999,24.0999,24.0799,24.0899,5000.0
2005-08-30 13:30:00,24.09,24.1,24.0,24.1,33800.0,24.0899,24.0999,23.9999,24.0999,33800.0
2005-08-30 13:40:00,24.11,24.11,24.1,24.1,5400.0,24.1099,24.1099,24.0999,24.0999,5400.0
2005-08-30 13:50:00,24.1,24.1,24.09,24.1,5800.0,24.0999,24.0999,24.0899,24.0999,5800.0
2005-08-30 14:00:00,24.1,24.1,24.05,24.07,12400.0,24.0999,24.0999,24.0499,24.0699,12400.0
2005-08-30 14:10:00,24.07,24.1,24.06,24.07,8300.0,24.0699,24.0999,24.0599,24.0699,8300.0
2005-08-30 14:20:00,24.07,24.07,24.03,24.04,13000.0,24.0699,24.0699,24.0299,24.0399,13000.0
2005-08-30 14:30:00,24.06,24.08,24.06,24.07,7800.0,24.0599,24.0799,24.0599,24.0699,7800.0
2005-08-30 14:40:00,24.08,24.14,24.07,24.1,12100.0,24.0799,24.1399,24.0699,24.0999,12100.0
2005-08-30 14:50:00,24.1,24.1,24.02,24.02,8400.0,24.0999,24.0999,24.0199,24.0199,8400.0
2005-08-30 15:00:00,24.02,24.03,23.95,23.98,29400.0,24.0199,24.0299,23.9499,23.9799,29400.0
2005-08-30 15:10:00,23.99,23.99,23.92,23.94,28000.0,23.9899,23.9899,23.9199,23.9399,28000.0
2005-08-30 15:20:00,23.95,23.96,23.93,23.95,23600.0,23.9499,23.9599,23.9299,23.9499,23600.0
2005-08-30 15:30:00,23.95,23.96,23.92,23.93,41300.0,23.9499,23.9599,23.9199,23.9299,41300.0
2005-08-30 15:40:00,23.93,24.0,23.9,23.9,60800.0,23.9299,23.9999,23.8999,23.8999,60800.0
2005-08-30 15:50:00,23.9,23.93,23.88,23.9,99600.0,23.8999,23.9299,23.8799,23.8999,99600.0
2005-08-31 09:30:00,24.0,24.02,23.59,23.59,359000.0,23.9999,24.0199,23.5899,23.5899,359000.0
2005-08-31 09:40:00,23.58,23.6,23.5,23.52,68700.0,23.5799,23.5999,23.4999,23.5199,68700.0
2005-08-31 09:50:00,23.53,23.65,23.5,23.6,97900.0,23.5299,23.6499,23.4999,23.5999,97900.0
2005-08-31 10:00:00,23.6,23.84,23.6,23.72,57300.0,23.5999,23.8399,23.5999,23.7199,57300.0
2005-08-31 10:10:00,23.72,23.73,23.57,23.57,26500.0,23.7199,23.7299,23.5699,23.5699,26500.0
2005-08-31 10:20:00,23.57,23.59,23.45,23.51,36800.0,23.5699,23.5899,23.4499,23.5099,36800.0
2005-08-31 10:30:00,23.51,23.6,23.5,23.55,56600.0,23.5099,23.5999,23.4999,23.5499,56600.0
2005-08-31 10:40:00,23.58,23.67,23.55,23.61,47900.0,23.5799,23.6699,23.5499,23.6099,47900.0
2005-08-31 10:50:00,23.61,23.71,23.61,23.68,29100.0,23.6099,23.7099,23.6099,23.6799,29100.0
2005-08-31 11:00:00,23.68,23.98,23.66,23.95,41200.0,23.6799,23.9799,23.6599,23.9499,41200.0
2005-08-31 11:10:00,23.95,23.96,23.82,23.85,23300.0,23.9499,23.9599,23.8199,23.8499,23300.0
2005-08-31 11:20:00,23.85,23.88,23.84,23.86,14300.0,23.8499,23.8799,23.8399,23.8599,14300.0
2005-08-31 11:30:00,23.87,23.88,23.86,23.88,6000.0,23.8699,23.8799,23.8599,23.8799,6000.0
2005-08-31 11:40:00,23.87,24.0,23.86,23.99,47400.0,23.8699,23.9999,23.8599,23.9899,47400.0
2005-08-31 11:50:00,24.0,24.0,23.75,23.75,55900.0,23.9999,23.9999,23.7499,23.7499,55900.0
2005-08-31 12:00:00,23.77,23.84,23.7,23.8,51700.0,23.7699,23.8399,23.6999,23.7999,51700.0
2005-08-31 12:10:00,23.8,23.8,23.7,23.72,16800.0,23.7999,23.7999,23.6999,23.7199,16800.0
2005-08-31 12:20:00,23.73,23.75,23.65,23.65,17500.0,23.7299,23.7499,23.6499,23.6499,17500.0
2005-08-31 12:30:00,23.66,23.74,23.65,23.74,21400.0,23.6599,23.7399,23.6499,23.7399,21400.0
2005-08-31 12:40:00,23.74,23.76,23.7,23.75,18900.0,23.7399,23.7599,23.6999,23.7499,18900.0
2005-08-31 12:50:00,23.75,23.77,23.71,23.73,23200.0,23.7499,23.7699,23.7099,23.7299,23200.0
2005-08-31 13:00:00,23.73,23.79,23.73,23.79,37000.0,23.7299,23.7899,23.7299,23.7899,37000.0
2005-08-31 13:10:00,23.8,23.83,23.79,23.79,37900.0,23.7999,23.8299,23.7899,23.7899,37900.0
2005-08-31 13:20:00,23.78,23.79,23.74,23.74,7400.0,23.7799,23.7899,23.7399,23.7399,7400.0
2005-08-31 13:30:00,23.75,23.76,23.73,23.73,46900.0,23.7499,23.7599,23.7299,23.7299,46900.0
2005-08-31 13:40:00,23.73,23.75,23.7,23.7,23300.0,23.7299,23.7499,23.6999,23.6999,23300.0
2005-08-31 13:50:00,23.7,23.74,23.68,23.71,44900.0,23.6999,23.7399,23.6799,23.7099,44900.0
2005-08-31 14:00:00,23.72,23.75,23.71,23.75,55700.0,23.7199,23.7499,23.7099,23.7499,55700.0
2005-08-31 14:10:00,23.74,23.75,23.69,23.73,22100.0,23.7399,23.7499,23.6899,23.7299,22100.0
2005-08-31 14:20:00,23.75,23.75,23.71,23.72,6600.0,23.7499,23.7499,23.7099,23.7199,6600.0
2005-08-31 14:30:00,23.72,23.75,23.72,23.72,27700.0,23.7199,23.7499,23.7199,23.7199,27700.0
2005-08-31 14:40:00,23.72,23.79,23.72,23.79,9700.0,23.7199,23.7899,23.7199,23.7899,9700.0
2005-08-31 14:50:00,23.79,23.81,23.76,23.76,12100.0,23.7899,23.8099,23.7599,23.7599,12100.0
2005-08-31 15:00:00,23.78,23.79,23.77,23.79,22000.0,23.7799,23.7899,23.7699,23.7899,22000.0
2005-08-31 15:10:00,23.79,23.81,23.78,23.79,23100.0,23.7899,23.8099,23.7799,23.7899,23100.0
2005-08-31 15:20:00,23.79,23.8,23.79,23.8,34200.0,23.7899,23.7999,23.7899,23.7999,34200.0
2005-08-31 15:30:00,23.8,23.8,23.79,23.8,19000.0,23.7999,23.7999,23.7899,23.7999,19000.0
2005-08-31 15:40:00,23.8,23.8,23.71,23.77,57000.0,23.7999,23.7999,23.7099,23.7699,57000.0
2005-08-31 15:50:00,23.75,23.8,23.73,23.8,73600.0,23.7499,23.7999,23.7299,23.7999,73600.0
2005-09-01 09:30:00,23.7,23.77,23.47,23.47,114000.0,23.6999,23.7699,23.4699,23.4699,114000.0
2005-09-01 09:40:00,23.48,23.55,23.45,23.48,252700.0,23.4799,23.5499,23.4499,23.4799,252700.0
2005-09-01 09:50:00,23.5,23.6,23.49,23.56,9600.0,23.4999,23.5999,23.4899,23.5599,9600.0
2005-09-01 10:00:00,23.58,23.58,23.42,23.52,40300.0,23.5799,23.5799,23.4199,23.5199,40300.0
2005-09-01 10:10:00,23.52,23.9,23.52,23.86,23200.0,23.5199,23.8999,23.5199,23.8599,23200.0
2005-09-01 10:20:00,23.88,23.92,23.85,23.9,23200.0,23.8799,23.9199,23.8499,23.8999,23200.0
2005-09-01 10:30:00,23.9,23.98,23.89,23.94,43700.0,23.8999,23.9799,23.8899,23.9399,43700.0
2005-09-01 10:40:00,23.95,24.0,23.94,23.95,32300.0,23.9499,23.9999,23.9399,23.9499,32300.0
2005-09-01 10:50:00,23.94,23.95,23.78,23.86,88800.0,23.9399,23.9499,23.7799,23.8599,88800.0
2005-09-01 11:00:00,23.87,23.92,23.76,23.79,35700.0,23.8699,23.9199,23.7599,23.7899,35700.0
2005-09-01 11:10:00,23.82,23.87,23.78,23.78,27400.0,23.8199,23.8699,23.7799,23.7799,27400.0
2005-09-01 11:20:00,23.78,23.9,23.7,23.72,39400.0,23.7799,23.8999,23.6999,23.7199,39400.0
2005-09-01 11:30:00,23.72,23.73,23.64,23.73,13200.0,23.7199,23.7299,23.6399,23.7299,13200.0
2005-09-01 11:40:00,23.73,23.73,23.6,23.6,23600.0,23.7299,23.7299,23.5999,23.5999,23600.0
2005-09-01 11:50:00,23.61,23.63,23.57,23.57,11500.0,23.6099,23.6299,23.5699,23.5699,11500.0
2005-09-01 12:00:00,23.58,23.58,23.53,23.58,22300.0,23.5799,23.5799,23.5299,23.5799,22300.0
2005-09-01 12:10:00,23.59,23.67,23.59,23.67,9700.0,23.5899,23.6699,23.5899,23.6699,9700.0
2005-09-01 12:20:00,23.68,23.71,23.6,23.69,13600.0,23.6799,23.7099,23.5999,23.6899,13600.0
2005-09-01 12:30:00,23.69,23.73,23.69,23.72,12800.0,23.6899,23.7299,23.6899,23.7199,12800.0
2005-09-01 12:40:00,23.72,23.75,23.71,23.75,3700.0,23.7199,23.7499,23.7099,23.7499,3700.0
2005-09-01 12:50:00,23.75,23.77,23.68,23.69,10500.0,23.7499,23.7699,23.6799,23.6899,10500.0
2005-09-01 13:00:00,23.69,23.76,23.69,23.76,9900.0,23.6899,23.7599,23.6899,23.7599,9900.0
2005-09-01 13:10:00,23.77,23.86,23.77,23.85,7600.0,23.7699,23.8599,23.7699,23.8499,7600.0
2005-09-01 13:20:00,23.85,23.85,23.82,23.82,7000.0,23.8499,23.8499,23.8199,23.8199,7000.0
2005-09-01 13:30:00,23.82,23.82,23.79,23.81,6800.0,23.8199,23.8199,23.7899,23.8099,6800.0
2005-09-01 13:40:00,23.8,23.8,23.76,23.78,15200.0,23.7999,23.7999,23.7599,23.7799,15200.0
2005-09-01 13:50:00,23.77,23.77,23.67,23.75,28500.0,23.7699,23.7699,23.6699,23.7499,28500.0
2005-09-01 14:00:00,23.75,23.75,23.71,23.75,12500.0,23.7499,23.7499,23.7099,23.7499,12500.0
2005-09-01 14:10:00,23.76,23.77,23.75,23.77,10700.0,23.7599,23.7699,23.7499,23.7699,10700.0
2005-09-01 14:20:00,23.76,23.78,23.71,23.73,12200.0,23.7599,23.7799,23.7099,23.7299,12200.0
2005-09-01 14:30:00,23.73,23.85,23.73,23.84,15500.0,23.7299,23.8499,23.7299,23.8399,15500.0
2005-09-01 14:40:00,23.85,23.93,23.79,23.81,44900.0,23.8499,23.9299,23.7899,23.8099,44900.0
2005-09-01 14:50:00,23.82,23.85,23.79,23.82,10900.0,23.8199,23.8499,23.7899,23.8199,10900.0
2005-09-01 15:00:00,23.81,23.88,23.78,23.85,16800.0,23.8099,23.8799,23.7799,23.8499,16800.0
2005-09-01 15:10:00,23.84,23.85,23.78,23.78,10300.0,23.8399,23.8499,23.7799,23.7799,10300.0
2005-09-01 15:20:00,23.8,23.8,23.71,23.73,22400.0,23.7999,23.7999,23.7099,23.7299,22400.0
2005-09-01 15:30:00,23.74,23.8,23.7,23.7,22300.0,23.7399,23.7999,23.6999,23.6999,22300.0
2005-09-01 15:40:00,23.69,23.72,23.58,23.59,32700.0,23.6899,23.7199,23.5799,23.5899,32700.0
2005-09-01 15:50:00,23.59,23.85,23.52,23.58,99300.0,23.5899,23.8499,23.5199,23.5799,99300.0
2005-09-02 09:30:00,23.67,23.67,23.55,23.55,15800.0,23.6699,23.6699,23.5499,23.5499,15800.0
2005-09-02 09:40:00,23.59,23.63,23.36,23.56,22300.0,23.5899,23.6299,23.3599,23.5599,22300.0
2005-09-02 09:50:00,23.61,23.79,23.6,23.72,21300.0,23.6099,23.7899,23.5999,23.7199,21300.0
2005-09-02 10:00:00,23.74,23.8,23.7,23.73,14600.0,23.7399,23.7999,23.6999,23.7299,14600.0
2005-09-02 10:10:00,23.73,23.74,23.64,23.66,11700.0,23.7299,23.7399,23.6399,23.6599,11700.0
2005-09-02 10:20:00,23.69,23.72,23.63,23.65,6300.0,23.6899,23.7199,23.6299,23.6499,6300.0
2005-09-02 10:30:00,23.65,23.79,23.65,23.69,16200.0,23.6499,23.7899,23.6499,23.6899,16200.0
2005-09-02 10:40:00,23.69,23.72,23.49,23.67,13700.0,23.6899,23.7199,23.4899,23.6699,13700.0
2005-09-02 10:50:00,23.66,23.66,23.54,23.54,29900.0,23.6599,23.6599,23.5399,23.5399,29900.0
2005-09-02 11:00:00,23.54,23.62,23.53,23.56,7100.0,23.5399,23.6199,23.5299,23.5599,7100.0
2005-09-02 11:10:00,23.53,23.55,23.51,23.55,3600.0,23.5299,23.5499,23.5099,23.5499,3600.0
2005-09-02 11:20:00,23.55,23.55,23.49,23.49,7900.0,23.5499,23.5499,23.4899,23.4899,7900.0
2005-09-02 11:30:00,23.49,23.5,23.43,23.45,12100.0,23.4899,23.4999,23.4299,23.4499,12100.0
2005-09-02 11:40:00,23.44,23.5,23.44,23.48,3900.0,23.4399,23.4999,23.4399,23.4799,3900.0
2005-09-02 11:50:00,23.48,23.5,23.48,23.5,39200.0,23.4799,23.4999,23.4799,23.4999,39200.0
2005-09-02 12:00:00,23.5,23.5,23.49,23.5,8100.0,23.4999,23.4999,23.4899,23.4999,8100.0
2005-09-02 12:10:00,23.5,23.5,23.48,23.49,3900.0,23.4999,23.4999,23.4799,23.4899,3900.0
2005-09-02 12:20:00,23.49,23.5,23.48,23.48,2000.0,23.4899,23.4999,23.4799,23.4799,2000.0
2005-09-02 12:30:00,23.5,23.57,23.5,23.56,17900.0,23.4999,23.5699,23.4999,23.5599,17900.0
2005-09-02 12:40:00,23.57,23.63,23.57,23.63,6000.0,23.5699,23.6299,23.5699,23.6299,6000.0
2005-09-02 12:50:00,23.63,23.63,23.62,23.62,3200.0,23.6299,23.6299,23.6199,23.6199,3200.0
2005-09-02 13:00:00,23.63,23.63,23.62,23.62,5300.0,23.6299,23.6299,23.6199,23.6199,5300.0
2005-09-02 13:10:00,23.62,23.62,23.61,23.62,6200.0,23.6199,23.6199,23.6099,23.6199,6200.0
2005-09-02 13:20:00,23.62,23.63,23.61,23.63,10400.0,23.6199,23.6299,23.6099,23.6299,10400.0
2005-09-02 13:30:00,23.63,23.63,23.58,23.62,14200.0,23.6299,23.6299,23.5799,23.6199,14200.0
2005-09-02 13:40:00,23.63,23.66,23.62,23.66,8000.0,23.6299,23.6599,23.6199,23.6599,8000.0
2005-09-02 13:50:00,23.66,23.67,23.65,23.65,10700.0,23.6599,23.6699,23.6499,23.6499,10700.0
2005-09-02 14:00:00,23.65,23.71,23.65,23.69,6500.0,23.6499,23.7099,23.6499,23.6899,6500.0
2005-09-02 14:10:00,23.7,23.77,23.7,23.77,5400.0,23.6999,23.7699,23.6999,23.7699,5400.0
2005-09-02 14:20:00,23.77,23.77,23.75,23.75,4700.0,23.7699,23.7699,23.7499,23.7499,4700.0
2005-09-02 14:30:00,23.75,23.78,23.74,23.76,5500.0,23.7499,23.7799,23.7399,23.7599,5500.0
2005-09-02 14:40:00,23.76,23.79,23.76,23.77,10500.0,23.7599,23.7899,23.7599,23.7699,10500.0
2005-09-02 14:50:00,23.77,23.78,23.76,23.77,7500.0,23.7699,23.7799,23.7599,23.7699,7500.0
2005-09-02 15:00:00,23.76,23.76,23.59,23.59,19700.0,23.7599,23.7599,23.5899,23.5899,19700.0
2005-09-02 15:10:00,23.59,23.63,23.57,23.63,7300.0,23.5899,23.6299,23.5699,23.6299,7300.0
2005-09-02 15:20:00,23.63,23.75,23.63,23.74,13700.0,23.6299,23.7499,23.6299,23.7399,13700.0
2005-09-02 15:30:00,23.74,23.74,23.59,23.6,18100.0,23.7399,23.7399,23.5899,23.5999,18100.0
2005-09-02 15:40:00,23.6,23.64,23.55,23.57,10000.0,23.5999,23.6399,23.5499,23.5699,10000.0
2005-09-02 15:50:00,23.56,23.64,23.56,23.61,22000.0,23.5599,23.6399,23.5599,23.6099,22000.0
2005-09-06 09:30:00,23.7,24.21,23.66,24.02,67400.0,23.6999,24.2099,23.6599,24.0199,67400.0
2005-09-06 09:40:00,24.0,24.09,23.99,24.08,16300.0,23.9999,24.0899,23.9899,24.0799,16300.0
2005-09-06 09:50:00,24.1,24.15,24.06,24.08,11900.0,24.0999,24.1499,24.0599,24.0799,11900.0
2005-09-06 10:00:00,24.07,24.09,24.01,24.05,34000.0,24.0699,24.0899,24.0099,24.0499,34000.0
2005-09-06 10:10:00,24.06,24.07,24.03,24.03,22300.0,24.0599,24.0699,24.0299,24.0299,22300.0
2005-09-06 10:20:00,24.03,24.06,23.98,24.03,42000.0,24.0299,24.0599,23.9799,24.0299,42000.0
2005-09-06 10:30:00,24.02,24.02,24.0,24.0,11300.0,24.0199,24.0199,23.9999,23.9999,11300.0
2005-09-06 10:40:00,24.01,24.29,24.01,24.27,25700.0,24.0099,24.2899,24.0099,24.2699,25700.0
2005-09-06 10:50:00,24.28,24.29,24.16,24.18,29600.0,24.2799,24.2899,24.1599,24.1799,29600.0
2005-09-06 11:00:00,24.18,24.18,24.08,24.13,11800.0,24.1799,24.1799,24.0799,24.1299,11800.0
2005-09-06 11:10:00,24.13,24.19,24.08,24.17,20300.0,24.1299,24.1899,24.0799,24.1699,20300.0
2005-09-06 11:20:00,24.18,24.18,24.14,24.15,6500.0,24.1799,24.1799,24.1399,24.1499,6500.0
2005-09-06 11:30:00,24.14,24.28,24.13,24.28,54300.0,24.1399,24.2799,24.1299,24.2799,54300.0
2005-09-06 11:40:00,24.28,24.3,24.27,24.3,20800.0,24.2799,24.2999,24.2699,24.2999,20800.0
2005-09-06 11:50:00,24.29,24.3,24.26,24.27,10100.0,24.2899,24.2999,24.2599,24.2699,10100.0
2005-09-06 12:00:00,24.27,24.5,24.27,24.49,48000.0,24.2699,24.4998,24.2699,24.4898,48000.0
2005-09-06 12:10:00,24.48,24.48,24.35,24.37,17300.0,24.4798,24.4798,24.3498,24.3698,17300.0
2005-09-06 12:20:00,24.36,24.36,24.28,24.28,108000.0,24.3598,24.3598,24.2799,24.2799,108000.0
2005-09-06 12:30:00,24.28,24.29,24.28,24.28,9700.0,24.2799,24.2899,24.2799,24.2799,9700.0
2005-09-06 12:40:00,24.28,24.29,24.25,24.29,14800.0,24.2799,24.2899,24.2499,24.2899,14800.0
2005-09-06 12:50:00,24.29,24.31,24.28,24.29,8200.0,24.2899,24.3099,24.2799,24.2899,8200.0
2005-09-06 13:00:00,24.29,24.3,24.25,24.26,11900.0,24.2899,24.2999,24.2499,24.2599,11900.0
2005-09-06 13:10:00,24.25,24.28,24.25,24.28,8700.0,24.2499,24.2799,24.2499,24.2799,8700.0
2005-09-06 13:20:00,24.27,24.32,24.26,24.3,65100.0,24.2699,24.3199,24.2599,24.2999,65100.0
2005-09-06 13:30:00,24.3,24.31,24.27,24.27,15100.0,24.2999,24.3099,24.2699,24.2699,15100.0
2005-09-06 13:40:00,24.27,24.29,24.25,24.28,20800.0,24.2699,24.2899,24.2499,24.2799,20800.0
2005-09-06 13:50:00,24.28,24.3,24.28,24.3,12000.0,24.2799,24.2999,24.2799,24.2999,12000.0
2005-09-06 14:00:00,24.3,24.31,24.29,24.3,8500.0,24.2999,24.3099,24.2899,24.2999,8500.0
2005-09-06 14:10:00,24.3,24.36,24.3,24.35,22400.0,24.2999,24.3598,24.2999,24.3498,22400.0
2005-09-06 14:20:00,24.34,24.34,24.31,24.31,5600.0,24.3398,24.3398,24.3099,24.3099,5600.0
2005-09-06 14:30:00,24.3,24.33,24.3,24.31,16100.0,24.2999,24.3299,24.2999,24.3099,16100.0
2005-09-06 14:40:00,24.32,24.32,24.27,24.32,19700.0,24.3199,24.3199,24.2699,24.3199,19700.0
2005-09-06 14:50:00,24.32,24.33,24.3,24.31,16000.0,24.3199,24.3299,24.2999,24.3099,16000.0
2005-09-06 15:00:00,24.31,24.33,24.3,24.31,25100.0,24.3099,24.3299,24.2999,24.3099,25100.0
2005-09-06 15:10:00,24.31,24.37,24.3,24.37,48300.0,24.3099,24.3698,24.2999,24.3698,48300.0
2005-09-06 15:20:00,24.37,24.37,24.26,24.3,30700.0,24.3698,24.3698,24.2599,24.2999,30700.0
2005-09-06 15:30:00,24.3,24.5,24.3,24.32,72700.0,24.2999,24.4998,24.2999,24.3199,72700.0
2005-09-06 15:40:00,24.32,24.36,24.3,24.35,48300.0,24.3199,24.3598,24.2999,24.3498,48300.0
2005-09-06 15:50:00,24.35,24.36,24.3,24.3,93600.0,24.3498,24.3598,24.2999,24.2999,93600.0
2005-09-07 09:30:00,24.3,24.46,24.25,24.27,27100.0,24.2999,24.4598,24.2499,24.2699,27100.0
2005-09-07 09:40:00,24.27,24.27,24.02,24.03,68700.0,24.2699,24.2699,24.0199,24.0299,68700.0
2005-09-07 09:50:00,24.04,24.12,24.01,24.1,40800.0,24.0399,24.1199,24.0099,24.0999,40800.0
2005-09-07 10:00:00,24.1,24.11,24.05,24.08,31000.0,24.0999,24.1099,24.0499,24.0799,31000.0
2005-09-07 10:10:00,24.1,24.26,24.1,24.24,24100.0,24.0999,24.2599,24.0999,24.2399,24100.0
2005-09-07 10:20:00,24.24,24.4,24.24,24.4,43200.0,24.2399,24.3998,24.2399,24.3998,43200.0
2005-09-07 10:30:00,24.38,24.39,24.31,24.37,28000.0,24.3798,24.3898,24.3099,24.3698,28000.0
2005-09-07 10:40:00,24.38,24.39,24.37,24.38,23000.0,24.3798,24.3898,24.3698,24.3798,23000.0
2005-09-07 10:50:00,24.37,24.39,24.35,24.35,16800.0,24.3698,24.3898,24.3498,24.3498,16800.0
2005-09-07 11:00:00,24.35,24.35,24.22,24.22,11700.0,24.3498,24.3498,24.2199,24.2199,11700.0
2005-09-07 11:10:00,24.23,24.23,24.12,24.13,15800.0,24.2299,24.2299,24.1199,24.1299,15800.0
2005-09-07 11:20:00,24.16,24.16,24.14,24.15,13600.0,24.1599,24.1599,24.1399,24.1499,13600.0
2005-09-07 11:30:00,24.14,24.15,24.13,24.15,8100.0,24.1399,24.1499,24.1299,24.1499,8100.0
2005-09-07 11:40:00,24.15,24.15,24.1,24.11,10600.0,24.1499,24.1499,24.0999,24.1099,10600.0
2005-09-07 11:50:00,24.11,24.13,24.1,24.13,17200.0,24.1099,24.1299,24.0999,24.1299,17200.0
2005-09-07 12:00:00,24.13,24.13,24.12,24.13,5500.0,24.1299,24.1299,24.1199,24.1299,5500.0
2005-09-07 12:10:00,24.13,24.13,24.12,24.13,8500.0,24.1299,24.1299,24.1199,24.1299,8500.0
2005-09-07 12:20:00,24.13,24.15,24.13,24.14,15000.0,24.1299,24.1499,24.1299,24.1399,15000.0
2005-09-07 12:30:00,24.15,24.17,24.14,24.17,21500.0,24.1499,24.1699,24.1399,24.1699,21500.0
2005-09-07 12:40:00,24.17,24.19,24.14,24.18,18300.0,24.1699,24.1899,24.1399,24.1799,18300.0
2005-09-07 12:50:00,24.18,24.27,24.18,24.26,10200.0,24.1799,24.2699,24.1799,24.2599,10200.0
2005-09-07 13:00:00,24.27,24.27,24.2,24.2,13100.0,24.2699,24.2699,24.1999,24.1999,13100.0
2005-09-07 13:10:00,24.19,24.21,24.15,24.17,12800.0,24.1899,24.2099,24.1499,24.1699,12800.0
2005-09-07 13:20:00,24.17,24.28,24.16,24.28,32700.0,24.1699,24.2799,24.1599,24.2799,32700.0
2005-09-07 13:30:00,24.28,24.46,24.28,24.36,38500.0,24.2799,24.4598,24.2799,24.3598,38500.0
2005-09-07 13:40:00,24.37,24.37,24.31,24.31,6000.0,24.3698,24.3698,24.3099,24.3099,6000.0
2005-09-07 13:50:00,24.29,24.29,24.22,24.22,5600.0,24.2899,24.2899,24.2199,24.2199,5600.0
2005-09-07 14:00:00,24.22,24.28,24.19,24.27,13600.0,24.2199,24.2799,24.1899,24.2699,13600.0
2005-09-07 14:10:00,24.29,24.3,24.17,24.18,11000.0,24.2899,24.2999,24.1699,24.1799,11000.0
2005-09-07 14:20:00,24.17,24.17,24.1,24.12,23400.0,24.1699,24.1699,24.0999,24.1199,23400.0
2005-09-07 14:30:00,24.12,24.15,24.11,24.15,15300.0,24.1199,24.1499,24.1099,24.1499,15300.0
2005-09-07 14:40:00,24.15,24.21,24.1,24.2,31000.0,24.1499,24.2099,24.0999,24.1999,31000.0
2005-09-07 14:50:00,24.2,24.2,24.08,24.11,53100.0,24.1999,24.1999,24.0799,24.1099,53100.0
2005-09-07 15:00:00,24.12,24.17,24.12,24.17,32800.0,24.1199,24.1699,24.1199,24.1699,32800.0
2005-09-07 15:10:00,24.16,24.22,24.13,24.22,55400.0,24.1599,24.2199,24.1299,24.2199,55400.0
2005-09-07 15:20:00,24.22,24.39,24.2,24.38,42700.0,24.2199,24.3898,24.1999,24.3798,42700.0
2005-09-07 15:30:00,24.4,24.44,24.29,24.29,51700.0,24.3998,24.4398,24.2899,24.2899,51700.0
2005-09-07 15:40:00,24.3,24.32,24.19,24.2,52700.0,24.2999,24.3199,24.1899,24.1999,52700.0
2005-09-07 15:50:00,24.2,24.46,24.14,24.15,109400.0,24.1999,24.4598,24.1399,24.1499,109400.0
2005-09-08 09:30:00,22.95,23.1,22.5,23.0,903200.0,22.9499,23.0999,22.4999,22.9999,903200.0
2005-09-08 09:40:00,22.99,23.0,22.74,22.9,365300.0,22.9899,22.9999,22.7399,22.8999,365300.0
2005-09-08 09:50:00,22.88,22.9,22.65,22.8,272600.0,22.8799,22.8999,22.6499,22.7999,272600.0
2005-09-08 10:00:00,22.8,23.05,22.44,22.48,484200.0,22.7999,23.0499,22.4399,22.4799,484200.0
2005-09-08 10:10:00,22.48,22.76,22.46,22.56,230600.0,22.4799,22.7599,22.4599,22.5599,230600.0
2005-09-08 10:20:00,22.57,22.65,22.52,22.61,88300.0,22.5699,22.6499,22.5199,22.6099,88300.0
2005-09-08 10:30:00,22.6,22.88,22.5,22.84,153800.0,22.5999,22.8799,22.4999,22.8399,153800.0
2005-09-08 10:40:00,22.84,23.0,22.82,22.99,356500.0,22.8399,22.9999,22.8199,22.9899,356500.0
2005-09-08 10:50:00,23.0,23.01,22.81,22.9,301100.0,22.9999,23.0099,22.8099,22.8999,301100.0
2005-09-08 11:00:00,22.9,22.91,22.67,22.67,156100.0,22.8999,22.9099,22.6699,22.6699,156100.0
2005-09-08 11:10:00,22.68,22.88,22.63,22.73,135000.0,22.6799,22.8799,22.6299,22.7299,135000.0
2005-09-08 11:20:00,22.74,22.8,22.66,22.69,69400.0,22.7399,22.7999,22.6599,22.6899,69400.0
2005-09-08 11:30:00,22.71,22.79,22.69,22.72,36700.0,22.7099,22.7899,22.6899,22.7199,36700.0
2005-09-08 11:40:00,22.71,22.8,22.7,22.79,60900.0,22.7099,22.7999,22.6999,22.7899,60900.0
2005-09-08 11:50:00,22.79,22.8,22.74,22.74,15800.0,22.7899,22.7999,22.7399,22.7399,15800.0
2005-09-08 12:00:00,22.73,22.73,22.6,22.62,77900.0,22.7299,22.7299,22.5999,22.6199,77900.0
2005-09-08 12:10:00,22.62,22.64,22.6,22.6,51800.0,22.6199,22.6399,22.5999,22.5999,51800.0
2005-09-08 12:20:00,22.61,22.7,22.57,22.66,65100.0,22.6099,22.6999,22.5699,22.6599,65100.0
2005-09-08 12:30:00,22.65,22.66,22.59,22.6,59200.0,22.6499,22.6599,22.5899,22.5999,59200.0
2005-09-08 12:40:00,22.61,22.62,22.6,22.6,69100.0,22.6099,22.6199,22.5999,22.5999,69100.0
2005-09-08 12:50:00,22.61,22.61,22.59,22.6,74900.0,22.6099,22.6099,22.5899,22.5999,74900.0
2005-09-08 13:00:00,22.6,22.61,22.38,22.39,163300.0,22.5999,22.6099,22.3799,22.3899,163300.0
2005-09-08 13:10:00,22.4,22.49,22.25,22.49,290500.0,22.3999,22.4899,22.2499,22.4899,290500.0
2005-09-08 13:20:00,22.45,22.65,22.4,22.62,169500.0,22.4499,22.6499,22.3999,22.6199,169500.0
2005-09-08 13:30:00,22.62,22.64,22.59,22.63,72600.0,22.6199,22.6399,22.5899,22.6299,72600.0
2005-09-08 13:40:00,22.62,22.65,22.52,22.64,104200.0,22.6199,22.6499,22.5199,22.6399,104200.0
2005-09-08 13:50:00,22.65,22.68,22.57,22.6,110800.0,22.6499,22.6799,22.5699,22.5999,110800.0
2005-09-08 14:00:00,22.6,22.65,22.6,22.6,44900.0,22.5999,22.6499,22.5999,22.5999,44900.0
2005-09-08 14:10:00,22.6,22.61,22.51,22.51,51200.0,22.5999,22.6099,22.5099,22.5099,51200.0
2005-09-08 14:20:00,22.51,22.54,22.5,22.51,52300.0,22.5099,22.5399,22.4999,22.5099,52300.0
2005-09-08 14:30:00,22.51,22.55,22.5,22.55,64100.0,22.5099,22.5499,22.4999,22.5499,64100.0
2005-09-08 14:40:00,22.55,22.61,22.54,22.59,77600.0,22.5499,22.6099,22.5399,22.5899,77600.0
2005-09-08 14:50:00,22.59,22.6,22.55,22.55,101000.0,22.5899,22.5999,22.5499,22.5499,101000.0
2005-09-08 15:00:00,22.56,22.58,22.55,22.55,104600.0,22.5599,22.5799,22.5499,22.5499,104600.0
2005-09-08 15:10:00,22.55,22.62,22.55,22.61,94900.0,22.5499,22.6199,22.5499,22.6099,94900.0
2005-09-08 15:20:00,22.61,22.61,22.57,22.6,193200.0,22.6099,22.6099,22.5699,22.5999,193200.0
2005-09-08 15:30:00,22.6,22.61,22.57,22.61,202600.0,22.5999,22.6099,22.5699,22.6099,202600.0
2005-09-08 15:40:00,22.6,22.64,22.6,22.64,252700.0,22.5999,22.6399,22.5999,22.6399,252700.0
2005-09-08 15:50:00,22.64,22.65,22.53,22.62,382800.0,22.6399,22.6499,22.5299,22.6199,382800.0
2005-09-09 09:30:00,22.74,22.74,22.4,22.54,62600.0,22.7399,22.7399,22.3999,22.5399,62600.0
2005-09-09 09:40:00,22.53,22.53,22.37,22.43,69000.0,22.5299,22.5299,22.3699,22.4299,69000.0
2005-09-09 09:50:00,22.43,22.47,22.31,22.31,124900.0,22.4299,22.4699,22.3099,22.3099,124900.0
2005-09-09 10:00:00,22.31,22.31,21.94,21.98,340100.0,22.3099,22.3099,21.9399,21.9799,340100.0
2005-09-09 10:10:00,21.99,21.99,21.79,21.89,199300.0,21.9899,21.9899,21.7899,21.8899,199300.0
2005-09-09 10:20:00,21.89,21.97,21.82,21.84,370200.0,21.8899,21.9699,21.8199,21.8399,370200.0
2005-09-09 10:30:00,21.84,22.01,21.83,21.93,253600.0,21.8399,22.0099,21.8299,21.9299,253600.0
2005-09-09 10:40:00,21.93,22.0,21.89,21.91,97400.0,21.9299,21.9999,21.8899,21.9099,97400.0
2005-09-09 10:50:00,21.91,21.95,21.9,21.9,45400.0,21.9099,21.9499,21.8999,21.8999,45400.0
2005-09-09 11:00:00,21.9,21.91,21.89,21.91,117800.0,21.8999,21.9099,21.8899,21.9099,117800.0
2005-09-09 11:10:00,21.92,21.98,21.91,21.92,65800.0,21.9199,21.9799,21.9099,21.9199,65800.0
2005-09-09 11:20:00,21.92,21.95,21.89,21.93,70200.0,21.9199,21.9499,21.8899,21.9299,70200.0
2005-09-09 11:30:00,21.92,22.02,21.9,22.02,138300.0,21.9199,22.0199,21.8999,22.0199,138300.0
2005-09-09 11:40:00,22.02,22.21,21.97,22.0,111800.0,22.0199,22.2099,21.9699,21.9999,111800.0
2005-09-09 11:50:00,22.0,22.05,22.0,22.0,38800.0,21.9999,22.0499,21.9999,21.9999,38800.0
2005-09-09 12:00:00,22.0,22.06,22.0,22.03,28000.0,21.9999,22.0599,21.9999,22.0299,28000.0
2005-09-09 12:10:00,22.02,22.07,22.01,22.05,66000.0,22.0199,22.0699,22.0099,22.0499,66000.0
2005-09-09 12:20:00,22.06,22.06,22.04,22.05,27500.0,22.0599,22.0599,22.0399,22.0499,27500.0
2005-09-09 12:30:00,22.04,22.05,22.02,22.02,45300.0,22.0399,22.0499,22.0199,22.0199,45300.0
2005-09-09 12:40:00,22.03,22.05,22.02,22.04,56900.0,22.0299,22.0499,22.0199,22.0399,56900.0
2005-09-09 12:50:00,22.02,22.04,21.99,22.0,25000.0,22.0199,22.0399,21.9899,21.9999,25000.0
2005-09-09 13:00:00,21.99,22.01,21.98,21.98,30500.0,21.9899,22.0099,21.9799,21.9799,30500.0
2005-09-09 13:10:00,21.98,22.0,21.98,22.0,38400.0,21.9799,21.9999,21.9799,21.9999,38400.0
2005-09-09 13:20:00,22.0,22.03,21.95,21.97,42700.0,21.9999,22.0299,21.9499,21.9699,42700.0
2005-09-09 13:30:00,21.97,22.0,21.96,21.99,35900.0,21.9699,21.9999,21.9599,21.9899,35900.0
2005-09-09 13:40:00,21.99,21.99,21.88,21.9,65400.0,21.9899,21.9899,21.8799,21.8999,65400.0
2005-09-09 13:50:00,21.89,21.96,21.89,21.92,112500.0,21.8899,21.9599,21.8899,21.9199,112500.0
2005-09-09 14:00:00,21.93,21.97,21.92,21.94,79100.0,21.9299,21.9699,21.9199,21.9399,79100.0
2005-09-09 14:10:00,21.95,21.96,21.9,21.91,62200.0,21.9499,21.9599,21.8999,21.9099,62200.0
2005-09-09 14:20:00,21.92,21.92,21.85,21.88,81100.0,21.9199,21.9199,21.8499,21.8799,81100.0
2005-09-09 14:30:00,21.88,21.9,21.84,21.87,79200.0,21.8799,21.8999,21.8399,21.8699,79200.0
2005-09-09 14:40:00,21.88,21.89,21.73,21.73,124800.0,21.8799,21.8899,21.7299,21.7299,124800.0
2005-09-09 14:50:00,21.73,21.92,21.72,21.89,62800.0,21.7299,21.9199,21.7199,21.8899,62800.0
2005-09-09 15:00:00,21.9,21.97,21.86,21.93,53300.0,21.8999,21.9699,21.8599,21.9299,53300.0
2005-09-09 15:10:00,21.93,21.98,21.91,21.92,62500.0,21.9299,21.9799,21.9099,21.9199,62500.0
2005-09-09 15:20:00,21.92,21.95,21.91,21.92,59400.0,21.9199,21.9499,21.9099,21.9199,59400.0
2005-09-09 15:30:00,21.91,21.93,21.89,21.89,55100.0,21.9099,21.9299,21.8899,21.8899,55100.0
2005-09-09 15:40:00,21.88,21.89,21.78,21.83,94300.0,21.8799,21.8899,21.7799,21.8299,94300.0
2005-09-09 15:50:00,21.83,21.9,21.78,21.89,151400.0,21.8299,21.8999,21.7799,21.8899,151400.0
2005-09-12 09:30:00,21.85,22.05,21.83,22.0,50200.0,21.8499,22.0499,21.8299,21.9999,50200.0
2005-09-12 09:40:00,21.99,22.14,21.88,22.08,39500.0,21.9899,22.1399,21.8799,22.0799,39500.0
2005-09-12 09:50:00,22.07,22.15,22.06,22.09,23200.0,22.0699,22.1499,22.0599,22.0899,23200.0
2005-09-12 10:00:00,22.1,22.2,22.1,22.16,78800.0,22.0999,22.1999,22.0999,22.1599,78800.0
2005-09-12 10:10:00,22.15,22.2,22.1,22.2,33700.0,22.1499,22.1999,22.0999,22.1999,33700.0
2005-09-12 10:20:00,22.19,22.2,22.15,22.17,26700.0,22.1899,22.1999,22.1499,22.1699,26700.0
2005-09-12 10:30:00,22.16,22.16,22.04,22.06,27400.0,22.1599,22.1599,22.0399,22.0599,27400.0
2005-09-12 10:40:00,22.06,22.19,22.03,22.15,64900.0,22.0599,22.1899,22.0299,22.1499,64900.0
2005-09-12 10:50:00,22.15,22.21,22.12,22.18,79100.0,22.1499,22.2099,22.1199,22.1799,79100.0
2005-09-12 11:00:00,22.18,22.18,22.07,22.11,49100.0,22.1799,22.1799,22.0699,22.1099,49100.0
2005-09-12 11:10:00,22.1,22.11,22.02,22.02,27200.0,22.0999,22.1099,22.0199,22.0199,27200.0
2005-09-12 11:20:00,22.05,22.05,22.0,22.03,49300.0,22.0499,22.0499,21.9999,22.0299,49300.0
2005-09-12 11:30:00,22.03,22.12,22.0,22.11,43400.0,22.0299,22.1199,21.9999,22.1099,43400.0
2005-09-12 11:40:00,22.1,22.11,22.0,22.1,18800.0,22.0999,22.1099,21.9999,22.0999,18800.0
2005-09-12 11:50:00,22.1,22.1,22.08,22.1,12900.0,22.0999,22.0999,22.0799,22.0999,12900.0
2005-09-12 12:00:00,22.09,22.11,22.09,22.11,10700.0,22.0899,22.1099,22.0899,22.1099,10700.0
2005-09-12 12:10:00,22.1,22.16,22.1,22.15,26100.0,22.0999,22.1599,22.0999,22.1499,26100.0
2005-09-12 12:20:00,22.16,22.16,22.15,22.16,11100.0,22.1599,22.1599,22.1499,22.1599,11100.0
2005-09-12 12:30:00,22.15,22.16,22.15,22.16,25400.0,22.1499,22.1599,22.1499,22.1599,25400.0
2005-09-12 12:40:00,22.16,22.19,22.16,22.18,21300.0,22.1599,22.1899,22.1599,22.1799,21300.0
2005-09-12 12:50:00,22.18,22.19,22.18,22.19,34100.0,22.1799,22.1899,22.1799,22.1899,34100.0
2005-09-12 13:00:00,22.19,22.19,22.11,22.13,25500.0,22.1899,22.1899,22.1099,22.1299,25500.0
2005-09-12 13:10:00,22.14,22.17,22.14,22.17,4200.0,22.1399,22.1699,22.1399,22.1699,4200.0
2005-09-12 13:20:00,22.16,22.22,22.16,22.22,26800.0,22.1599,22.2199,22.1599,22.2199,26800.0
2005-09-12 13:30:00,22.22,22.22,22.2,22.22,18400.0,22.2199,22.2199,22.1999,22.2199,18400.0
2005-09-12 13:40:00,22.22,22.22,22.21,22.22,9700.0,22.2199,22.2199,22.2099,22.2199,9700.0
2005-09-12 13:50:00,22.21,22.24,22.2,22.22,22400.0,22.2099,22.2399,22.1999,22.2199,22400.0
2005-09-12 14:00:00,22.22,22.23,22.2,22.21,19200.0,22.2199,22.2299,22.1999,22.2099,19200.0
2005-09-12 14:10:00,22.23,22.31,22.21,22.31,22700.0,22.2299,22.3099,22.2099,22.3099,22700.0
2005-09-12 14:20:00,22.31,22.39,22.25,22.39,77900.0,22.3099,22.3899,22.2499,22.3899,77900.0
2005-09-12 14:30:00,22.39,22.43,22.36,22.4,63400.0,22.3899,22.4299,22.3599,22.3999,63400.0
2005-09-12 14:40:00,22.41,22.43,22.37,22.37,43900.0,22.4099,22.4299,22.3699,22.3699,43900.0
2005-09-12 14:50:00,22.38,22.38,22.35,22.36,30800.0,22.3799,22.3799,22.3499,22.3599,30800.0
2005-09-12 15:00:00,22.36,22.44,22.36,22.42,31700.0,22.3599,22.4399,22.3599,22.4199,31700.0
2005-09-12 15:10:00,22.43,22.44,22.38,22.39,23900.0,22.4299,22.4399,22.3799,22.3899,23900.0
2005-09-12 15:20:00,22.4,22.4,22.38,22.39,23400.0,22.3999,22.3999,22.3799,22.3899,23400.0
2005-09-12 15:30:00,22.4,22.41,22.38,22.4,38300.0,22.3999,22.4099,22.3799,22.3999,38300.0
2005-09-12 15:40:00,22.41,22.41,22.39,22.41,32500.0,22.4099,22.4099,22.3899,22.4099,32500.0
2005-09-12 15:50:00,22.39,22.42,22.33,22.33,72800.0,22.3899,22.4199,22.3299,22.3299,72800.0
2005-09-13 09:30:00,22.3,22.36,21.99,22.2,212800.0,22.2999,22.3599,21.9899,22.1999,212800.0
2005-09-13 09:40:00,22.2,22.52,22.15,22.43,325800.0,22.1999,22.5199,22.1499,22.4299,325800.0
2005-09-13 09:50:00,22.45,22.54,22.4,22.52,97000.0,22.4499,22.5399,22.3999,22.5199,97000.0
2005-09-13 10:00:00,22.52,22.92,22.49,22.91,249000.0,22.5199,22.9199,22.4899,22.9099,249000.0
2005-09-13 10:10:00,22.91,22.95,22.84,22.94,77600.0,22.9099,22.9499,22.8399,22.9399,77600.0
2005-09-13 10:20:00,22.94,22.94,22.82,22.84,100500.0,22.9399,22.9399,22.8199,22.8399,100500.0
2005-09-13 10:30:00,22.83,22.85,22.61,22.61,157500.0,22.8299,22.8499,22.6099,22.6099,157500.0
2005-09-13 10:40:00,22.6,22.67,22.51,22.6,146200.0,22.5999,22.6699,22.5099,22.5999,146200.0
2005-09-13 10:50:00,22.6,22.83,22.58,22.82,88900.0,22.5999,22.8299,22.5799,22.8199,88900.0
2005-09-13 11:00:00,22.8,22.91,22.76,22.85,73000.0,22.7999,22.9099,22.7599,22.8499,73000.0
2005-09-13 11:10:00,22.85,22.89,22.83,22.86,172500.0,22.8499,22.8899,22.8299,22.8599,172500.0
2005-09-13 11:20:00,22.85,22.86,22.82,22.83,383900.0,22.8499,22.8599,22.8199,22.8299,383900.0
2005-09-13 11:30:00,22.83,22.87,22.82,22.87,18800.0,22.8299,22.8699,22.8199,22.8699,18800.0
2005-09-13 11:40:00,22.87,22.89,22.85,22.85,29700.0,22.8699,22.8899,22.8499,22.8499,29700.0
2005-09-13 11:50:00,22.86,22.88,22.85,22.87,122800.0,22.8599,22.8799,22.8499,22.8699,122800.0
2005-09-13 12:00:00,22.86,22.88,22.85,22.86,40600.0,22.8599,22.8799,22.8499,22.8599,40600.0
2005-09-13 12:10:00,22.86,22.88,22.86,22.87,20100.0,22.8599,22.8799,22.8599,22.8699,20100.0
2005-09-13 12:20:00,22.87,22.91,22.87,22.89,41500.0,22.8699,22.9099,22.8699,22.8899,41500.0
2005-09-13 12:30:00,22.9,22.9,22.87,22.9,34200.0,22.8999,22.8999,22.8699,22.8999,34200.0
2005-09-13 12:40:00,22.89,23.09,22.89,23.04,65600.0,22.8899,23.0899,22.8899,23.0399,65600.0
2005-09-13 12:50:00,23.03,23.28,23.0,23.19,180100.0,23.0299,23.2799,22.9999,23.1899,180100.0
2005-09-13 13:00:00,23.18,23.28,23.07,23.14,67800.0,23.1799,23.2799,23.0699,23.1399,67800.0
2005-09-13 13:10:00,23.13,23.21,23.13,23.17,24400.0,23.1299,23.2099,23.1299,23.1699,24400.0
2005-09-13 13:20:00,23.17,23.17,23.07,23.14,34800.0,23.1699,23.1699,23.0699,23.1399,34800.0
2005-09-13 13:30:00,23.14,23.15,23.05,23.12,38500.0,23.1399,23.1499,23.0499,23.1199,38500.0
2005-09-13 13:40:00,23.11,23.12,22.99,23.01,36000.0,23.1099,23.1199,22.9899,23.0099,36000.0
2005-09-13 13:50:00,23.01,23.13,22.99,23.13,13300.0,23.0099,23.1299,22.9899,23.1299,13300.0
2005-09-13 14:00:00,23.13,23.14,23.1,23.12,18700.0,23.1299,23.1399,23.0999,23.1199,18700.0
2005-09-13 14:10:00,23.12,23.14,23.12,23.13,21000.0,23.1199,23.1399,23.1199,23.1299,21000.0
2005-09-13 14:20:00,23.13,23.15,23.09,23.09,31900.0,23.1299,23.1499,23.0899,23.0899,31900.0
2005-09-13 14:30:00,23.12,23.3,23.11,23.28,46600.0,23.1199,23.2999,23.1099,23.2799,46600.0
2005-09-13 14:40:00,23.27,23.28,23.04,23.12,55600.0,23.2699,23.2799,23.0399,23.1199,55600.0
2005-09-13 14:50:00,23.11,23.12,23.02,23.07,22600.0,23.1099,23.1199,23.0199,23.0699,22600.0
2005-09-13 15:00:00,23.07,23.07,23.02,23.02,28600.0,23.0699,23.0699,23.0199,23.0199,28600.0
2005-09-13 15:10:00,23.02,23.07,22.96,22.96,45700.0,23.0199,23.0699,22.9599,22.9599,45700.0
2005-09-13 15:20:00,22.97,22.97,22.84,22.9,60700.0,22.9699,22.9699,22.8399,22.8999,60700.0
2005-09-13 15:30:00,22.9,22.91,22.89,22.91,51600.0,22.8999,22.9099,22.8899,22.9099,51600.0
2005-09-13 15:40:00,22.9,22.91,22.77,22.81,67500.0,22.8999,22.9099,22.7699,22.8099,67500.0
2005-09-13 15:50:00,22.81,22.91,22.78,22.85,125800.0,22.8099,22.9099,22.7799,22.8499,125800.0
2005-09-14 09:30:00,22.82,22.9,22.6,22.6,20500.0,22.8199,22.8999,22.5999,22.5999,20500.0
2005-09-14 09:40:00,22.6,22.86,22.57,22.75,86700.0,22.5999,22.8599,22.5699,22.7499,86700.0
2005-09-14 09:50:00,22.75,22.8,22.68,22.7,44800.0,22.7499,22.7999,22.6799,22.6999,44800.0
2005-09-14 10:00:00,22.7,22.72,22.68,22.7,22000.0,22.6999,22.7199,22.6799,22.6999,22000.0
2005-09-14 10:10:00,22.7,22.77,22.7,22.73,31700.0,22.6999,22.7699,22.6999,22.7299,31700.0
2005-09-14 10:20:00,22.73,22.75,22.71,22.72,33500.0,22.7299,22.7499,22.7099,22.7199,33500.0
2005-09-14 10:30:00,22.72,22.81,22.71,22.75,43600.0,22.7199,22.8099,22.7099,22.7499,43600.0
2005-09-14 10:40:00,22.75,22.77,22.75,22.75,45600.0,22.7499,22.7699,22.7499,22.7499,45600.0
2005-09-14 10:50:00,22.75,22.81,22.75,22.8,58900.0,22.7499,22.8099,22.7499,22.7999,58900.0
2005-09-14 11:00:00,22.79,22.81,22.79,22.79,40800.0,22.7899,22.8099,22.7899,22.7899,40800.0
2005-09-14 11:10:00,22.79,22.81,22.79,22.79,23400.0,22.7899,22.8099,22.7899,22.7899,23400.0
2005-09-14 11:20:00,22.79,22.81,22.74,22.78,37700.0,22.7899,22.8099,22.7399,22.7799,37700.0
2005-09-14 11:30:00,22.78,22.81,22.78,22.8,39300.0,22.7799,22.8099,22.7799,22.7999,39300.0
2005-09-14 11:40:00,22.8,22.84,22.8,22.81,23600.0,22.7999,22.8399,22.7999,22.8099,23600.0
2005-09-14 11:50:00,22.81,22.91,22.81,22.89,28000.0,22.8099,22.9099,22.8099,22.8899,28000.0
2005-09-14 12:00:00,22.9,22.94,22.89,22.9,30800.0,22.8999,22.9399,22.8899,22.8999,30800.0
2005-09-14 12:10:00,22.91,22.91,22.87,22.88,16400.0,22.9099,22.9099,22.8699,22.8799,16400.0
2005-09-14 12:20:00,22.88,22.92,22.88,22.9,15700.0,22.8799,22.9199,22.8799,22.8999,15700.0
2005-09-14 12:30:00,22.91,23.0,22.91,22.98,29100.0,22.9099,22.9999,22.9099,22.9799,29100.0
2005-09-14 12:40:00,22.99,23.01,22.99,23.0,16500.0,22.9899,23.0099,22.9899,22.9999,16500.0
2005-09-14 12:50:00,23.0,23.01,22.98,23.0,20500.0,22.9999,23.0099,22.9799,22.9999,20500.0
2005-09-14 13:00:00,23.01,23.07,23.01,23.06,36800.0,23.0099,23.0699,23.0099,23.0599,36800.0
2005-09-14 13:10:00,23.05,23.1,23.02,23.03,29000.0,23.0499,23.0999,23.0199,23.0299,29000.0
2005-09-14 13:20:00,23.04,23.06,23.04,23.05,151700.0,23.0399,23.0599,23.0399,23.0499,151700.0
2005-09-14 13:30:00,23.04,23.05,23.01,23.01,13300.0,23.0399,23.0499,23.0099,23.0099,13300.0
2005-09-14 13:40:00,23.01,23.01,22.97,22.97,27500.0,23.0099,23.0099,22.9699,22.9699,27500.0
2005-09-14 13:50:00,22.98,23.01,22.98,23.01,13300.0,22.9799,23.0099,22.9799,23.0099,13300.0
2005-09-14 14:00:00,23.01,23.02,23.01,23.02,12100.0,23.0099,23.0199,23.0099,23.0199,12100.0
2005-09-14 14:10:00,23.01,23.01,22.99,22.99,17200.0,23.0099,23.0099,22.9899,22.9899,17200.0
2005-09-14 14:20:00,23.0,23.03,22.98,23.02,20000.0,22.9999,23.0299,22.9799,23.0199,20000.0
2005-09-14 14:30:00,23.01,23.02,22.8,22.96,39400.0,23.0099,23.0199,22.7999,22.9599,39400.0
2005-09-14 14:40:00,22.96,23.01,22.95,23.0,22300.0,22.9599,23.0099,22.9499,22.9999,22300.0
2005-09-14 14:50:00,23.0,23.0,22.99,23.0,26900.0,22.9999,22.9999,22.9899,22.9999,26900.0
2005-09-14 15:00:00,23.0,23.0,22.95,22.95,52500.0,22.9999,22.9999,22.9499,22.9499,52500.0
2005-09-14 15:10:00,22.95,22.96,22.94,22.95,28400.0,22.9499,22.9599,22.9399,22.9499,28400.0
2005-09-14 15:20:00,22.95,23.0,22.94,22.99,25800.0,22.9499,22.9999,22.9399,22.9899,25800.0
2005-09-14 15:30:00,23.0,23.02,22.99,23.01,39000.0,22.9999,23.0199,22.9899,23.0099,39000.0
2005-09-14 15:40:00,23.0,23.07,22.99,23.03,52700.0,22.9999,23.0699,22.9899,23.0299,52700.0
2005-09-14 15:50:00,23.03,23.07,22.96,23.06,158800.0,23.0299,23.0699,22.9599,23.0599,158800.0
2005-09-15 09:30:00,23.13,23.15,22.82,23.0,45400.0,23.1299,23.1499,22.8199,22.9999,45400.0
2005-09-15 09:40:00,23.01,23.01,22.9,22.9,10000.0,23.0099,23.0099,22.8999,22.8999,10000.0
2005-09-15 09:50:00,22.9,22.97,22.79,22.83,42100.0,22.8999,22.9699,22.7899,22.8299,42100.0
2005-09-15 10:00:00,22.87,22.88,22.84,22.85,6800.0,22.8699,22.8799,22.8399,22.8499,6800.0
2005-09-15 10:10:00,22.86,22.91,22.86,22.89,11900.0,22.8599,22.9099,22.8599,22.8899,11900.0
2005-09-15 10:20:00,22.89,23.02,22.88,23.02,23200.0,22.8899,23.0199,22.8799,23.0199,23200.0
2005-09-15 10:30:00,23.02,23.02,22.95,22.95,13400.0,23.0199,23.0199,22.9499,22.9499,13400.0
2005-09-15 10:40:00,22.96,22.97,22.9,22.9,17900.0,22.9599,22.9699,22.8999,22.8999,17900.0
2005-09-15 10:50:00,22.9,22.95,22.88,22.95,20300.0,22.8999,22.9499,22.8799,22.9499,20300.0
2005-09-15 11:00:00,22.95,22.95,22.93,22.94,19200.0,22.9499,22.9499,22.9299,22.9399,19200.0
2005-09-15 11:10:00,22.94,22.98,22.93,22.98,12600.0,22.9399,22.9799,22.9299,22.9799,12600.0
2005-09-15 11:20:00,22.98,22.98,22.95,22.95,11800.0,22.9799,22.9799,22.9499,22.9499,11800.0
2005-09-15 11:30:00,22.96,22.96,22.95,22.95,7600.0,22.9599,22.9599,22.9499,22.9499,7600.0
2005-09-15 11:40:00,22.96,22.96,22.95,22.96,10600.0,22.9599,22.9599,22.9499,22.9599,10600.0
2005-09-15 11:50:00,22.96,22.98,22.95,22.98,7200.0,22.9599,22.9799,22.9499,22.9799,7200.0
2005-09-15 12:00:00,22.98,22.98,22.96,22.97,10000.0,22.9799,22.9799,22.9599,22.9699,10000.0
2005-09-15 12:10:00,22.97,22.98,22.96,22.97,8500.0,22.9699,22.9799,22.9599,22.9699,8500.0
2005-09-15 12:20:00,22.97,22.97,22.96,22.96,6500.0,22.9699,22.9699,22.9599,22.9599,6500.0
2005-09-15 12:30:00,22.97,22.97,22.96,22.96,8900.0,22.9699,22.9699,22.9599,22.9599,8900.0
2005-09-15 12:40:00,22.97,23.0,22.95,23.0,17900.0,22.9699,22.9999,22.9499,22.9999,17900.0
2005-09-15 12:50:00,22.98,22.99,22.98,22.98,15800.0,22.9799,22.9899,22.9799,22.9799,15800.0
2005-09-15 13:00:00,22.97,23.02,22.95,23.01,39600.0,22.9699,23.0199,22.9499,23.0099,39600.0
2005-09-15 13:10:00,23.02,23.03,22.98,23.02,12200.0,23.0199,23.0299,22.9799,23.0199,12200.0
2005-09-15 13:20:00,23.02,23.02,22.99,22.99,18100.0,23.0199,23.0199,22.9899,22.9899,18100.0
2005-09-15 13:30:00,23.0,23.02,22.99,23.02,10700.0,22.9999,23.0199,22.9899,23.0199,10700.0
2005-09-15 13:40:00,23.02,23.04,23.0,23.03,19800.0,23.0199,23.0399,22.9999,23.0299,19800.0
2005-09-15 13:50:00,23.04,23.06,23.03,23.06,90000.0,23.0399,23.0599,23.0299,23.0599,90000.0
2005-09-15 14:00:00,23.06,23.08,23.06,23.07,14900.0,23.0599,23.0799,23.0599,23.0699,14900.0
2005-09-15 14:10:00,23.07,23.08,23.06,23.07,14600.0,23.0699,23.0799,23.0599,23.0699,14600.0
2005-09-15 14:20:00,23.06,23.12,23.06,23.11,32900.0,23.0599,23.1199,23.0599,23.1099,32900.0
2005-09-15 14:30:00,23.11,23.13,23.06,23.06,25900.0,23.1099,23.1299,23.0599,23.0599,25900.0
2005-09-15 14:40:00,23.05,23.08,22.99,23.07,59700.0,23.0499,23.0799,22.9899,23.0699,59700.0
2005-09-15 14:50:00,23.07,23.07,23.04,23.04,23200.0,23.0699,23.0699,23.0399,23.0399,23200.0
2005-09-15 15:00:00,23.05,23.07,23.04,23.06,17000.0,23.0499,23.0699,23.0399,23.0599,17000.0
2005-09-15 15:10:00,23.06,23.09,23.04,23.04,17400.0,23.0599,23.0899,23.0399,23.0399,17400.0
2005-09-15 15:20:00,23.04,23.05,23.0,23.0,46300.0,23.0399,23.0499,22.9999,22.9999,46300.0
2005-09-15 15:30:00,23.0,23.02,22.9,22.92,75500.0,22.9999,23.0199,22.8999,22.9199,75500.0
2005-09-15 15:40:00,22.93,23.02,22.92,23.0,69700.0,22.9299,23.0199,22.9199,22.9999,69700.0
2005-09-15 15:50:00,23.0,23.05,22.93,23.0,91300.0,22.9999,23.0499,22.9299,22.9999,91300.0
2005-09-16 09:30:00,23.07,23.1,23.02,23.05,24800.0,23.0699,23.0999,23.0199,23.0499,24800.0
2005-09-16 09:40:00,23.05,23.1,23.03,23.03,11600.0,23.0499,23.0999,23.0299,23.0299,11600.0
2005-09-16 09:50:00,23.02,23.02,22.75,22.75,24300.0,23.0199,23.0199,22.7499,22.7499,24300.0
2005-09-16 10:00:00,22.74,22.8,22.62,22.77,43500.0,22.7399,22.7999,22.6199,22.7699,43500.0
2005-09-16 10:10:00,22.78,22.8,22.74,22.78,33600.0,22.7799,22.7999,22.7399,22.7799,33600.0
2005-09-16 10:20:00,22.77,22.81,22.77,22.8,6900.0,22.7699,22.8099,22.7699,22.7999,6900.0
2005-09-16 10:30:00,22.81,22.81,22.78,22.81,13700.0,22.8099,22.8099,22.7799,22.8099,13700.0
2005-09-16 10:40:00,22.8,22.83,22.71,22.72,18100.0,22.7999,22.8299,22.7099,22.7199,18100.0
2005-09-16 10:50:00,22.72,22.73,22.68,22.72,44500.0,22.7199,22.7299,22.6799,22.7199,44500.0
2005-09-16 11:00:00,22.71,22.85,22.71,22.79,38900.0,22.7099,22.8499,22.7099,22.7899,38900.0
2005-09-16 11:10:00,22.8,22.81,22.75,22.79,22400.0,22.7999,22.8099,22.7499,22.7899,22400.0
2005-09-16 11:20:00,22.78,22.8,22.76,22.78,28500.0,22.7799,22.7999,22.7599,22.7799,28500.0
2005-09-16 11:30:00,22.77,22.81,22.77,22.81,31400.0,22.7699,22.8099,22.7699,22.8099,31400.0
2005-09-16 11:40:00,22.82,22.82,22.76,22.8,28000.0,22.8199,22.8199,22.7599,22.7999,28000.0
2005-09-16 11:50:00,22.8,22.82,22.8,22.81,5000.0,22.7999,22.8199,22.7999,22.8099,5000.0
2005-09-16 12:00:00,22.81,22.82,22.78,22.81,22200.0,22.8099,22.8199,22.7799,22.8099,22200.0
2005-09-16 12:10:00,22.82,22.83,22.78,22.8,6200.0,22.8199,22.8299,22.7799,22.7999,6200.0
2005-09-16 12:20:00,22.8,22.83,22.8,22.82,7900.0,22.7999,22.8299,22.7999,22.8199,7900.0
2005-09-16 12:30:00,22.82,22.83,22.79,22.82,58800.0,22.8199,22.8299,22.7899,22.8199,58800.0
2005-09-16 12:40:00,22.81,22.82,22.8,22.81,2500.0,22.8099,22.8199,22.7999,22.8099,2500.0
2005-09-16 12:50:00,22.8,22.8,22.79,22.79,11200.0,22.7999,22.7999,22.7899,22.7899,11200.0
2005-09-16 13:00:00,22.8,22.8,22.78,22.78,5800.0,22.7999,22.7999,22.7799,22.7799,5800.0
2005-09-16 13:10:00,22.78,22.8,22.77,22.79,7100.0,22.7799,22.7999,22.7699,22.7899,7100.0
2005-09-16 13:20:00,22.78,22.78,22.73,22.73,20500.0,22.7799,22.7799,22.7299,22.7299,20500.0
2005-09-16 13:30:00,22.74,22.75,22.71,22.71,10400.0,22.7399,22.7499,22.7099,22.7099,10400.0
2005-09-16 13:40:00,22.72,22.76,22.7,22.71,20800.0,22.7199,22.7599,22.6999,22.7099,20800.0
2005-09-16 13:50:00,22.71,22.74,22.71,22.74,17700.0,22.7099,22.7399,22.7099,22.7399,17700.0
2005-09-16 14:00:00,22.73,22.77,22.73,22.76,7100.0,22.7299,22.7699,22.7299,22.7599,7100.0
2005-09-16 14:10:00,22.77,22.8,22.74,22.76,37700.0,22.7699,22.7999,22.7399,22.7599,37700.0
2005-09-16 14:20:00,22.75,22.76,22.72,22.73,9800.0,22.7499,22.7599,22.7199,22.7299,9800.0
2005-09-16 14:30:00,22.72,22.8,22.72,22.8,25700.0,22.7199,22.7999,22.7199,22.7999,25700.0
2005-09-16 14:40:00,22.79,22.8,22.73,22.73,10400.0,22.7899,22.7999,22.7299,22.7299,10400.0
2005-09-16 14:50:00,22.73,22.76,22.72,22.75,22700.0,22.7299,22.7599,22.7199,22.7499,22700.0
2005-09-16 15:00:00,22.75,22.75,22.71,22.72,27100.0,22.7499,22.7499,22.7099,22.7199,27100.0
2005-09-16 15:10:00,22.71,22.76,22.69,22.75,34900.0,22.7099,22.7599,22.6899,22.7499,34900.0
2005-09-16 15:20:00,22.74,22.75,22.7,22.71,30900.0,22.7399,22.7499,22.6999,22.7099,30900.0
2005-09-16 15:30:00,22.7,22.71,22.69,22.7,24900.0,22.6999,22.7099,22.6899,22.6999,24900.0
2005-09-16 15:40:00,22.7,22.76,22.69,22.76,42500.0,22.6999,22.7599,22.6899,22.7599,42500.0
2005-09-16 15:50:00,22.76,22.82,22.67,22.67,82700.0,22.7599,22.8199,22.6699,22.6699,82700.0
2005-09-19 09:30:00,22.64,22.9,22.64,22.65,43800.0,22.6399,22.8999,22.6399,22.6499,43800.0
2005-09-19 09:40:00,22.65,22.9,22.62,22.87,46400.0,22.6499,22.8999,22.6199,22.8699,46400.0
2005-09-19 09:50:00,22.86,22.88,22.77,22.86,77600.0,22.8599,22.8799,22.7699,22.8599,77600.0
2005-09-19 10:00:00,22.86,22.87,22.84,22.85,33300.0,22.8599,22.8699,22.8399,22.8499,33300.0
2005-09-19 10:10:00,22.85,22.87,22.77,22.77,45600.0,22.8499,22.8699,22.7699,22.7699,45600.0
2005-09-19 10:20:00,22.76,22.76,22.6,22.66,29500.0,22.7599,22.7599,22.5999,22.6599,29500.0
2005-09-19 10:30:00,22.68,22.68,22.65,22.68,8500.0,22.6799,22.6799,22.6499,22.6799,8500.0
2005-09-19 10:40:00,22.68,22.77,22.67,22.71,14000.0,22.6799,22.7699,22.6699,22.7099,14000.0
2005-09-19 10:50:00,22.71,22.74,22.7,22.71,266400.0,22.7099,22.7399,22.6999,22.7099,266400.0
2005-09-19 11:00:00,22.71,22.79,22.7,22.79,13500.0,22.7099,22.7899,22.6999,22.7899,13500.0
2005-09-19 11:10:00,22.79,22.79,22.73,22.73,4900.0,22.7899,22.7899,22.7299,22.7299,4900.0
2005-09-19 11:20:00,22.73,22.74,22.71,22.71,9900.0,22.7299,22.7399,22.7099,22.7099,9900.0
2005-09-19 11:30:00,22.72,22.74,22.71,22.74,10800.0,22.7199,22.7399,22.7099,22.7399,10800.0
2005-09-19 11:40:00,22.74,22.79,22.72,22.78,12100.0,22.7399,22.7899,22.7199,22.7799,12100.0
2005-09-19 11:50:00,22.77,22.77,22.71,22.71,25700.0,22.7699,22.7699,22.7099,22.7099,25700.0
2005-09-19 12:00:00,22.71,22.72,22.71,22.71,6700.0,22.7099,22.7199,22.7099,22.7099,6700.0
2005-09-19 12:10:00,22.71,22.77,22.71,22.76,16500.0,22.7099,22.7699,22.7099,22.7599,16500.0
2005-09-19 12:20:00,22.76,22.79,22.76,22.78,12900.0,22.7599,22.7899,22.7599,22.7799,12900.0
2005-09-19 12:30:00,22.77,22.79,22.77,22.78,4000.0,22.7699,22.7899,22.7699,22.7799,4000.0
2005-09-19 12:40:00,22.79,22.8,22.79,22.79,11100.0,22.7899,22.7999,22.7899,22.7899,11100.0
2005-09-19 12:50:00,22.79,22.8,22.79,22.8,6100.0,22.7899,22.7999,22.7899,22.7999,6100.0
2005-09-19 13:00:00,22.8,22.8,22.78,22.78,4300.0,22.7999,22.7999,22.7799,22.7799,4300.0
2005-09-19 13:10:00,22.8,22.8,22.78,22.8,4300.0,22.7999,22.7999,22.7799,22.7999,4300.0
2005-09-19 13:20:00,22.79,22.79,22.78,22.79,3100.0,22.7899,22.7899,22.7799,22.7899,3100.0
2005-09-19 13:30:00,22.79,22.8,22.79,22.8,22000.0,22.7899,22.7999,22.7899,22.7999,22000.0
2005-09-19 13:40:00,22.8,22.8,22.79,22.79,5900.0,22.7999,22.7999,22.7899,22.7899,5900.0
2005-09-19 13:50:00,22.79,22.82,22.78,22.8,16700.0,22.7899,22.8199,22.7799,22.7999,16700.0
2005-09-19 14:00:00,22.8,22.86,22.8,22.85,7800.0,22.7999,22.8599,22.7999,22.8499,7800.0
2005-09-19 14:10:00,22.84,22.87,22.81,22.85,30100.0,22.8399,22.8699,22.8099,22.8499,30100.0
2005-09-19 14:20:00,22.86,22.87,22.77,22.8,33100.0,22.8599,22.8699,22.7699,22.7999,33100.0
2005-09-19 14:30:00,22.81,22.81,22.78,22.8,31400.0,22.8099,22.8099,22.7799,22.7999,31400.0
2005-09-19 14:40:00,22.8,22.81,22.79,22.79,23400.0,22.7999,22.8099,22.7899,22.7899,23400.0
2005-09-19 14:50:00,22.79,22.81,22.79,22.81,5500.0,22.7899,22.8099,22.7899,22.8099,5500.0
2005-09-19 15:00:00,22.8,22.81,22.79,22.8,32200.0,22.7999,22.8099,22.7899,22.7999,32200.0
2005-09-19 15:10:00,22.8,22.81,22.77,22.8,84600.0,22.7999,22.8099,22.7699,22.7999,84600.0
2005-09-19 15:20:00,22.79,22.8,22.77,22.77,24700.0,22.7899,22.7999,22.7699,22.7699,24700.0
2005-09-19 15:30:00,22.78,22.78,22.76,22.77,17100.0,22.7799,22.7799,22.7599,22.7699,17100.0
2005-09-19 15:40:00,22.78,22.79,22.77,22.78,28400.0,22.7799,22.7899,22.7699,22.7799,28400.0
2005-09-19 15:50:00,22.78,22.8,22.75,22.77,20800.0,22.7799,22.7999,22.7499,22.7699,20800.0
2005-09-20 09:30:00,22.83,22.94,22.72,22.94,12200.0,22.8299,22.9399,22.7199,22.9399,12200.0
2005-09-20 09:40:00,22.91,22.93,22.87,22.91,6500.0,22.9099,22.9299,22.8699,22.9099,6500.0
2005-09-20 09:50:00,22.91,22.93,22.91,22.92,6600.0,22.9099,22.9299,22.9099,22.9199,6600.0
2005-09-20 10:00:00,22.92,22.96,22.87,22.95,15400.0,22.9199,22.9599,22.8699,22.9499,15400.0
2005-09-20 10:10:00,22.96,23.0,22.96,23.0,29300.0,22.9599,22.9999,22.9599,22.9999,29300.0
2005-09-20 10:20:00,23.0,23.02,22.99,23.0,33400.0,22.9999,23.0199,22.9899,22.9999,33400.0
2005-09-20 10:30:00,23.0,23.02,22.97,23.01,131300.0,22.9999,23.0199,22.9699,23.0099,131300.0
2005-09-20 10:40:00,23.02,23.1,23.01,23.05,14000.0,23.0199,23.0999,23.0099,23.0499,14000.0
2005-09-20 10:50:00,23.04,23.05,22.97,22.99,16100.0,23.0399,23.0499,22.9699,22.9899,16100.0
2005-09-20 11:00:00,22.99,23.02,22.97,23.01,6700.0,22.9899,23.0199,22.9699,23.0099,6700.0
2005-09-20 11:10:00,23.01,23.01,22.98,22.98,13500.0,23.0099,23.0099,22.9799,22.9799,13500.0
2005-09-20 11:20:00,22.98,23.0,22.97,22.99,9000.0,22.9799,22.9999,22.9699,22.9899,9000.0
2005-09-20 11:30:00,23.0,23.0,22.94,22.94,18000.0,22.9999,22.9999,22.9399,22.9399,18000.0
2005-09-20 11:40:00,22.94,22.95,22.89,22.89,11900.0,22.9399,22.9499,22.8899,22.8899,11900.0
2005-09-20 11:50:00,22.89,22.9,22.87,22.87,6500.0,22.8899,22.8999,22.8699,22.8699,6500.0
2005-09-20 12:00:00,22.87,22.93,22.86,22.91,10600.0,22.8699,22.9299,22.8599,22.9099,10600.0
2005-09-20 12:10:00,22.91,22.91,22.86,22.86,6200.0,22.9099,22.9099,22.8599,22.8599,6200.0
2005-09-20 12:20:00,22.86,22.93,22.86,22.92,8800.0,22.8599,22.9299,22.8599,22.9199,8800.0
2005-09-20 12:30:00,22.92,22.96,22.91,22.91,7900.0,22.9199,22.9599,22.9099,22.9099,7900.0
2005-09-20 12:40:00,22.91,22.91,22.87,22.88,15600.0,22.9099,22.9099,22.8699,22.8799,15600.0
2005-09-20 12:50:00,22.89,22.91,22.88,22.9,5000.0,22.8899,22.9099,22.8799,22.8999,5000.0
2005-09-20 13:00:00,22.91,22.94,22.9,22.94,4900.0,22.9099,22.9399,22.8999,22.9399,4900.0
2005-09-20 13:10:00,22.93,22.94,22.93,22.93,4700.0,22.9299,22.9399,22.9299,22.9299,4700.0
2005-09-20 13:20:00,22.93,22.95,22.93,22.94,5000.0,22.9299,22.9499,22.9299,22.9399,5000.0
2005-09-20 13:30:00,22.94,22.95,22.94,22.94,15100.0,22.9399,22.9499,22.9399,22.9399,15100.0
2005-09-20 13:40:00,22.94,22.98,22.94,22.96,12000.0,22.9399,22.9799,22.9399,22.9599,12000.0
2005-09-20 13:50:00,22.96,22.96,22.9,22.9,19100.0,22.9599,22.9599,22.8999,22.8999,19100.0
2005-09-20 14:00:00,22.9,22.91,22.9,22.9,11400.0,22.8999,22.9099,22.8999,22.8999,11400.0
2005-09-20 14:10:00,22.9,22.94,22.89,22.92,13800.0,22.8999,22.9399,22.8899,22.9199,13800.0
2005-09-20 14:20:00,22.92,22.92,22.86,22.86,9900.0,22.9199,22.9199,22.8599,22.8599,9900.0
2005-09-20 14:30:00,22.86,22.99,22.86,22.97,23600.0,22.8599,22.9899,22.8599,22.9699,23600.0
2005-09-20 14:40:00,22.96,23.0,22.95,22.96,38700.0,22.9599,22.9999,22.9499,22.9599,38700.0
2005-09-20 14:50:00,22.96,22.97,22.92,22.95,52300.0,22.9599,22.9699,22.9199,22.9499,52300.0
2005-09-20 15:00:00,22.94,22.94,22.92,22.93,48800.0,22.9399,22.9399,22.9199,22.9299,48800.0
2005-09-20 15:10:00,22.93,22.96,22.93,22.94,21000.0,22.9299,22.9599,22.9299,22.9399,21000.0
2005-09-20 15:20:00,22.94,22.94,22.8,22.82,24900.0,22.9399,22.9399,22.7999,22.8199,24900.0
2005-09-20 15:30:00,22.82,22.84,22.77,22.78,21700.0,22.8199,22.8399,22.7699,22.7799,21700.0
2005-09-20 15:40:00,22.77,22.78,22.7,22.71,21700.0,22.7699,22.7799,22.6999,22.7099,21700.0
2005-09-20 15:50:00,22.72,22.77,22.7,22.71,33600.0,22.7199,22.7699,22.6999,22.7099,33600.0
2005-09-21 09:30:00,22.62,22.72,22.55,22.55,29200.0,22.6199,22.7199,22.5499,22.5499,29200.0
2005-09-21 09:40:00,22.55,22.55,22.33,22.43,46400.0,22.5499,22.5499,22.3299,22.4299,46400.0
2005-09-21 09:50:00,22.43,22.5,22.34,22.5,68400.0,22.4299,22.4999,22.3399,22.4999,68400.0
2005-09-21 10:00:00,22.52,22.55,22.33,22.38,67500.0,22.5199,22.5499,22.3299,22.3799,67500.0
2005-09-21 10:10:00,22.38,22.39,22.32,22.32,23000.0,22.3799,22.3899,22.3199,22.3199,23000.0
2005-09-21 10:20:00,22.32,22.34,22.18,22.19,71200.0,22.3199,22.3399,22.1799,22.1899,71200.0
2005-09-21 10:30:00,22.2,22.3,22.19,22.27,44700.0,22.1999,22.2999,22.1899,22.2699,44700.0
2005-09-21 10:40:00,22.27,22.32,22.19,22.23,41000.0,22.2699,22.3199,22.1899,22.2299,41000.0
2005-09-21 10:50:00,22.23,22.25,22.2,22.24,73700.0,22.2299,22.2499,22.1999,22.2399,73700.0
2005-09-21 11:00:00,22.24,22.25,22.19,22.22,21300.0,22.2399,22.2499,22.1899,22.2199,21300.0
2005-09-21 11:10:00,22.22,22.25,22.07,22.11,32700.0,22.2199,22.2499,22.0699,22.1099,32700.0
2005-09-21 11:20:00,22.11,22.22,22.11,22.18,20900.0,22.1099,22.2199,22.1099,22.1799,20900.0
2005-09-21 11:30:00,22.18,22.18,21.11,22.1,31100.0,22.1799,22.1799,21.1099,22.0999,31100.0
2005-09-21 11:40:00,22.11,22.18,22.11,22.18,8100.0,22.1099,22.1799,22.1099,22.1799,8100.0
2005-09-21 11:50:00,22.18,22.18,22.09,22.13,18100.0,22.1799,22.1799,22.0899,22.1299,18100.0
2005-09-21 12:00:00,22.1,22.11,22.1,22.1,64300.0,22.0999,22.1099,22.0999,22.0999,64300.0
2005-09-21 12:10:00,22.12,22.2,22.12,22.2,4600.0,22.1199,22.1999,22.1199,22.1999,4600.0
2005-09-21 12:20:00,22.19,22.2,22.15,22.15,5600.0,22.1899,22.1999,22.1499,22.1499,5600.0
2005-09-21 12:30:00,22.15,22.15,22.12,22.12,7600.0,22.1499,22.1499,22.1199,22.1199,7600.0
2005-09-21 12:40:00,22.12,22.21,22.11,22.18,18600.0,22.1199,22.2099,22.1099,22.1799,18600.0
2005-09-21 12:50:00,22.2,22.23,22.19,22.21,11700.0,22.1999,22.2299,22.1899,22.2099,11700.0
2005-09-21 13:00:00,22.2,22.28,22.2,22.23,15700.0,22.1999,22.2799,22.1999,22.2299,15700.0
2005-09-21 13:10:00,22.25,22.26,22.17,22.17,8900.0,22.2499,22.2599,22.1699,22.1699,8900.0
2005-09-21 13:20:00,22.19,22.2,22.18,22.19,3000.0,22.1899,22.1999,22.1799,22.1899,3000.0
2005-09-21 13:30:00,22.19,22.24,22.14,22.14,9700.0,22.1899,22.2399,22.1399,22.1399,9700.0
2005-09-21 13:40:00,22.18,22.18,22.12,22.14,12600.0,22.1799,22.1799,22.1199,22.1399,12600.0
2005-09-21 13:50:00,22.16,22.16,22.11,22.11,11800.0,22.1599,22.1599,22.1099,22.1099,11800.0
2005-09-21 14:00:00,22.11,22.13,22.05,22.08,17800.0,22.1099,22.1299,22.0499,22.0799,17800.0
2005-09-21 14:10:00,22.07,22.07,22.01,22.01,22200.0,22.0699,22.0699,22.0099,22.0099,22200.0
2005-09-21 14:20:00,22.01,22.06,21.99,21.99,21100.0,22.0099,22.0599,21.9899,21.9899,21100.0
2005-09-21 14:30:00,21.99,22.02,21.99,22.02,33900.0,21.9899,22.0199,21.9899,22.0199,33900.0
2005-09-21 14:40:00,22.01,22.04,21.98,21.99,12200.0,22.0099,22.0399,21.9799,21.9899,12200.0
2005-09-21 14:50:00,21.99,22.01,21.99,22.01,38100.0,21.9899,22.0099,21.9899,22.0099,38100.0
2005-09-21 15:00:00,22.01,22.02,21.99,22.01,39100.0,22.0099,22.0199,21.9899,22.0099,39100.0
2005-09-21 15:10:00,22.02,22.02,21.99,22.0,21200.0,22.0199,22.0199,21.9899,21.9999,21200.0
2005-09-21 15:20:00,22.01,22.02,21.93,21.97,28400.0,22.0099,22.0199,21.9299,21.9699,28400.0
2005-09-21 15:30:00,21.97,22.08,21.94,22.06,148500.0,21.9699,22.0799,21.9399,22.0599,148500.0
2005-09-21 15:40:00,22.05,22.05,21.99,22.03,196300.0,22.0499,22.0499,21.9899,22.0299,196300.0
2005-09-21 15:50:00,22.03,22.1,22.01,22.03,244200.0,22.0299,22.0999,22.0099,22.0299,244200.0
2005-09-22 09:30:00,22.0,22.11,21.9,22.04,10700.0,21.9999,22.1099,21.8999,22.0399,10700.0
2005-09-22 09:40:00,22.03,22.03,21.82,21.88,18000.0,22.0299,22.0299,21.8199,21.8799,18000.0
2005-09-22 09:50:00,21.88,21.96,21.82,21.86,23000.0,21.8799,21.9599,21.8199,21.8599,23000.0
2005-09-22 10:00:00,21.86,21.9,21.86,21.89,8900.0,21.8599,21.8999,21.8599,21.8899,8900.0
2005-09-22 10:10:00,21.89,21.96,21.89,21.93,6300.0,21.8899,21.9599,21.8899,21.9299,6300.0
2005-09-22 10:20:00,21.94,21.94,21.89,21.89,6000.0,21.9399,21.9399,21.8899,21.8899,6000.0
2005-09-22 10:30:00,21.91,22.08,21.91,22.04,16000.0,21.9099,22.0799,21.9099,22.0399,16000.0
2005-09-22 10:40:00,22.03,22.04,21.95,21.98,10700.0,22.0299,22.0399,21.9499,21.9799,10700.0
2005-09-22 10:50:00,21.98,21.99,21.97,21.97,2800.0,21.9799,21.9899,21.9699,21.9699,2800.0
2005-09-22 11:00:00,21.97,22.02,21.97,22.02,13000.0,21.9699,22.0199,21.9699,22.0199,13000.0
2005-09-22 11:10:00,22.01,22.16,21.99,22.14,37200.0,22.0099,22.1599,21.9899,22.1399,37200.0
2005-09-22 11:20:00,22.14,22.26,22.12,22.25,22500.0,22.1399,22.2599,22.1199,22.2499,22500.0
2005-09-22 11:30:00,22.26,22.35,22.15,22.26,39600.0,22.2599,22.3499,22.1499,22.2599,39600.0
2005-09-22 11:40:00,22.28,22.31,22.27,22.28,16000.0,22.2799,22.3099,22.2699,22.2799,16000.0
2005-09-22 11:50:00,22.28,22.31,22.17,22.17,13000.0,22.2799,22.3099,22.1699,22.1699,13000.0
2005-09-22 12:00:00,22.16,22.22,22.11,22.12,6300.0,22.1599,22.2199,22.1099,22.1199,6300.0
2005-09-22 12:10:00,22.12,22.23,22.12,22.17,8700.0,22.1199,22.2299,22.1199,22.1699,8700.0
2005-09-22 12:20:00,22.17,22.24,22.16,22.23,13800.0,22.1699,22.2399,22.1599,22.2299,13800.0
2005-09-22 12:30:00,22.22,22.28,22.21,22.22,8800.0,22.2199,22.2799,22.2099,22.2199,8800.0
2005-09-22 12:40:00,22.23,22.24,22.2,22.24,6800.0,22.2299,22.2399,22.1999,22.2399,6800.0
2005-09-22 12:50:00,22.25,22.25,22.21,22.23,6400.0,22.2499,22.2499,22.2099,22.2299,6400.0
2005-09-22 13:00:00,22.23,22.23,22.14,22.16,9300.0,22.2299,22.2299,22.1399,22.1599,9300.0
2005-09-22 13:10:00,22.16,22.17,22.12,22.13,11700.0,22.1599,22.1699,22.1199,22.1299,11700.0
2005-09-22 13:20:00,22.11,22.12,22.06,22.06,12100.0,22.1099,22.1199,22.0599,22.0599,12100.0
2005-09-22 13:30:00,22.06,22.09,22.03,22.08,13200.0,22.0599,22.0899,22.0299,22.0799,13200.0
2005-09-22 13:40:00,22.08,22.16,22.08,22.09,30300.0,22.0799,22.1599,22.0799,22.0899,30300.0
2005-09-22 13:50:00,22.08,22.11,22.04,22.08,10200.0,22.0799,22.1099,22.0399,22.0799,10200.0
2005-09-22 14:00:00,22.08,22.14,22.08,22.11,9600.0,22.0799,22.1399,22.0799,22.1099,9600.0
2005-09-22 14:10:00,22.09,22.1,22.07,22.08,11100.0,22.0899,22.0999,22.0699,22.0799,11100.0
2005-09-22 14:20:00,22.08,22.09,22.02,22.02,10300.0,22.0799,22.0899,22.0199,22.0199,10300.0
2005-09-22 14:30:00,22.02,22.06,22.02,22.06,6400.0,22.0199,22.0599,22.0199,22.0599,6400.0
2005-09-22 14:40:00,22.04,22.08,22.04,22.07,12600.0,22.0399,22.0799,22.0399,22.0699,12600.0
2005-09-22 14:50:00,22.07,22.11,22.05,22.1,14100.0,22.0699,22.1099,22.0499,22.0999,14100.0
2005-09-22 15:00:00,22.1,22.11,22.04,22.1,19500.0,22.0999,22.1099,22.0399,22.0999,19500.0
2005-09-22 15:10:00,22.11,22.17,22.11,22.13,11600.0,22.1099,22.1699,22.1099,22.1299,11600.0
2005-09-22 15:20:00,22.14,22.16,22.06,22.06,24200.0,22.1399,22.1599,22.0599,22.0599,24200.0
2005-09-22 15:30:00,22.05,22.13,22.04,22.13,46300.0,22.0499,22.1299,22.0399,22.1299,46300.0
2005-09-22 15:40:00,22.12,22.13,22.08,22.12,22300.0,22.1199,22.1299,22.0799,22.1199,22300.0
2005-09-22 15:50:00,22.11,22.13,22.01,22.02,59100.0,22.1099,22.1299,22.0099,22.0199,59100.0
2005-09-23 09:30:00,22.01,22.18,22.01,22.15,17200.0,22.0099,22.1799,22.0099,22.1499,17200.0
2005-09-23 09:40:00,22.1,22.23,22.09,22.23,17800.0,22.0999,22.2299,22.0899,22.2299,17800.0
2005-09-23 09:50:00,22.2,22.35,22.2,22.27,24400.0,22.1999,22.3499,22.1999,22.2699,24400.0
2005-09-23 10:00:00,22.27,22.28,22.22,22.27,19100.0,22.2699,22.2799,22.2199,22.2699,19100.0
2005-09-23 10:10:00,22.28,22.31,22.08,22.1,53000.0,22.2799,22.3099,22.0799,22.0999,53000.0
2005-09-23 10:20:00,22.12,22.2,22.12,22.2,19800.0,22.1199,22.1999,22.1199,22.1999,19800.0
2005-09-23 10:30:00,22.19,22.22,22.17,22.18,7300.0,22.1899,22.2199,22.1699,22.1799,7300.0
2005-09-23 10:40:00,22.17,22.17,22.09,22.15,8400.0,22.1699,22.1699,22.0899,22.1499,8400.0
2005-09-23 10:50:00,22.15,22.19,22.09,22.09,15600.0,22.1499,22.1899,22.0899,22.0899,15600.0
2005-09-23 11:00:00,22.09,22.12,22.07,22.08,18200.0,22.0899,22.1199,22.0699,22.0799,18200.0
2005-09-23 11:10:00,22.09,22.09,22.02,22.02,16700.0,22.0899,22.0899,22.0199,22.0199,16700.0
2005-09-23 11:20:00,22.03,22.04,22.0,22.01,12900.0,22.0299,22.0399,21.9999,22.0099,12900.0
2005-09-23 11:30:00,22.0,22.11,22.0,22.05,32100.0,21.9999,22.1099,21.9999,22.0499,32100.0
2005-09-23 11:40:00,22.04,22.04,22.01,22.04,14300.0,22.0399,22.0399,22.0099,22.0399,14300.0
2005-09-23 11:50:00,22.04,22.05,22.01,22.03,9400.0,22.0399,22.0499,22.0099,22.0299,9400.0
2005-09-23 12:00:00,22.04,22.09,22.01,22.05,35800.0,22.0399,22.0899,22.0099,22.0499,35800.0
2005-09-23 12:10:00,22.04,22.05,22.01,22.04,46300.0,22.0399,22.0499,22.0099,22.0399,46300.0
2005-09-23 12:20:00,22.04,22.13,22.02,22.11,33600.0,22.0399,22.1299,22.0199,22.1099,33600.0
2005-09-23 12:30:00,22.13,22.28,22.07,22.2,70100.0,22.1299,22.2799,22.0699,22.1999,70100.0
2005-09-23 12:40:00,22.2,22.21,22.18,22.18,27300.0,22.1999,22.2099,22.1799,22.1799,27300.0
2005-09-23 12:50:00,22.17,22.21,22.17,22.18,87800.0,22.1699,22.2099,22.1699,22.1799,87800.0
2005-09-23 13:00:00,22.19,22.3,22.17,22.3,26200.0,22.1899,22.2999,22.1699,22.2999,26200.0
2005-09-23 13:10:00,22.31,22.32,22.19,22.19,67300.0,22.3099,22.3199,22.1899,22.1899,67300.0
2005-09-23 13:20:00,22.19,22.22,22.05,22.07,20400.0,22.1899,22.2199,22.0499,22.0699,20400.0
2005-09-23 13:30:00,22.08,22.13,22.05,22.1,136900.0,22.0799,22.1299,22.0499,22.0999,136900.0
2005-09-23 13:40:00,22.1,22.1,22.09,22.1,9200.0,22.0999,22.0999,22.0899,22.0999,9200.0
2005-09-23 13:50:00,22.1,22.1,22.04,22.04,17000.0,22.0999,22.0999,22.0399,22.0399,17000.0
2005-09-23 14:00:00,22.05,22.05,22.02,22.03,29000.0,22.0499,22.0499,22.0199,22.0299,29000.0
2005-09-23 14:10:00,22.03,22.03,21.98,21.98,32800.0,22.0299,22.0299,21.9799,21.9799,32800.0
2005-09-23 14:20:00,21.98,22.0,21.96,21.96,22100.0,21.9799,21.9999,21.9599,21.9599,22100.0
2005-09-23 14:30:00,21.97,21.97,21.96,21.97,26900.0,21.9699,21.9699,21.9599,21.9699,26900.0
2005-09-23 14:40:00,21.97,22.17,21.96,22.13,32800.0,21.9699,22.1699,21.9599,22.1299,32800.0
2005-09-23 14:50:00,22.12,22.16,22.02,22.15,32800.0,22.1199,22.1599,22.0199,22.1499,32800.0
2005-09-23 15:00:00,22.16,22.23,22.16,22.19,41200.0,22.1599,22.2299,22.1599,22.1899,41200.0
2005-09-23 15:10:00,22.2,22.33,22.19,22.3,39500.0,22.1999,22.3299,22.1899,22.2999,39500.0
2005-09-23 15:20:00,22.3,22.3,22.25,22.26,25100.0,22.2999,22.2999,22.2499,22.2599,25100.0
2005-09-23 15:30:00,22.26,22.27,22.2,22.21,61800.0,22.2599,22.2699,22.1999,22.2099,61800.0
2005-09-23 15:40:00,22.21,22.29,22.19,22.28,73800.0,22.2099,22.2899,22.1899,22.2799,73800.0
2005-09-23 15:50:00,22.28,22.32,22.25,22.25,102700.0,22.2799,22.3199,22.2499,22.2499,102700.0
2005-09-26 09:30:00,22.35,22.35,22.25,22.26,11700.0,22.3499,22.3499,22.2499,22.2599,11700.0
2005-09-26 09:40:00,22.27,22.33,22.23,22.24,17900.0,22.2699,22.3299,22.2299,22.2399,17900.0
2005-09-26 09:50:00,22.25,22.25,21.8,21.9,82000.0,22.2499,22.2499,21.7999,21.8999,82000.0
2005-09-26 10:00:00,21.9,22.13,21.9,22.11,85200.0,21.8999,22.1299,21.8999,22.1099,85200.0
2005-09-26 10:10:00,22.16,22.17,22.02,22.09,28100.0,22.1599,22.1699,22.0199,22.0899,28100.0
2005-09-26 10:20:00,22.08,22.16,22.02,22.09,43300.0,22.0799,22.1599,22.0199,22.0899,43300.0
2005-09-26 10:30:00,22.1,22.18,22.1,22.15,10300.0,22.0999,22.1799,22.0999,22.1499,10300.0
2005-09-26 10:40:00,22.18,22.22,22.17,22.19,14400.0,22.1799,22.2199,22.1699,22.1899,14400.0
2005-09-26 10:50:00,22.21,22.22,22.15,22.16,9400.0,22.2099,22.2199,22.1499,22.1599,9400.0
2005-09-26 11:00:00,22.16,22.22,22.15,22.15,11800.0,22.1599,22.2199,22.1499,22.1499,11800.0
2005-09-26 11:10:00,22.15,22.23,22.06,22.23,11800.0,22.1499,22.2299,22.0599,22.2299,11800.0
2005-09-26 11:20:00,22.24,22.26,22.21,22.25,19200.0,22.2399,22.2599,22.2099,22.2499,19200.0
2005-09-26 11:30:00,22.24,22.34,22.24,22.34,19800.0,22.2399,22.3399,22.2399,22.3399,19800.0
2005-09-26 11:40:00,22.34,22.35,22.29,22.32,18600.0,22.3399,22.3499,22.2899,22.3199,18600.0
2005-09-26 11:50:00,22.3,22.33,22.2,22.2,22000.0,22.2999,22.3299,22.1999,22.1999,22000.0
2005-09-26 12:00:00,22.19,22.26,22.19,22.25,9300.0,22.1899,22.2599,22.1899,22.2499,9300.0
2005-09-26 12:10:00,22.27,23.2,22.25,22.27,88400.0,22.2699,23.1999,22.2499,22.2699,88400.0
2005-09-26 12:20:00,22.27,22.27,22.2,22.25,20900.0,22.2699,22.2699,22.1999,22.2499,20900.0
2005-09-26 12:30:00,22.21,22.31,22.21,22.31,6700.0,22.2099,22.3099,22.2099,22.3099,6700.0
2005-09-26 12:40:00,22.31,22.31,22.26,22.31,9600.0,22.3099,22.3099,22.2599,22.3099,9600.0
2005-09-26 12:50:00,22.3,22.31,22.29,22.3,3500.0,22.2999,22.3099,22.2899,22.2999,3500.0
2005-09-26 13:00:00,22.3,22.32,22.28,22.3,6900.0,22.2999,22.3199,22.2799,22.2999,6900.0
2005-09-26 13:10:00,22.29,22.3,22.28,22.3,5100.0,22.2899,22.2999,22.2799,22.2999,5100.0
2005-09-26 13:20:00,22.3,22.3,22.22,22.22,15400.0,22.2999,22.2999,22.2199,22.2199,15400.0
2005-09-26 13:30:00,22.23,22.25,22.2,22.2,25800.0,22.2299,22.2499,22.1999,22.1999,25800.0
2005-09-26 13:40:00,22.2,22.2,22.13,22.19,16400.0,22.1999,22.1999,22.1299,22.1899,16400.0
2005-09-26 13:50:00,22.2,22.27,22.2,22.22,18700.0,22.1999,22.2699,22.1999,22.2199,18700.0
2005-09-26 14:00:00,22.22,22.22,22.18,22.19,52200.0,22.2199,22.2199,22.1799,22.1899,52200.0
2005-09-26 14:10:00,22.19,22.19,22.13,22.18,27500.0,22.1899,22.1899,22.1299,22.1799,27500.0
2005-09-26 14:20:00,22.18,22.19,22.14,22.16,19400.0,22.1799,22.1899,22.1399,22.1599,19400.0
2005-09-26 14:30:00,22.16,22.2,22.05,22.05,38100.0,22.1599,22.1999,22.0499,22.0499,38100.0
2005-09-26 14:40:00,22.05,22.1,22.05,22.09,15000.0,22.0499,22.0999,22.0499,22.0899,15000.0
2005-09-26 14:50:00,22.1,22.12,22.06,22.06,19800.0,22.0999,22.1199,22.0599,22.0599,19800.0
2005-09-26 15:00:00,22.07,22.07,22.05,22.05,17100.0,22.0699,22.0699,22.0499,22.0499,17100.0
2005-09-26 15:10:00,22.04,22.05,21.97,21.97,71700.0,22.0399,22.0499,21.9699,21.9699,71700.0
2005-09-26 15:20:00,21.98,22.01,21.97,22.0,37600.0,21.9799,22.0099,21.9699,21.9999,37600.0
2005-09-26 15:30:00,21.99,22.0,21.97,21.98,24400.0,21.9899,21.9999,21.9699,21.9799,24400.0
2005-09-26 15:40:00,21.97,21.99,21.96,21.97,25400.0,21.9699,21.9899,21.9599,21.9699,25400.0
2005-09-26 15:50:00,21.96,21.96,21.95,21.95,64000.0,21.9599,21.9599,21.9499,21.9499,64000.0
2005-09-27 09:30:00,21.9,22.09,21.84,21.88,14000.0,21.8999,22.0899,21.8399,21.8799,14000.0
2005-09-27 09:40:00,21.91,22.0,21.88,21.93,31300.0,21.9099,21.9999,21.8799,21.9299,31300.0
2005-09-27 09:50:00,21.93,21.97,21.93,21.97,9000.0,21.9299,21.9699,21.9299,21.9699,9000.0
2005-09-27 10:00:00,21.96,21.97,21.94,21.95,8500.0,21.9599,21.9699,21.9399,21.9499,8500.0
2005-09-27 10:10:00,21.94,21.99,21.86,21.9,23000.0,21.9399,21.9899,21.8599,21.8999,23000.0
2005-09-27 10:20:00,21.89,21.92,21.85,21.87,17900.0,21.8899,21.9199,21.8499,21.8699,17900.0
2005-09-27 10:30:00,21.86,21.9,21.85,21.87,15700.0,21.8599,21.8999,21.8499,21.8699,15700.0
2005-09-27 10:40:00,21.86,21.91,21.86,21.87,6400.0,21.8599,21.9099,21.8599,21.8699,6400.0
2005-09-27 10:50:00,21.86,21.87,21.86,21.86,9800.0,21.8599,21.8699,21.8599,21.8599,9800.0
2005-09-27 11:00:00,21.86,21.92,21.85,21.88,22400.0,21.8599,21.9199,21.8499,21.8799,22400.0
2005-09-27 11:10:00,21.88,21.91,21.85,21.89,16900.0,21.8799,21.9099,21.8499,21.8899,16900.0
2005-09-27 11:20:00,21.9,21.92,21.84,21.84,41300.0,21.8999,21.9199,21.8399,21.8399,41300.0
2005-09-27 11:30:00,21.84,21.87,21.76,21.77,46300.0,21.8399,21.8699,21.7599,21.7699,46300.0
2005-09-27 11:40:00,21.78,21.87,21.78,21.84,18900.0,21.7799,21.8699,21.7799,21.8399,18900.0
2005-09-27 11:50:00,21.84,21.87,21.82,21.82,25200.0,21.8399,21.8699,21.8199,21.8199,25200.0
2005-09-27 12:00:00,21.83,21.86,21.82,21.84,15900.0,21.8299,21.8599,21.8199,21.8399,15900.0
2005-09-27 12:10:00,21.83,21.87,21.82,21.85,18500.0,21.8299,21.8699,21.8199,21.8499,18500.0
2005-09-27 12:20:00,21.85,21.85,21.84,21.85,19000.0,21.8499,21.8499,21.8399,21.8499,19000.0
2005-09-27 12:30:00,21.85,21.97,21.85,21.97,44600.0,21.8499,21.9699,21.8499,21.9699,44600.0
2005-09-27 12:40:00,21.97,22.05,21.96,22.05,6300.0,21.9699,22.0499,21.9599,22.0499,6300.0
2005-09-27 12:50:00,22.04,22.06,21.96,21.96,18500.0,22.0399,22.0599,21.9599,21.9599,18500.0
2005-09-27 13:00:00,21.97,21.99,21.97,21.97,3100.0,21.9699,21.9899,21.9699,21.9699,3100.0
2005-09-27 13:10:00,21.97,22.0,21.93,21.93,12300.0,21.9699,21.9999,21.9299,21.9299,12300.0
2005-09-27 13:20:00,21.92,21.98,21.9,21.98,10000.0,21.9199,21.9799,21.8999,21.9799,10000.0
2005-09-27 13:30:00,21.98,22.0,21.96,22.0,11300.0,21.9799,21.9999,21.9599,21.9999,11300.0
2005-09-27 13:40:00,21.99,22.0,21.98,21.98,6300.0,21.9899,21.9999,21.9799,21.9799,6300.0
2005-09-27 13:50:00,21.99,22.0,21.88,21.89,79400.0,21.9899,21.9999,21.8799,21.8899,79400.0
2005-09-27 14:00:00,21.9,21.96,21.9,21.96,19000.0,21.8999,21.9599,21.8999,21.9599,19000.0
2005-09-27 14:10:00,21.95,21.97,21.93,21.93,7800.0,21.9499,21.9699,21.9299,21.9299,7800.0
2005-09-27 14:20:00,21.93,21.93,21.88,21.89,11000.0,21.9299,21.9299,21.8799,21.8899,11000.0
2005-09-27 14:30:00,21.89,21.9,21.88,21.9,11800.0,21.8899,21.8999,21.8799,21.8999,11800.0
2005-09-27 14:40:00,21.9,21.9,21.88,21.9,19800.0,21.8999,21.8999,21.8799,21.8999,19800.0
2005-09-27 14:50:00,21.89,21.94,21.89,21.93,21600.0,21.8899,21.9399,21.8899,21.9299,21600.0
2005-09-27 15:00:00,21.93,21.94,21.87,21.92,36800.0,21.9299,21.9399,21.8699,21.9199,36800.0
2005-09-27 15:10:00,21.9,21.93,21.9,21.91,22400.0,21.8999,21.9299,21.8999,21.9099,22400.0
2005-09-27 15:20:00,21.91,21.91,21.89,21.9,25400.0,21.9099,21.9099,21.8899,21.8999,25400.0
2005-09-27 15:30:00,21.89,21.91,21.86,21.89,27300.0,21.8899,21.9099,21.8599,21.8899,27300.0
2005-09-27 15:40:00,21.89,21.92,21.88,21.89,23700.0,21.8899,21.9199,21.8799,21.8899,23700.0
2005-09-27 15:50:00,21.89,21.94,21.86,21.86,33500.0,21.8899,21.9399,21.8599,21.8599,33500.0
2005-09-28 09:30:00,22.02,22.02,21.82,21.87,11700.0,22.0199,22.0199,21.8199,21.8699,11700.0
2005-09-28 09:40:00,21.86,21.88,21.82,21.82,10500.0,21.8599,21.8799,21.8199,21.8199,10500.0
2005-09-28 09:50:00,21.82,21.85,21.78,21.79,13100.0,21.8199,21.8499,21.7799,21.7899,13100.0
2005-09-28 10:00:00,21.79,21.87,21.78,21.82,14500.0,21.7899,21.8699,21.7799,21.8199,14500.0
2005-09-28 10:10:00,21.82,21.85,21.82,21.84,5000.0,21.8199,21.8499,21.8199,21.8399,5000.0
2005-09-28 10:20:00,21.84,21.87,21.82,21.83,13600.0,21.8399,21.8699,21.8199,21.8299,13600.0
2005-09-28 10:30:00,21.85,21.92,21.83,21.91,7500.0,21.8499,21.9199,21.8299,21.9099,7500.0
2005-09-28 10:40:00,21.9,21.92,21.89,21.9,11000.0,21.8999,21.9199,21.8899,21.8999,11000.0
2005-09-28 10:50:00,21.91,21.94,21.88,21.94,11900.0,21.9099,21.9399,21.8799,21.9399,11900.0
2005-09-28 11:00:00,21.93,22.0,21.92,21.99,10800.0,21.9299,21.9999,21.9199,21.9899,10800.0
2005-09-28 11:10:00,21.99,22.0,21.85,21.95,160900.0,21.9899,21.9999,21.8499,21.9499,160900.0
2005-09-28 11:20:00,21.98,21.98,21.94,21.94,17300.0,21.9799,21.9799,21.9399,21.9399,17300.0
2005-09-28 11:30:00,21.94,22.0,21.94,21.98,10200.0,21.9399,21.9999,21.9399,21.9799,10200.0
2005-09-28 11:40:00,21.98,21.98,21.91,21.92,7400.0,21.9799,21.9799,21.9099,21.9199,7400.0
2005-09-28 11:50:00,21.91,21.92,21.89,21.89,24400.0,21.9099,21.9199,21.8899,21.8899,24400.0
2005-09-28 12:00:00,21.89,21.89,21.78,21.83,18100.0,21.8899,21.8899,21.7799,21.8299,18100.0
2005-09-28 12:10:00,21.81,21.84,21.8,21.84,4400.0,21.8099,21.8399,21.7999,21.8399,4400.0
2005-09-28 12:20:00,21.81,21.81,21.67,21.69,14300.0,21.8099,21.8099,21.6699,21.6899,14300.0
2005-09-28 12:30:00,21.7,21.7,21.47,21.47,75900.0,21.6999,21.6999,21.4699,21.4699,75900.0
2005-09-28 12:40:00,21.48,21.56,21.41,21.56,39400.0,21.4799,21.5599,21.4099,21.5599,39400.0
2005-09-28 12:50:00,21.55,21.64,21.55,21.56,14100.0,21.5499,21.6399,21.5499,21.5599,14100.0
2005-09-28 13:00:00,21.56,21.6,21.55,21.56,26500.0,21.5599,21.5999,21.5499,21.5599,26500.0
2005-09-28 13:10:00,21.54,21.55,21.52,21.53,21000.0,21.5399,21.5499,21.5199,21.5299,21000.0
2005-09-28 13:20:00,21.54,21.55,21.45,21.45,27200.0,21.5399,21.5499,21.4499,21.4499,27200.0
2005-09-28 13:30:00,21.45,21.53,21.39,21.4,44400.0,21.4499,21.5299,21.3899,21.3999,44400.0
2005-09-28 13:40:00,21.4,21.43,21.37,21.42,28500.0,21.3999,21.4299,21.3699,21.4199,28500.0
2005-09-28 13:50:00,21.44,21.49,21.42,21.47,19100.0,21.4399,21.4899,21.4199,21.4699,19100.0
2005-09-28 14:00:00,21.47,21.49,21.44,21.46,23200.0,21.4699,21.4899,21.4399,21.4599,23200.0
2005-09-28 14:10:00,21.46,21.48,21.44,21.46,17200.0,21.4599,21.4799,21.4399,21.4599,17200.0
2005-09-28 14:20:00,21.46,21.59,21.46,21.58,31800.0,21.4599,21.5899,21.4599,21.5799,31800.0
2005-09-28 14:30:00,21.58,21.66,21.58,21.64,31500.0,21.5799,21.6599,21.5799,21.6399,31500.0
2005-09-28 14:40:00,21.65,21.66,21.65,21.65,15000.0,21.6499,21.6599,21.6499,21.6499,15000.0
2005-09-28 14:50:00,21.65,21.67,21.6,21.67,30200.0,21.6499,21.6699,21.5999,21.6699,30200.0
2005-09-28 15:00:00,21.67,21.69,21.58,21.58,32400.0,21.6699,21.6899,21.5799,21.5799,32400.0
2005-09-28 15:10:00,21.57,21.57,21.48,21.55,62600.0,21.5699,21.5699,21.4799,21.5499,62600.0
2005-09-28 15:20:00,21.55,21.64,21.54,21.57,53700.0,21.5499,21.6399,21.5399,21.5699,53700.0
2005-09-28 15:30:00,21.57,21.61,21.55,21.61,51800.0,21.5699,21.6099,21.5499,21.6099,51800.0
2005-09-28 15:40:00,21.6,21.67,21.59,21.63,36600.0,21.5999,21.6699,21.5899,21.6299,36600.0
2005-09-28 15:50:00,21.62,21.67,21.55,21.55,41300.0,21.6199,21.6699,21.5499,21.5499,41300.0
2005-09-29 09:30:00,21.66,21.66,21.5,21.59,8500.0,21.6599,21.6599,21.4999,21.5899,8500.0
2005-09-29 09:40:00,21.58,21.66,21.54,21.6,21000.0,21.5799,21.6599,21.5399,21.5999,21000.0
2005-09-29 09:50:00,21.64,21.68,21.58,21.6,6500.0,21.6399,21.6799,21.5799,21.5999,6500.0
2005-09-29 10:00:00,21.6,21.61,21.58,21.61,16700.0,21.5999,21.6099,21.5799,21.6099,16700.0
2005-09-29 10:10:00,21.61,21.65,21.58,21.6,19100.0,21.6099,21.6499,21.5799,21.5999,19100.0
2005-09-29 10:20:00,21.59,21.65,21.55,21.57,15100.0,21.5899,21.6499,21.5499,21.5699,15100.0
2005-09-29 10:30:00,21.6,21.6,21.56,21.6,5200.0,21.5999,21.5999,21.5599,21.5999,5200.0
2005-09-29 10:40:00,21.6,21.65,21.55,21.61,17900.0,21.5999,21.6499,21.5499,21.6099,17900.0
2005-09-29 10:50:00,21.59,21.65,21.59,21.65,10800.0,21.5899,21.6499,21.5899,21.6499,10800.0
2005-09-29 11:00:00,21.63,21.8,21.63,21.78,40200.0,21.6299,21.7999,21.6299,21.7799,40200.0
2005-09-29 11:10:00,21.77,21.81,21.75,21.76,31900.0,21.7699,21.8099,21.7499,21.7599,31900.0
2005-09-29 11:20:00,21.76,21.76,21.72,21.72,5300.0,21.7599,21.7599,21.7199,21.7199,5300.0
2005-09-29 11:30:00,21.71,21.76,21.69,21.7,27000.0,21.7099,21.7599,21.6899,21.6999,27000.0
2005-09-29 11:40:00,21.7,21.72,21.68,21.72,7600.0,21.6999,21.7199,21.6799,21.7199,7600.0
2005-09-29 11:50:00,21.74,21.81,21.7,21.7,17800.0,21.7399,21.8099,21.6999,21.6999,17800.0
2005-09-29 12:00:00,21.7,21.77,21.68,21.72,14400.0,21.6999,21.7699,21.6799,21.7199,14400.0
2005-09-29 12:10:00,21.69,21.73,21.68,21.71,6400.0,21.6899,21.7299,21.6799,21.7099,6400.0
2005-09-29 12:20:00,21.71,21.71,21.62,21.63,11100.0,21.7099,21.7099,21.6199,21.6299,11100.0
2005-09-29 12:30:00,21.63,21.73,21.63,21.71,20100.0,21.6299,21.7299,21.6299,21.7099,20100.0
2005-09-29 12:40:00,21.71,21.71,21.67,21.69,3900.0,21.7099,21.7099,21.6699,21.6899,3900.0
2005-09-29 12:50:00,21.69,21.71,21.68,21.71,7800.0,21.6899,21.7099,21.6799,21.7099,7800.0
2005-09-29 13:00:00,21.71,21.75,21.7,21.74,13400.0,21.7099,21.7499,21.6999,21.7399,13400.0
2005-09-29 13:10:00,21.74,21.83,21.73,21.83,10500.0,21.7399,21.8299,21.7299,21.8299,10500.0
2005-09-29 13:20:00,21.83,22.01,21.83,21.89,29900.0,21.8299,22.0099,21.8299,21.8899,29900.0
2005-09-29 13:30:00,21.89,21.93,21.78,21.81,33700.0,21.8899,21.9299,21.7799,21.8099,33700.0
2005-09-29 13:40:00,21.81,21.82,21.78,21.79,25200.0,21.8099,21.8199,21.7799,21.7899,25200.0
2005-09-29 13:50:00,21.8,21.84,21.79,21.82,17100.0,21.7999,21.8399,21.7899,21.8199,17100.0
2005-09-29 14:00:00,21.84,21.98,21.84,21.96,18200.0,21.8399,21.9799,21.8399,21.9599,18200.0
2005-09-29 14:10:00,21.99,22.0,21.88,21.9,8600.0,21.9899,21.9999,21.8799,21.8999,8600.0
2005-09-29 14:20:00,21.92,22.01,21.92,22.0,14200.0,21.9199,22.0099,21.9199,21.9999,14200.0
2005-09-29 14:30:00,22.02,22.04,21.98,21.99,23300.0,22.0199,22.0399,21.9799,21.9899,23300.0
2005-09-29 14:40:00,21.98,22.02,21.89,21.9,25500.0,21.9799,22.0199,21.8899,21.8999,25500.0
2005-09-29 14:50:00,21.9,22.0,21.89,21.97,10700.0,21.8999,21.9999,21.8899,21.9699,10700.0
2005-09-29 15:00:00,21.98,21.99,21.9,21.91,13400.0,21.9799,21.9899,21.8999,21.9099,13400.0
2005-09-29 15:10:00,21.92,21.94,21.89,21.93,36900.0,21.9199,21.9399,21.8899,21.9299,36900.0
2005-09-29 15:20:00,21.94,22.0,21.94,22.0,21500.0,21.9399,21.9999,21.9399,21.9999,21500.0
2005-09-29 15:30:00,22.0,22.0,21.98,21.98,16100.0,21.9999,21.9999,21.9799,21.9799,16100.0
2005-09-29 15:40:00,21.98,22.02,21.97,22.01,37600.0,21.9799,22.0199,21.9699,22.0099,37600.0
2005-09-29 15:50:00,22.0,22.03,21.86,22.0,121000.0,21.9999,22.0299,21.8599,21.9999,121000.0
2005-09-30 09:30:00,22.05,22.09,22.0,22.07,87200.0,22.0499,22.0899,21.9999,22.0699,87200.0
2005-09-30 09:40:00,22.07,22.07,21.95,21.95,12400.0,22.0699,22.0699,21.9499,21.9499,12400.0
2005-09-30 09:50:00,21.96,22.0,21.73,21.82,36700.0,21.9599,21.9999,21.7299,21.8199,36700.0
2005-09-30 10:00:00,21.84,22.0,21.82,22.0,50200.0,21.8399,21.9999,21.8199,21.9999,50200.0
2005-09-30 10:10:00,22.0,22.09,21.94,22.06,24400.0,21.9999,22.0899,21.9399,22.0599,24400.0
2005-09-30 10:20:00,22.07,22.09,22.01,22.05,14300.0,22.0699,22.0899,22.0099,22.0499,14300.0
2005-09-30 10:30:00,22.04,22.06,22.04,22.04,10000.0,22.0399,22.0599,22.0399,22.0399,10000.0
2005-09-30 10:40:00,22.06,22.12,22.05,22.05,44900.0,22.0599,22.1199,22.0499,22.0499,44900.0
2005-09-30 10:50:00,22.06,22.1,22.03,22.06,16700.0,22.0599,22.0999,22.0299,22.0599,16700.0
2005-09-30 11:00:00,22.06,22.07,22.02,22.02,12300.0,22.0599,22.0699,22.0199,22.0199,12300.0
2005-09-30 11:10:00,22.02,22.04,22.0,22.0,14200.0,22.0199,22.0399,21.9999,21.9999,14200.0
2005-09-30 11:20:00,21.97,22.0,21.97,22.0,9000.0,21.9699,21.9999,21.9699,21.9999,9000.0
2005-09-30 11:30:00,21.99,22.09,21.99,22.07,15400.0,21.9899,22.0899,21.9899,22.0699,15400.0
2005-09-30 11:40:00,22.07,22.08,22.05,22.05,6100.0,22.0699,22.0799,22.0499,22.0499,6100.0
2005-09-30 11:50:00,22.05,22.05,21.95,22.03,10400.0,22.0499,22.0499,21.9499,22.0299,10400.0
2005-09-30 12:00:00,22.03,22.05,21.96,21.99,14900.0,22.0299,22.0499,21.9599,21.9899,14900.0
2005-09-30 12:10:00,21.97,22.03,21.93,22.03,18300.0,21.9699,22.0299,21.9299,22.0299,18300.0
2005-09-30 12:20:00,21.99,22.05,21.99,22.03,3200.0,21.9899,22.0499,21.9899,22.0299,3200.0
2005-09-30 12:30:00,22.01,22.08,21.99,22.08,10200.0,22.0099,22.0799,21.9899,22.0799,10200.0
2005-09-30 12:40:00,22.08,22.08,22.0,22.06,9200.0,22.0799,22.0799,21.9999,22.0599,9200.0
2005-09-30 12:50:00,22.05,22.07,22.04,22.07,4600.0,22.0499,22.0699,22.0399,22.0699,4600.0
2005-09-30 13:00:00,22.07,22.09,22.05,22.08,12400.0,22.0699,22.0899,22.0499,22.0799,12400.0
2005-09-30 13:10:00,22.07,22.16,22.07,22.16,9000.0,22.0699,22.1599,22.0699,22.1599,9000.0
2005-09-30 13:20:00,22.16,22.16,22.1,22.1,20200.0,22.1599,22.1599,22.0999,22.0999,20200.0
2005-09-30 13:30:00,22.1,22.11,22.07,22.09,36900.0,22.0999,22.1099,22.0699,22.0899,36900.0
2005-09-30 13:40:00,22.11,22.14,22.08,22.14,8200.0,22.1099,22.1399,22.0799,22.1399,8200.0
2005-09-30 13:50:00,22.12,22.13,22.05,22.05,13900.0,22.1199,22.1299,22.0499,22.0499,13900.0
2005-09-30 14:00:00,22.06,22.13,22.03,22.1,54900.0,22.0599,22.1299,22.0299,22.0999,54900.0
2005-09-30 14:10:00,22.11,22.11,22.03,22.03,24500.0,22.1099,22.1099,22.0299,22.0299,24500.0
2005-09-30 14:20:00,22.04,22.16,22.03,22.11,46300.0,22.0399,22.1599,22.0299,22.1099,46300.0
2005-09-30 14:30:00,22.1,22.28,22.1,22.2,51100.0,22.0999,22.2799,22.0999,22.1999,51100.0
2005-09-30 14:40:00,22.17,22.23,22.02,22.17,45800.0,22.1699,22.2299,22.0199,22.1699,45800.0
2005-09-30 14:50:00,22.17,22.17,22.06,22.17,26300.0,22.1699,22.1699,22.0599,22.1699,26300.0
2005-09-30 15:00:00,22.15,22.19,22.11,22.17,20500.0,22.1499,22.1899,22.1099,22.1699,20500.0
2005-09-30 15:10:00,22.19,22.19,22.14,22.19,12200.0,22.1899,22.1899,22.1399,22.1899,12200.0
2005-09-30 15:20:00,22.18,22.2,22.15,22.2,17500.0,22.1799,22.1999,22.1499,22.1999,17500.0
2005-09-30 15:30:00,22.19,22.19,22.1,22.1,29400.0,22.1899,22.1899,22.0999,22.0999,29400.0
2005-09-30 15:40:00,22.1,22.12,22.03,22.04,14600.0,22.0999,22.1199,22.0299,22.0399,14600.0
2005-09-30 15:50:00,22.04,22.14,22.03,22.07,33100.0,22.0399,22.1399,22.0299,22.0699,33100.0
2005-10-03 09:30:00,22.16,22.16,21.97,21.99,39600.0,22.1599,22.1599,21.9699,21.9899,39600.0
2005-10-03 09:40:00,22.0,22.0,21.93,21.93,21900.0,21.9999,21.9999,21.9299,21.9299,21900.0
2005-10-03 09:50:00,21.94,21.94,21.87,21.87,13500.0,21.9399,21.9399,21.8699,21.8699,13500.0
2005-10-03 10:00:00,21.88,21.95,21.59,21.63,55100.0,21.8799,21.9499,21.5899,21.6299,55100.0
2005-10-03 10:10:00,21.6,21.67,21.41,21.45,66400.0,21.5999,21.6699,21.4099,21.4499,66400.0
2005-10-03 10:20:00,21.47,21.6,21.43,21.6,55300.0,21.4699,21.5999,21.4299,21.5999,55300.0
2005-10-03 10:30:00,21.6,21.69,21.6,21.67,25200.0,21.5999,21.6899,21.5999,21.6699,25200.0
2005-10-03 10:40:00,21.67,21.67,21.65,21.66,10000.0,21.6699,21.6699,21.6499,21.6599,10000.0
2005-10-03 10:50:00,21.67,21.74,21.67,21.73,19500.0,21.6699,21.7399,21.6699,21.7299,19500.0
2005-10-03 11:00:00,21.73,21.83,21.72,21.75,32200.0,21.7299,21.8299,21.7199,21.7499,32200.0
2005-10-03 11:10:00,21.76,21.85,21.76,21.82,17400.0,21.7599,21.8499,21.7599,21.8199,17400.0
2005-10-03 11:20:00,21.84,21.85,21.8,21.85,7400.0,21.8399,21.8499,21.7999,21.8499,7400.0
2005-10-03 11:30:00,21.83,21.86,21.83,21.86,7000.0,21.8299,21.8599,21.8299,21.8599,7000.0
2005-10-03 11:40:00,21.86,21.87,21.8,21.83,11000.0,21.8599,21.8699,21.7999,21.8299,11000.0
2005-10-03 11:50:00,21.84,22.0,21.82,21.98,39500.0,21.8399,21.9999,21.8199,21.9799,39500.0
2005-10-03 12:00:00,21.98,22.03,21.97,21.97,17300.0,21.9799,22.0299,21.9699,21.9699,17300.0
2005-10-03 12:10:00,21.98,21.99,21.93,21.93,18900.0,21.9799,21.9899,21.9299,21.9299,18900.0
2005-10-03 12:20:00,21.95,21.96,21.93,21.93,11600.0,21.9499,21.9599,21.9299,21.9299,11600.0
2005-10-03 12:30:00,21.94,21.94,21.89,21.89,17100.0,21.9399,21.9399,21.8899,21.8899,17100.0
2005-10-03 12:40:00,21.89,21.91,21.89,21.9,4800.0,21.8899,21.9099,21.8899,21.8999,4800.0
2005-10-03 12:50:00,21.9,21.9,21.84,21.84,11000.0,21.8999,21.8999,21.8399,21.8399,11000.0
2005-10-03 13:00:00,21.85,21.9,21.84,21.9,12100.0,21.8499,21.8999,21.8399,21.8999,12100.0
2005-10-03 13:10:00,21.92,22.08,21.91,21.98,23800.0,21.9199,22.0799,21.9099,21.9799,23800.0
2005-10-03 13:20:00,21.98,22.02,21.97,22.01,16800.0,21.9799,22.0199,21.9699,22.0099,16800.0
2005-10-03 13:30:00,22.0,22.04,21.99,22.0,15900.0,21.9999,22.0399,21.9899,21.9999,15900.0
2005-10-03 13:40:00,22.0,22.0,21.95,21.95,8800.0,21.9999,21.9999,21.9499,21.9499,8800.0
2005-10-03 13:50:00,21.96,22.0,21.95,21.99,51000.0,21.9599,21.9999,21.9499,21.9899,51000.0
2005-10-03 14:00:00,21.98,21.98,21.85,21.85,9600.0,21.9799,21.9799,21.8499,21.8499,9600.0
2005-10-03 14:10:00,21.85,21.86,21.82,21.85,17200.0,21.8499,21.8599,21.8199,21.8499,17200.0
2005-10-03 14:20:00,21.86,21.86,21.81,21.82,94400.0,21.8599,21.8599,21.8099,21.8199,94400.0
2005-10-03 14:30:00,21.81,21.82,21.8,21.81,43300.0,21.8099,21.8199,21.7999,21.8099,43300.0
2005-10-03 14:40:00,21.8,21.81,21.79,21.81,21400.0,21.7999,21.8099,21.7899,21.8099,21400.0
2005-10-03 14:50:00,21.8,21.81,21.79,21.79,54700.0,21.7999,21.8099,21.7899,21.7899,54700.0
2005-10-03 15:00:00,21.79,21.81,21.77,21.81,18800.0,21.7899,21.8099,21.7699,21.8099,18800.0
2005-10-03 15:10:00,21.81,21.85,21.73,21.82,27400.0,21.8099,21.8499,21.7299,21.8199,27400.0
2005-10-03 15:20:00,21.81,21.82,21.77,21.78,21100.0,21.8099,21.8199,21.7699,21.7799,21100.0
2005-10-03 15:30:00,21.78,21.78,21.73,21.76,26100.0,21.7799,21.7799,21.7299,21.7599,26100.0
2005-10-03 15:40:00,21.76,21.78,21.68,21.72,63500.0,21.7599,21.7799,21.6799,21.7199,63500.0
2005-10-03 15:50:00,21.72,21.84,21.71,21.83,56800.0,21.7199,21.8399,21.7099,21.8299,56800.0
2005-10-04 09:30:00,21.78,21.83,21.7,21.76,4400.0,21.7799,21.8299,21.6999,21.7599,4400.0
2005-10-04 09:40:00,21.69,21.76,21.5,21.5,6600.0,21.6899,21.7599,21.4999,21.4999,6600.0
2005-10-04 09:50:00,21.5,21.52,21.46,21.46,43800.0,21.4999,21.5199,21.4599,21.4599,43800.0
2005-10-04 10:00:00,21.48,21.59,21.48,21.5,19800.0,21.4799,21.5899,21.4799,21.4999,19800.0
2005-10-04 10:10:00,21.5,21.59,21.5,21.59,23900.0,21.4999,21.5899,21.4999,21.5899,23900.0
2005-10-04 10:20:00,21.58,21.6,21.52,21.53,35200.0,21.5799,21.5999,21.5199,21.5299,35200.0
2005-10-04 10:30:00,21.54,21.6,21.53,21.53,12600.0,21.5399,21.5999,21.5299,21.5299,12600.0
2005-10-04 10:40:00,21.53,21.56,21.53,21.56,5600.0,21.5299,21.5599,21.5299,21.5599,5600.0
2005-10-04 10:50:00,21.55,21.56,21.52,21.56,13100.0,21.5499,21.5599,21.5199,21.5599,13100.0
2005-10-04 11:00:00,21.56,21.58,21.53,21.55,9600.0,21.5599,21.5799,21.5299,21.5499,9600.0
2005-10-04 11:10:00,21.54,21.59,21.53,21.59,10700.0,21.5399,21.5899,21.5299,21.5899,10700.0
2005-10-04 11:20:00,21.58,21.61,21.57,21.6,11100.0,21.5799,21.6099,21.5699,21.5999,11100.0
2005-10-04 11:30:00,21.6,21.65,21.6,21.62,17400.0,21.5999,21.6499,21.5999,21.6199,17400.0
2005-10-04 11:40:00,21.62,21.7,21.62,21.7,17500.0,21.6199,21.6999,21.6199,21.6999,17500.0
2005-10-04 11:50:00,21.68,21.68,21.6,21.63,5100.0,21.6799,21.6799,21.5999,21.6299,5100.0
2005-10-04 12:00:00,21.62,21.65,21.62,21.65,5800.0,21.6199,21.6499,21.6199,21.6499,5800.0
2005-10-04 12:10:00,21.65,21.65,21.58,21.58,6100.0,21.6499,21.6499,21.5799,21.5799,6100.0
2005-10-04 12:20:00,21.57,21.58,21.55,21.56,18700.0,21.5699,21.5799,21.5499,21.5599,18700.0
2005-10-04 12:30:00,21.56,21.56,21.55,21.55,5800.0,21.5599,21.5599,21.5499,21.5499,5800.0
2005-10-04 12:40:00,21.55,21.55,21.5,21.52,38600.0,21.5499,21.5499,21.4999,21.5199,38600.0
2005-10-04 12:50:00,21.53,21.53,21.5,21.51,23900.0,21.5299,21.5299,21.4999,21.5099,23900.0
2005-10-04 13:00:00,21.51,21.52,21.5,21.51,19800.0,21.5099,21.5199,21.4999,21.5099,19800.0
2005-10-04 13:10:00,21.51,21.58,21.5,21.55,35900.0,21.5099,21.5799,21.4999,21.5499,35900.0
2005-10-04 13:20:00,21.55,21.55,21.53,21.53,7000.0,21.5499,21.5499,21.5299,21.5299,7000.0
2005-10-04 13:30:00,21.53,21.57,21.52,21.53,17800.0,21.5299,21.5699,21.5199,21.5299,17800.0
2005-10-04 13:40:00,21.52,21.53,21.51,21.52,19700.0,21.5199,21.5299,21.5099,21.5199,19700.0
2005-10-04 13:50:00,21.52,21.53,21.51,21.52,20200.0,21.5199,21.5299,21.5099,21.5199,20200.0
2005-10-04 14:00:00,21.5,21.52,21.5,21.5,15100.0,21.4999,21.5199,21.4999,21.4999,15100.0
2005-10-04 14:10:00,21.5,21.55,21.5,21.54,16300.0,21.4999,21.5499,21.4999,21.5399,16300.0
2005-10-04 14:20:00,21.54,21.54,21.48,21.5,43500.0,21.5399,21.5399,21.4799,21.4999,43500.0
2005-10-04 14:30:00,21.49,21.53,21.43,21.45,60400.0,21.4899,21.5299,21.4299,21.4499,60400.0
2005-10-04 14:40:00,21.45,21.45,21.4,21.42,13700.0,21.4499,21.4499,21.3999,21.4199,13700.0
2005-10-04 14:50:00,21.41,21.45,21.41,21.43,19700.0,21.4099,21.4499,21.4099,21.4299,19700.0
2005-10-04 15:00:00,21.42,21.42,21.41,21.41,24900.0,21.4199,21.4199,21.4099,21.4099,24900.0
2005-10-04 15:10:00,21.41,21.42,21.37,21.39,53200.0,21.4099,21.4199,21.3699,21.3899,53200.0
2005-10-04 15:20:00,21.39,21.4,21.38,21.4,12900.0,21.3899,21.3999,21.3799,21.3999,12900.0
2005-10-04 15:30:00,21.4,21.4,21.39,21.4,18600.0,21.3999,21.3999,21.3899,21.3999,18600.0
2005-10-04 15:40:00,21.4,21.4,21.37,21.38,29600.0,21.3999,21.3999,21.3699,21.3799,29600.0
2005-10-04 15:50:00,21.37,21.39,21.3,21.3,71000.0,21.3699,21.3899,21.2999,21.2999,71000.0
2005-10-05 09:30:00,21.44,21.44,21.22,21.22,20100.0,21.4399,21.4399,21.2199,21.2199,20100.0
2005-10-05 09:40:00,21.22,21.22,21.13,21.2,12500.0,21.2199,21.2199,21.1299,21.1999,12500.0
2005-10-05 09:50:00,21.19,21.19,21.12,21.16,42600.0,21.1899,21.1899,21.1199,21.1599,42600.0
2005-10-05 10:00:00,21.13,21.15,20.8,20.84,78800.0,21.1299,21.1499,20.7999,20.8399,78800.0
2005-10-05 10:10:00,20.82,20.85,20.51,20.7,123000.0,20.8199,20.8499,20.5099,20.6999,123000.0
2005-10-05 10:20:00,20.7,20.73,20.65,20.66,74100.0,20.6999,20.7299,20.6499,20.6599,74100.0
2005-10-05 10:30:00,20.66,20.7,20.13,20.14,156300.0,20.6599,20.6999,20.1299,20.1399,156300.0
2005-10-05 10:40:00,20.15,20.53,20.0,20.44,205900.0,20.1499,20.5299,19.9999,20.4399,205900.0
2005-10-05 10:50:00,20.43,20.45,20.37,20.42,138900.0,20.4299,20.4499,20.3699,20.4199,138900.0
2005-10-05 11:00:00,20.42,20.44,20.39,20.39,57900.0,20.4199,20.4399,20.3899,20.3899,57900.0
2005-10-05 11:10:00,20.39,20.39,20.25,20.27,157200.0,20.3899,20.3899,20.2499,20.2699,157200.0
2005-10-05 11:20:00,20.27,20.39,20.23,20.26,192700.0,20.2699,20.3899,20.2299,20.2599,192700.0
2005-10-05 11:30:00,20.25,20.3,20.17,20.24,200900.0,20.2499,20.2999,20.1699,20.2399,200900.0
2005-10-05 11:40:00,20.24,20.35,20.23,20.3,112300.0,20.2399,20.3499,20.2299,20.2999,112300.0
2005-10-05 11:50:00,20.32,20.35,20.25,20.35,104000.0,20.3199,20.3499,20.2499,20.3499,104000.0
2005-10-05 12:00:00,20.35,20.38,20.31,20.36,88200.0,20.3499,20.3799,20.3099,20.3599,88200.0
2005-10-05 12:10:00,20.36,20.36,20.34,20.34,32200.0,20.3599,20.3599,20.3399,20.3399,32200.0
2005-10-05 12:20:00,20.34,20.35,20.3,20.31,61600.0,20.3399,20.3499,20.2999,20.3099,61600.0
2005-10-05 12:30:00,20.3,20.5,20.26,20.38,105000.0,20.2999,20.4999,20.2599,20.3799,105000.0
2005-10-05 12:40:00,20.38,20.43,20.38,20.4,16500.0,20.3799,20.4299,20.3799,20.3999,16500.0
2005-10-05 12:50:00,20.4,20.45,20.39,20.44,16300.0,20.3999,20.4499,20.3899,20.4399,16300.0
2005-10-05 13:00:00,20.44,20.5,20.41,20.49,66400.0,20.4399,20.4999,20.4099,20.4899,66400.0
2005-10-05 13:10:00,20.48,20.49,20.44,20.45,17200.0,20.4799,20.4899,20.4399,20.4499,17200.0
2005-10-05 13:20:00,20.44,20.46,20.44,20.46,13600.0,20.4399,20.4599,20.4399,20.4599,13600.0
2005-10-05 13:30:00,20.45,20.5,20.43,20.49,85000.0,20.4499,20.4999,20.4299,20.4899,85000.0
2005-10-05 13:40:00,20.49,20.49,20.28,20.28,48200.0,20.4899,20.4899,20.2799,20.2799,48200.0
2005-10-05 13:50:00,20.31,20.31,20.17,20.19,45300.0,20.3099,20.3099,20.1699,20.1899,45300.0
2005-10-05 14:00:00,20.19,20.31,20.18,20.27,74200.0,20.1899,20.3099,20.1799,20.2699,74200.0
2005-10-05 14:10:00,20.27,20.27,20.12,20.18,63900.0,20.2699,20.2699,20.1199,20.1799,63900.0
2005-10-05 14:20:00,20.15,20.23,20.15,20.21,66700.0,20.1499,20.2299,20.1499,20.2099,66700.0
2005-10-05 14:30:00,20.21,20.21,20.09,20.11,92500.0,20.2099,20.2099,20.0899,20.1099,92500.0
2005-10-05 14:40:00,20.11,20.29,20.04,20.15,92400.0,20.1099,20.2899,20.0399,20.1499,92400.0
2005-10-05 14:50:00,20.16,20.17,20.0,20.11,138200.0,20.1599,20.1699,19.9999,20.1099,138200.0
2005-10-05 15:00:00,20.11,20.24,20.08,20.17,66400.0,20.1099,20.2399,20.0799,20.1699,66400.0
2005-10-05 15:10:00,20.18,20.19,20.08,20.09,60500.0,20.1799,20.1899,20.0799,20.0899,60500.0
2005-10-05 15:20:00,20.09,20.17,20.04,20.15,69200.0,20.0899,20.1699,20.0399,20.1499,69200.0
2005-10-05 15:30:00,20.15,20.33,20.13,20.29,126600.0,20.1499,20.3299,20.1299,20.2899,126600.0
2005-10-05 15:40:00,20.3,20.4,20.26,20.34,172500.0,20.2999,20.3999,20.2599,20.3399,172500.0
2005-10-05 15:50:00,20.34,20.42,20.29,20.39,317100.0,20.3399,20.4199,20.2899,20.3899,317100.0
2005-10-06 09:30:00,20.61,20.72,20.27,20.4,29600.0,20.6099,20.7199,20.2699,20.3999,29600.0
2005-10-06 09:40:00,20.4,20.4,20.25,20.27,26300.0,20.3999,20.3999,20.2499,20.2699,26300.0
2005-10-06 09:50:00,20.25,20.52,20.25,20.52,33900.0,20.2499,20.5199,20.2499,20.5199,33900.0
2005-10-06 10:00:00,20.5,20.55,20.49,20.49,50500.0,20.4999,20.5499,20.4899,20.4899,50500.0
2005-10-06 10:10:00,20.49,20.5,20.44,20.44,17500.0,20.4899,20.4999,20.4399,20.4399,17500.0
2005-10-06 10:20:00,20.44,20.44,20.27,20.27,45500.0,20.4399,20.4399,20.2699,20.2699,45500.0
2005-10-06 10:30:00,20.27,20.31,20.26,20.3,49100.0,20.2699,20.3099,20.2599,20.2999,49100.0
2005-10-06 10:40:00,20.3,20.35,20.25,20.26,41000.0,20.2999,20.3499,20.2499,20.2599,41000.0
2005-10-06 10:50:00,20.27,20.32,20.21,20.26,119600.0,20.2699,20.3199,20.2099,20.2599,119600.0
2005-10-06 11:00:00,20.26,20.31,20.24,20.26,24500.0,20.2599,20.3099,20.2399,20.2599,24500.0
2005-10-06 11:10:00,20.26,20.26,20.21,20.21,64900.0,20.2599,20.2599,20.2099,20.2099,64900.0
2005-10-06 11:20:00,20.21,20.28,20.21,20.22,35700.0,20.2099,20.2799,20.2099,20.2199,35700.0
2005-10-06 11:30:00,20.23,20.28,20.23,20.26,45900.0,20.2299,20.2799,20.2299,20.2599,45900.0
2005-10-06 11:40:00,20.25,20.3,20.24,20.29,61300.0,20.2499,20.2999,20.2399,20.2899,61300.0
2005-10-06 11:50:00,20.28,20.28,20.25,20.25,9400.0,20.2799,20.2799,20.2499,20.2499,9400.0
2005-10-06 12:00:00,20.25,20.34,20.24,20.32,7300.0,20.2499,20.3399,20.2399,20.3199,7300.0
2005-10-06 12:10:00,20.32,20.43,20.31,20.31,13900.0,20.3199,20.4299,20.3099,20.3099,13900.0
2005-10-06 12:20:00,20.31,20.32,20.2,20.25,32100.0,20.3099,20.3199,20.1999,20.2499,32100.0
2005-10-06 12:30:00,20.25,20.33,20.25,20.31,19900.0,20.2499,20.3299,20.2499,20.3099,19900.0
2005-10-06 12:40:00,20.31,20.35,20.3,20.35,11700.0,20.3099,20.3499,20.2999,20.3499,11700.0
2005-10-06 12:50:00,20.34,20.36,20.34,20.34,15700.0,20.3399,20.3599,20.3399,20.3399,15700.0
2005-10-06 13:00:00,20.33,20.33,20.28,20.3,75900.0,20.3299,20.3299,20.2799,20.2999,75900.0
2005-10-06 13:10:00,20.3,20.35,20.28,20.32,10000.0,20.2999,20.3499,20.2799,20.3199,10000.0
2005-10-06 13:20:00,20.31,20.32,20.26,20.32,11000.0,20.3099,20.3199,20.2599,20.3199,11000.0
2005-10-06 13:30:00,20.32,20.32,20.26,20.26,18000.0,20.3199,20.3199,20.2599,20.2599,18000.0
2005-10-06 13:40:00,20.27,20.32,20.25,20.25,28100.0,20.2699,20.3199,20.2499,20.2499,28100.0
2005-10-06 13:50:00,20.26,20.31,20.25,20.26,23100.0,20.2599,20.3099,20.2499,20.2599,23100.0
2005-10-06 14:00:00,20.25,20.27,20.2,20.25,49700.0,20.2499,20.2699,20.1999,20.2499,49700.0
2005-10-06 14:10:00,20.24,20.34,20.23,20.3,104700.0,20.2399,20.3399,20.2299,20.2999,104700.0
2005-10-06 14:20:00,20.31,20.31,20.26,20.27,8800.0,20.3099,20.3099,20.2599,20.2699,8800.0
2005-10-06 14:30:00,20.27,20.28,20.25,20.25,23800.0,20.2699,20.2799,20.2499,20.2499,23800.0
2005-10-06 14:40:00,20.26,20.38,20.26,20.37,37500.0,20.2599,20.3799,20.2599,20.3699,37500.0
2005-10-06 14:50:00,20.38,20.38,20.29,20.31,40100.0,20.3799,20.3799,20.2899,20.3099,40100.0
2005-10-06 15:00:00,20.31,20.33,20.27,20.29,39700.0,20.3099,20.3299,20.2699,20.2899,39700.0
2005-10-06 15:10:00,20.3,20.31,20.27,20.3,83400.0,20.2999,20.3099,20.2699,20.2999,83400.0
2005-10-06 15:20:00,20.29,20.3,20.25,20.25,28900.0,20.2899,20.2999,20.2499,20.2499,28900.0
2005-10-06 15:30:00,20.26,20.29,20.24,20.26,65500.0,20.2599,20.2899,20.2399,20.2599,65500.0
2005-10-06 15:40:00,20.27,20.3,20.25,20.27,81300.0,20.2699,20.2999,20.2499,20.2699,81300.0
2005-10-06 15:50:00,20.28,20.33,20.27,20.31,67600.0,20.2799,20.3299,20.2699,20.3099,67600.0
2005-10-07 09:30:00,20.2,20.53,20.2,20.42,40300.0,20.1999,20.5299,20.1999,20.4199,40300.0
2005-10-07 09:40:00,20.35,20.37,20.2,20.25,16100.0,20.3499,20.3699,20.1999,20.2499,16100.0
2005-10-07 09:50:00,20.23,20.26,20.19,20.26,36600.0,20.2299,20.2599,20.1899,20.2599,36600.0
2005-10-07 10:00:00,20.24,20.25,20.03,20.19,55900.0,20.2399,20.2499,20.0299,20.1899,55900.0
2005-10-07 10:10:00,20.23,20.24,20.0,20.1,97000.0,20.2299,20.2399,19.9999,20.0999,97000.0
2005-10-07 10:20:00,20.1,20.16,20.0,20.13,147300.0,20.0999,20.1599,19.9999,20.1299,147300.0
2005-10-07 10:30:00,20.14,20.14,20.07,20.1,46800.0,20.1399,20.1399,20.0699,20.0999,46800.0
2005-10-07 10:40:00,20.1,20.1,20.05,20.05,30000.0,20.0999,20.0999,20.0499,20.0499,30000.0
2005-10-07 10:50:00,20.05,20.11,20.05,20.09,40300.0,20.0499,20.1099,20.0499,20.0899,40300.0
2005-10-07 11:00:00,20.09,20.1,19.99,20.0,42100.0,20.0899,20.0999,19.9899,19.9999,42100.0
2005-10-07 11:10:00,20.0,20.03,19.91,19.93,76100.0,19.9999,20.0299,19.9099,19.9299,76100.0
2005-10-07 11:20:00,19.92,20.02,19.92,20.02,36700.0,19.9199,20.0199,19.9199,20.0199,36700.0
2005-10-07 11:30:00,20.01,20.02,19.99,20.0,15100.0,20.0099,20.0199,19.9899,19.9999,15100.0
2005-10-07 11:40:00,19.99,20.0,19.93,19.97,35300.0,19.9899,19.9999,19.9299,19.9699,35300.0
2005-10-07 11:50:00,19.98,20.02,19.97,20.02,16300.0,19.9799,20.0199,19.9699,20.0199,16300.0
2005-10-07 12:00:00,20.02,20.02,19.97,20.0,24000.0,20.0199,20.0199,19.9699,19.9999,24000.0
2005-10-07 12:10:00,20.0,20.02,19.99,20.02,18000.0,19.9999,20.0199,19.9899,20.0199,18000.0
2005-10-07 12:20:00,19.97,20.03,19.97,20.01,67800.0,19.9699,20.0299,19.9699,20.0099,67800.0
2005-10-07 12:30:00,20.01,20.06,20.0,20.05,30900.0,20.0099,20.0599,19.9999,20.0499,30900.0
2005-10-07 12:40:00,20.06,20.2,20.06,20.06,42900.0,20.0599,20.1999,20.0599,20.0599,42900.0
2005-10-07 12:50:00,20.08,20.08,20.0,20.02,8000.0,20.0799,20.0799,19.9999,20.0199,8000.0
2005-10-07 13:00:00,20.02,20.02,20.0,20.02,2400.0,20.0199,20.0199,19.9999,20.0199,2400.0
2005-10-07 13:10:00,20.01,20.08,20.01,20.08,27800.0,20.0099,20.0799,20.0099,20.0799,27800.0
2005-10-07 13:20:00,20.08,20.15,20.07,20.09,16900.0,20.0799,20.1499,20.0699,20.0899,16900.0
2005-10-07 13:30:00,20.12,20.17,20.12,20.15,6500.0,20.1199,20.1699,20.1199,20.1499,6500.0
2005-10-07 13:40:00,20.16,20.16,20.14,20.15,4300.0,20.1599,20.1599,20.1399,20.1499,4300.0
2005-10-07 13:50:00,20.15,20.17,20.15,20.17,3200.0,20.1499,20.1699,20.1499,20.1699,3200.0
2005-10-07 14:00:00,20.18,20.4,20.15,20.17,29400.0,20.1799,20.3999,20.1499,20.1699,29400.0
2005-10-07 14:10:00,20.15,20.2,20.13,20.19,8300.0,20.1499,20.1999,20.1299,20.1899,8300.0
2005-10-07 14:20:00,20.18,20.2,20.15,20.17,22500.0,20.1799,20.1999,20.1499,20.1699,22500.0
2005-10-07 14:30:00,20.16,20.2,20.04,20.19,24600.0,20.1599,20.1999,20.0399,20.1899,24600.0
2005-10-07 14:40:00,20.19,20.19,20.12,20.16,23800.0,20.1899,20.1899,20.1199,20.1599,23800.0
2005-10-07 14:50:00,20.16,20.17,20.14,20.16,5600.0,20.1599,20.1699,20.1399,20.1599,5600.0
2005-10-07 15:00:00,20.16,20.2,20.1,20.1,58200.0,20.1599,20.1999,20.0999,20.0999,58200.0
2005-10-07 15:10:00,20.11,20.12,20.07,20.1,15400.0,20.1099,20.1199,20.0699,20.0999,15400.0
2005-10-07 15:20:00,20.09,20.16,20.09,20.15,33600.0,20.0899,20.1599,20.0899,20.1499,33600.0
2005-10-07 15:30:00,20.14,20.16,20.11,20.16,20600.0,20.1399,20.1599,20.1099,20.1599,20600.0
2005-10-07 15:40:00,20.14,20.25,20.14,20.25,32600.0,20.1399,20.2499,20.1399,20.2499,32600.0
2005-10-07 15:50:00,20.25,20.25,20.16,20.22,100100.0,20.2499,20.2499,20.1599,20.2199,100100.0
2005-10-10 09:30:00,20.15,20.19,20.08,20.08,15400.0,20.1499,20.1899,20.0799,20.0799,15400.0
2005-10-10 09:40:00,20.08,20.08,20.05,20.06,9400.0,20.0799,20.0799,20.0499,20.0599,9400.0
2005-10-10 09:50:00,20.05,20.18,20.05,20.12,22000.0,20.0499,20.1799,20.0499,20.1199,22000.0
2005-10-10 10:00:00,20.11,20.13,19.95,19.96,14900.0,20.1099,20.1299,19.9499,19.9599,14900.0
2005-10-10 10:10:00,19.95,19.95,19.88,19.92,16600.0,19.9499,19.9499,19.8799,19.9199,16600.0
2005-10-10 10:20:00,19.91,19.99,19.9,19.9,33800.0,19.9099,19.9899,19.8999,19.8999,33800.0
2005-10-10 10:30:00,19.91,19.92,19.9,19.91,22800.0,19.9099,19.9199,19.8999,19.9099,22800.0
2005-10-10 10:40:00,19.92,19.95,19.91,19.94,30300.0,19.9199,19.9499,19.9099,19.9399,30300.0
2005-10-10 10:50:00,19.95,19.95,19.92,19.94,21200.0,19.9499,19.9499,19.9199,19.9399,21200.0
2005-10-10 11:00:00,19.94,19.97,19.91,19.95,24100.0,19.9399,19.9699,19.9099,19.9499,24100.0
2005-10-10 11:10:00,19.95,19.96,19.95,19.95,11500.0,19.9499,19.9599,19.9499,19.9499,11500.0
2005-10-10 11:20:00,19.95,19.96,19.94,19.95,5300.0,19.9499,19.9599,19.9399,19.9499,5300.0
2005-10-10 11:30:00,19.95,19.96,19.94,19.94,34200.0,19.9499,19.9599,19.9399,19.9399,34200.0
2005-10-10 11:40:00,19.94,19.94,19.93,19.94,4700.0,19.9399,19.9399,19.9299,19.9399,4700.0
2005-10-10 11:50:00,19.93,19.94,19.91,19.91,8400.0,19.9299,19.9399,19.9099,19.9099,8400.0
2005-10-10 12:00:00,19.91,19.95,19.91,19.95,36100.0,19.9099,19.9499,19.9099,19.9499,36100.0
2005-10-10 12:10:00,19.96,19.99,19.96,19.98,18800.0,19.9599,19.9899,19.9599,19.9799,18800.0
2005-10-10 12:20:00,19.98,19.99,19.92,19.93,6100.0,19.9799,19.9899,19.9199,19.9299,6100.0
2005-10-10 12:30:00,19.93,19.94,19.92,19.93,4200.0,19.9299,19.9399,19.9199,19.9299,4200.0
2005-10-10 12:40:00,19.94,19.94,19.93,19.94,2000.0,19.9399,19.9399,19.9299,19.9399,2000.0
2005-10-10 12:50:00,19.93,19.95,19.92,19.92,21800.0,19.9299,19.9499,19.9199,19.9199,21800.0
2005-10-10 13:00:00,19.92,19.92,19.89,19.9,22400.0,19.9199,19.9199,19.8899,19.8999,22400.0
2005-10-10 13:10:00,19.9,19.97,19.9,19.93,17400.0,19.8999,19.9699,19.8999,19.9299,17400.0
2005-10-10 13:20:00,19.92,19.99,19.91,19.97,19700.0,19.9199,19.9899,19.9099,19.9699,19700.0
2005-10-10 13:30:00,19.97,19.99,19.97,19.99,3200.0,19.9699,19.9899,19.9699,19.9899,3200.0
2005-10-10 13:40:00,19.98,19.99,19.95,19.96,11100.0,19.9799,19.9899,19.9499,19.9599,11100.0
2005-10-10 13:50:00,19.96,19.96,19.94,19.95,3400.0,19.9599,19.9599,19.9399,19.9499,3400.0
2005-10-10 14:00:00,19.95,19.95,19.94,19.94,8000.0,19.9499,19.9499,19.9399,19.9399,8000.0
2005-10-10 14:10:00,19.94,19.95,19.93,19.94,5400.0,19.9399,19.9499,19.9299,19.9399,5400.0
2005-10-10 14:20:00,19.94,19.95,19.93,19.94,4000.0,19.9399,19.9499,19.9299,19.9399,4000.0
2005-10-10 14:30:00,19.94,19.94,19.91,19.91,8800.0,19.9399,19.9399,19.9099,19.9099,8800.0
2005-10-10 14:40:00,19.91,19.93,19.83,19.85,30600.0,19.9099,19.9299,19.8299,19.8499,30600.0
2005-10-10 14:50:00,19.84,19.94,19.84,19.93,12600.0,19.8399,19.9399,19.8399,19.9299,12600.0
2005-10-10 15:00:00,19.94,19.95,19.93,19.94,9700.0,19.9399,19.9499,19.9299,19.9399,9700.0
2005-10-10 15:10:00,19.94,19.94,19.92,19.94,10900.0,19.9399,19.9399,19.9199,19.9399,10900.0
2005-10-10 15:20:00,19.93,19.94,19.92,19.93,21800.0,19.9299,19.9399,19.9199,19.9299,21800.0
2005-10-10 15:30:00,19.92,19.96,19.91,19.96,24700.0,19.9199,19.9599,19.9099,19.9599,24700.0
2005-10-10 15:40:00,19.95,19.96,19.91,19.92,25500.0,19.9499,19.9599,19.9099,19.9199,25500.0
2005-10-10 15:50:00,19.93,19.94,19.85,19.89,70100.0,19.9299,19.9399,19.8499,19.8899,70100.0
2005-10-11 09:30:00,19.91,20.16,19.91,20.04,11200.0,19.9099,20.1599,19.9099,20.0399,11200.0
2005-10-11 09:40:00,20.03,20.03,20.0,20.01,15200.0,20.0299,20.0299,19.9999,20.0099,15200.0
2005-10-11 09:50:00,20.01,20.04,20.01,20.01,12300.0,20.0099,20.0399,20.0099,20.0099,12300.0
2005-10-11 10:00:00,20.01,20.06,20.01,20.04,21100.0,20.0099,20.0599,20.0099,20.0399,21100.0
2005-10-11 10:10:00,20.04,20.04,19.95,19.98,17500.0,20.0399,20.0399,19.9499,19.9799,17500.0
2005-10-11 10:20:00,19.96,20.03,19.95,20.01,18200.0,19.9599,20.0299,19.9499,20.0099,18200.0
2005-10-11 10:30:00,20.01,20.03,19.97,19.97,22100.0,20.0099,20.0299,19.9699,19.9699,22100.0
2005-10-11 10:40:00,19.95,19.98,19.95,19.95,20600.0,19.9499,19.9799,19.9499,19.9499,20600.0
2005-10-11 10:50:00,19.95,19.97,19.9,19.97,24800.0,19.9499,19.9699,19.8999,19.9699,24800.0
2005-10-11 11:00:00,19.96,19.96,19.92,19.95,29300.0,19.9599,19.9599,19.9199,19.9499,29300.0
2005-10-11 11:10:00,19.95,19.96,19.93,19.95,15000.0,19.9499,19.9599,19.9299,19.9499,15000.0
2005-10-11 11:20:00,19.95,19.98,19.94,19.98,7800.0,19.9499,19.9799,19.9399,19.9799,7800.0
2005-10-11 11:30:00,19.98,19.98,19.95,19.98,56100.0,19.9799,19.9799,19.9499,19.9799,56100.0
2005-10-11 11:40:00,19.97,19.97,19.96,19.97,5100.0,19.9699,19.9699,19.9599,19.9699,5100.0
2005-10-11 11:50:00,19.97,19.98,19.95,19.97,12700.0,19.9699,19.9799,19.9499,19.9699,12700.0
2005-10-11 12:00:00,19.97,19.98,19.96,19.97,7900.0,19.9699,19.9799,19.9599,19.9699,7900.0
2005-10-11 12:10:00,19.97,19.98,19.97,19.97,4600.0,19.9699,19.9799,19.9699,19.9699,4600.0
2005-10-11 12:20:00,19.97,19.99,19.96,19.97,13600.0,19.9699,19.9899,19.9599,19.9699,13600.0
2005-10-11 12:30:00,19.97,19.99,19.97,19.99,12600.0,19.9699,19.9899,19.9699,19.9899,12600.0
2005-10-11 12:40:00,19.98,19.99,19.95,19.97,8800.0,19.9799,19.9899,19.9499,19.9699,8800.0
2005-10-11 12:50:00,19.96,19.97,19.95,19.97,11400.0,19.9599,19.9699,19.9499,19.9699,11400.0
2005-10-11 13:00:00,19.97,19.97,19.95,19.97,10200.0,19.9699,19.9699,19.9499,19.9699,10200.0
2005-10-11 13:10:00,19.97,19.98,19.97,19.98,7100.0,19.9699,19.9799,19.9699,19.9799,7100.0
2005-10-11 13:20:00,19.98,19.98,19.91,19.91,22800.0,19.9799,19.9799,19.9099,19.9099,22800.0
2005-10-11 13:30:00,19.91,19.91,19.84,19.9,20300.0,19.9099,19.9099,19.8399,19.8999,20300.0
2005-10-11 13:40:00,19.9,19.91,19.88,19.9,9300.0,19.8999,19.9099,19.8799,19.8999,9300.0
2005-10-11 13:50:00,19.9,19.93,19.89,19.89,23700.0,19.8999,19.9299,19.8899,19.8899,23700.0
2005-10-11 14:00:00,19.89,19.9,19.8,19.8,39600.0,19.8899,19.8999,19.7999,19.7999,39600.0
2005-10-11 14:10:00,19.8,19.83,19.75,19.82,66800.0,19.7999,19.8299,19.7499,19.8199,66800.0
2005-10-11 14:20:00,19.82,19.83,19.75,19.75,55100.0,19.8199,19.8299,19.7499,19.7499,55100.0
2005-10-11 14:30:00,19.75,19.76,19.7,19.71,20800.0,19.7499,19.7599,19.6999,19.7099,20800.0
2005-10-11 14:40:00,19.71,19.75,19.69,19.75,22700.0,19.7099,19.7499,19.6899,19.7499,22700.0
2005-10-11 14:50:00,19.74,19.75,19.7,19.74,52600.0,19.7399,19.7499,19.6999,19.7399,52600.0
2005-10-11 15:00:00,19.74,19.75,19.71,19.72,24500.0,19.7399,19.7499,19.7099,19.7199,24500.0
2005-10-11 15:10:00,19.72,19.73,19.7,19.72,16200.0,19.7199,19.7299,19.6999,19.7199,16200.0
2005-10-11 15:20:00,19.71,19.72,19.69,19.71,42100.0,19.7099,19.7199,19.6899,19.7099,42100.0
2005-10-11 15:30:00,19.7,19.71,19.7,19.71,25400.0,19.6999,19.7099,19.6999,19.7099,25400.0
2005-10-11 15:40:00,19.7,19.71,19.7,19.71,14700.0,19.6999,19.7099,19.6999,19.7099,14700.0
2005-10-11 15:50:00,19.71,19.71,19.65,19.66,47300.0,19.7099,19.7099,19.6499,19.6599,47300.0
2005-10-12 09:30:00,19.65,19.8,19.61,19.73,39300.0,19.6499,19.7999,19.6099,19.7299,39300.0
2005-10-12 09:40:00,19.73,19.85,19.72,19.85,16700.0,19.7299,19.8499,19.7199,19.8499,16700.0
2005-10-12 09:50:00,19.84,19.84,19.65,19.65,76200.0,19.8399,19.8399,19.6499,19.6499,76200.0
2005-10-12 10:00:00,19.68,19.71,19.67,19.71,4200.0,19.6799,19.7099,19.6699,19.7099,4200.0
2005-10-12 10:10:00,19.72,19.73,19.63,19.73,15700.0,19.7199,19.7299,19.6299,19.7299,15700.0
2005-10-12 10:20:00,19.72,19.72,19.66,19.67,8600.0,19.7199,19.7199,19.6599,19.6699,8600.0
2005-10-12 10:30:00,19.66,19.66,19.57,19.57,21100.0,19.6599,19.6599,19.5699,19.5699,21100.0
2005-10-12 10:40:00,19.57,19.58,19.56,19.56,5700.0,19.5699,19.5799,19.5599,19.5599,5700.0
2005-10-12 10:50:00,19.57,19.6,19.55,19.59,28000.0,19.5699,19.5999,19.5499,19.5899,28000.0
2005-10-12 11:00:00,19.59,19.6,19.58,19.59,3800.0,19.5899,19.5999,19.5799,19.5899,3800.0
2005-10-12 11:10:00,19.59,19.62,19.58,19.58,9400.0,19.5899,19.6199,19.5799,19.5799,9400.0
2005-10-12 11:20:00,19.58,19.62,19.54,19.55,18900.0,19.5799,19.6199,19.5399,19.5499,18900.0
2005-10-12 11:30:00,19.55,19.55,19.5,19.52,22800.0,19.5499,19.5499,19.4999,19.5199,22800.0
2005-10-12 11:40:00,19.52,19.52,19.41,19.42,61200.0,19.5199,19.5199,19.4099,19.4199,61200.0
2005-10-12 11:50:00,19.42,19.44,19.41,19.41,10500.0,19.4199,19.4399,19.4099,19.4099,10500.0
2005-10-12 12:00:00,19.41,19.43,19.41,19.43,10600.0,19.4099,19.4299,19.4099,19.4299,10600.0
2005-10-12 12:10:00,19.43,19.43,19.42,19.42,9900.0,19.4299,19.4299,19.4199,19.4199,9900.0
2005-10-12 12:20:00,19.42,19.45,19.42,19.45,5900.0,19.4199,19.4499,19.4199,19.4499,5900.0
2005-10-12 12:30:00,19.45,19.48,19.45,19.45,14800.0,19.4499,19.4799,19.4499,19.4499,14800.0
2005-10-12 12:40:00,19.45,19.49,19.44,19.49,127000.0,19.4499,19.4899,19.4399,19.4899,127000.0
2005-10-12 12:50:00,19.5,19.53,19.5,19.53,25100.0,19.4999,19.5299,19.4999,19.5299,25100.0
2005-10-12 13:00:00,19.52,19.65,19.5,19.63,31700.0,19.5199,19.6499,19.4999,19.6299,31700.0
2005-10-12 13:10:00,19.61,19.7,19.57,19.67,21100.0,19.6099,19.6999,19.5699,19.6699,21100.0
2005-10-12 13:20:00,19.65,19.65,19.6,19.61,4800.0,19.6499,19.6499,19.5999,19.6099,4800.0
2005-10-12 13:30:00,19.6,19.62,19.52,19.56,28500.0,19.5999,19.6199,19.5199,19.5599,28500.0
2005-10-12 13:40:00,19.56,19.56,19.43,19.46,30600.0,19.5599,19.5599,19.4299,19.4599,30600.0
2005-10-12 13:50:00,19.47,19.48,19.45,19.47,7600.0,19.4699,19.4799,19.4499,19.4699,7600.0
2005-10-12 14:00:00,19.46,19.53,19.46,19.52,5500.0,19.4599,19.5299,19.4599,19.5199,5500.0
2005-10-12 14:10:00,19.51,19.53,19.5,19.5,4300.0,19.5099,19.5299,19.4999,19.4999,4300.0
2005-10-12 14:20:00,19.52,19.53,19.49,19.53,13700.0,19.5199,19.5299,19.4899,19.5299,13700.0
2005-10-12 14:30:00,19.53,19.54,19.47,19.49,7300.0,19.5299,19.5399,19.4699,19.4899,7300.0
2005-10-12 14:40:00,19.49,19.5,19.47,19.48,1700.0,19.4899,19.4999,19.4699,19.4799,1700.0
2005-10-12 14:50:00,19.47,19.47,19.43,19.45,2500.0,19.4699,19.4699,19.4299,19.4499,2500.0
2005-10-12 15:00:00,19.44,19.44,19.24,19.25,102100.0,19.4399,19.4399,19.2399,19.2499,102100.0
2005-10-12 15:10:00,19.25,19.36,19.25,19.32,25900.0,19.2499,19.3599,19.2499,19.3199,25900.0
2005-10-12 15:20:00,19.33,19.38,19.31,19.38,66000.0,19.3299,19.3799,19.3099,19.3799,66000.0
2005-10-12 15:30:00,19.37,19.38,19.34,19.34,114400.0,19.3699,19.3799,19.3399,19.3399,114400.0
2005-10-12 15:40:00,19.34,19.35,19.29,19.29,19200.0,19.3399,19.3499,19.2899,19.2899,19200.0
2005-10-12 15:50:00,19.3,19.32,19.23,19.25,168200.0,19.2999,19.3199,19.2299,19.2499,168200.0
2005-10-13 09:30:00,19.35,19.35,19.15,19.17,30500.0,19.3499,19.3499,19.1499,19.1699,30500.0
2005-10-13 09:40:00,19.15,19.15,19.07,19.13,22400.0,19.1499,19.1499,19.0699,19.1299,22400.0
2005-10-13 09:50:00,19.13,19.27,19.1,19.27,40100.0,19.1299,19.2699,19.0999,19.2699,40100.0
2005-10-13 10:00:00,19.27,19.28,19.19,19.22,54900.0,19.2699,19.2799,19.1899,19.2199,54900.0
2005-10-13 10:10:00,19.24,19.24,19.11,19.11,60800.0,19.2399,19.2399,19.1099,19.1099,60800.0
2005-10-13 10:20:00,19.13,19.14,19.1,19.12,14100.0,19.1299,19.1399,19.0999,19.1199,14100.0
2005-10-13 10:30:00,19.13,19.15,19.07,19.15,24300.0,19.1299,19.1499,19.0699,19.1499,24300.0
2005-10-13 10:40:00,19.16,19.16,19.03,19.09,18300.0,19.1599,19.1599,19.0299,19.0899,18300.0
2005-10-13 10:50:00,19.1,19.1,19.0,19.03,25000.0,19.0999,19.0999,18.9999,19.0299,25000.0
2005-10-13 11:00:00,19.03,19.12,19.02,19.06,34900.0,19.0299,19.1199,19.0199,19.0599,34900.0
2005-10-13 11:10:00,19.07,19.11,19.06,19.08,19500.0,19.0699,19.1099,19.0599,19.0799,19500.0
2005-10-13 11:20:00,19.08,19.08,19.0,19.01,18700.0,19.0799,19.0799,18.9999,19.0099,18700.0
2005-10-13 11:30:00,19.01,19.02,18.93,18.94,115500.0,19.0099,19.0199,18.9299,18.9399,115500.0
2005-10-13 11:40:00,18.95,19.1,18.95,19.0,72100.0,18.9499,19.0999,18.9499,18.9999,72100.0
2005-10-13 11:50:00,19.0,19.0,18.91,18.91,19400.0,18.9999,18.9999,18.9099,18.9099,19400.0
2005-10-13 12:00:00,18.91,18.95,18.9,18.94,42700.0,18.9099,18.9499,18.8999,18.9399,42700.0
2005-10-13 12:10:00,18.94,18.94,18.93,18.94,25800.0,18.9399,18.9399,18.9299,18.9399,25800.0
2005-10-13 12:20:00,18.94,18.94,18.85,18.9,56200.0,18.9399,18.9399,18.8499,18.8999,56200.0
2005-10-13 12:30:00,18.9,18.93,18.87,18.89,24100.0,18.8999,18.9299,18.8699,18.8899,24100.0
2005-10-13 12:40:00,18.89,18.91,18.83,18.91,22300.0,18.8899,18.9099,18.8299,18.9099,22300.0
2005-10-13 12:50:00,18.92,18.94,18.9,18.93,19000.0,18.9199,18.9399,18.8999,18.9299,19000.0
2005-10-13 13:00:00,18.93,18.95,18.92,18.94,13700.0,18.9299,18.9499,18.9199,18.9399,13700.0
2005-10-13 13:10:00,18.94,19.09,18.94,19.01,36700.0,18.9399,19.0899,18.9399,19.0099,36700.0
2005-10-13 13:20:00,19.02,19.06,18.97,18.99,13700.0,19.0199,19.0599,18.9699,18.9899,13700.0
2005-10-13 13:30:00,19.0,19.0,18.95,18.95,8100.0,18.9999,18.9999,18.9499,18.9499,8100.0
2005-10-13 13:40:00,18.95,18.95,18.87,18.92,18900.0,18.9499,18.9499,18.8699,18.9199,18900.0
2005-10-13 13:50:00,18.92,19.0,18.92,18.94,37800.0,18.9199,18.9999,18.9199,18.9399,37800.0
2005-10-13 14:00:00,18.94,18.95,18.86,18.9,65600.0,18.9399,18.9499,18.8599,18.8999,65600.0
2005-10-13 14:10:00,18.9,18.9,18.85,18.88,26600.0,18.8999,18.8999,18.8499,18.8799,26600.0
2005-10-13 14:20:00,18.89,18.93,18.89,18.9,21300.0,18.8899,18.9299,18.8899,18.8999,21300.0
2005-10-13 14:30:00,18.9,19.03,18.89,19.01,78000.0,18.8999,19.0299,18.8899,19.0099,78000.0
2005-10-13 14:40:00,19.03,19.08,18.97,19.08,78100.0,19.0299,19.0799,18.9699,19.0799,78100.0
2005-10-13 14:50:00,19.08,19.19,19.05,19.18,66800.0,19.0799,19.1899,19.0499,19.1799,66800.0
2005-10-13 15:00:00,19.18,19.34,19.17,19.34,102900.0,19.1799,19.3399,19.1699,19.3399,102900.0
2005-10-13 15:10:00,19.26,19.27,19.12,19.15,60400.0,19.2599,19.2699,19.1199,19.1499,60400.0
2005-10-13 15:20:00,19.15,19.19,19.05,19.19,94800.0,19.1499,19.1899,19.0499,19.1899,94800.0
2005-10-13 15:30:00,19.2,19.2,19.07,19.08,57600.0,19.1999,19.1999,19.0699,19.0799,57600.0
2005-10-13 15:40:00,19.09,19.17,19.08,19.12,63500.0,19.0899,19.1699,19.0799,19.1199,63500.0
2005-10-13 15:50:00,19.12,19.17,19.09,19.09,76000.0,19.1199,19.1699,19.0899,19.0899,76000.0
2005-10-14 09:30:00,19.0,19.05,18.67,18.79,195500.0,18.9999,19.0499,18.6699,18.7899,195500.0
2005-10-14 09:40:00,18.82,19.09,18.77,19.04,182700.0,18.8199,19.0899,18.7699,19.0399,182700.0
2005-10-14 09:50:00,19.04,19.15,18.83,18.87,140800.0,19.0399,19.1499,18.8299,18.8699,140800.0
2005-10-14 10:00:00,18.86,18.99,18.85,18.88,89600.0,18.8599,18.9899,18.8499,18.8799,89600.0
2005-10-14 10:10:00,18.87,18.89,18.55,18.58,148400.0,18.8699,18.8899,18.5499,18.5799,148400.0
2005-10-14 10:20:00,18.59,18.7,18.58,18.63,118400.0,18.5899,18.6999,18.5799,18.6299,118400.0
2005-10-14 10:30:00,18.63,18.63,18.45,18.46,258800.0,18.6299,18.6299,18.4499,18.4599,258800.0
2005-10-14 10:40:00,18.46,18.62,18.42,18.57,353500.0,18.4599,18.6199,18.4199,18.5699,353500.0
2005-10-14 10:50:00,18.56,18.85,18.56,18.83,105900.0,18.5599,18.8499,18.5599,18.8299,105900.0
2005-10-14 11:00:00,18.82,18.93,18.79,18.91,48600.0,18.8199,18.9299,18.7899,18.9099,48600.0
2005-10-14 11:10:00,18.91,18.98,18.83,18.95,102000.0,18.9099,18.9799,18.8299,18.9499,102000.0
2005-10-14 11:20:00,18.96,19.02,18.78,18.82,216100.0,18.9599,19.0199,18.7799,18.8199,216100.0
2005-10-14 11:30:00,18.83,18.83,18.76,18.76,77000.0,18.8299,18.8299,18.7599,18.7599,77000.0
2005-10-14 11:40:00,18.75,18.77,18.55,18.65,69300.0,18.7499,18.7699,18.5499,18.6499,69300.0
2005-10-14 11:50:00,18.65,18.65,18.58,18.58,52100.0,18.6499,18.6499,18.5799,18.5799,52100.0
2005-10-14 12:00:00,18.58,18.71,18.5,18.68,51900.0,18.5799,18.7099,18.4999,18.6799,51900.0
2005-10-14 12:10:00,18.68,18.68,18.51,18.53,39700.0,18.6799,18.6799,18.5099,18.5299,39700.0
2005-10-14 12:20:00,18.53,18.56,18.4,18.49,48000.0,18.5299,18.5599,18.3999,18.4899,48000.0
2005-10-14 12:30:00,18.5,18.51,18.44,18.44,32400.0,18.4999,18.5099,18.4399,18.4399,32400.0
2005-10-14 12:40:00,18.43,18.43,18.23,18.33,85800.0,18.4299,18.4299,18.2299,18.3299,85800.0
2005-10-14 12:50:00,18.34,18.34,18.2,18.22,112500.0,18.3399,18.3399,18.1999,18.2199,112500.0
2005-10-14 13:00:00,18.22,18.38,18.22,18.38,48600.0,18.2199,18.3799,18.2199,18.3799,48600.0
2005-10-14 13:10:00,18.39,18.39,18.34,18.34,50300.0,18.3899,18.3899,18.3399,18.3399,50300.0
2005-10-14 13:20:00,18.34,18.35,18.26,18.3,34300.0,18.3399,18.3499,18.2599,18.2999,34300.0
2005-10-14 13:30:00,18.29,18.3,18.27,18.28,50800.0,18.2899,18.2999,18.2699,18.2799,50800.0
2005-10-14 13:40:00,18.28,18.32,18.27,18.32,46100.0,18.2799,18.3199,18.2699,18.3199,46100.0
2005-10-14 13:50:00,18.33,18.37,18.31,18.31,42000.0,18.3299,18.3699,18.3099,18.3099,42000.0
2005-10-14 14:00:00,18.31,18.32,18.28,18.31,76100.0,18.3099,18.3199,18.2799,18.3099,76100.0
2005-10-14 14:10:00,18.33,18.42,18.31,18.42,39800.0,18.3299,18.4199,18.3099,18.4199,39800.0
2005-10-14 14:20:00,18.43,18.46,18.43,18.45,20200.0,18.4299,18.4599,18.4299,18.4499,20200.0
2005-10-14 14:30:00,18.45,18.73,18.45,18.73,74800.0,18.4499,18.7299,18.4499,18.7299,74800.0
2005-10-14 14:40:00,18.73,18.75,18.61,18.7,49200.0,18.7299,18.7499,18.6099,18.6999,49200.0
2005-10-14 14:50:00,18.7,18.84,18.7,18.73,55400.0,18.6999,18.8399,18.6999,18.7299,55400.0
2005-10-14 15:00:00,18.71,18.74,18.67,18.72,45000.0,18.7099,18.7399,18.6699,18.7199,45000.0
2005-10-14 15:10:00,18.72,18.79,18.72,18.78,41800.0,18.7199,18.7899,18.7199,18.7799,41800.0
2005-10-14 15:20:00,18.78,18.79,18.76,18.78,42400.0,18.7799,18.7899,18.7599,18.7799,42400.0
2005-10-14 15:30:00,18.77,18.87,18.76,18.83,55100.0,18.7699,18.8699,18.7599,18.8299,55100.0
2005-10-14 15:40:00,18.83,18.84,18.77,18.77,47700.0,18.8299,18.8399,18.7699,18.7699,47700.0
2005-10-14 15:50:00,18.77,18.78,18.66,18.69,71900.0,18.7699,18.7799,18.6599,18.6899,71900.0
2005-10-17 09:30:00,18.86,18.88,18.66,18.7,29700.0,18.8599,18.8799,18.6599,18.6999,29700.0
2005-10-17 09:40:00,18.7,18.7,18.56,18.57,8600.0,18.6999,18.6999,18.5599,18.5699,8600.0
2005-10-17 09:50:00,18.59,18.66,18.54,18.63,17800.0,18.5899,18.6599,18.5399,18.6299,17800.0
2005-10-17 10:00:00,18.61,18.72,18.59,18.68,35000.0,18.6099,18.7199,18.5899,18.6799,35000.0
2005-10-17 10:10:00,18.68,18.69,18.66,18.66,21500.0,18.6799,18.6899,18.6599,18.6599,21500.0
2005-10-17 10:20:00,18.66,18.69,18.6,18.67,33000.0,18.6599,18.6899,18.5999,18.6699,33000.0
2005-10-17 10:30:00,18.67,18.67,18.63,18.65,36100.0,18.6699,18.6699,18.6299,18.6499,36100.0
2005-10-17 10:40:00,18.64,18.66,18.62,18.66,9200.0,18.6399,18.6599,18.6199,18.6599,9200.0
2005-10-17 10:50:00,18.67,18.68,18.61,18.61,17600.0,18.6699,18.6799,18.6099,18.6099,17600.0
2005-10-17 11:00:00,18.61,18.61,18.54,18.56,41700.0,18.6099,18.6099,18.5399,18.5599,41700.0
2005-10-17 11:10:00,18.55,18.56,18.54,18.54,12100.0,18.5499,18.5599,18.5399,18.5399,12100.0
2005-10-17 11:20:00,18.55,18.55,18.5,18.5,21700.0,18.5499,18.5499,18.4999,18.4999,21700.0
2005-10-17 11:30:00,18.5,18.5,18.49,18.49,28500.0,18.4999,18.4999,18.4899,18.4899,28500.0
2005-10-17 11:40:00,18.5,18.52,18.49,18.51,83900.0,18.4999,18.5199,18.4899,18.5099,83900.0
2005-10-17 11:50:00,18.5,18.51,18.5,18.51,14500.0,18.4999,18.5099,18.4999,18.5099,14500.0
2005-10-17 12:00:00,18.51,18.53,18.49,18.49,34200.0,18.5099,18.5299,18.4899,18.4899,34200.0
2005-10-17 12:10:00,18.49,18.49,18.45,18.45,11200.0,18.4899,18.4899,18.4499,18.4499,11200.0
2005-10-17 12:20:00,18.44,18.45,18.44,18.44,4300.0,18.4399,18.4499,18.4399,18.4399,4300.0
2005-10-17 12:30:00,18.45,18.5,18.45,18.47,18400.0,18.4499,18.4999,18.4499,18.4699,18400.0
2005-10-17 12:40:00,18.46,18.47,18.43,18.44,6600.0,18.4599,18.4699,18.4299,18.4399,6600.0
2005-10-17 12:50:00,18.45,18.45,18.4,18.41,31200.0,18.4499,18.4499,18.3999,18.4099,31200.0
2005-10-17 13:00:00,18.41,18.5,18.37,18.5,24700.0,18.4099,18.4999,18.3699,18.4999,24700.0
2005-10-17 13:10:00,18.51,18.52,18.5,18.5,12700.0,18.5099,18.5199,18.4999,18.4999,12700.0
2005-10-17 13:20:00,18.5,18.5,18.48,18.48,12300.0,18.4999,18.4999,18.4799,18.4799,12300.0
2005-10-17 13:30:00,18.48,18.49,18.46,18.46,6300.0,18.4799,18.4899,18.4599,18.4599,6300.0
2005-10-17 13:40:00,18.47,18.47,18.42,18.42,8700.0,18.4699,18.4699,18.4199,18.4199,8700.0
2005-10-17 13:50:00,18.43,18.43,18.41,18.42,32300.0,18.4299,18.4299,18.4099,18.4199,32300.0
2005-10-17 14:00:00,18.42,18.42,18.4,18.41,26000.0,18.4199,18.4199,18.3999,18.4099,26000.0
2005-10-17 14:10:00,18.41,18.43,18.4,18.42,48700.0,18.4099,18.4299,18.3999,18.4199,48700.0
2005-10-17 14:20:00,18.41,18.51,18.41,18.47,20500.0,18.4099,18.5099,18.4099,18.4699,20500.0
2005-10-17 14:30:00,18.46,18.46,18.4,18.4,24000.0,18.4599,18.4599,18.3999,18.3999,24000.0
2005-10-17 14:40:00,18.4,18.41,18.39,18.4,32000.0,18.3999,18.4099,18.3899,18.3999,32000.0
2005-10-17 14:50:00,18.4,18.4,18.39,18.39,14500.0,18.3999,18.3999,18.3899,18.3899,14500.0
2005-10-17 15:00:00,18.4,18.4,18.29,18.3,59000.0,18.3999,18.3999,18.2899,18.2999,59000.0
2005-10-17 15:10:00,18.3,18.4,18.3,18.36,38000.0,18.2999,18.3999,18.2999,18.3599,38000.0
2005-10-17 15:20:00,18.36,18.39,18.33,18.36,62200.0,18.3599,18.3899,18.3299,18.3599,62200.0
2005-10-17 15:30:00,18.36,18.37,18.33,18.35,88100.0,18.3599,18.3699,18.3299,18.3499,88100.0
2005-10-17 15:40:00,18.35,18.36,18.32,18.36,87600.0,18.3499,18.3599,18.3199,18.3599,87600.0
2005-10-17 15:50:00,18.36,18.38,18.31,18.33,105000.0,18.3599,18.3799,18.3099,18.3299,105000.0
2005-10-18 09:30:00,18.25,18.25,18.12,18.17,39600.0,18.2499,18.2499,18.1199,18.1699,39600.0
2005-10-18 09:40:00,18.17,18.22,18.12,18.15,70100.0,18.1699,18.2199,18.1199,18.1499,70100.0
2005-10-18 09:50:00,18.16,18.18,18.12,18.14,13500.0,18.1599,18.1799,18.1199,18.1399,13500.0
2005-10-18 10:00:00,18.14,18.21,18.13,18.2,127900.0,18.1399,18.2099,18.1299,18.1999,127900.0
2005-10-18 10:10:00,18.19,18.3,18.18,18.3,97900.0,18.1899,18.2999,18.1799,18.2999,97900.0
2005-10-18 10:20:00,18.3,18.3,18.22,18.25,23900.0,18.2999,18.2999,18.2199,18.2499,23900.0
2005-10-18 10:30:00,18.25,18.25,18.24,18.25,15900.0,18.2499,18.2499,18.2399,18.2499,15900.0
2005-10-18 10:40:00,18.24,18.25,18.2,18.2,40200.0,18.2399,18.2499,18.1999,18.1999,40200.0
2005-10-18 10:50:00,18.2,18.21,18.15,18.15,59600.0,18.1999,18.2099,18.1499,18.1499,59600.0
2005-10-18 11:00:00,18.13,18.18,18.1,18.15,73100.0,18.1299,18.1799,18.0999,18.1499,73100.0
2005-10-18 11:10:00,18.16,18.21,18.15,18.21,25400.0,18.1599,18.2099,18.1499,18.2099,25400.0
2005-10-18 11:20:00,18.21,18.21,18.17,18.17,33100.0,18.2099,18.2099,18.1699,18.1699,33100.0
2005-10-18 11:30:00,18.17,18.17,18.12,18.17,36400.0,18.1699,18.1699,18.1199,18.1699,36400.0
2005-10-18 11:40:00,18.18,18.18,18.14,18.15,30100.0,18.1799,18.1799,18.1399,18.1499,30100.0
2005-10-18 11:50:00,18.15,18.18,18.14,18.17,62500.0,18.1499,18.1799,18.1399,18.1699,62500.0
2005-10-18 12:00:00,18.16,18.16,18.14,18.15,76200.0,18.1599,18.1599,18.1399,18.1499,76200.0
2005-10-18 12:10:00,18.15,18.15,18.14,18.15,19900.0,18.1499,18.1499,18.1399,18.1499,19900.0
2005-10-18 12:20:00,18.15,18.15,18.14,18.15,11200.0,18.1499,18.1499,18.1399,18.1499,11200.0
2005-10-18 12:30:00,18.14,18.22,18.14,18.19,77600.0,18.1399,18.2199,18.1399,18.1899,77600.0
2005-10-18 12:40:00,18.2,18.2,18.19,18.2,11200.0,18.1999,18.1999,18.1899,18.1999,11200.0
2005-10-18 12:50:00,18.19,18.21,18.19,18.19,15200.0,18.1899,18.2099,18.1899,18.1899,15200.0
2005-10-18 13:00:00,18.2,18.2,18.17,18.17,9200.0,18.1999,18.1999,18.1699,18.1699,9200.0
2005-10-18 13:10:00,18.17,18.22,18.17,18.21,55200.0,18.1699,18.2199,18.1699,18.2099,55200.0
2005-10-18 13:20:00,18.2,18.2,18.19,18.19,13400.0,18.1999,18.1999,18.1899,18.1899,13400.0
2005-10-18 13:30:00,18.19,18.22,18.19,18.2,61000.0,18.1899,18.2199,18.1899,18.1999,61000.0
2005-10-18 13:40:00,18.21,18.26,18.2,18.24,88600.0,18.2099,18.2599,18.1999,18.2399,88600.0
2005-10-18 13:50:00,18.22,18.24,18.2,18.23,58300.0,18.2199,18.2399,18.1999,18.2299,58300.0
2005-10-18 14:00:00,18.23,18.28,18.21,18.27,21000.0,18.2299,18.2799,18.2099,18.2699,21000.0
2005-10-18 14:10:00,18.27,18.28,18.2,18.21,47900.0,18.2699,18.2799,18.1999,18.2099,47900.0
2005-10-18 14:20:00,18.22,18.23,18.21,18.21,16000.0,18.2199,18.2299,18.2099,18.2099,16000.0
2005-10-18 14:30:00,18.21,18.23,18.21,18.21,37000.0,18.2099,18.2299,18.2099,18.2099,37000.0
2005-10-18 14:40:00,18.21,18.24,18.21,18.23,12100.0,18.2099,18.2399,18.2099,18.2299,12100.0
2005-10-18 14:50:00,18.24,18.24,18.15,18.2,57000.0,18.2399,18.2399,18.1499,18.1999,57000.0
2005-10-18 15:00:00,18.19,18.2,18.15,18.19,153800.0,18.1899,18.1999,18.1499,18.1899,153800.0
2005-10-18 15:10:00,18.19,18.21,18.16,18.2,33700.0,18.1899,18.2099,18.1599,18.1999,33700.0
2005-10-18 15:20:00,18.19,18.2,18.16,18.18,44300.0,18.1899,18.1999,18.1599,18.1799,44300.0
2005-10-18 15:30:00,18.17,18.2,18.15,18.15,68900.0,18.1699,18.1999,18.1499,18.1499,68900.0
2005-10-18 15:40:00,18.15,18.16,18.03,18.03,89000.0,18.1499,18.1599,18.0299,18.0299,89000.0
2005-10-18 15:50:00,18.03,18.05,17.97,18.0,235300.0,18.0299,18.0499,17.9699,17.9999,235300.0
2005-10-19 09:30:00,18.01,18.1,17.9,17.94,18200.0,18.0099,18.0999,17.8999,17.9399,18200.0
2005-10-19 09:40:00,17.97,18.0,17.84,17.87,20400.0,17.9699,17.9999,17.8399,17.8699,20400.0
2005-10-19 09:50:00,17.87,18.0,17.86,17.99,34800.0,17.8699,17.9999,17.8599,17.9899,34800.0
2005-10-19 10:00:00,17.98,17.99,17.93,17.95,77400.0,17.9799,17.9899,17.9299,17.9499,77400.0
2005-10-19 10:10:00,17.95,17.95,17.82,17.87,51400.0,17.9499,17.9499,17.8199,17.8699,51400.0
2005-10-19 10:20:00,17.87,17.93,17.84,17.91,76100.0,17.8699,17.9299,17.8399,17.9099,76100.0
2005-10-19 10:30:00,17.9,17.99,17.9,17.93,99900.0,17.8999,17.9899,17.8999,17.9299,99900.0
2005-10-19 10:40:00,17.92,17.97,17.9,17.91,71800.0,17.9199,17.9699,17.8999,17.9099,71800.0
2005-10-19 10:50:00,17.91,17.92,17.88,17.9,65100.0,17.9099,17.9199,17.8799,17.8999,65100.0
2005-10-19 11:00:00,17.9,17.94,17.89,17.91,46700.0,17.8999,17.9399,17.8899,17.9099,46700.0
2005-10-19 11:10:00,17.93,17.93,17.85,17.85,37100.0,17.9299,17.9299,17.8499,17.8499,37100.0
2005-10-19 11:20:00,17.85,17.9,17.82,17.85,36600.0,17.8499,17.8999,17.8199,17.8499,36600.0
2005-10-19 11:30:00,17.84,17.85,17.83,17.83,23200.0,17.8399,17.8499,17.8299,17.8299,23200.0
2005-10-19 11:40:00,17.83,17.84,17.82,17.82,34000.0,17.8299,17.8399,17.8199,17.8199,34000.0
2005-10-19 11:50:00,17.81,17.82,17.67,17.67,52400.0,17.8099,17.8199,17.6699,17.6699,52400.0
2005-10-19 12:00:00,17.75,17.75,17.64,17.69,62100.0,17.7499,17.7499,17.6399,17.6899,62100.0
2005-10-19 12:10:00,17.69,17.73,17.69,17.72,37000.0,17.6899,17.7299,17.6899,17.7199,37000.0
2005-10-19 12:20:00,17.72,17.79,17.72,17.75,63700.0,17.7199,17.7899,17.7199,17.7499,63700.0
2005-10-19 12:30:00,17.76,17.88,17.74,17.86,54500.0,17.7599,17.8799,17.7399,17.8599,54500.0
2005-10-19 12:40:00,17.85,17.93,17.83,17.88,46400.0,17.8499,17.9299,17.8299,17.8799,46400.0
2005-10-19 12:50:00,17.88,18.23,17.88,18.16,65600.0,17.8799,18.2299,17.8799,18.1599,65600.0
2005-10-19 13:00:00,18.16,18.22,18.1,18.1,55300.0,18.1599,18.2199,18.0999,18.0999,55300.0
2005-10-19 13:10:00,18.1,18.17,18.07,18.15,59300.0,18.0999,18.1699,18.0699,18.1499,59300.0
2005-10-19 13:20:00,18.15,18.16,18.12,18.13,12400.0,18.1499,18.1599,18.1199,18.1299,12400.0
2005-10-19 13:30:00,18.13,18.26,18.12,18.26,89900.0,18.1299,18.2599,18.1199,18.2599,89900.0
2005-10-19 13:40:00,18.26,18.3,18.21,18.25,76000.0,18.2599,18.2999,18.2099,18.2499,76000.0
2005-10-19 13:50:00,18.24,18.25,18.18,18.22,95200.0,18.2399,18.2499,18.1799,18.2199,95200.0
2005-10-19 14:00:00,18.22,18.34,18.15,18.19,38900.0,18.2199,18.3399,18.1499,18.1899,38900.0
2005-10-19 14:10:00,18.18,18.19,18.1,18.15,46300.0,18.1799,18.1899,18.0999,18.1499,46300.0
2005-10-19 14:20:00,18.15,18.18,18.15,18.16,15600.0,18.1499,18.1799,18.1499,18.1599,15600.0
2005-10-19 14:30:00,18.16,18.18,18.13,18.15,50300.0,18.1599,18.1799,18.1299,18.1499,50300.0
2005-10-19 14:40:00,18.16,18.16,18.08,18.1,42500.0,18.1599,18.1599,18.0799,18.0999,42500.0
2005-10-19 14:50:00,18.1,18.13,18.09,18.12,61500.0,18.0999,18.1299,18.0899,18.1199,61500.0
2005-10-19 15:00:00,18.11,18.12,18.08,18.1,45300.0,18.1099,18.1199,18.0799,18.0999,45300.0
2005-10-19 15:10:00,18.1,18.1,18.09,18.09,21900.0,18.0999,18.0999,18.0899,18.0899,21900.0
2005-10-19 15:20:00,18.09,18.1,18.06,18.07,61700.0,18.0899,18.0999,18.0599,18.0699,61700.0
2005-10-19 15:30:00,18.07,18.07,18.04,18.05,41200.0,18.0699,18.0699,18.0399,18.0499,41200.0
2005-10-19 15:40:00,18.05,18.08,17.93,18.03,174200.0,18.0499,18.0799,17.9299,18.0299,174200.0
2005-10-19 15:50:00,18.03,18.06,17.99,18.0,387200.0,18.0299,18.0599,17.9899,17.9999,387200.0
2005-10-20 09:30:00,18.63,19.35,18.61,18.83,218800.0,18.6299,19.3499,18.6099,18.8299,218800.0
2005-10-20 09:40:00,18.87,19.05,18.7,18.73,143000.0,18.8699,19.0499,18.6999,18.7299,143000.0
2005-10-20 09:50:00,18.72,18.84,18.67,18.8,172000.0,18.7199,18.8399,18.6699,18.7999,172000.0
2005-10-20 10:00:00,18.81,19.02,18.8,18.99,130900.0,18.8099,19.0199,18.7999,18.9899,130900.0
2005-10-20 10:10:00,18.98,19.13,18.98,19.13,146100.0,18.9799,19.1299,18.9799,19.1299,146100.0
2005-10-20 10:20:00,19.12,19.13,19.0,19.06,120800.0,19.1199,19.1299,18.9999,19.0599,120800.0
2005-10-20 10:30:00,19.07,19.07,19.04,19.07,60100.0,19.0699,19.0699,19.0399,19.0699,60100.0
2005-10-20 10:40:00,19.07,19.07,19.05,19.07,92500.0,19.0699,19.0699,19.0499,19.0699,92500.0
2005-10-20 10:50:00,19.07,19.18,19.07,19.15,35700.0,19.0699,19.1799,19.0699,19.1499,35700.0
2005-10-20 11:00:00,19.14,19.19,19.14,19.17,46500.0,19.1399,19.1899,19.1399,19.1699,46500.0
2005-10-20 11:10:00,19.17,19.32,19.12,19.31,112400.0,19.1699,19.3199,19.1199,19.3099,112400.0
2005-10-20 11:20:00,19.31,19.52,19.28,19.47,162000.0,19.3099,19.5199,19.2799,19.4699,162000.0
2005-10-20 11:30:00,19.47,19.47,19.32,19.33,95000.0,19.4699,19.4699,19.3199,19.3299,95000.0
2005-10-20 11:40:00,19.32,19.35,19.18,19.19,152400.0,19.3199,19.3499,19.1799,19.1899,152400.0
2005-10-20 11:50:00,19.21,19.25,19.13,19.15,60700.0,19.2099,19.2499,19.1299,19.1499,60700.0
2005-10-20 12:00:00,19.15,19.18,19.13,19.16,113300.0,19.1499,19.1799,19.1299,19.1599,113300.0
2005-10-20 12:10:00,19.16,19.17,19.13,19.15,97000.0,19.1599,19.1699,19.1299,19.1499,97000.0
2005-10-20 12:20:00,19.16,19.17,19.11,19.15,106700.0,19.1599,19.1699,19.1099,19.1499,106700.0
2005-10-20 12:30:00,19.15,19.25,19.14,19.23,149900.0,19.1499,19.2499,19.1399,19.2299,149900.0
2005-10-20 12:40:00,19.24,19.42,19.22,19.41,65400.0,19.2399,19.4199,19.2199,19.4099,65400.0
2005-10-20 12:50:00,19.41,19.42,19.4,19.41,38600.0,19.4099,19.4199,19.3999,19.4099,38600.0
2005-10-20 13:00:00,19.41,19.42,19.36,19.36,41200.0,19.4099,19.4199,19.3599,19.3599,41200.0
2005-10-20 13:10:00,19.36,19.37,19.34,19.35,41500.0,19.3599,19.3699,19.3399,19.3499,41500.0
2005-10-20 13:20:00,19.34,19.35,19.33,19.33,13200.0,19.3399,19.3499,19.3299,19.3299,13200.0
2005-10-20 13:30:00,19.33,19.33,19.27,19.28,63300.0,19.3299,19.3299,19.2699,19.2799,63300.0
2005-10-20 13:40:00,19.27,19.27,19.25,19.25,27100.0,19.2699,19.2699,19.2499,19.2499,27100.0
2005-10-20 13:50:00,19.25,19.26,19.2,19.2,62300.0,19.2499,19.2599,19.1999,19.1999,62300.0
2005-10-20 14:00:00,19.21,19.21,19.2,19.2,64900.0,19.2099,19.2099,19.1999,19.1999,64900.0
2005-10-20 14:10:00,19.2,19.21,19.18,19.19,32200.0,19.1999,19.2099,19.1799,19.1899,32200.0
2005-10-20 14:20:00,19.19,19.2,19.16,19.18,133300.0,19.1899,19.1999,19.1599,19.1799,133300.0
2005-10-20 14:30:00,19.18,19.22,19.17,19.22,100100.0,19.1799,19.2199,19.1699,19.2199,100100.0
2005-10-20 14:40:00,19.23,19.25,19.2,19.2,41400.0,19.2299,19.2499,19.1999,19.1999,41400.0
2005-10-20 14:50:00,19.2,19.2,19.16,19.16,63500.0,19.1999,19.1999,19.1599,19.1599,63500.0
2005-10-20 15:00:00,19.16,19.2,19.14,19.16,99500.0,19.1599,19.1999,19.1399,19.1599,99500.0
2005-10-20 15:10:00,19.16,19.3,19.13,19.25,180300.0,19.1599,19.2999,19.1299,19.2499,180300.0
2005-10-20 15:20:00,19.25,19.25,19.18,19.21,173500.0,19.2499,19.2499,19.1799,19.2099,173500.0
2005-10-20 15:30:00,19.22,19.42,19.2,19.31,123500.0,19.2199,19.4199,19.1999,19.3099,123500.0
2005-10-20 15:40:00,19.32,19.42,19.24,19.36,152300.0,19.3199,19.4199,19.2399,19.3599,152300.0
2005-10-20 15:50:00,19.36,19.41,19.23,19.32,222900.0,19.3599,19.4099,19.2299,19.3199,222900.0
2005-10-21 09:30:00,19.37,19.85,19.25,19.5,175300.0,19.3699,19.8499,19.2499,19.4999,175300.0
2005-10-21 09:40:00,19.51,19.66,19.46,19.62,77900.0,19.5099,19.6599,19.4599,19.6199,77900.0
2005-10-21 09:50:00,19.62,19.86,19.62,19.8,42900.0,19.6199,19.8599,19.6199,19.7999,42900.0
2005-10-21 10:00:00,19.8,19.85,19.67,19.68,99200.0,19.7999,19.8499,19.6699,19.6799,99200.0
2005-10-21 10:10:00,19.69,19.75,19.69,19.74,27400.0,19.6899,19.7499,19.6899,19.7399,27400.0
2005-10-21 10:20:00,19.75,19.77,19.73,19.75,18300.0,19.7499,19.7699,19.7299,19.7499,18300.0
2005-10-21 10:30:00,19.74,19.75,19.67,19.71,71400.0,19.7399,19.7499,19.6699,19.7099,71400.0
2005-10-21 10:40:00,19.72,19.75,19.68,19.74,43600.0,19.7199,19.7499,19.6799,19.7399,43600.0
2005-10-21 10:50:00,19.74,19.74,19.6,19.67,56900.0,19.7399,19.7399,19.5999,19.6699,56900.0
2005-10-21 11:00:00,19.69,19.76,19.68,19.7,40600.0,19.6899,19.7599,19.6799,19.6999,40600.0
2005-10-21 11:10:00,19.7,19.79,19.7,19.71,136700.0,19.6999,19.7899,19.6999,19.7099,136700.0
2005-10-21 11:20:00,19.7,19.76,19.69,19.76,28600.0,19.6999,19.7599,19.6899,19.7599,28600.0
2005-10-21 11:30:00,19.76,19.78,19.69,19.69,37100.0,19.7599,19.7799,19.6899,19.6899,37100.0
2005-10-21 11:40:00,19.69,19.7,19.62,19.63,15900.0,19.6899,19.6999,19.6199,19.6299,15900.0
2005-10-21 11:50:00,19.64,19.74,19.64,19.71,13400.0,19.6399,19.7399,19.6399,19.7099,13400.0
2005-10-21 12:00:00,19.71,19.73,19.65,19.65,22200.0,19.7099,19.7299,19.6499,19.6499,22200.0
2005-10-21 12:10:00,19.65,19.72,19.65,19.69,96600.0,19.6499,19.7199,19.6499,19.6899,96600.0
2005-10-21 12:20:00,19.69,19.71,19.63,19.66,24100.0,19.6899,19.7099,19.6299,19.6599,24100.0
2005-10-21 12:30:00,19.67,19.68,19.67,19.67,5800.0,19.6699,19.6799,19.6699,19.6699,5800.0
2005-10-21 12:40:00,19.67,19.73,19.67,19.72,13200.0,19.6699,19.7299,19.6699,19.7199,13200.0
2005-10-21 12:50:00,19.73,19.91,19.73,19.84,40300.0,19.7299,19.9099,19.7299,19.8399,40300.0
2005-10-21 13:00:00,19.86,19.92,19.85,19.89,42700.0,19.8599,19.9199,19.8499,19.8899,42700.0
2005-10-21 13:10:00,19.88,19.89,19.84,19.85,31700.0,19.8799,19.8899,19.8399,19.8499,31700.0
2005-10-21 13:20:00,19.86,19.88,19.84,19.88,33000.0,19.8599,19.8799,19.8399,19.8799,33000.0
2005-10-21 13:30:00,19.88,19.98,19.88,19.92,52500.0,19.8799,19.9799,19.8799,19.9199,52500.0
2005-10-21 13:40:00,19.91,19.97,19.91,19.96,34000.0,19.9099,19.9699,19.9099,19.9599,34000.0
2005-10-21 13:50:00,19.97,19.98,19.91,19.97,91300.0,19.9699,19.9799,19.9099,19.9699,91300.0
2005-10-21 14:00:00,19.97,20.0,19.96,19.98,137100.0,19.9699,19.9999,19.9599,19.9799,137100.0
2005-10-21 14:10:00,19.98,20.02,19.95,19.99,87400.0,19.9799,20.0199,19.9499,19.9899,87400.0
2005-10-21 14:20:00,19.99,20.0,19.91,19.98,69800.0,19.9899,19.9999,19.9099,19.9799,69800.0
2005-10-21 14:30:00,19.97,20.05,19.97,20.01,38900.0,19.9699,20.0499,19.9699,20.0099,38900.0
2005-10-21 14:40:00,20.01,20.1,20.0,20.01,69800.0,20.0099,20.0999,19.9999,20.0099,69800.0
2005-10-21 14:50:00,20.01,20.1,19.99,20.06,83100.0,20.0099,20.0999,19.9899,20.0599,83100.0
2005-10-21 15:00:00,20.06,20.07,20.0,20.02,48400.0,20.0599,20.0699,19.9999,20.0199,48400.0
2005-10-21 15:10:00,20.02,20.09,19.98,20.01,65300.0,20.0199,20.0899,19.9799,20.0099,65300.0
2005-10-21 15:20:00,20.01,20.05,19.99,20.04,79300.0,20.0099,20.0499,19.9899,20.0399,79300.0
2005-10-21 15:30:00,20.04,20.1,20.04,20.09,104400.0,20.0399,20.0999,20.0399,20.0899,104400.0
2005-10-21 15:40:00,20.09,20.1,19.99,20.01,165300.0,20.0899,20.0999,19.9899,20.0099,165300.0
2005-10-21 15:50:00,20.02,20.1,20.0,20.08,198600.0,20.0199,20.0999,19.9999,20.0799,198600.0
2005-10-24 09:30:00,20.24,20.29,20.12,20.15,94400.0,20.2399,20.2899,20.1199,20.1499,94400.0
2005-10-24 09:40:00,20.15,20.21,20.05,20.05,85200.0,20.1499,20.2099,20.0499,20.0499,85200.0
2005-10-24 09:50:00,20.07,20.34,19.99,20.3,74200.0,20.0699,20.3399,19.9899,20.2999,74200.0
2005-10-24 10:00:00,20.35,20.35,20.24,20.25,34400.0,20.3499,20.3499,20.2399,20.2499,34400.0
2005-10-24 10:10:00,20.25,20.25,20.14,20.16,54800.0,20.2499,20.2499,20.1399,20.1599,54800.0
2005-10-24 10:20:00,20.18,20.21,20.14,20.18,35800.0,20.1799,20.2099,20.1399,20.1799,35800.0
2005-10-24 10:30:00,20.18,20.3,20.17,20.27,28000.0,20.1799,20.2999,20.1699,20.2699,28000.0
2005-10-24 10:40:00,20.28,20.44,20.27,20.44,55000.0,20.2799,20.4399,20.2699,20.4399,55000.0
2005-10-24 10:50:00,20.45,20.53,20.39,20.44,64500.0,20.4499,20.5299,20.3899,20.4399,64500.0
2005-10-24 11:00:00,20.44,20.54,20.3,20.4,118400.0,20.4399,20.5399,20.2999,20.3999,118400.0
2005-10-24 11:10:00,20.43,20.67,20.3,20.67,104000.0,20.4299,20.6699,20.2999,20.6699,104000.0
2005-10-24 11:20:00,20.65,21.12,20.65,21.07,112900.0,20.6499,21.1199,20.6499,21.0699,112900.0
2005-10-24 11:30:00,21.07,21.07,20.65,20.67,130200.0,21.0699,21.0699,20.6499,20.6699,130200.0
2005-10-24 11:40:00,20.7,20.78,20.67,20.77,45000.0,20.6999,20.7799,20.6699,20.7699,45000.0
2005-10-24 11:50:00,20.77,20.85,20.77,20.81,49500.0,20.7699,20.8499,20.7699,20.8099,49500.0
2005-10-24 12:00:00,20.8,20.83,20.8,20.81,67600.0,20.7999,20.8299,20.7999,20.8099,67600.0
2005-10-24 12:10:00,20.82,20.89,20.82,20.88,60800.0,20.8199,20.8899,20.8199,20.8799,60800.0
2005-10-24 12:20:00,20.88,20.95,20.85,20.93,48500.0,20.8799,20.9499,20.8499,20.9299,48500.0
2005-10-24 12:30:00,20.94,20.98,20.87,20.95,93800.0,20.9399,20.9799,20.8699,20.9499,93800.0
2005-10-24 12:40:00,20.95,20.98,20.94,20.96,44600.0,20.9499,20.9799,20.9399,20.9599,44600.0
2005-10-24 12:50:00,20.95,21.08,20.95,21.0,84800.0,20.9499,21.0799,20.9499,20.9999,84800.0
2005-10-24 13:00:00,21.0,21.05,20.95,21.04,39200.0,20.9999,21.0499,20.9499,21.0399,39200.0
2005-10-24 13:10:00,21.04,21.07,21.0,21.07,37700.0,21.0399,21.0699,20.9999,21.0699,37700.0
2005-10-24 13:20:00,21.07,21.08,21.04,21.07,32700.0,21.0699,21.0799,21.0399,21.0699,32700.0
2005-10-24 13:30:00,21.07,21.31,21.04,21.24,111600.0,21.0699,21.3099,21.0399,21.2399,111600.0
2005-10-24 13:40:00,21.23,21.37,21.23,21.31,106700.0,21.2299,21.3699,21.2299,21.3099,106700.0
2005-10-24 13:50:00,21.31,21.52,21.28,21.51,129800.0,21.3099,21.5199,21.2799,21.5099,129800.0
2005-10-24 14:00:00,21.51,21.52,21.24,21.26,71200.0,21.5099,21.5199,21.2399,21.2599,71200.0
2005-10-24 14:10:00,21.26,21.27,21.12,21.13,46500.0,21.2599,21.2699,21.1199,21.1299,46500.0
2005-10-24 14:20:00,21.13,21.13,21.0,21.01,37100.0,21.1299,21.1299,20.9999,21.0099,37100.0
2005-10-24 14:30:00,21.01,21.04,21.0,21.02,75600.0,21.0099,21.0399,20.9999,21.0199,75600.0
2005-10-24 14:40:00,21.03,21.03,21.0,21.01,40800.0,21.0299,21.0299,20.9999,21.0099,40800.0
2005-10-24 14:50:00,21.01,21.01,20.84,20.9,158300.0,21.0099,21.0099,20.8399,20.8999,158300.0
2005-10-24 15:00:00,20.89,20.96,20.85,20.95,111100.0,20.8899,20.9599,20.8499,20.9499,111100.0
2005-10-24 15:10:00,20.95,21.04,20.94,20.97,121500.0,20.9499,21.0399,20.9399,20.9699,121500.0
2005-10-24 15:20:00,20.97,20.98,20.92,20.92,67800.0,20.9699,20.9799,20.9199,20.9199,67800.0
2005-10-24 15:30:00,20.92,21.05,20.86,21.02,235400.0,20.9199,21.0499,20.8599,21.0199,235400.0
2005-10-24 15:40:00,21.01,21.28,21.01,21.14,184700.0,21.0099,21.2799,21.0099,21.1399,184700.0
2005-10-24 15:50:00,21.14,21.26,21.11,21.15,279600.0,21.1399,21.2599,21.1099,21.1499,279600.0
2005-10-25 09:30:00,21.03,21.22,20.98,20.98,20000.0,21.0299,21.2199,20.9799,20.9799,20000.0
2005-10-25 09:40:00,20.99,21.0,20.82,20.87,56400.0,20.9899,20.9999,20.8199,20.8699,56400.0
2005-10-25 09:50:00,20.85,21.0,20.85,20.98,26900.0,20.8499,20.9999,20.8499,20.9799,26900.0
2005-10-25 10:00:00,20.98,21.05,20.92,21.02,28300.0,20.9799,21.0499,20.9199,21.0199,28300.0
2005-10-25 10:10:00,21.02,21.12,20.95,21.08,27700.0,21.0199,21.1199,20.9499,21.0799,27700.0
2005-10-25 10:20:00,21.07,21.98,20.98,21.12,56000.0,21.0699,21.9799,20.9799,21.1199,56000.0
2005-10-25 10:30:00,21.12,21.12,21.02,21.04,18700.0,21.1199,21.1199,21.0199,21.0399,18700.0
2005-10-25 10:40:00,21.03,21.03,21.0,21.0,18000.0,21.0299,21.0299,20.9999,20.9999,18000.0
2005-10-25 10:50:00,21.0,21.01,21.0,21.0,18200.0,20.9999,21.0099,20.9999,20.9999,18200.0
2005-10-25 11:00:00,21.0,21.04,20.94,20.97,38400.0,20.9999,21.0399,20.9399,20.9699,38400.0
2005-10-25 11:10:00,20.98,21.03,20.98,20.98,34400.0,20.9799,21.0299,20.9799,20.9799,34400.0
2005-10-25 11:20:00,20.98,20.99,20.93,20.95,26300.0,20.9799,20.9899,20.9299,20.9499,26300.0
2005-10-25 11:30:00,20.97,21.01,20.89,21.01,28600.0,20.9699,21.0099,20.8899,21.0099,28600.0
2005-10-25 11:40:00,21.02,21.02,20.89,20.91,9400.0,21.0199,21.0199,20.8899,20.9099,9400.0
2005-10-25 11:50:00,20.9,20.95,20.9,20.92,13900.0,20.8999,20.9499,20.8999,20.9199,13900.0
2005-10-25 12:00:00,20.92,20.97,20.91,20.93,17700.0,20.9199,20.9699,20.9099,20.9299,17700.0
2005-10-25 12:10:00,20.93,20.99,20.93,20.96,22500.0,20.9299,20.9899,20.9299,20.9599,22500.0
2005-10-25 12:20:00,20.96,20.97,20.96,20.96,15500.0,20.9599,20.9699,20.9599,20.9599,15500.0
2005-10-25 12:30:00,20.96,20.97,20.92,20.94,22900.0,20.9599,20.9699,20.9199,20.9399,22900.0
2005-10-25 12:40:00,20.94,20.96,20.93,20.96,18200.0,20.9399,20.9599,20.9299,20.9599,18200.0
2005-10-25 12:50:00,20.96,20.97,20.95,20.97,12800.0,20.9599,20.9699,20.9499,20.9699,12800.0
2005-10-25 13:00:00,20.96,20.97,20.88,20.88,23000.0,20.9599,20.9699,20.8799,20.8799,23000.0
2005-10-25 13:10:00,20.87,20.87,20.83,20.85,9300.0,20.8699,20.8699,20.8299,20.8499,9300.0
2005-10-25 13:20:00,20.85,20.97,20.85,20.95,28900.0,20.8499,20.9699,20.8499,20.9499,28900.0
2005-10-25 13:30:00,20.95,20.96,20.91,20.91,14400.0,20.9499,20.9599,20.9099,20.9099,14400.0
2005-10-25 13:40:00,20.91,20.91,20.87,20.88,32500.0,20.9099,20.9099,20.8699,20.8799,32500.0
2005-10-25 13:50:00,20.88,20.88,20.81,20.82,31200.0,20.8799,20.8799,20.8099,20.8199,31200.0
2005-10-25 14:00:00,20.83,20.85,20.82,20.83,18100.0,20.8299,20.8499,20.8199,20.8299,18100.0
2005-10-25 14:10:00,20.84,20.9,20.83,20.87,36800.0,20.8399,20.8999,20.8299,20.8699,36800.0
2005-10-25 14:20:00,20.87,20.92,20.82,20.92,67500.0,20.8699,20.9199,20.8199,20.9199,67500.0
2005-10-25 14:30:00,20.92,20.95,20.88,20.95,79500.0,20.9199,20.9499,20.8799,20.9499,79500.0
2005-10-25 14:40:00,20.94,21.04,20.94,20.98,64800.0,20.9399,21.0399,20.9399,20.9799,64800.0
2005-10-25 14:50:00,20.98,20.99,20.92,20.92,50700.0,20.9799,20.9899,20.9199,20.9199,50700.0
2005-10-25 15:00:00,20.92,20.92,20.65,20.65,72100.0,20.9199,20.9199,20.6499,20.6499,72100.0
2005-10-25 15:10:00,20.65,20.7,20.53,20.6,85700.0,20.6499,20.6999,20.5299,20.5999,85700.0
2005-10-25 15:20:00,20.6,20.69,20.6,20.65,43600.0,20.5999,20.6899,20.5999,20.6499,43600.0
2005-10-25 15:30:00,20.65,20.69,20.62,20.69,42100.0,20.6499,20.6899,20.6199,20.6899,42100.0
2005-10-25 15:40:00,20.69,20.76,20.68,20.74,66900.0,20.6899,20.7599,20.6799,20.7399,66900.0
2005-10-25 15:50:00,20.74,20.75,20.65,20.66,101600.0,20.7399,20.7499,20.6499,20.6599,101600.0
2005-10-26 09:30:00,20.67,20.72,20.56,20.58,30600.0,20.6699,20.7199,20.5599,20.5799,30600.0
2005-10-26 09:40:00,20.58,20.58,20.44,20.44,23900.0,20.5799,20.5799,20.4399,20.4399,23900.0
2005-10-26 09:50:00,20.47,20.49,20.43,20.43,28500.0,20.4699,20.4899,20.4299,20.4299,28500.0
2005-10-26 10:00:00,20.44,20.5,20.35,20.48,40100.0,20.4399,20.4999,20.3499,20.4799,40100.0
2005-10-26 10:10:00,20.48,20.5,20.36,20.39,23400.0,20.4799,20.4999,20.3599,20.3899,23400.0
2005-10-26 10:20:00,20.37,20.39,20.1,20.1,28500.0,20.3699,20.3899,20.0999,20.0999,28500.0
2005-10-26 10:30:00,20.1,20.31,20.09,20.31,38000.0,20.0999,20.3099,20.0899,20.3099,38000.0
2005-10-26 10:40:00,20.3,20.3,20.25,20.26,15800.0,20.2999,20.2999,20.2499,20.2599,15800.0
2005-10-26 10:50:00,20.26,20.36,20.26,20.26,22700.0,20.2599,20.3599,20.2599,20.2599,22700.0
2005-10-26 11:00:00,20.27,20.36,20.27,20.36,7200.0,20.2699,20.3599,20.2699,20.3599,7200.0
2005-10-26 11:10:00,20.34,20.42,20.33,20.4,33200.0,20.3399,20.4199,20.3299,20.3999,33200.0
2005-10-26 11:20:00,20.41,20.52,20.41,20.52,20600.0,20.4099,20.5199,20.4099,20.5199,20600.0
2005-10-26 11:30:00,20.53,20.53,20.45,20.45,5300.0,20.5299,20.5299,20.4499,20.4499,5300.0
2005-10-26 11:40:00,20.47,20.47,20.39,20.45,8900.0,20.4699,20.4699,20.3899,20.4499,8900.0
2005-10-26 11:50:00,20.42,20.47,20.38,20.44,14000.0,20.4199,20.4699,20.3799,20.4399,14000.0
2005-10-26 12:00:00,20.44,20.49,20.36,20.38,146600.0,20.4399,20.4899,20.3599,20.3799,146600.0
2005-10-26 12:10:00,20.38,20.43,20.38,20.38,32900.0,20.3799,20.4299,20.3799,20.3799,32900.0
2005-10-26 12:20:00,20.38,20.43,20.36,20.36,134900.0,20.3799,20.4299,20.3599,20.3599,134900.0
2005-10-26 12:30:00,20.37,20.42,20.36,20.42,10300.0,20.3699,20.4199,20.3599,20.4199,10300.0
2005-10-26 12:40:00,20.42,20.42,20.37,20.42,6100.0,20.4199,20.4199,20.3699,20.4199,6100.0
2005-10-26 12:50:00,20.42,20.42,20.35,20.35,6300.0,20.4199,20.4199,20.3499,20.3499,6300.0
2005-10-26 13:00:00,20.37,20.37,20.31,20.33,13500.0,20.3699,20.3699,20.3099,20.3299,13500.0
2005-10-26 13:10:00,20.33,20.34,20.33,20.33,5500.0,20.3299,20.3399,20.3299,20.3299,5500.0
2005-10-26 13:20:00,20.33,20.35,20.3,20.35,13100.0,20.3299,20.3499,20.2999,20.3499,13100.0
2005-10-26 13:30:00,20.36,20.36,20.24,20.25,33600.0,20.3599,20.3599,20.2399,20.2499,33600.0
2005-10-26 13:40:00,20.24,20.26,20.2,20.2,20200.0,20.2399,20.2599,20.1999,20.1999,20200.0
2005-10-26 13:50:00,20.2,20.21,20.16,20.17,12000.0,20.1999,20.2099,20.1599,20.1699,12000.0
2005-10-26 14:00:00,20.17,20.23,20.17,20.2,17700.0,20.1699,20.2299,20.1699,20.1999,17700.0
2005-10-26 14:10:00,20.2,20.2,20.15,20.16,16500.0,20.1999,20.1999,20.1499,20.1599,16500.0
2005-10-26 14:20:00,20.15,20.21,20.13,20.2,9300.0,20.1499,20.2099,20.1299,20.1999,9300.0
2005-10-26 14:30:00,20.2,20.2,20.15,20.16,12900.0,20.1999,20.1999,20.1499,20.1599,12900.0
2005-10-26 14:40:00,20.18,20.19,20.13,20.14,19700.0,20.1799,20.1899,20.1299,20.1399,19700.0
2005-10-26 14:50:00,20.14,20.2,20.13,20.2,27500.0,20.1399,20.1999,20.1299,20.1999,27500.0
2005-10-26 15:00:00,20.2,20.24,20.19,20.24,11000.0,20.1999,20.2399,20.1899,20.2399,11000.0
2005-10-26 15:10:00,20.24,20.29,20.24,20.29,38600.0,20.2399,20.2899,20.2399,20.2899,38600.0
2005-10-26 15:20:00,20.27,20.29,20.25,20.26,22600.0,20.2699,20.2899,20.2499,20.2599,22600.0
2005-10-26 15:30:00,20.25,20.26,20.19,20.19,50700.0,20.2499,20.2599,20.1899,20.1899,50700.0
2005-10-26 15:40:00,20.2,20.2,20.02,20.08,79800.0,20.1999,20.1999,20.0199,20.0799,79800.0
2005-10-26 15:50:00,20.08,20.15,20.07,20.08,80500.0,20.0799,20.1499,20.0699,20.0799,80500.0
2005-10-27 09:30:00,20.01,20.1,19.88,19.88,23300.0,20.0099,20.0999,19.8799,19.8799,23300.0
2005-10-27 09:40:00,19.93,19.93,19.9,19.9,10000.0,19.9299,19.9299,19.8999,19.8999,10000.0
2005-10-27 09:50:00,19.9,19.96,19.8,19.93,20500.0,19.8999,19.9599,19.7999,19.9299,20500.0
2005-10-27 10:00:00,19.93,19.95,19.87,19.92,14900.0,19.9299,19.9499,19.8699,19.9199,14900.0
2005-10-27 10:10:00,19.92,19.94,19.85,19.9,34900.0,19.9199,19.9399,19.8499,19.8999,34900.0
2005-10-27 10:20:00,19.9,19.9,19.81,19.83,49100.0,19.8999,19.8999,19.8099,19.8299,49100.0
2005-10-27 10:30:00,19.84,19.86,19.57,19.7,73400.0,19.8399,19.8599,19.5699,19.6999,73400.0
2005-10-27 10:40:00,19.72,19.72,19.5,19.5,15300.0,19.7199,19.7199,19.4999,19.4999,15300.0
2005-10-27 10:50:00,19.5,19.66,19.48,19.62,42400.0,19.4999,19.6599,19.4799,19.6199,42400.0
2005-10-27 11:00:00,19.62,19.75,19.62,19.75,28200.0,19.6199,19.7499,19.6199,19.7499,28200.0
2005-10-27 11:10:00,19.76,19.77,19.73,19.75,11400.0,19.7599,19.7699,19.7299,19.7499,11400.0
2005-10-27 11:20:00,19.74,19.84,19.74,19.82,26900.0,19.7399,19.8399,19.7399,19.8199,26900.0
2005-10-27 11:30:00,19.83,20.0,19.81,20.0,58600.0,19.8299,19.9999,19.8099,19.9999,58600.0
2005-10-27 11:40:00,20.0,20.02,19.85,19.9,19400.0,19.9999,20.0199,19.8499,19.8999,19400.0
2005-10-27 11:50:00,19.9,20.01,19.9,20.0,22600.0,19.8999,20.0099,19.8999,19.9999,22600.0
2005-10-27 12:00:00,20.01,20.11,20.0,20.03,38100.0,20.0099,20.1099,19.9999,20.0299,38100.0
2005-10-27 12:10:00,20.03,20.1,20.01,20.03,112500.0,20.0299,20.0999,20.0099,20.0299,112500.0
2005-10-27 12:20:00,20.04,20.04,19.94,19.97,17100.0,20.0399,20.0399,19.9399,19.9699,17100.0
2005-10-27 12:30:00,19.98,20.02,19.97,20.02,5600.0,19.9799,20.0199,19.9699,20.0199,5600.0
2005-10-27 12:40:00,20.02,20.15,20.02,20.15,38900.0,20.0199,20.1499,20.0199,20.1499,38900.0
2005-10-27 12:50:00,20.16,20.16,20.09,20.1,31400.0,20.1599,20.1599,20.0899,20.0999,31400.0
2005-10-27 13:00:00,20.1,20.1,20.07,20.08,5900.0,20.0999,20.0999,20.0699,20.0799,5900.0
2005-10-27 13:10:00,20.08,20.08,19.96,19.98,14300.0,20.0799,20.0799,19.9599,19.9799,14300.0
2005-10-27 13:20:00,19.96,19.96,19.93,19.95,5500.0,19.9599,19.9599,19.9299,19.9499,5500.0
2005-10-27 13:30:00,19.95,19.96,19.92,19.96,5500.0,19.9499,19.9599,19.9199,19.9599,5500.0
2005-10-27 13:40:00,19.96,19.97,19.94,19.95,14800.0,19.9599,19.9699,19.9399,19.9499,14800.0
2005-10-27 13:50:00,19.94,19.95,19.94,19.95,15800.0,19.9399,19.9499,19.9399,19.9499,15800.0
2005-10-27 14:00:00,19.95,20.0,19.95,19.95,7200.0,19.9499,19.9999,19.9499,19.9499,7200.0
2005-10-27 14:10:00,19.96,19.98,19.94,19.97,55300.0,19.9599,19.9799,19.9399,19.9699,55300.0
2005-10-27 14:20:00,19.97,19.97,19.9,19.91,9500.0,19.9699,19.9699,19.8999,19.9099,9500.0
2005-10-27 14:30:00,19.92,19.92,19.81,19.86,18700.0,19.9199,19.9199,19.8099,19.8599,18700.0
2005-10-27 14:40:00,19.86,19.89,19.85,19.87,9900.0,19.8599,19.8899,19.8499,19.8699,9900.0
2005-10-27 14:50:00,19.89,19.95,19.88,19.88,23700.0,19.8899,19.9499,19.8799,19.8799,23700.0
2005-10-27 15:00:00,19.87,19.88,19.83,19.83,11700.0,19.8699,19.8799,19.8299,19.8299,11700.0
2005-10-27 15:10:00,19.82,19.82,19.66,19.69,28200.0,19.8199,19.8199,19.6599,19.6899,28200.0
2005-10-27 15:20:00,19.67,19.75,19.67,19.75,31500.0,19.6699,19.7499,19.6699,19.7499,31500.0
2005-10-27 15:30:00,19.75,19.8,19.7,19.8,54500.0,19.7499,19.7999,19.6999,19.7999,54500.0
2005-10-27 15:40:00,19.81,19.87,19.8,19.83,27500.0,19.8099,19.8699,19.7999,19.8299,27500.0
2005-10-27 15:50:00,19.83,19.84,19.71,19.72,62500.0,19.8299,19.8399,19.7099,19.7199,62500.0
2005-10-28 09:30:00,19.75,19.92,19.75,19.75,22500.0,19.7499,19.9199,19.7499,19.7499,22500.0
2005-10-28 09:40:00,19.75,19.75,19.51,19.55,52300.0,19.7499,19.7499,19.5099,19.5499,52300.0
2005-10-28 09:50:00,19.55,19.6,19.48,19.5,64000.0,19.5499,19.5999,19.4799,19.4999,64000.0
2005-10-28 10:00:00,19.5,19.51,19.43,19.43,48600.0,19.4999,19.5099,19.4299,19.4299,48600.0
2005-10-28 10:10:00,19.41,19.51,19.32,19.4,104300.0,19.4099,19.5099,19.3199,19.3999,104300.0
2005-10-28 10:20:00,19.4,19.45,19.34,19.4,71500.0,19.3999,19.4499,19.3399,19.3999,71500.0
2005-10-28 10:30:00,19.38,19.41,19.35,19.37,35000.0,19.3799,19.4099,19.3499,19.3699,35000.0
2005-10-28 10:40:00,19.37,19.38,19.11,19.11,68800.0,19.3699,19.3799,19.1099,19.1099,68800.0
2005-10-28 10:50:00,19.11,19.25,19.02,19.23,87200.0,19.1099,19.2499,19.0199,19.2299,87200.0
2005-10-28 11:00:00,19.22,19.28,19.12,19.25,57700.0,19.2199,19.2799,19.1199,19.2499,57700.0
2005-10-28 11:10:00,19.25,19.25,19.2,19.21,55800.0,19.2499,19.2499,19.1999,19.2099,55800.0
2005-10-28 11:20:00,19.22,19.22,19.08,19.16,66300.0,19.2199,19.2199,19.0799,19.1599,66300.0
2005-10-28 11:30:00,19.15,19.16,19.15,19.15,42700.0,19.1499,19.1599,19.1499,19.1499,42700.0
2005-10-28 11:40:00,19.16,19.16,19.06,19.07,63400.0,19.1599,19.1599,19.0599,19.0699,63400.0
2005-10-28 11:50:00,19.09,19.13,19.07,19.13,67800.0,19.0899,19.1299,19.0699,19.1299,67800.0
2005-10-28 12:00:00,19.14,19.3,19.13,19.25,56000.0,19.1399,19.2999,19.1299,19.2499,56000.0
2005-10-28 12:10:00,19.25,19.36,19.24,19.36,35400.0,19.2499,19.3599,19.2399,19.3599,35400.0
2005-10-28 12:20:00,19.36,19.45,19.32,19.38,28200.0,19.3599,19.4499,19.3199,19.3799,28200.0
2005-10-28 12:30:00,19.38,19.59,19.38,19.56,32400.0,19.3799,19.5899,19.3799,19.5599,32400.0
2005-10-28 12:40:00,19.58,19.63,19.47,19.47,57000.0,19.5799,19.6299,19.4699,19.4699,57000.0
2005-10-28 12:50:00,19.47,19.55,19.42,19.55,35900.0,19.4699,19.5499,19.4199,19.5499,35900.0
2005-10-28 13:00:00,19.55,19.66,19.55,19.65,33000.0,19.5499,19.6599,19.5499,19.6499,33000.0
2005-10-28 13:10:00,19.66,19.79,19.57,19.6,43800.0,19.6599,19.7899,19.5699,19.5999,43800.0
2005-10-28 13:20:00,19.6,19.61,19.6,19.6,7500.0,19.5999,19.6099,19.5999,19.5999,7500.0
2005-10-28 13:30:00,19.61,19.74,19.6,19.74,12300.0,19.6099,19.7399,19.5999,19.7399,12300.0
2005-10-28 13:40:00,19.72,19.75,19.72,19.73,15600.0,19.7199,19.7499,19.7199,19.7299,15600.0
2005-10-28 13:50:00,19.74,19.92,19.74,19.79,41200.0,19.7399,19.9199,19.7399,19.7899,41200.0
2005-10-28 14:00:00,19.78,19.85,19.77,19.8,80600.0,19.7799,19.8499,19.7699,19.7999,80600.0
2005-10-28 14:10:00,19.8,19.95,19.8,19.9,51200.0,19.7999,19.9499,19.7999,19.8999,51200.0
2005-10-28 14:20:00,19.9,19.91,19.84,19.84,62300.0,19.8999,19.9099,19.8399,19.8399,62300.0
2005-10-28 14:30:00,19.83,19.88,19.83,19.88,7100.0,19.8299,19.8799,19.8299,19.8799,7100.0
2005-10-28 14:40:00,19.88,19.97,19.81,19.96,26400.0,19.8799,19.9699,19.8099,19.9599,26400.0
2005-10-28 14:50:00,19.96,20.0,19.94,19.95,33000.0,19.9599,19.9999,19.9399,19.9499,33000.0
2005-10-28 15:00:00,19.95,20.11,19.95,20.02,69500.0,19.9499,20.1099,19.9499,20.0199,69500.0
2005-10-28 15:10:00,20.02,20.09,19.97,20.03,94000.0,20.0199,20.0899,19.9699,20.0299,94000.0
2005-10-28 15:20:00,20.03,20.2,19.99,20.13,72400.0,20.0299,20.1999,19.9899,20.1299,72400.0
2005-10-28 15:30:00,20.13,20.18,20.01,20.02,120800.0,20.1299,20.1799,20.0099,20.0199,120800.0
2005-10-28 15:40:00,20.02,20.02,19.88,19.93,136500.0,20.0199,20.0199,19.8799,19.9299,136500.0
2005-10-28 15:50:00,19.93,19.96,19.9,19.95,340300.0,19.9299,19.9599,19.8999,19.9499,340300.0
2005-10-31 09:30:00,20.0,20.12,19.9,19.99,45300.0,19.9999,20.1199,19.8999,19.9899,45300.0
2005-10-31 09:40:00,19.98,20.06,19.98,20.03,19100.0,19.9799,20.0599,19.9799,20.0299,19100.0
2005-10-31 09:50:00,20.03,20.04,19.98,19.98,7000.0,20.0299,20.0399,19.9799,19.9799,7000.0
2005-10-31 10:00:00,19.95,20.48,19.94,20.22,61300.0,19.9499,20.4799,19.9399,20.2199,61300.0
2005-10-31 10:10:00,20.21,20.43,20.21,20.35,52800.0,20.2099,20.4299,20.2099,20.3499,52800.0
2005-10-31 10:20:00,20.35,20.75,20.3,20.56,103800.0,20.3499,20.7499,20.2999,20.5599,103800.0
2005-10-31 10:30:00,20.63,20.91,20.44,20.58,248100.0,20.6299,20.9099,20.4399,20.5799,248100.0
2005-10-31 10:40:00,20.57,20.7,20.55,20.56,78100.0,20.5699,20.6999,20.5499,20.5599,78100.0
2005-10-31 10:50:00,20.57,20.62,20.53,20.55,61200.0,20.5699,20.6199,20.5299,20.5499,61200.0
2005-10-31 11:00:00,20.55,20.58,20.53,20.57,38800.0,20.5499,20.5799,20.5299,20.5699,38800.0
2005-10-31 11:10:00,20.55,20.59,20.53,20.53,40600.0,20.5499,20.5899,20.5299,20.5299,40600.0
2005-10-31 11:20:00,20.55,20.55,20.3,20.34,62500.0,20.5499,20.5499,20.2999,20.3399,62500.0
2005-10-31 11:30:00,20.34,20.38,20.33,20.34,43500.0,20.3399,20.3799,20.3299,20.3399,43500.0
2005-10-31 11:40:00,20.34,20.44,20.34,20.43,17200.0,20.3399,20.4399,20.3399,20.4299,17200.0
2005-10-31 11:50:00,20.44,20.44,20.35,20.36,3100.0,20.4399,20.4399,20.3499,20.3599,3100.0
2005-10-31 12:00:00,20.35,20.47,20.35,20.47,14700.0,20.3499,20.4699,20.3499,20.4699,14700.0
2005-10-31 12:10:00,20.46,20.47,20.4,20.4,4500.0,20.4599,20.4699,20.3999,20.3999,4500.0
2005-10-31 12:20:00,20.4,20.47,20.4,20.47,7300.0,20.3999,20.4699,20.3999,20.4699,7300.0
2005-10-31 12:30:00,20.45,20.55,20.45,20.52,41600.0,20.4499,20.5499,20.4499,20.5199,41600.0
2005-10-31 12:40:00,20.53,20.59,20.52,20.59,28600.0,20.5299,20.5899,20.5199,20.5899,28600.0
2005-10-31 12:50:00,20.59,20.68,20.59,20.65,63400.0,20.5899,20.6799,20.5899,20.6499,63400.0
2005-10-31 13:00:00,20.66,20.66,20.55,20.56,19400.0,20.6599,20.6599,20.5499,20.5599,19400.0
2005-10-31 13:10:00,20.57,20.75,20.57,20.68,28700.0,20.5699,20.7499,20.5699,20.6799,28700.0
2005-10-31 13:20:00,20.69,20.75,20.56,20.73,78800.0,20.6899,20.7499,20.5599,20.7299,78800.0
2005-10-31 13:30:00,20.7,20.7,20.65,20.66,33500.0,20.6999,20.6999,20.6499,20.6599,33500.0
2005-10-31 13:40:00,20.65,20.66,20.65,20.66,41500.0,20.6499,20.6599,20.6499,20.6599,41500.0
2005-10-31 13:50:00,20.66,20.66,20.65,20.66,13900.0,20.6599,20.6599,20.6499,20.6599,13900.0
2005-10-31 14:00:00,20.65,20.67,20.65,20.65,38000.0,20.6499,20.6699,20.6499,20.6499,38000.0
2005-10-31 14:10:00,20.65,20.66,20.65,20.65,8800.0,20.6499,20.6599,20.6499,20.6499,8800.0
2005-10-31 14:20:00,20.65,20.65,20.65,20.65,43800.0,20.6499,20.6499,20.6499,20.6499,43800.0
2005-10-31 14:30:00,20.65,20.66,20.5,20.6,55000.0,20.6499,20.6599,20.4999,20.5999,55000.0
2005-10-31 14:40:00,20.59,20.66,20.56,20.65,32000.0,20.5899,20.6599,20.5599,20.6499,32000.0
2005-10-31 14:50:00,20.65,20.66,20.65,20.65,45900.0,20.6499,20.6599,20.6499,20.6499,45900.0
2005-10-31 15:00:00,20.65,20.66,20.65,20.65,52900.0,20.6499,20.6599,20.6499,20.6499,52900.0
2005-10-31 15:10:00,20.65,20.67,20.59,20.61,147200.0,20.6499,20.6699,20.5899,20.6099,147200.0
2005-10-31 15:20:00,20.61,20.66,20.58,20.65,112800.0,20.6099,20.6599,20.5799,20.6499,112800.0
2005-10-31 15:30:00,20.65,20.7,20.64,20.65,101100.0,20.6499,20.6999,20.6399,20.6499,101100.0
2005-10-31 15:40:00,20.65,20.69,20.65,20.66,65900.0,20.6499,20.6899,20.6499,20.6599,65900.0
2005-10-31 15:50:00,20.66,20.69,20.61,20.66,160400.0,20.6599,20.6899,20.6099,20.6599,160400.0
2005-11-01 09:30:00,18.78,18.84,18.29,18.4,1086900.0,18.7799,18.8399,18.2899,18.3999,1086900.0
2005-11-01 09:40:00,18.4,18.4,18.05,18.2,685600.0,18.3999,18.3999,18.0499,18.1999,685600.0
2005-11-01 09:50:00,18.2,18.3,18.11,18.18,403400.0,18.1999,18.2999,18.1099,18.1799,403400.0
2005-11-01 10:00:00,18.2,18.28,18.11,18.25,344700.0,18.1999,18.2799,18.1099,18.2499,344700.0
2005-11-01 10:10:00,18.25,18.53,18.24,18.3,425500.0,18.2499,18.5299,18.2399,18.2999,425500.0
2005-11-01 10:20:00,18.3,18.3,17.91,17.96,242900.0,18.2999,18.2999,17.9099,17.9599,242900.0
2005-11-01 10:30:00,17.97,18.17,17.9,18.17,357700.0,17.9699,18.1699,17.8999,18.1699,357700.0
2005-11-01 10:40:00,18.16,18.23,18.1,18.13,360700.0,18.1599,18.2299,18.0999,18.1299,360700.0
2005-11-01 10:50:00,18.13,18.3,18.07,18.21,268600.0,18.1299,18.2999,18.0699,18.2099,268600.0
2005-11-01 11:00:00,18.2,18.22,18.13,18.15,120400.0,18.1999,18.2199,18.1299,18.1499,120400.0
2005-11-01 11:10:00,18.16,18.18,18.1,18.12,104000.0,18.1599,18.1799,18.0999,18.1199,104000.0
2005-11-01 11:20:00,18.11,18.15,18.0,18.01,178200.0,18.1099,18.1499,17.9999,18.0099,178200.0
2005-11-01 11:30:00,18.0,18.03,17.97,17.99,233300.0,17.9999,18.0299,17.9699,17.9899,233300.0
2005-11-01 11:40:00,18.0,18.0,17.7,17.7,284500.0,17.9999,17.9999,17.6999,17.6999,284500.0
2005-11-01 11:50:00,17.71,17.9,17.55,17.8,241400.0,17.7099,17.8999,17.5499,17.7999,241400.0
2005-11-01 12:00:00,17.8,17.81,17.7,17.72,113800.0,17.7999,17.8099,17.6999,17.7199,113800.0
2005-11-01 12:10:00,17.71,17.74,17.65,17.65,90500.0,17.7099,17.7399,17.6499,17.6499,90500.0
2005-11-01 12:20:00,17.65,17.75,17.38,17.49,221200.0,17.6499,17.7499,17.3799,17.4899,221200.0
2005-11-01 12:30:00,17.48,17.79,17.46,17.61,118400.0,17.4799,17.7899,17.4599,17.6099,118400.0
2005-11-01 12:40:00,17.6,17.72,17.57,17.62,94300.0,17.5999,17.7199,17.5699,17.6199,94300.0
2005-11-01 12:50:00,17.61,17.61,17.51,17.57,133300.0,17.6099,17.6099,17.5099,17.5699,133300.0
2005-11-01 13:00:00,17.57,17.67,17.51,17.66,151700.0,17.5699,17.6699,17.5099,17.6599,151700.0
2005-11-01 13:10:00,17.67,17.99,17.67,17.85,197800.0,17.6699,17.9899,17.6699,17.8499,197800.0
2005-11-01 13:20:00,17.86,17.95,17.81,17.82,163300.0,17.8599,17.9499,17.8099,17.8199,163300.0
2005-11-01 13:30:00,17.82,17.82,17.65,17.69,152700.0,17.8199,17.8199,17.6499,17.6899,152700.0
2005-11-01 13:40:00,17.69,17.87,17.66,17.74,98500.0,17.6899,17.8699,17.6599,17.7399,98500.0
2005-11-01 13:50:00,17.74,17.75,17.6,17.64,101200.0,17.7399,17.7499,17.5999,17.6399,101200.0
2005-11-01 14:00:00,17.63,17.63,17.5,17.5,141900.0,17.6299,17.6299,17.4999,17.4999,141900.0
2005-11-01 14:10:00,17.51,17.53,17.4,17.47,170500.0,17.5099,17.5299,17.3999,17.4699,170500.0
2005-11-01 14:20:00,17.48,17.48,17.25,17.32,263200.0,17.4799,17.4799,17.2499,17.3199,263200.0
2005-11-01 14:30:00,17.31,17.36,17.18,17.18,226400.0,17.3099,17.3599,17.1799,17.1799,226400.0
2005-11-01 14:40:00,17.18,17.19,17.05,17.08,304800.0,17.1799,17.1899,17.0499,17.0799,304800.0
2005-11-01 14:50:00,17.08,17.3,16.92,17.16,346700.0,17.0799,17.2999,16.9199,17.1599,346700.0
2005-11-01 15:00:00,17.16,17.31,17.12,17.15,151900.0,17.1599,17.3099,17.1199,17.1499,151900.0
2005-11-01 15:10:00,17.15,17.15,17.06,17.07,173600.0,17.1499,17.1499,17.0599,17.0699,173600.0
2005-11-01 15:20:00,17.06,17.23,17.06,17.2,306100.0,17.0599,17.2299,17.0599,17.1999,306100.0
2005-11-01 15:30:00,17.2,17.42,17.19,17.36,271800.0,17.1999,17.4199,17.1899,17.3599,271800.0
2005-11-01 15:40:00,17.39,17.7,17.3,17.55,355400.0,17.3899,17.6999,17.2999,17.5499,355400.0
2005-11-01 15:50:00,17.55,17.57,17.35,17.54,543200.0,17.5499,17.5699,17.3499,17.5399,543200.0
2005-11-02 09:30:00,17.61,17.72,17.52,17.7,179100.0,17.6099,17.7199,17.5199,17.6999,179100.0
2005-11-02 09:40:00,17.7,17.71,17.62,17.71,78100.0,17.6999,17.7099,17.6199,17.7099,78100.0
2005-11-02 09:50:00,17.71,17.78,17.67,17.75,216400.0,17.7099,17.7799,17.6699,17.7499,216400.0
2005-11-02 10:00:00,17.76,17.97,17.73,17.94,120400.0,17.7599,17.9699,17.7299,17.9399,120400.0
2005-11-02 10:10:00,17.95,18.28,17.84,17.85,174900.0,17.9499,18.2799,17.8399,17.8499,174900.0
2005-11-02 10:20:00,17.87,18.01,17.81,18.0,75900.0,17.8699,18.0099,17.8099,17.9999,75900.0
2005-11-02 10:30:00,18.03,18.09,17.93,18.03,98900.0,18.0299,18.0899,17.9299,18.0299,98900.0
2005-11-02 10:40:00,18.03,18.11,18.0,18.1,43200.0,18.0299,18.1099,17.9999,18.0999,43200.0
2005-11-02 10:50:00,18.09,18.1,18.07,18.08,55600.0,18.0899,18.0999,18.0699,18.0799,55600.0
2005-11-02 11:00:00,18.09,18.15,18.08,18.15,68900.0,18.0899,18.1499,18.0799,18.1499,68900.0
2005-11-02 11:10:00,18.14,18.23,18.14,18.22,34000.0,18.1399,18.2299,18.1399,18.2199,34000.0
2005-11-02 11:20:00,18.22,18.22,18.05,18.15,134000.0,18.2199,18.2199,18.0499,18.1499,134000.0
2005-11-02 11:30:00,18.15,18.21,18.15,18.21,60900.0,18.1499,18.2099,18.1499,18.2099,60900.0
2005-11-02 11:40:00,18.21,18.21,18.15,18.18,58000.0,18.2099,18.2099,18.1499,18.1799,58000.0
2005-11-02 11:50:00,18.19,18.2,18.18,18.2,13400.0,18.1899,18.1999,18.1799,18.1999,13400.0
2005-11-02 12:00:00,18.19,18.22,18.17,18.2,229100.0,18.1899,18.2199,18.1699,18.1999,229100.0
2005-11-02 12:10:00,18.2,18.21,18.18,18.18,57200.0,18.1999,18.2099,18.1799,18.1799,57200.0
2005-11-02 12:20:00,18.18,18.19,18.17,18.19,19400.0,18.1799,18.1899,18.1699,18.1899,19400.0
2005-11-02 12:30:00,18.19,18.2,18.17,18.18,14300.0,18.1899,18.1999,18.1699,18.1799,14300.0
2005-11-02 12:40:00,18.18,18.19,18.17,18.19,10100.0,18.1799,18.1899,18.1699,18.1899,10100.0
2005-11-02 12:50:00,18.19,18.25,18.18,18.25,38400.0,18.1899,18.2499,18.1799,18.2499,38400.0
2005-11-02 13:00:00,18.25,18.25,18.24,18.24,20400.0,18.2499,18.2499,18.2399,18.2399,20400.0
2005-11-02 13:10:00,18.25,18.25,18.24,18.25,28900.0,18.2499,18.2499,18.2399,18.2499,28900.0
2005-11-02 13:20:00,18.26,18.27,18.25,18.27,14000.0,18.2599,18.2699,18.2499,18.2699,14000.0
2005-11-02 13:30:00,18.28,18.37,18.28,18.31,29000.0,18.2799,18.3699,18.2799,18.3099,29000.0
2005-11-02 13:40:00,18.31,18.33,18.3,18.32,27700.0,18.3099,18.3299,18.2999,18.3199,27700.0
2005-11-02 13:50:00,18.32,18.44,18.32,18.43,36300.0,18.3199,18.4399,18.3199,18.4299,36300.0
2005-11-02 14:00:00,18.44,18.45,18.33,18.34,29600.0,18.4399,18.4499,18.3299,18.3399,29600.0
2005-11-02 14:10:00,18.33,18.34,18.29,18.3,22500.0,18.3299,18.3399,18.2899,18.2999,22500.0
2005-11-02 14:20:00,18.3,18.35,18.29,18.33,25100.0,18.2999,18.3499,18.2899,18.3299,25100.0
2005-11-02 14:30:00,18.33,18.44,18.33,18.4,47400.0,18.3299,18.4399,18.3299,18.3999,47400.0
2005-11-02 14:40:00,18.39,18.39,18.3,18.32,34600.0,18.3899,18.3899,18.2999,18.3199,34600.0
2005-11-02 14:50:00,18.32,18.33,18.26,18.27,29800.0,18.3199,18.3299,18.2599,18.2699,29800.0
2005-11-02 15:00:00,18.27,18.28,18.19,18.2,30300.0,18.2699,18.2799,18.1899,18.1999,30300.0
2005-11-02 15:10:00,18.2,18.22,18.18,18.19,26800.0,18.1999,18.2199,18.1799,18.1899,26800.0
2005-11-02 15:20:00,18.19,18.23,18.19,18.23,54700.0,18.1899,18.2299,18.1899,18.2299,54700.0
2005-11-02 15:30:00,18.23,18.27,18.21,18.25,83100.0,18.2299,18.2699,18.2099,18.2499,83100.0
2005-11-02 15:40:00,18.26,18.39,18.22,18.22,151700.0,18.2599,18.3899,18.2199,18.2199,151700.0
2005-11-02 15:50:00,18.22,18.35,18.2,18.28,159900.0,18.2199,18.3499,18.1999,18.2799,159900.0
2005-11-03 09:30:00,18.28,18.7,18.21,18.22,71200.0,18.2799,18.6999,18.2099,18.2199,71200.0
2005-11-03 09:40:00,18.23,18.55,18.22,18.31,108100.0,18.2299,18.5499,18.2199,18.3099,108100.0
2005-11-03 09:50:00,18.34,18.4,18.31,18.4,72100.0,18.3399,18.3999,18.3099,18.3999,72100.0
2005-11-03 10:00:00,18.4,18.53,18.4,18.5,85800.0,18.3999,18.5299,18.3999,18.4999,85800.0
2005-11-03 10:10:00,18.5,18.51,18.3,18.31,29900.0,18.4999,18.5099,18.2999,18.3099,29900.0
2005-11-03 10:20:00,18.31,18.34,18.3,18.31,45800.0,18.3099,18.3399,18.2999,18.3099,45800.0
2005-11-03 10:30:00,18.31,18.39,18.3,18.38,59100.0,18.3099,18.3899,18.2999,18.3799,59100.0
2005-11-03 10:40:00,18.38,18.39,18.37,18.38,14800.0,18.3799,18.3899,18.3699,18.3799,14800.0
2005-11-03 10:50:00,18.37,18.39,18.36,18.39,79500.0,18.3699,18.3899,18.3599,18.3899,79500.0
2005-11-03 11:00:00,18.38,18.39,18.37,18.38,19600.0,18.3799,18.3899,18.3699,18.3799,19600.0
2005-11-03 11:10:00,18.38,18.47,18.37,18.44,28200.0,18.3799,18.4699,18.3699,18.4399,28200.0
2005-11-03 11:20:00,18.45,18.45,18.38,18.38,15900.0,18.4499,18.4499,18.3799,18.3799,15900.0
2005-11-03 11:30:00,18.39,18.4,18.37,18.37,41700.0,18.3899,18.3999,18.3699,18.3699,41700.0
2005-11-03 11:40:00,18.37,18.38,18.37,18.37,12000.0,18.3699,18.3799,18.3699,18.3699,12000.0
2005-11-03 11:50:00,18.38,18.38,18.37,18.37,23200.0,18.3799,18.3799,18.3699,18.3699,23200.0
2005-11-03 12:00:00,18.38,18.41,18.37,18.37,24200.0,18.3799,18.4099,18.3699,18.3699,24200.0
2005-11-03 12:10:00,18.37,18.39,18.37,18.38,12400.0,18.3699,18.3899,18.3699,18.3799,12400.0
2005-11-03 12:20:00,18.38,18.38,18.37,18.37,27600.0,18.3799,18.3799,18.3699,18.3699,27600.0
2005-11-03 12:30:00,18.38,18.38,18.37,18.38,8200.0,18.3799,18.3799,18.3699,18.3799,8200.0
2005-11-03 12:40:00,18.38,18.38,18.37,18.37,8400.0,18.3799,18.3799,18.3699,18.3699,8400.0
2005-11-03 12:50:00,18.37,18.38,18.37,18.37,83600.0,18.3699,18.3799,18.3699,18.3699,83600.0
2005-11-03 13:00:00,18.37,18.37,18.36,18.37,9100.0,18.3699,18.3699,18.3599,18.3699,9100.0
2005-11-03 13:10:00,18.37,18.37,18.36,18.37,9200.0,18.3699,18.3699,18.3599,18.3699,9200.0
2005-11-03 13:20:00,18.37,18.38,18.36,18.37,26800.0,18.3699,18.3799,18.3599,18.3699,26800.0
2005-11-03 13:30:00,18.37,18.38,18.37,18.37,38300.0,18.3699,18.3799,18.3699,18.3699,38300.0
2005-11-03 13:40:00,18.38,18.38,18.36,18.36,63100.0,18.3799,18.3799,18.3599,18.3599,63100.0
2005-11-03 13:50:00,18.36,18.37,18.36,18.36,90500.0,18.3599,18.3699,18.3599,18.3599,90500.0
2005-11-03 14:00:00,18.36,18.43,18.36,18.38,35000.0,18.3599,18.4299,18.3599,18.3799,35000.0
2005-11-03 14:10:00,18.38,18.38,18.36,18.36,8400.0,18.3799,18.3799,18.3599,18.3599,8400.0
2005-11-03 14:20:00,18.36,18.37,18.35,18.35,27800.0,18.3599,18.3699,18.3499,18.3499,27800.0
2005-11-03 14:30:00,18.35,18.36,18.29,18.32,70500.0,18.3499,18.3599,18.2899,18.3199,70500.0
2005-11-03 14:40:00,18.31,18.32,18.22,18.25,39300.0,18.3099,18.3199,18.2199,18.2499,39300.0
2005-11-03 14:50:00,18.25,18.27,18.17,18.18,91200.0,18.2499,18.2699,18.1699,18.1799,91200.0
2005-11-03 15:00:00,18.2,18.2,18.12,18.15,121400.0,18.1999,18.1999,18.1199,18.1499,121400.0
2005-11-03 15:10:00,18.16,18.16,18.1,18.15,115000.0,18.1599,18.1599,18.0999,18.1499,115000.0
2005-11-03 15:20:00,18.15,18.29,18.14,18.23,37300.0,18.1499,18.2899,18.1399,18.2299,37300.0
2005-11-03 15:30:00,18.24,18.26,18.11,18.26,36500.0,18.2399,18.2599,18.1099,18.2599,36500.0
2005-11-03 15:40:00,18.27,18.27,18.15,18.21,43100.0,18.2699,18.2699,18.1499,18.2099,43100.0
2005-11-03 15:50:00,18.22,18.31,18.2,18.29,73600.0,18.2199,18.3099,18.1999,18.2899,73600.0
2005-11-04 09:30:00,18.26,18.59,18.25,18.3,39400.0,18.2599,18.5899,18.2499,18.2999,39400.0
2005-11-04 09:40:00,18.35,18.35,18.23,18.27,171700.0,18.3499,18.3499,18.2299,18.2699,171700.0
2005-11-04 09:50:00,18.27,18.33,18.25,18.3,144000.0,18.2699,18.3299,18.2499,18.2999,144000.0
2005-11-04 10:00:00,18.3,18.3,18.14,18.16,34900.0,18.2999,18.2999,18.1399,18.1599,34900.0
2005-11-04 10:10:00,18.16,18.3,18.16,18.29,38700.0,18.1599,18.2999,18.1599,18.2899,38700.0
2005-11-04 10:20:00,18.29,18.3,18.25,18.3,31000.0,18.2899,18.2999,18.2499,18.2999,31000.0
2005-11-04 10:30:00,18.29,18.29,18.23,18.24,113100.0,18.2899,18.2899,18.2299,18.2399,113100.0
2005-11-04 10:40:00,18.23,18.25,18.23,18.25,37100.0,18.2299,18.2499,18.2299,18.2499,37100.0
2005-11-04 10:50:00,18.24,18.25,18.23,18.24,23100.0,18.2399,18.2499,18.2299,18.2399,23100.0
2005-11-04 11:00:00,18.23,18.24,18.23,18.24,48100.0,18.2299,18.2399,18.2299,18.2399,48100.0
2005-11-04 11:10:00,18.24,18.24,18.18,18.19,25800.0,18.2399,18.2399,18.1799,18.1899,25800.0
2005-11-04 11:20:00,18.25,18.25,18.18,18.19,54300.0,18.2499,18.2499,18.1799,18.1899,54300.0
2005-11-04 11:30:00,18.19,18.19,18.18,18.18,35100.0,18.1899,18.1899,18.1799,18.1799,35100.0
2005-11-04 11:40:00,18.18,18.19,18.18,18.19,20700.0,18.1799,18.1899,18.1799,18.1899,20700.0
2005-11-04 11:50:00,18.19,18.19,18.02,18.06,19100.0,18.1899,18.1899,18.0199,18.0599,19100.0
2005-11-04 12:00:00,18.07,18.18,18.04,18.05,56000.0,18.0699,18.1799,18.0399,18.0499,56000.0
2005-11-04 12:10:00,18.05,18.11,18.01,18.01,39500.0,18.0499,18.1099,18.0099,18.0099,39500.0
2005-11-04 12:20:00,18.01,18.01,17.97,18.0,31700.0,18.0099,18.0099,17.9699,17.9999,31700.0
2005-11-04 12:30:00,18.0,18.02,17.99,18.01,114200.0,17.9999,18.0199,17.9899,18.0099,114200.0
2005-11-04 12:40:00,18.0,18.02,17.97,18.0,30100.0,17.9999,18.0199,17.9699,17.9999,30100.0
2005-11-04 12:50:00,17.99,18.01,17.98,18.0,40500.0,17.9899,18.0099,17.9799,17.9999,40500.0
2005-11-04 13:00:00,18.0,18.01,17.91,18.0,17900.0,17.9999,18.0099,17.9099,17.9999,17900.0
2005-11-04 13:10:00,18.01,18.02,17.96,17.96,14300.0,18.0099,18.0199,17.9599,17.9599,14300.0
2005-11-04 13:20:00,17.97,17.98,17.97,17.97,4900.0,17.9699,17.9799,17.9699,17.9699,4900.0
2005-11-04 13:30:00,17.97,17.97,17.96,17.97,6600.0,17.9699,17.9699,17.9599,17.9699,6600.0
2005-11-04 13:40:00,17.97,17.97,17.95,17.97,60800.0,17.9699,17.9699,17.9499,17.9699,60800.0
2005-11-04 13:50:00,17.96,17.98,17.96,17.97,44400.0,17.9599,17.9799,17.9599,17.9699,44400.0
2005-11-04 14:00:00,17.96,18.02,17.95,18.0,133600.0,17.9599,18.0199,17.9499,17.9999,133600.0
2005-11-04 14:10:00,18.0,18.03,17.99,18.03,45300.0,17.9999,18.0299,17.9899,18.0299,45300.0
2005-11-04 14:20:00,18.03,18.1,18.03,18.09,24200.0,18.0299,18.0999,18.0299,18.0899,24200.0
2005-11-04 14:30:00,18.08,18.1,18.04,18.06,34600.0,18.0799,18.0999,18.0399,18.0599,34600.0
2005-11-04 14:40:00,18.05,18.05,18.02,18.03,21000.0,18.0499,18.0499,18.0199,18.0299,21000.0
2005-11-04 14:50:00,18.03,18.03,17.99,18.0,28100.0,18.0299,18.0299,17.9899,17.9999,28100.0
2005-11-04 15:00:00,18.0,18.07,18.0,18.07,55700.0,17.9999,18.0699,17.9999,18.0699,55700.0
2005-11-04 15:10:00,18.06,18.11,18.02,18.05,92000.0,18.0599,18.1099,18.0199,18.0499,92000.0
2005-11-04 15:20:00,18.05,18.2,18.05,18.15,152900.0,18.0499,18.1999,18.0499,18.1499,152900.0
2005-11-04 15:30:00,18.15,18.18,18.13,18.18,55400.0,18.1499,18.1799,18.1299,18.1799,55400.0
2005-11-04 15:40:00,18.18,18.19,18.12,18.14,67200.0,18.1799,18.1899,18.1199,18.1399,67200.0
2005-11-04 15:50:00,18.14,18.27,18.14,18.25,115600.0,18.1399,18.2699,18.1399,18.2499,115600.0
2005-11-07 09:30:00,18.3,18.37,18.22,18.33,26900.0,18.2999,18.3699,18.2199,18.3299,26900.0
2005-11-07 09:40:00,18.3,18.3,18.27,18.28,8500.0,18.2999,18.2999,18.2699,18.2799,8500.0
2005-11-07 09:50:00,18.28,18.29,18.25,18.25,16400.0,18.2799,18.2899,18.2499,18.2499,16400.0
2005-11-07 10:00:00,18.26,18.34,18.25,18.34,52800.0,18.2599,18.3399,18.2499,18.3399,52800.0
2005-11-07 10:10:00,18.33,18.33,18.28,18.28,7600.0,18.3299,18.3299,18.2799,18.2799,7600.0
2005-11-07 10:20:00,18.28,18.3,18.21,18.25,55100.0,18.2799,18.2999,18.2099,18.2499,55100.0
2005-11-07 10:30:00,18.25,18.26,18.23,18.23,76100.0,18.2499,18.2599,18.2299,18.2299,76100.0
2005-11-07 10:40:00,18.24,18.29,18.23,18.25,43100.0,18.2399,18.2899,18.2299,18.2499,43100.0
2005-11-07 10:50:00,18.26,18.27,18.25,18.26,6800.0,18.2599,18.2699,18.2499,18.2599,6800.0
2005-11-07 11:00:00,18.26,18.26,18.24,18.26,8500.0,18.2599,18.2599,18.2399,18.2599,8500.0
2005-11-07 11:10:00,18.27,18.28,18.25,18.28,4100.0,18.2699,18.2799,18.2499,18.2799,4100.0
2005-11-07 11:20:00,18.26,18.28,18.24,18.26,10600.0,18.2599,18.2799,18.2399,18.2599,10600.0
2005-11-07 11:30:00,18.27,18.28,18.24,18.24,48400.0,18.2699,18.2799,18.2399,18.2399,48400.0
2005-11-07 11:40:00,18.24,18.26,18.24,18.25,14000.0,18.2399,18.2599,18.2399,18.2499,14000.0
2005-11-07 11:50:00,18.24,18.25,18.21,18.24,21000.0,18.2399,18.2499,18.2099,18.2399,21000.0
2005-11-07 12:00:00,18.24,18.3,18.21,18.29,31400.0,18.2399,18.2999,18.2099,18.2899,31400.0
2005-11-07 12:10:00,18.29,18.3,18.28,18.29,21100.0,18.2899,18.2999,18.2799,18.2899,21100.0
2005-11-07 12:20:00,18.3,18.3,18.25,18.29,11600.0,18.2999,18.2999,18.2499,18.2899,11600.0
2005-11-07 12:30:00,18.29,18.29,18.27,18.27,13500.0,18.2899,18.2899,18.2699,18.2699,13500.0
2005-11-07 12:40:00,18.27,18.27,18.25,18.25,27600.0,18.2699,18.2699,18.2499,18.2499,27600.0
2005-11-07 12:50:00,18.29,18.29,18.22,18.25,106300.0,18.2899,18.2899,18.2199,18.2499,106300.0
2005-11-07 13:00:00,18.25,18.26,18.21,18.22,62800.0,18.2499,18.2599,18.2099,18.2199,62800.0
2005-11-07 13:10:00,18.22,18.24,18.17,18.24,35200.0,18.2199,18.2399,18.1699,18.2399,35200.0
2005-11-07 13:20:00,18.24,18.24,18.2,18.21,24500.0,18.2399,18.2399,18.1999,18.2099,24500.0
2005-11-07 13:30:00,18.21,18.21,18.18,18.2,36700.0,18.2099,18.2099,18.1799,18.1999,36700.0
2005-11-07 13:40:00,18.2,18.21,18.15,18.15,36100.0,18.1999,18.2099,18.1499,18.1499,36100.0
2005-11-07 13:50:00,18.15,18.25,18.11,18.11,84000.0,18.1499,18.2499,18.1099,18.1099,84000.0
2005-11-07 14:00:00,18.1,18.2,18.07,18.14,71600.0,18.0999,18.1999,18.0699,18.1399,71600.0
2005-11-07 14:10:00,18.14,18.16,18.12,18.13,74700.0,18.1399,18.1599,18.1199,18.1299,74700.0
2005-11-07 14:20:00,18.13,18.17,18.1,18.17,31400.0,18.1299,18.1699,18.0999,18.1699,31400.0
2005-11-07 14:30:00,18.17,18.19,18.15,18.18,13800.0,18.1699,18.1899,18.1499,18.1799,13800.0
2005-11-07 14:40:00,18.18,18.23,18.17,18.19,39600.0,18.1799,18.2299,18.1699,18.1899,39600.0
2005-11-07 14:50:00,18.19,18.2,18.15,18.16,94400.0,18.1899,18.1999,18.1499,18.1599,94400.0
2005-11-07 15:00:00,18.16,18.21,18.15,18.18,26900.0,18.1599,18.2099,18.1499,18.1799,26900.0
2005-11-07 15:10:00,18.19,18.2,18.18,18.19,71600.0,18.1899,18.1999,18.1799,18.1899,71600.0
2005-11-07 15:20:00,18.2,18.28,18.2,18.21,34300.0,18.1999,18.2799,18.1999,18.2099,34300.0
2005-11-07 15:30:00,18.21,18.28,18.2,18.24,50400.0,18.2099,18.2799,18.1999,18.2399,50400.0
2005-11-07 15:40:00,18.24,18.25,18.23,18.25,39600.0,18.2399,18.2499,18.2299,18.2499,39600.0
2005-11-07 15:50:00,18.24,18.26,18.2,18.23,87600.0,18.2399,18.2599,18.1999,18.2299,87600.0
2005-11-08 09:30:00,18.2,18.25,18.05,18.17,236300.0,18.1999,18.2499,18.0499,18.1699,236300.0
2005-11-08 09:40:00,18.17,18.34,18.11,18.31,77900.0,18.1699,18.3399,18.1099,18.3099,77900.0
2005-11-08 09:50:00,18.3,18.36,18.24,18.35,134900.0,18.2999,18.3599,18.2399,18.3499,134900.0
2005-11-08 10:00:00,18.36,18.57,18.35,18.46,53200.0,18.3599,18.5699,18.3499,18.4599,53200.0
2005-11-08 10:10:00,18.43,18.5,18.28,18.3,82700.0,18.4299,18.4999,18.2799,18.2999,82700.0
2005-11-08 10:20:00,18.29,18.36,18.29,18.31,47200.0,18.2899,18.3599,18.2899,18.3099,47200.0
2005-11-08 10:30:00,18.31,18.41,18.25,18.25,49600.0,18.3099,18.4099,18.2499,18.2499,49600.0
2005-11-08 10:40:00,18.25,18.33,18.23,18.24,41300.0,18.2499,18.3299,18.2299,18.2399,41300.0
2005-11-08 10:50:00,18.24,18.25,18.23,18.24,32800.0,18.2399,18.2499,18.2299,18.2399,32800.0
2005-11-08 11:00:00,18.24,18.26,18.23,18.23,19300.0,18.2399,18.2599,18.2299,18.2299,19300.0
2005-11-08 11:10:00,18.24,18.36,18.23,18.35,25400.0,18.2399,18.3599,18.2299,18.3499,25400.0
2005-11-08 11:20:00,18.35,18.43,18.35,18.42,37400.0,18.3499,18.4299,18.3499,18.4199,37400.0
2005-11-08 11:30:00,18.4,18.45,18.35,18.35,22200.0,18.3999,18.4499,18.3499,18.3499,22200.0
2005-11-08 11:40:00,18.36,18.5,18.36,18.5,22200.0,18.3599,18.4999,18.3599,18.4999,22200.0
2005-11-08 11:50:00,18.5,18.52,18.46,18.46,31700.0,18.4999,18.5199,18.4599,18.4599,31700.0
2005-11-08 12:00:00,18.45,18.51,18.42,18.49,26900.0,18.4499,18.5099,18.4199,18.4899,26900.0
2005-11-08 12:10:00,18.48,18.5,18.48,18.49,29400.0,18.4799,18.4999,18.4799,18.4899,29400.0
2005-11-08 12:20:00,18.49,18.51,18.46,18.5,24500.0,18.4899,18.5099,18.4599,18.4999,24500.0
2005-11-08 12:30:00,18.5,18.5,18.47,18.47,6500.0,18.4999,18.4999,18.4699,18.4699,6500.0
2005-11-08 12:40:00,18.47,18.47,18.42,18.44,6600.0,18.4699,18.4699,18.4199,18.4399,6600.0
2005-11-08 12:50:00,18.44,18.44,18.39,18.4,32000.0,18.4399,18.4399,18.3899,18.3999,32000.0
2005-11-08 13:00:00,18.4,18.4,18.35,18.38,13700.0,18.3999,18.3999,18.3499,18.3799,13700.0
2005-11-08 13:10:00,18.38,18.4,18.37,18.39,8800.0,18.3799,18.3999,18.3699,18.3899,8800.0
2005-11-08 13:20:00,18.38,18.39,18.37,18.39,53800.0,18.3799,18.3899,18.3699,18.3899,53800.0
2005-11-08 13:30:00,18.39,18.39,18.38,18.39,8900.0,18.3899,18.3899,18.3799,18.3899,8900.0
2005-11-08 13:40:00,18.38,18.39,18.38,18.39,5700.0,18.3799,18.3899,18.3799,18.3899,5700.0
2005-11-08 13:50:00,18.39,18.39,18.36,18.39,10600.0,18.3899,18.3899,18.3599,18.3899,10600.0
2005-11-08 14:00:00,18.39,18.39,18.35,18.39,21600.0,18.3899,18.3899,18.3499,18.3899,21600.0
2005-11-08 14:10:00,18.38,18.39,18.36,18.39,8100.0,18.3799,18.3899,18.3599,18.3899,8100.0
2005-11-08 14:20:00,18.38,18.39,18.38,18.38,18900.0,18.3799,18.3899,18.3799,18.3799,18900.0
2005-11-08 14:30:00,18.39,18.39,18.37,18.39,25100.0,18.3899,18.3899,18.3699,18.3899,25100.0
2005-11-08 14:40:00,18.39,18.39,18.37,18.39,62900.0,18.3899,18.3899,18.3699,18.3899,62900.0
2005-11-08 14:50:00,18.38,18.39,18.37,18.39,31300.0,18.3799,18.3899,18.3699,18.3899,31300.0
2005-11-08 15:00:00,18.39,18.39,18.37,18.37,32200.0,18.3899,18.3899,18.3699,18.3699,32200.0
2005-11-08 15:10:00,18.38,18.48,18.38,18.48,21900.0,18.3799,18.4799,18.3799,18.4799,21900.0
2005-11-08 15:20:00,18.48,18.49,18.45,18.46,57500.0,18.4799,18.4899,18.4499,18.4599,57500.0
2005-11-08 15:30:00,18.46,18.46,18.4,18.44,57200.0,18.4599,18.4599,18.3999,18.4399,57200.0
2005-11-08 15:40:00,18.43,18.46,18.42,18.44,89400.0,18.4299,18.4599,18.4199,18.4399,89400.0
2005-11-08 15:50:00,18.45,18.47,18.41,18.44,105400.0,18.4499,18.4699,18.4099,18.4399,105400.0
2005-11-09 09:30:00,18.46,18.73,18.35,18.66,59400.0,18.4599,18.7299,18.3499,18.6599,59400.0
2005-11-09 09:40:00,18.66,18.66,18.44,18.45,21600.0,18.6599,18.6599,18.4399,18.4499,21600.0
2005-11-09 09:50:00,18.47,18.55,18.46,18.52,28400.0,18.4699,18.5499,18.4599,18.5199,28400.0
2005-11-09 10:00:00,18.5,18.5,18.47,18.47,17400.0,18.4999,18.4999,18.4699,18.4699,17400.0
2005-11-09 10:10:00,18.47,18.49,18.46,18.47,36700.0,18.4699,18.4899,18.4599,18.4699,36700.0
2005-11-09 10:20:00,18.48,18.48,18.41,18.42,30300.0,18.4799,18.4799,18.4099,18.4199,30300.0
2005-11-09 10:30:00,18.42,18.58,18.42,18.55,23300.0,18.4199,18.5799,18.4199,18.5499,23300.0
2005-11-09 10:40:00,18.55,18.56,18.5,18.55,17100.0,18.5499,18.5599,18.4999,18.5499,17100.0
2005-11-09 10:50:00,18.52,18.52,18.5,18.5,9600.0,18.5199,18.5199,18.4999,18.4999,9600.0
2005-11-09 11:00:00,18.49,18.5,18.46,18.48,15800.0,18.4899,18.4999,18.4599,18.4799,15800.0
2005-11-09 11:10:00,18.47,18.48,18.44,18.44,12600.0,18.4699,18.4799,18.4399,18.4399,12600.0
2005-11-09 11:20:00,18.44,18.45,18.43,18.44,19800.0,18.4399,18.4499,18.4299,18.4399,19800.0
2005-11-09 11:30:00,18.44,18.5,18.42,18.5,27300.0,18.4399,18.4999,18.4199,18.4999,27300.0
2005-11-09 11:40:00,18.48,18.48,18.44,18.45,7200.0,18.4799,18.4799,18.4399,18.4499,7200.0
2005-11-09 11:50:00,18.47,18.49,18.45,18.48,11200.0,18.4699,18.4899,18.4499,18.4799,11200.0
2005-11-09 12:00:00,18.48,18.48,18.45,18.45,11700.0,18.4799,18.4799,18.4499,18.4499,11700.0
2005-11-09 12:10:00,18.45,18.48,18.45,18.47,8300.0,18.4499,18.4799,18.4499,18.4699,8300.0
2005-11-09 12:20:00,18.47,18.5,18.47,18.5,14200.0,18.4699,18.4999,18.4699,18.4999,14200.0
2005-11-09 12:30:00,18.5,18.55,18.49,18.55,15400.0,18.4999,18.5499,18.4899,18.5499,15400.0
2005-11-09 12:40:00,18.56,18.58,18.54,18.57,9200.0,18.5599,18.5799,18.5399,18.5699,9200.0
2005-11-09 12:50:00,18.57,18.58,18.57,18.58,5800.0,18.5699,18.5799,18.5699,18.5799,5800.0
2005-11-09 13:00:00,18.58,18.59,18.57,18.57,4700.0,18.5799,18.5899,18.5699,18.5699,4700.0
2005-11-09 13:10:00,18.58,18.58,18.52,18.52,5500.0,18.5799,18.5799,18.5199,18.5199,5500.0
2005-11-09 13:20:00,18.53,18.57,18.53,18.56,9000.0,18.5299,18.5699,18.5299,18.5599,9000.0
2005-11-09 13:30:00,18.57,18.59,18.56,18.58,12600.0,18.5699,18.5899,18.5599,18.5799,12600.0
2005-11-09 13:40:00,18.58,18.59,18.57,18.57,5400.0,18.5799,18.5899,18.5699,18.5699,5400.0
2005-11-09 13:50:00,18.57,18.58,18.56,18.57,8000.0,18.5699,18.5799,18.5599,18.5699,8000.0
2005-11-09 14:00:00,18.56,18.57,18.53,18.53,11800.0,18.5599,18.5699,18.5299,18.5299,11800.0
2005-11-09 14:10:00,18.53,18.53,18.51,18.53,10400.0,18.5299,18.5299,18.5099,18.5299,10400.0
2005-11-09 14:20:00,18.53,18.53,18.5,18.51,6800.0,18.5299,18.5299,18.4999,18.5099,6800.0
2005-11-09 14:30:00,18.5,18.51,18.5,18.51,3100.0,18.4999,18.5099,18.4999,18.5099,3100.0
2005-11-09 14:40:00,18.51,18.51,18.5,18.5,4800.0,18.5099,18.5099,18.4999,18.4999,4800.0
2005-11-09 14:50:00,18.5,18.51,18.39,18.39,32100.0,18.4999,18.5099,18.3899,18.3899,32100.0
2005-11-09 15:00:00,18.4,18.4,18.35,18.39,42900.0,18.3999,18.3999,18.3499,18.3899,42900.0
2005-11-09 15:10:00,18.38,18.44,18.38,18.43,15200.0,18.3799,18.4399,18.3799,18.4299,15200.0
2005-11-09 15:20:00,18.43,18.48,18.43,18.47,14500.0,18.4299,18.4799,18.4299,18.4699,14500.0
2005-11-09 15:30:00,18.48,18.49,18.46,18.47,14900.0,18.4799,18.4899,18.4599,18.4699,14900.0
2005-11-09 15:40:00,18.48,18.48,18.46,18.47,19400.0,18.4799,18.4799,18.4599,18.4699,19400.0
2005-11-09 15:50:00,18.48,18.52,18.46,18.52,42300.0,18.4799,18.5199,18.4599,18.5199,42300.0
2005-11-10 09:30:00,18.4,18.65,18.35,18.46,44800.0,18.3999,18.6499,18.3499,18.4599,44800.0
2005-11-10 09:40:00,18.45,18.46,18.4,18.4,40400.0,18.4499,18.4599,18.3999,18.3999,40400.0
2005-11-10 09:50:00,18.4,18.4,18.37,18.37,12800.0,18.3999,18.3999,18.3699,18.3699,12800.0
2005-11-10 10:00:00,18.37,18.38,18.14,18.25,27600.0,18.3699,18.3799,18.1399,18.2499,27600.0
2005-11-10 10:10:00,18.25,18.26,18.17,18.17,18200.0,18.2499,18.2599,18.1699,18.1699,18200.0
2005-11-10 10:20:00,18.18,18.31,18.17,18.29,16800.0,18.1799,18.3099,18.1699,18.2899,16800.0
2005-11-10 10:30:00,18.29,18.32,18.22,18.22,21200.0,18.2899,18.3199,18.2199,18.2199,21200.0
2005-11-10 10:40:00,18.21,18.23,18.15,18.15,18300.0,18.2099,18.2299,18.1499,18.1499,18300.0
2005-11-10 10:50:00,18.14,18.17,18.1,18.14,32100.0,18.1399,18.1699,18.0999,18.1399,32100.0
2005-11-10 11:00:00,18.14,18.22,18.14,18.21,18100.0,18.1399,18.2199,18.1399,18.2099,18100.0
2005-11-10 11:10:00,18.21,18.22,18.21,18.21,6400.0,18.2099,18.2199,18.2099,18.2099,6400.0
2005-11-10 11:20:00,18.21,18.22,18.17,18.17,13100.0,18.2099,18.2199,18.1699,18.1699,13100.0
2005-11-10 11:30:00,18.17,18.22,18.17,18.19,11000.0,18.1699,18.2199,18.1699,18.1899,11000.0
2005-11-10 11:40:00,18.18,18.18,18.17,18.18,4400.0,18.1799,18.1799,18.1699,18.1799,4400.0
2005-11-10 11:50:00,18.18,18.19,18.17,18.19,22400.0,18.1799,18.1899,18.1699,18.1899,22400.0
2005-11-10 12:00:00,18.19,18.19,18.17,18.18,7100.0,18.1899,18.1899,18.1699,18.1799,7100.0
2005-11-10 12:10:00,18.18,18.18,18.14,18.14,7500.0,18.1799,18.1799,18.1399,18.1399,7500.0
2005-11-10 12:20:00,18.16,18.16,18.13,18.13,4100.0,18.1599,18.1599,18.1299,18.1299,4100.0
2005-11-10 12:30:00,18.13,18.15,18.12,18.12,13500.0,18.1299,18.1499,18.1199,18.1199,13500.0
2005-11-10 12:40:00,18.12,18.13,18.11,18.11,24600.0,18.1199,18.1299,18.1099,18.1099,24600.0
2005-11-10 12:50:00,18.12,18.17,18.11,18.17,30000.0,18.1199,18.1699,18.1099,18.1699,30000.0
2005-11-10 13:00:00,18.17,18.26,18.16,18.24,12600.0,18.1699,18.2599,18.1599,18.2399,12600.0
2005-11-10 13:10:00,18.24,18.25,18.18,18.19,7700.0,18.2399,18.2499,18.1799,18.1899,7700.0
2005-11-10 13:20:00,18.18,18.19,18.13,18.15,8900.0,18.1799,18.1899,18.1299,18.1499,8900.0
2005-11-10 13:30:00,18.15,18.2,18.14,18.16,26400.0,18.1499,18.1999,18.1399,18.1599,26400.0
2005-11-10 13:40:00,18.17,18.28,18.16,18.23,23400.0,18.1699,18.2799,18.1599,18.2299,23400.0
2005-11-10 13:50:00,18.23,18.23,18.17,18.21,15200.0,18.2299,18.2299,18.1699,18.2099,15200.0
2005-11-10 14:00:00,18.21,18.23,18.15,18.16,19000.0,18.2099,18.2299,18.1499,18.1599,19000.0
2005-11-10 14:10:00,18.16,18.18,18.14,18.14,23900.0,18.1599,18.1799,18.1399,18.1399,23900.0
2005-11-10 14:20:00,18.15,18.16,18.13,18.14,15800.0,18.1499,18.1599,18.1299,18.1399,15800.0
2005-11-10 14:30:00,18.14,18.17,18.13,18.15,56200.0,18.1399,18.1699,18.1299,18.1499,56200.0
2005-11-10 14:40:00,18.13,18.17,18.13,18.16,20100.0,18.1299,18.1699,18.1299,18.1599,20100.0
2005-11-10 14:50:00,18.16,18.24,18.16,18.23,29700.0,18.1599,18.2399,18.1599,18.2299,29700.0
2005-11-10 15:00:00,18.24,18.24,18.2,18.23,23700.0,18.2399,18.2399,18.1999,18.2299,23700.0
2005-11-10 15:10:00,18.23,18.24,18.22,18.23,28500.0,18.2299,18.2399,18.2199,18.2299,28500.0
2005-11-10 15:20:00,18.23,18.23,18.16,18.18,35400.0,18.2299,18.2299,18.1599,18.1799,35400.0
2005-11-10 15:30:00,18.19,18.31,18.19,18.3,29900.0,18.1899,18.3099,18.1899,18.2999,29900.0
2005-11-10 15:40:00,18.3,18.38,18.3,18.31,52900.0,18.2999,18.3799,18.2999,18.3099,52900.0
2005-11-10 15:50:00,18.31,18.32,18.16,18.2,154500.0,18.3099,18.3199,18.1599,18.1999,154500.0
2005-11-11 09:30:00,18.16,18.19,18.06,18.19,21000.0,18.1599,18.1899,18.0599,18.1899,21000.0
2005-11-11 09:40:00,18.17,18.23,18.14,18.21,14900.0,18.1699,18.2299,18.1399,18.2099,14900.0
2005-11-11 09:50:00,18.2,18.23,18.19,18.22,7900.0,18.1999,18.2299,18.1899,18.2199,7900.0
2005-11-11 10:00:00,18.22,18.22,18.01,18.13,24200.0,18.2199,18.2199,18.0099,18.1299,24200.0
2005-11-11 10:10:00,18.13,18.21,18.13,18.2,9600.0,18.1299,18.2099,18.1299,18.1999,9600.0
2005-11-11 10:20:00,18.19,18.19,18.16,18.16,19300.0,18.1899,18.1899,18.1599,18.1599,19300.0
2005-11-11 10:30:00,18.17,18.17,18.12,18.12,12800.0,18.1699,18.1699,18.1199,18.1199,12800.0
2005-11-11 10:40:00,18.12,18.19,18.12,18.19,17800.0,18.1199,18.1899,18.1199,18.1899,17800.0
2005-11-11 10:50:00,18.23,18.27,18.23,18.26,8100.0,18.2299,18.2699,18.2299,18.2599,8100.0
2005-11-11 11:00:00,18.26,18.31,18.24,18.28,24000.0,18.2599,18.3099,18.2399,18.2799,24000.0
2005-11-11 11:10:00,18.28,18.3,18.24,18.25,31900.0,18.2799,18.2999,18.2399,18.2499,31900.0
2005-11-11 11:20:00,18.25,18.25,18.23,18.24,5000.0,18.2499,18.2499,18.2299,18.2399,5000.0
2005-11-11 11:30:00,18.24,18.27,18.18,18.18,19700.0,18.2399,18.2699,18.1799,18.1799,19700.0
2005-11-11 11:40:00,18.18,18.2,18.18,18.19,3700.0,18.1799,18.1999,18.1799,18.1899,3700.0
2005-11-11 11:50:00,18.19,18.27,18.19,18.26,4400.0,18.1899,18.2699,18.1899,18.2599,4400.0
2005-11-11 12:00:00,18.26,18.27,18.25,18.25,5300.0,18.2599,18.2699,18.2499,18.2499,5300.0
2005-11-11 12:10:00,18.26,18.26,18.26,18.26,4200.0,18.2599,18.2599,18.2599,18.2599,4200.0
2005-11-11 12:20:00,18.26,18.29,18.23,18.25,8700.0,18.2599,18.2899,18.2299,18.2499,8700.0
2005-11-11 12:30:00,18.23,18.26,18.23,18.24,9200.0,18.2299,18.2599,18.2299,18.2399,9200.0
2005-11-11 12:40:00,18.23,18.27,18.23,18.26,15600.0,18.2299,18.2699,18.2299,18.2599,15600.0
2005-11-11 12:50:00,18.26,18.26,18.23,18.23,3700.0,18.2599,18.2599,18.2299,18.2299,3700.0
2005-11-11 13:00:00,18.23,18.27,18.16,18.16,28200.0,18.2299,18.2699,18.1599,18.1599,28200.0
2005-11-11 13:10:00,18.17,18.23,18.17,18.23,4400.0,18.1699,18.2299,18.1699,18.2299,4400.0
2005-11-11 13:20:00,18.24,18.24,18.18,18.19,5100.0,18.2399,18.2399,18.1799,18.1899,5100.0
2005-11-11 13:30:00,18.19,18.21,18.19,18.2,4200.0,18.1899,18.2099,18.1899,18.1999,4200.0
2005-11-11 13:40:00,18.19,18.19,18.14,18.14,9500.0,18.1899,18.1899,18.1399,18.1399,9500.0
2005-11-11 13:50:00,18.14,18.14,18.11,18.12,13100.0,18.1399,18.1399,18.1099,18.1199,13100.0
2005-11-11 14:00:00,18.12,18.15,18.12,18.15,6400.0,18.1199,18.1499,18.1199,18.1499,6400.0
2005-11-11 14:10:00,18.15,18.2,18.15,18.17,15800.0,18.1499,18.1999,18.1499,18.1699,15800.0
2005-11-11 14:20:00,18.17,18.17,18.06,18.15,35300.0,18.1699,18.1699,18.0599,18.1499,35300.0
2005-11-11 14:30:00,18.14,18.2,18.14,18.17,19000.0,18.1399,18.1999,18.1399,18.1699,19000.0
2005-11-11 14:40:00,18.17,18.18,18.08,18.13,25700.0,18.1699,18.1799,18.0799,18.1299,25700.0
2005-11-11 14:50:00,18.13,18.14,18.03,18.13,36000.0,18.1299,18.1399,18.0299,18.1299,36000.0
2005-11-11 15:00:00,18.13,18.15,18.12,18.13,13500.0,18.1299,18.1499,18.1199,18.1299,13500.0
2005-11-11 15:10:00,18.14,18.15,18.13,18.15,5700.0,18.1399,18.1499,18.1299,18.1499,5700.0
2005-11-11 15:20:00,18.15,18.18,18.14,18.18,8200.0,18.1499,18.1799,18.1399,18.1799,8200.0
2005-11-11 15:30:00,18.18,18.19,18.16,18.19,11000.0,18.1799,18.1899,18.1599,18.1899,11000.0
2005-11-11 15:40:00,18.19,18.21,18.19,18.19,8200.0,18.1899,18.2099,18.1899,18.1899,8200.0
2005-11-11 15:50:00,18.19,18.21,18.14,18.15,41000.0,18.1899,18.2099,18.1399,18.1499,41000.0
2005-11-14 09:30:00,18.19,18.19,18.01,18.03,20400.0,18.1899,18.1899,18.0099,18.0299,20400.0
2005-11-14 09:40:00,18.03,18.1,18.03,18.08,25900.0,18.0299,18.0999,18.0299,18.0799,25900.0
2005-11-14 09:50:00,18.08,18.29,18.08,18.25,41400.0,18.0799,18.2899,18.0799,18.2499,41400.0
2005-11-14 10:00:00,18.3,18.44,18.28,18.42,22500.0,18.2999,18.4399,18.2799,18.4199,22500.0
2005-11-14 10:10:00,18.4,18.49,18.4,18.47,31100.0,18.3999,18.4899,18.3999,18.4699,31100.0
2005-11-14 10:20:00,18.46,18.58,18.44,18.51,82800.0,18.4599,18.5799,18.4399,18.5099,82800.0
2005-11-14 10:30:00,18.51,18.53,18.42,18.46,78800.0,18.5099,18.5299,18.4199,18.4599,78800.0
2005-11-14 10:40:00,18.45,18.45,18.31,18.34,19200.0,18.4499,18.4499,18.3099,18.3399,19200.0
2005-11-14 10:50:00,18.35,18.36,18.3,18.33,158200.0,18.3499,18.3599,18.2999,18.3299,158200.0
2005-11-14 11:00:00,18.33,18.44,18.33,18.34,23300.0,18.3299,18.4399,18.3299,18.3399,23300.0
2005-11-14 11:10:00,18.35,18.4,18.34,18.4,6400.0,18.3499,18.3999,18.3399,18.3999,6400.0
2005-11-14 11:20:00,18.4,18.4,18.37,18.39,6200.0,18.3999,18.3999,18.3699,18.3899,6200.0
2005-11-14 11:30:00,18.36,18.4,18.36,18.4,6100.0,18.3599,18.3999,18.3599,18.3999,6100.0
2005-11-14 11:40:00,18.39,18.41,18.39,18.4,9600.0,18.3899,18.4099,18.3899,18.3999,9600.0
2005-11-14 11:50:00,18.4,18.4,18.39,18.4,5200.0,18.3999,18.3999,18.3899,18.3999,5200.0
2005-11-14 12:00:00,18.4,18.4,18.37,18.39,3000.0,18.3999,18.3999,18.3699,18.3899,3000.0
2005-11-14 12:10:00,18.4,18.41,18.37,18.37,11300.0,18.3999,18.4099,18.3699,18.3699,11300.0
2005-11-14 12:20:00,18.38,18.41,18.38,18.39,14300.0,18.3799,18.4099,18.3799,18.3899,14300.0
2005-11-14 12:30:00,18.4,18.46,18.4,18.46,6700.0,18.3999,18.4599,18.3999,18.4599,6700.0
2005-11-14 12:40:00,18.46,18.5,18.44,18.49,16200.0,18.4599,18.4999,18.4399,18.4899,16200.0
2005-11-14 12:50:00,18.5,18.5,18.41,18.41,7100.0,18.4999,18.4999,18.4099,18.4099,7100.0
2005-11-14 13:00:00,18.41,18.46,18.4,18.45,3200.0,18.4099,18.4599,18.3999,18.4499,3200.0
2005-11-14 13:10:00,18.45,18.45,18.42,18.43,6400.0,18.4499,18.4499,18.4199,18.4299,6400.0
2005-11-14 13:20:00,18.44,18.45,18.42,18.42,3300.0,18.4399,18.4499,18.4199,18.4199,3300.0
2005-11-14 13:30:00,18.42,18.44,18.42,18.42,5600.0,18.4199,18.4399,18.4199,18.4199,5600.0
2005-11-14 13:40:00,18.42,18.45,18.41,18.41,6500.0,18.4199,18.4499,18.4099,18.4099,6500.0
2005-11-14 13:50:00,18.45,18.45,18.42,18.43,3500.0,18.4499,18.4499,18.4199,18.4299,3500.0
2005-11-14 14:00:00,18.43,18.47,18.43,18.47,23100.0,18.4299,18.4699,18.4299,18.4699,23100.0
2005-11-14 14:10:00,18.47,18.48,18.44,18.44,13200.0,18.4699,18.4799,18.4399,18.4399,13200.0
2005-11-14 14:20:00,18.44,18.45,18.44,18.44,4800.0,18.4399,18.4499,18.4399,18.4399,4800.0
2005-11-14 14:30:00,18.42,18.45,18.42,18.45,15500.0,18.4199,18.4499,18.4199,18.4499,15500.0
2005-11-14 14:40:00,18.45,18.48,18.44,18.44,8000.0,18.4499,18.4799,18.4399,18.4399,8000.0
2005-11-14 14:50:00,18.45,18.48,18.44,18.47,5200.0,18.4499,18.4799,18.4399,18.4699,5200.0
2005-11-14 15:00:00,18.47,18.47,18.46,18.47,12200.0,18.4699,18.4699,18.4599,18.4699,12200.0
2005-11-14 15:10:00,18.47,18.47,18.42,18.43,25400.0,18.4699,18.4699,18.4199,18.4299,25400.0
2005-11-14 15:20:00,18.43,18.43,18.42,18.43,16400.0,18.4299,18.4299,18.4199,18.4299,16400.0
2005-11-14 15:30:00,18.43,18.43,18.42,18.43,31400.0,18.4299,18.4299,18.4199,18.4299,31400.0
2005-11-14 15:40:00,18.43,18.44,18.41,18.42,21400.0,18.4299,18.4399,18.4099,18.4199,21400.0
2005-11-14 15:50:00,18.42,18.46,18.41,18.41,111600.0,18.4199,18.4599,18.4099,18.4099,111600.0
2005-11-15 09:30:00,18.46,18.48,18.4,18.43,14500.0,18.4599,18.4799,18.3999,18.4299,14500.0
2005-11-15 09:40:00,18.42,18.43,18.4,18.4,5200.0,18.4199,18.4299,18.3999,18.3999,5200.0
2005-11-15 09:50:00,18.4,18.42,18.38,18.39,11500.0,18.3999,18.4199,18.3799,18.3899,11500.0
2005-11-15 10:00:00,18.38,18.48,18.38,18.46,10300.0,18.3799,18.4799,18.3799,18.4599,10300.0
2005-11-15 10:10:00,18.48,18.48,18.41,18.41,6100.0,18.4799,18.4799,18.4099,18.4099,6100.0
2005-11-15 10:20:00,18.43,18.47,18.42,18.45,11900.0,18.4299,18.4699,18.4199,18.4499,11900.0
2005-11-15 10:30:00,18.44,18.44,18.32,18.35,13600.0,18.4399,18.4399,18.3199,18.3499,13600.0
2005-11-15 10:40:00,18.35,18.35,18.32,18.32,4500.0,18.3499,18.3499,18.3199,18.3199,4500.0
2005-11-15 10:50:00,18.32,18.33,18.27,18.27,17100.0,18.3199,18.3299,18.2699,18.2699,17100.0
2005-11-15 11:00:00,18.25,18.27,18.22,18.23,13800.0,18.2499,18.2699,18.2199,18.2299,13800.0
2005-11-15 11:10:00,18.25,18.28,18.24,18.25,14000.0,18.2499,18.2799,18.2399,18.2499,14000.0
2005-11-15 11:20:00,18.26,18.3,18.23,18.23,22800.0,18.2599,18.2999,18.2299,18.2299,22800.0
2005-11-15 11:30:00,18.23,18.27,18.12,18.2,61500.0,18.2299,18.2699,18.1199,18.1999,61500.0
2005-11-15 11:40:00,18.22,18.24,18.2,18.2,8100.0,18.2199,18.2399,18.1999,18.1999,8100.0
2005-11-15 11:50:00,18.2,18.21,18.2,18.2,25500.0,18.1999,18.2099,18.1999,18.1999,25500.0
2005-11-15 12:00:00,18.21,18.22,18.2,18.2,23000.0,18.2099,18.2199,18.1999,18.1999,23000.0
2005-11-15 12:10:00,18.21,18.24,18.2,18.22,11000.0,18.2099,18.2399,18.1999,18.2199,11000.0
2005-11-15 12:20:00,18.21,18.22,18.19,18.2,28500.0,18.2099,18.2199,18.1899,18.1999,28500.0
2005-11-15 12:30:00,18.19,18.21,18.19,18.21,10300.0,18.1899,18.2099,18.1899,18.2099,10300.0
2005-11-15 12:40:00,18.2,18.2,18.19,18.19,2600.0,18.1999,18.1999,18.1899,18.1899,2600.0
2005-11-15 12:50:00,18.19,18.22,18.19,18.2,38200.0,18.1899,18.2199,18.1899,18.1999,38200.0
2005-11-15 13:00:00,18.2,18.22,18.19,18.2,3600.0,18.1999,18.2199,18.1899,18.1999,3600.0
2005-11-15 13:10:00,18.21,18.21,18.19,18.2,9000.0,18.2099,18.2099,18.1899,18.1999,9000.0
2005-11-15 13:20:00,18.21,18.21,18.19,18.19,1400.0,18.2099,18.2099,18.1899,18.1899,1400.0
2005-11-15 13:30:00,18.19,18.2,18.19,18.19,26500.0,18.1899,18.1999,18.1899,18.1899,26500.0
2005-11-15 13:40:00,18.2,18.2,18.11,18.11,18200.0,18.1999,18.1999,18.1099,18.1099,18200.0
2005-11-15 13:50:00,18.11,18.12,18.06,18.06,10000.0,18.1099,18.1199,18.0599,18.0599,10000.0
2005-11-15 14:00:00,18.05,18.08,18.03,18.05,29900.0,18.0499,18.0799,18.0299,18.0499,29900.0
2005-11-15 14:10:00,18.06,18.06,18.04,18.04,6500.0,18.0599,18.0599,18.0399,18.0399,6500.0
2005-11-15 14:20:00,18.05,18.07,18.04,18.05,13000.0,18.0499,18.0699,18.0399,18.0499,13000.0
2005-11-15 14:30:00,18.05,18.06,18.02,18.05,18600.0,18.0499,18.0599,18.0199,18.0499,18600.0
2005-11-15 14:40:00,18.06,18.07,18.03,18.03,16900.0,18.0599,18.0699,18.0299,18.0299,16900.0
2005-11-15 14:50:00,18.03,18.04,18.0,18.01,24200.0,18.0299,18.0399,17.9999,18.0099,24200.0
2005-11-15 15:00:00,18.01,18.01,17.97,17.98,45100.0,18.0099,18.0099,17.9699,17.9799,45100.0
2005-11-15 15:10:00,17.97,17.98,17.95,17.96,23600.0,17.9699,17.9799,17.9499,17.9599,23600.0
2005-11-15 15:20:00,17.95,17.95,17.89,17.94,40700.0,17.9499,17.9499,17.8899,17.9399,40700.0
2005-11-15 15:30:00,17.96,17.97,17.94,17.95,37000.0,17.9599,17.9699,17.9399,17.9499,37000.0
2005-11-15 15:40:00,17.96,17.98,17.96,17.96,26900.0,17.9599,17.9799,17.9599,17.9599,26900.0
2005-11-15 15:50:00,17.96,18.0,17.96,17.98,81200.0,17.9599,17.9999,17.9599,17.9799,81200.0
2005-11-16 09:30:00,18.05,18.08,17.98,17.99,14500.0,18.0499,18.0799,17.9799,17.9899,14500.0
2005-11-16 09:40:00,18.02,18.1,18.0,18.09,40500.0,18.0199,18.0999,17.9999,18.0899,40500.0
2005-11-16 09:50:00,18.09,18.1,18.07,18.1,33300.0,18.0899,18.0999,18.0699,18.0999,33300.0
2005-11-16 10:00:00,18.1,18.1,18.05,18.07,32900.0,18.0999,18.0999,18.0499,18.0699,32900.0
2005-11-16 10:10:00,18.08,18.08,18.02,18.04,37400.0,18.0799,18.0799,18.0199,18.0399,37400.0
2005-11-16 10:20:00,18.04,18.04,17.96,17.97,26500.0,18.0399,18.0399,17.9599,17.9699,26500.0
2005-11-16 10:30:00,17.98,18.01,17.94,17.99,65100.0,17.9799,18.0099,17.9399,17.9899,65100.0
2005-11-16 10:40:00,17.99,18.0,17.93,17.97,35500.0,17.9899,17.9999,17.9299,17.9699,35500.0
2005-11-16 10:50:00,17.97,18.03,17.95,18.03,30400.0,17.9699,18.0299,17.9499,18.0299,30400.0
2005-11-16 11:00:00,18.02,18.03,17.97,17.97,31300.0,18.0199,18.0299,17.9699,17.9699,31300.0
2005-11-16 11:10:00,17.98,18.0,17.93,17.98,35200.0,17.9799,17.9999,17.9299,17.9799,35200.0
2005-11-16 11:20:00,17.98,18.03,17.98,18.03,26600.0,17.9799,18.0299,17.9799,18.0299,26600.0
2005-11-16 11:30:00,18.03,18.12,18.03,18.1,34400.0,18.0299,18.1199,18.0299,18.0999,34400.0
2005-11-16 11:40:00,18.11,18.17,18.08,18.15,27700.0,18.1099,18.1699,18.0799,18.1499,27700.0
2005-11-16 11:50:00,18.14,18.15,18.13,18.14,24900.0,18.1399,18.1499,18.1299,18.1399,24900.0
2005-11-16 12:00:00,18.12,18.15,18.12,18.15,17000.0,18.1199,18.1499,18.1199,18.1499,17000.0
2005-11-16 12:10:00,18.13,18.14,18.12,18.12,33700.0,18.1299,18.1399,18.1199,18.1199,33700.0
2005-11-16 12:20:00,18.12,18.14,18.07,18.09,27100.0,18.1199,18.1399,18.0699,18.0899,27100.0
2005-11-16 12:30:00,18.12,18.12,18.07,18.08,28900.0,18.1199,18.1199,18.0699,18.0799,28900.0
2005-11-16 12:40:00,18.08,18.08,18.05,18.06,32100.0,18.0799,18.0799,18.0499,18.0599,32100.0
2005-11-16 12:50:00,18.07,18.1,18.07,18.1,22100.0,18.0699,18.0999,18.0699,18.0999,22100.0
2005-11-16 13:00:00,18.1,18.1,18.05,18.05,29100.0,18.0999,18.0999,18.0499,18.0499,29100.0
2005-11-16 13:10:00,18.06,18.07,18.03,18.05,23300.0,18.0599,18.0699,18.0299,18.0499,23300.0
2005-11-16 13:20:00,18.05,18.07,18.05,18.06,29300.0,18.0499,18.0699,18.0499,18.0599,29300.0
2005-11-16 13:30:00,18.08,18.08,17.99,18.04,30200.0,18.0799,18.0799,17.9899,18.0399,30200.0
2005-11-16 13:40:00,18.04,18.05,18.02,18.05,19500.0,18.0399,18.0499,18.0199,18.0499,19500.0
2005-11-16 13:50:00,18.05,18.05,18.0,18.01,50600.0,18.0499,18.0499,17.9999,18.0099,50600.0
2005-11-16 14:00:00,18.01,18.04,18.0,18.02,34600.0,18.0099,18.0399,17.9999,18.0199,34600.0
2005-11-16 14:10:00,18.03,18.12,18.03,18.11,15800.0,18.0299,18.1199,18.0299,18.1099,15800.0
2005-11-16 14:20:00,18.12,18.16,18.11,18.16,46100.0,18.1199,18.1599,18.1099,18.1599,46100.0
2005-11-16 14:30:00,18.16,18.16,18.14,18.14,23100.0,18.1599,18.1599,18.1399,18.1399,23100.0
2005-11-16 14:40:00,18.15,18.15,18.13,18.15,32700.0,18.1499,18.1499,18.1299,18.1499,32700.0
2005-11-16 14:50:00,18.15,18.15,18.14,18.15,25800.0,18.1499,18.1499,18.1399,18.1499,25800.0
2005-11-16 15:00:00,18.16,18.2,18.13,18.15,46000.0,18.1599,18.1999,18.1299,18.1499,46000.0
2005-11-16 15:10:00,18.15,18.17,18.13,18.15,29100.0,18.1499,18.1699,18.1299,18.1499,29100.0
2005-11-16 15:20:00,18.15,18.23,18.14,18.2,55700.0,18.1499,18.2299,18.1399,18.1999,55700.0
2005-11-16 15:30:00,18.21,18.23,18.19,18.19,42700.0,18.2099,18.2299,18.1899,18.1899,42700.0
2005-11-16 15:40:00,18.19,18.23,18.16,18.2,63400.0,18.1899,18.2299,18.1599,18.1999,63400.0
2005-11-16 15:50:00,18.19,18.2,18.14,18.17,61600.0,18.1899,18.1999,18.1399,18.1699,61600.0
2005-11-17 09:30:00,18.13,18.24,18.11,18.17,13300.0,18.1299,18.2399,18.1099,18.1699,13300.0
2005-11-17 09:40:00,18.17,18.19,18.13,18.14,8700.0,18.1699,18.1899,18.1299,18.1399,8700.0
2005-11-17 09:50:00,18.14,18.15,18.07,18.1,7600.0,18.1399,18.1499,18.0699,18.0999,7600.0
2005-11-17 10:00:00,18.1,18.24,18.1,18.23,18800.0,18.0999,18.2399,18.0999,18.2299,18800.0
2005-11-17 10:10:00,18.23,18.23,18.2,18.21,10700.0,18.2299,18.2299,18.1999,18.2099,10700.0
2005-11-17 10:20:00,18.22,18.22,18.12,18.18,7100.0,18.2199,18.2199,18.1199,18.1799,7100.0
2005-11-17 10:30:00,18.2,18.22,18.17,18.22,6300.0,18.1999,18.2199,18.1699,18.2199,6300.0
2005-11-17 10:40:00,18.23,18.26,18.23,18.25,5400.0,18.2299,18.2599,18.2299,18.2499,5400.0
2005-11-17 10:50:00,18.25,18.26,18.24,18.26,10500.0,18.2499,18.2599,18.2399,18.2599,10500.0
2005-11-17 11:00:00,18.26,18.26,18.24,18.25,8700.0,18.2599,18.2599,18.2399,18.2499,8700.0
2005-11-17 11:10:00,18.25,18.25,18.2,18.2,5600.0,18.2499,18.2499,18.1999,18.1999,5600.0
2005-11-17 11:20:00,18.19,18.19,18.15,18.16,6600.0,18.1899,18.1899,18.1499,18.1599,6600.0
2005-11-17 11:30:00,18.16,18.17,18.14,18.15,6500.0,18.1599,18.1699,18.1399,18.1499,6500.0
2005-11-17 11:40:00,18.15,18.2,18.12,18.2,10300.0,18.1499,18.1999,18.1199,18.1999,10300.0
2005-11-17 11:50:00,18.19,18.25,18.19,18.24,12200.0,18.1899,18.2499,18.1899,18.2399,12200.0
2005-11-17 12:00:00,18.25,18.27,18.23,18.27,80300.0,18.2499,18.2699,18.2299,18.2699,80300.0
2005-11-17 12:10:00,18.27,18.32,18.27,18.31,6700.0,18.2699,18.3199,18.2699,18.3099,6700.0
2005-11-17 12:20:00,18.31,18.34,18.3,18.33,9000.0,18.3099,18.3399,18.2999,18.3299,9000.0
2005-11-17 12:30:00,18.34,18.38,18.34,18.37,11300.0,18.3399,18.3799,18.3399,18.3699,11300.0
2005-11-17 12:40:00,18.36,18.37,18.32,18.32,83600.0,18.3599,18.3699,18.3199,18.3199,83600.0
2005-11-17 12:50:00,18.32,18.33,18.27,18.27,8600.0,18.3199,18.3299,18.2699,18.2699,8600.0
2005-11-17 13:00:00,18.27,18.27,18.25,18.26,3500.0,18.2699,18.2699,18.2499,18.2599,3500.0
2005-11-17 13:10:00,18.26,18.26,18.25,18.25,6700.0,18.2599,18.2599,18.2499,18.2499,6700.0
2005-11-17 13:20:00,18.25,18.26,18.25,18.26,4400.0,18.2499,18.2599,18.2499,18.2599,4400.0
2005-11-17 13:30:00,18.25,18.26,18.25,18.26,4900.0,18.2499,18.2599,18.2499,18.2599,4900.0
2005-11-17 13:40:00,18.25,18.28,18.25,18.28,7900.0,18.2499,18.2799,18.2499,18.2799,7900.0
2005-11-17 13:50:00,18.28,18.33,18.28,18.33,5800.0,18.2799,18.3299,18.2799,18.3299,5800.0
2005-11-17 14:00:00,18.32,18.33,18.31,18.31,9800.0,18.3199,18.3299,18.3099,18.3099,9800.0
2005-11-17 14:10:00,18.32,18.34,18.31,18.32,10700.0,18.3199,18.3399,18.3099,18.3199,10700.0
2005-11-17 14:20:00,18.32,18.32,18.27,18.27,9000.0,18.3199,18.3199,18.2699,18.2699,9000.0
2005-11-17 14:30:00,18.27,18.31,18.25,18.31,6700.0,18.2699,18.3099,18.2499,18.3099,6700.0
2005-11-17 14:40:00,18.31,18.32,18.3,18.31,8000.0,18.3099,18.3199,18.2999,18.3099,8000.0
2005-11-17 14:50:00,18.31,18.35,18.3,18.35,18800.0,18.3099,18.3499,18.2999,18.3499,18800.0
2005-11-17 15:00:00,18.35,18.38,18.35,18.37,8900.0,18.3499,18.3799,18.3499,18.3699,8900.0
2005-11-17 15:10:00,18.37,18.38,18.35,18.36,19800.0,18.3699,18.3799,18.3499,18.3599,19800.0
2005-11-17 15:20:00,18.35,18.36,18.35,18.36,13100.0,18.3499,18.3599,18.3499,18.3599,13100.0
2005-11-17 15:30:00,18.35,18.36,18.35,18.36,12300.0,18.3499,18.3599,18.3499,18.3599,12300.0
2005-11-17 15:40:00,18.36,18.52,18.35,18.49,49900.0,18.3599,18.5199,18.3499,18.4899,49900.0
2005-11-17 15:50:00,18.49,18.49,18.35,18.38,60400.0,18.4899,18.4899,18.3499,18.3799,60400.0
2005-11-18 09:30:00,18.55,18.58,18.39,18.42,16700.0,18.5499,18.5799,18.3899,18.4199,16700.0
2005-11-18 09:40:00,18.41,18.43,18.38,18.41,7500.0,18.4099,18.4299,18.3799,18.4099,7500.0
2005-11-18 09:50:00,18.39,18.4,18.35,18.39,10200.0,18.3899,18.3999,18.3499,18.3899,10200.0
2005-11-18 10:00:00,18.39,18.4,18.35,18.4,11600.0,18.3899,18.3999,18.3499,18.3999,11600.0
2005-11-18 10:10:00,18.4,18.4,18.36,18.36,18700.0,18.3999,18.3999,18.3599,18.3599,18700.0
2005-11-18 10:20:00,18.36,18.4,18.36,18.39,7500.0,18.3599,18.3999,18.3599,18.3899,7500.0
2005-11-18 10:30:00,18.38,18.38,18.23,18.25,52300.0,18.3799,18.3799,18.2299,18.2499,52300.0
2005-11-18 10:40:00,18.25,18.25,18.12,18.13,36800.0,18.2499,18.2499,18.1199,18.1299,36800.0
2005-11-18 10:50:00,18.13,18.14,18.1,18.14,14900.0,18.1299,18.1399,18.0999,18.1399,14900.0
2005-11-18 11:00:00,18.15,18.24,18.15,18.23,6100.0,18.1499,18.2399,18.1499,18.2299,6100.0
2005-11-18 11:10:00,18.25,18.39,18.25,18.39,12200.0,18.2499,18.3899,18.2499,18.3899,12200.0
2005-11-18 11:20:00,18.39,18.39,18.35,18.35,8100.0,18.3899,18.3899,18.3499,18.3499,8100.0
2005-11-18 11:30:00,18.36,18.36,18.28,18.3,9300.0,18.3599,18.3599,18.2799,18.2999,9300.0
2005-11-18 11:40:00,18.3,18.3,18.28,18.29,4700.0,18.2999,18.2999,18.2799,18.2899,4700.0
2005-11-18 11:50:00,18.29,18.29,18.28,18.28,700.0,18.2899,18.2899,18.2799,18.2799,700.0
2005-11-18 12:00:00,18.29,18.29,18.27,18.27,4900.0,18.2899,18.2899,18.2699,18.2699,4900.0
2005-11-18 12:10:00,18.27,18.28,18.24,18.24,16100.0,18.2699,18.2799,18.2399,18.2399,16100.0
2005-11-18 12:20:00,18.24,18.25,18.24,18.24,2400.0,18.2399,18.2499,18.2399,18.2399,2400.0
2005-11-18 12:30:00,18.25,18.25,18.19,18.19,7500.0,18.2499,18.2499,18.1899,18.1899,7500.0
2005-11-18 12:40:00,18.19,18.2,18.19,18.2,3400.0,18.1899,18.1999,18.1899,18.1999,3400.0
2005-11-18 12:50:00,18.2,18.2,18.19,18.2,3500.0,18.1999,18.1999,18.1899,18.1999,3500.0
2005-11-18 13:00:00,18.19,18.2,18.19,18.2,4400.0,18.1899,18.1999,18.1899,18.1999,4400.0
2005-11-18 13:10:00,18.19,18.2,18.19,18.19,4800.0,18.1899,18.1999,18.1899,18.1899,4800.0
2005-11-18 13:20:00,18.2,18.2,18.2,18.2,6600.0,18.1999,18.1999,18.1999,18.1999,6600.0
2005-11-18 13:30:00,18.19,18.2,18.15,18.17,10800.0,18.1899,18.1999,18.1499,18.1699,10800.0
2005-11-18 13:40:00,18.16,18.2,18.1,18.16,35000.0,18.1599,18.1999,18.0999,18.1599,35000.0
2005-11-18 13:50:00,18.16,18.16,18.13,18.14,18200.0,18.1599,18.1599,18.1299,18.1399,18200.0
2005-11-18 14:00:00,18.13,18.25,18.13,18.25,78100.0,18.1299,18.2499,18.1299,18.2499,78100.0
2005-11-18 14:10:00,18.26,18.34,18.25,18.34,8000.0,18.2599,18.3399,18.2499,18.3399,8000.0
2005-11-18 14:20:00,18.33,18.34,18.27,18.28,11100.0,18.3299,18.3399,18.2699,18.2799,11100.0
2005-11-18 14:30:00,18.28,18.28,18.17,18.17,24500.0,18.2799,18.2799,18.1699,18.1699,24500.0
2005-11-18 14:40:00,18.17,18.17,18.1,18.11,37000.0,18.1699,18.1699,18.0999,18.1099,37000.0
2005-11-18 14:50:00,18.11,18.15,18.1,18.11,22900.0,18.1099,18.1499,18.0999,18.1099,22900.0
2005-11-18 15:00:00,18.11,18.15,18.11,18.15,10500.0,18.1099,18.1499,18.1099,18.1499,10500.0
2005-11-18 15:10:00,18.15,18.15,18.12,18.14,5600.0,18.1499,18.1499,18.1199,18.1399,5600.0
2005-11-18 15:20:00,18.14,18.16,18.06,18.09,23300.0,18.1399,18.1599,18.0599,18.0899,23300.0
2005-11-18 15:30:00,18.09,18.12,18.07,18.08,25200.0,18.0899,18.1199,18.0699,18.0799,25200.0
2005-11-18 15:40:00,18.08,18.09,18.02,18.03,69200.0,18.0799,18.0899,18.0199,18.0299,69200.0
2005-11-18 15:50:00,18.02,18.05,18.0,18.0,87100.0,18.0199,18.0499,17.9999,17.9999,87100.0
2005-11-21 09:30:00,18.09,18.19,18.06,18.09,20000.0,18.0899,18.1899,18.0599,18.0899,20000.0
2005-11-21 09:40:00,18.09,18.17,18.07,18.1,8800.0,18.0899,18.1699,18.0699,18.0999,8800.0
2005-11-21 09:50:00,18.07,18.13,17.97,17.98,45100.0,18.0699,18.1299,17.9699,17.9799,45100.0
2005-11-21 10:00:00,17.99,18.0,17.98,18.0,14500.0,17.9899,17.9999,17.9799,17.9999,14500.0
2005-11-21 10:10:00,17.99,18.07,17.99,18.05,15300.0,17.9899,18.0699,17.9899,18.0499,15300.0
2005-11-21 10:20:00,18.06,18.06,18.0,18.04,7300.0,18.0599,18.0599,17.9999,18.0399,7300.0
2005-11-21 10:30:00,18.04,18.14,18.01,18.1,14000.0,18.0399,18.1399,18.0099,18.0999,14000.0
2005-11-21 10:40:00,18.09,18.1,18.09,18.1,6400.0,18.0899,18.0999,18.0899,18.0999,6400.0
2005-11-21 10:50:00,18.1,18.14,18.09,18.13,27900.0,18.0999,18.1399,18.0899,18.1299,27900.0
2005-11-21 11:00:00,18.13,18.23,18.12,18.15,15600.0,18.1299,18.2299,18.1199,18.1499,15600.0
2005-11-21 11:10:00,18.16,18.19,18.16,18.17,9800.0,18.1599,18.1899,18.1599,18.1699,9800.0
2005-11-21 11:20:00,18.18,18.19,18.16,18.19,11500.0,18.1799,18.1899,18.1599,18.1899,11500.0
2005-11-21 11:30:00,18.19,18.23,18.18,18.21,19700.0,18.1899,18.2299,18.1799,18.2099,19700.0
2005-11-21 11:40:00,18.2,18.2,18.18,18.18,5600.0,18.1999,18.1999,18.1799,18.1799,5600.0
2005-11-21 11:50:00,18.19,18.2,18.1,18.1,18800.0,18.1899,18.1999,18.0999,18.0999,18800.0
2005-11-21 12:00:00,18.1,18.1,18.1,18.1,7800.0,18.0999,18.0999,18.0999,18.0999,7800.0
2005-11-21 12:10:00,18.1,18.15,18.1,18.15,9000.0,18.0999,18.1499,18.0999,18.1499,9000.0
2005-11-21 12:20:00,18.15,18.18,18.15,18.16,19000.0,18.1499,18.1799,18.1499,18.1599,19000.0
2005-11-21 12:30:00,18.16,18.16,18.13,18.13,7500.0,18.1599,18.1599,18.1299,18.1299,7500.0
2005-11-21 12:40:00,18.14,18.16,18.14,18.16,10400.0,18.1399,18.1599,18.1399,18.1599,10400.0
2005-11-21 12:50:00,18.15,18.21,18.15,18.21,27200.0,18.1499,18.2099,18.1499,18.2099,27200.0
2005-11-21 13:00:00,18.2,18.22,18.18,18.19,10400.0,18.1999,18.2199,18.1799,18.1899,10400.0
2005-11-21 13:10:00,18.19,18.25,18.19,18.22,26300.0,18.1899,18.2499,18.1899,18.2199,26300.0
2005-11-21 13:20:00,18.23,18.26,18.23,18.26,8900.0,18.2299,18.2599,18.2299,18.2599,8900.0
2005-11-21 13:30:00,18.26,18.29,18.23,18.29,53100.0,18.2599,18.2899,18.2299,18.2899,53100.0
2005-11-21 13:40:00,18.3,18.38,18.3,18.36,8900.0,18.2999,18.3799,18.2999,18.3599,8900.0
2005-11-21 13:50:00,18.37,18.37,18.34,18.35,27500.0,18.3699,18.3699,18.3399,18.3499,27500.0
2005-11-21 14:00:00,18.35,18.36,18.34,18.35,30500.0,18.3499,18.3599,18.3399,18.3499,30500.0
2005-11-21 14:10:00,18.35,18.47,18.35,18.45,36900.0,18.3499,18.4699,18.3499,18.4499,36900.0
2005-11-21 14:20:00,18.45,18.59,18.44,18.59,47800.0,18.4499,18.5899,18.4399,18.5899,47800.0
2005-11-21 14:30:00,18.59,18.62,18.43,18.46,32100.0,18.5899,18.6199,18.4299,18.4599,32100.0
2005-11-21 14:40:00,18.46,18.47,18.44,18.45,25400.0,18.4599,18.4699,18.4399,18.4499,25400.0
2005-11-21 14:50:00,18.48,18.55,18.48,18.54,33500.0,18.4799,18.5499,18.4799,18.5399,33500.0
2005-11-21 15:00:00,18.52,18.64,18.52,18.6,49400.0,18.5199,18.6399,18.5199,18.5999,49400.0
2005-11-21 15:10:00,18.61,18.66,18.5,18.5,75300.0,18.6099,18.6599,18.4999,18.4999,75300.0
2005-11-21 15:20:00,18.51,18.54,18.48,18.51,55900.0,18.5099,18.5399,18.4799,18.5099,55900.0
2005-11-21 15:30:00,18.51,18.57,18.49,18.57,67600.0,18.5099,18.5699,18.4899,18.5699,67600.0
2005-11-21 15:40:00,18.56,18.72,18.56,18.69,62800.0,18.5599,18.7199,18.5599,18.6899,62800.0
2005-11-21 15:50:00,18.7,18.77,18.66,18.69,147700.0,18.6999,18.7699,18.6599,18.6899,147700.0
2005-11-22 09:30:00,18.97,19.1,18.86,18.94,139800.0,18.9699,19.0999,18.8599,18.9399,139800.0
2005-11-22 09:40:00,18.94,19.21,18.93,19.19,87000.0,18.9399,19.2099,18.9299,19.1899,87000.0
2005-11-22 09:50:00,19.2,19.2,19.05,19.15,80800.0,19.1999,19.1999,19.0499,19.1499,80800.0
2005-11-22 10:00:00,19.14,19.39,19.14,19.25,134600.0,19.1399,19.3899,19.1399,19.2499,134600.0
2005-11-22 10:10:00,19.26,19.34,19.05,19.21,91600.0,19.2599,19.3399,19.0499,19.2099,91600.0
2005-11-22 10:20:00,19.2,19.3,19.04,19.2,59100.0,19.1999,19.2999,19.0399,19.1999,59100.0
2005-11-22 10:30:00,19.19,19.22,19.16,19.18,42400.0,19.1899,19.2199,19.1599,19.1799,42400.0
2005-11-22 10:40:00,19.21,19.21,19.02,19.13,60600.0,19.2099,19.2099,19.0199,19.1299,60600.0
2005-11-22 10:50:00,19.13,19.14,19.08,19.13,17500.0,19.1299,19.1399,19.0799,19.1299,17500.0
2005-11-22 11:00:00,19.14,19.23,19.14,19.23,36600.0,19.1399,19.2299,19.1399,19.2299,36600.0
2005-11-22 11:10:00,19.22,19.24,19.21,19.23,42900.0,19.2199,19.2399,19.2099,19.2299,42900.0
2005-11-22 11:20:00,19.24,19.25,19.22,19.23,28200.0,19.2399,19.2499,19.2199,19.2299,28200.0
2005-11-22 11:30:00,19.23,19.33,19.21,19.3,25300.0,19.2299,19.3299,19.2099,19.2999,25300.0
2005-11-22 11:40:00,19.32,19.32,19.27,19.31,20700.0,19.3199,19.3199,19.2699,19.3099,20700.0
2005-11-22 11:50:00,19.31,19.31,19.27,19.27,27900.0,19.3099,19.3099,19.2699,19.2699,27900.0
2005-11-22 12:00:00,19.26,19.3,19.23,19.29,47900.0,19.2599,19.2999,19.2299,19.2899,47900.0
2005-11-22 12:10:00,19.28,19.29,19.19,19.23,92200.0,19.2799,19.2899,19.1899,19.2299,92200.0
2005-11-22 12:20:00,19.26,19.28,19.21,19.23,32700.0,19.2599,19.2799,19.2099,19.2299,32700.0
2005-11-22 12:30:00,19.21,19.23,19.08,19.13,30500.0,19.2099,19.2299,19.0799,19.1299,30500.0
2005-11-22 12:40:00,19.13,19.15,19.09,19.1,28400.0,19.1299,19.1499,19.0899,19.0999,28400.0
2005-11-22 12:50:00,19.1,19.15,19.05,19.05,77400.0,19.0999,19.1499,19.0499,19.0499,77400.0
2005-11-22 13:00:00,19.05,19.13,19.05,19.13,35900.0,19.0499,19.1299,19.0499,19.1299,35900.0
2005-11-22 13:10:00,19.13,19.16,19.08,19.08,32000.0,19.1299,19.1599,19.0799,19.0799,32000.0
2005-11-22 13:20:00,19.09,19.14,19.08,19.14,25000.0,19.0899,19.1399,19.0799,19.1399,25000.0
2005-11-22 13:30:00,19.15,19.15,19.07,19.13,23500.0,19.1499,19.1499,19.0699,19.1299,23500.0
2005-11-22 13:40:00,19.14,19.2,19.13,19.19,67700.0,19.1399,19.1999,19.1299,19.1899,67700.0
2005-11-22 13:50:00,19.2,19.2,19.16,19.17,82500.0,19.1999,19.1999,19.1599,19.1699,82500.0
2005-11-22 14:00:00,19.19,19.24,19.17,19.24,65800.0,19.1899,19.2399,19.1699,19.2399,65800.0
2005-11-22 14:10:00,19.25,19.26,19.19,19.2,42500.0,19.2499,19.2599,19.1899,19.1999,42500.0
2005-11-22 14:20:00,19.2,19.26,19.2,19.25,15800.0,19.1999,19.2599,19.1999,19.2499,15800.0
2005-11-22 14:30:00,19.26,19.29,19.17,19.19,53300.0,19.2599,19.2899,19.1699,19.1899,53300.0
2005-11-22 14:40:00,19.19,19.19,19.13,19.15,29800.0,19.1899,19.1899,19.1299,19.1499,29800.0
2005-11-22 14:50:00,19.14,19.17,19.13,19.14,36400.0,19.1399,19.1699,19.1299,19.1399,36400.0
2005-11-22 15:00:00,19.14,19.15,19.1,19.13,43000.0,19.1399,19.1499,19.0999,19.1299,43000.0
2005-11-22 15:10:00,19.13,19.18,19.13,19.18,35200.0,19.1299,19.1799,19.1299,19.1799,35200.0
2005-11-22 15:20:00,19.18,19.18,19.11,19.17,44800.0,19.1799,19.1799,19.1099,19.1699,44800.0
2005-11-22 15:30:00,19.17,19.22,19.17,19.19,84600.0,19.1699,19.2199,19.1699,19.1899,84600.0
2005-11-22 15:40:00,19.19,19.2,19.12,19.12,72300.0,19.1899,19.1999,19.1199,19.1199,72300.0
2005-11-22 15:50:00,19.12,19.17,19.06,19.07,287400.0,19.1199,19.1699,19.0599,19.0699,287400.0
2005-11-23 09:30:00,19.17,19.18,18.97,18.97,74800.0,19.1699,19.1799,18.9699,18.9699,74800.0
2005-11-23 09:40:00,18.97,19.07,18.97,18.99,41800.0,18.9699,19.0699,18.9699,18.9899,41800.0
2005-11-23 09:50:00,18.99,19.04,18.99,19.04,22100.0,18.9899,19.0399,18.9899,19.0399,22100.0
2005-11-23 10:00:00,19.02,19.2,19.0,19.18,64900.0,19.0199,19.1999,18.9999,19.1799,64900.0
2005-11-23 10:10:00,19.17,19.18,19.13,19.13,7500.0,19.1699,19.1799,19.1299,19.1299,7500.0
2005-11-23 10:20:00,19.14,19.15,19.13,19.14,15000.0,19.1399,19.1499,19.1299,19.1399,15000.0
2005-11-23 10:30:00,19.14,19.14,19.11,19.12,13500.0,19.1399,19.1399,19.1099,19.1199,13500.0
2005-11-23 10:40:00,19.11,19.14,19.11,19.14,10000.0,19.1099,19.1399,19.1099,19.1399,10000.0
2005-11-23 10:50:00,19.14,19.18,19.13,19.18,13100.0,19.1399,19.1799,19.1299,19.1799,13100.0
2005-11-23 11:00:00,19.17,19.2,19.17,19.19,10000.0,19.1699,19.1999,19.1699,19.1899,10000.0
2005-11-23 11:10:00,19.19,19.2,19.19,19.19,10700.0,19.1899,19.1999,19.1899,19.1899,10700.0
2005-11-23 11:20:00,19.19,19.2,19.19,19.19,21300.0,19.1899,19.1999,19.1899,19.1899,21300.0
2005-11-23 11:30:00,19.2,19.2,19.19,19.19,16500.0,19.1999,19.1999,19.1899,19.1899,16500.0
2005-11-23 11:40:00,19.19,19.2,19.19,19.19,17300.0,19.1899,19.1999,19.1899,19.1899,17300.0
2005-11-23 11:50:00,19.19,19.2,19.19,19.2,20900.0,19.1899,19.1999,19.1899,19.1999,20900.0
2005-11-23 12:00:00,19.2,19.2,19.16,19.17,31000.0,19.1999,19.1999,19.1599,19.1699,31000.0
2005-11-23 12:10:00,19.17,19.18,19.15,19.16,61800.0,19.1699,19.1799,19.1499,19.1599,61800.0
2005-11-23 12:20:00,19.15,19.16,19.07,19.09,25300.0,19.1499,19.1599,19.0699,19.0899,25300.0
2005-11-23 12:30:00,19.1,19.1,19.02,19.05,22600.0,19.0999,19.0999,19.0199,19.0499,22600.0
2005-11-23 12:40:00,19.05,19.06,19.04,19.06,8700.0,19.0499,19.0599,19.0399,19.0599,8700.0
2005-11-23 12:50:00,19.06,19.09,19.05,19.05,14600.0,19.0599,19.0899,19.0499,19.0499,14600.0
2005-11-23 13:00:00,19.06,19.09,19.06,19.07,13200.0,19.0599,19.0899,19.0599,19.0699,13200.0
2005-11-23 13:10:00,19.07,19.07,19.05,19.07,19800.0,19.0699,19.0699,19.0499,19.0699,19800.0
2005-11-23 13:20:00,19.05,19.13,19.05,19.12,5600.0,19.0499,19.1299,19.0499,19.1199,5600.0
2005-11-23 13:30:00,19.12,19.14,19.08,19.09,8500.0,19.1199,19.1399,19.0799,19.0899,8500.0
2005-11-23 13:40:00,19.09,19.11,19.07,19.11,12600.0,19.0899,19.1099,19.0699,19.1099,12600.0
2005-11-23 13:50:00,19.09,19.1,19.07,19.07,9500.0,19.0899,19.0999,19.0699,19.0699,9500.0
2005-11-23 14:00:00,19.08,19.08,19.05,19.06,16700.0,19.0799,19.0799,19.0499,19.0599,16700.0
2005-11-23 14:10:00,19.06,19.1,19.06,19.1,9700.0,19.0599,19.0999,19.0599,19.0999,9700.0
2005-11-23 14:20:00,19.1,19.1,19.09,19.1,10800.0,19.0999,19.0999,19.0899,19.0999,10800.0
2005-11-23 14:30:00,19.1,19.1,19.09,19.09,13400.0,19.0999,19.0999,19.0899,19.0899,13400.0
2005-11-23 14:40:00,19.1,19.14,19.09,19.13,11300.0,19.0999,19.1399,19.0899,19.1299,11300.0
2005-11-23 14:50:00,19.14,19.15,19.14,19.15,6100.0,19.1399,19.1499,19.1399,19.1499,6100.0
2005-11-23 15:00:00,19.14,19.16,19.14,19.15,48300.0,19.1399,19.1599,19.1399,19.1499,48300.0
2005-11-23 15:10:00,19.15,19.16,19.14,19.15,45500.0,19.1499,19.1599,19.1399,19.1499,45500.0
2005-11-23 15:20:00,19.14,19.15,19.14,19.14,12500.0,19.1399,19.1499,19.1399,19.1399,12500.0
2005-11-23 15:30:00,19.14,19.15,19.11,19.13,23100.0,19.1399,19.1499,19.1099,19.1299,23100.0
2005-11-23 15:40:00,19.14,19.14,19.13,19.14,7400.0,19.1399,19.1399,19.1299,19.1399,7400.0
2005-11-23 15:50:00,19.14,19.18,19.13,19.14,28200.0,19.1399,19.1799,19.1299,19.1399,28200.0
2005-11-25 09:30:00,19.21,19.25,19.18,19.19,9100.0,19.2099,19.2499,19.1799,19.1899,9100.0
2005-11-25 09:40:00,19.17,19.17,19.01,19.01,7100.0,19.1699,19.1699,19.0099,19.0099,7100.0
2005-11-25 09:50:00,19.01,19.1,19.01,19.06,2900.0,19.0099,19.0999,19.0099,19.0599,2900.0
2005-11-25 10:00:00,19.1,19.15,19.03,19.03,4900.0,19.0999,19.1499,19.0299,19.0299,4900.0
2005-11-25 10:10:00,19.04,19.04,19.03,19.04,600.0,19.0399,19.0399,19.0299,19.0399,600.0
2005-11-25 10:20:00,19.04,19.05,19.01,19.01,5300.0,19.0399,19.0499,19.0099,19.0099,5300.0
2005-11-25 10:30:00,19.01,19.06,19.01,19.04,5300.0,19.0099,19.0599,19.0099,19.0399,5300.0
2005-11-25 10:40:00,19.04,19.05,19.04,19.04,500.0,19.0399,19.0499,19.0399,19.0399,500.0
2005-11-25 10:50:00,19.04,19.11,19.04,19.11,4500.0,19.0399,19.1099,19.0399,19.1099,4500.0
2005-11-25 11:00:00,19.12,19.22,19.11,19.22,31200.0,19.1199,19.2199,19.1099,19.2199,31200.0
2005-11-25 11:10:00,19.22,19.32,19.22,19.31,16900.0,19.2199,19.3199,19.2199,19.3099,16900.0
2005-11-25 11:20:00,19.3,19.31,19.3,19.3,6700.0,19.2999,19.3099,19.2999,19.2999,6700.0
2005-11-25 11:30:00,19.31,19.31,19.3,19.3,5000.0,19.3099,19.3099,19.2999,19.2999,5000.0
2005-11-25 11:40:00,19.3,19.4,19.3,19.35,37700.0,19.2999,19.3999,19.2999,19.3499,37700.0
2005-11-25 11:50:00,19.35,19.36,19.29,19.33,25500.0,19.3499,19.3599,19.2899,19.3299,25500.0
2005-11-25 12:00:00,19.33,19.33,19.25,19.26,13800.0,19.3299,19.3299,19.2499,19.2599,13800.0
2005-11-25 12:10:00,19.29,19.29,19.26,19.28,4600.0,19.2899,19.2899,19.2599,19.2799,4600.0
2005-11-25 12:20:00,19.28,19.31,19.27,19.3,8900.0,19.2799,19.3099,19.2699,19.2999,8900.0
2005-11-25 12:30:00,19.3,19.31,19.24,19.3,20200.0,19.2999,19.3099,19.2399,19.2999,20200.0
2005-11-25 12:40:00,19.3,19.33,19.27,19.29,14500.0,19.2999,19.3299,19.2699,19.2899,14500.0
2005-11-25 12:50:00,19.3,19.31,19.28,19.31,31200.0,19.2999,19.3099,19.2799,19.3099,31200.0
2005-11-25 13:00:00,19.33,19.33,19.31,19.31,300.0,19.3299,19.3299,19.3099,19.3099,300.0
2005-11-25 13:10:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:20:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:30:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:40:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:50:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 14:00:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 14:10:00,19.35,19.35,19.2,19.2,1000.0,19.3499,19.3499,19.1999,19.1999,1000.0
2005-11-25 14:20:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:30:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:40:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:50:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:00:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:10:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:20:00,20.1,20.1,20.1,20.1,200.0,20.0999,20.0999,20.0999,20.0999,200.0
2005-11-28 09:30:00,19.45,19.47,19.3,19.33,38400.0,19.4499,19.4699,19.2999,19.3299,38400.0
2005-11-28 09:40:00,19.34,19.34,19.23,19.34,23700.0,19.3399,19.3399,19.2299,19.3399,23700.0
2005-11-28 09:50:00,19.36,19.36,19.28,19.32,21600.0,19.3599,19.3599,19.2799,19.3199,21600.0
2005-11-28 10:00:00,19.31,19.31,19.22,19.29,28100.0,19.3099,19.3099,19.2199,19.2899,28100.0
2005-11-28 10:10:00,19.28,19.28,19.24,19.27,61000.0,19.2799,19.2799,19.2399,19.2699,61000.0
2005-11-28 10:20:00,19.27,19.27,19.23,19.23,14500.0,19.2699,19.2699,19.2299,19.2299,14500.0
2005-11-28 10:30:00,19.25,19.31,19.18,19.25,118900.0,19.2499,19.3099,19.1799,19.2499,118900.0
2005-11-28 10:40:00,19.25,19.25,19.18,19.2,13300.0,19.2499,19.2499,19.1799,19.1999,13300.0
2005-11-28 10:50:00,19.21,19.22,19.19,19.21,22300.0,19.2099,19.2199,19.1899,19.2099,22300.0
2005-11-28 11:00:00,19.21,19.24,19.17,19.2,33100.0,19.2099,19.2399,19.1699,19.1999,33100.0
2005-11-28 11:10:00,19.18,19.2,19.1,19.11,53200.0,19.1799,19.1999,19.0999,19.1099,53200.0
2005-11-28 11:20:00,19.1,19.14,19.01,19.06,58400.0,19.0999,19.1399,19.0099,19.0599,58400.0
2005-11-28 11:30:00,19.06,19.08,19.05,19.06,35800.0,19.0599,19.0799,19.0499,19.0599,35800.0
2005-11-28 11:40:00,19.06,19.22,19.05,19.22,76400.0,19.0599,19.2199,19.0499,19.2199,76400.0
2005-11-28 11:50:00,19.21,19.21,19.14,19.14,4600.0,19.2099,19.2099,19.1399,19.1399,4600.0
2005-11-28 12:00:00,19.14,19.15,19.1,19.12,4600.0,19.1399,19.1499,19.0999,19.1199,4600.0
2005-11-28 12:10:00,19.11,19.12,19.07,19.07,34800.0,19.1099,19.1199,19.0699,19.0699,34800.0
2005-11-28 12:20:00,19.08,19.11,19.07,19.1,12900.0,19.0799,19.1099,19.0699,19.0999,12900.0
2005-11-28 12:30:00,19.1,19.11,19.06,19.08,20900.0,19.0999,19.1099,19.0599,19.0799,20900.0
2005-11-28 12:40:00,19.08,19.11,19.07,19.08,19000.0,19.0799,19.1099,19.0699,19.0799,19000.0
2005-11-28 12:50:00,19.08,19.1,19.08,19.1,10100.0,19.0799,19.0999,19.0799,19.0999,10100.0
2005-11-28 13:00:00,19.09,19.09,19.03,19.04,13900.0,19.0899,19.0899,19.0299,19.0399,13900.0
2005-11-28 13:10:00,19.05,19.08,19.05,19.08,3500.0,19.0499,19.0799,19.0499,19.0799,3500.0
2005-11-28 13:20:00,19.08,19.08,19.07,19.07,3000.0,19.0799,19.0799,19.0699,19.0699,3000.0
2005-11-28 13:30:00,19.07,19.08,19.05,19.07,17700.0,19.0699,19.0799,19.0499,19.0699,17700.0
2005-11-28 13:40:00,19.07,19.07,19.05,19.05,4000.0,19.0699,19.0699,19.0499,19.0499,4000.0
2005-11-28 13:50:00,19.05,19.06,19.05,19.05,3700.0,19.0499,19.0599,19.0499,19.0499,3700.0
2005-11-28 14:00:00,19.06,19.06,19.05,19.06,2400.0,19.0599,19.0599,19.0499,19.0599,2400.0
2005-11-28 14:10:00,19.06,19.08,19.05,19.05,27800.0,19.0599,19.0799,19.0499,19.0499,27800.0
2005-11-28 14:20:00,19.05,19.06,19.05,19.06,20600.0,19.0499,19.0599,19.0499,19.0599,20600.0
2005-11-28 14:30:00,19.06,19.06,19.05,19.06,16600.0,19.0599,19.0599,19.0499,19.0599,16600.0
2005-11-28 14:40:00,19.05,19.06,18.96,18.99,45700.0,19.0499,19.0599,18.9599,18.9899,45700.0
2005-11-28 14:50:00,19.01,19.01,18.95,18.97,36000.0,19.0099,19.0099,18.9499,18.9699,36000.0
2005-11-28 15:00:00,18.97,18.98,18.95,18.95,17300.0,18.9699,18.9799,18.9499,18.9499,17300.0
2005-11-28 15:10:00,18.95,18.96,18.94,18.96,12900.0,18.9499,18.9599,18.9399,18.9599,12900.0
2005-11-28 15:20:00,18.95,18.96,18.85,18.86,80300.0,18.9499,18.9599,18.8499,18.8599,80300.0
2005-11-28 15:30:00,18.86,18.86,18.7,18.76,98500.0,18.8599,18.8599,18.6999,18.7599,98500.0
2005-11-28 15:40:00,18.76,18.81,18.68,18.69,123800.0,18.7599,18.8099,18.6799,18.6899,123800.0
2005-11-28 15:50:00,18.68,18.77,18.63,18.69,119400.0,18.6799,18.7699,18.6299,18.6899,119400.0
2005-11-29 09:30:00,18.85,18.85,18.31,18.37,57600.0,18.8499,18.8499,18.3099,18.3699,57600.0
2005-11-29 09:40:00,18.43,18.66,18.42,18.6,22300.0,18.4299,18.6599,18.4199,18.5999,22300.0
2005-11-29 09:50:00,18.6,18.61,18.52,18.58,37900.0,18.5999,18.6099,18.5199,18.5799,37900.0
2005-11-29 10:00:00,18.58,18.71,18.56,18.57,29600.0,18.5799,18.7099,18.5599,18.5699,29600.0
2005-11-29 10:10:00,18.57,18.57,18.46,18.47,20200.0,18.5699,18.5699,18.4599,18.4699,20200.0
2005-11-29 10:20:00,18.47,18.58,18.47,18.55,20400.0,18.4699,18.5799,18.4699,18.5499,20400.0
2005-11-29 10:30:00,18.55,18.55,18.44,18.44,33300.0,18.5499,18.5499,18.4399,18.4399,33300.0
2005-11-29 10:40:00,18.45,18.45,18.22,18.22,68500.0,18.4499,18.4499,18.2199,18.2199,68500.0
2005-11-29 10:50:00,18.23,18.29,18.15,18.15,55600.0,18.2299,18.2899,18.1499,18.1499,55600.0
2005-11-29 11:00:00,18.16,18.18,18.0,18.15,72000.0,18.1599,18.1799,17.9999,18.1499,72000.0
2005-11-29 11:10:00,18.15,18.17,18.06,18.17,24700.0,18.1499,18.1699,18.0599,18.1699,24700.0
2005-11-29 11:20:00,18.17,18.32,18.16,18.29,42800.0,18.1699,18.3199,18.1599,18.2899,42800.0
2005-11-29 11:30:00,18.3,18.3,18.21,18.29,17600.0,18.2999,18.2999,18.2099,18.2899,17600.0
2005-11-29 11:40:00,18.3,18.41,18.18,18.4,85500.0,18.2999,18.4099,18.1799,18.3999,85500.0
2005-11-29 11:50:00,18.4,18.4,18.29,18.39,16200.0,18.3999,18.3999,18.2899,18.3899,16200.0
2005-11-29 12:00:00,18.39,18.46,18.33,18.44,67700.0,18.3899,18.4599,18.3299,18.4399,67700.0
2005-11-29 12:10:00,18.45,18.53,18.4,18.51,55200.0,18.4499,18.5299,18.3999,18.5099,55200.0
2005-11-29 12:20:00,18.51,18.51,18.46,18.49,25600.0,18.5099,18.5099,18.4599,18.4899,25600.0
2005-11-29 12:30:00,18.49,18.49,18.46,18.46,13500.0,18.4899,18.4899,18.4599,18.4599,13500.0
2005-11-29 12:40:00,18.46,18.47,18.41,18.43,26000.0,18.4599,18.4699,18.4099,18.4299,26000.0
2005-11-29 12:50:00,18.43,18.43,18.42,18.43,5900.0,18.4299,18.4299,18.4199,18.4299,5900.0
2005-11-29 13:00:00,18.43,18.43,18.4,18.42,9000.0,18.4299,18.4299,18.3999,18.4199,9000.0
2005-11-29 13:10:00,18.42,18.42,18.4,18.4,18100.0,18.4199,18.4199,18.3999,18.3999,18100.0
2005-11-29 13:20:00,18.4,18.42,18.39,18.4,20400.0,18.3999,18.4199,18.3899,18.3999,20400.0
2005-11-29 13:30:00,18.4,18.4,18.32,18.34,35000.0,18.3999,18.3999,18.3199,18.3399,35000.0
2005-11-29 13:40:00,18.34,18.35,18.26,18.27,16400.0,18.3399,18.3499,18.2599,18.2699,16400.0
2005-11-29 13:50:00,18.27,18.27,18.21,18.23,30800.0,18.2699,18.2699,18.2099,18.2299,30800.0
2005-11-29 14:00:00,18.23,18.25,18.23,18.25,28000.0,18.2299,18.2499,18.2299,18.2499,28000.0
2005-11-29 14:10:00,18.24,18.25,18.22,18.25,11600.0,18.2399,18.2499,18.2199,18.2499,11600.0
2005-11-29 14:20:00,18.25,18.25,18.19,18.19,15900.0,18.2499,18.2499,18.1899,18.1899,15900.0
2005-11-29 14:30:00,18.2,18.3,18.19,18.3,18500.0,18.1999,18.2999,18.1899,18.2999,18500.0
2005-11-29 14:40:00,18.29,18.39,18.29,18.37,48700.0,18.2899,18.3899,18.2899,18.3699,48700.0
2005-11-29 14:50:00,18.36,18.36,18.34,18.35,7600.0,18.3599,18.3599,18.3399,18.3499,7600.0
2005-11-29 15:00:00,18.35,18.35,18.3,18.31,13000.0,18.3499,18.3499,18.2999,18.3099,13000.0
2005-11-29 15:10:00,18.31,18.31,18.22,18.23,28800.0,18.3099,18.3099,18.2199,18.2299,28800.0
2005-11-29 15:20:00,18.22,18.23,18.21,18.21,37400.0,18.2199,18.2299,18.2099,18.2099,37400.0
2005-11-29 15:30:00,18.22,18.25,18.22,18.23,37600.0,18.2199,18.2499,18.2199,18.2299,37600.0
2005-11-29 15:40:00,18.23,18.23,18.19,18.19,28800.0,18.2299,18.2299,18.1899,18.1899,28800.0
2005-11-29 15:50:00,18.19,18.28,18.17,18.22,113500.0,18.1899,18.2799,18.1699,18.2199,113500.0
2005-11-30 09:30:00,18.12,18.12,18.01,18.11,43100.0,18.1199,18.1199,18.0099,18.1099,43100.0
2005-11-30 09:40:00,18.1,18.12,18.09,18.12,18900.0,18.0999,18.1199,18.0899,18.1199,18900.0
2005-11-30 09:50:00,18.12,18.25,18.12,18.25,29300.0,18.1199,18.2499,18.1199,18.2499,29300.0
2005-11-30 10:00:00,18.25,18.26,18.16,18.25,49400.0,18.2499,18.2599,18.1599,18.2499,49400.0
2005-11-30 10:10:00,18.25,18.27,18.22,18.26,37400.0,18.2499,18.2699,18.2199,18.2599,37400.0
2005-11-30 10:20:00,18.27,18.29,18.25,18.29,21200.0,18.2699,18.2899,18.2499,18.2899,21200.0
2005-11-30 10:30:00,18.29,18.4,18.28,18.37,24400.0,18.2899,18.3999,18.2799,18.3699,24400.0
2005-11-30 10:40:00,18.37,18.39,18.29,18.29,28700.0,18.3699,18.3899,18.2899,18.2899,28700.0
2005-11-30 10:50:00,18.29,18.29,18.28,18.29,12700.0,18.2899,18.2899,18.2799,18.2899,12700.0
2005-11-30 11:00:00,18.29,18.32,18.28,18.29,17500.0,18.2899,18.3199,18.2799,18.2899,17500.0
2005-11-30 11:10:00,18.29,18.3,18.24,18.27,13500.0,18.2899,18.2999,18.2399,18.2699,13500.0
2005-11-30 11:20:00,18.27,18.28,18.27,18.28,5300.0,18.2699,18.2799,18.2699,18.2799,5300.0
2005-11-30 11:30:00,18.28,18.3,18.27,18.29,39200.0,18.2799,18.2999,18.2699,18.2899,39200.0
2005-11-30 11:40:00,18.3,18.32,18.29,18.29,35700.0,18.2999,18.3199,18.2899,18.2899,35700.0
2005-11-30 11:50:00,18.3,18.31,18.29,18.3,14200.0,18.2999,18.3099,18.2899,18.2999,14200.0
2005-11-30 12:00:00,18.3,18.3,18.29,18.3,8100.0,18.2999,18.2999,18.2899,18.2999,8100.0
2005-11-30 12:10:00,18.3,18.32,18.25,18.25,10700.0,18.2999,18.3199,18.2499,18.2499,10700.0
2005-11-30 12:20:00,18.27,18.32,18.26,18.32,23100.0,18.2699,18.3199,18.2599,18.3199,23100.0
2005-11-30 12:30:00,18.32,18.32,18.29,18.3,19000.0,18.3199,18.3199,18.2899,18.2999,19000.0
2005-11-30 12:40:00,18.3,18.32,18.26,18.26,49000.0,18.2999,18.3199,18.2599,18.2599,49000.0
2005-11-30 12:50:00,18.28,18.3,18.27,18.3,12300.0,18.2799,18.2999,18.2699,18.2999,12300.0
2005-11-30 13:00:00,18.3,18.35,18.28,18.35,13500.0,18.2999,18.3499,18.2799,18.3499,13500.0
2005-11-30 13:10:00,18.36,18.4,18.35,18.4,22500.0,18.3599,18.3999,18.3499,18.3999,22500.0
2005-11-30 13:20:00,18.39,18.41,18.38,18.4,10600.0,18.3899,18.4099,18.3799,18.3999,10600.0
2005-11-30 13:30:00,18.41,18.44,18.4,18.44,10300.0,18.4099,18.4399,18.3999,18.4399,10300.0
2005-11-30 13:40:00,18.44,18.44,18.38,18.4,7700.0,18.4399,18.4399,18.3799,18.3999,7700.0
2005-11-30 13:50:00,18.4,18.4,18.33,18.33,13400.0,18.3999,18.3999,18.3299,18.3299,13400.0
2005-11-30 14:00:00,18.33,18.4,18.33,18.4,13000.0,18.3299,18.3999,18.3299,18.3999,13000.0
2005-11-30 14:10:00,18.4,18.41,18.37,18.37,7100.0,18.3999,18.4099,18.3699,18.3699,7100.0
2005-11-30 14:20:00,18.38,18.41,18.38,18.39,6400.0,18.3799,18.4099,18.3799,18.3899,6400.0
2005-11-30 14:30:00,18.39,18.4,18.38,18.4,9000.0,18.3899,18.3999,18.3799,18.3999,9000.0
2005-11-30 14:40:00,18.4,18.4,18.35,18.35,11300.0,18.3999,18.3999,18.3499,18.3499,11300.0
2005-11-30 14:50:00,18.35,18.39,18.34,18.39,11800.0,18.3499,18.3899,18.3399,18.3899,11800.0
2005-11-30 15:00:00,18.39,18.42,18.38,18.4,18800.0,18.3899,18.4199,18.3799,18.3999,18800.0
2005-11-30 15:10:00,18.4,18.4,18.36,18.37,15100.0,18.3999,18.3999,18.3599,18.3699,15100.0
2005-11-30 15:20:00,18.37,18.38,18.29,18.29,12100.0,18.3699,18.3799,18.2899,18.2899,12100.0
2005-11-30 15:30:00,18.3,18.3,18.28,18.29,17100.0,18.2999,18.2999,18.2799,18.2899,17100.0
2005-11-30 15:40:00,18.29,18.3,18.14,18.25,24000.0,18.2899,18.2999,18.1399,18.2499,24000.0
2005-11-30 15:50:00,18.24,18.26,18.13,18.25,59900.0,18.2399,18.2599,18.1299,18.2499,59900.0
2005-12-01 09:30:00,18.35,18.4,18.25,18.27,20300.0,18.3499,18.3999,18.2499,18.2699,20300.0
2005-12-01 09:40:00,18.26,18.44,18.25,18.43,27300.0,18.2599,18.4399,18.2499,18.4299,27300.0
2005-12-01 09:50:00,18.43,18.43,18.32,18.41,54000.0,18.4299,18.4299,18.3199,18.4099,54000.0
2005-12-01 10:00:00,18.42,18.42,18.38,18.4,15200.0,18.4199,18.4199,18.3799,18.3999,15200.0
2005-12-01 10:10:00,18.4,18.4,18.35,18.36,16700.0,18.3999,18.3999,18.3499,18.3599,16700.0
2005-12-01 10:20:00,18.36,18.36,18.24,18.29,22600.0,18.3599,18.3599,18.2399,18.2899,22600.0
2005-12-01 10:30:00,18.3,18.34,18.25,18.34,28200.0,18.2999,18.3399,18.2499,18.3399,28200.0
2005-12-01 10:40:00,18.36,18.36,18.33,18.36,10600.0,18.3599,18.3599,18.3299,18.3599,10600.0
2005-12-01 10:50:00,18.36,18.36,18.29,18.32,8900.0,18.3599,18.3599,18.2899,18.3199,8900.0
2005-12-01 11:00:00,18.34,18.38,18.34,18.38,12100.0,18.3399,18.3799,18.3399,18.3799,12100.0
2005-12-01 11:10:00,18.38,18.4,18.36,18.38,17900.0,18.3799,18.3999,18.3599,18.3799,17900.0
2005-12-01 11:20:00,18.38,18.42,18.38,18.4,28100.0,18.3799,18.4199,18.3799,18.3999,28100.0
2005-12-01 11:30:00,18.41,18.41,18.4,18.41,17300.0,18.4099,18.4099,18.3999,18.4099,17300.0
2005-12-01 11:40:00,18.4,18.43,18.4,18.43,19400.0,18.3999,18.4299,18.3999,18.4299,19400.0
2005-12-01 11:50:00,18.43,18.43,18.42,18.43,9300.0,18.4299,18.4299,18.4199,18.4299,9300.0
2005-12-01 12:00:00,18.42,18.44,18.41,18.44,22300.0,18.4199,18.4399,18.4099,18.4399,22300.0
2005-12-01 12:10:00,18.44,18.44,18.43,18.44,5800.0,18.4399,18.4399,18.4299,18.4399,5800.0
2005-12-01 12:20:00,18.44,18.46,18.42,18.46,19900.0,18.4399,18.4599,18.4199,18.4599,19900.0
2005-12-01 12:30:00,18.46,18.46,18.45,18.46,10700.0,18.4599,18.4599,18.4499,18.4599,10700.0
2005-12-01 12:40:00,18.46,18.5,18.4,18.49,126000.0,18.4599,18.4999,18.3999,18.4899,126000.0
2005-12-01 12:50:00,18.49,18.5,18.48,18.5,21900.0,18.4899,18.4999,18.4799,18.4999,21900.0
2005-12-01 13:00:00,18.49,18.5,18.48,18.49,37800.0,18.4899,18.4999,18.4799,18.4899,37800.0
2005-12-01 13:10:00,18.49,18.5,18.48,18.48,33800.0,18.4899,18.4999,18.4799,18.4799,33800.0
2005-12-01 13:20:00,18.48,18.5,18.48,18.49,30100.0,18.4799,18.4999,18.4799,18.4899,30100.0
2005-12-01 13:30:00,18.49,18.5,18.48,18.49,42800.0,18.4899,18.4999,18.4799,18.4899,42800.0
2005-12-01 13:40:00,18.5,18.52,18.49,18.49,7800.0,18.4999,18.5199,18.4899,18.4899,7800.0
2005-12-01 13:50:00,18.49,18.52,18.49,18.52,16500.0,18.4899,18.5199,18.4899,18.5199,16500.0
2005-12-01 14:00:00,18.51,18.55,18.51,18.55,34300.0,18.5099,18.5499,18.5099,18.5499,34300.0
2005-12-01 14:10:00,18.55,18.56,18.53,18.55,12600.0,18.5499,18.5599,18.5299,18.5499,12600.0
2005-12-01 14:20:00,18.55,18.56,18.55,18.56,3800.0,18.5499,18.5599,18.5499,18.5599,3800.0
2005-12-01 14:30:00,18.55,18.57,18.5,18.57,32300.0,18.5499,18.5699,18.4999,18.5699,32300.0
2005-12-01 14:40:00,18.57,18.6,18.55,18.56,76100.0,18.5699,18.5999,18.5499,18.5599,76100.0
2005-12-01 14:50:00,18.57,18.6,18.55,18.55,91100.0,18.5699,18.5999,18.5499,18.5499,91100.0
2005-12-01 15:00:00,18.55,18.58,18.52,18.56,30500.0,18.5499,18.5799,18.5199,18.5599,30500.0
2005-12-01 15:10:00,18.57,18.65,18.57,18.62,74800.0,18.5699,18.6499,18.5699,18.6199,74800.0
2005-12-01 15:20:00,18.61,18.61,18.58,18.61,37100.0,18.6099,18.6099,18.5799,18.6099,37100.0
2005-12-01 15:30:00,18.61,18.61,18.59,18.6,26400.0,18.6099,18.6099,18.5899,18.5999,26400.0
2005-12-01 15:40:00,18.6,18.62,18.59,18.62,57500.0,18.5999,18.6199,18.5899,18.6199,57500.0
2005-12-01 15:50:00,18.61,18.67,18.61,18.63,86500.0,18.6099,18.6699,18.6099,18.6299,86500.0
2005-12-02 09:30:00,18.69,18.7,18.53,18.62,10200.0,18.6899,18.6999,18.5299,18.6199,10200.0
2005-12-02 09:40:00,18.56,18.66,18.5,18.65,13100.0,18.5599,18.6599,18.4999,18.6499,13100.0
2005-12-02 09:50:00,18.64,18.69,18.61,18.64,66600.0,18.6399,18.6899,18.6099,18.6399,66600.0
2005-12-02 10:00:00,18.64,18.67,18.61,18.65,37200.0,18.6399,18.6699,18.6099,18.6499,37200.0
2005-12-02 10:10:00,18.66,18.74,18.66,18.73,23900.0,18.6599,18.7399,18.6599,18.7299,23900.0
2005-12-02 10:20:00,18.74,18.8,18.67,18.72,23800.0,18.7399,18.7999,18.6699,18.7199,23800.0
2005-12-02 10:30:00,18.72,18.79,18.72,18.77,9700.0,18.7199,18.7899,18.7199,18.7699,9700.0
2005-12-02 10:40:00,18.77,18.79,18.73,18.75,59200.0,18.7699,18.7899,18.7299,18.7499,59200.0
2005-12-02 10:50:00,18.74,18.76,18.67,18.74,14200.0,18.7399,18.7599,18.6699,18.7399,14200.0
2005-12-02 11:00:00,18.68,18.72,18.62,18.64,6500.0,18.6799,18.7199,18.6199,18.6399,6500.0
2005-12-02 11:10:00,18.67,18.69,18.66,18.68,9300.0,18.6699,18.6899,18.6599,18.6799,9300.0
2005-12-02 11:20:00,18.67,18.69,18.64,18.68,6600.0,18.6699,18.6899,18.6399,18.6799,6600.0
2005-12-02 11:30:00,18.68,18.76,18.67,18.74,11100.0,18.6799,18.7599,18.6699,18.7399,11100.0
2005-12-02 11:40:00,18.74,18.84,18.72,18.84,192400.0,18.7399,18.8399,18.7199,18.8399,192400.0
2005-12-02 11:50:00,18.83,18.9,18.65,18.75,30700.0,18.8299,18.8999,18.6499,18.7499,30700.0
2005-12-02 12:00:00,18.75,18.75,18.73,18.75,66100.0,18.7499,18.7499,18.7299,18.7499,66100.0
2005-12-02 12:10:00,18.74,18.75,18.73,18.75,1900.0,18.7399,18.7499,18.7299,18.7499,1900.0
2005-12-02 12:20:00,18.74,18.75,18.67,18.69,10600.0,18.7399,18.7499,18.6699,18.6899,10600.0
2005-12-02 12:30:00,18.68,18.7,18.65,18.7,14000.0,18.6799,18.6999,18.6499,18.6999,14000.0
2005-12-02 12:40:00,18.7,18.7,18.65,18.67,16000.0,18.6999,18.6999,18.6499,18.6699,16000.0
2005-12-02 12:50:00,18.65,18.66,18.62,18.66,11400.0,18.6499,18.6599,18.6199,18.6599,11400.0
2005-12-02 13:00:00,18.66,18.75,18.65,18.74,66300.0,18.6599,18.7499,18.6499,18.7399,66300.0
2005-12-02 13:10:00,18.75,18.75,18.68,18.69,3300.0,18.7499,18.7499,18.6799,18.6899,3300.0
2005-12-02 13:20:00,18.68,18.72,18.68,18.72,19200.0,18.6799,18.7199,18.6799,18.7199,19200.0
2005-12-02 13:30:00,18.73,18.73,18.68,18.7,13100.0,18.7299,18.7299,18.6799,18.6999,13100.0
2005-12-02 13:40:00,18.68,18.7,18.65,18.7,24800.0,18.6799,18.6999,18.6499,18.6999,24800.0
2005-12-02 13:50:00,18.7,18.73,18.68,18.68,41300.0,18.6999,18.7299,18.6799,18.6799,41300.0
2005-12-02 14:00:00,18.69,18.7,18.63,18.7,19800.0,18.6899,18.6999,18.6299,18.6999,19800.0
2005-12-02 14:10:00,18.7,18.7,18.51,18.51,24400.0,18.6999,18.6999,18.5099,18.5099,24400.0
2005-12-02 14:20:00,18.52,18.53,18.48,18.49,20400.0,18.5199,18.5299,18.4799,18.4899,20400.0
2005-12-02 14:30:00,18.48,18.53,18.46,18.46,57400.0,18.4799,18.5299,18.4599,18.4599,57400.0
2005-12-02 14:40:00,18.47,18.53,18.37,18.53,30600.0,18.4699,18.5299,18.3699,18.5299,30600.0
2005-12-02 14:50:00,18.53,18.53,18.52,18.53,12900.0,18.5299,18.5299,18.5199,18.5299,12900.0
2005-12-02 15:00:00,18.53,18.57,18.51,18.56,26800.0,18.5299,18.5699,18.5099,18.5599,26800.0
2005-12-02 15:10:00,18.55,18.61,18.54,18.61,11800.0,18.5499,18.6099,18.5399,18.6099,11800.0
2005-12-02 15:20:00,18.61,18.67,18.61,18.67,12800.0,18.6099,18.6699,18.6099,18.6699,12800.0
2005-12-02 15:30:00,18.66,18.75,18.66,18.74,12300.0,18.6599,18.7499,18.6599,18.7399,12300.0
2005-12-02 15:40:00,18.74,18.74,18.68,18.69,78800.0,18.7399,18.7399,18.6799,18.6899,78800.0
2005-12-02 15:50:00,18.69,18.69,18.61,18.62,94500.0,18.6899,18.6899,18.6099,18.6199,94500.0
2005-12-05 09:30:00,18.68,18.75,18.54,18.54,12200.0,18.6799,18.7499,18.5399,18.5399,12200.0
2005-12-05 09:40:00,18.54,18.57,18.46,18.55,30000.0,18.5399,18.5699,18.4599,18.5499,30000.0
2005-12-05 09:50:00,18.55,18.6,18.55,18.55,35900.0,18.5499,18.5999,18.5499,18.5499,35900.0
2005-12-05 10:00:00,18.55,18.65,18.54,18.6,33200.0,18.5499,18.6499,18.5399,18.5999,33200.0
2005-12-05 10:10:00,18.6,18.6,18.56,18.58,16500.0,18.5999,18.5999,18.5599,18.5799,16500.0
2005-12-05 10:20:00,18.56,18.61,18.55,18.56,21800.0,18.5599,18.6099,18.5499,18.5599,21800.0
2005-12-05 10:30:00,18.56,18.68,18.55,18.67,23600.0,18.5599,18.6799,18.5499,18.6699,23600.0
2005-12-05 10:40:00,18.66,18.68,18.61,18.67,12600.0,18.6599,18.6799,18.6099,18.6699,12600.0
2005-12-05 10:50:00,18.67,18.67,18.65,18.66,17300.0,18.6699,18.6699,18.6499,18.6599,17300.0
2005-12-05 11:00:00,18.66,18.67,18.6,18.64,47700.0,18.6599,18.6699,18.5999,18.6399,47700.0
2005-12-05 11:10:00,18.64,18.67,18.63,18.66,29000.0,18.6399,18.6699,18.6299,18.6599,29000.0
2005-12-05 11:20:00,18.65,18.67,18.65,18.67,19300.0,18.6499,18.6699,18.6499,18.6699,19300.0
2005-12-05 11:30:00,18.66,18.67,18.66,18.67,20400.0,18.6599,18.6699,18.6599,18.6699,20400.0
2005-12-05 11:40:00,18.67,18.67,18.66,18.67,14600.0,18.6699,18.6699,18.6599,18.6699,14600.0
2005-12-05 11:50:00,18.67,18.67,18.66,18.67,7900.0,18.6699,18.6699,18.6599,18.6699,7900.0
2005-12-05 12:00:00,18.67,18.67,18.66,18.67,6300.0,18.6699,18.6699,18.6599,18.6699,6300.0
2005-12-05 12:10:00,18.67,18.67,18.66,18.67,23300.0,18.6699,18.6699,18.6599,18.6699,23300.0
2005-12-05 12:20:00,18.67,18.69,18.66,18.69,25200.0,18.6699,18.6899,18.6599,18.6899,25200.0
2005-12-05 12:30:00,18.68,18.74,18.67,18.72,14100.0,18.6799,18.7399,18.6699,18.7199,14100.0
2005-12-05 12:40:00,18.73,18.78,18.71,18.72,19200.0,18.7299,18.7799,18.7099,18.7199,19200.0
2005-12-05 12:50:00,18.73,18.85,18.72,18.78,67400.0,18.7299,18.8499,18.7199,18.7799,67400.0
2005-12-05 13:00:00,18.78,18.84,18.78,18.78,30800.0,18.7799,18.8399,18.7799,18.7799,30800.0
2005-12-05 13:10:00,18.78,18.79,18.76,18.78,14000.0,18.7799,18.7899,18.7599,18.7799,14000.0
2005-12-05 13:20:00,18.79,18.9,18.78,18.82,21800.0,18.7899,18.8999,18.7799,18.8199,21800.0
2005-12-05 13:30:00,18.81,18.81,18.75,18.76,35200.0,18.8099,18.8099,18.7499,18.7599,35200.0
2005-12-05 13:40:00,18.75,18.76,18.75,18.75,9400.0,18.7499,18.7599,18.7499,18.7499,9400.0
2005-12-05 13:50:00,18.76,18.76,18.74,18.74,28200.0,18.7599,18.7599,18.7399,18.7399,28200.0
2005-12-05 14:00:00,18.74,18.75,18.73,18.73,9000.0,18.7399,18.7499,18.7299,18.7299,9000.0
2005-12-05 14:10:00,18.73,18.74,18.72,18.74,21300.0,18.7299,18.7399,18.7199,18.7399,21300.0
2005-12-05 14:20:00,18.74,18.74,18.72,18.73,37500.0,18.7399,18.7399,18.7199,18.7299,37500.0
2005-12-05 14:30:00,18.72,18.72,18.7,18.71,10000.0,18.7199,18.7199,18.6999,18.7099,10000.0
2005-12-05 14:40:00,18.71,18.73,18.71,18.72,11600.0,18.7099,18.7299,18.7099,18.7199,11600.0
2005-12-05 14:50:00,18.71,18.71,18.7,18.71,11900.0,18.7099,18.7099,18.6999,18.7099,11900.0
2005-12-05 15:00:00,18.7,18.71,18.66,18.66,23600.0,18.6999,18.7099,18.6599,18.6599,23600.0
2005-12-05 15:10:00,18.67,18.67,18.64,18.65,34600.0,18.6699,18.6699,18.6399,18.6499,34600.0
2005-12-05 15:20:00,18.65,18.68,18.65,18.68,17500.0,18.6499,18.6799,18.6499,18.6799,17500.0
2005-12-05 15:30:00,18.68,18.76,18.67,18.75,59000.0,18.6799,18.7599,18.6699,18.7499,59000.0
2005-12-05 15:40:00,18.76,18.81,18.75,18.75,30400.0,18.7599,18.8099,18.7499,18.7499,30400.0
2005-12-05 15:50:00,18.75,18.81,18.72,18.73,44700.0,18.7499,18.8099,18.7199,18.7299,44700.0
2005-12-06 09:30:00,19.05,19.09,18.9,19.09,23600.0,19.0499,19.0899,18.8999,19.0899,23600.0
2005-12-06 09:40:00,19.09,19.17,19.05,19.09,59800.0,19.0899,19.1699,19.0499,19.0899,59800.0
2005-12-06 09:50:00,19.09,19.09,19.01,19.03,26900.0,19.0899,19.0899,19.0099,19.0299,26900.0
2005-12-06 10:00:00,19.03,19.12,19.02,19.11,22900.0,19.0299,19.1199,19.0199,19.1099,22900.0
2005-12-06 10:10:00,19.1,19.12,19.1,19.12,16700.0,19.0999,19.1199,19.0999,19.1199,16700.0
2005-12-06 10:20:00,19.14,19.16,19.13,19.16,22700.0,19.1399,19.1599,19.1299,19.1599,22700.0
2005-12-06 10:30:00,19.18,19.22,19.15,19.21,34400.0,19.1799,19.2199,19.1499,19.2099,34400.0
2005-12-06 10:40:00,19.22,19.28,19.21,19.28,17600.0,19.2199,19.2799,19.2099,19.2799,17600.0
2005-12-06 10:50:00,19.28,19.28,19.24,19.26,19100.0,19.2799,19.2799,19.2399,19.2599,19100.0
2005-12-06 11:00:00,19.28,19.4,19.26,19.31,54000.0,19.2799,19.3999,19.2599,19.3099,54000.0
2005-12-06 11:10:00,19.27,19.34,19.22,19.34,16900.0,19.2699,19.3399,19.2199,19.3399,16900.0
2005-12-06 11:20:00,19.33,19.35,19.31,19.32,31200.0,19.3299,19.3499,19.3099,19.3199,31200.0
2005-12-06 11:30:00,19.32,19.32,19.3,19.32,12200.0,19.3199,19.3199,19.2999,19.3199,12200.0
2005-12-06 11:40:00,19.32,19.35,19.31,19.35,28400.0,19.3199,19.3499,19.3099,19.3499,28400.0
2005-12-06 11:50:00,19.35,19.37,19.31,19.37,22400.0,19.3499,19.3699,19.3099,19.3699,22400.0
2005-12-06 12:00:00,19.37,19.38,19.36,19.37,17000.0,19.3699,19.3799,19.3599,19.3699,17000.0
2005-12-06 12:10:00,19.37,19.4,19.37,19.38,16400.0,19.3699,19.3999,19.3699,19.3799,16400.0
2005-12-06 12:20:00,19.38,19.44,19.36,19.42,45200.0,19.3799,19.4399,19.3599,19.4199,45200.0
2005-12-06 12:30:00,19.42,19.6,19.37,19.58,100000.0,19.4199,19.5999,19.3699,19.5799,100000.0
2005-12-06 12:40:00,19.58,19.58,19.55,19.56,20400.0,19.5799,19.5799,19.5499,19.5599,20400.0
2005-12-06 12:50:00,19.56,19.57,19.55,19.57,20100.0,19.5599,19.5699,19.5499,19.5699,20100.0
2005-12-06 13:00:00,19.56,19.58,19.54,19.58,25000.0,19.5599,19.5799,19.5399,19.5799,25000.0
2005-12-06 13:10:00,19.57,19.58,19.54,19.55,5700.0,19.5699,19.5799,19.5399,19.5499,5700.0
2005-12-06 13:20:00,19.55,19.55,19.49,19.51,20500.0,19.5499,19.5499,19.4899,19.5099,20500.0
2005-12-06 13:30:00,19.51,19.6,19.49,19.59,47100.0,19.5099,19.5999,19.4899,19.5899,47100.0
2005-12-06 13:40:00,19.59,19.63,19.5,19.54,26100.0,19.5899,19.6299,19.4999,19.5399,26100.0
2005-12-06 13:50:00,19.54,19.55,19.5,19.52,33100.0,19.5399,19.5499,19.4999,19.5199,33100.0
2005-12-06 14:00:00,19.52,19.6,19.52,19.6,106300.0,19.5199,19.5999,19.5199,19.5999,106300.0
2005-12-06 14:10:00,19.59,19.61,19.54,19.61,60600.0,19.5899,19.6099,19.5399,19.6099,60600.0
2005-12-06 14:20:00,19.61,19.61,19.59,19.59,10700.0,19.6099,19.6099,19.5899,19.5899,10700.0
2005-12-06 14:30:00,19.59,19.65,19.54,19.62,85100.0,19.5899,19.6499,19.5399,19.6199,85100.0
2005-12-06 14:40:00,19.61,19.64,19.6,19.64,29600.0,19.6099,19.6399,19.5999,19.6399,29600.0
2005-12-06 14:50:00,19.64,19.79,19.62,19.73,119200.0,19.6399,19.7899,19.6199,19.7299,119200.0
2005-12-06 15:00:00,19.73,19.77,19.64,19.77,70000.0,19.7299,19.7699,19.6399,19.7699,70000.0
2005-12-06 15:10:00,19.77,19.8,19.69,19.7,104100.0,19.7699,19.7999,19.6899,19.6999,104100.0
2005-12-06 15:20:00,19.7,19.74,19.67,19.67,66900.0,19.6999,19.7399,19.6699,19.6699,66900.0
2005-12-06 15:30:00,19.67,19.7,19.64,19.65,62000.0,19.6699,19.6999,19.6399,19.6499,62000.0
2005-12-06 15:40:00,19.65,19.67,19.6,19.6,95600.0,19.6499,19.6699,19.5999,19.5999,95600.0
2005-12-06 15:50:00,19.6,19.65,19.5,19.55,128400.0,19.5999,19.6499,19.4999,19.5499,128400.0
2005-12-07 09:30:00,19.64,19.71,19.39,19.39,28500.0,19.6399,19.7099,19.3899,19.3899,28500.0
2005-12-07 09:40:00,19.39,19.48,19.29,19.41,18800.0,19.3899,19.4799,19.2899,19.4099,18800.0
2005-12-07 09:50:00,19.42,19.7,19.42,19.65,38800.0,19.4199,19.6999,19.4199,19.6499,38800.0
2005-12-07 10:00:00,19.62,19.78,19.59,19.59,32800.0,19.6199,19.7799,19.5899,19.5899,32800.0
2005-12-07 10:10:00,19.59,19.73,19.57,19.67,20600.0,19.5899,19.7299,19.5699,19.6699,20600.0
2005-12-07 10:20:00,19.68,19.68,19.56,19.59,12900.0,19.6799,19.6799,19.5599,19.5899,12900.0
2005-12-07 10:30:00,19.59,19.62,19.56,19.62,17600.0,19.5899,19.6199,19.5599,19.6199,17600.0
2005-12-07 10:40:00,19.59,19.61,19.55,19.57,17400.0,19.5899,19.6099,19.5499,19.5699,17400.0
2005-12-07 10:50:00,19.57,19.62,19.53,19.54,54700.0,19.5699,19.6199,19.5299,19.5399,54700.0
2005-12-07 11:00:00,19.53,19.99,19.4,19.42,73800.0,19.5299,19.9899,19.3999,19.4199,73800.0
2005-12-07 11:10:00,19.43,19.44,19.41,19.44,7800.0,19.4299,19.4399,19.4099,19.4399,7800.0
2005-12-07 11:20:00,19.44,19.49,19.42,19.49,9000.0,19.4399,19.4899,19.4199,19.4899,9000.0
2005-12-07 11:30:00,19.46,19.53,19.43,19.49,22400.0,19.4599,19.5299,19.4299,19.4899,22400.0
2005-12-07 11:40:00,19.48,19.49,19.35,19.35,11100.0,19.4799,19.4899,19.3499,19.3499,11100.0
2005-12-07 11:50:00,19.35,19.37,19.32,19.37,12700.0,19.3499,19.3699,19.3199,19.3699,12700.0
2005-12-07 12:00:00,19.36,19.49,19.33,19.49,13100.0,19.3599,19.4899,19.3299,19.4899,13100.0
2005-12-07 12:10:00,19.49,19.5,19.43,19.44,5000.0,19.4899,19.4999,19.4299,19.4399,5000.0
2005-12-07 12:20:00,19.43,19.51,19.41,19.41,11000.0,19.4299,19.5099,19.4099,19.4099,11000.0
2005-12-07 12:30:00,19.4,19.44,19.35,19.4,5800.0,19.3999,19.4399,19.3499,19.3999,5800.0
2005-12-07 12:40:00,19.38,19.4,19.35,19.35,7300.0,19.3799,19.3999,19.3499,19.3499,7300.0
2005-12-07 12:50:00,19.37,19.4,19.35,19.36,15400.0,19.3699,19.3999,19.3499,19.3599,15400.0
2005-12-07 13:00:00,19.35,19.4,19.35,19.4,6100.0,19.3499,19.3999,19.3499,19.3999,6100.0
2005-12-07 13:10:00,19.38,19.4,19.37,19.4,7200.0,19.3799,19.3999,19.3699,19.3999,7200.0
2005-12-07 13:20:00,19.4,19.41,19.32,19.32,14500.0,19.3999,19.4099,19.3199,19.3199,14500.0
2005-12-07 13:30:00,19.31,19.51,19.29,19.42,23000.0,19.3099,19.5099,19.2899,19.4199,23000.0
2005-12-07 13:40:00,19.38,19.4,19.3,19.33,19300.0,19.3799,19.3999,19.2999,19.3299,19300.0
2005-12-07 13:50:00,19.33,19.35,19.26,19.31,18300.0,19.3299,19.3499,19.2599,19.3099,18300.0
2005-12-07 14:00:00,19.3,19.31,19.23,19.26,14600.0,19.2999,19.3099,19.2299,19.2599,14600.0
2005-12-07 14:10:00,19.26,19.27,19.22,19.24,11900.0,19.2599,19.2699,19.2199,19.2399,11900.0
2005-12-07 14:20:00,19.24,19.24,19.23,19.24,3500.0,19.2399,19.2399,19.2299,19.2399,3500.0
2005-12-07 14:30:00,19.24,19.35,19.24,19.35,25800.0,19.2399,19.3499,19.2399,19.3499,25800.0
2005-12-07 14:40:00,19.35,19.35,19.32,19.32,7400.0,19.3499,19.3499,19.3199,19.3199,7400.0
2005-12-07 14:50:00,19.32,19.33,19.29,19.31,7500.0,19.3199,19.3299,19.2899,19.3099,7500.0
2005-12-07 15:00:00,19.3,19.39,19.29,19.37,11100.0,19.2999,19.3899,19.2899,19.3699,11100.0
2005-12-07 15:10:00,19.36,19.37,19.32,19.32,14300.0,19.3599,19.3699,19.3199,19.3199,14300.0
2005-12-07 15:20:00,19.33,19.33,19.23,19.23,30800.0,19.3299,19.3299,19.2299,19.2299,30800.0
2005-12-07 15:30:00,19.22,19.27,19.17,19.17,45700.0,19.2199,19.2699,19.1699,19.1699,45700.0
2005-12-07 15:40:00,19.16,19.27,19.16,19.25,28400.0,19.1599,19.2699,19.1599,19.2499,28400.0
2005-12-07 15:50:00,19.26,19.26,19.2,19.21,43300.0,19.2599,19.2599,19.1999,19.2099,43300.0
2005-12-08 09:30:00,19.25,19.25,19.05,19.16,15900.0,19.2499,19.2499,19.0499,19.1599,15900.0
2005-12-08 09:40:00,19.16,19.65,19.15,19.52,46500.0,19.1599,19.6499,19.1499,19.5199,46500.0
2005-12-08 09:50:00,19.52,19.75,19.33,19.66,73100.0,19.5199,19.7499,19.3299,19.6599,73100.0
2005-12-08 10:00:00,19.65,19.65,19.45,19.48,55900.0,19.6499,19.6499,19.4499,19.4799,55900.0
2005-12-08 10:10:00,19.45,19.47,19.3,19.4,38100.0,19.4499,19.4699,19.2999,19.3999,38100.0
2005-12-08 10:20:00,19.41,19.41,19.19,19.2,22600.0,19.4099,19.4099,19.1899,19.1999,22600.0
2005-12-08 10:30:00,19.2,19.22,19.13,19.18,18200.0,19.1999,19.2199,19.1299,19.1799,18200.0
2005-12-08 10:40:00,19.2,19.35,19.2,19.34,21400.0,19.1999,19.3499,19.1999,19.3399,21400.0
2005-12-08 10:50:00,19.34,19.36,19.18,19.22,43600.0,19.3399,19.3599,19.1799,19.2199,43600.0
2005-12-08 11:00:00,19.23,19.29,19.2,19.25,32500.0,19.2299,19.2899,19.1999,19.2499,32500.0
2005-12-08 11:10:00,19.24,19.31,19.2,19.3,12100.0,19.2399,19.3099,19.1999,19.2999,12100.0
2005-12-08 11:20:00,19.3,19.37,19.29,19.31,17500.0,19.2999,19.3699,19.2899,19.3099,17500.0
2005-12-08 11:30:00,19.31,19.31,19.26,19.28,19400.0,19.3099,19.3099,19.2599,19.2799,19400.0
2005-12-08 11:40:00,19.28,19.29,19.23,19.23,12900.0,19.2799,19.2899,19.2299,19.2299,12900.0
2005-12-08 11:50:00,19.23,19.23,19.12,19.13,25600.0,19.2299,19.2299,19.1199,19.1299,25600.0
2005-12-08 12:00:00,19.13,19.15,19.11,19.15,18200.0,19.1299,19.1499,19.1099,19.1499,18200.0
2005-12-08 12:10:00,19.15,19.15,19.09,19.1,17300.0,19.1499,19.1499,19.0899,19.0999,17300.0
2005-12-08 12:20:00,19.11,19.15,19.09,19.09,9700.0,19.1099,19.1499,19.0899,19.0899,9700.0
2005-12-08 12:30:00,19.09,19.11,19.09,19.09,7600.0,19.0899,19.1099,19.0899,19.0899,7600.0
2005-12-08 12:40:00,19.08,19.1,19.06,19.07,8100.0,19.0799,19.0999,19.0599,19.0699,8100.0
2005-12-08 12:50:00,19.07,19.07,19.05,19.06,14500.0,19.0699,19.0699,19.0499,19.0599,14500.0
2005-12-08 13:00:00,19.05,19.07,19.02,19.04,14100.0,19.0499,19.0699,19.0199,19.0399,14100.0
2005-12-08 13:10:00,19.04,19.05,18.96,18.96,32700.0,19.0399,19.0499,18.9599,18.9599,32700.0
2005-12-08 13:20:00,18.97,18.99,18.95,18.97,6300.0,18.9699,18.9899,18.9499,18.9699,6300.0
2005-12-08 13:30:00,18.97,19.0,18.95,19.0,22000.0,18.9699,18.9999,18.9499,18.9999,22000.0
2005-12-08 13:40:00,19.01,19.01,18.97,18.97,10900.0,19.0099,19.0099,18.9699,18.9699,10900.0
2005-12-08 13:50:00,18.98,19.0,18.97,18.99,31700.0,18.9799,18.9999,18.9699,18.9899,31700.0
2005-12-08 14:00:00,18.99,19.08,18.99,19.0,29200.0,18.9899,19.0799,18.9899,18.9999,29200.0
2005-12-08 14:10:00,19.0,19.01,18.95,18.96,26600.0,18.9999,19.0099,18.9499,18.9599,26600.0
2005-12-08 14:20:00,18.95,19.03,18.94,19.01,19900.0,18.9499,19.0299,18.9399,19.0099,19900.0
2005-12-08 14:30:00,19.0,19.0,18.95,18.98,11600.0,18.9999,18.9999,18.9499,18.9799,11600.0
2005-12-08 14:40:00,18.97,18.98,18.96,18.97,5600.0,18.9699,18.9799,18.9599,18.9699,5600.0
2005-12-08 14:50:00,18.96,18.96,18.92,18.92,17600.0,18.9599,18.9599,18.9199,18.9199,17600.0
2005-12-08 15:00:00,18.93,18.95,18.92,18.95,15700.0,18.9299,18.9499,18.9199,18.9499,15700.0
2005-12-08 15:10:00,18.94,18.95,18.9,18.91,27800.0,18.9399,18.9499,18.8999,18.9099,27800.0
2005-12-08 15:20:00,18.91,18.92,18.9,18.92,17300.0,18.9099,18.9199,18.8999,18.9199,17300.0
2005-12-08 15:30:00,18.92,18.95,18.91,18.91,50500.0,18.9199,18.9499,18.9099,18.9099,50500.0
2005-12-08 15:40:00,18.91,18.94,18.9,18.93,26600.0,18.9099,18.9399,18.8999,18.9299,26600.0
2005-12-08 15:50:00,18.93,18.97,18.9,18.95,81100.0,18.9299,18.9699,18.8999,18.9499,81100.0
2005-12-09 09:30:00,19.23,19.23,18.94,19.07,13000.0,19.2299,19.2299,18.9399,19.0699,13000.0
2005-12-09 09:40:00,19.07,19.07,18.95,18.97,8600.0,19.0699,19.0699,18.9499,18.9699,8600.0
2005-12-09 09:50:00,18.97,18.98,18.9,18.92,7700.0,18.9699,18.9799,18.8999,18.9199,7700.0
2005-12-09 10:00:00,18.95,18.99,18.95,18.99,5700.0,18.9499,18.9899,18.9499,18.9899,5700.0
2005-12-09 10:10:00,19.0,19.04,18.93,18.93,7800.0,18.9999,19.0399,18.9299,18.9299,7800.0
2005-12-09 10:20:00,18.92,18.93,18.89,18.89,14500.0,18.9199,18.9299,18.8899,18.8899,14500.0
2005-12-09 10:30:00,18.89,18.89,18.76,18.83,18100.0,18.8899,18.8899,18.7599,18.8299,18100.0
2005-12-09 10:40:00,18.83,18.83,18.78,18.8,9300.0,18.8299,18.8299,18.7799,18.7999,9300.0
2005-12-09 10:50:00,18.82,18.85,18.8,18.85,6800.0,18.8199,18.8499,18.7999,18.8499,6800.0
2005-12-09 11:00:00,18.85,18.98,18.82,18.98,37600.0,18.8499,18.9799,18.8199,18.9799,37600.0
2005-12-09 11:10:00,18.98,19.1,18.97,18.99,35300.0,18.9799,19.0999,18.9699,18.9899,35300.0
2005-12-09 11:20:00,18.99,19.08,18.98,19.06,11200.0,18.9899,19.0799,18.9799,19.0599,11200.0
2005-12-09 11:30:00,19.07,19.09,19.02,19.03,14600.0,19.0699,19.0899,19.0199,19.0299,14600.0
2005-12-09 11:40:00,19.04,19.11,19.03,19.1,16500.0,19.0399,19.1099,19.0299,19.0999,16500.0
2005-12-09 11:50:00,19.11,19.15,19.1,19.1,15300.0,19.1099,19.1499,19.0999,19.0999,15300.0
2005-12-09 12:00:00,19.1,19.18,19.09,19.18,7600.0,19.0999,19.1799,19.0899,19.1799,7600.0
2005-12-09 12:10:00,19.19,19.21,19.18,19.19,7100.0,19.1899,19.2099,19.1799,19.1899,7100.0
2005-12-09 12:20:00,19.21,19.22,19.21,19.21,7300.0,19.2099,19.2199,19.2099,19.2099,7300.0
2005-12-09 12:30:00,19.21,19.22,19.19,19.19,5600.0,19.2099,19.2199,19.1899,19.1899,5600.0
2005-12-09 12:40:00,19.19,19.19,19.17,19.17,6300.0,19.1899,19.1899,19.1699,19.1699,6300.0
2005-12-09 12:50:00,19.16,19.19,19.16,19.19,8900.0,19.1599,19.1899,19.1599,19.1899,8900.0
2005-12-09 13:00:00,19.19,19.23,19.19,19.2,7000.0,19.1899,19.2299,19.1899,19.1999,7000.0
2005-12-09 13:10:00,19.2,19.2,19.14,19.14,9200.0,19.1999,19.1999,19.1399,19.1399,9200.0
2005-12-09 13:20:00,19.14,19.15,19.13,19.13,12400.0,19.1399,19.1499,19.1299,19.1299,12400.0
2005-12-09 13:30:00,19.14,19.2,19.13,19.16,13900.0,19.1399,19.1999,19.1299,19.1599,13900.0
2005-12-09 13:40:00,19.17,19.22,19.17,19.2,4900.0,19.1699,19.2199,19.1699,19.1999,4900.0
2005-12-09 13:50:00,19.2,19.22,19.2,19.2,4100.0,19.1999,19.2199,19.1999,19.1999,4100.0
2005-12-09 14:00:00,19.2,19.23,19.19,19.22,8200.0,19.1999,19.2299,19.1899,19.2199,8200.0
2005-12-09 14:10:00,19.22,19.22,19.19,19.19,7000.0,19.2199,19.2199,19.1899,19.1899,7000.0
2005-12-09 14:20:00,19.18,19.19,19.18,19.19,5800.0,19.1799,19.1899,19.1799,19.1899,5800.0
2005-12-09 14:30:00,19.19,19.19,19.18,19.19,5800.0,19.1899,19.1899,19.1799,19.1899,5800.0
2005-12-09 14:40:00,19.19,19.2,19.18,19.2,5400.0,19.1899,19.1999,19.1799,19.1999,5400.0
2005-12-09 14:50:00,19.19,19.2,19.19,19.19,3500.0,19.1899,19.1999,19.1899,19.1899,3500.0
2005-12-09 15:00:00,19.19,19.2,19.18,19.19,10800.0,19.1899,19.1999,19.1799,19.1899,10800.0
2005-12-09 15:10:00,19.18,19.19,19.16,19.18,12800.0,19.1799,19.1899,19.1599,19.1799,12800.0
2005-12-09 15:20:00,19.17,19.2,19.17,19.2,12500.0,19.1699,19.1999,19.1699,19.1999,12500.0
2005-12-09 15:30:00,19.19,19.21,19.19,19.2,9800.0,19.1899,19.2099,19.1899,19.1999,9800.0
2005-12-09 15:40:00,19.21,19.23,19.2,19.21,20600.0,19.2099,19.2299,19.1999,19.2099,20600.0
2005-12-09 15:50:00,19.21,19.21,19.18,19.19,36000.0,19.2099,19.2099,19.1799,19.1899,36000.0
2005-12-12 09:30:00,19.25,19.25,19.08,19.23,21300.0,19.2499,19.2499,19.0799,19.2299,21300.0
2005-12-12 09:40:00,19.23,19.25,19.2,19.2,18700.0,19.2299,19.2499,19.1999,19.1999,18700.0
2005-12-12 09:50:00,19.19,19.2,19.1,19.15,22900.0,19.1899,19.1999,19.0999,19.1499,22900.0
2005-12-12 10:00:00,19.13,19.16,19.05,19.06,20000.0,19.1299,19.1599,19.0499,19.0599,20000.0
2005-12-12 10:10:00,19.06,19.07,19.06,19.06,12000.0,19.0599,19.0699,19.0599,19.0599,12000.0
2005-12-12 10:20:00,19.07,19.07,19.06,19.06,8100.0,19.0699,19.0699,19.0599,19.0599,8100.0
2005-12-12 10:30:00,19.06,19.09,19.06,19.09,17000.0,19.0599,19.0899,19.0599,19.0899,17000.0
2005-12-12 10:40:00,19.09,19.09,19.06,19.07,25400.0,19.0899,19.0899,19.0599,19.0699,25400.0
2005-12-12 10:50:00,19.06,19.07,19.04,19.05,20800.0,19.0599,19.0699,19.0399,19.0499,20800.0
2005-12-12 11:00:00,19.05,19.1,19.04,19.1,15200.0,19.0499,19.0999,19.0399,19.0999,15200.0
2005-12-12 11:10:00,19.1,19.18,19.1,19.18,15600.0,19.0999,19.1799,19.0999,19.1799,15600.0
2005-12-12 11:20:00,19.18,19.18,19.1,19.12,15800.0,19.1799,19.1799,19.0999,19.1199,15800.0
2005-12-12 11:30:00,19.12,19.12,19.08,19.08,32400.0,19.1199,19.1199,19.0799,19.0799,32400.0
2005-12-12 11:40:00,19.08,19.09,19.08,19.09,12000.0,19.0799,19.0899,19.0799,19.0899,12000.0
2005-12-12 11:50:00,19.09,19.09,19.08,19.09,11800.0,19.0899,19.0899,19.0799,19.0899,11800.0
2005-12-12 12:00:00,19.08,19.1,19.04,19.04,43700.0,19.0799,19.0999,19.0399,19.0399,43700.0
2005-12-12 12:10:00,19.04,19.06,19.04,19.04,16000.0,19.0399,19.0599,19.0399,19.0399,16000.0
2005-12-12 12:20:00,19.05,19.06,19.05,19.05,8900.0,19.0499,19.0599,19.0499,19.0499,8900.0
2005-12-12 12:30:00,19.05,19.06,19.05,19.06,12700.0,19.0499,19.0599,19.0499,19.0599,12700.0
2005-12-12 12:40:00,19.06,19.06,19.05,19.06,8900.0,19.0599,19.0599,19.0499,19.0599,8900.0
2005-12-12 12:50:00,19.06,19.06,19.05,19.06,9000.0,19.0599,19.0599,19.0499,19.0599,9000.0
2005-12-12 13:00:00,19.05,19.06,19.05,19.05,14900.0,19.0499,19.0599,19.0499,19.0499,14900.0
2005-12-12 13:10:00,19.06,19.06,19.05,19.06,7800.0,19.0599,19.0599,19.0499,19.0599,7800.0
2005-12-12 13:20:00,19.05,19.06,19.05,19.06,8000.0,19.0499,19.0599,19.0499,19.0599,8000.0
2005-12-12 13:30:00,19.06,19.06,19.05,19.06,7300.0,19.0599,19.0599,19.0499,19.0599,7300.0
2005-12-12 13:40:00,19.05,19.06,19.05,19.06,13700.0,19.0499,19.0599,19.0499,19.0599,13700.0
2005-12-12 13:50:00,19.06,19.06,19.05,19.06,10800.0,19.0599,19.0599,19.0499,19.0599,10800.0
2005-12-12 14:00:00,19.06,19.13,19.05,19.13,11800.0,19.0599,19.1299,19.0499,19.1299,11800.0
2005-12-12 14:10:00,19.12,19.13,19.09,19.09,21000.0,19.1199,19.1299,19.0899,19.0899,21000.0
2005-12-12 14:20:00,19.08,19.1,19.08,19.09,13600.0,19.0799,19.0999,19.0799,19.0899,13600.0
2005-12-12 14:30:00,19.1,19.1,19.08,19.09,18000.0,19.0999,19.0999,19.0799,19.0899,18000.0
2005-12-12 14:40:00,19.09,19.1,19.06,19.07,15500.0,19.0899,19.0999,19.0599,19.0699,15500.0
2005-12-12 14:50:00,19.07,19.09,19.06,19.09,12100.0,19.0699,19.0899,19.0599,19.0899,12100.0
2005-12-12 15:00:00,19.08,19.08,19.07,19.08,23300.0,19.0799,19.0799,19.0699,19.0799,23300.0
2005-12-12 15:10:00,19.07,19.08,19.04,19.08,23300.0,19.0699,19.0799,19.0399,19.0799,23300.0
2005-12-12 15:20:00,19.07,19.08,19.07,19.07,13500.0,19.0699,19.0799,19.0699,19.0699,13500.0
2005-12-12 15:30:00,19.08,19.08,19.06,19.07,20600.0,19.0799,19.0799,19.0599,19.0699,20600.0
2005-12-12 15:40:00,19.06,19.07,19.05,19.07,22200.0,19.0599,19.0699,19.0499,19.0699,22200.0
2005-12-12 15:50:00,19.07,19.07,19.0,19.04,86500.0,19.0699,19.0699,18.9999,19.0399,86500.0
2005-12-13 09:30:00,18.91,19.15,18.88,19.1,20700.0,18.9099,19.1499,18.8799,19.0999,20700.0
2005-12-13 09:40:00,19.12,19.13,19.04,19.05,15300.0,19.1199,19.1299,19.0399,19.0499,15300.0
2005-12-13 09:50:00,19.05,19.05,18.93,18.94,22400.0,19.0499,19.0499,18.9299,18.9399,22400.0
2005-12-13 10:00:00,18.95,18.96,18.93,18.96,12200.0,18.9499,18.9599,18.9299,18.9599,12200.0
2005-12-13 10:10:00,18.96,18.96,18.94,18.95,21500.0,18.9599,18.9599,18.9399,18.9499,21500.0
2005-12-13 10:20:00,18.95,18.96,18.95,18.95,13800.0,18.9499,18.9599,18.9499,18.9499,13800.0
2005-12-13 10:30:00,18.95,18.99,18.95,18.98,8600.0,18.9499,18.9899,18.9499,18.9799,8600.0
2005-12-13 10:40:00,18.98,18.99,18.98,18.99,10500.0,18.9799,18.9899,18.9799,18.9899,10500.0
2005-12-13 10:50:00,18.99,18.99,18.86,18.86,48300.0,18.9899,18.9899,18.8599,18.8599,48300.0
2005-12-13 11:00:00,18.87,18.87,18.84,18.85,24400.0,18.8699,18.8699,18.8399,18.8499,24400.0
2005-12-13 11:10:00,18.84,18.84,18.77,18.83,38700.0,18.8399,18.8399,18.7699,18.8299,38700.0
2005-12-13 11:20:00,18.83,18.83,18.82,18.83,11500.0,18.8299,18.8299,18.8199,18.8299,11500.0
2005-12-13 11:30:00,18.83,18.88,18.83,18.87,17600.0,18.8299,18.8799,18.8299,18.8699,17600.0
2005-12-13 11:40:00,18.87,18.92,18.85,18.86,25200.0,18.8699,18.9199,18.8499,18.8599,25200.0
2005-12-13 11:50:00,18.86,18.86,18.85,18.86,8100.0,18.8599,18.8599,18.8499,18.8599,8100.0
2005-12-13 12:00:00,18.86,18.86,18.84,18.85,12900.0,18.8599,18.8599,18.8399,18.8499,12900.0
2005-12-13 12:10:00,18.85,18.86,18.84,18.85,14400.0,18.8499,18.8599,18.8399,18.8499,14400.0
2005-12-13 12:20:00,18.85,18.85,18.84,18.85,11200.0,18.8499,18.8499,18.8399,18.8499,11200.0
2005-12-13 12:30:00,18.85,18.85,18.84,18.85,7400.0,18.8499,18.8499,18.8399,18.8499,7400.0
2005-12-13 12:40:00,18.84,18.85,18.82,18.82,13200.0,18.8399,18.8499,18.8199,18.8199,13200.0
2005-12-13 12:50:00,18.82,18.82,18.76,18.77,14700.0,18.8199,18.8199,18.7599,18.7699,14700.0
2005-12-13 13:00:00,18.77,18.78,18.75,18.77,12900.0,18.7699,18.7799,18.7499,18.7699,12900.0
2005-12-13 13:10:00,18.77,18.8,18.76,18.8,11000.0,18.7699,18.7999,18.7599,18.7999,11000.0
2005-12-13 13:20:00,18.79,18.8,18.79,18.8,8000.0,18.7899,18.7999,18.7899,18.7999,8000.0
2005-12-13 13:30:00,18.79,18.84,18.79,18.83,16600.0,18.7899,18.8399,18.7899,18.8299,16600.0
2005-12-13 13:40:00,18.84,18.84,18.83,18.84,11600.0,18.8399,18.8399,18.8299,18.8399,11600.0
2005-12-13 13:50:00,18.83,18.84,18.83,18.84,9400.0,18.8299,18.8399,18.8299,18.8399,9400.0
2005-12-13 14:00:00,18.84,18.84,18.81,18.81,9600.0,18.8399,18.8399,18.8099,18.8099,9600.0
2005-12-13 14:10:00,18.8,18.84,18.8,18.82,17600.0,18.7999,18.8399,18.7999,18.8199,17600.0
2005-12-13 14:20:00,18.83,18.88,18.77,18.78,23700.0,18.8299,18.8799,18.7699,18.7799,23700.0
2005-12-13 14:30:00,18.78,18.86,18.75,18.86,41600.0,18.7799,18.8599,18.7499,18.8599,41600.0
2005-12-13 14:40:00,18.86,18.99,18.86,18.96,29700.0,18.8599,18.9899,18.8599,18.9599,29700.0
2005-12-13 14:50:00,18.97,18.97,18.95,18.95,11200.0,18.9699,18.9699,18.9499,18.9499,11200.0
2005-12-13 15:00:00,18.96,18.96,18.81,18.81,16600.0,18.9599,18.9599,18.8099,18.8099,16600.0
2005-12-13 15:10:00,18.81,18.82,18.8,18.8,27100.0,18.8099,18.8199,18.7999,18.7999,27100.0
2005-12-13 15:20:00,18.81,18.81,18.79,18.8,27400.0,18.8099,18.8099,18.7899,18.7999,27400.0
2005-12-13 15:30:00,18.81,18.81,18.79,18.81,25600.0,18.8099,18.8099,18.7899,18.8099,25600.0
2005-12-13 15:40:00,18.81,18.81,18.8,18.81,25900.0,18.8099,18.8099,18.7999,18.8099,25900.0
2005-12-13 15:50:00,18.8,18.82,18.79,18.82,52200.0,18.7999,18.8199,18.7899,18.8199,52200.0
2005-12-14 09:30:00,18.62,18.71,18.45,18.63,66100.0,18.6199,18.7099,18.4499,18.6299,66100.0
2005-12-14 09:40:00,18.65,18.66,18.33,18.37,77000.0,18.6499,18.6599,18.3299,18.3699,77000.0
2005-12-14 09:50:00,18.4,18.51,18.4,18.4,49300.0,18.3999,18.5099,18.3999,18.3999,49300.0
2005-12-14 10:00:00,18.43,18.47,18.37,18.45,40900.0,18.4299,18.4699,18.3699,18.4499,40900.0
2005-12-14 10:10:00,18.44,18.49,18.44,18.48,25200.0,18.4399,18.4899,18.4399,18.4799,25200.0
2005-12-14 10:20:00,18.48,18.58,18.48,18.57,38700.0,18.4799,18.5799,18.4799,18.5699,38700.0
2005-12-14 10:30:00,18.56,18.65,18.55,18.61,42200.0,18.5599,18.6499,18.5499,18.6099,42200.0
2005-12-14 10:40:00,18.59,18.65,18.55,18.63,18200.0,18.5899,18.6499,18.5499,18.6299,18200.0
2005-12-14 10:50:00,18.64,18.64,18.59,18.6,18700.0,18.6399,18.6399,18.5899,18.5999,18700.0
2005-12-14 11:00:00,18.59,18.6,18.55,18.55,33100.0,18.5899,18.5999,18.5499,18.5499,33100.0
2005-12-14 11:10:00,18.55,18.56,18.48,18.51,34200.0,18.5499,18.5599,18.4799,18.5099,34200.0
2005-12-14 11:20:00,18.5,18.54,18.48,18.53,20800.0,18.4999,18.5399,18.4799,18.5299,20800.0
2005-12-14 11:30:00,18.54,18.61,18.54,18.61,19700.0,18.5399,18.6099,18.5399,18.6099,19700.0
2005-12-14 11:40:00,18.61,18.63,18.55,18.59,24900.0,18.6099,18.6299,18.5499,18.5899,24900.0
2005-12-14 11:50:00,18.58,18.61,18.57,18.59,16900.0,18.5799,18.6099,18.5699,18.5899,16900.0
2005-12-14 12:00:00,18.6,18.61,18.58,18.58,13800.0,18.5999,18.6099,18.5799,18.5799,13800.0
2005-12-14 12:10:00,18.59,18.59,18.53,18.53,13600.0,18.5899,18.5899,18.5299,18.5299,13600.0
2005-12-14 12:20:00,18.54,18.54,18.48,18.48,22300.0,18.5399,18.5399,18.4799,18.4799,22300.0
2005-12-14 12:30:00,18.48,18.49,18.47,18.48,19700.0,18.4799,18.4899,18.4699,18.4799,19700.0
2005-12-14 12:40:00,18.48,18.52,18.48,18.5,22300.0,18.4799,18.5199,18.4799,18.4999,22300.0
2005-12-14 12:50:00,18.49,18.56,18.45,18.54,35500.0,18.4899,18.5599,18.4499,18.5399,35500.0
2005-12-14 13:00:00,18.55,18.59,18.55,18.58,10900.0,18.5499,18.5899,18.5499,18.5799,10900.0
2005-12-14 13:10:00,18.59,18.59,18.57,18.59,19900.0,18.5899,18.5899,18.5699,18.5899,19900.0
2005-12-14 13:20:00,18.58,18.59,18.58,18.59,20400.0,18.5799,18.5899,18.5799,18.5899,20400.0
2005-12-14 13:30:00,18.58,18.61,18.58,18.59,30300.0,18.5799,18.6099,18.5799,18.5899,30300.0
2005-12-14 13:40:00,18.6,18.64,18.59,18.64,16400.0,18.5999,18.6399,18.5899,18.6399,16400.0
2005-12-14 13:50:00,18.63,18.73,18.63,18.68,30200.0,18.6299,18.7299,18.6299,18.6799,30200.0
2005-12-14 14:00:00,18.69,18.69,18.62,18.63,25500.0,18.6899,18.6899,18.6199,18.6299,25500.0
2005-12-14 14:10:00,18.63,18.63,18.58,18.58,29100.0,18.6299,18.6299,18.5799,18.5799,29100.0
2005-12-14 14:20:00,18.58,18.59,18.56,18.57,28800.0,18.5799,18.5899,18.5599,18.5699,28800.0
2005-12-14 14:30:00,18.56,18.57,18.51,18.52,41700.0,18.5599,18.5699,18.5099,18.5199,41700.0
2005-12-14 14:40:00,18.52,18.52,18.49,18.5,48400.0,18.5199,18.5199,18.4899,18.4999,48400.0
2005-12-14 14:50:00,18.51,18.57,18.48,18.49,51900.0,18.5099,18.5699,18.4799,18.4899,51900.0
2005-12-14 15:00:00,18.49,18.49,18.44,18.45,83400.0,18.4899,18.4899,18.4399,18.4499,83400.0
2005-12-14 15:10:00,18.45,18.45,18.36,18.42,66700.0,18.4499,18.4499,18.3599,18.4199,66700.0
2005-12-14 15:20:00,18.43,18.45,18.39,18.4,46500.0,18.4299,18.4499,18.3899,18.3999,46500.0
2005-12-14 15:30:00,18.39,18.48,18.37,18.37,74100.0,18.3899,18.4799,18.3699,18.3699,74100.0
2005-12-14 15:40:00,18.38,18.38,18.35,18.38,57000.0,18.3799,18.3799,18.3499,18.3799,57000.0
2005-12-14 15:50:00,18.38,18.38,18.25,18.29,235800.0,18.3799,18.3799,18.2499,18.2899,235800.0
2005-12-15 09:30:00,17.9,18.48,17.83,18.42,121300.0,17.8999,18.4799,17.8299,18.4199,121300.0
2005-12-15 09:40:00,18.41,18.43,18.27,18.33,142900.0,18.4099,18.4299,18.2699,18.3299,142900.0
2005-12-15 09:50:00,18.32,18.32,18.2,18.2,63700.0,18.3199,18.3199,18.1999,18.1999,63700.0
2005-12-15 10:00:00,18.2,18.25,18.1,18.1,204400.0,18.1999,18.2499,18.0999,18.0999,204400.0
2005-12-15 10:10:00,18.11,18.15,18.06,18.15,107200.0,18.1099,18.1499,18.0599,18.1499,107200.0
2005-12-15 10:20:00,18.15,18.15,18.02,18.1,80200.0,18.1499,18.1499,18.0199,18.0999,80200.0
2005-12-15 10:30:00,18.1,18.11,17.95,18.02,97200.0,18.0999,18.1099,17.9499,18.0199,97200.0
2005-12-15 10:40:00,18.02,18.08,18.0,18.08,45400.0,18.0199,18.0799,17.9999,18.0799,45400.0
2005-12-15 10:50:00,18.07,18.08,18.05,18.06,38500.0,18.0699,18.0799,18.0499,18.0599,38500.0
2005-12-15 11:00:00,18.05,18.24,18.05,18.2,83200.0,18.0499,18.2399,18.0499,18.1999,83200.0
2005-12-15 11:10:00,18.17,18.21,18.05,18.21,43500.0,18.1699,18.2099,18.0499,18.2099,43500.0
2005-12-15 11:20:00,18.21,18.25,18.09,18.09,41400.0,18.2099,18.2499,18.0899,18.0899,41400.0
2005-12-15 11:30:00,18.1,18.25,18.06,18.21,39400.0,18.0999,18.2499,18.0599,18.2099,39400.0
2005-12-15 11:40:00,18.21,18.24,18.18,18.22,60200.0,18.2099,18.2399,18.1799,18.2199,60200.0
2005-12-15 11:50:00,18.22,18.25,18.05,18.25,27100.0,18.2199,18.2499,18.0499,18.2499,27100.0
2005-12-15 12:00:00,18.25,18.33,18.24,18.31,94600.0,18.2499,18.3299,18.2399,18.3099,94600.0
2005-12-15 12:10:00,18.31,18.31,18.26,18.27,9300.0,18.3099,18.3099,18.2599,18.2699,9300.0
2005-12-15 12:20:00,18.27,18.27,18.25,18.26,16700.0,18.2699,18.2699,18.2499,18.2599,16700.0
2005-12-15 12:30:00,18.26,18.26,18.22,18.22,22700.0,18.2599,18.2599,18.2199,18.2199,22700.0
2005-12-15 12:40:00,18.22,18.23,18.18,18.2,13600.0,18.2199,18.2299,18.1799,18.1999,13600.0
2005-12-15 12:50:00,18.21,18.25,18.21,18.25,16700.0,18.2099,18.2499,18.2099,18.2499,16700.0
2005-12-15 13:00:00,18.25,18.25,18.23,18.24,22600.0,18.2499,18.2499,18.2299,18.2399,22600.0
2005-12-15 13:10:00,18.24,18.24,18.22,18.22,24900.0,18.2399,18.2399,18.2199,18.2199,24900.0
2005-12-15 13:20:00,18.23,18.23,18.22,18.22,17800.0,18.2299,18.2299,18.2199,18.2199,17800.0
2005-12-15 13:30:00,18.22,18.22,18.13,18.16,26800.0,18.2199,18.2199,18.1299,18.1599,26800.0
2005-12-15 13:40:00,18.16,18.16,18.14,18.14,13200.0,18.1599,18.1599,18.1399,18.1399,13200.0
2005-12-15 13:50:00,18.14,18.15,18.12,18.13,14600.0,18.1399,18.1499,18.1199,18.1299,14600.0
2005-12-15 14:00:00,18.13,18.13,18.1,18.11,18400.0,18.1299,18.1299,18.0999,18.1099,18400.0
2005-12-15 14:10:00,18.11,18.19,18.1,18.15,61600.0,18.1099,18.1899,18.0999,18.1499,61600.0
2005-12-15 14:20:00,18.15,18.15,18.1,18.1,24300.0,18.1499,18.1499,18.0999,18.0999,24300.0
2005-12-15 14:30:00,18.11,18.11,18.1,18.1,56700.0,18.1099,18.1099,18.0999,18.0999,56700.0
2005-12-15 14:40:00,18.1,18.11,18.08,18.1,29200.0,18.0999,18.1099,18.0799,18.0999,29200.0
2005-12-15 14:50:00,18.1,18.1,18.05,18.06,38300.0,18.0999,18.0999,18.0499,18.0599,38300.0
2005-12-15 15:00:00,18.06,18.06,18.03,18.04,62000.0,18.0599,18.0599,18.0299,18.0399,62000.0
2005-12-15 15:10:00,18.03,18.05,18.02,18.03,66500.0,18.0299,18.0499,18.0199,18.0299,66500.0
2005-12-15 15:20:00,18.04,18.04,18.0,18.01,68200.0,18.0399,18.0399,17.9999,18.0099,68200.0
2005-12-15 15:30:00,18.01,18.02,18.0,18.02,56700.0,18.0099,18.0199,17.9999,18.0199,56700.0
2005-12-15 15:40:00,18.02,18.02,18.0,18.0,51200.0,18.0199,18.0199,17.9999,17.9999,51200.0
2005-12-15 15:50:00,18.0,18.02,18.0,18.01,143300.0,17.9999,18.0199,17.9999,18.0099,143300.0
2005-12-16 09:30:00,18.18,18.19,17.96,18.12,98700.0,18.1799,18.1899,17.9599,18.1199,98700.0
2005-12-16 09:40:00,18.11,18.19,17.95,17.98,144700.0,18.1099,18.1899,17.9499,17.9799,144700.0
2005-12-16 09:50:00,17.98,18.0,17.86,17.88,37500.0,17.9799,17.9999,17.8599,17.8799,37500.0
2005-12-16 10:00:00,17.89,17.89,17.86,17.86,26000.0,17.8899,17.8899,17.8599,17.8599,26000.0
2005-12-16 10:10:00,17.87,17.87,17.69,17.71,48700.0,17.8699,17.8699,17.6899,17.7099,48700.0
2005-12-16 10:20:00,17.71,17.75,17.71,17.72,39700.0,17.7099,17.7499,17.7099,17.7199,39700.0
2005-12-16 10:30:00,17.73,17.73,17.67,17.7,45800.0,17.7299,17.7299,17.6699,17.6999,45800.0
2005-12-16 10:40:00,17.69,17.75,17.65,17.72,47600.0,17.6899,17.7499,17.6499,17.7199,47600.0
2005-12-16 10:50:00,17.71,17.72,17.62,17.65,48200.0,17.7099,17.7199,17.6199,17.6499,48200.0
2005-12-16 11:00:00,17.66,17.66,17.6,17.63,21600.0,17.6599,17.6599,17.5999,17.6299,21600.0
2005-12-16 11:10:00,17.63,17.7,17.62,17.7,40500.0,17.6299,17.6999,17.6199,17.6999,40500.0
2005-12-16 11:20:00,17.7,17.8,17.69,17.8,33900.0,17.6999,17.7999,17.6899,17.7999,33900.0
2005-12-16 11:30:00,17.8,17.8,17.73,17.73,47100.0,17.7999,17.7999,17.7299,17.7299,47100.0
2005-12-16 11:40:00,17.74,17.74,17.67,17.69,18000.0,17.7399,17.7399,17.6699,17.6899,18000.0
2005-12-16 11:50:00,17.68,17.73,17.66,17.68,33000.0,17.6799,17.7299,17.6599,17.6799,33000.0
2005-12-16 12:00:00,17.68,17.72,17.67,17.72,24900.0,17.6799,17.7199,17.6699,17.7199,24900.0
2005-12-16 12:10:00,17.71,17.76,17.71,17.75,26200.0,17.7099,17.7599,17.7099,17.7499,26200.0
2005-12-16 12:20:00,17.75,17.75,17.72,17.72,12900.0,17.7499,17.7499,17.7199,17.7199,12900.0
2005-12-16 12:30:00,17.75,17.75,17.63,17.63,31000.0,17.7499,17.7499,17.6299,17.6299,31000.0
2005-12-16 12:40:00,17.64,17.64,17.6,17.61,18300.0,17.6399,17.6399,17.5999,17.6099,18300.0
2005-12-16 12:50:00,17.61,17.64,17.59,17.59,50600.0,17.6099,17.6399,17.5899,17.5899,50600.0
2005-12-16 13:00:00,17.59,17.6,17.58,17.6,15900.0,17.5899,17.5999,17.5799,17.5999,15900.0
2005-12-16 13:10:00,17.6,17.6,17.57,17.58,28500.0,17.5999,17.5999,17.5699,17.5799,28500.0
2005-12-16 13:20:00,17.58,17.58,17.51,17.52,40500.0,17.5799,17.5799,17.5099,17.5199,40500.0
2005-12-16 13:30:00,17.52,17.61,17.5,17.51,76800.0,17.5199,17.6099,17.4999,17.5099,76800.0
2005-12-16 13:40:00,17.51,17.54,17.5,17.53,87800.0,17.5099,17.5399,17.4999,17.5299,87800.0
2005-12-16 13:50:00,17.54,17.54,17.53,17.54,23400.0,17.5399,17.5399,17.5299,17.5399,23400.0
2005-12-16 14:00:00,17.54,17.65,17.54,17.62,39200.0,17.5399,17.6499,17.5399,17.6199,39200.0
2005-12-16 14:10:00,17.62,17.63,17.62,17.63,17200.0,17.6199,17.6299,17.6199,17.6299,17200.0
2005-12-16 14:20:00,17.62,17.63,17.52,17.52,37000.0,17.6199,17.6299,17.5199,17.5199,37000.0
2005-12-16 14:30:00,17.52,17.55,17.51,17.53,61100.0,17.5199,17.5499,17.5099,17.5299,61100.0
2005-12-16 14:40:00,17.54,17.54,17.5,17.54,48500.0,17.5399,17.5399,17.4999,17.5399,48500.0
2005-12-16 14:50:00,17.53,17.55,17.53,17.55,14800.0,17.5299,17.5499,17.5299,17.5499,14800.0
2005-12-16 15:00:00,17.55,17.57,17.55,17.57,37400.0,17.5499,17.5699,17.5499,17.5699,37400.0
2005-12-16 15:10:00,17.56,17.58,17.55,17.57,57300.0,17.5599,17.5799,17.5499,17.5699,57300.0
2005-12-16 15:20:00,17.57,17.58,17.57,17.57,34100.0,17.5699,17.5799,17.5699,17.5699,34100.0
2005-12-16 15:30:00,17.58,17.58,17.51,17.52,54400.0,17.5799,17.5799,17.5099,17.5199,54400.0
2005-12-16 15:40:00,17.52,17.64,17.51,17.52,89100.0,17.5199,17.6399,17.5099,17.5199,89100.0
2005-12-16 15:50:00,17.52,17.55,17.5,17.54,149000.0,17.5199,17.5499,17.4999,17.5399,149000.0
2005-12-19 09:30:00,17.52,17.63,17.36,17.42,44900.0,17.5199,17.6299,17.3599,17.4199,44900.0
2005-12-19 09:40:00,17.42,17.44,17.4,17.42,23100.0,17.4199,17.4399,17.3999,17.4199,23100.0
2005-12-19 09:50:00,17.43,17.51,17.43,17.5,30100.0,17.4299,17.5099,17.4299,17.4999,30100.0
2005-12-19 10:00:00,17.51,17.61,17.51,17.6,69600.0,17.5099,17.6099,17.5099,17.5999,69600.0
2005-12-19 10:10:00,17.61,17.61,17.6,17.61,26100.0,17.6099,17.6099,17.5999,17.6099,26100.0
2005-12-19 10:20:00,17.6,17.61,17.6,17.6,14300.0,17.5999,17.6099,17.5999,17.5999,14300.0
2005-12-19 10:30:00,17.6,17.61,17.6,17.61,14600.0,17.5999,17.6099,17.5999,17.6099,14600.0
2005-12-19 10:40:00,17.6,17.65,17.6,17.62,43800.0,17.5999,17.6499,17.5999,17.6199,43800.0
2005-12-19 10:50:00,17.61,17.74,17.61,17.74,50000.0,17.6099,17.7399,17.6099,17.7399,50000.0
2005-12-19 11:00:00,17.74,17.77,17.7,17.71,19600.0,17.7399,17.7699,17.6999,17.7099,19600.0
2005-12-19 11:10:00,17.71,17.71,17.7,17.71,11800.0,17.7099,17.7099,17.6999,17.7099,11800.0
2005-12-19 11:20:00,17.7,17.74,17.7,17.74,36200.0,17.6999,17.7399,17.6999,17.7399,36200.0
2005-12-19 11:30:00,17.74,17.74,17.72,17.73,15200.0,17.7399,17.7399,17.7199,17.7299,15200.0
2005-12-19 11:40:00,17.73,17.82,17.73,17.8,44300.0,17.7299,17.8199,17.7299,17.7999,44300.0
2005-12-19 11:50:00,17.79,17.8,17.7,17.71,14200.0,17.7899,17.7999,17.6999,17.7099,14200.0
2005-12-19 12:00:00,17.72,17.72,17.71,17.72,5300.0,17.7199,17.7199,17.7099,17.7199,5300.0
2005-12-19 12:10:00,17.71,17.72,17.64,17.68,64100.0,17.7099,17.7199,17.6399,17.6799,64100.0
2005-12-19 12:20:00,17.67,17.67,17.61,17.62,19200.0,17.6699,17.6699,17.6099,17.6199,19200.0
2005-12-19 12:30:00,17.62,17.62,17.61,17.61,8700.0,17.6199,17.6199,17.6099,17.6099,8700.0
2005-12-19 12:40:00,17.61,17.62,17.61,17.61,7100.0,17.6099,17.6199,17.6099,17.6099,7100.0
2005-12-19 12:50:00,17.62,17.62,17.61,17.61,9100.0,17.6199,17.6199,17.6099,17.6099,9100.0
2005-12-19 13:00:00,17.61,17.62,17.54,17.55,54400.0,17.6099,17.6199,17.5399,17.5499,54400.0
2005-12-19 13:10:00,17.54,17.58,17.51,17.56,37200.0,17.5399,17.5799,17.5099,17.5599,37200.0
2005-12-19 13:20:00,17.56,17.57,17.53,17.54,17000.0,17.5599,17.5699,17.5299,17.5399,17000.0
2005-12-19 13:30:00,17.54,17.54,17.53,17.54,11900.0,17.5399,17.5399,17.5299,17.5399,11900.0
2005-12-19 13:40:00,17.54,17.55,17.53,17.55,16100.0,17.5399,17.5499,17.5299,17.5499,16100.0
2005-12-19 13:50:00,17.55,17.55,17.53,17.54,14400.0,17.5499,17.5499,17.5299,17.5399,14400.0
2005-12-19 14:00:00,17.54,17.54,17.53,17.54,9000.0,17.5399,17.5399,17.5299,17.5399,9000.0
2005-12-19 14:10:00,17.54,17.54,17.53,17.54,7400.0,17.5399,17.5399,17.5299,17.5399,7400.0
2005-12-19 14:20:00,17.54,17.54,17.51,17.51,10600.0,17.5399,17.5399,17.5099,17.5099,10600.0
2005-12-19 14:30:00,17.5,17.53,17.49,17.53,18100.0,17.4999,17.5299,17.4899,17.5299,18100.0
2005-12-19 14:40:00,17.53,17.53,17.52,17.53,3900.0,17.5299,17.5299,17.5199,17.5299,3900.0
2005-12-19 14:50:00,17.53,17.55,17.53,17.54,36300.0,17.5299,17.5499,17.5299,17.5399,36300.0
2005-12-19 15:00:00,17.54,17.54,17.42,17.43,34700.0,17.5399,17.5399,17.4199,17.4299,34700.0
2005-12-19 15:10:00,17.43,17.45,17.36,17.36,50400.0,17.4299,17.4499,17.3599,17.3599,50400.0
2005-12-19 15:20:00,17.37,17.37,17.36,17.37,34300.0,17.3699,17.3699,17.3599,17.3699,34300.0
2005-12-19 15:30:00,17.37,17.41,17.36,17.38,40300.0,17.3699,17.4099,17.3599,17.3799,40300.0
2005-12-19 15:40:00,17.38,17.46,17.36,17.44,50800.0,17.3799,17.4599,17.3599,17.4399,50800.0
2005-12-19 15:50:00,17.45,17.47,17.28,17.31,148000.0,17.4499,17.4699,17.2799,17.3099,148000.0
2005-12-20 09:30:00,17.3,17.4,17.3,17.4,27000.0,17.2999,17.3999,17.2999,17.3999,27000.0
2005-12-20 09:40:00,17.39,17.52,17.37,17.49,28800.0,17.3899,17.5199,17.3699,17.4899,28800.0
2005-12-20 09:50:00,17.48,17.5,17.4,17.5,124300.0,17.4799,17.4999,17.3999,17.4999,124300.0
2005-12-20 10:00:00,17.5,17.5,17.4,17.45,25900.0,17.4999,17.4999,17.3999,17.4499,25900.0
2005-12-20 10:10:00,17.45,17.47,17.44,17.45,23900.0,17.4499,17.4699,17.4399,17.4499,23900.0
2005-12-20 10:20:00,17.46,17.47,17.44,17.44,12800.0,17.4599,17.4699,17.4399,17.4399,12800.0
2005-12-20 10:30:00,17.44,17.48,17.43,17.48,32400.0,17.4399,17.4799,17.4299,17.4799,32400.0
2005-12-20 10:40:00,17.49,17.54,17.45,17.47,64200.0,17.4899,17.5399,17.4499,17.4699,64200.0
2005-12-20 10:50:00,17.46,17.51,17.46,17.47,20600.0,17.4599,17.5099,17.4599,17.4699,20600.0
2005-12-20 11:00:00,17.46,17.51,17.46,17.49,20900.0,17.4599,17.5099,17.4599,17.4899,20900.0
2005-12-20 11:10:00,17.49,17.51,17.49,17.51,13200.0,17.4899,17.5099,17.4899,17.5099,13200.0
2005-12-20 11:20:00,17.51,17.51,17.5,17.51,2200.0,17.5099,17.5099,17.4999,17.5099,2200.0
2005-12-20 11:30:00,17.5,17.51,17.5,17.5,4500.0,17.4999,17.5099,17.4999,17.4999,4500.0
2005-12-20 11:40:00,17.51,17.57,17.5,17.57,13300.0,17.5099,17.5699,17.4999,17.5699,13300.0
2005-12-20 11:50:00,17.57,17.57,17.5,17.5,23700.0,17.5699,17.5699,17.4999,17.4999,23700.0
2005-12-20 12:00:00,17.5,17.52,17.5,17.51,9400.0,17.4999,17.5199,17.4999,17.5099,9400.0
2005-12-20 12:10:00,17.5,17.58,17.5,17.5,22900.0,17.4999,17.5799,17.4999,17.4999,22900.0
2005-12-20 12:20:00,17.51,17.51,17.5,17.51,2000.0,17.5099,17.5099,17.4999,17.5099,2000.0
2005-12-20 12:30:00,17.5,17.51,17.5,17.51,6400.0,17.4999,17.5099,17.4999,17.5099,6400.0
2005-12-20 12:40:00,17.51,17.55,17.51,17.55,8900.0,17.5099,17.5499,17.5099,17.5499,8900.0
2005-12-20 12:50:00,17.55,17.57,17.55,17.55,6200.0,17.5499,17.5699,17.5499,17.5499,6200.0
2005-12-20 13:00:00,17.55,17.56,17.55,17.56,5100.0,17.5499,17.5599,17.5499,17.5599,5100.0
2005-12-20 13:10:00,17.56,17.56,17.55,17.55,5400.0,17.5599,17.5599,17.5499,17.5499,5400.0
2005-12-20 13:20:00,17.56,17.56,17.55,17.56,8000.0,17.5599,17.5599,17.5499,17.5599,8000.0
2005-12-20 13:30:00,17.55,17.59,17.55,17.57,23700.0,17.5499,17.5899,17.5499,17.5699,23700.0
2005-12-20 13:40:00,17.57,17.57,17.48,17.48,8900.0,17.5699,17.5699,17.4799,17.4799,8900.0
2005-12-20 13:50:00,17.47,17.5,17.46,17.5,17800.0,17.4699,17.4999,17.4599,17.4999,17800.0
2005-12-20 14:00:00,17.49,17.51,17.39,17.4,15000.0,17.4899,17.5099,17.3899,17.3999,15000.0
2005-12-20 14:10:00,17.4,17.46,17.4,17.44,9600.0,17.3999,17.4599,17.3999,17.4399,9600.0
2005-12-20 14:20:00,17.44,17.45,17.44,17.45,11100.0,17.4399,17.4499,17.4399,17.4499,11100.0
2005-12-20 14:30:00,17.44,17.46,17.44,17.46,9900.0,17.4399,17.4599,17.4399,17.4599,9900.0
2005-12-20 14:40:00,17.46,17.48,17.46,17.48,11000.0,17.4599,17.4799,17.4599,17.4799,11000.0
2005-12-20 14:50:00,17.48,17.48,17.36,17.41,43900.0,17.4799,17.4799,17.3599,17.4099,43900.0
2005-12-20 15:00:00,17.4,17.43,17.37,17.38,20800.0,17.3999,17.4299,17.3699,17.3799,20800.0
2005-12-20 15:10:00,17.37,17.39,17.36,17.39,25900.0,17.3699,17.3899,17.3599,17.3899,25900.0
2005-12-20 15:20:00,17.4,17.42,17.39,17.4,12000.0,17.3999,17.4199,17.3899,17.3999,12000.0
2005-12-20 15:30:00,17.39,17.43,17.38,17.42,20900.0,17.3899,17.4299,17.3799,17.4199,20900.0
2005-12-20 15:40:00,17.43,17.43,17.39,17.39,15400.0,17.4299,17.4299,17.3899,17.3899,15400.0
2005-12-20 15:50:00,17.4,17.44,17.35,17.43,92500.0,17.3999,17.4399,17.3499,17.4299,92500.0
2005-12-21 09:30:00,17.4,17.62,17.11,17.31,154500.0,17.3999,17.6199,17.1099,17.3099,154500.0
2005-12-21 09:40:00,17.31,17.5,17.31,17.47,80200.0,17.3099,17.4999,17.3099,17.4699,80200.0
2005-12-21 09:50:00,17.49,17.56,17.44,17.53,44100.0,17.4899,17.5599,17.4399,17.5299,44100.0
2005-12-21 10:00:00,17.55,17.56,17.5,17.53,36800.0,17.5499,17.5599,17.4999,17.5299,36800.0
2005-12-21 10:10:00,17.53,17.6,17.5,17.58,21900.0,17.5299,17.5999,17.4999,17.5799,21900.0
2005-12-21 10:20:00,17.58,17.68,17.55,17.55,34300.0,17.5799,17.6799,17.5499,17.5499,34300.0
2005-12-21 10:30:00,17.56,17.64,17.55,17.63,49600.0,17.5599,17.6399,17.5499,17.6299,49600.0
2005-12-21 10:40:00,17.64,17.74,17.64,17.67,56600.0,17.6399,17.7399,17.6399,17.6699,56600.0
2005-12-21 10:50:00,17.67,17.68,17.65,17.66,25700.0,17.6699,17.6799,17.6499,17.6599,25700.0
2005-12-21 11:00:00,17.66,17.7,17.65,17.69,25100.0,17.6599,17.6999,17.6499,17.6899,25100.0
2005-12-21 11:10:00,17.7,17.72,17.65,17.72,51500.0,17.6999,17.7199,17.6499,17.7199,51500.0
2005-12-21 11:20:00,17.72,17.78,17.72,17.75,46600.0,17.7199,17.7799,17.7199,17.7499,46600.0
2005-12-21 11:30:00,17.75,17.75,17.7,17.7,10700.0,17.7499,17.7499,17.6999,17.6999,10700.0
2005-12-21 11:40:00,17.7,17.72,17.69,17.71,19500.0,17.6999,17.7199,17.6899,17.7099,19500.0
2005-12-21 11:50:00,17.7,17.75,17.66,17.66,16100.0,17.6999,17.7499,17.6599,17.6599,16100.0
2005-12-21 12:00:00,17.67,17.71,17.61,17.71,36800.0,17.6699,17.7099,17.6099,17.7099,36800.0
2005-12-21 12:10:00,17.71,17.71,17.59,17.59,11000.0,17.7099,17.7099,17.5899,17.5899,11000.0
2005-12-21 12:20:00,17.59,17.59,17.47,17.48,25800.0,17.5899,17.5899,17.4699,17.4799,25800.0
2005-12-21 12:30:00,17.48,17.52,17.42,17.5,13200.0,17.4799,17.5199,17.4199,17.4999,13200.0
2005-12-21 12:40:00,17.5,17.57,17.44,17.47,17100.0,17.4999,17.5699,17.4399,17.4699,17100.0
2005-12-21 12:50:00,17.47,17.5,17.46,17.5,10400.0,17.4699,17.4999,17.4599,17.4999,10400.0
2005-12-21 13:00:00,17.49,17.52,17.47,17.47,12100.0,17.4899,17.5199,17.4699,17.4699,12100.0
2005-12-21 13:10:00,17.47,17.47,17.4,17.4,11000.0,17.4699,17.4699,17.3999,17.3999,11000.0
2005-12-21 13:20:00,17.4,17.44,17.39,17.43,12600.0,17.3999,17.4399,17.3899,17.4299,12600.0
2005-12-21 13:30:00,17.44,17.47,17.39,17.44,13300.0,17.4399,17.4699,17.3899,17.4399,13300.0
2005-12-21 13:40:00,17.46,17.48,17.44,17.47,14300.0,17.4599,17.4799,17.4399,17.4699,14300.0
2005-12-21 13:50:00,17.47,17.47,17.46,17.46,2200.0,17.4699,17.4699,17.4599,17.4599,2200.0
2005-12-21 14:00:00,17.46,17.46,17.33,17.33,18500.0,17.4599,17.4599,17.3299,17.3299,18500.0
2005-12-21 14:10:00,17.34,17.39,17.33,17.39,10900.0,17.3399,17.3899,17.3299,17.3899,10900.0
2005-12-21 14:20:00,17.39,17.45,17.39,17.43,8400.0,17.3899,17.4499,17.3899,17.4299,8400.0
2005-12-21 14:30:00,17.43,17.46,17.34,17.44,24300.0,17.4299,17.4599,17.3399,17.4399,24300.0
2005-12-21 14:40:00,17.43,17.49,17.37,17.47,19600.0,17.4299,17.4899,17.3699,17.4699,19600.0
2005-12-21 14:50:00,17.47,17.47,17.4,17.44,24000.0,17.4699,17.4699,17.3999,17.4399,24000.0
2005-12-21 15:00:00,17.44,17.48,17.41,17.48,31200.0,17.4399,17.4799,17.4099,17.4799,31200.0
2005-12-21 15:10:00,17.46,17.53,17.45,17.53,31400.0,17.4599,17.5299,17.4499,17.5299,31400.0
2005-12-21 15:20:00,17.53,17.55,17.5,17.52,30600.0,17.5299,17.5499,17.4999,17.5199,30600.0
2005-12-21 15:30:00,17.51,17.54,17.5,17.5,49300.0,17.5099,17.5399,17.4999,17.4999,49300.0
2005-12-21 15:40:00,17.51,17.56,17.5,17.56,55300.0,17.5099,17.5599,17.4999,17.5599,55300.0
2005-12-21 15:50:00,17.56,17.59,17.49,17.59,91500.0,17.5599,17.5899,17.4899,17.5899,91500.0
2005-12-22 09:30:00,17.59,17.61,17.54,17.57,21400.0,17.5899,17.6099,17.5399,17.5699,21400.0
2005-12-22 09:40:00,17.53,17.57,17.53,17.55,22700.0,17.5299,17.5699,17.5299,17.5499,22700.0
2005-12-22 09:50:00,17.55,17.59,17.55,17.58,6000.0,17.5499,17.5899,17.5499,17.5799,6000.0
2005-12-22 10:00:00,17.58,17.71,17.58,17.67,20100.0,17.5799,17.7099,17.5799,17.6699,20100.0
2005-12-22 10:10:00,17.67,17.68,17.66,17.66,12400.0,17.6699,17.6799,17.6599,17.6599,12400.0
2005-12-22 10:20:00,17.66,17.67,17.66,17.66,8600.0,17.6599,17.6699,17.6599,17.6599,8600.0
2005-12-22 10:30:00,17.66,17.69,17.66,17.66,12700.0,17.6599,17.6899,17.6599,17.6599,12700.0
2005-12-22 10:40:00,17.66,17.67,17.65,17.65,10300.0,17.6599,17.6699,17.6499,17.6499,10300.0
2005-12-22 10:50:00,17.65,17.77,17.65,17.75,25600.0,17.6499,17.7699,17.6499,17.7499,25600.0
2005-12-22 11:00:00,17.75,17.75,17.67,17.67,5500.0,17.7499,17.7499,17.6699,17.6699,5500.0
2005-12-22 11:10:00,17.68,17.68,17.64,17.66,9300.0,17.6799,17.6799,17.6399,17.6599,9300.0
2005-12-22 11:20:00,17.64,17.65,17.63,17.63,8900.0,17.6399,17.6499,17.6299,17.6299,8900.0
2005-12-22 11:30:00,17.63,17.64,17.63,17.63,5600.0,17.6299,17.6399,17.6299,17.6299,5600.0
2005-12-22 11:40:00,17.63,17.67,17.62,17.62,13800.0,17.6299,17.6699,17.6199,17.6199,13800.0
2005-12-22 11:50:00,17.63,17.63,17.61,17.63,7000.0,17.6299,17.6299,17.6099,17.6299,7000.0
2005-12-22 12:00:00,17.64,17.69,17.63,17.68,19300.0,17.6399,17.6899,17.6299,17.6799,19300.0
2005-12-22 12:10:00,17.68,17.72,17.68,17.69,12300.0,17.6799,17.7199,17.6799,17.6899,12300.0
2005-12-22 12:20:00,17.69,17.69,17.67,17.67,11800.0,17.6899,17.6899,17.6699,17.6699,11800.0
2005-12-22 12:30:00,17.67,17.7,17.67,17.7,15700.0,17.6699,17.6999,17.6699,17.6999,15700.0
2005-12-22 12:40:00,17.7,17.72,17.69,17.7,7200.0,17.6999,17.7199,17.6899,17.6999,7200.0
2005-12-22 12:50:00,17.7,17.7,17.66,17.66,8500.0,17.6999,17.6999,17.6599,17.6599,8500.0
2005-12-22 13:00:00,17.66,17.67,17.63,17.63,28700.0,17.6599,17.6699,17.6299,17.6299,28700.0
2005-12-22 13:10:00,17.64,17.7,17.64,17.69,15200.0,17.6399,17.6999,17.6399,17.6899,15200.0
2005-12-22 13:20:00,17.7,17.72,17.69,17.7,22300.0,17.6999,17.7199,17.6899,17.6999,22300.0
2005-12-22 13:30:00,17.7,17.72,17.69,17.69,15300.0,17.6999,17.7199,17.6899,17.6899,15300.0
2005-12-22 13:40:00,17.69,17.69,17.6,17.61,11600.0,17.6899,17.6899,17.5999,17.6099,11600.0
2005-12-22 13:50:00,17.61,17.7,17.6,17.67,18100.0,17.6099,17.6999,17.5999,17.6699,18100.0
2005-12-22 14:00:00,17.66,17.68,17.59,17.65,17600.0,17.6599,17.6799,17.5899,17.6499,17600.0
2005-12-22 14:10:00,17.64,17.66,17.62,17.62,12300.0,17.6399,17.6599,17.6199,17.6199,12300.0
2005-12-22 14:20:00,17.63,17.64,17.6,17.6,13200.0,17.6299,17.6399,17.5999,17.5999,13200.0
2005-12-22 14:30:00,17.6,17.63,17.57,17.6,33800.0,17.5999,17.6299,17.5699,17.5999,33800.0
2005-12-22 14:40:00,17.61,17.68,17.6,17.68,28100.0,17.6099,17.6799,17.5999,17.6799,28100.0
2005-12-22 14:50:00,17.68,17.74,17.66,17.74,28400.0,17.6799,17.7399,17.6599,17.7399,28400.0
2005-12-22 15:00:00,17.74,17.75,17.69,17.7,20700.0,17.7399,17.7499,17.6899,17.6999,20700.0
2005-12-22 15:10:00,17.69,17.71,17.69,17.7,10200.0,17.6899,17.7099,17.6899,17.6999,10200.0
2005-12-22 15:20:00,17.71,17.76,17.7,17.75,22600.0,17.7099,17.7599,17.6999,17.7499,22600.0
2005-12-22 15:30:00,17.75,17.79,17.7,17.76,55400.0,17.7499,17.7899,17.6999,17.7599,55400.0
2005-12-22 15:40:00,17.76,17.79,17.76,17.78,40500.0,17.7599,17.7899,17.7599,17.7799,40500.0
2005-12-22 15:50:00,17.78,17.78,17.71,17.72,38800.0,17.7799,17.7799,17.7099,17.7199,38800.0
2005-12-23 09:30:00,17.84,17.89,17.72,17.73,16600.0,17.8399,17.8899,17.7199,17.7299,16600.0
2005-12-23 09:40:00,17.73,17.84,17.71,17.83,9000.0,17.7299,17.8399,17.7099,17.8299,9000.0
2005-12-23 09:50:00,17.82,17.83,17.73,17.75,13800.0,17.8199,17.8299,17.7299,17.7499,13800.0
2005-12-23 10:00:00,17.74,17.81,17.73,17.8,7600.0,17.7399,17.8099,17.7299,17.7999,7600.0
2005-12-23 10:10:00,17.78,17.85,17.77,17.85,10100.0,17.7799,17.8499,17.7699,17.8499,10100.0
2005-12-23 10:20:00,17.85,17.89,17.8,17.89,30500.0,17.8499,17.8899,17.7999,17.8899,30500.0
2005-12-23 10:30:00,17.89,18.0,17.87,17.9,38400.0,17.8899,17.9999,17.8699,17.8999,38400.0
2005-12-23 10:40:00,17.9,17.91,17.9,17.9,15900.0,17.8999,17.9099,17.8999,17.8999,15900.0
2005-12-23 10:50:00,17.91,17.96,17.9,17.94,44200.0,17.9099,17.9599,17.8999,17.9399,44200.0
2005-12-23 11:00:00,17.96,17.96,17.93,17.94,49100.0,17.9599,17.9599,17.9299,17.9399,49100.0
2005-12-23 11:10:00,17.94,17.94,17.87,17.88,79400.0,17.9399,17.9399,17.8699,17.8799,79400.0
2005-12-23 11:20:00,17.87,17.92,17.87,17.89,54800.0,17.8699,17.9199,17.8699,17.8899,54800.0
2005-12-23 11:30:00,17.9,17.98,17.89,17.95,32300.0,17.8999,17.9799,17.8899,17.9499,32300.0
2005-12-23 11:40:00,17.95,18.05,17.95,17.96,46200.0,17.9499,18.0499,17.9499,17.9599,46200.0
2005-12-23 11:50:00,17.96,18.03,17.95,18.03,14500.0,17.9599,18.0299,17.9499,18.0299,14500.0
2005-12-23 12:00:00,18.03,18.05,18.0,18.0,9500.0,18.0299,18.0499,17.9999,17.9999,9500.0
2005-12-23 12:10:00,18.0,18.02,17.92,17.95,19400.0,17.9999,18.0199,17.9199,17.9499,19400.0
2005-12-23 12:20:00,17.93,17.98,17.92,17.93,14800.0,17.9299,17.9799,17.9199,17.9299,14800.0
2005-12-23 12:30:00,17.92,17.93,17.91,17.92,6900.0,17.9199,17.9299,17.9099,17.9199,6900.0
2005-12-23 12:40:00,17.91,17.91,17.9,17.91,4900.0,17.9099,17.9099,17.8999,17.9099,4900.0
2005-12-23 12:50:00,17.91,17.91,17.9,17.9,4100.0,17.9099,17.9099,17.8999,17.8999,4100.0
2005-12-23 13:00:00,17.9,17.91,17.9,17.9,1800.0,17.8999,17.9099,17.8999,17.8999,1800.0
2005-12-23 13:10:00,17.91,17.91,17.9,17.9,2800.0,17.9099,17.9099,17.8999,17.8999,2800.0
2005-12-23 13:20:00,17.9,17.91,17.87,17.88,3800.0,17.8999,17.9099,17.8699,17.8799,3800.0
2005-12-23 13:30:00,17.87,17.88,17.86,17.86,2500.0,17.8699,17.8799,17.8599,17.8599,2500.0
2005-12-23 13:40:00,17.85,17.88,17.82,17.87,19800.0,17.8499,17.8799,17.8199,17.8699,19800.0
2005-12-23 13:50:00,17.87,17.87,17.8,17.81,4100.0,17.8699,17.8699,17.7999,17.8099,4100.0
2005-12-23 14:00:00,17.8,17.8,17.75,17.76,5300.0,17.7999,17.7999,17.7499,17.7599,5300.0
2005-12-23 14:10:00,17.75,17.75,17.72,17.72,2200.0,17.7499,17.7499,17.7199,17.7199,2200.0
2005-12-23 14:20:00,17.72,17.73,17.72,17.72,5500.0,17.7199,17.7299,17.7199,17.7199,5500.0
2005-12-23 14:30:00,17.72,17.73,17.72,17.73,3900.0,17.7199,17.7299,17.7199,17.7299,3900.0
2005-12-23 14:40:00,17.72,17.75,17.72,17.75,6900.0,17.7199,17.7499,17.7199,17.7499,6900.0
2005-12-23 14:50:00,17.74,17.75,17.69,17.69,5400.0,17.7399,17.7499,17.6899,17.6899,5400.0
2005-12-23 15:00:00,17.7,17.7,17.69,17.7,7300.0,17.6999,17.6999,17.6899,17.6999,7300.0
2005-12-23 15:10:00,17.69,17.71,17.68,17.68,13300.0,17.6899,17.7099,17.6799,17.6799,13300.0
2005-12-23 15:20:00,17.68,17.7,17.65,17.65,11400.0,17.6799,17.6999,17.6499,17.6499,11400.0
2005-12-23 15:30:00,17.66,17.67,17.65,17.66,13600.0,17.6599,17.6699,17.6499,17.6599,13600.0
2005-12-23 15:40:00,17.66,17.66,17.64,17.65,23800.0,17.6599,17.6599,17.6399,17.6499,23800.0
2005-12-23 15:50:00,17.65,17.7,17.65,17.67,29600.0,17.6499,17.6999,17.6499,17.6699,29600.0
2005-12-27 09:30:00,17.68,17.91,17.68,17.91,10700.0,17.6799,17.9099,17.6799,17.9099,10700.0
2005-12-27 09:40:00,17.94,17.94,17.67,17.67,8600.0,17.9399,17.9399,17.6699,17.6699,8600.0
2005-12-27 09:50:00,17.67,17.72,17.63,17.65,14600.0,17.6699,17.7199,17.6299,17.6499,14600.0
2005-12-27 10:00:00,17.65,17.72,17.64,17.71,5100.0,17.6499,17.7199,17.6399,17.7099,5100.0
2005-12-27 10:10:00,17.71,17.71,17.7,17.71,3200.0,17.7099,17.7099,17.6999,17.7099,3200.0
2005-12-27 10:20:00,17.7,17.7,17.7,17.7,5900.0,17.6999,17.6999,17.6999,17.6999,5900.0
2005-12-27 10:30:00,17.7,17.72,17.7,17.71,5200.0,17.6999,17.7199,17.6999,17.7099,5200.0
2005-12-27 10:40:00,17.72,17.72,17.71,17.71,7500.0,17.7199,17.7199,17.7099,17.7099,7500.0
2005-12-27 10:50:00,17.7,17.71,17.54,17.54,18800.0,17.6999,17.7099,17.5399,17.5399,18800.0
2005-12-27 11:00:00,17.55,17.62,17.54,17.62,14300.0,17.5499,17.6199,17.5399,17.6199,14300.0
2005-12-27 11:10:00,17.62,17.62,17.61,17.61,6700.0,17.6199,17.6199,17.6099,17.6099,6700.0
2005-12-27 11:20:00,17.61,17.61,17.52,17.57,13800.0,17.6099,17.6099,17.5199,17.5699,13800.0
2005-12-27 11:30:00,17.57,17.6,17.52,17.57,9100.0,17.5699,17.5999,17.5199,17.5699,9100.0
2005-12-27 11:40:00,17.57,17.58,17.56,17.58,4300.0,17.5699,17.5799,17.5599,17.5799,4300.0
2005-12-27 11:50:00,17.58,17.58,17.55,17.55,6500.0,17.5799,17.5799,17.5499,17.5499,6500.0
2005-12-27 12:00:00,17.56,17.58,17.54,17.58,4600.0,17.5599,17.5799,17.5399,17.5799,4600.0
2005-12-27 12:10:00,17.57,17.57,17.52,17.53,5800.0,17.5699,17.5699,17.5199,17.5299,5800.0
2005-12-27 12:20:00,17.53,17.54,17.53,17.54,2500.0,17.5299,17.5399,17.5299,17.5399,2500.0
2005-12-27 12:30:00,17.54,17.58,17.53,17.55,7400.0,17.5399,17.5799,17.5299,17.5499,7400.0
2005-12-27 12:40:00,17.55,17.56,17.52,17.52,2300.0,17.5499,17.5599,17.5199,17.5199,2300.0
2005-12-27 12:50:00,17.52,17.52,17.48,17.49,6600.0,17.5199,17.5199,17.4799,17.4899,6600.0
2005-12-27 13:00:00,17.49,17.5,17.47,17.49,8700.0,17.4899,17.4999,17.4699,17.4899,8700.0
2005-12-27 13:10:00,17.49,17.5,17.48,17.5,4900.0,17.4899,17.4999,17.4799,17.4999,4900.0
2005-12-27 13:20:00,17.5,17.52,17.45,17.47,16500.0,17.4999,17.5199,17.4499,17.4699,16500.0
2005-12-27 13:30:00,17.48,17.48,17.46,17.46,3600.0,17.4799,17.4799,17.4599,17.4599,3600.0
2005-12-27 13:40:00,17.47,17.48,17.46,17.48,5600.0,17.4699,17.4799,17.4599,17.4799,5600.0
2005-12-27 13:50:00,17.47,17.48,17.46,17.47,2500.0,17.4699,17.4799,17.4599,17.4699,2500.0
2005-12-27 14:00:00,17.46,17.47,17.45,17.45,15400.0,17.4599,17.4699,17.4499,17.4499,15400.0
2005-12-27 14:10:00,17.45,17.46,17.45,17.46,8000.0,17.4499,17.4599,17.4499,17.4599,8000.0
2005-12-27 14:20:00,17.45,17.46,17.44,17.46,18200.0,17.4499,17.4599,17.4399,17.4599,18200.0
2005-12-27 14:30:00,17.45,17.47,17.43,17.44,17400.0,17.4499,17.4699,17.4299,17.4399,17400.0
2005-12-27 14:40:00,17.44,17.44,17.43,17.43,3700.0,17.4399,17.4399,17.4299,17.4299,3700.0
2005-12-27 14:50:00,17.43,17.44,17.41,17.43,10900.0,17.4299,17.4399,17.4099,17.4299,10900.0
2005-12-27 15:00:00,17.43,17.43,17.4,17.4,15900.0,17.4299,17.4299,17.3999,17.3999,15900.0
2005-12-27 15:10:00,17.41,17.41,17.39,17.4,5000.0,17.4099,17.4099,17.3899,17.3999,5000.0
2005-12-27 15:20:00,17.39,17.44,17.39,17.43,38100.0,17.3899,17.4399,17.3899,17.4299,38100.0
2005-12-27 15:30:00,17.43,17.43,17.38,17.39,29400.0,17.4299,17.4299,17.3799,17.3899,29400.0
2005-12-27 15:40:00,17.39,17.39,17.37,17.38,24900.0,17.3899,17.3899,17.3699,17.3799,24900.0
2005-12-27 15:50:00,17.37,17.38,17.35,17.35,48600.0,17.3699,17.3799,17.3499,17.3499,48600.0
2005-12-28 09:30:00,17.25,17.25,17.1,17.18,65000.0,17.2499,17.2499,17.0999,17.1799,65000.0
2005-12-28 09:40:00,17.2,17.21,17.1,17.1,24500.0,17.1999,17.2099,17.0999,17.0999,24500.0
2005-12-28 09:50:00,17.1,17.22,17.1,17.22,18300.0,17.0999,17.2199,17.0999,17.2199,18300.0
2005-12-28 10:00:00,17.21,17.26,17.2,17.22,11100.0,17.2099,17.2599,17.1999,17.2199,11100.0
2005-12-28 10:10:00,17.22,17.24,17.19,17.2,26700.0,17.2199,17.2399,17.1899,17.1999,26700.0
2005-12-28 10:20:00,17.2,17.32,17.2,17.23,24100.0,17.1999,17.3199,17.1999,17.2299,24100.0
2005-12-28 10:30:00,17.24,17.28,17.24,17.28,17500.0,17.2399,17.2799,17.2399,17.2799,17500.0
2005-12-28 10:40:00,17.26,17.27,17.23,17.23,21900.0,17.2599,17.2699,17.2299,17.2299,21900.0
2005-12-28 10:50:00,17.23,17.25,17.22,17.25,13600.0,17.2299,17.2499,17.2199,17.2499,13600.0
2005-12-28 11:00:00,17.25,17.33,17.25,17.25,15100.0,17.2499,17.3299,17.2499,17.2499,15100.0
2005-12-28 11:10:00,17.25,17.27,17.2,17.27,62100.0,17.2499,17.2699,17.1999,17.2699,62100.0
2005-12-28 11:20:00,17.27,17.28,17.26,17.27,10900.0,17.2699,17.2799,17.2599,17.2699,10900.0
2005-12-28 11:30:00,17.27,17.27,17.26,17.27,3300.0,17.2699,17.2699,17.2599,17.2699,3300.0
2005-12-28 11:40:00,17.27,17.3,17.26,17.3,16000.0,17.2699,17.2999,17.2599,17.2999,16000.0
2005-12-28 11:50:00,17.3,17.31,17.29,17.31,6200.0,17.2999,17.3099,17.2899,17.3099,6200.0
2005-12-28 12:00:00,17.31,17.31,17.3,17.31,4900.0,17.3099,17.3099,17.2999,17.3099,4900.0
2005-12-28 12:10:00,17.31,17.31,17.22,17.29,32700.0,17.3099,17.3099,17.2199,17.2899,32700.0
2005-12-28 12:20:00,17.29,17.36,17.28,17.36,16400.0,17.2899,17.3599,17.2799,17.3599,16400.0
2005-12-28 12:30:00,17.38,17.43,17.36,17.43,21800.0,17.3799,17.4299,17.3599,17.4299,21800.0
2005-12-28 12:40:00,17.44,17.48,17.4,17.46,14900.0,17.4399,17.4799,17.3999,17.4599,14900.0
2005-12-28 12:50:00,17.45,17.45,17.36,17.37,12100.0,17.4499,17.4499,17.3599,17.3699,12100.0
2005-12-28 13:00:00,17.38,17.41,17.38,17.4,7700.0,17.3799,17.4099,17.3799,17.3999,7700.0
2005-12-28 13:10:00,17.38,17.41,17.37,17.4,13700.0,17.3799,17.4099,17.3699,17.3999,13700.0
2005-12-28 13:20:00,17.4,17.41,17.36,17.36,9200.0,17.3999,17.4099,17.3599,17.3599,9200.0
2005-12-28 13:30:00,17.38,17.41,17.35,17.41,13200.0,17.3799,17.4099,17.3499,17.4099,13200.0
2005-12-28 13:40:00,17.42,17.47,17.42,17.47,7800.0,17.4199,17.4699,17.4199,17.4699,7800.0
2005-12-28 13:50:00,17.47,17.48,17.45,17.45,7400.0,17.4699,17.4799,17.4499,17.4499,7400.0
2005-12-28 14:00:00,17.45,17.46,17.44,17.45,7500.0,17.4499,17.4599,17.4399,17.4499,7500.0
2005-12-28 14:10:00,17.45,17.45,17.42,17.45,12600.0,17.4499,17.4499,17.4199,17.4499,12600.0
2005-12-28 14:20:00,17.45,17.52,17.45,17.52,10900.0,17.4499,17.5199,17.4499,17.5199,10900.0
2005-12-28 14:30:00,17.52,17.54,17.52,17.53,4500.0,17.5199,17.5399,17.5199,17.5299,4500.0
2005-12-28 14:40:00,17.52,17.53,17.51,17.52,6100.0,17.5199,17.5299,17.5099,17.5199,6100.0
2005-12-28 14:50:00,17.51,17.52,17.5,17.5,8200.0,17.5099,17.5199,17.4999,17.4999,8200.0
2005-12-28 15:00:00,17.5,17.56,17.5,17.55,31100.0,17.4999,17.5599,17.4999,17.5499,31100.0
2005-12-28 15:10:00,17.54,17.59,17.54,17.55,18700.0,17.5399,17.5899,17.5399,17.5499,18700.0
2005-12-28 15:20:00,17.56,17.58,17.55,17.57,11800.0,17.5599,17.5799,17.5499,17.5699,11800.0
2005-12-28 15:30:00,17.57,17.58,17.52,17.52,13500.0,17.5699,17.5799,17.5199,17.5199,13500.0
2005-12-28 15:40:00,17.54,17.54,17.49,17.49,11800.0,17.5399,17.5399,17.4899,17.4899,11800.0
2005-12-28 15:50:00,17.49,17.5,17.39,17.47,63000.0,17.4899,17.4999,17.3899,17.4699,63000.0
2005-12-29 09:30:00,17.5,17.5,17.43,17.47,5800.0,17.4999,17.4999,17.4299,17.4699,5800.0
2005-12-29 09:40:00,17.45,17.48,17.43,17.44,4400.0,17.4499,17.4799,17.4299,17.4399,4400.0
2005-12-29 09:50:00,17.4,17.44,17.39,17.42,4600.0,17.3999,17.4399,17.3899,17.4199,4600.0
2005-12-29 10:00:00,17.44,17.44,17.4,17.42,2900.0,17.4399,17.4399,17.3999,17.4199,2900.0
2005-12-29 10:10:00,17.4,17.42,17.4,17.41,5800.0,17.3999,17.4199,17.3999,17.4099,5800.0
2005-12-29 10:20:00,17.42,17.48,17.41,17.48,30300.0,17.4199,17.4799,17.4099,17.4799,30300.0
2005-12-29 10:30:00,17.48,17.52,17.47,17.52,16500.0,17.4799,17.5199,17.4699,17.5199,16500.0
2005-12-29 10:40:00,17.52,17.55,17.51,17.55,15500.0,17.5199,17.5499,17.5099,17.5499,15500.0
2005-12-29 10:50:00,17.55,17.72,17.55,17.71,16800.0,17.5499,17.7199,17.5499,17.7099,16800.0
2005-12-29 11:00:00,17.71,17.76,17.61,17.62,51600.0,17.7099,17.7599,17.6099,17.6199,51600.0
2005-12-29 11:10:00,17.62,17.62,17.61,17.61,5000.0,17.6199,17.6199,17.6099,17.6099,5000.0
2005-12-29 11:20:00,17.61,17.68,17.6,17.65,17800.0,17.6099,17.6799,17.5999,17.6499,17800.0
2005-12-29 11:30:00,17.63,17.72,17.61,17.63,18800.0,17.6299,17.7199,17.6099,17.6299,18800.0
2005-12-29 11:40:00,17.62,17.64,17.61,17.61,15400.0,17.6199,17.6399,17.6099,17.6099,15400.0
2005-12-29 11:50:00,17.62,17.71,17.61,17.69,22700.0,17.6199,17.7099,17.6099,17.6899,22700.0
2005-12-29 12:00:00,17.68,17.69,17.62,17.63,14000.0,17.6799,17.6899,17.6199,17.6299,14000.0
2005-12-29 12:10:00,17.63,17.71,17.63,17.71,19400.0,17.6299,17.7099,17.6299,17.7099,19400.0
2005-12-29 12:20:00,17.7,17.72,17.64,17.64,11800.0,17.6999,17.7199,17.6399,17.6399,11800.0
2005-12-29 12:30:00,17.63,17.69,17.63,17.63,24600.0,17.6299,17.6899,17.6299,17.6299,24600.0
2005-12-29 12:40:00,17.63,17.63,17.6,17.6,8800.0,17.6299,17.6299,17.5999,17.5999,8800.0
2005-12-29 12:50:00,17.6,17.61,17.6,17.6,4600.0,17.5999,17.6099,17.5999,17.5999,4600.0
2005-12-29 13:00:00,17.61,17.62,17.6,17.6,4300.0,17.6099,17.6199,17.5999,17.5999,4300.0
2005-12-29 13:10:00,17.6,17.62,17.6,17.61,3100.0,17.5999,17.6199,17.5999,17.6099,3100.0
2005-12-29 13:20:00,17.61,17.62,17.61,17.62,5300.0,17.6099,17.6199,17.6099,17.6199,5300.0
2005-12-29 13:30:00,17.61,17.63,17.61,17.63,2200.0,17.6099,17.6299,17.6099,17.6299,2200.0
2005-12-29 13:40:00,17.64,17.65,17.63,17.64,5500.0,17.6399,17.6499,17.6299,17.6399,5500.0
2005-12-29 13:50:00,17.64,17.65,17.64,17.64,2200.0,17.6399,17.6499,17.6399,17.6399,2200.0
2005-12-29 14:00:00,17.65,17.65,17.64,17.64,9600.0,17.6499,17.6499,17.6399,17.6399,9600.0
2005-12-29 14:10:00,17.64,17.65,17.64,17.65,2100.0,17.6399,17.6499,17.6399,17.6499,2100.0
2005-12-29 14:20:00,17.65,17.74,17.65,17.74,22200.0,17.6499,17.7399,17.6499,17.7399,22200.0
2005-12-29 14:30:00,17.74,17.78,17.74,17.74,36500.0,17.7399,17.7799,17.7399,17.7399,36500.0
2005-12-29 14:40:00,17.74,17.74,17.69,17.7,16200.0,17.7399,17.7399,17.6899,17.6999,16200.0
2005-12-29 14:50:00,17.69,17.71,17.65,17.71,29700.0,17.6899,17.7099,17.6499,17.7099,29700.0
2005-12-29 15:00:00,17.71,17.77,17.69,17.69,52200.0,17.7099,17.7699,17.6899,17.6899,52200.0
2005-12-29 15:10:00,17.69,17.72,17.66,17.68,45300.0,17.6899,17.7199,17.6599,17.6799,45300.0
2005-12-29 15:20:00,17.69,17.69,17.6,17.67,40000.0,17.6899,17.6899,17.5999,17.6699,40000.0
2005-12-29 15:30:00,17.68,17.69,17.63,17.66,58200.0,17.6799,17.6899,17.6299,17.6599,58200.0
2005-12-29 15:40:00,17.65,17.68,17.65,17.67,71900.0,17.6499,17.6799,17.6499,17.6699,71900.0
2005-12-29 15:50:00,17.67,17.77,17.61,17.7,124000.0,17.6699,17.7699,17.6099,17.6999,124000.0
2005-12-30 09:30:00,17.59,17.65,17.55,17.57,9600.0,17.5899,17.6499,17.5499,17.5699,9600.0
2005-12-30 09:40:00,17.62,17.65,17.58,17.61,12600.0,17.6199,17.6499,17.5799,17.6099,12600.0
2005-12-30 09:50:00,17.64,17.65,17.59,17.65,11600.0,17.6399,17.6499,17.5899,17.6499,11600.0
2005-12-30 10:00:00,17.63,17.65,17.59,17.6,8100.0,17.6299,17.6499,17.5899,17.5999,8100.0
2005-12-30 10:10:00,17.59,17.63,17.59,17.62,14100.0,17.5899,17.6299,17.5899,17.6199,14100.0
2005-12-30 10:20:00,17.62,17.65,17.6,17.65,8700.0,17.6199,17.6499,17.5999,17.6499,8700.0
2005-12-30 10:30:00,17.63,17.71,17.62,17.68,15500.0,17.6299,17.7099,17.6199,17.6799,15500.0
2005-12-30 10:40:00,17.68,17.73,17.66,17.69,11800.0,17.6799,17.7299,17.6599,17.6899,11800.0
2005-12-30 10:50:00,17.69,17.71,17.67,17.69,17200.0,17.6899,17.7099,17.6699,17.6899,17200.0
2005-12-30 11:00:00,17.7,17.71,17.69,17.7,6400.0,17.6999,17.7099,17.6899,17.6999,6400.0
2005-12-30 11:10:00,17.69,17.7,17.68,17.68,8900.0,17.6899,17.6999,17.6799,17.6799,8900.0
2005-12-30 11:20:00,17.65,17.71,17.65,17.7,8700.0,17.6499,17.7099,17.6499,17.6999,8700.0
2005-12-30 11:30:00,17.7,17.72,17.69,17.71,6400.0,17.6999,17.7199,17.6899,17.7099,6400.0
2005-12-30 11:40:00,17.7,17.7,17.69,17.7,21000.0,17.6999,17.6999,17.6899,17.6999,21000.0
2005-12-30 11:50:00,17.7,17.74,17.7,17.71,11300.0,17.6999,17.7399,17.6999,17.7099,11300.0
2005-12-30 12:00:00,17.71,17.72,17.68,17.71,40600.0,17.7099,17.7199,17.6799,17.7099,40600.0
2005-12-30 12:10:00,17.71,17.71,17.7,17.71,4000.0,17.7099,17.7099,17.6999,17.7099,4000.0
2005-12-30 12:20:00,17.7,17.7,17.67,17.67,12100.0,17.6999,17.6999,17.6699,17.6699,12100.0
2005-12-30 12:30:00,17.67,17.68,17.64,17.65,26900.0,17.6699,17.6799,17.6399,17.6499,26900.0
2005-12-30 12:40:00,17.66,17.68,17.64,17.66,11300.0,17.6599,17.6799,17.6399,17.6599,11300.0
2005-12-30 12:50:00,17.65,17.66,17.63,17.65,14400.0,17.6499,17.6599,17.6299,17.6499,14400.0
2005-12-30 13:00:00,17.65,17.68,17.65,17.67,7700.0,17.6499,17.6799,17.6499,17.6699,7700.0
2005-12-30 13:10:00,17.68,17.71,17.67,17.7,16100.0,17.6799,17.7099,17.6699,17.6999,16100.0
2005-12-30 13:20:00,17.7,17.7,17.66,17.68,19200.0,17.6999,17.6999,17.6599,17.6799,19200.0
2005-12-30 13:30:00,17.68,17.7,17.66,17.68,20700.0,17.6799,17.6999,17.6599,17.6799,20700.0
2005-12-30 13:40:00,17.69,17.69,17.67,17.68,9400.0,17.6899,17.6899,17.6699,17.6799,9400.0
2005-12-30 13:50:00,17.7,17.71,17.66,17.7,9500.0,17.6999,17.7099,17.6599,17.6999,9500.0
2005-12-30 14:00:00,17.7,17.71,17.69,17.7,27900.0,17.6999,17.7099,17.6899,17.6999,27900.0
2005-12-30 14:10:00,17.7,17.73,17.67,17.7,17800.0,17.6999,17.7299,17.6699,17.6999,17800.0
2005-12-30 14:20:00,17.71,17.72,17.68,17.7,16000.0,17.7099,17.7199,17.6799,17.6999,16000.0
2005-12-30 14:30:00,17.71,17.71,17.68,17.69,24900.0,17.7099,17.7099,17.6799,17.6899,24900.0
2005-12-30 14:40:00,17.69,17.71,17.68,17.7,43600.0,17.6899,17.7099,17.6799,17.6999,43600.0
2005-12-30 14:50:00,17.7,17.71,17.69,17.7,8700.0,17.6999,17.7099,17.6899,17.6999,8700.0
2005-12-30 15:00:00,17.7,17.71,17.66,17.68,23100.0,17.6999,17.7099,17.6599,17.6799,23100.0
2005-12-30 15:10:00,17.68,17.71,17.68,17.7,52400.0,17.6799,17.7099,17.6799,17.6999,52400.0
2005-12-30 15:20:00,17.7,17.72,17.7,17.72,30600.0,17.6999,17.7199,17.6999,17.7199,30600.0
2005-12-30 15:30:00,17.72,17.72,17.7,17.7,15700.0,17.7199,17.7199,17.6999,17.6999,15700.0
2005-12-30 15:40:00,17.7,17.78,17.69,17.71,67000.0,17.6999,17.7799,17.6899,17.7099,67000.0
2005-12-30 15:50:00,17.7,17.71,17.64,17.69,140800.0,17.6999,17.7099,17.6399,17.6899,140800.0
2006-01-03 09:30:00,17.7,17.9,17.7,17.82,28600.0,17.6999,17.8999,17.6999,17.8199,28600.0
2006-01-03 09:40:00,17.8,17.89,17.8,17.81,25800.0,17.7999,17.8899,17.7999,17.8099,25800.0
2006-01-03 09:50:00,17.81,17.93,17.8,17.85,21200.0,17.8099,17.9299,17.7999,17.8499,21200.0
2006-01-03 10:00:00,17.85,17.86,17.78,17.79,33600.0,17.8499,17.8599,17.7799,17.7899,33600.0
2006-01-03 10:10:00,17.78,17.78,17.75,17.75,26400.0,17.7799,17.7799,17.7499,17.7499,26400.0
2006-01-03 10:20:00,17.75,17.75,17.74,17.75,23700.0,17.7499,17.7499,17.7399,17.7499,23700.0
2006-01-03 10:30:00,17.75,17.76,17.71,17.73,66900.0,17.7499,17.7599,17.7099,17.7299,66900.0
2006-01-03 10:40:00,17.73,17.77,17.73,17.75,37900.0,17.7299,17.7699,17.7299,17.7499,37900.0
2006-01-03 10:50:00,17.75,17.76,17.75,17.75,13300.0,17.7499,17.7599,17.7499,17.7499,13300.0
2006-01-03 11:00:00,17.76,17.8,17.76,17.78,27700.0,17.7599,17.7999,17.7599,17.7799,27700.0
2006-01-03 11:10:00,17.78,17.79,17.78,17.79,12600.0,17.7799,17.7899,17.7799,17.7899,12600.0
2006-01-03 11:20:00,17.79,18.0,17.77,17.84,79200.0,17.7899,17.9999,17.7699,17.8399,79200.0
2006-01-03 11:30:00,17.85,17.85,17.8,17.82,9100.0,17.8499,17.8499,17.7999,17.8199,9100.0
2006-01-03 11:40:00,17.83,17.85,17.8,17.82,16200.0,17.8299,17.8499,17.7999,17.8199,16200.0
2006-01-03 11:50:00,17.82,17.89,17.8,17.82,34700.0,17.8199,17.8899,17.7999,17.8199,34700.0
2006-01-03 12:00:00,17.82,17.89,17.82,17.87,36800.0,17.8199,17.8899,17.8199,17.8699,36800.0
2006-01-03 12:10:00,17.87,17.94,17.82,17.82,20700.0,17.8699,17.9399,17.8199,17.8199,20700.0
2006-01-03 12:20:00,17.82,17.82,17.79,17.8,18600.0,17.8199,17.8199,17.7899,17.7999,18600.0
2006-01-03 12:30:00,17.8,17.81,17.8,17.8,5700.0,17.7999,17.8099,17.7999,17.7999,5700.0
2006-01-03 12:40:00,17.81,17.91,17.8,17.91,12400.0,17.8099,17.9099,17.7999,17.9099,12400.0
2006-01-03 12:50:00,17.9,17.96,17.87,17.96,17000.0,17.8999,17.9599,17.8699,17.9599,17000.0
2006-01-03 13:00:00,17.96,18.01,17.89,17.91,37400.0,17.9599,18.0099,17.8899,17.9099,37400.0
2006-01-03 13:10:00,17.91,17.91,17.84,17.9,24700.0,17.9099,17.9099,17.8399,17.8999,24700.0
2006-01-03 13:20:00,17.9,17.93,17.85,17.9,7500.0,17.8999,17.9299,17.8499,17.8999,7500.0
2006-01-03 13:30:00,17.9,17.93,17.87,17.93,9900.0,17.8999,17.9299,17.8699,17.9299,9900.0
2006-01-03 13:40:00,17.93,17.95,17.8,17.93,19300.0,17.9299,17.9499,17.7999,17.9299,19300.0
2006-01-03 13:50:00,17.93,17.94,17.9,17.9,3500.0,17.9299,17.9399,17.8999,17.8999,3500.0
2006-01-03 14:00:00,17.91,18.02,17.91,18.02,23700.0,17.9099,18.0199,17.9099,18.0199,23700.0
2006-01-03 14:10:00,18.02,18.1,18.02,18.09,21100.0,18.0199,18.0999,18.0199,18.0899,21100.0
2006-01-03 14:20:00,18.08,18.1,18.04,18.07,13900.0,18.0799,18.0999,18.0399,18.0699,13900.0
2006-01-03 14:30:00,18.06,18.19,18.03,18.04,34900.0,18.0599,18.1899,18.0299,18.0399,34900.0
2006-01-03 14:40:00,18.04,18.04,17.95,17.95,17900.0,18.0399,18.0399,17.9499,17.9499,17900.0
2006-01-03 14:50:00,17.96,17.98,17.93,17.93,18800.0,17.9599,17.9799,17.9299,17.9299,18800.0
2006-01-03 15:00:00,17.91,18.0,17.9,17.93,33000.0,17.9099,17.9999,17.8999,17.9299,33000.0
2006-01-03 15:10:00,17.94,17.97,17.92,17.95,25200.0,17.9399,17.9699,17.9199,17.9499,25200.0
2006-01-03 15:20:00,17.95,17.98,17.94,17.94,24500.0,17.9499,17.9799,17.9399,17.9399,24500.0
2006-01-03 15:30:00,17.94,17.96,17.92,17.96,54200.0,17.9399,17.9599,17.9199,17.9599,54200.0
2006-01-03 15:40:00,17.96,18.01,17.94,17.95,43300.0,17.9599,18.0099,17.9399,17.9499,43300.0
2006-01-03 15:50:00,17.95,18.06,17.95,18.04,63600.0,17.9499,18.0599,17.9499,18.0399,63600.0
2006-01-04 09:30:00,18.15,18.18,17.9,17.95,22500.0,18.1499,18.1799,17.8999,17.9499,22500.0
2006-01-04 09:40:00,17.96,18.09,17.96,18.02,13700.0,17.9599,18.0899,17.9599,18.0199,13700.0
2006-01-04 09:50:00,18.02,18.02,17.85,17.89,20800.0,18.0199,18.0199,17.8499,17.8899,20800.0
2006-01-04 10:00:00,17.88,18.13,17.88,17.94,26600.0,17.8799,18.1299,17.8799,17.9399,26600.0
2006-01-04 10:10:00,17.94,17.95,17.93,17.93,16200.0,17.9399,17.9499,17.9299,17.9299,16200.0
2006-01-04 10:20:00,17.92,17.93,17.9,17.9,16700.0,17.9199,17.9299,17.8999,17.8999,16700.0
2006-01-04 10:30:00,17.9,17.9,17.6,17.86,64300.0,17.8999,17.8999,17.5999,17.8599,64300.0
2006-01-04 10:40:00,17.86,17.86,17.75,17.75,14800.0,17.8599,17.8599,17.7499,17.7499,14800.0
2006-01-04 10:50:00,17.73,17.8,17.69,17.78,22800.0,17.7299,17.7999,17.6899,17.7799,22800.0
2006-01-04 11:00:00,17.78,17.89,17.74,17.77,37400.0,17.7799,17.8899,17.7399,17.7699,37400.0
2006-01-04 11:10:00,17.77,17.79,17.74,17.75,19400.0,17.7699,17.7899,17.7399,17.7499,19400.0
2006-01-04 11:20:00,17.75,17.83,17.74,17.83,17600.0,17.7499,17.8299,17.7399,17.8299,17600.0
2006-01-04 11:30:00,17.84,17.85,17.73,17.77,20500.0,17.8399,17.8499,17.7299,17.7699,20500.0
2006-01-04 11:40:00,17.77,17.84,17.77,17.83,17300.0,17.7699,17.8399,17.7699,17.8299,17300.0
2006-01-04 11:50:00,17.83,17.88,17.74,17.88,96300.0,17.8299,17.8799,17.7399,17.8799,96300.0
2006-01-04 12:00:00,17.88,17.97,17.88,17.92,19000.0,17.8799,17.9699,17.8799,17.9199,19000.0
2006-01-04 12:10:00,17.92,17.96,17.82,17.82,18100.0,17.9199,17.9599,17.8199,17.8199,18100.0
2006-01-04 12:20:00,17.8,17.93,17.8,17.93,22400.0,17.7999,17.9299,17.7999,17.9299,22400.0
2006-01-04 12:30:00,17.92,17.93,17.84,17.9,39300.0,17.9199,17.9299,17.8399,17.8999,39300.0
2006-01-04 12:40:00,17.92,18.03,17.91,18.01,47000.0,17.9199,18.0299,17.9099,18.0099,47000.0
2006-01-04 12:50:00,18.01,18.01,17.82,17.94,80900.0,18.0099,18.0099,17.8199,17.9399,80900.0
2006-01-04 13:00:00,17.94,17.95,17.92,17.95,17600.0,17.9399,17.9499,17.9199,17.9499,17600.0
2006-01-04 13:10:00,17.95,18.0,17.92,18.0,24800.0,17.9499,17.9999,17.9199,17.9999,24800.0
2006-01-04 13:20:00,18.0,18.0,17.99,18.0,9500.0,17.9999,17.9999,17.9899,17.9999,9500.0
2006-01-04 13:30:00,18.0,18.01,17.98,18.01,21100.0,17.9999,18.0099,17.9799,18.0099,21100.0
2006-01-04 13:40:00,18.02,18.06,18.01,18.06,21600.0,18.0199,18.0599,18.0099,18.0599,21600.0
2006-01-04 13:50:00,18.06,18.06,17.99,18.0,17600.0,18.0599,18.0599,17.9899,17.9999,17600.0
2006-01-04 14:00:00,18.0,18.02,17.93,17.93,11000.0,17.9999,18.0199,17.9299,17.9299,11000.0
2006-01-04 14:10:00,17.93,17.93,17.87,17.89,10400.0,17.9299,17.9299,17.8699,17.8899,10400.0
2006-01-04 14:20:00,17.9,17.91,17.85,17.87,19100.0,17.8999,17.9099,17.8499,17.8699,19100.0
2006-01-04 14:30:00,17.87,17.88,17.8,17.86,38200.0,17.8699,17.8799,17.7999,17.8599,38200.0
2006-01-04 14:40:00,17.86,17.88,17.82,17.83,22900.0,17.8599,17.8799,17.8199,17.8299,22900.0
2006-01-04 14:50:00,17.82,17.85,17.81,17.85,27100.0,17.8199,17.8499,17.8099,17.8499,27100.0
2006-01-04 15:00:00,17.86,17.87,17.76,17.81,80100.0,17.8599,17.8699,17.7599,17.8099,80100.0
2006-01-04 15:10:00,17.81,17.84,17.76,17.84,82200.0,17.8099,17.8399,17.7599,17.8399,82200.0
2006-01-04 15:20:00,17.84,17.85,17.82,17.82,28700.0,17.8399,17.8499,17.8199,17.8199,28700.0
2006-01-04 15:30:00,17.83,17.84,17.82,17.84,20200.0,17.8299,17.8399,17.8199,17.8399,20200.0
2006-01-04 15:40:00,17.84,17.84,17.8,17.81,65100.0,17.8399,17.8399,17.7999,17.8099,65100.0
2006-01-04 15:50:00,17.8,17.82,17.8,17.8,40200.0,17.7999,17.8199,17.7999,17.7999,40200.0
2006-01-05 09:30:00,17.97,18.24,17.87,18.02,54800.0,17.9699,18.2399,17.8699,18.0199,54800.0
2006-01-05 09:40:00,18.03,18.14,18.03,18.12,41100.0,18.0299,18.1399,18.0299,18.1199,41100.0
2006-01-05 09:50:00,18.15,18.26,18.14,18.16,64500.0,18.1499,18.2599,18.1399,18.1599,64500.0
2006-01-05 10:00:00,18.17,18.44,18.15,18.44,77100.0,18.1699,18.4399,18.1499,18.4399,77100.0
2006-01-05 10:10:00,18.45,18.48,18.25,18.45,61100.0,18.4499,18.4799,18.2499,18.4499,61100.0
2006-01-05 10:20:00,18.45,18.55,18.4,18.42,81100.0,18.4499,18.5499,18.3999,18.4199,81100.0
2006-01-05 10:30:00,18.43,18.5,18.4,18.41,30300.0,18.4299,18.4999,18.3999,18.4099,30300.0
2006-01-05 10:40:00,18.4,18.41,18.24,18.31,36300.0,18.3999,18.4099,18.2399,18.3099,36300.0
2006-01-05 10:50:00,18.3,18.37,18.25,18.37,41900.0,18.2999,18.3699,18.2499,18.3699,41900.0
2006-01-05 11:00:00,18.37,18.5,18.36,18.4,26900.0,18.3699,18.4999,18.3599,18.3999,26900.0
2006-01-05 11:10:00,18.41,18.43,18.33,18.35,25900.0,18.4099,18.4299,18.3299,18.3499,25900.0
2006-01-05 11:20:00,18.36,18.41,18.35,18.4,12100.0,18.3599,18.4099,18.3499,18.3999,12100.0
2006-01-05 11:30:00,18.4,18.41,18.37,18.4,16600.0,18.3999,18.4099,18.3699,18.3999,16600.0
2006-01-05 11:40:00,18.4,18.43,18.38,18.41,12700.0,18.3999,18.4299,18.3799,18.4099,12700.0
2006-01-05 11:50:00,18.42,18.44,18.39,18.39,19700.0,18.4199,18.4399,18.3899,18.3899,19700.0
2006-01-05 12:00:00,18.39,18.4,18.38,18.38,17100.0,18.3899,18.3999,18.3799,18.3799,17100.0
2006-01-05 12:10:00,18.39,18.39,18.38,18.38,5300.0,18.3899,18.3899,18.3799,18.3799,5300.0
2006-01-05 12:20:00,18.39,18.4,18.38,18.39,23300.0,18.3899,18.3999,18.3799,18.3899,23300.0
2006-01-05 12:30:00,18.4,18.42,18.31,18.41,133700.0,18.3999,18.4199,18.3099,18.4099,133700.0
2006-01-05 12:40:00,18.41,18.41,18.34,18.4,22200.0,18.4099,18.4099,18.3399,18.3999,22200.0
2006-01-05 12:50:00,18.4,18.41,18.38,18.4,35100.0,18.3999,18.4099,18.3799,18.3999,35100.0
2006-01-05 13:00:00,18.4,18.47,18.4,18.44,22700.0,18.3999,18.4699,18.3999,18.4399,22700.0
2006-01-05 13:10:00,18.44,18.44,18.4,18.4,22000.0,18.4399,18.4399,18.3999,18.3999,22000.0
2006-01-05 13:20:00,18.39,18.39,18.26,18.37,22000.0,18.3899,18.3899,18.2599,18.3699,22000.0
2006-01-05 13:30:00,18.36,18.38,18.36,18.38,15100.0,18.3599,18.3799,18.3599,18.3799,15100.0
2006-01-05 13:40:00,18.37,18.41,18.35,18.4,18600.0,18.3699,18.4099,18.3499,18.3999,18600.0
2006-01-05 13:50:00,18.39,18.41,18.35,18.35,34400.0,18.3899,18.4099,18.3499,18.3499,34400.0
2006-01-05 14:00:00,18.35,18.4,18.35,18.36,31900.0,18.3499,18.3999,18.3499,18.3599,31900.0
2006-01-05 14:10:00,18.36,18.44,18.36,18.4,30800.0,18.3599,18.4399,18.3599,18.3999,30800.0
2006-01-05 14:20:00,18.4,18.41,18.34,18.35,43700.0,18.3999,18.4099,18.3399,18.3499,43700.0
2006-01-05 14:30:00,18.35,18.39,18.23,18.26,91200.0,18.3499,18.3899,18.2299,18.2599,91200.0
2006-01-05 14:40:00,18.27,18.31,18.2,18.26,66600.0,18.2699,18.3099,18.1999,18.2599,66600.0
2006-01-05 14:50:00,18.26,18.39,18.25,18.37,30500.0,18.2599,18.3899,18.2499,18.3699,30500.0
2006-01-05 15:00:00,18.37,18.4,18.28,18.35,41200.0,18.3699,18.3999,18.2799,18.3499,41200.0
2006-01-05 15:10:00,18.35,18.4,18.32,18.35,33500.0,18.3499,18.3999,18.3199,18.3499,33500.0
2006-01-05 15:20:00,18.35,18.4,18.32,18.37,27900.0,18.3499,18.3999,18.3199,18.3699,27900.0
2006-01-05 15:30:00,18.36,18.44,18.33,18.38,75600.0,18.3599,18.4399,18.3299,18.3799,75600.0
2006-01-05 15:40:00,18.38,18.49,18.37,18.44,142500.0,18.3799,18.4899,18.3699,18.4399,142500.0
2006-01-05 15:50:00,18.43,18.56,18.42,18.49,306600.0,18.4299,18.5599,18.4199,18.4899,306600.0
2006-01-06 09:30:00,17.67,17.89,17.5,17.89,1008200.0,17.6699,17.8899,17.4999,17.8899,1008200.0
2006-01-06 09:40:00,17.89,17.97,17.79,17.84,585300.0,17.8899,17.9699,17.7899,17.8399,585300.0
2006-01-06 09:50:00,17.84,18.23,17.81,18.16,656800.0,17.8399,18.2299,17.8099,18.1599,656800.0
2006-01-06 10:00:00,18.16,18.34,18.16,18.21,833000.0,18.1599,18.3399,18.1599,18.2099,833000.0
2006-01-06 10:10:00,18.21,18.35,18.06,18.26,617300.0,18.2099,18.3499,18.0599,18.2599,617300.0
2006-01-06 10:20:00,18.26,18.38,18.17,18.35,330400.0,18.2599,18.3799,18.1699,18.3499,330400.0
2006-01-06 10:30:00,18.35,18.38,18.21,18.3,240500.0,18.3499,18.3799,18.2099,18.2999,240500.0
2006-01-06 10:40:00,18.3,18.33,18.25,18.3,347700.0,18.2999,18.3299,18.2499,18.2999,347700.0
2006-01-06 10:50:00,18.31,18.38,18.27,18.31,424300.0,18.3099,18.3799,18.2699,18.3099,424300.0
2006-01-06 11:00:00,18.31,18.37,18.3,18.36,208700.0,18.3099,18.3699,18.2999,18.3599,208700.0
2006-01-06 11:10:00,18.36,19.13,18.36,18.84,812100.0,18.3599,19.1299,18.3599,18.8399,812100.0
2006-01-06 11:20:00,18.85,19.0,18.61,18.78,543200.0,18.8499,18.9999,18.6099,18.7799,543200.0
2006-01-06 11:30:00,18.79,18.87,18.58,18.65,748400.0,18.7899,18.8699,18.5799,18.6499,748400.0
2006-01-06 11:40:00,18.64,18.68,18.57,18.6,509900.0,18.6399,18.6799,18.5699,18.5999,509900.0
2006-01-06 11:50:00,18.6,18.62,18.48,18.61,197900.0,18.5999,18.6199,18.4799,18.6099,197900.0
2006-01-06 12:00:00,18.61,18.66,18.59,18.65,169800.0,18.6099,18.6599,18.5899,18.6499,169800.0
2006-01-06 12:10:00,18.64,18.65,18.56,18.61,426900.0,18.6399,18.6499,18.5599,18.6099,426900.0
2006-01-06 12:20:00,18.6,18.7,18.59,18.68,194000.0,18.5999,18.6999,18.5899,18.6799,194000.0
2006-01-06 12:30:00,18.68,18.7,18.57,18.69,69500.0,18.6799,18.6999,18.5699,18.6899,69500.0
2006-01-06 12:40:00,18.69,18.75,18.6,18.66,85600.0,18.6899,18.7499,18.5999,18.6599,85600.0
2006-01-06 12:50:00,18.67,18.72,18.65,18.71,61400.0,18.6699,18.7199,18.6499,18.7099,61400.0
2006-01-06 13:00:00,18.71,18.73,18.64,18.73,59100.0,18.7099,18.7299,18.6399,18.7299,59100.0
2006-01-06 13:10:00,18.73,18.75,18.68,18.73,52200.0,18.7299,18.7499,18.6799,18.7299,52200.0
2006-01-06 13:20:00,18.73,18.9,18.72,18.82,239300.0,18.7299,18.8999,18.7199,18.8199,239300.0
2006-01-06 13:30:00,18.81,18.9,18.81,18.9,167400.0,18.8099,18.8999,18.8099,18.8999,167400.0
2006-01-06 13:40:00,18.9,18.99,18.89,18.99,77000.0,18.8999,18.9899,18.8899,18.9899,77000.0
2006-01-06 13:50:00,19.0,19.93,18.84,18.98,308600.0,18.9999,19.9299,18.8399,18.9799,308600.0
2006-01-06 14:00:00,18.98,19.2,18.95,19.19,190200.0,18.9799,19.1999,18.9499,19.1899,190200.0
2006-01-06 14:10:00,19.18,19.38,18.25,19.33,383200.0,19.1799,19.3799,18.2499,19.3299,383200.0
2006-01-06 14:20:00,19.33,19.36,19.16,19.21,160600.0,19.3299,19.3599,19.1599,19.2099,160600.0
2006-01-06 14:30:00,19.2,19.25,19.09,19.1,183800.0,19.1999,19.2499,19.0899,19.0999,183800.0
2006-01-06 14:40:00,19.11,19.14,19.0,19.04,228200.0,19.1099,19.1399,18.9999,19.0399,228200.0
2006-01-06 14:50:00,19.04,19.07,19.0,19.02,147700.0,19.0399,19.0699,18.9999,19.0199,147700.0
2006-01-06 15:00:00,19.02,19.04,18.89,18.9,214000.0,19.0199,19.0399,18.8899,18.8999,214000.0
2006-01-06 15:10:00,18.9,18.95,18.81,18.88,255600.0,18.8999,18.9499,18.8099,18.8799,255600.0
2006-01-06 15:20:00,18.88,19.01,18.88,18.95,145500.0,18.8799,19.0099,18.8799,18.9499,145500.0
2006-01-06 15:30:00,18.94,18.96,18.8,18.82,211600.0,18.9399,18.9599,18.7999,18.8199,211600.0
2006-01-06 15:40:00,18.8,18.85,18.75,18.78,238700.0,18.7999,18.8499,18.7499,18.7799,238700.0
2006-01-06 15:50:00,18.78,18.85,18.67,18.68,361700.0,18.7799,18.8499,18.6699,18.6799,361700.0
2006-01-09 09:30:00,18.72,18.72,18.55,18.62,85600.0,18.7199,18.7199,18.5499,18.6199,85600.0
2006-01-09 09:40:00,18.62,18.67,18.47,18.62,181600.0,18.6199,18.6699,18.4699,18.6199,181600.0
2006-01-09 09:50:00,18.62,18.96,18.62,18.8,170500.0,18.6199,18.9599,18.6199,18.7999,170500.0
2006-01-09 10:00:00,18.81,18.86,18.74,18.81,164800.0,18.8099,18.8599,18.7399,18.8099,164800.0
2006-01-09 10:10:00,18.77,18.8,18.72,18.78,65800.0,18.7699,18.7999,18.7199,18.7799,65800.0
2006-01-09 10:20:00,18.79,18.82,18.75,18.78,48600.0,18.7899,18.8199,18.7499,18.7799,48600.0
2006-01-09 10:30:00,18.77,18.82,18.77,18.8,61300.0,18.7699,18.8199,18.7699,18.7999,61300.0
2006-01-09 10:40:00,18.8,18.82,18.8,18.81,28000.0,18.7999,18.8199,18.7999,18.8099,28000.0
2006-01-09 10:50:00,18.81,18.9,18.81,18.88,33600.0,18.8099,18.8999,18.8099,18.8799,33600.0
2006-01-09 11:00:00,18.88,18.89,18.84,18.84,35800.0,18.8799,18.8899,18.8399,18.8399,35800.0
2006-01-09 11:10:00,18.85,18.86,18.84,18.86,33900.0,18.8499,18.8599,18.8399,18.8599,33900.0
2006-01-09 11:20:00,18.85,18.87,18.77,18.79,70900.0,18.8499,18.8699,18.7699,18.7899,70900.0
2006-01-09 11:30:00,18.79,18.81,18.78,18.8,40800.0,18.7899,18.8099,18.7799,18.7999,40800.0
2006-01-09 11:40:00,18.8,18.87,18.8,18.85,54000.0,18.7999,18.8699,18.7999,18.8499,54000.0
2006-01-09 11:50:00,18.85,18.85,18.82,18.84,31000.0,18.8499,18.8499,18.8199,18.8399,31000.0
2006-01-09 12:00:00,18.85,18.85,18.8,18.85,30300.0,18.8499,18.8499,18.7999,18.8499,30300.0
2006-01-09 12:10:00,18.85,18.85,18.79,18.8,18500.0,18.8499,18.8499,18.7899,18.7999,18500.0
2006-01-09 12:20:00,18.8,18.81,18.76,18.78,21500.0,18.7999,18.8099,18.7599,18.7799,21500.0
2006-01-09 12:30:00,18.78,18.78,18.76,18.76,14600.0,18.7799,18.7799,18.7599,18.7599,14600.0
2006-01-09 12:40:00,18.77,18.78,18.76,18.77,18500.0,18.7699,18.7799,18.7599,18.7699,18500.0
2006-01-09 12:50:00,18.78,18.81,18.76,18.8,17900.0,18.7799,18.8099,18.7599,18.7999,17900.0
2006-01-09 13:00:00,18.8,18.82,18.76,18.77,31700.0,18.7999,18.8199,18.7599,18.7699,31700.0
2006-01-09 13:10:00,18.77,18.8,18.75,18.77,39400.0,18.7699,18.7999,18.7499,18.7699,39400.0
2006-01-09 13:20:00,18.78,18.8,18.78,18.8,28900.0,18.7799,18.7999,18.7799,18.7999,28900.0
2006-01-09 13:30:00,18.79,18.82,18.79,18.81,35400.0,18.7899,18.8199,18.7899,18.8099,35400.0
2006-01-09 13:40:00,18.82,18.83,18.81,18.81,27700.0,18.8199,18.8299,18.8099,18.8099,27700.0
2006-01-09 13:50:00,18.82,18.82,18.79,18.8,36000.0,18.8199,18.8199,18.7899,18.7999,36000.0
2006-01-09 14:00:00,18.8,18.81,18.79,18.79,18000.0,18.7999,18.8099,18.7899,18.7899,18000.0
2006-01-09 14:10:00,18.8,18.81,18.79,18.79,17800.0,18.7999,18.8099,18.7899,18.7899,17800.0
2006-01-09 14:20:00,18.79,18.8,18.79,18.79,41300.0,18.7899,18.7999,18.7899,18.7899,41300.0
2006-01-09 14:30:00,18.8,18.8,18.75,18.76,37900.0,18.7999,18.7999,18.7499,18.7599,37900.0
2006-01-09 14:40:00,18.76,18.77,18.76,18.76,21500.0,18.7599,18.7699,18.7599,18.7599,21500.0
2006-01-09 14:50:00,18.76,18.77,18.75,18.76,68600.0,18.7599,18.7699,18.7499,18.7599,68600.0
2006-01-09 15:00:00,18.76,18.77,18.76,18.77,26300.0,18.7599,18.7699,18.7599,18.7699,26300.0
2006-01-09 15:10:00,18.77,18.83,18.77,18.8,115700.0,18.7699,18.8299,18.7699,18.7999,115700.0
2006-01-09 15:20:00,18.8,18.81,18.8,18.8,119500.0,18.7999,18.8099,18.7999,18.7999,119500.0
2006-01-09 15:30:00,18.8,18.82,18.79,18.79,149600.0,18.7999,18.8199,18.7899,18.7899,149600.0
2006-01-09 15:40:00,18.79,18.81,18.78,18.8,69800.0,18.7899,18.8099,18.7799,18.7999,69800.0
2006-01-09 15:50:00,18.8,18.9,18.8,18.89,200000.0,18.7999,18.8999,18.7999,18.8899,200000.0
2006-01-10 09:30:00,18.73,18.88,18.73,18.88,21000.0,18.7299,18.8799,18.7299,18.8799,21000.0
2006-01-10 09:40:00,18.88,19.0,18.78,18.91,51600.0,18.8799,18.9999,18.7799,18.9099,51600.0
2006-01-10 09:50:00,18.93,19.03,18.9,18.94,56600.0,18.9299,19.0299,18.8999,18.9399,56600.0
2006-01-10 10:00:00,18.91,19.0,18.87,19.0,34000.0,18.9099,18.9999,18.8699,18.9999,34000.0
2006-01-10 10:10:00,19.0,19.14,18.95,19.09,97400.0,18.9999,19.1399,18.9499,19.0899,97400.0
2006-01-10 10:20:00,19.09,19.16,19.07,19.13,56500.0,19.0899,19.1599,19.0699,19.1299,56500.0
2006-01-10 10:30:00,19.13,19.18,19.1,19.18,51300.0,19.1299,19.1799,19.0999,19.1799,51300.0
2006-01-10 10:40:00,19.18,19.18,19.1,19.13,29600.0,19.1799,19.1799,19.0999,19.1299,29600.0
2006-01-10 10:50:00,19.14,19.18,19.12,19.15,47600.0,19.1399,19.1799,19.1199,19.1499,47600.0
2006-01-10 11:00:00,19.15,19.15,19.07,19.11,34500.0,19.1499,19.1499,19.0699,19.1099,34500.0
2006-01-10 11:10:00,19.1,19.11,19.08,19.09,16500.0,19.0999,19.1099,19.0799,19.0899,16500.0
2006-01-10 11:20:00,19.1,19.18,19.1,19.18,37000.0,19.0999,19.1799,19.0999,19.1799,37000.0
2006-01-10 11:30:00,19.17,19.23,19.14,19.23,35900.0,19.1699,19.2299,19.1399,19.2299,35900.0
2006-01-10 11:40:00,19.22,19.3,19.22,19.26,45500.0,19.2199,19.2999,19.2199,19.2599,45500.0
2006-01-10 11:50:00,19.24,19.29,19.21,19.27,58000.0,19.2399,19.2899,19.2099,19.2699,58000.0
2006-01-10 12:00:00,19.27,19.3,19.22,19.23,36400.0,19.2699,19.2999,19.2199,19.2299,36400.0
2006-01-10 12:10:00,19.23,19.3,19.16,19.16,23400.0,19.2299,19.2999,19.1599,19.1599,23400.0
2006-01-10 12:20:00,19.17,19.21,19.15,19.2,19400.0,19.1699,19.2099,19.1499,19.1999,19400.0
2006-01-10 12:30:00,19.18,19.2,19.14,19.16,23000.0,19.1799,19.1999,19.1399,19.1599,23000.0
2006-01-10 12:40:00,19.16,19.16,19.03,19.05,35000.0,19.1599,19.1599,19.0299,19.0499,35000.0
2006-01-10 12:50:00,19.05,19.12,19.05,19.11,45000.0,19.0499,19.1199,19.0499,19.1099,45000.0
2006-01-10 13:00:00,19.1,19.1,19.05,19.08,17800.0,19.0999,19.0999,19.0499,19.0799,17800.0
2006-01-10 13:10:00,19.09,19.11,19.06,19.1,24300.0,19.0899,19.1099,19.0599,19.0999,24300.0
2006-01-10 13:20:00,19.11,19.18,19.09,19.1,43000.0,19.1099,19.1799,19.0899,19.0999,43000.0
2006-01-10 13:30:00,19.1,19.13,19.04,19.06,70800.0,19.0999,19.1299,19.0399,19.0599,70800.0
2006-01-10 13:40:00,19.06,19.08,19.05,19.05,84800.0,19.0599,19.0799,19.0499,19.0499,84800.0
2006-01-10 13:50:00,19.05,19.08,19.02,19.02,66400.0,19.0499,19.0799,19.0199,19.0199,66400.0
2006-01-10 14:00:00,19.02,19.07,19.01,19.06,55200.0,19.0199,19.0699,19.0099,19.0599,55200.0
2006-01-10 14:10:00,19.05,19.06,19.01,19.05,111500.0,19.0499,19.0599,19.0099,19.0499,111500.0
2006-01-10 14:20:00,19.05,19.06,19.02,19.02,148200.0,19.0499,19.0599,19.0199,19.0199,148200.0
2006-01-10 14:30:00,19.02,19.02,18.95,18.97,135700.0,19.0199,19.0199,18.9499,18.9699,135700.0
2006-01-10 14:40:00,18.97,18.97,18.9,18.9,89300.0,18.9699,18.9699,18.8999,18.8999,89300.0
2006-01-10 14:50:00,18.91,18.94,18.87,18.89,55100.0,18.9099,18.9399,18.8699,18.8899,55100.0
2006-01-10 15:00:00,18.89,18.9,18.81,18.82,71100.0,18.8899,18.8999,18.8099,18.8199,71100.0
2006-01-10 15:10:00,18.82,18.95,18.79,18.87,67000.0,18.8199,18.9499,18.7899,18.8699,67000.0
2006-01-10 15:20:00,18.87,18.88,18.83,18.83,67900.0,18.8699,18.8799,18.8299,18.8299,67900.0
2006-01-10 15:30:00,18.84,18.86,18.8,18.8,117900.0,18.8399,18.8599,18.7999,18.7999,117900.0
2006-01-10 15:40:00,18.8,18.81,18.72,18.75,152400.0,18.7999,18.8099,18.7199,18.7499,152400.0
2006-01-10 15:50:00,18.74,18.77,18.74,18.75,106100.0,18.7399,18.7699,18.7399,18.7499,106100.0
2006-01-11 09:30:00,18.64,18.69,18.44,18.61,181100.0,18.6399,18.6899,18.4399,18.6099,181100.0
2006-01-11 09:40:00,18.61,18.73,18.61,18.7,63600.0,18.6099,18.7299,18.6099,18.6999,63600.0
2006-01-11 09:50:00,18.7,18.87,18.67,18.84,91400.0,18.6999,18.8699,18.6699,18.8399,91400.0
2006-01-11 10:00:00,18.81,18.9,18.73,18.9,77100.0,18.8099,18.8999,18.7299,18.8999,77100.0
2006-01-11 10:10:00,18.9,19.07,18.8,19.01,217100.0,18.8999,19.0699,18.7999,19.0099,217100.0
2006-01-11 10:20:00,19.01,19.02,19.0,19.01,141300.0,19.0099,19.0199,18.9999,19.0099,141300.0
2006-01-11 10:30:00,19.01,19.01,18.98,19.0,29400.0,19.0099,19.0099,18.9799,18.9999,29400.0
2006-01-11 10:40:00,19.0,19.18,18.99,19.18,68000.0,18.9999,19.1799,18.9899,19.1799,68000.0
2006-01-11 10:50:00,19.18,19.21,19.1,19.1,45800.0,19.1799,19.2099,19.0999,19.0999,45800.0
2006-01-11 11:00:00,19.1,19.16,19.03,19.15,61200.0,19.0999,19.1599,19.0299,19.1499,61200.0
2006-01-11 11:10:00,19.15,19.28,19.15,19.25,191000.0,19.1499,19.2799,19.1499,19.2499,191000.0
2006-01-11 11:20:00,19.25,19.25,19.07,19.16,39100.0,19.2499,19.2499,19.0699,19.1599,39100.0
2006-01-11 11:30:00,19.15,19.16,18.99,19.03,41300.0,19.1499,19.1599,18.9899,19.0299,41300.0
2006-01-11 11:40:00,19.03,19.15,19.03,19.11,47900.0,19.0299,19.1499,19.0299,19.1099,47900.0
2006-01-11 11:50:00,19.1,19.12,19.02,19.04,75000.0,19.0999,19.1199,19.0199,19.0399,75000.0
2006-01-11 12:00:00,19.05,19.06,19.03,19.05,70600.0,19.0499,19.0599,19.0299,19.0499,70600.0
2006-01-11 12:10:00,19.05,19.07,19.04,19.07,42700.0,19.0499,19.0699,19.0399,19.0699,42700.0
2006-01-11 12:20:00,19.07,19.1,19.06,19.07,50200.0,19.0699,19.0999,19.0599,19.0699,50200.0
2006-01-11 12:30:00,19.07,19.08,19.06,19.07,34100.0,19.0699,19.0799,19.0599,19.0699,34100.0
2006-01-11 12:40:00,19.07,19.08,19.06,19.07,59000.0,19.0699,19.0799,19.0599,19.0699,59000.0
2006-01-11 12:50:00,19.08,19.1,19.06,19.07,101300.0,19.0799,19.0999,19.0599,19.0699,101300.0
2006-01-11 13:00:00,19.08,19.08,19.03,19.06,73100.0,19.0799,19.0799,19.0299,19.0599,73100.0
2006-01-11 13:10:00,19.05,19.08,19.04,19.05,45100.0,19.0499,19.0799,19.0399,19.0499,45100.0
2006-01-11 13:20:00,19.05,19.06,19.0,19.04,29600.0,19.0499,19.0599,18.9999,19.0399,29600.0
2006-01-11 13:30:00,19.05,19.05,19.04,19.04,41800.0,19.0499,19.0499,19.0399,19.0399,41800.0
2006-01-11 13:40:00,19.05,19.06,19.03,19.05,53800.0,19.0499,19.0599,19.0299,19.0499,53800.0
2006-01-11 13:50:00,19.05,19.06,19.02,19.06,45100.0,19.0499,19.0599,19.0199,19.0599,45100.0
2006-01-11 14:00:00,19.05,19.07,19.03,19.04,96600.0,19.0499,19.0699,19.0299,19.0399,96600.0
2006-01-11 14:10:00,19.04,19.07,19.02,19.04,149300.0,19.0399,19.0699,19.0199,19.0399,149300.0
2006-01-11 14:20:00,19.04,19.05,19.01,19.03,163000.0,19.0399,19.0499,19.0099,19.0299,163000.0
2006-01-11 14:30:00,19.02,19.03,18.98,19.0,111200.0,19.0199,19.0299,18.9799,18.9999,111200.0
2006-01-11 14:40:00,19.0,19.02,18.99,19.01,108500.0,18.9999,19.0199,18.9899,19.0099,108500.0
2006-01-11 14:50:00,19.02,19.16,19.02,19.16,56400.0,19.0199,19.1599,19.0199,19.1599,56400.0
2006-01-11 15:00:00,19.16,19.23,19.1,19.19,32700.0,19.1599,19.2299,19.0999,19.1899,32700.0
2006-01-11 15:10:00,19.19,19.27,19.13,19.27,148600.0,19.1899,19.2699,19.1299,19.2699,148600.0
2006-01-11 15:20:00,19.26,19.27,19.15,19.15,72000.0,19.2599,19.2699,19.1499,19.1499,72000.0
2006-01-11 15:30:00,19.16,19.34,19.15,19.32,69600.0,19.1599,19.3399,19.1499,19.3199,69600.0
2006-01-11 15:40:00,19.32,19.35,19.21,19.23,141200.0,19.3199,19.3499,19.2099,19.2299,141200.0
2006-01-11 15:50:00,19.23,19.34,19.14,19.18,201300.0,19.2299,19.3399,19.1399,19.1799,201300.0
2006-01-12 09:30:00,19.08,19.21,19.08,19.15,50200.0,19.0799,19.2099,19.0799,19.1499,50200.0
2006-01-12 09:40:00,19.15,19.18,19.1,19.13,21600.0,19.1499,19.1799,19.0999,19.1299,21600.0
2006-01-12 09:50:00,19.13,19.25,19.11,19.16,34900.0,19.1299,19.2499,19.1099,19.1599,34900.0
2006-01-12 10:00:00,19.16,19.19,19.11,19.17,24600.0,19.1599,19.1899,19.1099,19.1699,24600.0
2006-01-12 10:10:00,19.18,19.21,19.15,19.17,13000.0,19.1799,19.2099,19.1499,19.1699,13000.0
2006-01-12 10:20:00,19.16,19.2,19.15,19.17,13900.0,19.1599,19.1999,19.1499,19.1699,13900.0
2006-01-12 10:30:00,19.19,19.27,19.17,19.24,28200.0,19.1899,19.2699,19.1699,19.2399,28200.0
2006-01-12 10:40:00,19.23,19.35,19.21,19.34,22700.0,19.2299,19.3499,19.2099,19.3399,22700.0
2006-01-12 10:50:00,19.32,19.35,19.27,19.34,17500.0,19.3199,19.3499,19.2699,19.3399,17500.0
2006-01-12 11:00:00,19.33,19.34,19.2,19.24,60000.0,19.3299,19.3399,19.1999,19.2399,60000.0
2006-01-12 11:10:00,19.26,19.26,19.21,19.22,65500.0,19.2599,19.2599,19.2099,19.2199,65500.0
2006-01-12 11:20:00,19.23,19.25,19.17,19.2,39600.0,19.2299,19.2499,19.1699,19.1999,39600.0
2006-01-12 11:30:00,19.22,19.22,19.11,19.11,95400.0,19.2199,19.2199,19.1099,19.1099,95400.0
2006-01-12 11:40:00,19.11,19.15,19.05,19.11,142400.0,19.1099,19.1499,19.0499,19.1099,142400.0
2006-01-12 11:50:00,19.1,19.21,19.1,19.18,129600.0,19.0999,19.2099,19.0999,19.1799,129600.0
2006-01-12 12:00:00,19.18,19.22,19.15,19.15,41400.0,19.1799,19.2199,19.1499,19.1499,41400.0
2006-01-12 12:10:00,19.16,19.2,19.15,19.2,22600.0,19.1599,19.1999,19.1499,19.1999,22600.0
2006-01-12 12:20:00,19.19,19.2,19.16,19.17,25400.0,19.1899,19.1999,19.1599,19.1699,25400.0
2006-01-12 12:30:00,19.17,19.19,19.12,19.16,32500.0,19.1699,19.1899,19.1199,19.1599,32500.0
2006-01-12 12:40:00,19.15,19.18,19.15,19.17,12600.0,19.1499,19.1799,19.1499,19.1699,12600.0
2006-01-12 12:50:00,19.17,19.17,19.09,19.1,23100.0,19.1699,19.1699,19.0899,19.0999,23100.0
2006-01-12 13:00:00,19.09,19.1,18.96,19.01,43700.0,19.0899,19.0999,18.9599,19.0099,43700.0
2006-01-12 13:10:00,19.01,19.06,19.01,19.04,29900.0,19.0099,19.0599,19.0099,19.0399,29900.0
2006-01-12 13:20:00,19.03,19.04,18.5,19.0,22800.0,19.0299,19.0399,18.4999,18.9999,22800.0
2006-01-12 13:30:00,19.0,19.01,18.96,18.96,25200.0,18.9999,19.0099,18.9599,18.9599,25200.0
2006-01-12 13:40:00,18.97,18.97,18.87,18.87,45900.0,18.9699,18.9699,18.8699,18.8699,45900.0
2006-01-12 13:50:00,18.86,18.86,18.78,18.83,87400.0,18.8599,18.8599,18.7799,18.8299,87400.0
2006-01-12 14:00:00,18.82,18.82,18.78,18.79,43800.0,18.8199,18.8199,18.7799,18.7899,43800.0
2006-01-12 14:10:00,18.78,18.86,18.78,18.86,53000.0,18.7799,18.8599,18.7799,18.8599,53000.0
2006-01-12 14:20:00,18.86,18.87,18.85,18.86,17300.0,18.8599,18.8699,18.8499,18.8599,17300.0
2006-01-12 14:30:00,18.87,18.92,18.82,18.91,64500.0,18.8699,18.9199,18.8199,18.9099,64500.0
2006-01-12 14:40:00,18.9,18.91,18.9,18.9,49700.0,18.8999,18.9099,18.8999,18.8999,49700.0
2006-01-12 14:50:00,18.9,18.98,18.9,18.94,67800.0,18.8999,18.9799,18.8999,18.9399,67800.0
2006-01-12 15:00:00,18.94,18.98,18.93,18.96,63400.0,18.9399,18.9799,18.9299,18.9599,63400.0
2006-01-12 15:10:00,18.95,18.96,18.94,18.95,25900.0,18.9499,18.9599,18.9399,18.9499,25900.0
2006-01-12 15:20:00,18.96,18.96,18.87,18.87,28900.0,18.9599,18.9599,18.8699,18.8699,28900.0
2006-01-12 15:30:00,18.88,18.93,18.87,18.9,78600.0,18.8799,18.9299,18.8699,18.8999,78600.0
2006-01-12 15:40:00,18.89,18.93,18.88,18.88,90000.0,18.8899,18.9299,18.8799,18.8799,90000.0
2006-01-12 15:50:00,18.87,18.93,18.82,18.86,108300.0,18.8699,18.9299,18.8199,18.8599,108300.0
2006-01-13 09:30:00,18.99,19.04,18.8,18.89,27000.0,18.9899,19.0399,18.7999,18.8899,27000.0
2006-01-13 09:40:00,18.87,18.87,18.75,18.79,68800.0,18.8699,18.8699,18.7499,18.7899,68800.0
2006-01-13 09:50:00,18.79,18.82,18.74,18.82,18200.0,18.7899,18.8199,18.7399,18.8199,18200.0
2006-01-13 10:00:00,18.79,18.79,18.55,18.72,52200.0,18.7899,18.7899,18.5499,18.7199,52200.0
2006-01-13 10:10:00,18.72,18.76,17.7,18.64,54900.0,18.7199,18.7599,17.6999,18.6399,54900.0
2006-01-13 10:20:00,18.65,18.65,18.58,18.62,16500.0,18.6499,18.6499,18.5799,18.6199,16500.0
2006-01-13 10:30:00,18.64,18.65,18.57,18.6,25800.0,18.6399,18.6499,18.5699,18.5999,25800.0
2006-01-13 10:40:00,18.59,18.6,18.55,18.55,7600.0,18.5899,18.5999,18.5499,18.5499,7600.0
2006-01-13 10:50:00,18.55,18.59,18.55,18.57,10200.0,18.5499,18.5899,18.5499,18.5699,10200.0
2006-01-13 11:00:00,18.6,18.64,18.59,18.6,18700.0,18.5999,18.6399,18.5899,18.5999,18700.0
2006-01-13 11:10:00,18.6,18.64,18.59,18.59,10300.0,18.5999,18.6399,18.5899,18.5899,10300.0
2006-01-13 11:20:00,18.59,18.64,18.58,18.63,12400.0,18.5899,18.6399,18.5799,18.6299,12400.0
2006-01-13 11:30:00,18.63,18.65,18.54,18.54,29800.0,18.6299,18.6499,18.5399,18.5399,29800.0
2006-01-13 11:40:00,18.54,18.56,18.52,18.56,52000.0,18.5399,18.5599,18.5199,18.5599,52000.0
2006-01-13 11:50:00,18.56,18.56,18.55,18.55,30600.0,18.5599,18.5599,18.5499,18.5499,30600.0
2006-01-13 12:00:00,18.55,18.56,18.54,18.54,15400.0,18.5499,18.5599,18.5399,18.5399,15400.0
2006-01-13 12:10:00,18.54,18.56,18.54,18.55,23400.0,18.5399,18.5599,18.5399,18.5499,23400.0
2006-01-13 12:20:00,18.56,18.6,18.55,18.56,28800.0,18.5599,18.5999,18.5499,18.5599,28800.0
2006-01-13 12:30:00,18.56,18.57,18.55,18.56,19200.0,18.5599,18.5699,18.5499,18.5599,19200.0
2006-01-13 12:40:00,18.55,18.57,18.52,18.53,27400.0,18.5499,18.5699,18.5199,18.5299,27400.0
2006-01-13 12:50:00,18.53,18.55,18.52,18.55,14600.0,18.5299,18.5499,18.5199,18.5499,14600.0
2006-01-13 13:00:00,18.54,18.57,18.54,18.57,32000.0,18.5399,18.5699,18.5399,18.5699,32000.0
2006-01-13 13:10:00,18.56,18.6,18.55,18.59,36600.0,18.5599,18.5999,18.5499,18.5899,36600.0
2006-01-13 13:20:00,18.6,18.6,18.55,18.55,2900.0,18.5999,18.5999,18.5499,18.5499,2900.0
2006-01-13 13:30:00,18.54,18.54,18.46,18.46,38100.0,18.5399,18.5399,18.4599,18.4599,38100.0
2006-01-13 13:40:00,18.48,18.58,18.39,18.4,196500.0,18.4799,18.5799,18.3899,18.3999,196500.0
2006-01-13 13:50:00,18.4,18.43,18.25,18.29,61800.0,18.3999,18.4299,18.2499,18.2899,61800.0
2006-01-13 14:00:00,18.29,18.37,18.25,18.26,65700.0,18.2899,18.3699,18.2499,18.2599,65700.0
2006-01-13 14:10:00,18.27,18.35,18.24,18.33,82500.0,18.2699,18.3499,18.2399,18.3299,82500.0
2006-01-13 14:20:00,18.34,18.35,18.28,18.34,32600.0,18.3399,18.3499,18.2799,18.3399,32600.0
2006-01-13 14:30:00,18.34,18.47,18.33,18.46,36400.0,18.3399,18.4699,18.3299,18.4599,36400.0
2006-01-13 14:40:00,18.47,18.59,18.47,18.5,224200.0,18.4699,18.5899,18.4699,18.4999,224200.0
2006-01-13 14:50:00,18.5,18.57,18.49,18.54,38100.0,18.4999,18.5699,18.4899,18.5399,38100.0
2006-01-13 15:00:00,18.54,18.59,18.53,18.59,38700.0,18.5399,18.5899,18.5299,18.5899,38700.0
2006-01-13 15:10:00,18.59,18.59,18.5,18.54,48400.0,18.5899,18.5899,18.4999,18.5399,48400.0
2006-01-13 15:20:00,18.54,18.55,18.5,18.5,22800.0,18.5399,18.5499,18.4999,18.4999,22800.0
2006-01-13 15:30:00,18.5,18.64,18.4,18.41,51900.0,18.4999,18.6399,18.3999,18.4099,51900.0
2006-01-13 15:40:00,18.4,18.44,18.28,18.39,91000.0,18.3999,18.4399,18.2799,18.3899,91000.0
2006-01-13 15:50:00,18.39,18.43,18.35,18.42,160000.0,18.3899,18.4299,18.3499,18.4199,160000.0
2006-01-17 09:30:00,18.34,18.34,18.18,18.22,58400.0,18.3399,18.3399,18.1799,18.2199,58400.0
2006-01-17 09:40:00,18.25,18.41,18.2,18.39,29800.0,18.2499,18.4099,18.1999,18.3899,29800.0
2006-01-17 09:50:00,18.39,18.48,18.36,18.46,48400.0,18.3899,18.4799,18.3599,18.4599,48400.0
2006-01-17 10:00:00,18.43,18.6,18.33,18.33,33500.0,18.4299,18.5999,18.3299,18.3299,33500.0
2006-01-17 10:10:00,18.33,18.35,18.3,18.32,14300.0,18.3299,18.3499,18.2999,18.3199,14300.0
2006-01-17 10:20:00,18.34,18.39,18.32,18.32,32200.0,18.3399,18.3899,18.3199,18.3199,32200.0
2006-01-17 10:30:00,18.33,18.42,18.31,18.33,24300.0,18.3299,18.4199,18.3099,18.3299,24300.0
2006-01-17 10:40:00,18.33,18.44,18.32,18.39,33500.0,18.3299,18.4399,18.3199,18.3899,33500.0
2006-01-17 10:50:00,18.39,18.42,18.25,18.35,35000.0,18.3899,18.4199,18.2499,18.3499,35000.0
2006-01-17 11:00:00,18.33,18.45,18.33,18.41,23800.0,18.3299,18.4499,18.3299,18.4099,23800.0
2006-01-17 11:10:00,18.4,18.41,18.38,18.41,14000.0,18.3999,18.4099,18.3799,18.4099,14000.0
2006-01-17 11:20:00,18.41,18.41,18.31,18.35,7200.0,18.4099,18.4099,18.3099,18.3499,7200.0
2006-01-17 11:30:00,18.35,18.36,18.3,18.3,23000.0,18.3499,18.3599,18.2999,18.2999,23000.0
2006-01-17 11:40:00,18.3,18.31,18.28,18.3,23000.0,18.2999,18.3099,18.2799,18.2999,23000.0
2006-01-17 11:50:00,18.31,18.32,18.28,18.28,10300.0,18.3099,18.3199,18.2799,18.2799,10300.0
2006-01-17 12:00:00,18.29,18.32,18.27,18.3,37300.0,18.2899,18.3199,18.2699,18.2999,37300.0
2006-01-17 12:10:00,18.3,18.3,18.29,18.29,4900.0,18.2999,18.2999,18.2899,18.2899,4900.0
2006-01-17 12:20:00,18.29,18.3,18.26,18.26,10200.0,18.2899,18.2999,18.2599,18.2599,10200.0
2006-01-17 12:30:00,18.25,18.26,18.25,18.26,27500.0,18.2499,18.2599,18.2499,18.2599,27500.0
2006-01-17 12:40:00,18.25,18.26,18.2,18.25,46400.0,18.2499,18.2599,18.1999,18.2499,46400.0
2006-01-17 12:50:00,18.24,18.31,18.24,18.26,14000.0,18.2399,18.3099,18.2399,18.2599,14000.0
2006-01-17 13:00:00,18.29,18.29,18.25,18.26,13000.0,18.2899,18.2899,18.2499,18.2599,13000.0
2006-01-17 13:10:00,18.26,18.29,18.25,18.26,5100.0,18.2599,18.2899,18.2499,18.2599,5100.0
2006-01-17 13:20:00,18.26,18.29,18.25,18.27,24000.0,18.2599,18.2899,18.2499,18.2699,24000.0
2006-01-17 13:30:00,18.27,18.32,18.25,18.3,20500.0,18.2699,18.3199,18.2499,18.2999,20500.0
2006-01-17 13:40:00,18.29,18.3,18.28,18.28,3900.0,18.2899,18.2999,18.2799,18.2799,3900.0
2006-01-17 13:50:00,18.27,18.32,18.25,18.3,20300.0,18.2699,18.3199,18.2499,18.2999,20300.0
2006-01-17 14:00:00,18.3,18.32,18.25,18.26,24000.0,18.2999,18.3199,18.2499,18.2599,24000.0
2006-01-17 14:10:00,18.26,18.29,18.23,18.23,31900.0,18.2599,18.2899,18.2299,18.2299,31900.0
2006-01-17 14:20:00,18.24,18.25,18.22,18.23,46400.0,18.2399,18.2499,18.2199,18.2299,46400.0
2006-01-17 14:30:00,18.25,18.25,18.23,18.24,16100.0,18.2499,18.2499,18.2299,18.2399,16100.0
2006-01-17 14:40:00,18.24,18.25,18.22,18.24,38700.0,18.2399,18.2499,18.2199,18.2399,38700.0
2006-01-17 14:50:00,18.24,18.25,18.23,18.25,9900.0,18.2399,18.2499,18.2299,18.2499,9900.0
2006-01-17 15:00:00,18.24,18.25,18.23,18.25,40300.0,18.2399,18.2499,18.2299,18.2499,40300.0
2006-01-17 15:10:00,18.25,18.29,18.24,18.29,23700.0,18.2499,18.2899,18.2399,18.2899,23700.0
2006-01-17 15:20:00,18.29,18.29,18.24,18.24,15400.0,18.2899,18.2899,18.2399,18.2399,15400.0
2006-01-17 15:30:00,18.24,18.26,18.22,18.23,51600.0,18.2399,18.2599,18.2199,18.2299,51600.0
2006-01-17 15:40:00,18.23,18.23,18.12,18.12,41200.0,18.2299,18.2299,18.1199,18.1199,41200.0
2006-01-17 15:50:00,18.12,18.21,18.09,18.2,113000.0,18.1199,18.2099,18.0899,18.1999,113000.0
2006-01-18 09:30:00,17.98,18.09,17.9,18.09,93000.0,17.9799,18.0899,17.8999,18.0899,93000.0
2006-01-18 09:40:00,18.01,18.04,17.97,17.97,110500.0,18.0099,18.0399,17.9699,17.9699,110500.0
2006-01-18 09:50:00,17.97,18.13,17.97,18.1,72100.0,17.9699,18.1299,17.9699,18.0999,72100.0
2006-01-18 10:00:00,18.09,18.4,18.08,18.31,148900.0,18.0899,18.3999,18.0799,18.3099,148900.0
2006-01-18 10:10:00,18.32,18.32,18.24,18.3,117600.0,18.3199,18.3199,18.2399,18.2999,117600.0
2006-01-18 10:20:00,18.3,18.37,18.28,18.3,68700.0,18.2999,18.3699,18.2799,18.2999,68700.0
2006-01-18 10:30:00,18.3,18.49,18.29,18.46,165900.0,18.2999,18.4899,18.2899,18.4599,165900.0
2006-01-18 10:40:00,18.45,18.55,18.43,18.45,109700.0,18.4499,18.5499,18.4299,18.4499,109700.0
2006-01-18 10:50:00,18.45,18.68,18.45,18.65,90600.0,18.4499,18.6799,18.4499,18.6499,90600.0
2006-01-18 11:00:00,18.65,18.65,18.39,18.49,100800.0,18.6499,18.6499,18.3899,18.4899,100800.0
2006-01-18 11:10:00,18.49,18.49,18.4,18.4,30900.0,18.4899,18.4899,18.3999,18.3999,30900.0
2006-01-18 11:20:00,18.41,18.45,18.31,18.37,21700.0,18.4099,18.4499,18.3099,18.3699,21700.0
2006-01-18 11:30:00,18.39,18.45,18.3,18.39,41600.0,18.3899,18.4499,18.2999,18.3899,41600.0
2006-01-18 11:40:00,18.4,18.43,18.33,18.37,24500.0,18.3999,18.4299,18.3299,18.3699,24500.0
2006-01-18 11:50:00,18.37,18.45,18.37,18.45,41400.0,18.3699,18.4499,18.3699,18.4499,41400.0
2006-01-18 12:00:00,18.44,18.5,18.37,18.43,30000.0,18.4399,18.4999,18.3699,18.4299,30000.0
2006-01-18 12:10:00,18.42,18.55,18.39,18.43,107700.0,18.4199,18.5499,18.3899,18.4299,107700.0
2006-01-18 12:20:00,18.44,18.46,18.39,18.39,21400.0,18.4399,18.4599,18.3899,18.3899,21400.0
2006-01-18 12:30:00,18.38,18.42,18.38,18.39,11700.0,18.3799,18.4199,18.3799,18.3899,11700.0
2006-01-18 12:40:00,18.4,18.42,18.37,18.42,16400.0,18.3999,18.4199,18.3699,18.4199,16400.0
2006-01-18 12:50:00,18.43,18.47,18.43,18.46,16200.0,18.4299,18.4699,18.4299,18.4599,16200.0
2006-01-18 13:00:00,18.46,18.48,18.38,18.39,24500.0,18.4599,18.4799,18.3799,18.3899,24500.0
2006-01-18 13:10:00,18.4,18.4,18.36,18.36,23800.0,18.3999,18.3999,18.3599,18.3599,23800.0
2006-01-18 13:20:00,18.35,18.38,18.31,18.31,32400.0,18.3499,18.3799,18.3099,18.3099,32400.0
2006-01-18 13:30:00,18.34,18.37,18.31,18.36,23100.0,18.3399,18.3699,18.3099,18.3599,23100.0
2006-01-18 13:40:00,18.36,18.37,18.32,18.33,14400.0,18.3599,18.3699,18.3199,18.3299,14400.0
2006-01-18 13:50:00,18.33,18.4,18.33,18.38,26000.0,18.3299,18.3999,18.3299,18.3799,26000.0
2006-01-18 14:00:00,18.4,18.47,18.38,18.42,15100.0,18.3999,18.4699,18.3799,18.4199,15100.0
2006-01-18 14:10:00,18.42,18.5,18.42,18.44,39400.0,18.4199,18.4999,18.4199,18.4399,39400.0
2006-01-18 14:20:00,18.45,18.45,18.4,18.41,19600.0,18.4499,18.4499,18.3999,18.4099,19600.0
2006-01-18 14:30:00,18.41,18.5,18.41,18.47,25100.0,18.4099,18.4999,18.4099,18.4699,25100.0
2006-01-18 14:40:00,18.48,18.52,18.43,18.48,32500.0,18.4799,18.5199,18.4299,18.4799,32500.0
2006-01-18 14:50:00,18.46,18.46,18.37,18.37,22500.0,18.4599,18.4599,18.3699,18.3699,22500.0
2006-01-18 15:00:00,18.38,18.4,18.33,18.35,29600.0,18.3799,18.3999,18.3299,18.3499,29600.0
2006-01-18 15:10:00,18.35,18.44,18.33,18.44,34000.0,18.3499,18.4399,18.3299,18.4399,34000.0
2006-01-18 15:20:00,18.44,18.48,18.42,18.48,35900.0,18.4399,18.4799,18.4199,18.4799,35900.0
2006-01-18 15:30:00,18.46,18.5,18.45,18.45,28600.0,18.4599,18.4999,18.4499,18.4499,28600.0
2006-01-18 15:40:00,18.46,18.47,18.39,18.4,33600.0,18.4599,18.4699,18.3899,18.3999,33600.0
2006-01-18 15:50:00,18.4,18.49,18.4,18.4,134100.0,18.3999,18.4899,18.3999,18.3999,134100.0
2006-01-19 09:30:00,18.38,18.45,18.3,18.35,58200.0,18.3799,18.4499,18.2999,18.3499,58200.0
2006-01-19 09:40:00,18.35,18.4,18.31,18.39,37600.0,18.3499,18.3999,18.3099,18.3899,37600.0
2006-01-19 09:50:00,18.39,18.45,18.35,18.44,33800.0,18.3899,18.4499,18.3499,18.4399,33800.0
2006-01-19 10:00:00,18.45,18.55,18.4,18.51,71700.0,18.4499,18.5499,18.3999,18.5099,71700.0
2006-01-19 10:10:00,18.51,18.57,18.44,18.51,35200.0,18.5099,18.5699,18.4399,18.5099,35200.0
2006-01-19 10:20:00,18.51,18.58,18.5,18.54,32500.0,18.5099,18.5799,18.4999,18.5399,32500.0
2006-01-19 10:30:00,18.56,18.64,18.53,18.62,36200.0,18.5599,18.6399,18.5299,18.6199,36200.0
2006-01-19 10:40:00,18.62,18.72,18.61,18.64,33500.0,18.6199,18.7199,18.6099,18.6399,33500.0
2006-01-19 10:50:00,18.63,18.72,18.61,18.7,37800.0,18.6299,18.7199,18.6099,18.6999,37800.0
2006-01-19 11:00:00,18.69,18.76,18.62,18.75,58900.0,18.6899,18.7599,18.6199,18.7499,58900.0
2006-01-19 11:10:00,18.73,18.82,18.65,18.8,50100.0,18.7299,18.8199,18.6499,18.7999,50100.0
2006-01-19 11:20:00,18.81,18.93,18.74,18.91,51700.0,18.8099,18.9299,18.7399,18.9099,51700.0
2006-01-19 11:30:00,18.91,19.0,18.81,18.93,62600.0,18.9099,18.9999,18.8099,18.9299,62600.0
2006-01-19 11:40:00,18.9,18.9,18.78,18.83,27800.0,18.8999,18.8999,18.7799,18.8299,27800.0
2006-01-19 11:50:00,18.83,18.84,18.67,18.67,21400.0,18.8299,18.8399,18.6699,18.6699,21400.0
2006-01-19 12:00:00,18.68,18.72,18.65,18.67,27400.0,18.6799,18.7199,18.6499,18.6699,27400.0
2006-01-19 12:10:00,18.68,18.74,18.65,18.74,16100.0,18.6799,18.7399,18.6499,18.7399,16100.0
2006-01-19 12:20:00,18.74,18.77,18.68,18.74,35300.0,18.7399,18.7699,18.6799,18.7399,35300.0
2006-01-19 12:30:00,18.74,18.92,18.74,18.92,66900.0,18.7399,18.9199,18.7399,18.9199,66900.0
2006-01-19 12:40:00,18.93,18.95,18.86,18.89,21400.0,18.9299,18.9499,18.8599,18.8899,21400.0
2006-01-19 12:50:00,18.89,18.95,18.89,18.9,25200.0,18.8899,18.9499,18.8899,18.8999,25200.0
2006-01-19 13:00:00,18.9,18.98,18.9,18.97,39600.0,18.8999,18.9799,18.8999,18.9699,39600.0
2006-01-19 13:10:00,18.97,18.97,18.76,18.83,16700.0,18.9699,18.9699,18.7599,18.8299,16700.0
2006-01-19 13:20:00,18.82,18.84,18.82,18.83,3800.0,18.8199,18.8399,18.8199,18.8299,3800.0
2006-01-19 13:30:00,18.83,18.91,18.83,18.91,23500.0,18.8299,18.9099,18.8299,18.9099,23500.0
2006-01-19 13:40:00,18.9,18.99,18.9,18.97,19200.0,18.8999,18.9899,18.8999,18.9699,19200.0
2006-01-19 13:50:00,18.97,19.0,18.94,18.99,22800.0,18.9699,18.9999,18.9399,18.9899,22800.0
2006-01-19 14:00:00,18.97,19.07,18.93,19.01,33700.0,18.9699,19.0699,18.9299,19.0099,33700.0
2006-01-19 14:10:00,19.0,19.01,18.95,18.95,11700.0,18.9999,19.0099,18.9499,18.9499,11700.0
2006-01-19 14:20:00,18.95,18.96,18.85,18.94,19600.0,18.9499,18.9599,18.8499,18.9399,19600.0
2006-01-19 14:30:00,18.93,19.0,18.89,18.99,55000.0,18.9299,18.9999,18.8899,18.9899,55000.0
2006-01-19 14:40:00,18.99,18.99,18.9,18.9,10600.0,18.9899,18.9899,18.8999,18.8999,10600.0
2006-01-19 14:50:00,18.88,19.0,18.88,18.97,38600.0,18.8799,18.9999,18.8799,18.9699,38600.0
2006-01-19 15:00:00,18.95,19.0,18.91,18.96,59300.0,18.9499,18.9999,18.9099,18.9599,59300.0
2006-01-19 15:10:00,18.95,18.99,18.86,18.86,49300.0,18.9499,18.9899,18.8599,18.8599,49300.0
2006-01-19 15:20:00,18.87,18.88,18.84,18.86,72600.0,18.8699,18.8799,18.8399,18.8599,72600.0
2006-01-19 15:30:00,18.86,18.97,18.85,18.95,67400.0,18.8599,18.9699,18.8499,18.9499,67400.0
2006-01-19 15:40:00,18.94,19.04,18.9,18.99,88300.0,18.9399,19.0399,18.8999,18.9899,88300.0
2006-01-19 15:50:00,19.0,19.08,18.99,19.01,121800.0,18.9999,19.0799,18.9899,19.0099,121800.0
2006-01-20 09:30:00,19.0,19.05,18.9,18.9,20200.0,18.9999,19.0499,18.8999,18.8999,20200.0
2006-01-20 09:40:00,18.85,19.02,18.72,18.81,64700.0,18.8499,19.0199,18.7199,18.8099,64700.0
2006-01-20 09:50:00,18.81,18.82,18.77,18.81,28800.0,18.8099,18.8199,18.7699,18.8099,28800.0
2006-01-20 10:00:00,18.8,18.84,18.77,18.8,22300.0,18.7999,18.8399,18.7699,18.7999,22300.0
2006-01-20 10:10:00,18.79,18.84,18.72,18.81,106600.0,18.7899,18.8399,18.7199,18.8099,106600.0
2006-01-20 10:20:00,18.81,18.85,18.76,18.8,24000.0,18.8099,18.8499,18.7599,18.7999,24000.0
2006-01-20 10:30:00,18.81,18.82,18.75,18.78,22300.0,18.8099,18.8199,18.7499,18.7799,22300.0
2006-01-20 10:40:00,18.79,18.82,18.75,18.77,18200.0,18.7899,18.8199,18.7499,18.7699,18200.0
2006-01-20 10:50:00,18.77,18.79,18.73,18.78,20100.0,18.7699,18.7899,18.7299,18.7799,20100.0
2006-01-20 11:00:00,18.78,18.78,18.72,18.72,15600.0,18.7799,18.7799,18.7199,18.7199,15600.0
2006-01-20 11:10:00,18.71,18.71,18.68,18.7,14900.0,18.7099,18.7099,18.6799,18.6999,14900.0
2006-01-20 11:20:00,18.7,18.71,18.69,18.71,12000.0,18.6999,18.7099,18.6899,18.7099,12000.0
2006-01-20 11:30:00,18.7,18.7,18.58,18.58,26900.0,18.6999,18.6999,18.5799,18.5799,26900.0
2006-01-20 11:40:00,18.58,18.65,18.57,18.58,30600.0,18.5799,18.6499,18.5699,18.5799,30600.0
2006-01-20 11:50:00,18.58,18.58,18.5,18.54,19100.0,18.5799,18.5799,18.4999,18.5399,19100.0
2006-01-20 12:00:00,18.54,18.57,18.5,18.56,68600.0,18.5399,18.5699,18.4999,18.5599,68600.0
2006-01-20 12:10:00,18.57,18.63,18.53,18.61,86200.0,18.5699,18.6299,18.5299,18.6099,86200.0
2006-01-20 12:20:00,18.6,18.65,18.6,18.64,61400.0,18.5999,18.6499,18.5999,18.6399,61400.0
2006-01-20 12:30:00,18.63,18.74,18.63,18.7,64400.0,18.6299,18.7399,18.6299,18.6999,64400.0
2006-01-20 12:40:00,18.7,18.7,18.64,18.65,13300.0,18.6999,18.6999,18.6399,18.6499,13300.0
2006-01-20 12:50:00,18.65,18.69,18.65,18.67,13000.0,18.6499,18.6899,18.6499,18.6699,13000.0
2006-01-20 13:00:00,18.67,18.67,18.6,18.62,23600.0,18.6699,18.6699,18.5999,18.6199,23600.0
2006-01-20 13:10:00,18.61,18.61,18.53,18.55,28900.0,18.6099,18.6099,18.5299,18.5499,28900.0
2006-01-20 13:20:00,18.55,18.61,18.55,18.61,40100.0,18.5499,18.6099,18.5499,18.6099,40100.0
2006-01-20 13:30:00,18.6,18.6,18.5,18.51,23900.0,18.5999,18.5999,18.4999,18.5099,23900.0
2006-01-20 13:40:00,18.51,18.59,18.5,18.54,29000.0,18.5099,18.5899,18.4999,18.5399,29000.0
2006-01-20 13:50:00,18.55,18.58,18.51,18.53,15900.0,18.5499,18.5799,18.5099,18.5299,15900.0
2006-01-20 14:00:00,18.53,18.56,18.5,18.54,24600.0,18.5299,18.5599,18.4999,18.5399,24600.0
2006-01-20 14:10:00,18.53,18.61,18.53,18.57,44300.0,18.5299,18.6099,18.5299,18.5699,44300.0
2006-01-20 14:20:00,18.59,18.62,18.56,18.61,38600.0,18.5899,18.6199,18.5599,18.6099,38600.0
2006-01-20 14:30:00,18.61,18.61,18.59,18.6,73500.0,18.6099,18.6099,18.5899,18.5999,73500.0
2006-01-20 14:40:00,18.58,18.62,18.58,18.6,61100.0,18.5799,18.6199,18.5799,18.5999,61100.0
2006-01-20 14:50:00,18.61,18.61,18.58,18.58,27300.0,18.6099,18.6099,18.5799,18.5799,27300.0
2006-01-20 15:00:00,18.59,18.61,18.59,18.6,20000.0,18.5899,18.6099,18.5899,18.5999,20000.0
2006-01-20 15:10:00,18.6,18.61,18.55,18.55,15800.0,18.5999,18.6099,18.5499,18.5499,15800.0
2006-01-20 15:20:00,18.55,18.6,18.5,18.59,65000.0,18.5499,18.5999,18.4999,18.5899,65000.0
2006-01-20 15:30:00,18.6,18.61,18.48,18.53,59700.0,18.5999,18.6099,18.4799,18.5299,59700.0
2006-01-20 15:40:00,18.54,18.61,18.54,18.58,60100.0,18.5399,18.6099,18.5399,18.5799,60100.0
2006-01-20 15:50:00,18.59,18.62,18.54,18.54,78400.0,18.5899,18.6199,18.5399,18.5399,78400.0
2006-01-23 09:30:00,18.63,18.7,18.53,18.53,22200.0,18.6299,18.6999,18.5299,18.5299,22200.0
2006-01-23 09:40:00,18.54,18.6,18.46,18.52,27800.0,18.5399,18.5999,18.4599,18.5199,27800.0
2006-01-23 09:50:00,18.53,18.53,18.42,18.42,18700.0,18.5299,18.5299,18.4199,18.4199,18700.0
2006-01-23 10:00:00,18.42,18.42,18.3,18.37,27400.0,18.4199,18.4199,18.2999,18.3699,27400.0
2006-01-23 10:10:00,18.35,18.36,18.31,18.31,21000.0,18.3499,18.3599,18.3099,18.3099,21000.0
2006-01-23 10:20:00,18.31,18.32,18.25,18.25,37100.0,18.3099,18.3199,18.2499,18.2499,37100.0
2006-01-23 10:30:00,18.25,18.28,18.25,18.26,21400.0,18.2499,18.2799,18.2499,18.2599,21400.0
2006-01-23 10:40:00,18.26,18.35,18.24,18.35,19100.0,18.2599,18.3499,18.2399,18.3499,19100.0
2006-01-23 10:50:00,18.35,18.46,18.34,18.44,22900.0,18.3499,18.4599,18.3399,18.4399,22900.0
2006-01-23 11:00:00,18.43,18.45,18.4,18.4,18700.0,18.4299,18.4499,18.3999,18.3999,18700.0
2006-01-23 11:10:00,18.39,18.45,18.39,18.44,23500.0,18.3899,18.4499,18.3899,18.4399,23500.0
2006-01-23 11:20:00,18.45,18.45,18.37,18.37,16300.0,18.4499,18.4499,18.3699,18.3699,16300.0
2006-01-23 11:30:00,18.39,18.51,18.37,18.5,25200.0,18.3899,18.5099,18.3699,18.4999,25200.0
2006-01-23 11:40:00,18.49,18.5,18.46,18.48,14200.0,18.4899,18.4999,18.4599,18.4799,14200.0
2006-01-23 11:50:00,18.48,18.54,18.47,18.49,28000.0,18.4799,18.5399,18.4699,18.4899,28000.0
2006-01-23 12:00:00,18.48,18.49,18.28,18.46,15500.0,18.4799,18.4899,18.2799,18.4599,15500.0
2006-01-23 12:10:00,18.47,18.47,18.28,18.46,6100.0,18.4699,18.4699,18.2799,18.4599,6100.0
2006-01-23 12:20:00,18.46,18.47,18.44,18.44,11000.0,18.4599,18.4699,18.4399,18.4399,11000.0
2006-01-23 12:30:00,18.44,18.45,18.44,18.44,3800.0,18.4399,18.4499,18.4399,18.4399,3800.0
2006-01-23 12:40:00,18.44,18.46,18.44,18.46,4500.0,18.4399,18.4599,18.4399,18.4599,4500.0
2006-01-23 12:50:00,18.46,18.46,18.45,18.46,2300.0,18.4599,18.4599,18.4499,18.4599,2300.0
2006-01-23 13:00:00,18.46,18.47,18.45,18.46,4500.0,18.4599,18.4699,18.4499,18.4599,4500.0
2006-01-23 13:10:00,18.45,18.47,18.45,18.47,3300.0,18.4499,18.4699,18.4499,18.4699,3300.0
2006-01-23 13:20:00,18.48,18.49,18.47,18.49,15100.0,18.4799,18.4899,18.4699,18.4899,15100.0
2006-01-23 13:30:00,18.49,18.51,18.47,18.48,6500.0,18.4899,18.5099,18.4699,18.4799,6500.0
2006-01-23 13:40:00,18.48,18.49,18.46,18.48,8200.0,18.4799,18.4899,18.4599,18.4799,8200.0
2006-01-23 13:50:00,18.47,18.47,18.43,18.43,7300.0,18.4699,18.4699,18.4299,18.4299,7300.0
2006-01-23 14:00:00,18.44,18.47,18.43,18.45,10500.0,18.4399,18.4699,18.4299,18.4499,10500.0
2006-01-23 14:10:00,18.45,18.48,18.45,18.46,11100.0,18.4499,18.4799,18.4499,18.4599,11100.0
2006-01-23 14:20:00,18.46,18.48,18.45,18.45,20500.0,18.4599,18.4799,18.4499,18.4499,20500.0
2006-01-23 14:30:00,18.45,18.47,18.45,18.46,14500.0,18.4499,18.4699,18.4499,18.4599,14500.0
2006-01-23 14:40:00,18.45,18.46,18.45,18.45,5600.0,18.4499,18.4599,18.4499,18.4499,5600.0
2006-01-23 14:50:00,18.45,18.46,18.44,18.45,16300.0,18.4499,18.4599,18.4399,18.4499,16300.0
2006-01-23 15:00:00,18.45,18.46,18.42,18.44,12700.0,18.4499,18.4599,18.4199,18.4399,12700.0
2006-01-23 15:10:00,18.44,18.44,18.39,18.39,21700.0,18.4399,18.4399,18.3899,18.3899,21700.0
2006-01-23 15:20:00,18.39,18.4,18.37,18.37,35700.0,18.3899,18.3999,18.3699,18.3699,35700.0
2006-01-23 15:30:00,18.37,18.38,18.35,18.35,22300.0,18.3699,18.3799,18.3499,18.3499,22300.0
2006-01-23 15:40:00,18.35,18.38,18.35,18.37,24700.0,18.3499,18.3799,18.3499,18.3699,24700.0
2006-01-23 15:50:00,18.36,18.37,18.31,18.31,51900.0,18.3599,18.3699,18.3099,18.3099,51900.0
2006-01-24 09:30:00,18.31,18.5,18.31,18.43,14900.0,18.3099,18.4999,18.3099,18.4299,14900.0
2006-01-24 09:40:00,18.38,18.38,18.31,18.32,13900.0,18.3799,18.3799,18.3099,18.3199,13900.0
2006-01-24 09:50:00,18.31,18.46,18.31,18.43,7300.0,18.3099,18.4599,18.3099,18.4299,7300.0
2006-01-24 10:00:00,18.41,18.41,18.25,18.25,17600.0,18.4099,18.4099,18.2499,18.2499,17600.0
2006-01-24 10:10:00,18.25,18.29,18.2,18.29,34100.0,18.2499,18.2899,18.1999,18.2899,34100.0
2006-01-24 10:20:00,18.27,18.34,18.16,18.29,28400.0,18.2699,18.3399,18.1599,18.2899,28400.0
2006-01-24 10:30:00,18.28,18.28,18.11,18.13,33900.0,18.2799,18.2799,18.1099,18.1299,33900.0
2006-01-24 10:40:00,18.12,18.16,18.06,18.08,32000.0,18.1199,18.1599,18.0599,18.0799,32000.0
2006-01-24 10:50:00,18.08,18.11,18.03,18.03,15400.0,18.0799,18.1099,18.0299,18.0299,15400.0
2006-01-24 11:00:00,18.03,18.05,18.01,18.02,22100.0,18.0299,18.0499,18.0099,18.0199,22100.0
2006-01-24 11:10:00,18.01,18.04,18.0,18.02,42100.0,18.0099,18.0399,17.9999,18.0199,42100.0
2006-01-24 11:20:00,18.01,18.03,18.0,18.02,16600.0,18.0099,18.0299,17.9999,18.0199,16600.0
2006-01-24 11:30:00,18.02,18.03,18.0,18.02,20300.0,18.0199,18.0299,17.9999,18.0199,20300.0
2006-01-24 11:40:00,18.02,18.03,18.01,18.02,26000.0,18.0199,18.0299,18.0099,18.0199,26000.0
2006-01-24 11:50:00,18.01,18.03,18.0,18.03,23400.0,18.0099,18.0299,17.9999,18.0299,23400.0
2006-01-24 12:00:00,18.02,18.06,18.01,18.06,26500.0,18.0199,18.0599,18.0099,18.0599,26500.0
2006-01-24 12:10:00,18.05,18.06,18.01,18.02,19000.0,18.0499,18.0599,18.0099,18.0199,19000.0
2006-01-24 12:20:00,18.01,18.03,18.0,18.01,16000.0,18.0099,18.0299,17.9999,18.0099,16000.0
2006-01-24 12:30:00,18.0,18.02,18.0,18.01,17300.0,17.9999,18.0199,17.9999,18.0099,17300.0
2006-01-24 12:40:00,18.01,18.02,18.0,18.01,6600.0,18.0099,18.0199,17.9999,18.0099,6600.0
2006-01-24 12:50:00,18.0,18.01,18.0,18.01,12700.0,17.9999,18.0099,17.9999,18.0099,12700.0
2006-01-24 13:00:00,18.0,18.01,17.98,18.01,31100.0,17.9999,18.0099,17.9799,18.0099,31100.0
2006-01-24 13:10:00,18.02,18.03,17.98,18.03,20500.0,18.0199,18.0299,17.9799,18.0299,20500.0
2006-01-24 13:20:00,18.02,18.02,18.0,18.01,9200.0,18.0199,18.0199,17.9999,18.0099,9200.0
2006-01-24 13:30:00,18.0,18.08,18.0,18.01,23100.0,17.9999,18.0799,17.9999,18.0099,23100.0
2006-01-24 13:40:00,18.0,18.02,18.0,18.02,19000.0,17.9999,18.0199,17.9999,18.0199,19000.0
2006-01-24 13:50:00,18.01,18.08,18.0,18.08,23000.0,18.0099,18.0799,17.9999,18.0799,23000.0
2006-01-24 14:00:00,18.05,18.12,18.0,18.03,36300.0,18.0499,18.1199,17.9999,18.0299,36300.0
2006-01-24 14:10:00,18.02,18.08,18.02,18.06,23700.0,18.0199,18.0799,18.0199,18.0599,23700.0
2006-01-24 14:20:00,18.05,18.06,18.05,18.06,10300.0,18.0499,18.0599,18.0499,18.0599,10300.0
2006-01-24 14:30:00,18.05,18.07,18.02,18.07,56300.0,18.0499,18.0699,18.0199,18.0699,56300.0
2006-01-24 14:40:00,18.06,18.06,18.02,18.03,16800.0,18.0599,18.0599,18.0199,18.0299,16800.0
2006-01-24 14:50:00,18.02,18.11,18.02,18.05,17700.0,18.0199,18.1099,18.0199,18.0499,17700.0
2006-01-24 15:00:00,18.05,18.07,18.02,18.03,35900.0,18.0499,18.0699,18.0199,18.0299,35900.0
2006-01-24 15:10:00,18.03,18.03,18.0,18.0,36500.0,18.0299,18.0299,17.9999,17.9999,36500.0
2006-01-24 15:20:00,18.0,18.02,18.0,18.0,37500.0,17.9999,18.0199,17.9999,17.9999,37500.0
2006-01-24 15:30:00,18.0,18.08,17.97,17.98,70600.0,17.9999,18.0799,17.9699,17.9799,70600.0
2006-01-24 15:40:00,17.98,18.09,17.98,18.04,46800.0,17.9799,18.0899,17.9799,18.0399,46800.0
2006-01-24 15:50:00,18.04,18.05,18.0,18.01,87300.0,18.0399,18.0499,17.9999,18.0099,87300.0
2006-01-25 09:30:00,18.0,18.0,17.82,17.95,58500.0,17.9999,17.9999,17.8199,17.9499,58500.0
2006-01-25 09:40:00,17.95,18.03,17.95,17.98,38400.0,17.9499,18.0299,17.9499,17.9799,38400.0
2006-01-25 09:50:00,18.0,18.08,17.99,18.02,31500.0,17.9999,18.0799,17.9899,18.0199,31500.0
2006-01-25 10:00:00,18.01,18.06,17.97,17.97,84100.0,18.0099,18.0599,17.9699,17.9699,84100.0
2006-01-25 10:10:00,17.96,17.96,17.85,17.88,36600.0,17.9599,17.9599,17.8499,17.8799,36600.0
2006-01-25 10:20:00,17.88,17.89,17.72,17.81,75400.0,17.8799,17.8899,17.7199,17.8099,75400.0
2006-01-25 10:30:00,17.8,17.94,17.8,17.94,33400.0,17.7999,17.9399,17.7999,17.9399,33400.0
2006-01-25 10:40:00,17.94,17.97,17.91,17.95,40100.0,17.9399,17.9699,17.9099,17.9499,40100.0
2006-01-25 10:50:00,17.94,17.95,17.85,17.87,33700.0,17.9399,17.9499,17.8499,17.8699,33700.0
2006-01-25 11:00:00,17.86,17.87,17.82,17.84,46900.0,17.8599,17.8699,17.8199,17.8399,46900.0
2006-01-25 11:10:00,17.83,17.83,17.81,17.82,21300.0,17.8299,17.8299,17.8099,17.8199,21300.0
2006-01-25 11:20:00,17.82,17.82,17.75,17.81,68300.0,17.8199,17.8199,17.7499,17.8099,68300.0
2006-01-25 11:30:00,17.81,17.82,17.73,17.75,38900.0,17.8099,17.8199,17.7299,17.7499,38900.0
2006-01-25 11:40:00,17.75,17.8,17.75,17.75,39600.0,17.7499,17.7999,17.7499,17.7499,39600.0
2006-01-25 11:50:00,17.76,17.76,17.75,17.76,23200.0,17.7599,17.7599,17.7499,17.7599,23200.0
2006-01-25 12:00:00,17.76,17.76,17.73,17.76,69700.0,17.7599,17.7599,17.7299,17.7599,69700.0
2006-01-25 12:10:00,17.76,17.76,17.75,17.76,19800.0,17.7599,17.7599,17.7499,17.7599,19800.0
2006-01-25 12:20:00,17.76,17.87,17.75,17.87,33600.0,17.7599,17.8699,17.7499,17.8699,33600.0
2006-01-25 12:30:00,17.87,17.88,17.76,17.76,61300.0,17.8699,17.8799,17.7599,17.7599,61300.0
2006-01-25 12:40:00,17.76,17.8,17.75,17.79,15400.0,17.7599,17.7999,17.7499,17.7899,15400.0
2006-01-25 12:50:00,17.8,17.8,17.79,17.8,23200.0,17.7999,17.7999,17.7899,17.7999,23200.0
2006-01-25 13:00:00,17.8,17.8,17.79,17.8,20800.0,17.7999,17.7999,17.7899,17.7999,20800.0
2006-01-25 13:10:00,17.8,17.8,17.79,17.79,23500.0,17.7999,17.7999,17.7899,17.7899,23500.0
2006-01-25 13:20:00,17.79,17.8,17.79,17.8,9500.0,17.7899,17.7999,17.7899,17.7999,9500.0
2006-01-25 13:30:00,17.79,17.8,17.79,17.79,10500.0,17.7899,17.7999,17.7899,17.7899,10500.0
2006-01-25 13:40:00,17.79,17.81,17.79,17.8,12000.0,17.7899,17.8099,17.7899,17.7999,12000.0
2006-01-25 13:50:00,17.79,17.8,17.79,17.8,27300.0,17.7899,17.7999,17.7899,17.7999,27300.0
2006-01-25 14:00:00,17.79,17.81,17.78,17.81,56700.0,17.7899,17.8099,17.7799,17.8099,56700.0
2006-01-25 14:10:00,17.81,17.83,17.8,17.81,66500.0,17.8099,17.8299,17.7999,17.8099,66500.0
2006-01-25 14:20:00,17.81,17.91,17.81,17.87,56400.0,17.8099,17.9099,17.8099,17.8699,56400.0
2006-01-25 14:30:00,17.87,17.87,17.81,17.81,201700.0,17.8699,17.8699,17.8099,17.8099,201700.0
2006-01-25 14:40:00,17.82,17.83,17.8,17.8,14600.0,17.8199,17.8299,17.7999,17.7999,14600.0
2006-01-25 14:50:00,17.8,17.85,17.76,17.76,37900.0,17.7999,17.8499,17.7599,17.7599,37900.0
2006-01-25 15:00:00,17.77,17.8,17.74,17.77,33700.0,17.7699,17.7999,17.7399,17.7699,33700.0
2006-01-25 15:10:00,17.77,17.77,17.75,17.75,25700.0,17.7699,17.7699,17.7499,17.7499,25700.0
2006-01-25 15:20:00,17.75,17.77,17.74,17.74,52500.0,17.7499,17.7699,17.7399,17.7399,52500.0
2006-01-25 15:30:00,17.75,17.75,17.72,17.72,55200.0,17.7499,17.7499,17.7199,17.7199,55200.0
2006-01-25 15:40:00,17.73,17.73,17.72,17.73,76900.0,17.7299,17.7299,17.7199,17.7299,76900.0
2006-01-25 15:50:00,17.73,17.78,17.71,17.77,251200.0,17.7299,17.7799,17.7099,17.7699,251200.0
2006-01-26 09:30:00,17.4,17.45,17.2,17.44,208700.0,17.3999,17.4499,17.1999,17.4399,208700.0
2006-01-26 09:40:00,17.41,17.41,17.3,17.35,592100.0,17.4099,17.4099,17.2999,17.3499,592100.0
2006-01-26 09:50:00,17.35,17.4,17.34,17.39,274400.0,17.3499,17.3999,17.3399,17.3899,274400.0
2006-01-26 10:00:00,17.38,17.48,17.35,17.38,317600.0,17.3799,17.4799,17.3499,17.3799,317600.0
2006-01-26 10:10:00,17.38,17.41,17.36,17.39,145100.0,17.3799,17.4099,17.3599,17.3899,145100.0
2006-01-26 10:20:00,17.38,17.41,17.38,17.4,253200.0,17.3799,17.4099,17.3799,17.3999,253200.0
2006-01-26 10:30:00,17.4,17.44,17.4,17.4,52500.0,17.3999,17.4399,17.3999,17.3999,52500.0
2006-01-26 10:40:00,17.41,17.42,17.37,17.42,148100.0,17.4099,17.4199,17.3699,17.4199,148100.0
2006-01-26 10:50:00,17.42,17.43,17.4,17.4,149500.0,17.4199,17.4299,17.3999,17.3999,149500.0
2006-01-26 11:00:00,17.41,17.44,17.41,17.42,109100.0,17.4099,17.4399,17.4099,17.4199,109100.0
2006-01-26 11:10:00,17.43,17.45,17.42,17.43,67500.0,17.4299,17.4499,17.4199,17.4299,67500.0
2006-01-26 11:20:00,17.44,17.55,17.43,17.55,65200.0,17.4399,17.5499,17.4299,17.5499,65200.0
2006-01-26 11:30:00,17.55,17.58,17.55,17.57,64100.0,17.5499,17.5799,17.5499,17.5699,64100.0
2006-01-26 11:40:00,17.57,17.58,17.56,17.58,126200.0,17.5699,17.5799,17.5599,17.5799,126200.0
2006-01-26 11:50:00,17.57,17.58,17.57,17.58,36600.0,17.5699,17.5799,17.5699,17.5799,36600.0
2006-01-26 12:00:00,17.57,17.58,17.5,17.57,123300.0,17.5699,17.5799,17.4999,17.5699,123300.0
2006-01-26 12:10:00,17.56,17.57,17.55,17.56,77500.0,17.5599,17.5699,17.5499,17.5599,77500.0
2006-01-26 12:20:00,17.56,17.56,17.53,17.53,127800.0,17.5599,17.5599,17.5299,17.5299,127800.0
2006-01-26 12:30:00,17.53,17.55,17.47,17.55,129600.0,17.5299,17.5499,17.4699,17.5499,129600.0
2006-01-26 12:40:00,17.55,17.57,17.54,17.56,55200.0,17.5499,17.5699,17.5399,17.5599,55200.0
2006-01-26 12:50:00,17.57,17.57,17.54,17.55,71100.0,17.5699,17.5699,17.5399,17.5499,71100.0
2006-01-26 13:00:00,17.54,17.55,17.52,17.52,64500.0,17.5399,17.5499,17.5199,17.5199,64500.0
2006-01-26 13:10:00,17.53,17.53,17.45,17.45,124900.0,17.5299,17.5299,17.4499,17.4499,124900.0
2006-01-26 13:20:00,17.45,17.45,17.37,17.37,123700.0,17.4499,17.4499,17.3699,17.3699,123700.0
2006-01-26 13:30:00,17.37,17.37,17.26,17.28,179600.0,17.3699,17.3699,17.2599,17.2799,179600.0
2006-01-26 13:40:00,17.27,17.33,17.26,17.32,322400.0,17.2699,17.3299,17.2599,17.3199,322400.0
2006-01-26 13:50:00,17.31,17.32,17.29,17.3,73300.0,17.3099,17.3199,17.2899,17.2999,73300.0
2006-01-26 14:00:00,17.29,17.38,17.29,17.32,99000.0,17.2899,17.3799,17.2899,17.3199,99000.0
2006-01-26 14:10:00,17.32,17.33,17.2,17.21,93000.0,17.3199,17.3299,17.1999,17.2099,93000.0
2006-01-26 14:20:00,17.2,17.2,17.17,17.18,177500.0,17.1999,17.1999,17.1699,17.1799,177500.0
2006-01-26 14:30:00,17.18,17.21,17.17,17.2,292900.0,17.1799,17.2099,17.1699,17.1999,292900.0
2006-01-26 14:40:00,17.2,17.26,17.19,17.26,208200.0,17.1999,17.2599,17.1899,17.2599,208200.0
2006-01-26 14:50:00,17.25,17.26,17.24,17.24,102800.0,17.2499,17.2599,17.2399,17.2399,102800.0
2006-01-26 15:00:00,17.25,17.25,17.18,17.23,284300.0,17.2499,17.2499,17.1799,17.2299,284300.0
2006-01-26 15:10:00,17.22,17.24,17.22,17.24,187200.0,17.2199,17.2399,17.2199,17.2399,187200.0
2006-01-26 15:20:00,17.24,17.39,17.23,17.24,275600.0,17.2399,17.3899,17.2299,17.2399,275600.0
2006-01-26 15:30:00,17.24,17.25,17.2,17.21,131000.0,17.2399,17.2499,17.1999,17.2099,131000.0
2006-01-26 15:40:00,17.21,17.24,17.17,17.17,192700.0,17.2099,17.2399,17.1699,17.1699,192700.0
2006-01-26 15:50:00,17.18,17.18,16.94,17.02,744900.0,17.1799,17.1799,16.9399,17.0199,744900.0
2006-01-27 09:30:00,16.2,16.25,15.23,15.47,894100.0,16.1999,16.2499,15.2299,15.4699,894100.0
2006-01-27 09:40:00,15.53,15.92,15.45,15.8,847200.0,15.5299,15.9199,15.4499,15.7999,847200.0
2006-01-27 09:50:00,15.81,15.82,15.26,15.39,1124000.0,15.8099,15.8199,15.2599,15.3899,1124000.0
2006-01-27 10:00:00,15.38,15.38,14.76,14.9,646500.0,15.3799,15.3799,14.7599,14.8999,646500.0
2006-01-27 10:10:00,14.9,15.1,14.87,14.96,458500.0,14.8999,15.0999,14.8699,14.9599,458500.0
2006-01-27 10:20:00,14.97,14.97,14.72,14.78,603300.0,14.9699,14.9699,14.7199,14.7799,603300.0
2006-01-27 10:30:00,14.78,14.85,14.4,14.41,696300.0,14.7799,14.8499,14.3999,14.4099,696300.0
2006-01-27 10:40:00,14.41,14.47,14.1,14.17,589900.0,14.4099,14.4699,14.0999,14.1699,589900.0
2006-01-27 10:50:00,14.16,14.17,13.7,13.81,835000.0,14.1599,14.1699,13.6999,13.8099,835000.0
2006-01-27 11:00:00,13.78,13.95,13.68,13.82,674000.0,13.7799,13.9499,13.6799,13.8199,674000.0
2006-01-27 11:10:00,13.81,13.95,13.71,13.88,488000.0,13.8099,13.9499,13.7099,13.8799,488000.0
2006-01-27 11:20:00,13.87,14.2,13.8,14.08,1167800.0,13.8699,14.1999,13.7999,14.0799,1167800.0
2006-01-27 11:30:00,14.04,14.1,13.83,14.03,458600.0,14.0399,14.0999,13.8299,14.0299,458600.0
2006-01-27 11:40:00,14.01,14.21,14.0,14.17,434100.0,14.0099,14.2099,13.9999,14.1699,434100.0
2006-01-27 11:50:00,14.18,14.24,13.97,14.07,622200.0,14.1799,14.2399,13.9699,14.0699,622200.0
2006-01-27 12:00:00,14.06,14.09,13.99,14.05,178600.0,14.0599,14.0899,13.9899,14.0499,178600.0
2006-01-27 12:10:00,14.03,14.17,13.99,14.07,258000.0,14.0299,14.1699,13.9899,14.0699,258000.0
2006-01-27 12:20:00,14.06,14.19,13.98,14.02,396200.0,14.0599,14.1899,13.9799,14.0199,396200.0
2006-01-27 12:30:00,14.02,14.07,13.95,13.95,367300.0,14.0199,14.0699,13.9499,13.9499,367300.0
2006-01-27 12:40:00,13.95,13.97,13.88,13.88,501200.0,13.9499,13.9699,13.8799,13.8799,501200.0
2006-01-27 12:50:00,13.88,13.88,13.64,13.74,463600.0,13.8799,13.8799,13.6399,13.7399,463600.0
2006-01-27 13:00:00,13.74,13.77,13.67,13.76,588900.0,13.7399,13.7699,13.6699,13.7599,588900.0
2006-01-27 13:10:00,13.75,13.89,13.75,13.87,333300.0,13.7499,13.8899,13.7499,13.8699,333300.0
2006-01-27 13:20:00,13.87,14.01,13.8,14.0,805900.0,13.8699,14.0099,13.7999,13.9999,805900.0
2006-01-27 13:30:00,14.0,14.02,13.96,14.01,191600.0,13.9999,14.0199,13.9599,14.0099,191600.0
2006-01-27 13:40:00,14.01,14.11,14.01,14.07,315100.0,14.0099,14.1099,14.0099,14.0699,315100.0
2006-01-27 13:50:00,14.06,14.09,14.04,14.06,124100.0,14.0599,14.0899,14.0399,14.0599,124100.0
2006-01-27 14:00:00,14.07,14.18,14.05,14.15,380000.0,14.0699,14.1799,14.0499,14.1499,380000.0
2006-01-27 14:10:00,14.15,14.51,14.15,14.35,699900.0,14.1499,14.5099,14.1499,14.3499,699900.0
2006-01-27 14:20:00,14.37,14.47,14.33,14.35,339800.0,14.3699,14.4699,14.3299,14.3499,339800.0
2006-01-27 14:30:00,14.35,14.62,14.35,14.53,454900.0,14.3499,14.6199,14.3499,14.5299,454900.0
2006-01-27 14:40:00,14.53,14.63,14.49,14.5,360300.0,14.5299,14.6299,14.4899,14.4999,360300.0
2006-01-27 14:50:00,14.5,14.77,14.49,14.75,400100.0,14.4999,14.7699,14.4899,14.7499,400100.0
2006-01-27 15:00:00,14.75,14.85,14.74,14.79,322900.0,14.7499,14.8499,14.7399,14.7899,322900.0
2006-01-27 15:10:00,14.79,14.82,14.75,14.78,355900.0,14.7899,14.8199,14.7499,14.7799,355900.0
2006-01-27 15:20:00,14.78,14.87,14.74,14.84,373000.0,14.7799,14.8699,14.7399,14.8399,373000.0
2006-01-27 15:30:00,14.83,14.84,14.59,14.75,623900.0,14.8299,14.8399,14.5899,14.7499,623900.0
2006-01-27 15:40:00,14.75,14.76,14.64,14.65,341500.0,14.7499,14.7599,14.6399,14.6499,341500.0
2006-01-27 15:50:00,14.65,14.77,14.65,14.7,775400.0,14.6499,14.7699,14.6499,14.6999,775400.0
2006-01-30 09:30:00,14.71,15.5,14.66,15.32,398300.0,14.7099,15.4999,14.6599,15.3199,398300.0
2006-01-30 09:40:00,15.32,15.47,15.27,15.37,489300.0,15.3199,15.4699,15.2699,15.3699,489300.0
2006-01-30 09:50:00,15.38,15.47,15.36,15.45,383200.0,15.3799,15.4699,15.3599,15.4499,383200.0
2006-01-30 10:00:00,15.46,15.58,15.45,15.5,274900.0,15.4599,15.5799,15.4499,15.4999,274900.0
2006-01-30 10:10:00,15.5,15.55,15.49,15.53,205100.0,15.4999,15.5499,15.4899,15.5299,205100.0
2006-01-30 10:20:00,15.53,15.55,15.47,15.49,324700.0,15.5299,15.5499,15.4699,15.4899,324700.0
2006-01-30 10:30:00,15.49,15.54,15.48,15.51,239400.0,15.4899,15.5399,15.4799,15.5099,239400.0
2006-01-30 10:40:00,15.51,15.51,15.37,15.43,282900.0,15.5099,15.5099,15.3699,15.4299,282900.0
2006-01-30 10:50:00,15.42,15.45,15.35,15.45,240000.0,15.4199,15.4499,15.3499,15.4499,240000.0
2006-01-30 11:00:00,15.44,15.48,15.41,15.46,126700.0,15.4399,15.4799,15.4099,15.4599,126700.0
2006-01-30 11:10:00,15.46,15.52,15.45,15.52,107900.0,15.4599,15.5199,15.4499,15.5199,107900.0
2006-01-30 11:20:00,15.52,15.52,15.5,15.51,94500.0,15.5199,15.5199,15.4999,15.5099,94500.0
2006-01-30 11:30:00,15.5,15.51,15.48,15.48,152000.0,15.4999,15.5099,15.4799,15.4799,152000.0
2006-01-30 11:40:00,15.49,15.52,15.48,15.52,54700.0,15.4899,15.5199,15.4799,15.5199,54700.0
2006-01-30 11:50:00,15.52,15.55,15.5,15.55,108600.0,15.5199,15.5499,15.4999,15.5499,108600.0
2006-01-30 12:00:00,15.54,15.58,15.53,15.55,145700.0,15.5399,15.5799,15.5299,15.5499,145700.0
2006-01-30 12:10:00,15.56,15.71,15.56,15.62,343700.0,15.5599,15.7099,15.5599,15.6199,343700.0
2006-01-30 12:20:00,15.62,15.67,15.54,15.66,106400.0,15.6199,15.6699,15.5399,15.6599,106400.0
2006-01-30 12:30:00,15.66,15.88,15.65,15.77,238600.0,15.6599,15.8799,15.6499,15.7699,238600.0
2006-01-30 12:40:00,15.79,15.83,15.77,15.82,163500.0,15.7899,15.8299,15.7699,15.8199,163500.0
2006-01-30 12:50:00,15.82,15.85,15.78,15.79,146200.0,15.8199,15.8499,15.7799,15.7899,146200.0
2006-01-30 13:00:00,15.78,15.79,15.71,15.71,121300.0,15.7799,15.7899,15.7099,15.7099,121300.0
2006-01-30 13:10:00,15.72,15.75,15.66,15.74,116300.0,15.7199,15.7499,15.6599,15.7399,116300.0
2006-01-30 13:20:00,15.75,15.85,15.7,15.8,171000.0,15.7499,15.8499,15.6999,15.7999,171000.0
2006-01-30 13:30:00,15.79,16.03,15.78,15.96,466500.0,15.7899,16.0299,15.7799,15.9599,466500.0
2006-01-30 13:40:00,15.97,16.1,15.96,16.04,413700.0,15.9699,16.0999,15.9599,16.0399,413700.0
2006-01-30 13:50:00,16.04,16.05,15.8,15.89,171400.0,16.0399,16.0499,15.7999,15.8899,171400.0
2006-01-30 14:00:00,15.9,16.03,15.88,16.01,101100.0,15.8999,16.0299,15.8799,16.0099,101100.0
2006-01-30 14:10:00,16.0,16.03,15.94,15.95,151000.0,15.9999,16.0299,15.9399,15.9499,151000.0
2006-01-30 14:20:00,15.95,15.96,15.94,15.94,89400.0,15.9499,15.9599,15.9399,15.9399,89400.0
2006-01-30 14:30:00,15.95,16.0,15.95,15.99,123200.0,15.9499,15.9999,15.9499,15.9899,123200.0
2006-01-30 14:40:00,15.99,16.0,15.96,15.96,114600.0,15.9899,15.9999,15.9599,15.9599,114600.0
2006-01-30 14:50:00,15.96,16.04,15.95,16.04,224900.0,15.9599,16.0399,15.9499,16.0399,224900.0
2006-01-30 15:00:00,16.04,16.05,15.99,16.03,197800.0,16.0399,16.0499,15.9899,16.0299,197800.0
2006-01-30 15:10:00,16.04,16.05,16.04,16.05,250000.0,16.0399,16.0499,16.0399,16.0499,250000.0
2006-01-30 15:20:00,16.05,16.05,16.03,16.03,243800.0,16.0499,16.0499,16.0299,16.0299,243800.0
2006-01-30 15:30:00,16.03,16.05,16.0,16.05,252000.0,16.0299,16.0499,15.9999,16.0499,252000.0
2006-01-30 15:40:00,16.04,16.1,16.0,16.09,401100.0,16.0399,16.0999,15.9999,16.0899,401100.0
2006-01-30 15:50:00,16.09,16.2,16.07,16.2,696100.0,16.0899,16.1999,16.0699,16.1999,696100.0
2006-01-31 09:30:00,16.0,16.1,15.94,16.06,275700.0,15.9999,16.0999,15.9399,16.0599,275700.0
2006-01-31 09:40:00,16.06,16.16,16.06,16.11,147800.0,16.0599,16.1599,16.0599,16.1099,147800.0
2006-01-31 09:50:00,16.11,16.18,16.09,16.12,134400.0,16.1099,16.1799,16.0899,16.1199,134400.0
2006-01-31 10:00:00,16.1,16.15,16.08,16.14,144300.0,16.0999,16.1499,16.0799,16.1399,144300.0
2006-01-31 10:10:00,16.15,16.23,16.14,16.23,197700.0,16.1499,16.2299,16.1399,16.2299,197700.0
2006-01-31 10:20:00,16.23,16.25,16.1,16.1,222100.0,16.2299,16.2499,16.0999,16.0999,222100.0
2006-01-31 10:30:00,16.1,16.1,15.96,16.01,100300.0,16.0999,16.0999,15.9599,16.0099,100300.0
2006-01-31 10:40:00,16.02,16.02,16.0,16.0,38100.0,16.0199,16.0199,15.9999,15.9999,38100.0
2006-01-31 10:50:00,16.01,16.08,16.01,16.07,108600.0,16.0099,16.0799,16.0099,16.0699,108600.0
2006-01-31 11:00:00,16.06,16.07,16.0,16.02,51400.0,16.0599,16.0699,15.9999,16.0199,51400.0
2006-01-31 11:10:00,16.02,16.03,15.91,15.92,81800.0,16.0199,16.0299,15.9099,15.9199,81800.0
2006-01-31 11:20:00,15.91,15.92,15.9,15.91,77100.0,15.9099,15.9199,15.8999,15.9099,77100.0
2006-01-31 11:30:00,15.92,15.96,15.91,15.96,87200.0,15.9199,15.9599,15.9099,15.9599,87200.0
2006-01-31 11:40:00,15.97,16.02,15.96,16.01,164400.0,15.9699,16.0199,15.9599,16.0099,164400.0
2006-01-31 11:50:00,16.01,16.02,15.98,15.99,45700.0,16.0099,16.0199,15.9799,15.9899,45700.0
2006-01-31 12:00:00,15.98,16.01,15.97,15.99,97600.0,15.9799,16.0099,15.9699,15.9899,97600.0
2006-01-31 12:10:00,15.99,16.0,15.99,15.99,35500.0,15.9899,15.9999,15.9899,15.9899,35500.0
2006-01-31 12:20:00,15.99,16.0,15.99,16.0,29100.0,15.9899,15.9999,15.9899,15.9999,29100.0
2006-01-31 12:30:00,15.99,16.0,15.87,15.87,118700.0,15.9899,15.9999,15.8699,15.8699,118700.0
2006-01-31 12:40:00,15.86,15.87,15.85,15.86,29300.0,15.8599,15.8699,15.8499,15.8599,29300.0
2006-01-31 12:50:00,15.87,15.87,15.8,15.82,68800.0,15.8699,15.8699,15.7999,15.8199,68800.0
2006-01-31 13:00:00,15.82,15.88,15.82,15.88,48900.0,15.8199,15.8799,15.8199,15.8799,48900.0
2006-01-31 13:10:00,15.87,15.88,15.86,15.86,33300.0,15.8699,15.8799,15.8599,15.8599,33300.0
2006-01-31 13:20:00,15.87,15.87,15.85,15.86,27300.0,15.8699,15.8699,15.8499,15.8599,27300.0
2006-01-31 13:30:00,15.87,15.87,15.8,15.81,52500.0,15.8699,15.8699,15.7999,15.8099,52500.0
2006-01-31 13:40:00,15.81,15.9,15.81,15.89,74300.0,15.8099,15.8999,15.8099,15.8899,74300.0
2006-01-31 13:50:00,15.9,15.93,15.89,15.92,36300.0,15.8999,15.9299,15.8899,15.9199,36300.0
2006-01-31 14:00:00,15.92,15.93,15.9,15.9,35700.0,15.9199,15.9299,15.8999,15.8999,35700.0
2006-01-31 14:10:00,15.9,15.91,15.87,15.87,47600.0,15.8999,15.9099,15.8699,15.8699,47600.0
2006-01-31 14:20:00,15.87,15.87,15.85,15.86,50100.0,15.8699,15.8699,15.8499,15.8599,50100.0
2006-01-31 14:30:00,15.86,15.99,15.86,15.97,76200.0,15.8599,15.9899,15.8599,15.9699,76200.0
2006-01-31 14:40:00,15.97,15.98,15.96,15.97,42700.0,15.9699,15.9799,15.9599,15.9699,42700.0
2006-01-31 14:50:00,15.96,15.99,15.96,15.97,54800.0,15.9599,15.9899,15.9599,15.9699,54800.0
2006-01-31 15:00:00,15.97,15.98,15.91,15.91,78800.0,15.9699,15.9799,15.9099,15.9099,78800.0
2006-01-31 15:10:00,15.92,15.92,15.85,15.88,66800.0,15.9199,15.9199,15.8499,15.8799,66800.0
2006-01-31 15:20:00,15.89,15.95,15.87,15.87,75500.0,15.8899,15.9499,15.8699,15.8699,75500.0
2006-01-31 15:30:00,15.87,15.88,15.86,15.87,70700.0,15.8699,15.8799,15.8599,15.8699,70700.0
2006-01-31 15:40:00,15.86,15.88,15.85,15.85,105200.0,15.8599,15.8799,15.8499,15.8499,105200.0
2006-01-31 15:50:00,15.85,15.9,15.84,15.85,168800.0,15.8499,15.8999,15.8399,15.8499,168800.0
2006-02-01 09:30:00,15.84,16.03,15.55,15.65,149700.0,15.8399,16.0299,15.5499,15.6499,149700.0
2006-02-01 09:40:00,15.64,15.64,15.29,15.48,315500.0,15.6399,15.6399,15.2899,15.4799,315500.0
2006-02-01 09:50:00,15.47,15.61,15.31,15.5,172300.0,15.4699,15.6099,15.3099,15.4999,172300.0
2006-02-01 10:00:00,15.5,15.81,15.5,15.79,106500.0,15.4999,15.8099,15.4999,15.7899,106500.0
2006-02-01 10:10:00,15.79,15.93,15.71,15.89,61900.0,15.7899,15.9299,15.7099,15.8899,61900.0
2006-02-01 10:20:00,15.89,15.89,15.72,15.74,99100.0,15.8899,15.8899,15.7199,15.7399,99100.0
2006-02-01 10:30:00,15.74,15.76,15.65,15.65,43100.0,15.7399,15.7599,15.6499,15.6499,43100.0
2006-02-01 10:40:00,15.65,15.76,15.65,15.68,40400.0,15.6499,15.7599,15.6499,15.6799,40400.0
2006-02-01 10:50:00,15.67,15.73,15.6,15.65,76800.0,15.6699,15.7299,15.5999,15.6499,76800.0
2006-02-01 11:00:00,15.66,15.74,15.63,15.69,57200.0,15.6599,15.7399,15.6299,15.6899,57200.0
2006-02-01 11:10:00,15.69,15.71,15.56,15.65,69500.0,15.6899,15.7099,15.5599,15.6499,69500.0
2006-02-01 11:20:00,15.65,15.65,15.47,15.51,79500.0,15.6499,15.6499,15.4699,15.5099,79500.0
2006-02-01 11:30:00,15.52,15.54,15.34,15.35,77300.0,15.5199,15.5399,15.3399,15.3499,77300.0
2006-02-01 11:40:00,15.35,15.43,15.25,15.43,68900.0,15.3499,15.4299,15.2499,15.4299,68900.0
2006-02-01 11:50:00,15.45,15.49,15.39,15.41,23500.0,15.4499,15.4899,15.3899,15.4099,23500.0
2006-02-01 12:00:00,15.42,15.43,15.39,15.43,49100.0,15.4199,15.4299,15.3899,15.4299,49100.0
2006-02-01 12:10:00,15.43,15.44,15.4,15.43,27300.0,15.4299,15.4399,15.3999,15.4299,27300.0
2006-02-01 12:20:00,15.43,15.49,15.4,15.46,57800.0,15.4299,15.4899,15.3999,15.4599,57800.0
2006-02-01 12:30:00,15.46,15.51,15.43,15.51,30400.0,15.4599,15.5099,15.4299,15.5099,30400.0
2006-02-01 12:40:00,15.49,15.5,15.47,15.48,35800.0,15.4899,15.4999,15.4699,15.4799,35800.0
2006-02-01 12:50:00,15.48,15.48,15.45,15.45,34200.0,15.4799,15.4799,15.4499,15.4499,34200.0
2006-02-01 13:00:00,15.45,15.46,15.39,15.42,63300.0,15.4499,15.4599,15.3899,15.4199,63300.0
2006-02-01 13:10:00,15.43,15.44,14.4,15.39,134600.0,15.4299,15.4399,14.3999,15.3899,134600.0
2006-02-01 13:20:00,15.39,15.4,15.36,15.39,75300.0,15.3899,15.3999,15.3599,15.3899,75300.0
2006-02-01 13:30:00,15.38,15.41,15.37,15.4,34900.0,15.3799,15.4099,15.3699,15.3999,34900.0
2006-02-01 13:40:00,15.4,15.41,15.36,15.38,55100.0,15.3999,15.4099,15.3599,15.3799,55100.0
2006-02-01 13:50:00,15.39,15.39,15.37,15.38,13600.0,15.3899,15.3899,15.3699,15.3799,13600.0
2006-02-01 14:00:00,15.38,15.39,15.36,15.37,34700.0,15.3799,15.3899,15.3599,15.3699,34700.0
2006-02-01 14:10:00,15.38,15.4,15.37,15.4,46300.0,15.3799,15.3999,15.3699,15.3999,46300.0
2006-02-01 14:20:00,15.4,15.4,15.39,15.4,42800.0,15.3999,15.3999,15.3899,15.3999,42800.0
2006-02-01 14:30:00,15.4,15.4,15.37,15.38,29200.0,15.3999,15.3999,15.3699,15.3799,29200.0
2006-02-01 14:40:00,15.38,15.41,15.37,15.39,24200.0,15.3799,15.4099,15.3699,15.3899,24200.0
2006-02-01 14:50:00,15.39,15.39,15.37,15.37,41500.0,15.3899,15.3899,15.3699,15.3699,41500.0
2006-02-01 15:00:00,15.36,15.37,15.34,15.35,48200.0,15.3599,15.3699,15.3399,15.3499,48200.0
2006-02-01 15:10:00,15.35,15.38,15.3,15.37,93800.0,15.3499,15.3799,15.2999,15.3699,93800.0
2006-02-01 15:20:00,15.36,15.37,15.27,15.28,126000.0,15.3599,15.3699,15.2699,15.2799,126000.0
2006-02-01 15:30:00,15.28,15.28,15.19,15.24,151200.0,15.2799,15.2799,15.1899,15.2399,151200.0
2006-02-01 15:40:00,15.25,15.25,15.17,15.21,155900.0,15.2499,15.2499,15.1699,15.2099,155900.0
2006-02-01 15:50:00,15.22,15.22,15.1,15.17,281100.0,15.2199,15.2199,15.0999,15.1699,281100.0
2006-02-02 09:30:00,15.28,15.68,15.23,15.63,186300.0,15.2799,15.6799,15.2299,15.6299,186300.0
2006-02-02 09:40:00,15.63,15.72,15.54,15.68,266200.0,15.6299,15.7199,15.5399,15.6799,266200.0
2006-02-02 09:50:00,15.67,16.26,15.67,16.23,313600.0,15.6699,16.2599,15.6699,16.2299,313600.0
2006-02-02 10:00:00,16.24,16.9,16.09,16.61,472500.0,16.2399,16.8999,16.0899,16.6099,472500.0
2006-02-02 10:10:00,16.62,16.95,15.66,16.95,333500.0,16.6199,16.9499,15.6599,16.9499,333500.0
2006-02-02 10:20:00,16.95,16.99,16.75,16.81,151700.0,16.9499,16.9899,16.7499,16.8099,151700.0
2006-02-02 10:30:00,16.82,16.9,16.21,16.26,213600.0,16.8199,16.8999,16.2099,16.2599,213600.0
2006-02-02 10:40:00,16.26,16.29,16.04,16.18,163000.0,16.2599,16.2899,16.0399,16.1799,163000.0
2006-02-02 10:50:00,16.18,16.42,16.12,16.26,121000.0,16.1799,16.4199,16.1199,16.2599,121000.0
2006-02-02 11:00:00,16.25,16.26,16.1,16.1,64100.0,16.2499,16.2599,16.0999,16.0999,64100.0
2006-02-02 11:10:00,16.1,16.11,16.05,16.09,60600.0,16.0999,16.1099,16.0499,16.0899,60600.0
2006-02-02 11:20:00,16.08,16.08,15.94,16.03,156800.0,16.0799,16.0799,15.9399,16.0299,156800.0
2006-02-02 11:30:00,16.02,16.21,16.01,16.04,84400.0,16.0199,16.2099,16.0099,16.0399,84400.0
2006-02-02 11:40:00,16.03,16.1,16.0,16.04,60200.0,16.0299,16.0999,15.9999,16.0399,60200.0
2006-02-02 11:50:00,16.04,16.13,16.01,16.06,34600.0,16.0399,16.1299,16.0099,16.0599,34600.0
2006-02-02 12:00:00,16.06,16.2,16.04,16.09,45500.0,16.0599,16.1999,16.0399,16.0899,45500.0
2006-02-02 12:10:00,16.09,16.14,16.07,16.13,27200.0,16.0899,16.1399,16.0699,16.1299,27200.0
2006-02-02 12:20:00,16.12,16.13,16.1,16.11,22300.0,16.1199,16.1299,16.0999,16.1099,22300.0
2006-02-02 12:30:00,16.11,16.14,16.05,16.1,34200.0,16.1099,16.1399,16.0499,16.0999,34200.0
2006-02-02 12:40:00,16.11,16.18,16.1,16.15,23400.0,16.1099,16.1799,16.0999,16.1499,23400.0
2006-02-02 12:50:00,16.15,16.16,16.04,16.04,23400.0,16.1499,16.1599,16.0399,16.0399,23400.0
2006-02-02 13:00:00,16.05,16.08,16.04,16.05,20600.0,16.0499,16.0799,16.0399,16.0499,20600.0
2006-02-02 13:10:00,16.05,16.09,16.05,16.08,11800.0,16.0499,16.0899,16.0499,16.0799,11800.0
2006-02-02 13:20:00,16.09,16.11,16.09,16.11,11500.0,16.0899,16.1099,16.0899,16.1099,11500.0
2006-02-02 13:30:00,16.11,16.17,16.07,16.08,37600.0,16.1099,16.1699,16.0699,16.0799,37600.0
2006-02-02 13:40:00,16.09,16.12,16.05,16.05,42300.0,16.0899,16.1199,16.0499,16.0499,42300.0
2006-02-02 13:50:00,16.05,16.14,16.05,16.12,68800.0,16.0499,16.1399,16.0499,16.1199,68800.0
2006-02-02 14:00:00,16.12,16.2,16.09,16.11,51700.0,16.1199,16.1999,16.0899,16.1099,51700.0
2006-02-02 14:10:00,16.13,16.16,16.09,16.14,34500.0,16.1299,16.1599,16.0899,16.1399,34500.0
2006-02-02 14:20:00,16.13,16.13,16.05,16.07,70300.0,16.1299,16.1299,16.0499,16.0699,70300.0
2006-02-02 14:30:00,16.07,16.09,16.05,16.07,57800.0,16.0699,16.0899,16.0499,16.0699,57800.0
2006-02-02 14:40:00,16.07,16.21,16.07,16.11,115000.0,16.0699,16.2099,16.0699,16.1099,115000.0
2006-02-02 14:50:00,16.11,16.2,16.1,16.13,81600.0,16.1099,16.1999,16.0999,16.1299,81600.0
2006-02-02 15:00:00,16.13,16.18,16.12,16.16,41500.0,16.1299,16.1799,16.1199,16.1599,41500.0
2006-02-02 15:10:00,16.16,16.26,16.16,16.26,58700.0,16.1599,16.2599,16.1599,16.2599,58700.0
2006-02-02 15:20:00,16.26,16.28,16.18,16.22,107800.0,16.2599,16.2799,16.1799,16.2199,107800.0
2006-02-02 15:30:00,16.23,16.24,16.19,16.2,92000.0,16.2299,16.2399,16.1899,16.1999,92000.0
2006-02-02 15:40:00,16.2,16.21,16.19,16.21,100200.0,16.1999,16.2099,16.1899,16.2099,100200.0
2006-02-02 15:50:00,16.21,16.36,16.19,16.28,355100.0,16.2099,16.3599,16.1899,16.2799,355100.0
2006-02-03 09:30:00,16.15,16.38,16.15,16.36,72500.0,16.1499,16.3799,16.1499,16.3599,72500.0
2006-02-03 09:40:00,16.36,16.39,16.25,16.25,187800.0,16.3599,16.3899,16.2499,16.2499,187800.0
2006-02-03 09:50:00,16.21,16.24,15.93,15.95,75700.0,16.2099,16.2399,15.9299,15.9499,75700.0
2006-02-03 10:00:00,15.95,16.11,15.95,15.98,41400.0,15.9499,16.1099,15.9499,15.9799,41400.0
2006-02-03 10:10:00,15.98,16.04,15.97,16.0,57200.0,15.9799,16.0399,15.9699,15.9999,57200.0
2006-02-03 10:20:00,16.0,16.04,15.98,16.01,42600.0,15.9999,16.0399,15.9799,16.0099,42600.0
2006-02-03 10:30:00,16.0,16.01,15.95,15.98,22200.0,15.9999,16.0099,15.9499,15.9799,22200.0
2006-02-03 10:40:00,15.98,15.99,15.96,15.99,15300.0,15.9799,15.9899,15.9599,15.9899,15300.0
2006-02-03 10:50:00,15.98,16.02,15.96,15.99,37600.0,15.9799,16.0199,15.9599,15.9899,37600.0
2006-02-03 11:00:00,15.98,15.98,15.87,15.9,30700.0,15.9799,15.9799,15.8699,15.8999,30700.0
2006-02-03 11:10:00,15.9,15.9,15.69,15.75,47100.0,15.8999,15.8999,15.6899,15.7499,47100.0
2006-02-03 11:20:00,15.73,15.81,15.67,15.71,73400.0,15.7299,15.8099,15.6699,15.7099,73400.0
2006-02-03 11:30:00,15.7,15.76,15.67,15.7,36200.0,15.6999,15.7599,15.6699,15.6999,36200.0
2006-02-03 11:40:00,15.68,15.85,15.66,15.77,58400.0,15.6799,15.8499,15.6599,15.7699,58400.0
2006-02-03 11:50:00,15.75,15.83,15.72,15.78,20000.0,15.7499,15.8299,15.7199,15.7799,20000.0
2006-02-03 12:00:00,15.79,15.88,15.75,15.88,42300.0,15.7899,15.8799,15.7499,15.8799,42300.0
2006-02-03 12:10:00,15.88,15.88,15.73,15.79,19000.0,15.8799,15.8799,15.7299,15.7899,19000.0
2006-02-03 12:20:00,15.78,15.86,15.78,15.86,10600.0,15.7799,15.8599,15.7799,15.8599,10600.0
2006-02-03 12:30:00,15.85,15.86,15.83,15.84,13000.0,15.8499,15.8599,15.8299,15.8399,13000.0
2006-02-03 12:40:00,15.84,15.86,15.83,15.83,14600.0,15.8399,15.8599,15.8299,15.8299,14600.0
2006-02-03 12:50:00,15.83,15.86,15.82,15.86,23200.0,15.8299,15.8599,15.8199,15.8599,23200.0
2006-02-03 13:00:00,15.86,15.87,15.81,15.84,12700.0,15.8599,15.8699,15.8099,15.8399,12700.0
2006-02-03 13:10:00,15.83,15.87,15.82,15.87,12900.0,15.8299,15.8699,15.8199,15.8699,12900.0
2006-02-03 13:20:00,15.86,15.98,15.85,15.93,38600.0,15.8599,15.9799,15.8499,15.9299,38600.0
2006-02-03 13:30:00,15.93,15.93,15.86,15.86,37500.0,15.9299,15.9299,15.8599,15.8599,37500.0
2006-02-03 13:40:00,15.86,15.93,15.84,15.9,37200.0,15.8599,15.9299,15.8399,15.8999,37200.0
2006-02-03 13:50:00,15.9,15.91,15.88,15.89,13700.0,15.8999,15.9099,15.8799,15.8899,13700.0
2006-02-03 14:00:00,15.89,15.91,15.87,15.87,16900.0,15.8899,15.9099,15.8699,15.8699,16900.0
2006-02-03 14:10:00,15.89,15.89,15.8,15.86,62800.0,15.8899,15.8899,15.7999,15.8599,62800.0
2006-02-03 14:20:00,15.86,15.96,15.85,15.92,46000.0,15.8599,15.9599,15.8499,15.9199,46000.0
2006-02-03 14:30:00,15.92,15.93,15.9,15.91,28700.0,15.9199,15.9299,15.8999,15.9099,28700.0
2006-02-03 14:40:00,15.92,15.96,15.87,15.89,26100.0,15.9199,15.9599,15.8699,15.8899,26100.0
2006-02-03 14:50:00,15.89,15.89,15.82,15.83,39500.0,15.8899,15.8899,15.8199,15.8299,39500.0
2006-02-03 15:00:00,15.82,15.83,15.79,15.8,46900.0,15.8199,15.8299,15.7899,15.7999,46900.0
2006-02-03 15:10:00,15.8,15.82,15.75,15.76,32600.0,15.7999,15.8199,15.7499,15.7599,32600.0
2006-02-03 15:20:00,15.76,15.76,15.69,15.7,66000.0,15.7599,15.7599,15.6899,15.6999,66000.0
2006-02-03 15:30:00,15.69,15.69,15.62,15.65,55400.0,15.6899,15.6899,15.6199,15.6499,55400.0
2006-02-03 15:40:00,15.64,15.81,15.42,15.59,271700.0,15.6399,15.8099,15.4199,15.5899,271700.0
2006-02-03 15:50:00,15.6,15.66,15.59,15.6,192800.0,15.5999,15.6599,15.5899,15.5999,192800.0
2006-02-06 09:30:00,16.78,17.34,16.76,16.9,516700.0,16.7799,17.3399,16.7599,16.8999,516700.0
2006-02-06 09:40:00,16.9,16.9,16.22,16.31,320200.0,16.8999,16.8999,16.2199,16.3099,320200.0
2006-02-06 09:50:00,16.32,16.46,16.3,16.32,165800.0,16.3199,16.4599,16.2999,16.3199,165800.0
2006-02-06 10:00:00,16.34,16.5,16.31,16.35,116000.0,16.3399,16.4999,16.3099,16.3499,116000.0
2006-02-06 10:10:00,16.35,16.49,16.31,16.47,84300.0,16.3499,16.4899,16.3099,16.4699,84300.0
2006-02-06 10:20:00,16.46,16.48,16.41,16.41,85600.0,16.4599,16.4799,16.4099,16.4099,85600.0
2006-02-06 10:30:00,16.41,16.46,16.4,16.44,119600.0,16.4099,16.4599,16.3999,16.4399,119600.0
2006-02-06 10:40:00,16.43,16.43,16.3,16.37,65900.0,16.4299,16.4299,16.2999,16.3699,65900.0
2006-02-06 10:50:00,16.38,16.4,16.3,16.3,70300.0,16.3799,16.3999,16.2999,16.2999,70300.0
2006-02-06 11:00:00,16.3,16.3,16.0,16.04,88700.0,16.2999,16.2999,15.9999,16.0399,88700.0
2006-02-06 11:10:00,16.05,16.12,15.94,16.1,48900.0,16.0499,16.1199,15.9399,16.0999,48900.0
2006-02-06 11:20:00,16.1,16.14,15.95,16.13,58800.0,16.0999,16.1399,15.9499,16.1299,58800.0
2006-02-06 11:30:00,16.14,16.61,16.13,16.58,198500.0,16.1399,16.6099,16.1299,16.5799,198500.0
2006-02-06 11:40:00,16.57,16.6,16.47,16.49,103200.0,16.5699,16.5999,16.4699,16.4899,103200.0
2006-02-06 11:50:00,16.47,16.5,16.42,16.46,55400.0,16.4699,16.4999,16.4199,16.4599,55400.0
2006-02-06 12:00:00,16.46,16.46,16.42,16.43,30800.0,16.4599,16.4599,16.4199,16.4299,30800.0
2006-02-06 12:10:00,16.43,16.48,16.4,16.47,34500.0,16.4299,16.4799,16.3999,16.4699,34500.0
2006-02-06 12:20:00,16.48,16.52,16.46,16.51,37900.0,16.4799,16.5199,16.4599,16.5099,37900.0
2006-02-06 12:30:00,16.51,16.55,16.43,16.43,22100.0,16.5099,16.5499,16.4299,16.4299,22100.0
2006-02-06 12:40:00,16.43,16.43,16.35,16.37,65300.0,16.4299,16.4299,16.3499,16.3699,65300.0
2006-02-06 12:50:00,16.36,16.37,16.16,16.2,46700.0,16.3599,16.3699,16.1599,16.1999,46700.0
2006-02-06 13:00:00,16.2,16.21,16.07,16.1,17500.0,16.1999,16.2099,16.0699,16.0999,17500.0
2006-02-06 13:10:00,16.11,16.17,16.1,16.17,18700.0,16.1099,16.1699,16.0999,16.1699,18700.0
2006-02-06 13:20:00,16.17,16.21,16.13,16.13,22100.0,16.1699,16.2099,16.1299,16.1299,22100.0
2006-02-06 13:30:00,16.13,16.14,16.07,16.08,54300.0,16.1299,16.1399,16.0699,16.0799,54300.0
2006-02-06 13:40:00,16.08,16.08,16.02,16.06,25200.0,16.0799,16.0799,16.0199,16.0599,25200.0
2006-02-06 13:50:00,16.05,16.06,16.03,16.05,17100.0,16.0499,16.0599,16.0299,16.0499,17100.0
2006-02-06 14:00:00,16.05,16.06,16.03,16.04,20400.0,16.0499,16.0599,16.0299,16.0399,20400.0
2006-02-06 14:10:00,16.03,16.04,15.95,15.95,44900.0,16.0299,16.0399,15.9499,15.9499,44900.0
2006-02-06 14:20:00,15.95,16.02,15.91,15.97,60700.0,15.9499,16.0199,15.9099,15.9699,60700.0
2006-02-06 14:30:00,15.97,16.1,15.96,16.05,40900.0,15.9699,16.0999,15.9599,16.0499,40900.0
2006-02-06 14:40:00,16.05,16.06,16.04,16.06,27400.0,16.0499,16.0599,16.0399,16.0599,27400.0
2006-02-06 14:50:00,16.06,16.2,16.06,16.19,53700.0,16.0599,16.1999,16.0599,16.1899,53700.0
2006-02-06 15:00:00,16.18,16.2,16.16,16.2,35500.0,16.1799,16.1999,16.1599,16.1999,35500.0
2006-02-06 15:10:00,16.19,16.3,16.19,16.29,86000.0,16.1899,16.2999,16.1899,16.2899,86000.0
2006-02-06 15:20:00,16.28,16.32,16.22,16.23,47700.0,16.2799,16.3199,16.2199,16.2299,47700.0
2006-02-06 15:30:00,16.22,16.23,16.1,16.14,73800.0,16.2199,16.2299,16.0999,16.1399,73800.0
2006-02-06 15:40:00,16.13,16.14,16.1,16.12,70000.0,16.1299,16.1399,16.0999,16.1199,70000.0
2006-02-06 15:50:00,16.12,16.28,16.12,16.19,206700.0,16.1199,16.2799,16.1199,16.1899,206700.0
2006-02-07 09:30:00,15.9,15.99,15.74,15.77,127300.0,15.8999,15.9899,15.7399,15.7699,127300.0
2006-02-07 09:40:00,15.77,16.07,15.75,15.9,135600.0,15.7699,16.0699,15.7499,15.8999,135600.0
2006-02-07 09:50:00,15.91,15.99,15.86,15.91,37600.0,15.9099,15.9899,15.8599,15.9099,37600.0
2006-02-07 10:00:00,15.9,15.94,15.89,15.91,42800.0,15.8999,15.9399,15.8899,15.9099,42800.0
2006-02-07 10:10:00,15.91,15.92,15.86,15.89,80200.0,15.9099,15.9199,15.8599,15.8899,80200.0
2006-02-07 10:20:00,15.88,15.88,15.81,15.83,29000.0,15.8799,15.8799,15.8099,15.8299,29000.0
2006-02-07 10:30:00,15.83,15.85,15.8,15.81,42800.0,15.8299,15.8499,15.7999,15.8099,42800.0
2006-02-07 10:40:00,15.81,15.82,15.74,15.79,37900.0,15.8099,15.8199,15.7399,15.7899,37900.0
2006-02-07 10:50:00,15.78,15.82,15.78,15.8,25600.0,15.7799,15.8199,15.7799,15.7999,25600.0
2006-02-07 11:00:00,15.81,15.81,15.69,15.7,31800.0,15.8099,15.8099,15.6899,15.6999,31800.0
2006-02-07 11:10:00,15.7,15.7,15.63,15.68,33000.0,15.6999,15.6999,15.6299,15.6799,33000.0
2006-02-07 11:20:00,15.68,15.82,15.67,15.71,33400.0,15.6799,15.8199,15.6699,15.7099,33400.0
2006-02-07 11:30:00,15.71,15.71,15.6,15.61,32100.0,15.7099,15.7099,15.5999,15.6099,32100.0
2006-02-07 11:40:00,15.62,15.68,15.61,15.67,71700.0,15.6199,15.6799,15.6099,15.6699,71700.0
2006-02-07 11:50:00,15.67,15.68,15.61,15.61,16200.0,15.6699,15.6799,15.6099,15.6099,16200.0
2006-02-07 12:00:00,15.61,15.62,15.54,15.55,80900.0,15.6099,15.6199,15.5399,15.5499,80900.0
2006-02-07 12:10:00,15.55,15.57,15.42,15.42,57700.0,15.5499,15.5699,15.4199,15.4199,57700.0
2006-02-07 12:20:00,15.43,15.47,15.41,15.44,41800.0,15.4299,15.4699,15.4099,15.4399,41800.0
2006-02-07 12:30:00,15.44,15.52,15.44,15.52,38600.0,15.4399,15.5199,15.4399,15.5199,38600.0
2006-02-07 12:40:00,15.51,15.52,15.5,15.5,20800.0,15.5099,15.5199,15.4999,15.4999,20800.0
2006-02-07 12:50:00,15.5,15.54,15.49,15.49,43500.0,15.4999,15.5399,15.4899,15.4899,43500.0
2006-02-07 13:00:00,15.49,15.5,15.45,15.45,9400.0,15.4899,15.4999,15.4499,15.4499,9400.0
2006-02-07 13:10:00,15.45,15.45,15.44,15.44,12200.0,15.4499,15.4499,15.4399,15.4399,12200.0
2006-02-07 13:20:00,15.44,15.49,15.44,15.45,16100.0,15.4399,15.4899,15.4399,15.4499,16100.0
2006-02-07 13:30:00,15.45,15.47,15.45,15.46,54600.0,15.4499,15.4699,15.4499,15.4599,54600.0
2006-02-07 13:40:00,15.46,15.49,15.44,15.45,20400.0,15.4599,15.4899,15.4399,15.4499,20400.0
2006-02-07 13:50:00,15.46,15.49,15.43,15.46,38700.0,15.4599,15.4899,15.4299,15.4599,38700.0
2006-02-07 14:00:00,15.46,15.49,15.45,15.48,26100.0,15.4599,15.4899,15.4499,15.4799,26100.0
2006-02-07 14:10:00,15.48,15.58,15.47,15.51,41700.0,15.4799,15.5799,15.4699,15.5099,41700.0
2006-02-07 14:20:00,15.5,15.62,15.49,15.62,40300.0,15.4999,15.6199,15.4899,15.6199,40300.0
2006-02-07 14:30:00,15.62,15.63,15.51,15.52,27900.0,15.6199,15.6299,15.5099,15.5199,27900.0
2006-02-07 14:40:00,15.52,15.52,15.49,15.52,55700.0,15.5199,15.5199,15.4899,15.5199,55700.0
2006-02-07 14:50:00,15.5,15.52,15.46,15.48,23900.0,15.4999,15.5199,15.4599,15.4799,23900.0
2006-02-07 15:00:00,15.48,15.48,15.45,15.47,22300.0,15.4799,15.4799,15.4499,15.4699,22300.0
2006-02-07 15:10:00,15.46,15.47,15.44,15.45,22100.0,15.4599,15.4699,15.4399,15.4499,22100.0
2006-02-07 15:20:00,15.44,15.45,15.41,15.42,17900.0,15.4399,15.4499,15.4099,15.4199,17900.0
2006-02-07 15:30:00,15.42,15.42,15.35,15.39,63200.0,15.4199,15.4199,15.3499,15.3899,63200.0
2006-02-07 15:40:00,15.39,15.54,15.38,15.52,160700.0,15.3899,15.5399,15.3799,15.5199,160700.0
2006-02-07 15:50:00,15.52,15.59,15.5,15.5,206000.0,15.5199,15.5899,15.4999,15.4999,206000.0
2006-02-08 09:30:00,15.55,15.71,15.36,15.41,38700.0,15.5499,15.7099,15.3599,15.4099,38700.0
2006-02-08 09:40:00,15.36,15.41,15.24,15.25,26100.0,15.3599,15.4099,15.2399,15.2499,26100.0
2006-02-08 09:50:00,15.25,15.27,14.75,14.91,116900.0,15.2499,15.2699,14.7499,14.9099,116900.0
2006-02-08 10:00:00,14.88,15.05,14.87,15.05,139500.0,14.8799,15.0499,14.8699,15.0499,139500.0
2006-02-08 10:10:00,15.05,15.07,14.97,14.98,67600.0,15.0499,15.0699,14.9699,14.9799,67600.0
2006-02-08 10:20:00,14.96,15.05,14.88,15.05,83900.0,14.9599,15.0499,14.8799,15.0499,83900.0
2006-02-08 10:30:00,15.05,15.05,15.0,15.04,84900.0,15.0499,15.0499,14.9999,15.0399,84900.0
2006-02-08 10:40:00,15.04,15.06,14.94,15.06,20000.0,15.0399,15.0599,14.9399,15.0599,20000.0
2006-02-08 10:50:00,15.05,15.1,15.0,15.02,27000.0,15.0499,15.0999,14.9999,15.0199,27000.0
2006-02-08 11:00:00,15.02,15.06,15.01,15.05,25500.0,15.0199,15.0599,15.0099,15.0499,25500.0
2006-02-08 11:10:00,15.04,15.1,15.04,15.09,22300.0,15.0399,15.0999,15.0399,15.0899,22300.0
2006-02-08 11:20:00,15.1,15.1,15.09,15.09,23100.0,15.0999,15.0999,15.0899,15.0899,23100.0
2006-02-08 11:30:00,15.1,15.1,15.09,15.1,12100.0,15.0999,15.0999,15.0899,15.0999,12100.0
2006-02-08 11:40:00,15.1,15.1,15.09,15.1,14000.0,15.0999,15.0999,15.0899,15.0999,14000.0
2006-02-08 11:50:00,15.1,15.11,15.09,15.1,17700.0,15.0999,15.1099,15.0899,15.0999,17700.0
2006-02-08 12:00:00,15.1,15.1,15.09,15.1,12900.0,15.0999,15.0999,15.0899,15.0999,12900.0
2006-02-08 12:10:00,15.1,15.1,15.09,15.1,10700.0,15.0999,15.0999,15.0899,15.0999,10700.0
2006-02-08 12:20:00,15.1,15.15,15.09,15.13,24200.0,15.0999,15.1499,15.0899,15.1299,24200.0
2006-02-08 12:30:00,15.13,15.18,15.13,15.16,25400.0,15.1299,15.1799,15.1299,15.1599,25400.0
2006-02-08 12:40:00,15.16,15.19,15.16,15.18,8900.0,15.1599,15.1899,15.1599,15.1799,8900.0
2006-02-08 12:50:00,15.17,15.2,15.17,15.2,30600.0,15.1699,15.1999,15.1699,15.1999,30600.0
2006-02-08 13:00:00,15.2,15.2,15.19,15.2,15100.0,15.1999,15.1999,15.1899,15.1999,15100.0
2006-02-08 13:10:00,15.2,15.2,15.19,15.19,24500.0,15.1999,15.1999,15.1899,15.1899,24500.0
2006-02-08 13:20:00,15.19,15.2,15.18,15.19,4600.0,15.1899,15.1999,15.1799,15.1899,4600.0
2006-02-08 13:30:00,15.2,15.25,15.17,15.18,36600.0,15.1999,15.2499,15.1699,15.1799,36600.0
2006-02-08 13:40:00,15.19,15.25,15.17,15.23,10100.0,15.1899,15.2499,15.1699,15.2299,10100.0
2006-02-08 13:50:00,15.23,15.25,15.22,15.23,75000.0,15.2299,15.2499,15.2199,15.2299,75000.0
2006-02-08 14:00:00,15.24,15.26,15.24,15.25,33000.0,15.2399,15.2599,15.2399,15.2499,33000.0
2006-02-08 14:10:00,15.25,15.25,15.22,15.23,27500.0,15.2499,15.2499,15.2199,15.2299,27500.0
2006-02-08 14:20:00,15.23,15.24,15.22,15.23,27600.0,15.2299,15.2399,15.2199,15.2299,27600.0
2006-02-08 14:30:00,15.23,15.24,15.22,15.23,22300.0,15.2299,15.2399,15.2199,15.2299,22300.0
2006-02-08 14:40:00,15.23,15.23,15.17,15.17,19600.0,15.2299,15.2299,15.1699,15.1699,19600.0
2006-02-08 14:50:00,15.17,15.18,15.03,15.06,49100.0,15.1699,15.1799,15.0299,15.0599,49100.0
2006-02-08 15:00:00,15.09,15.1,15.09,15.1,26700.0,15.0899,15.0999,15.0899,15.0999,26700.0
2006-02-08 15:10:00,15.1,15.11,15.04,15.09,41000.0,15.0999,15.1099,15.0399,15.0899,41000.0
2006-02-08 15:20:00,15.09,15.11,15.09,15.1,51400.0,15.0899,15.1099,15.0899,15.0999,51400.0
2006-02-08 15:30:00,15.09,15.12,15.09,15.11,52800.0,15.0899,15.1199,15.0899,15.1099,52800.0
2006-02-08 15:40:00,15.12,15.12,15.07,15.07,90300.0,15.1199,15.1199,15.0699,15.0699,90300.0
2006-02-08 15:50:00,15.07,15.1,15.07,15.09,102000.0,15.0699,15.0999,15.0699,15.0899,102000.0
2006-02-09 09:30:00,15.05,15.16,15.04,15.1,46400.0,15.0499,15.1599,15.0399,15.0999,46400.0
2006-02-09 09:40:00,15.1,15.1,15.02,15.05,111800.0,15.0999,15.0999,15.0199,15.0499,111800.0
2006-02-09 09:50:00,15.04,15.05,14.91,14.91,47900.0,15.0399,15.0499,14.9099,14.9099,47900.0
2006-02-09 10:00:00,14.9,14.93,14.74,14.77,152500.0,14.8999,14.9299,14.7399,14.7699,152500.0
2006-02-09 10:10:00,14.78,14.9,14.77,14.87,152600.0,14.7799,14.8999,14.7699,14.8699,152600.0
2006-02-09 10:20:00,14.87,14.93,14.84,14.9,26200.0,14.8699,14.9299,14.8399,14.8999,26200.0
2006-02-09 10:30:00,14.91,14.95,14.9,14.95,12400.0,14.9099,14.9499,14.8999,14.9499,12400.0
2006-02-09 10:40:00,14.95,14.99,14.95,14.97,35900.0,14.9499,14.9899,14.9499,14.9699,35900.0
2006-02-09 10:50:00,14.97,14.97,14.95,14.96,28600.0,14.9699,14.9699,14.9499,14.9599,28600.0
2006-02-09 11:00:00,14.95,14.96,14.91,14.92,41000.0,14.9499,14.9599,14.9099,14.9199,41000.0
2006-02-09 11:10:00,14.91,14.96,14.91,14.95,6700.0,14.9099,14.9599,14.9099,14.9499,6700.0
2006-02-09 11:20:00,14.95,14.97,14.9,14.91,24500.0,14.9499,14.9699,14.8999,14.9099,24500.0
2006-02-09 11:30:00,14.91,14.91,14.88,14.88,26900.0,14.9099,14.9099,14.8799,14.8799,26900.0
2006-02-09 11:40:00,14.87,14.92,14.86,14.9,33300.0,14.8699,14.9199,14.8599,14.8999,33300.0
2006-02-09 11:50:00,14.91,14.95,14.9,14.95,30000.0,14.9099,14.9499,14.8999,14.9499,30000.0
2006-02-09 12:00:00,14.95,14.97,14.93,14.97,30400.0,14.9499,14.9699,14.9299,14.9699,30400.0
2006-02-09 12:10:00,14.97,14.97,14.96,14.97,5400.0,14.9699,14.9699,14.9599,14.9699,5400.0
2006-02-09 12:20:00,14.97,14.97,14.96,14.97,11700.0,14.9699,14.9699,14.9599,14.9699,11700.0
2006-02-09 12:30:00,14.97,14.97,14.96,14.97,8700.0,14.9699,14.9699,14.9599,14.9699,8700.0
2006-02-09 12:40:00,14.97,14.97,14.94,14.94,13200.0,14.9699,14.9699,14.9399,14.9399,13200.0
2006-02-09 12:50:00,14.93,14.96,14.91,14.96,46700.0,14.9299,14.9599,14.9099,14.9599,46700.0
2006-02-09 13:00:00,14.96,14.98,14.94,14.95,82700.0,14.9599,14.9799,14.9399,14.9499,82700.0
2006-02-09 13:10:00,14.96,14.96,14.93,14.94,67500.0,14.9599,14.9599,14.9299,14.9399,67500.0
2006-02-09 13:20:00,14.94,14.94,14.9,14.91,23600.0,14.9399,14.9399,14.8999,14.9099,23600.0
2006-02-09 13:30:00,14.9,14.9,14.87,14.88,16400.0,14.8999,14.8999,14.8699,14.8799,16400.0
2006-02-09 13:40:00,14.88,14.9,14.87,14.9,12500.0,14.8799,14.8999,14.8699,14.8999,12500.0
2006-02-09 13:50:00,14.89,14.9,14.88,14.89,19400.0,14.8899,14.8999,14.8799,14.8899,19400.0
2006-02-09 14:00:00,14.89,14.89,14.83,14.84,16500.0,14.8899,14.8899,14.8299,14.8399,16500.0
2006-02-09 14:10:00,14.84,14.9,14.82,14.9,32600.0,14.8399,14.8999,14.8199,14.8999,32600.0
2006-02-09 14:20:00,14.9,14.9,14.89,14.9,9900.0,14.8999,14.8999,14.8899,14.8999,9900.0
2006-02-09 14:30:00,14.9,14.9,14.84,14.85,28400.0,14.8999,14.8999,14.8399,14.8499,28400.0
2006-02-09 14:40:00,14.85,14.85,14.78,14.78,70100.0,14.8499,14.8499,14.7799,14.7799,70100.0
2006-02-09 14:50:00,14.78,14.85,14.75,14.77,44100.0,14.7799,14.8499,14.7499,14.7699,44100.0
2006-02-09 15:00:00,14.77,14.77,14.7,14.73,36100.0,14.7699,14.7699,14.6999,14.7299,36100.0
2006-02-09 15:10:00,14.72,14.82,14.71,14.82,60900.0,14.7199,14.8199,14.7099,14.8199,60900.0
2006-02-09 15:20:00,14.76,14.86,14.76,14.83,137000.0,14.7599,14.8599,14.7599,14.8299,137000.0
2006-02-09 15:30:00,14.83,14.83,14.67,14.71,70400.0,14.8299,14.8299,14.6699,14.7099,70400.0
2006-02-09 15:40:00,14.71,14.79,14.7,14.77,44000.0,14.7099,14.7899,14.6999,14.7699,44000.0
2006-02-09 15:50:00,14.76,14.79,14.73,14.75,90000.0,14.7599,14.7899,14.7299,14.7499,90000.0
2006-02-10 09:30:00,14.7,14.95,14.66,14.76,28800.0,14.6999,14.9499,14.6599,14.7599,28800.0
2006-02-10 09:40:00,14.75,14.81,14.64,14.64,65300.0,14.7499,14.8099,14.6399,14.6399,65300.0
2006-02-10 09:50:00,14.64,14.66,14.42,14.46,56000.0,14.6399,14.6599,14.4199,14.4599,56000.0
2006-02-10 10:00:00,14.5,14.5,14.35,14.42,52500.0,14.4999,14.4999,14.3499,14.4199,52500.0
2006-02-10 10:10:00,14.44,14.44,14.38,14.4,113300.0,14.4399,14.4399,14.3799,14.3999,113300.0
2006-02-10 10:20:00,14.39,14.42,14.34,14.39,59000.0,14.3899,14.4199,14.3399,14.3899,59000.0
2006-02-10 10:30:00,14.4,14.4,14.27,14.3,164900.0,14.3999,14.3999,14.2699,14.2999,164900.0
2006-02-10 10:40:00,14.3,14.3,14.21,14.23,82400.0,14.2999,14.2999,14.2099,14.2299,82400.0
2006-02-10 10:50:00,14.23,14.23,14.06,14.16,349900.0,14.2299,14.2299,14.0599,14.1599,349900.0
2006-02-10 11:00:00,14.16,14.17,14.05,14.15,87100.0,14.1599,14.1699,14.0499,14.1499,87100.0
2006-02-10 11:10:00,14.15,14.19,14.12,14.19,44800.0,14.1499,14.1899,14.1199,14.1899,44800.0
2006-02-10 11:20:00,14.19,14.36,14.19,14.28,56000.0,14.1899,14.3599,14.1899,14.2799,56000.0
2006-02-10 11:30:00,14.28,14.28,14.26,14.27,26900.0,14.2799,14.2799,14.2599,14.2699,26900.0
2006-02-10 11:40:00,14.27,14.27,14.26,14.26,32800.0,14.2699,14.2699,14.2599,14.2599,32800.0
2006-02-10 11:50:00,14.26,14.26,14.19,14.2,39600.0,14.2599,14.2599,14.1899,14.1999,39600.0
2006-02-10 12:00:00,14.21,14.22,14.19,14.22,120800.0,14.2099,14.2199,14.1899,14.2199,120800.0
2006-02-10 12:10:00,14.22,14.23,14.15,14.19,23800.0,14.2199,14.2299,14.1499,14.1899,23800.0
2006-02-10 12:20:00,14.2,14.27,14.17,14.27,28400.0,14.1999,14.2699,14.1699,14.2699,28400.0
2006-02-10 12:30:00,14.28,14.3,14.28,14.3,48700.0,14.2799,14.2999,14.2799,14.2999,48700.0
2006-02-10 12:40:00,14.3,14.35,14.23,14.25,67500.0,14.2999,14.3499,14.2299,14.2499,67500.0
2006-02-10 12:50:00,14.25,14.25,14.19,14.21,114700.0,14.2499,14.2499,14.1899,14.2099,114700.0
2006-02-10 13:00:00,14.22,14.25,14.21,14.23,39300.0,14.2199,14.2499,14.2099,14.2299,39300.0
2006-02-10 13:10:00,14.23,14.84,14.23,14.79,619500.0,14.2299,14.8399,14.2299,14.7899,619500.0
2006-02-10 13:20:00,14.78,14.87,14.39,14.65,550000.0,14.7799,14.8699,14.3899,14.6499,550000.0
2006-02-10 13:30:00,14.63,14.63,14.53,14.54,45400.0,14.6299,14.6299,14.5299,14.5399,45400.0
2006-02-10 13:40:00,14.57,14.78,14.55,14.68,118400.0,14.5699,14.7799,14.5499,14.6799,118400.0
2006-02-10 13:50:00,14.69,14.78,14.64,14.78,65100.0,14.6899,14.7799,14.6399,14.7799,65100.0
2006-02-10 14:00:00,14.77,14.85,14.66,14.81,92800.0,14.7699,14.8499,14.6599,14.8099,92800.0
2006-02-10 14:10:00,14.82,14.82,14.73,14.75,95400.0,14.8199,14.8199,14.7299,14.7499,95400.0
2006-02-10 14:20:00,14.76,14.78,14.64,14.65,43000.0,14.7599,14.7799,14.6399,14.6499,43000.0
2006-02-10 14:30:00,14.66,14.67,14.65,14.66,44000.0,14.6599,14.6699,14.6499,14.6599,44000.0
2006-02-10 14:40:00,14.66,14.74,14.65,14.7,22700.0,14.6599,14.7399,14.6499,14.6999,22700.0
2006-02-10 14:50:00,14.72,14.78,14.72,14.77,61000.0,14.7199,14.7799,14.7199,14.7699,61000.0
2006-02-10 15:00:00,14.76,14.78,14.74,14.78,57400.0,14.7599,14.7799,14.7399,14.7799,57400.0
2006-02-10 15:10:00,14.78,14.84,14.77,14.79,57400.0,14.7799,14.8399,14.7699,14.7899,57400.0
2006-02-10 15:20:00,14.79,15.02,14.78,15.0,164200.0,14.7899,15.0199,14.7799,14.9999,164200.0
2006-02-10 15:30:00,15.01,15.02,14.78,14.95,122100.0,15.0099,15.0199,14.7799,14.9499,122100.0
2006-02-10 15:40:00,14.95,14.99,14.95,14.99,220100.0,14.9499,14.9899,14.9499,14.9899,220100.0
2006-02-10 15:50:00,14.98,14.98,14.8,14.94,274400.0,14.9799,14.9799,14.7999,14.9399,274400.0
2006-02-13 09:30:00,14.77,14.9,14.7,14.87,17400.0,14.7699,14.8999,14.6999,14.8699,17400.0
2006-02-13 09:40:00,14.87,15.0,14.87,14.94,92300.0,14.8699,14.9999,14.8699,14.9399,92300.0
2006-02-13 09:50:00,14.94,14.96,14.86,14.87,63700.0,14.9399,14.9599,14.8599,14.8699,63700.0
2006-02-13 10:00:00,14.86,14.89,14.85,14.86,24300.0,14.8599,14.8899,14.8499,14.8599,24300.0
2006-02-13 10:10:00,14.88,14.89,14.82,14.85,86600.0,14.8799,14.8899,14.8199,14.8499,86600.0
2006-02-13 10:20:00,14.86,14.86,14.82,14.83,32100.0,14.8599,14.8599,14.8199,14.8299,32100.0
2006-02-13 10:30:00,14.83,14.9,14.83,14.87,53100.0,14.8299,14.8999,14.8299,14.8699,53100.0
2006-02-13 10:40:00,14.86,14.86,14.83,14.85,79800.0,14.8599,14.8599,14.8299,14.8499,79800.0
2006-02-13 10:50:00,14.85,14.9,14.84,14.89,23400.0,14.8499,14.8999,14.8399,14.8899,23400.0
2006-02-13 11:00:00,14.89,14.94,14.88,14.89,18600.0,14.8899,14.9399,14.8799,14.8899,18600.0
2006-02-13 11:10:00,14.9,14.93,14.9,14.92,17700.0,14.8999,14.9299,14.8999,14.9199,17700.0
2006-02-13 11:20:00,14.92,14.95,14.9,14.92,54500.0,14.9199,14.9499,14.8999,14.9199,54500.0
2006-02-13 11:30:00,14.92,14.94,14.89,14.9,54800.0,14.9199,14.9399,14.8899,14.8999,54800.0
2006-02-13 11:40:00,14.9,14.99,14.9,14.96,36400.0,14.8999,14.9899,14.8999,14.9599,36400.0
2006-02-13 11:50:00,14.96,15.05,14.95,14.99,57400.0,14.9599,15.0499,14.9499,14.9899,57400.0
2006-02-13 12:00:00,14.99,15.02,14.98,15.02,24900.0,14.9899,15.0199,14.9799,15.0199,24900.0
2006-02-13 12:10:00,15.02,15.17,15.0,15.17,55600.0,15.0199,15.1699,14.9999,15.1699,55600.0
2006-02-13 12:20:00,15.14,15.2,15.04,15.08,54100.0,15.1399,15.1999,15.0399,15.0799,54100.0
2006-02-13 12:30:00,15.09,15.12,15.05,15.09,32000.0,15.0899,15.1199,15.0499,15.0899,32000.0
2006-02-13 12:40:00,15.09,15.1,15.02,15.05,55800.0,15.0899,15.0999,15.0199,15.0499,55800.0
2006-02-13 12:50:00,15.06,15.1,15.06,15.07,71100.0,15.0599,15.0999,15.0599,15.0699,71100.0
2006-02-13 13:00:00,15.06,15.1,15.06,15.1,58700.0,15.0599,15.0999,15.0599,15.0999,58700.0
2006-02-13 13:10:00,15.09,15.14,15.09,15.11,53200.0,15.0899,15.1399,15.0899,15.1099,53200.0
2006-02-13 13:20:00,15.11,15.11,15.07,15.08,37000.0,15.1099,15.1099,15.0699,15.0799,37000.0
2006-02-13 13:30:00,15.08,15.09,15.06,15.07,19000.0,15.0799,15.0899,15.0599,15.0699,19000.0
2006-02-13 13:40:00,15.07,15.09,15.07,15.08,22000.0,15.0699,15.0899,15.0699,15.0799,22000.0
2006-02-13 13:50:00,15.08,15.1,15.07,15.07,32400.0,15.0799,15.0999,15.0699,15.0699,32400.0
2006-02-13 14:00:00,15.07,15.08,15.06,15.06,15500.0,15.0699,15.0799,15.0599,15.0599,15500.0
2006-02-13 14:10:00,15.07,15.08,15.05,15.06,18200.0,15.0699,15.0799,15.0499,15.0599,18200.0
2006-02-13 14:20:00,15.07,15.16,15.05,15.15,33300.0,15.0699,15.1599,15.0499,15.1499,33300.0
2006-02-13 14:30:00,15.14,15.21,15.09,15.09,42400.0,15.1399,15.2099,15.0899,15.0899,42400.0
2006-02-13 14:40:00,15.08,15.12,15.05,15.1,40600.0,15.0799,15.1199,15.0499,15.0999,40600.0
2006-02-13 14:50:00,15.1,15.11,15.05,15.06,53300.0,15.0999,15.1099,15.0499,15.0599,53300.0
2006-02-13 15:00:00,15.05,15.05,15.04,15.04,27600.0,15.0499,15.0499,15.0399,15.0399,27600.0
2006-02-13 15:10:00,15.05,15.05,14.95,14.95,61300.0,15.0499,15.0499,14.9499,14.9499,61300.0
2006-02-13 15:20:00,14.96,15.01,14.9,14.9,78500.0,14.9599,15.0099,14.8999,14.8999,78500.0
2006-02-13 15:30:00,14.9,14.91,14.9,14.91,23200.0,14.8999,14.9099,14.8999,14.9099,23200.0
2006-02-13 15:40:00,14.91,14.92,14.89,14.92,46800.0,14.9099,14.9199,14.8899,14.9199,46800.0
2006-02-13 15:50:00,14.91,15.08,14.91,15.05,230300.0,14.9099,15.0799,14.9099,15.0499,230300.0
2006-02-14 09:30:00,15.13,15.16,14.99,15.06,55900.0,15.1299,15.1599,14.9899,15.0599,55900.0
2006-02-14 09:40:00,15.06,15.12,15.05,15.07,39200.0,15.0599,15.1199,15.0499,15.0699,39200.0
2006-02-14 09:50:00,15.06,15.15,15.03,15.1,24500.0,15.0599,15.1499,15.0299,15.0999,24500.0
2006-02-14 10:00:00,15.1,15.16,15.05,15.05,21100.0,15.0999,15.1599,15.0499,15.0499,21100.0
2006-02-14 10:10:00,15.06,15.06,15.03,15.04,44800.0,15.0599,15.0599,15.0299,15.0399,44800.0
2006-02-14 10:20:00,15.04,15.05,15.01,15.01,23500.0,15.0399,15.0499,15.0099,15.0099,23500.0
2006-02-14 10:30:00,15.0,15.06,15.0,15.03,51400.0,14.9999,15.0599,14.9999,15.0299,51400.0
2006-02-14 10:40:00,15.02,15.03,14.86,14.86,35400.0,15.0199,15.0299,14.8599,14.8599,35400.0
2006-02-14 10:50:00,14.87,14.89,14.75,14.82,43200.0,14.8699,14.8899,14.7499,14.8199,43200.0
2006-02-14 11:00:00,14.8,14.82,14.72,14.79,31800.0,14.7999,14.8199,14.7199,14.7899,31800.0
2006-02-14 11:10:00,14.77,14.85,14.76,14.81,30400.0,14.7699,14.8499,14.7599,14.8099,30400.0
2006-02-14 11:20:00,14.8,14.89,14.8,14.85,26000.0,14.7999,14.8899,14.7999,14.8499,26000.0
2006-02-14 11:30:00,14.88,14.94,14.81,14.93,28800.0,14.8799,14.9399,14.8099,14.9299,28800.0
2006-02-14 11:40:00,14.94,15.07,14.93,15.07,31900.0,14.9399,15.0699,14.9299,15.0699,31900.0
2006-02-14 11:50:00,15.08,15.12,15.02,15.02,38200.0,15.0799,15.1199,15.0199,15.0199,38200.0
2006-02-14 12:00:00,15.02,15.02,14.93,14.93,13900.0,15.0199,15.0199,14.9299,14.9299,13900.0
2006-02-14 12:10:00,14.93,15.01,14.93,15.01,19400.0,14.9299,15.0099,14.9299,15.0099,19400.0
2006-02-14 12:20:00,15.02,15.02,15.0,15.0,8700.0,15.0199,15.0199,14.9999,14.9999,8700.0
2006-02-14 12:30:00,15.01,15.1,15.0,15.1,15400.0,15.0099,15.0999,14.9999,15.0999,15400.0
2006-02-14 12:40:00,15.1,15.11,15.09,15.1,27000.0,15.0999,15.1099,15.0899,15.0999,27000.0
2006-02-14 12:50:00,15.09,15.12,15.08,15.11,30500.0,15.0899,15.1199,15.0799,15.1099,30500.0
2006-02-14 13:00:00,15.11,15.15,15.1,15.1,17200.0,15.1099,15.1499,15.0999,15.0999,17200.0
2006-02-14 13:10:00,15.11,15.12,15.1,15.12,10900.0,15.1099,15.1199,15.0999,15.1199,10900.0
2006-02-14 13:20:00,15.12,15.15,15.1,15.13,22200.0,15.1199,15.1499,15.0999,15.1299,22200.0
2006-02-14 13:30:00,15.12,15.13,15.11,15.11,6800.0,15.1199,15.1299,15.1099,15.1099,6800.0
2006-02-14 13:40:00,15.11,15.12,15.07,15.1,71900.0,15.1099,15.1199,15.0699,15.0999,71900.0
2006-02-14 13:50:00,15.09,15.12,15.08,15.09,33300.0,15.0899,15.1199,15.0799,15.0899,33300.0
2006-02-14 14:00:00,15.08,15.12,15.08,15.1,14000.0,15.0799,15.1199,15.0799,15.0999,14000.0
2006-02-14 14:10:00,15.11,15.11,15.1,15.11,10100.0,15.1099,15.1099,15.0999,15.1099,10100.0
2006-02-14 14:20:00,15.1,15.11,15.1,15.11,10700.0,15.0999,15.1099,15.0999,15.1099,10700.0
2006-02-14 14:30:00,15.1,15.11,15.09,15.11,20700.0,15.0999,15.1099,15.0899,15.1099,20700.0
2006-02-14 14:40:00,15.1,15.11,15.08,15.08,17600.0,15.0999,15.1099,15.0799,15.0799,17600.0
2006-02-14 14:50:00,15.09,15.18,15.08,15.13,61200.0,15.0899,15.1799,15.0799,15.1299,61200.0
2006-02-14 15:00:00,15.13,15.13,15.09,15.1,26400.0,15.1299,15.1299,15.0899,15.0999,26400.0
2006-02-14 15:10:00,15.1,15.12,15.1,15.12,21900.0,15.0999,15.1199,15.0999,15.1199,21900.0
2006-02-14 15:20:00,15.11,15.12,15.1,15.11,16900.0,15.1099,15.1199,15.0999,15.1099,16900.0
2006-02-14 15:30:00,15.1,15.13,15.1,15.13,34700.0,15.0999,15.1299,15.0999,15.1299,34700.0
2006-02-14 15:40:00,15.12,15.13,15.05,15.05,46100.0,15.1199,15.1299,15.0499,15.0499,46100.0
2006-02-14 15:50:00,15.05,15.1,15.05,15.08,54500.0,15.0499,15.0999,15.0499,15.0799,54500.0
2006-02-15 09:30:00,15.13,15.17,15.03,15.08,18500.0,15.1299,15.1699,15.0299,15.0799,18500.0
2006-02-15 09:40:00,15.08,15.08,14.94,15.02,22400.0,15.0799,15.0799,14.9399,15.0199,22400.0
2006-02-15 09:50:00,15.0,15.13,15.0,15.1,16300.0,14.9999,15.1299,14.9999,15.0999,16300.0
2006-02-15 10:00:00,15.1,15.23,15.08,15.16,55100.0,15.0999,15.2299,15.0799,15.1599,55100.0
2006-02-15 10:10:00,15.19,15.3,15.15,15.26,48700.0,15.1899,15.2999,15.1499,15.2599,48700.0
2006-02-15 10:20:00,15.26,15.3,15.22,15.22,27100.0,15.2599,15.2999,15.2199,15.2199,27100.0
2006-02-15 10:30:00,15.26,15.29,15.17,15.2,24100.0,15.2599,15.2899,15.1699,15.1999,24100.0
2006-02-15 10:40:00,15.19,15.23,15.17,15.19,45400.0,15.1899,15.2299,15.1699,15.1899,45400.0
2006-02-15 10:50:00,15.18,15.27,15.18,15.27,22400.0,15.1799,15.2699,15.1799,15.2699,22400.0
2006-02-15 11:00:00,15.28,15.28,15.12,15.26,39900.0,15.2799,15.2799,15.1199,15.2599,39900.0
2006-02-15 11:10:00,15.27,15.32,15.2,15.22,33200.0,15.2699,15.3199,15.1999,15.2199,33200.0
2006-02-15 11:20:00,15.23,15.29,15.23,15.28,17600.0,15.2299,15.2899,15.2299,15.2799,17600.0
2006-02-15 11:30:00,15.28,15.28,15.25,15.27,20300.0,15.2799,15.2799,15.2499,15.2699,20300.0
2006-02-15 11:40:00,15.27,15.32,15.27,15.27,16800.0,15.2699,15.3199,15.2699,15.2699,16800.0
2006-02-15 11:50:00,15.28,15.28,15.26,15.26,9300.0,15.2799,15.2799,15.2599,15.2599,9300.0
2006-02-15 12:00:00,15.27,15.27,15.25,15.25,6600.0,15.2699,15.2699,15.2499,15.2499,6600.0
2006-02-15 12:10:00,15.26,15.26,15.25,15.26,6600.0,15.2599,15.2599,15.2499,15.2599,6600.0
2006-02-15 12:20:00,15.26,15.26,15.25,15.26,5600.0,15.2599,15.2599,15.2499,15.2599,5600.0
2006-02-15 12:30:00,15.26,15.26,15.24,15.24,7700.0,15.2599,15.2599,15.2399,15.2399,7700.0
2006-02-15 12:40:00,15.25,15.25,15.23,15.23,16500.0,15.2499,15.2499,15.2299,15.2299,16500.0
2006-02-15 12:50:00,15.23,15.23,15.22,15.22,6900.0,15.2299,15.2299,15.2199,15.2199,6900.0
2006-02-15 13:00:00,15.23,15.24,15.22,15.24,55600.0,15.2299,15.2399,15.2199,15.2399,55600.0
2006-02-15 13:10:00,15.24,15.25,15.23,15.24,9900.0,15.2399,15.2499,15.2299,15.2399,9900.0
2006-02-15 13:20:00,15.24,15.25,15.24,15.24,12800.0,15.2399,15.2499,15.2399,15.2399,12800.0
2006-02-15 13:30:00,15.24,15.28,15.24,15.27,18000.0,15.2399,15.2799,15.2399,15.2699,18000.0
2006-02-15 13:40:00,15.26,15.28,15.24,15.26,16600.0,15.2599,15.2799,15.2399,15.2599,16600.0
2006-02-15 13:50:00,15.26,15.32,15.26,15.32,12900.0,15.2599,15.3199,15.2599,15.3199,12900.0
2006-02-15 14:00:00,15.3,15.3,15.26,15.26,19600.0,15.2999,15.2999,15.2599,15.2599,19600.0
2006-02-15 14:10:00,15.26,15.26,15.25,15.25,11900.0,15.2599,15.2599,15.2499,15.2499,11900.0
2006-02-15 14:20:00,15.26,15.39,15.25,15.32,31800.0,15.2599,15.3899,15.2499,15.3199,31800.0
2006-02-15 14:30:00,15.32,15.34,15.27,15.27,20100.0,15.3199,15.3399,15.2699,15.2699,20100.0
2006-02-15 14:40:00,15.27,15.33,15.25,15.3,7900.0,15.2699,15.3299,15.2499,15.2999,7900.0
2006-02-15 14:50:00,15.31,15.31,15.29,15.3,17800.0,15.3099,15.3099,15.2899,15.2999,17800.0
2006-02-15 15:00:00,15.3,15.32,15.29,15.31,32700.0,15.2999,15.3199,15.2899,15.3099,32700.0
2006-02-15 15:10:00,15.32,15.32,15.28,15.28,29000.0,15.3199,15.3199,15.2799,15.2799,29000.0
2006-02-15 15:20:00,15.28,15.29,15.27,15.27,22000.0,15.2799,15.2899,15.2699,15.2699,22000.0
2006-02-15 15:30:00,15.27,15.3,15.26,15.29,81100.0,15.2699,15.2999,15.2599,15.2899,81100.0
2006-02-15 15:40:00,15.28,15.33,15.28,15.32,36500.0,15.2799,15.3299,15.2799,15.3199,36500.0
2006-02-15 15:50:00,15.32,15.32,15.23,15.23,45400.0,15.3199,15.3199,15.2299,15.2299,45400.0
2006-02-16 09:30:00,15.27,15.54,15.05,15.27,65300.0,15.2699,15.5399,15.0499,15.2699,65300.0
2006-02-16 09:40:00,15.25,15.31,15.23,15.26,20000.0,15.2499,15.3099,15.2299,15.2599,20000.0
2006-02-16 09:50:00,15.26,15.3,15.22,15.29,49700.0,15.2599,15.2999,15.2199,15.2899,49700.0
2006-02-16 10:00:00,15.29,15.37,15.26,15.3,48400.0,15.2899,15.3699,15.2599,15.2999,48400.0
2006-02-16 10:10:00,15.3,15.33,15.28,15.32,22000.0,15.2999,15.3299,15.2799,15.3199,22000.0
2006-02-16 10:20:00,15.33,15.4,15.32,15.39,27300.0,15.3299,15.3999,15.3199,15.3899,27300.0
2006-02-16 10:30:00,15.39,15.42,15.37,15.37,38900.0,15.3899,15.4199,15.3699,15.3699,38900.0
2006-02-16 10:40:00,15.37,15.38,15.33,15.37,38600.0,15.3699,15.3799,15.3299,15.3699,38600.0
2006-02-16 10:50:00,15.36,15.37,15.34,15.35,13000.0,15.3599,15.3699,15.3399,15.3499,13000.0
2006-02-16 11:00:00,15.36,15.39,15.34,15.35,33700.0,15.3599,15.3899,15.3399,15.3499,33700.0
2006-02-16 11:10:00,15.35,15.37,15.35,15.36,23700.0,15.3499,15.3699,15.3499,15.3599,23700.0
2006-02-16 11:20:00,15.36,15.36,15.35,15.36,12700.0,15.3599,15.3599,15.3499,15.3599,12700.0
2006-02-16 11:30:00,15.35,15.36,15.34,15.35,23100.0,15.3499,15.3599,15.3399,15.3499,23100.0
2006-02-16 11:40:00,15.36,15.36,15.34,15.35,28900.0,15.3599,15.3599,15.3399,15.3499,28900.0
2006-02-16 11:50:00,15.35,15.36,15.34,15.35,12600.0,15.3499,15.3599,15.3399,15.3499,12600.0
2006-02-16 12:00:00,15.35,15.44,15.35,15.41,127400.0,15.3499,15.4399,15.3499,15.4099,127400.0
2006-02-16 12:10:00,15.42,15.52,15.41,15.51,71900.0,15.4199,15.5199,15.4099,15.5099,71900.0
2006-02-16 12:20:00,15.5,15.51,15.45,15.48,28900.0,15.4999,15.5099,15.4499,15.4799,28900.0
2006-02-16 12:30:00,15.48,15.51,15.48,15.5,44600.0,15.4799,15.5099,15.4799,15.4999,44600.0
2006-02-16 12:40:00,15.5,15.57,15.48,15.56,49600.0,15.4999,15.5699,15.4799,15.5599,49600.0
2006-02-16 12:50:00,15.55,15.56,15.53,15.53,10400.0,15.5499,15.5599,15.5299,15.5299,10400.0
2006-02-16 13:00:00,15.53,15.53,15.51,15.51,14200.0,15.5299,15.5299,15.5099,15.5099,14200.0
2006-02-16 13:10:00,15.51,15.52,15.5,15.51,10900.0,15.5099,15.5199,15.4999,15.5099,10900.0
2006-02-16 13:20:00,15.51,15.52,15.49,15.5,25800.0,15.5099,15.5199,15.4899,15.4999,25800.0
2006-02-16 13:30:00,15.48,15.49,15.47,15.49,7200.0,15.4799,15.4899,15.4699,15.4899,7200.0
2006-02-16 13:40:00,15.48,15.53,15.48,15.52,18500.0,15.4799,15.5299,15.4799,15.5199,18500.0
2006-02-16 13:50:00,15.51,15.52,15.5,15.5,9900.0,15.5099,15.5199,15.4999,15.4999,9900.0
2006-02-16 14:00:00,15.51,15.51,15.5,15.5,10200.0,15.5099,15.5099,15.4999,15.4999,10200.0
2006-02-16 14:10:00,15.51,15.52,15.5,15.5,58500.0,15.5099,15.5199,15.4999,15.4999,58500.0
2006-02-16 14:20:00,15.5,15.51,15.5,15.5,29700.0,15.4999,15.5099,15.4999,15.4999,29700.0
2006-02-16 14:30:00,15.5,15.51,15.5,15.5,67200.0,15.4999,15.5099,15.4999,15.4999,67200.0
2006-02-16 14:40:00,15.5,15.56,15.5,15.55,99000.0,15.4999,15.5599,15.4999,15.5499,99000.0
2006-02-16 14:50:00,15.56,15.57,15.55,15.56,27300.0,15.5599,15.5699,15.5499,15.5599,27300.0
2006-02-16 15:00:00,15.56,15.63,15.56,15.59,55100.0,15.5599,15.6299,15.5599,15.5899,55100.0
2006-02-16 15:10:00,15.6,15.6,15.55,15.57,30100.0,15.5999,15.5999,15.5499,15.5699,30100.0
2006-02-16 15:20:00,15.56,15.6,15.56,15.59,37200.0,15.5599,15.5999,15.5599,15.5899,37200.0
2006-02-16 15:30:00,15.58,15.64,15.58,15.63,30500.0,15.5799,15.6399,15.5799,15.6299,30500.0
2006-02-16 15:40:00,15.62,15.67,15.61,15.65,89400.0,15.6199,15.6699,15.6099,15.6499,89400.0
2006-02-16 15:50:00,15.66,15.75,15.64,15.71,244400.0,15.6599,15.7499,15.6399,15.7099,244400.0
2006-02-17 09:30:00,15.75,15.86,15.7,15.78,48600.0,15.7499,15.8599,15.6999,15.7799,48600.0
2006-02-17 09:40:00,15.77,15.83,15.76,15.79,252400.0,15.7699,15.8299,15.7599,15.7899,252400.0
2006-02-17 09:50:00,15.79,15.79,15.62,15.69,26100.0,15.7899,15.7899,15.6199,15.6899,26100.0
2006-02-17 10:00:00,15.7,15.7,15.54,15.54,23700.0,15.6999,15.6999,15.5399,15.5399,23700.0
2006-02-17 10:10:00,15.55,15.55,15.39,15.4,27200.0,15.5499,15.5499,15.3899,15.3999,27200.0
2006-02-17 10:20:00,15.41,15.48,15.32,15.47,158500.0,15.4099,15.4799,15.3199,15.4699,158500.0
2006-02-17 10:30:00,15.45,15.53,15.42,15.52,95400.0,15.4499,15.5299,15.4199,15.5199,95400.0
2006-02-17 10:40:00,15.52,15.6,15.51,15.59,51000.0,15.5199,15.5999,15.5099,15.5899,51000.0
2006-02-17 10:50:00,15.59,15.59,15.57,15.59,14100.0,15.5899,15.5899,15.5699,15.5899,14100.0
2006-02-17 11:00:00,15.6,15.62,15.59,15.61,29000.0,15.5999,15.6199,15.5899,15.6099,29000.0
2006-02-17 11:10:00,15.6,15.61,15.6,15.61,23900.0,15.5999,15.6099,15.5999,15.6099,23900.0
2006-02-17 11:20:00,15.61,15.61,15.6,15.6,2800.0,15.6099,15.6099,15.5999,15.5999,2800.0
2006-02-17 11:30:00,15.61,15.61,15.6,15.6,13700.0,15.6099,15.6099,15.5999,15.5999,13700.0
2006-02-17 11:40:00,15.61,15.61,15.6,15.6,5600.0,15.6099,15.6099,15.5999,15.5999,5600.0
2006-02-17 11:50:00,15.61,15.67,15.59,15.64,81500.0,15.6099,15.6699,15.5899,15.6399,81500.0
2006-02-17 12:00:00,15.64,15.67,15.64,15.66,56400.0,15.6399,15.6699,15.6399,15.6599,56400.0
2006-02-17 12:10:00,15.66,15.69,15.66,15.69,10600.0,15.6599,15.6899,15.6599,15.6899,10600.0
2006-02-17 12:20:00,15.68,15.68,15.63,15.63,4000.0,15.6799,15.6799,15.6299,15.6299,4000.0
2006-02-17 12:30:00,15.63,15.64,15.6,15.63,24900.0,15.6299,15.6399,15.5999,15.6299,24900.0
2006-02-17 12:40:00,15.64,15.67,15.64,15.67,32300.0,15.6399,15.6699,15.6399,15.6699,32300.0
2006-02-17 12:50:00,15.67,15.68,15.65,15.65,3900.0,15.6699,15.6799,15.6499,15.6499,3900.0
2006-02-17 13:00:00,15.66,15.68,15.64,15.68,33400.0,15.6599,15.6799,15.6399,15.6799,33400.0
2006-02-17 13:10:00,15.68,15.69,15.67,15.69,13700.0,15.6799,15.6899,15.6699,15.6899,13700.0
2006-02-17 13:20:00,15.68,15.71,15.68,15.71,18800.0,15.6799,15.7099,15.6799,15.7099,18800.0
2006-02-17 13:30:00,15.7,15.7,15.66,15.66,7800.0,15.6999,15.6999,15.6599,15.6599,7800.0
2006-02-17 13:40:00,15.66,15.67,15.66,15.67,21200.0,15.6599,15.6699,15.6599,15.6699,21200.0
2006-02-17 13:50:00,15.67,15.67,15.66,15.67,3700.0,15.6699,15.6699,15.6599,15.6699,3700.0
2006-02-17 14:00:00,15.67,15.67,15.64,15.66,45300.0,15.6699,15.6699,15.6399,15.6599,45300.0
2006-02-17 14:10:00,15.66,15.68,15.66,15.67,44800.0,15.6599,15.6799,15.6599,15.6699,44800.0
2006-02-17 14:20:00,15.67,15.74,15.67,15.73,100700.0,15.6699,15.7399,15.6699,15.7299,100700.0
2006-02-17 14:30:00,15.73,15.74,15.72,15.72,8200.0,15.7299,15.7399,15.7199,15.7199,8200.0
2006-02-17 14:40:00,15.72,15.75,15.71,15.75,45400.0,15.7199,15.7499,15.7099,15.7499,45400.0
2006-02-17 14:50:00,15.73,15.78,15.73,15.78,102800.0,15.7299,15.7799,15.7299,15.7799,102800.0
2006-02-17 15:00:00,15.77,15.77,15.75,15.75,53300.0,15.7699,15.7699,15.7499,15.7499,53300.0
2006-02-17 15:10:00,15.75,15.76,15.75,15.75,91200.0,15.7499,15.7599,15.7499,15.7499,91200.0
2006-02-17 15:20:00,15.75,15.76,15.74,15.75,59900.0,15.7499,15.7599,15.7399,15.7499,59900.0
2006-02-17 15:30:00,15.76,15.84,15.75,15.83,89700.0,15.7599,15.8399,15.7499,15.8299,89700.0
2006-02-17 15:40:00,15.84,15.86,15.81,15.85,94400.0,15.8399,15.8599,15.8099,15.8499,94400.0
2006-02-17 15:50:00,15.85,15.91,15.85,15.9,107100.0,15.8499,15.9099,15.8499,15.8999,107100.0
2006-02-21 09:30:00,15.97,15.99,15.73,15.8,28300.0,15.9699,15.9899,15.7299,15.7999,28300.0
2006-02-21 09:40:00,15.8,15.88,15.8,15.86,84300.0,15.7999,15.8799,15.7999,15.8599,84300.0
2006-02-21 09:50:00,15.85,15.93,15.8,15.92,60700.0,15.8499,15.9299,15.7999,15.9199,60700.0
2006-02-21 10:00:00,15.92,15.98,15.82,15.95,84300.0,15.9199,15.9799,15.8199,15.9499,84300.0
2006-02-21 10:10:00,15.95,15.95,15.76,15.86,29800.0,15.9499,15.9499,15.7599,15.8599,29800.0
2006-02-21 10:20:00,15.86,15.9,15.73,15.74,71800.0,15.8599,15.8999,15.7299,15.7399,71800.0
2006-02-21 10:30:00,15.74,15.78,15.73,15.73,106200.0,15.7399,15.7799,15.7299,15.7299,106200.0
2006-02-21 10:40:00,15.73,15.74,15.7,15.72,56300.0,15.7299,15.7399,15.6999,15.7199,56300.0
2006-02-21 10:50:00,15.72,15.73,15.71,15.72,11600.0,15.7199,15.7299,15.7099,15.7199,11600.0
2006-02-21 11:00:00,15.72,15.76,15.72,15.76,27400.0,15.7199,15.7599,15.7199,15.7599,27400.0
2006-02-21 11:10:00,15.75,15.76,15.73,15.76,69800.0,15.7499,15.7599,15.7299,15.7599,69800.0
2006-02-21 11:20:00,15.77,15.84,15.77,15.84,16200.0,15.7699,15.8399,15.7699,15.8399,16200.0
2006-02-21 11:30:00,15.82,15.82,15.78,15.8,16600.0,15.8199,15.8199,15.7799,15.7999,16600.0
2006-02-21 11:40:00,15.8,15.82,15.8,15.8,45300.0,15.7999,15.8199,15.7999,15.7999,45300.0
2006-02-21 11:50:00,15.8,15.8,15.75,15.75,17500.0,15.7999,15.7999,15.7499,15.7499,17500.0
2006-02-21 12:00:00,15.75,15.76,15.7,15.71,7700.0,15.7499,15.7599,15.6999,15.7099,7700.0
2006-02-21 12:10:00,15.7,15.71,15.7,15.7,1900.0,15.6999,15.7099,15.6999,15.6999,1900.0
2006-02-21 12:20:00,15.71,15.77,15.71,15.74,78200.0,15.7099,15.7699,15.7099,15.7399,78200.0
2006-02-21 12:30:00,15.75,15.76,15.75,15.75,11600.0,15.7499,15.7599,15.7499,15.7499,11600.0
2006-02-21 12:40:00,15.75,15.76,15.75,15.75,4800.0,15.7499,15.7599,15.7499,15.7499,4800.0
2006-02-21 12:50:00,15.75,15.77,15.75,15.76,38200.0,15.7499,15.7699,15.7499,15.7599,38200.0
2006-02-21 13:00:00,15.75,15.76,15.73,15.73,7000.0,15.7499,15.7599,15.7299,15.7299,7000.0
2006-02-21 13:10:00,15.72,15.72,15.7,15.7,5500.0,15.7199,15.7199,15.6999,15.6999,5500.0
2006-02-21 13:20:00,15.71,15.71,15.7,15.71,5900.0,15.7099,15.7099,15.6999,15.7099,5900.0
2006-02-21 13:30:00,15.7,15.71,15.62,15.62,30300.0,15.6999,15.7099,15.6199,15.6199,30300.0
2006-02-21 13:40:00,15.62,15.63,15.62,15.62,4200.0,15.6199,15.6299,15.6199,15.6199,4200.0
2006-02-21 13:50:00,15.63,15.63,15.47,15.47,27000.0,15.6299,15.6299,15.4699,15.4699,27000.0
2006-02-21 14:00:00,15.45,15.49,15.44,15.47,12400.0,15.4499,15.4899,15.4399,15.4699,12400.0
2006-02-21 14:10:00,15.47,15.49,15.39,15.39,15600.0,15.4699,15.4899,15.3899,15.3899,15600.0
2006-02-21 14:20:00,15.39,15.4,15.39,15.39,14600.0,15.3899,15.3999,15.3899,15.3899,14600.0
2006-02-21 14:30:00,15.39,15.41,15.39,15.41,12700.0,15.3899,15.4099,15.3899,15.4099,12700.0
2006-02-21 14:40:00,15.41,15.41,15.38,15.41,10400.0,15.4099,15.4099,15.3799,15.4099,10400.0
2006-02-21 14:50:00,15.41,15.48,15.4,15.48,15700.0,15.4099,15.4799,15.3999,15.4799,15700.0
2006-02-21 15:00:00,15.48,15.55,15.48,15.53,14400.0,15.4799,15.5499,15.4799,15.5299,14400.0
2006-02-21 15:10:00,15.53,15.57,15.53,15.53,12800.0,15.5299,15.5699,15.5299,15.5299,12800.0
2006-02-21 15:20:00,15.53,15.56,15.53,15.55,17500.0,15.5299,15.5599,15.5299,15.5499,17500.0
2006-02-21 15:30:00,15.56,15.58,15.55,15.55,13700.0,15.5599,15.5799,15.5499,15.5499,13700.0
2006-02-21 15:40:00,15.56,15.61,15.55,15.61,24100.0,15.5599,15.6099,15.5499,15.6099,24100.0
2006-02-21 15:50:00,15.61,15.65,15.57,15.57,179400.0,15.6099,15.6499,15.5699,15.5699,179400.0
2006-02-22 09:30:00,15.66,15.87,15.48,15.86,42100.0,15.6599,15.8699,15.4799,15.8599,42100.0
2006-02-22 09:40:00,15.72,15.89,15.66,15.72,31300.0,15.7199,15.8899,15.6599,15.7199,31300.0
2006-02-22 09:50:00,15.74,15.76,15.56,15.61,16000.0,15.7399,15.7599,15.5599,15.6099,16000.0
2006-02-22 10:00:00,15.59,15.59,15.44,15.51,18800.0,15.5899,15.5899,15.4399,15.5099,18800.0
2006-02-22 10:10:00,15.51,15.65,15.51,15.63,18700.0,15.5099,15.6499,15.5099,15.6299,18700.0
2006-02-22 10:20:00,15.63,15.65,15.6,15.63,13300.0,15.6299,15.6499,15.5999,15.6299,13300.0
2006-02-22 10:30:00,15.62,15.63,15.6,15.61,7500.0,15.6199,15.6299,15.5999,15.6099,7500.0
2006-02-22 10:40:00,15.6,15.61,15.49,15.52,14900.0,15.5999,15.6099,15.4899,15.5199,14900.0
2006-02-22 10:50:00,15.52,15.56,15.48,15.5,14500.0,15.5199,15.5599,15.4799,15.4999,14500.0
2006-02-22 11:00:00,15.49,15.49,15.46,15.47,15700.0,15.4899,15.4899,15.4599,15.4699,15700.0
2006-02-22 11:10:00,15.47,15.49,15.47,15.47,15300.0,15.4699,15.4899,15.4699,15.4699,15300.0
2006-02-22 11:20:00,15.46,15.61,15.46,15.61,15500.0,15.4599,15.6099,15.4599,15.6099,15500.0
2006-02-22 11:30:00,15.61,15.65,15.58,15.61,12300.0,15.6099,15.6499,15.5799,15.6099,12300.0
2006-02-22 11:40:00,15.6,15.63,15.6,15.63,15200.0,15.5999,15.6299,15.5999,15.6299,15200.0
2006-02-22 11:50:00,15.63,15.68,15.55,15.64,11400.0,15.6299,15.6799,15.5499,15.6399,11400.0
2006-02-22 12:00:00,15.63,15.71,15.63,15.69,4400.0,15.6299,15.7099,15.6299,15.6899,4400.0
2006-02-22 12:10:00,15.69,15.7,15.67,15.7,4900.0,15.6899,15.6999,15.6699,15.6999,4900.0
2006-02-22 12:20:00,15.7,15.71,15.67,15.68,11200.0,15.6999,15.7099,15.6699,15.6799,11200.0
2006-02-22 12:30:00,15.67,15.7,15.67,15.68,5800.0,15.6699,15.6999,15.6699,15.6799,5800.0
2006-02-22 12:40:00,15.68,15.74,15.68,15.73,8400.0,15.6799,15.7399,15.6799,15.7299,8400.0
2006-02-22 12:50:00,15.74,15.78,15.73,15.76,7600.0,15.7399,15.7799,15.7299,15.7599,7600.0
2006-02-22 13:00:00,15.78,15.85,15.78,15.83,9700.0,15.7799,15.8499,15.7799,15.8299,9700.0
2006-02-22 13:10:00,15.82,15.82,15.78,15.81,9700.0,15.8199,15.8199,15.7799,15.8099,9700.0
2006-02-22 13:20:00,15.82,15.85,15.75,15.82,13200.0,15.8199,15.8499,15.7499,15.8199,13200.0
2006-02-22 13:30:00,15.82,15.82,15.8,15.82,8000.0,15.8199,15.8199,15.7999,15.8199,8000.0
2006-02-22 13:40:00,15.83,15.83,15.8,15.82,8000.0,15.8299,15.8299,15.7999,15.8199,8000.0
2006-02-22 13:50:00,15.82,15.82,15.77,15.77,11900.0,15.8199,15.8199,15.7699,15.7699,11900.0
2006-02-22 14:00:00,15.77,15.78,15.76,15.76,4600.0,15.7699,15.7799,15.7599,15.7599,4600.0
2006-02-22 14:10:00,15.77,15.8,15.76,15.8,13200.0,15.7699,15.7999,15.7599,15.7999,13200.0
2006-02-22 14:20:00,15.8,15.84,15.79,15.84,10700.0,15.7999,15.8399,15.7899,15.8399,10700.0
2006-02-22 14:30:00,15.84,15.84,15.79,15.81,9500.0,15.8399,15.8399,15.7899,15.8099,9500.0
2006-02-22 14:40:00,15.8,15.81,15.79,15.79,8200.0,15.7999,15.8099,15.7899,15.7899,8200.0
2006-02-22 14:50:00,15.78,15.78,15.76,15.77,8100.0,15.7799,15.7799,15.7599,15.7699,8100.0
2006-02-22 15:00:00,15.78,15.79,15.76,15.79,15400.0,15.7799,15.7899,15.7599,15.7899,15400.0
2006-02-22 15:10:00,15.78,15.78,15.69,15.77,22400.0,15.7799,15.7799,15.6899,15.7699,22400.0
2006-02-22 15:20:00,15.78,15.81,15.77,15.79,17300.0,15.7799,15.8099,15.7699,15.7899,17300.0
2006-02-22 15:30:00,15.79,15.83,15.79,15.81,15200.0,15.7899,15.8299,15.7899,15.8099,15200.0
2006-02-22 15:40:00,15.81,15.83,15.78,15.78,14400.0,15.8099,15.8299,15.7799,15.7799,14400.0
2006-02-22 15:50:00,15.79,15.8,15.71,15.71,50700.0,15.7899,15.7999,15.7099,15.7099,50700.0
2006-02-23 09:30:00,15.78,15.86,15.5,15.5,31800.0,15.7799,15.8599,15.4999,15.4999,31800.0
2006-02-23 09:40:00,15.51,15.53,15.45,15.5,17200.0,15.5099,15.5299,15.4499,15.4999,17200.0
2006-02-23 09:50:00,15.5,15.62,15.45,15.45,13500.0,15.4999,15.6199,15.4499,15.4499,13500.0
2006-02-23 10:00:00,15.45,15.47,15.36,15.36,22600.0,15.4499,15.4699,15.3599,15.3599,22600.0
2006-02-23 10:10:00,15.36,15.46,15.36,15.42,20700.0,15.3599,15.4599,15.3599,15.4199,20700.0
2006-02-23 10:20:00,15.43,15.47,15.43,15.47,5500.0,15.4299,15.4699,15.4299,15.4699,5500.0
2006-02-23 10:30:00,15.46,15.53,15.46,15.53,9300.0,15.4599,15.5299,15.4599,15.5299,9300.0
2006-02-23 10:40:00,15.54,15.58,15.53,15.57,16300.0,15.5399,15.5799,15.5299,15.5699,16300.0
2006-02-23 10:50:00,15.57,15.65,15.52,15.65,11000.0,15.5699,15.6499,15.5199,15.6499,11000.0
2006-02-23 11:00:00,15.64,15.66,15.62,15.62,8700.0,15.6399,15.6599,15.6199,15.6199,8700.0
2006-02-23 11:10:00,15.62,15.65,15.62,15.65,5700.0,15.6199,15.6499,15.6199,15.6499,5700.0
2006-02-23 11:20:00,15.65,15.66,15.62,15.65,6100.0,15.6499,15.6599,15.6199,15.6499,6100.0
2006-02-23 11:30:00,15.65,15.65,15.64,15.64,6000.0,15.6499,15.6499,15.6399,15.6399,6000.0
2006-02-23 11:40:00,15.65,15.65,15.64,15.65,4500.0,15.6499,15.6499,15.6399,15.6499,4500.0
2006-02-23 11:50:00,15.65,15.67,15.64,15.66,6100.0,15.6499,15.6699,15.6399,15.6599,6100.0
2006-02-23 12:00:00,15.66,15.67,15.63,15.64,6500.0,15.6599,15.6699,15.6299,15.6399,6500.0
2006-02-23 12:10:00,15.66,15.66,15.63,15.63,2900.0,15.6599,15.6599,15.6299,15.6299,2900.0
2006-02-23 12:20:00,15.61,15.63,15.58,15.6,12100.0,15.6099,15.6299,15.5799,15.5999,12100.0
2006-02-23 12:30:00,15.61,15.64,15.6,15.62,6100.0,15.6099,15.6399,15.5999,15.6199,6100.0
2006-02-23 12:40:00,15.62,15.65,15.62,15.64,4100.0,15.6199,15.6499,15.6199,15.6399,4100.0
2006-02-23 12:50:00,15.64,15.69,15.63,15.67,7400.0,15.6399,15.6899,15.6299,15.6699,7400.0
2006-02-23 13:00:00,15.67,15.68,15.67,15.68,3800.0,15.6699,15.6799,15.6699,15.6799,3800.0
2006-02-23 13:10:00,15.68,15.71,15.66,15.71,9000.0,15.6799,15.7099,15.6599,15.7099,9000.0
2006-02-23 13:20:00,15.71,15.74,15.71,15.74,5800.0,15.7099,15.7399,15.7099,15.7399,5800.0
2006-02-23 13:30:00,15.74,15.75,15.74,15.74,9300.0,15.7399,15.7499,15.7399,15.7399,9300.0
2006-02-23 13:40:00,15.74,15.75,15.74,15.75,2900.0,15.7399,15.7499,15.7399,15.7499,2900.0
2006-02-23 13:50:00,15.75,15.75,15.73,15.74,4000.0,15.7499,15.7499,15.7299,15.7399,4000.0
2006-02-23 14:00:00,15.74,15.75,15.73,15.74,5900.0,15.7399,15.7499,15.7299,15.7399,5900.0
2006-02-23 14:10:00,15.74,15.75,15.73,15.75,4400.0,15.7399,15.7499,15.7299,15.7499,4400.0
2006-02-23 14:20:00,15.75,15.75,15.73,15.75,4500.0,15.7499,15.7499,15.7299,15.7499,4500.0
2006-02-23 14:30:00,15.75,15.75,15.74,15.74,5300.0,15.7499,15.7499,15.7399,15.7399,5300.0
2006-02-23 14:40:00,15.75,15.78,15.72,15.77,26900.0,15.7499,15.7799,15.7199,15.7699,26900.0
2006-02-23 14:50:00,15.78,15.8,15.76,15.78,16500.0,15.7799,15.7999,15.7599,15.7799,16500.0
2006-02-23 15:00:00,15.79,15.8,15.76,15.77,23600.0,15.7899,15.7999,15.7599,15.7699,23600.0
2006-02-23 15:10:00,15.77,15.82,15.77,15.82,17900.0,15.7699,15.8199,15.7699,15.8199,17900.0
2006-02-23 15:20:00,15.82,15.85,15.8,15.84,26700.0,15.8199,15.8499,15.7999,15.8399,26700.0
2006-02-23 15:30:00,15.84,15.85,15.81,15.81,14100.0,15.8399,15.8499,15.8099,15.8099,14100.0
2006-02-23 15:40:00,15.8,15.8,15.74,15.75,27400.0,15.7999,15.7999,15.7399,15.7499,27400.0
2006-02-23 15:50:00,15.75,15.78,15.73,15.75,35700.0,15.7499,15.7799,15.7299,15.7499,35700.0
2006-02-24 09:30:00,15.69,15.84,15.46,15.75,15000.0,15.6899,15.8399,15.4599,15.7499,15000.0
2006-02-24 09:40:00,15.71,15.83,15.62,15.79,22900.0,15.7099,15.8299,15.6199,15.7899,22900.0
2006-02-24 09:50:00,15.8,15.93,15.8,15.89,22800.0,15.7999,15.9299,15.7999,15.8899,22800.0
2006-02-24 10:00:00,15.89,15.92,15.81,15.89,76500.0,15.8899,15.9199,15.8099,15.8899,76500.0
2006-02-24 10:10:00,15.88,15.91,15.85,15.9,20200.0,15.8799,15.9099,15.8499,15.8999,20200.0
2006-02-24 10:20:00,15.88,15.92,15.86,15.86,12000.0,15.8799,15.9199,15.8599,15.8599,12000.0
2006-02-24 10:30:00,15.87,15.88,15.85,15.86,17600.0,15.8699,15.8799,15.8499,15.8599,17600.0
2006-02-24 10:40:00,15.86,15.88,15.86,15.88,8700.0,15.8599,15.8799,15.8599,15.8799,8700.0
2006-02-24 10:50:00,15.87,15.89,15.86,15.86,5400.0,15.8699,15.8899,15.8599,15.8599,5400.0
2006-02-24 11:00:00,15.85,15.87,15.85,15.86,4700.0,15.8499,15.8699,15.8499,15.8599,4700.0
2006-02-24 11:10:00,15.85,15.86,15.85,15.85,1400.0,15.8499,15.8599,15.8499,15.8499,1400.0
2006-02-24 11:20:00,15.85,15.86,15.85,15.85,5800.0,15.8499,15.8599,15.8499,15.8499,5800.0
2006-02-24 11:30:00,15.86,15.89,15.85,15.89,9700.0,15.8599,15.8899,15.8499,15.8899,9700.0
2006-02-24 11:40:00,15.88,15.93,15.88,15.92,14000.0,15.8799,15.9299,15.8799,15.9199,14000.0
2006-02-24 11:50:00,15.91,15.91,15.9,15.9,5100.0,15.9099,15.9099,15.8999,15.8999,5100.0
2006-02-24 12:00:00,15.9,15.91,15.9,15.9,6700.0,15.8999,15.9099,15.8999,15.8999,6700.0
2006-02-24 12:10:00,15.9,15.91,15.9,15.9,4900.0,15.8999,15.9099,15.8999,15.8999,4900.0
2006-02-24 12:20:00,15.9,15.91,15.9,15.9,1500.0,15.8999,15.9099,15.8999,15.8999,1500.0
2006-02-24 12:30:00,15.91,15.91,15.9,15.91,3300.0,15.9099,15.9099,15.8999,15.9099,3300.0
2006-02-24 12:40:00,15.9,15.91,15.9,15.91,2000.0,15.8999,15.9099,15.8999,15.9099,2000.0
2006-02-24 12:50:00,15.9,15.93,15.9,15.9,17800.0,15.8999,15.9299,15.8999,15.8999,17800.0
2006-02-24 13:00:00,15.9,15.91,15.9,15.91,7900.0,15.8999,15.9099,15.8999,15.9099,7900.0
2006-02-24 13:10:00,15.91,15.92,15.88,15.89,14600.0,15.9099,15.9199,15.8799,15.8899,14600.0
2006-02-24 13:20:00,15.89,15.94,15.89,15.93,10900.0,15.8899,15.9399,15.8899,15.9299,10900.0
2006-02-24 13:30:00,15.94,15.94,15.93,15.94,4500.0,15.9399,15.9399,15.9299,15.9399,4500.0
2006-02-24 13:40:00,15.94,15.94,15.89,15.9,6100.0,15.9399,15.9399,15.8899,15.8999,6100.0
2006-02-24 13:50:00,15.9,15.91,15.9,15.9,12600.0,15.8999,15.9099,15.8999,15.8999,12600.0
2006-02-24 14:00:00,15.91,15.91,15.9,15.91,5300.0,15.9099,15.9099,15.8999,15.9099,5300.0
2006-02-24 14:10:00,15.9,15.92,15.9,15.91,10600.0,15.8999,15.9199,15.8999,15.9099,10600.0
2006-02-24 14:20:00,15.9,15.91,15.9,15.9,3900.0,15.8999,15.9099,15.8999,15.8999,3900.0
2006-02-24 14:30:00,15.9,15.94,15.9,15.93,29800.0,15.8999,15.9399,15.8999,15.9299,29800.0
2006-02-24 14:40:00,15.92,15.93,15.9,15.91,9000.0,15.9199,15.9299,15.8999,15.9099,9000.0
2006-02-24 14:50:00,15.9,15.92,15.9,15.91,8400.0,15.8999,15.9199,15.8999,15.9099,8400.0
2006-02-24 15:00:00,15.91,15.91,15.9,15.9,8700.0,15.9099,15.9099,15.8999,15.8999,8700.0
2006-02-24 15:10:00,15.9,15.91,15.9,15.9,6500.0,15.8999,15.9099,15.8999,15.8999,6500.0
2006-02-24 15:20:00,15.9,15.95,15.9,15.93,23500.0,15.8999,15.9499,15.8999,15.9299,23500.0
2006-02-24 15:30:00,15.93,15.93,15.91,15.91,10600.0,15.9299,15.9299,15.9099,15.9099,10600.0
2006-02-24 15:40:00,15.91,15.95,15.91,15.95,20400.0,15.9099,15.9499,15.9099,15.9499,20400.0
2006-02-24 15:50:00,15.95,15.96,15.85,15.86,28600.0,15.9499,15.9599,15.8499,15.8599,28600.0
2006-02-27 09:30:00,15.97,16.0,15.83,15.98,23000.0,15.9699,15.9999,15.8299,15.9799,23000.0
2006-02-27 09:40:00,15.98,16.2,15.98,16.2,31200.0,15.9799,16.1999,15.9799,16.1999,31200.0
2006-02-27 09:50:00,16.19,16.2,16.03,16.11,26400.0,16.1899,16.1999,16.0299,16.1099,26400.0
2006-02-27 10:00:00,16.13,16.13,16.03,16.03,13200.0,16.1299,16.1299,16.0299,16.0299,13200.0
2006-02-27 10:10:00,16.03,16.08,16.03,16.03,23900.0,16.0299,16.0799,16.0299,16.0299,23900.0
2006-02-27 10:20:00,16.02,16.07,15.97,16.0,17900.0,16.0199,16.0699,15.9699,15.9999,17900.0
2006-02-27 10:30:00,16.0,16.03,16.0,16.03,8500.0,15.9999,16.0299,15.9999,16.0299,8500.0
2006-02-27 10:40:00,16.03,16.03,16.02,16.02,3800.0,16.0299,16.0299,16.0199,16.0199,3800.0
2006-02-27 10:50:00,16.03,16.03,16.02,16.02,5600.0,16.0299,16.0299,16.0199,16.0199,5600.0
2006-02-27 11:00:00,16.03,16.03,16.02,16.03,3800.0,16.0299,16.0299,16.0199,16.0299,3800.0
2006-02-27 11:10:00,16.02,16.03,16.02,16.03,6800.0,16.0199,16.0299,16.0199,16.0299,6800.0
2006-02-27 11:20:00,16.02,16.03,15.96,16.01,11400.0,16.0199,16.0299,15.9599,16.0099,11400.0
2006-02-27 11:30:00,16.02,16.07,15.97,16.07,18700.0,16.0199,16.0699,15.9699,16.0699,18700.0
2006-02-27 11:40:00,16.07,16.08,16.05,16.06,14100.0,16.0699,16.0799,16.0499,16.0599,14100.0
2006-02-27 11:50:00,16.06,16.07,16.05,16.05,9300.0,16.0599,16.0699,16.0499,16.0499,9300.0
2006-02-27 12:00:00,16.06,16.06,16.04,16.04,13500.0,16.0599,16.0599,16.0399,16.0399,13500.0
2006-02-27 12:10:00,16.04,16.04,15.99,16.01,6600.0,16.0399,16.0399,15.9899,16.0099,6600.0
2006-02-27 12:20:00,16.01,16.01,15.92,15.96,9800.0,16.0099,16.0099,15.9199,15.9599,9800.0
2006-02-27 12:30:00,15.96,15.98,15.96,15.98,5400.0,15.9599,15.9799,15.9599,15.9799,5400.0
2006-02-27 12:40:00,15.98,16.02,15.98,16.0,3900.0,15.9799,16.0199,15.9799,15.9999,3900.0
2006-02-27 12:50:00,16.0,16.0,15.96,15.96,7600.0,15.9999,15.9999,15.9599,15.9599,7600.0
2006-02-27 13:00:00,15.97,15.97,15.95,15.96,7300.0,15.9699,15.9699,15.9499,15.9599,7300.0
2006-02-27 13:10:00,15.95,15.96,15.92,15.94,6400.0,15.9499,15.9599,15.9199,15.9399,6400.0
2006-02-27 13:20:00,15.93,15.95,15.93,15.94,3900.0,15.9299,15.9499,15.9299,15.9399,3900.0
2006-02-27 13:30:00,15.94,16.0,15.94,15.99,13600.0,15.9399,15.9999,15.9399,15.9899,13600.0
2006-02-27 13:40:00,15.98,15.98,15.93,15.94,19200.0,15.9799,15.9799,15.9299,15.9399,19200.0
2006-02-27 13:50:00,15.95,15.95,15.75,15.79,37900.0,15.9499,15.9499,15.7499,15.7899,37900.0
2006-02-27 14:00:00,15.79,15.87,15.77,15.87,35900.0,15.7899,15.8699,15.7699,15.8699,35900.0
2006-02-27 14:10:00,15.87,15.92,15.87,15.89,13000.0,15.8699,15.9199,15.8699,15.8899,13000.0
2006-02-27 14:20:00,15.9,15.9,15.84,15.86,15900.0,15.8999,15.8999,15.8399,15.8599,15900.0
2006-02-27 14:30:00,15.86,15.9,15.86,15.9,21800.0,15.8599,15.8999,15.8599,15.8999,21800.0
2006-02-27 14:40:00,15.89,15.9,15.83,15.84,91800.0,15.8899,15.8999,15.8299,15.8399,91800.0
2006-02-27 14:50:00,15.84,15.84,15.79,15.83,14400.0,15.8399,15.8399,15.7899,15.8299,14400.0
2006-02-27 15:00:00,15.84,15.91,15.84,15.9,38300.0,15.8399,15.9099,15.8399,15.8999,38300.0
2006-02-27 15:10:00,15.89,15.9,15.89,15.89,7400.0,15.8899,15.8999,15.8899,15.8899,7400.0
2006-02-27 15:20:00,15.89,15.9,15.89,15.89,46700.0,15.8899,15.8999,15.8899,15.8899,46700.0
2006-02-27 15:30:00,15.89,15.9,15.89,15.89,13000.0,15.8899,15.8999,15.8899,15.8899,13000.0
2006-02-27 15:40:00,15.89,15.9,15.88,15.89,21700.0,15.8899,15.8999,15.8799,15.8899,21700.0
2006-02-27 15:50:00,15.88,15.91,15.88,15.91,69100.0,15.8799,15.9099,15.8799,15.9099,69100.0
2006-02-28 09:30:00,15.93,16.06,15.82,15.95,33000.0,15.9299,16.0599,15.8199,15.9499,33000.0
2006-02-28 09:40:00,15.94,15.94,15.78,15.8,49200.0,15.9399,15.9399,15.7799,15.7999,49200.0
2006-02-28 09:50:00,15.79,15.83,15.78,15.83,11700.0,15.7899,15.8299,15.7799,15.8299,11700.0
2006-02-28 10:00:00,15.82,15.82,15.8,15.8,23500.0,15.8199,15.8199,15.7999,15.7999,23500.0
2006-02-28 10:10:00,15.81,15.81,15.75,15.79,22400.0,15.8099,15.8099,15.7499,15.7899,22400.0
2006-02-28 10:20:00,15.79,15.8,15.78,15.79,11000.0,15.7899,15.7999,15.7799,15.7899,11000.0
2006-02-28 10:30:00,15.79,15.8,15.78,15.78,65900.0,15.7899,15.7999,15.7799,15.7799,65900.0
2006-02-28 10:40:00,15.77,15.78,15.69,15.73,21500.0,15.7699,15.7799,15.6899,15.7299,21500.0
2006-02-28 10:50:00,15.74,15.74,15.69,15.69,24800.0,15.7399,15.7399,15.6899,15.6899,24800.0
2006-02-28 11:00:00,15.7,15.74,15.7,15.74,35100.0,15.6999,15.7399,15.6999,15.7399,35100.0
2006-02-28 11:10:00,15.74,15.74,15.73,15.73,10000.0,15.7399,15.7399,15.7299,15.7299,10000.0
2006-02-28 11:20:00,15.73,15.73,15.71,15.72,6900.0,15.7299,15.7299,15.7099,15.7199,6900.0
2006-02-28 11:30:00,15.72,15.72,15.69,15.71,7300.0,15.7199,15.7199,15.6899,15.7099,7300.0
2006-02-28 11:40:00,15.71,15.71,15.69,15.69,11500.0,15.7099,15.7099,15.6899,15.6899,11500.0
2006-02-28 11:50:00,15.7,15.7,15.69,15.7,20900.0,15.6999,15.6999,15.6899,15.6999,20900.0
2006-02-28 12:00:00,15.7,15.71,15.69,15.7,87400.0,15.6999,15.7099,15.6899,15.6999,87400.0
2006-02-28 12:10:00,15.7,15.72,15.69,15.69,55200.0,15.6999,15.7199,15.6899,15.6899,55200.0
2006-02-28 12:20:00,15.69,15.7,15.69,15.7,5600.0,15.6899,15.6999,15.6899,15.6999,5600.0
2006-02-28 12:30:00,15.69,15.7,15.69,15.7,4800.0,15.6899,15.6999,15.6899,15.6999,4800.0
2006-02-28 12:40:00,15.7,15.7,15.69,15.7,9400.0,15.6999,15.6999,15.6899,15.6999,9400.0
2006-02-28 12:50:00,15.7,15.7,15.62,15.66,44600.0,15.6999,15.6999,15.6199,15.6599,44600.0
2006-02-28 13:00:00,15.66,15.67,15.59,15.6,13600.0,15.6599,15.6699,15.5899,15.5999,13600.0
2006-02-28 13:10:00,15.59,15.61,15.57,15.57,26400.0,15.5899,15.6099,15.5699,15.5699,26400.0
2006-02-28 13:20:00,15.57,15.57,15.49,15.56,32600.0,15.5699,15.5699,15.4899,15.5599,32600.0
2006-02-28 13:30:00,15.56,15.57,15.56,15.56,7300.0,15.5599,15.5699,15.5599,15.5599,7300.0
2006-02-28 13:40:00,15.56,15.57,15.54,15.54,13400.0,15.5599,15.5699,15.5399,15.5399,13400.0
2006-02-28 13:50:00,15.54,15.54,15.53,15.54,2500.0,15.5399,15.5399,15.5299,15.5399,2500.0
2006-02-28 14:00:00,15.54,15.54,15.47,15.5,16500.0,15.5399,15.5399,15.4699,15.4999,16500.0
2006-02-28 14:10:00,15.51,15.52,15.49,15.5,6400.0,15.5099,15.5199,15.4899,15.4999,6400.0
2006-02-28 14:20:00,15.49,15.5,15.47,15.48,17800.0,15.4899,15.4999,15.4699,15.4799,17800.0
2006-02-28 14:30:00,15.47,15.49,15.47,15.48,7400.0,15.4699,15.4899,15.4699,15.4799,7400.0
2006-02-28 14:40:00,15.47,15.48,15.43,15.44,19700.0,15.4699,15.4799,15.4299,15.4399,19700.0
2006-02-28 14:50:00,15.43,15.44,15.41,15.43,35000.0,15.4299,15.4399,15.4099,15.4299,35000.0
2006-02-28 15:00:00,15.44,15.49,15.43,15.47,30200.0,15.4399,15.4899,15.4299,15.4699,30200.0
2006-02-28 15:10:00,15.48,15.48,15.45,15.47,19200.0,15.4799,15.4799,15.4499,15.4699,19200.0
2006-02-28 15:20:00,15.47,15.5,15.47,15.5,5900.0,15.4699,15.4999,15.4699,15.4999,5900.0
2006-02-28 15:30:00,15.5,15.52,15.49,15.51,12700.0,15.4999,15.5199,15.4899,15.5099,12700.0
2006-02-28 15:40:00,15.51,15.57,15.5,15.56,30100.0,15.5099,15.5699,15.4999,15.5599,30100.0
2006-02-28 15:50:00,15.55,15.57,15.53,15.56,44400.0,15.5499,15.5699,15.5299,15.5599,44400.0
2006-03-01 09:30:00,15.52,15.6,15.45,15.6,18700.0,15.5199,15.5999,15.4499,15.5999,18700.0
2006-03-01 09:40:00,15.58,15.68,15.52,15.55,15800.0,15.5799,15.6799,15.5199,15.5499,15800.0
2006-03-01 09:50:00,15.55,15.57,15.54,15.55,8500.0,15.5499,15.5699,15.5399,15.5499,8500.0
2006-03-01 10:00:00,15.55,15.56,15.45,15.51,14400.0,15.5499,15.5599,15.4499,15.5099,14400.0
2006-03-01 10:10:00,15.48,15.49,15.34,15.4,34900.0,15.4799,15.4899,15.3399,15.3999,34900.0
2006-03-01 10:20:00,15.4,15.4,15.29,15.29,26300.0,15.3999,15.3999,15.2899,15.2899,26300.0
2006-03-01 10:30:00,15.3,15.34,15.27,15.34,33900.0,15.2999,15.3399,15.2699,15.3399,33900.0
2006-03-01 10:40:00,15.35,15.44,15.3,15.43,108000.0,15.3499,15.4399,15.2999,15.4299,108000.0
2006-03-01 10:50:00,15.4,15.55,15.4,15.53,70400.0,15.3999,15.5499,15.3999,15.5299,70400.0
2006-03-01 11:00:00,15.53,15.63,15.53,15.59,33500.0,15.5299,15.6299,15.5299,15.5899,33500.0
2006-03-01 11:10:00,15.6,15.6,15.56,15.57,18600.0,15.5999,15.5999,15.5599,15.5699,18600.0
2006-03-01 11:20:00,15.57,15.61,15.56,15.6,24000.0,15.5699,15.6099,15.5599,15.5999,24000.0
2006-03-01 11:30:00,15.6,15.67,15.59,15.64,29000.0,15.5999,15.6699,15.5899,15.6399,29000.0
2006-03-01 11:40:00,15.65,15.67,15.6,15.63,27000.0,15.6499,15.6699,15.5999,15.6299,27000.0
2006-03-01 11:50:00,15.62,15.63,15.57,15.57,7300.0,15.6199,15.6299,15.5699,15.5699,7300.0
2006-03-01 12:00:00,15.56,15.62,15.48,15.61,32900.0,15.5599,15.6199,15.4799,15.6099,32900.0
2006-03-01 12:10:00,15.6,15.62,15.57,15.61,19200.0,15.5999,15.6199,15.5699,15.6099,19200.0
2006-03-01 12:20:00,15.62,15.63,15.61,15.63,11800.0,15.6199,15.6299,15.6099,15.6299,11800.0
2006-03-01 12:30:00,15.63,15.65,15.62,15.65,7000.0,15.6299,15.6499,15.6199,15.6499,7000.0
2006-03-01 12:40:00,15.65,15.65,15.64,15.64,9900.0,15.6499,15.6499,15.6399,15.6399,9900.0
2006-03-01 12:50:00,15.64,15.65,15.64,15.65,3500.0,15.6399,15.6499,15.6399,15.6499,3500.0
2006-03-01 13:00:00,15.65,15.7,15.63,15.7,19000.0,15.6499,15.6999,15.6299,15.6999,19000.0
2006-03-01 13:10:00,15.69,15.69,15.67,15.68,21200.0,15.6899,15.6899,15.6699,15.6799,21200.0
2006-03-01 13:20:00,15.68,15.7,15.68,15.69,9400.0,15.6799,15.6999,15.6799,15.6899,9400.0
2006-03-01 13:30:00,15.69,15.7,15.69,15.7,5000.0,15.6899,15.6999,15.6899,15.6999,5000.0
2006-03-01 13:40:00,15.69,15.7,15.68,15.69,11400.0,15.6899,15.6999,15.6799,15.6899,11400.0
2006-03-01 13:50:00,15.69,15.7,15.68,15.69,7700.0,15.6899,15.6999,15.6799,15.6899,7700.0
2006-03-01 14:00:00,15.69,15.69,15.55,15.56,22500.0,15.6899,15.6899,15.5499,15.5599,22500.0
2006-03-01 14:10:00,15.56,15.61,15.56,15.61,17400.0,15.5599,15.6099,15.5599,15.6099,17400.0
2006-03-01 14:20:00,15.61,15.68,15.61,15.68,18700.0,15.6099,15.6799,15.6099,15.6799,18700.0
2006-03-01 14:30:00,15.69,15.69,15.65,15.65,18000.0,15.6899,15.6899,15.6499,15.6499,18000.0
2006-03-01 14:40:00,15.65,15.69,15.65,15.68,8700.0,15.6499,15.6899,15.6499,15.6799,8700.0
2006-03-01 14:50:00,15.69,15.69,15.4,15.53,118100.0,15.6899,15.6899,15.3999,15.5299,118100.0
2006-03-01 15:00:00,15.53,15.53,15.43,15.51,314800.0,15.5299,15.5299,15.4299,15.5099,314800.0
2006-03-01 15:10:00,15.5,15.53,15.5,15.53,24500.0,15.4999,15.5299,15.4999,15.5299,24500.0
2006-03-01 15:20:00,15.53,15.6,15.45,15.52,128400.0,15.5299,15.5999,15.4499,15.5199,128400.0
2006-03-01 15:30:00,15.53,15.58,15.52,15.57,14600.0,15.5299,15.5799,15.5199,15.5699,14600.0
2006-03-01 15:40:00,15.57,15.57,15.55,15.55,27300.0,15.5699,15.5699,15.5499,15.5499,27300.0
2006-03-01 15:50:00,15.56,15.61,15.55,15.61,70100.0,15.5599,15.6099,15.5499,15.6099,70100.0
2006-03-02 09:30:00,15.5,15.61,15.4,15.55,90200.0,15.4999,15.6099,15.3999,15.5499,90200.0
2006-03-02 09:40:00,15.56,15.58,15.5,15.56,23900.0,15.5599,15.5799,15.4999,15.5599,23900.0
2006-03-02 09:50:00,15.52,15.57,15.5,15.5,14200.0,15.5199,15.5699,15.4999,15.4999,14200.0
2006-03-02 10:00:00,15.5,15.53,15.49,15.51,21100.0,15.4999,15.5299,15.4899,15.5099,21100.0
2006-03-02 10:10:00,15.52,15.55,15.5,15.54,19100.0,15.5199,15.5499,15.4999,15.5399,19100.0
2006-03-02 10:20:00,15.54,15.55,15.5,15.55,13000.0,15.5399,15.5499,15.4999,15.5499,13000.0
2006-03-02 10:30:00,15.55,15.59,15.55,15.58,13600.0,15.5499,15.5899,15.5499,15.5799,13600.0
2006-03-02 10:40:00,15.58,15.61,15.57,15.58,16100.0,15.5799,15.6099,15.5699,15.5799,16100.0
2006-03-02 10:50:00,15.58,15.58,15.5,15.5,15000.0,15.5799,15.5799,15.4999,15.4999,15000.0
2006-03-02 11:00:00,15.51,15.54,15.49,15.51,15800.0,15.5099,15.5399,15.4899,15.5099,15800.0
2006-03-02 11:10:00,15.51,15.51,15.5,15.5,7700.0,15.5099,15.5099,15.4999,15.4999,7700.0
2006-03-02 11:20:00,15.51,15.51,15.5,15.5,8800.0,15.5099,15.5099,15.4999,15.4999,8800.0
2006-03-02 11:30:00,15.5,15.51,15.49,15.5,34200.0,15.4999,15.5099,15.4899,15.4999,34200.0
2006-03-02 11:40:00,15.51,15.51,15.5,15.51,16400.0,15.5099,15.5099,15.4999,15.5099,16400.0
2006-03-02 11:50:00,15.51,15.51,15.5,15.51,13800.0,15.5099,15.5099,15.4999,15.5099,13800.0
2006-03-02 12:00:00,15.5,15.51,15.5,15.5,15000.0,15.4999,15.5099,15.4999,15.4999,15000.0
2006-03-02 12:10:00,15.51,15.51,15.5,15.5,8200.0,15.5099,15.5099,15.4999,15.4999,8200.0
2006-03-02 12:20:00,15.5,15.51,15.5,15.5,7700.0,15.4999,15.5099,15.4999,15.4999,7700.0
2006-03-02 12:30:00,15.5,15.51,15.5,15.5,18800.0,15.4999,15.5099,15.4999,15.4999,18800.0
2006-03-02 12:40:00,15.51,15.51,15.5,15.5,4800.0,15.5099,15.5099,15.4999,15.4999,4800.0
2006-03-02 12:50:00,15.5,15.51,15.5,15.51,4600.0,15.4999,15.5099,15.4999,15.5099,4600.0
2006-03-02 13:00:00,15.51,15.51,15.5,15.51,38100.0,15.5099,15.5099,15.4999,15.5099,38100.0
2006-03-02 13:10:00,15.51,15.51,15.5,15.5,11300.0,15.5099,15.5099,15.4999,15.4999,11300.0
2006-03-02 13:20:00,15.5,15.53,15.5,15.53,55800.0,15.4999,15.5299,15.4999,15.5299,55800.0
2006-03-02 13:30:00,15.53,15.66,15.52,15.61,34500.0,15.5299,15.6599,15.5199,15.6099,34500.0
2006-03-02 13:40:00,15.6,15.6,15.56,15.58,18800.0,15.5999,15.5999,15.5599,15.5799,18800.0
2006-03-02 13:50:00,15.59,15.88,15.58,15.76,52400.0,15.5899,15.8799,15.5799,15.7599,52400.0
2006-03-02 14:00:00,15.75,15.77,15.7,15.7,55100.0,15.7499,15.7699,15.6999,15.6999,55100.0
2006-03-02 14:10:00,15.69,15.69,15.65,15.69,27000.0,15.6899,15.6899,15.6499,15.6899,27000.0
2006-03-02 14:20:00,15.7,15.7,15.65,15.67,25600.0,15.6999,15.6999,15.6499,15.6699,25600.0
2006-03-02 14:30:00,15.66,15.66,15.5,15.51,9600.0,15.6599,15.6599,15.4999,15.5099,9600.0
2006-03-02 14:40:00,15.5,15.51,15.48,15.51,22200.0,15.4999,15.5099,15.4799,15.5099,22200.0
2006-03-02 14:50:00,15.5,15.53,15.5,15.52,28100.0,15.4999,15.5299,15.4999,15.5199,28100.0
2006-03-02 15:00:00,15.51,15.57,15.5,15.52,18900.0,15.5099,15.5699,15.4999,15.5199,18900.0
2006-03-02 15:10:00,15.52,15.55,15.51,15.52,31600.0,15.5199,15.5499,15.5099,15.5199,31600.0
2006-03-02 15:20:00,15.53,15.57,15.53,15.56,22900.0,15.5299,15.5699,15.5299,15.5599,22900.0
2006-03-02 15:30:00,15.55,15.56,15.49,15.52,29700.0,15.5499,15.5599,15.4899,15.5199,29700.0
2006-03-02 15:40:00,15.52,15.61,15.51,15.61,24200.0,15.5199,15.6099,15.5099,15.6099,24200.0
2006-03-02 15:50:00,15.61,15.63,15.58,15.6,39700.0,15.6099,15.6299,15.5799,15.5999,39700.0
2006-03-03 09:30:00,15.56,15.63,15.52,15.55,18900.0,15.5599,15.6299,15.5199,15.5499,18900.0
2006-03-03 09:40:00,15.54,15.58,15.38,15.4,63700.0,15.5399,15.5799,15.3799,15.3999,63700.0
2006-03-03 09:50:00,15.4,15.44,15.39,15.44,32300.0,15.3999,15.4399,15.3899,15.4399,32300.0
2006-03-03 10:00:00,15.43,15.45,15.37,15.4,21100.0,15.4299,15.4499,15.3699,15.3999,21100.0
2006-03-03 10:10:00,15.39,15.4,15.36,15.36,16000.0,15.3899,15.3999,15.3599,15.3599,16000.0
2006-03-03 10:20:00,15.38,15.4,15.37,15.39,31700.0,15.3799,15.3999,15.3699,15.3899,31700.0
2006-03-03 10:30:00,15.39,15.41,15.36,15.4,28700.0,15.3899,15.4099,15.3599,15.3999,28700.0
2006-03-03 10:40:00,15.4,15.4,15.39,15.39,22000.0,15.3999,15.3999,15.3899,15.3899,22000.0
2006-03-03 10:50:00,15.39,15.42,15.39,15.42,49100.0,15.3899,15.4199,15.3899,15.4199,49100.0
2006-03-03 11:00:00,15.41,15.42,15.36,15.38,33900.0,15.4099,15.4199,15.3599,15.3799,33900.0
2006-03-03 11:10:00,15.38,15.39,15.36,15.38,39700.0,15.3799,15.3899,15.3599,15.3799,39700.0
2006-03-03 11:20:00,15.38,15.42,15.38,15.42,34700.0,15.3799,15.4199,15.3799,15.4199,34700.0
2006-03-03 11:30:00,15.41,15.41,15.26,15.27,75100.0,15.4099,15.4099,15.2599,15.2699,75100.0
2006-03-03 11:40:00,15.26,15.39,15.26,15.38,105400.0,15.2599,15.3899,15.2599,15.3799,105400.0
2006-03-03 11:50:00,15.39,15.39,15.36,15.39,30000.0,15.3899,15.3899,15.3599,15.3899,30000.0
2006-03-03 12:00:00,15.39,15.39,15.37,15.38,37200.0,15.3899,15.3899,15.3699,15.3799,37200.0
2006-03-03 12:10:00,15.37,15.37,15.36,15.37,24200.0,15.3699,15.3699,15.3599,15.3699,24200.0
2006-03-03 12:20:00,15.37,15.38,15.35,15.36,16500.0,15.3699,15.3799,15.3499,15.3599,16500.0
2006-03-03 12:30:00,15.37,15.37,15.32,15.36,24600.0,15.3699,15.3699,15.3199,15.3599,24600.0
2006-03-03 12:40:00,15.36,15.37,15.33,15.33,32800.0,15.3599,15.3699,15.3299,15.3299,32800.0
2006-03-03 12:50:00,15.34,15.34,15.3,15.31,19400.0,15.3399,15.3399,15.2999,15.3099,19400.0
2006-03-03 13:00:00,15.32,15.38,15.31,15.37,17800.0,15.3199,15.3799,15.3099,15.3699,17800.0
2006-03-03 13:10:00,15.37,15.38,15.34,15.35,14900.0,15.3699,15.3799,15.3399,15.3499,14900.0
2006-03-03 13:20:00,15.35,15.37,15.35,15.37,13900.0,15.3499,15.3699,15.3499,15.3699,13900.0
2006-03-03 13:30:00,15.37,15.42,15.36,15.41,17900.0,15.3699,15.4199,15.3599,15.4099,17900.0
2006-03-03 13:40:00,15.41,15.57,15.41,15.55,29200.0,15.4099,15.5699,15.4099,15.5499,29200.0
2006-03-03 13:50:00,15.54,15.6,15.54,15.57,31400.0,15.5399,15.5999,15.5399,15.5699,31400.0
2006-03-03 14:00:00,15.57,15.58,15.5,15.53,32200.0,15.5699,15.5799,15.4999,15.5299,32200.0
2006-03-03 14:10:00,15.52,15.53,15.49,15.49,15500.0,15.5199,15.5299,15.4899,15.4899,15500.0
2006-03-03 14:20:00,15.5,15.5,15.4,15.4,15400.0,15.4999,15.4999,15.3999,15.3999,15400.0
2006-03-03 14:30:00,15.4,15.41,15.36,15.41,87400.0,15.3999,15.4099,15.3599,15.4099,87400.0
2006-03-03 14:40:00,15.4,15.4,15.35,15.38,48000.0,15.3999,15.3999,15.3499,15.3799,48000.0
2006-03-03 14:50:00,15.38,15.45,15.38,15.41,30100.0,15.3799,15.4499,15.3799,15.4099,30100.0
2006-03-03 15:00:00,15.41,15.46,15.41,15.43,26700.0,15.4099,15.4599,15.4099,15.4299,26700.0
2006-03-03 15:10:00,15.43,15.46,15.39,15.4,27900.0,15.4299,15.4599,15.3899,15.3999,27900.0
2006-03-03 15:20:00,15.39,15.41,15.35,15.41,32700.0,15.3899,15.4099,15.3499,15.4099,32700.0
2006-03-03 15:30:00,15.41,15.41,15.15,15.22,160600.0,15.4099,15.4099,15.1499,15.2199,160600.0
2006-03-03 15:40:00,15.21,15.34,15.21,15.34,95600.0,15.2099,15.3399,15.2099,15.3399,95600.0
2006-03-03 15:50:00,15.34,15.4,15.33,15.37,92300.0,15.3399,15.3999,15.3299,15.3699,92300.0
2006-03-06 09:30:00,15.5,15.6,15.5,15.55,18400.0,15.4999,15.5999,15.4999,15.5499,18400.0
2006-03-06 09:40:00,15.55,15.55,15.3,15.38,37700.0,15.5499,15.5499,15.2999,15.3799,37700.0
2006-03-06 09:50:00,15.4,15.4,15.34,15.34,6700.0,15.3999,15.3999,15.3399,15.3399,6700.0
2006-03-06 10:00:00,15.33,15.4,15.31,15.39,13000.0,15.3299,15.3999,15.3099,15.3899,13000.0
2006-03-06 10:10:00,15.4,15.4,15.31,15.34,13500.0,15.3999,15.3999,15.3099,15.3399,13500.0
2006-03-06 10:20:00,15.34,15.39,15.33,15.38,6900.0,15.3399,15.3899,15.3299,15.3799,6900.0
2006-03-06 10:30:00,15.38,15.39,15.37,15.37,6000.0,15.3799,15.3899,15.3699,15.3699,6000.0
2006-03-06 10:40:00,15.37,15.4,15.33,15.33,19400.0,15.3699,15.3999,15.3299,15.3299,19400.0
2006-03-06 10:50:00,15.32,15.33,15.29,15.31,12900.0,15.3199,15.3299,15.2899,15.3099,12900.0
2006-03-06 11:00:00,15.31,15.31,15.28,15.29,3100.0,15.3099,15.3099,15.2799,15.2899,3100.0
2006-03-06 11:10:00,15.28,15.29,15.22,15.25,11800.0,15.2799,15.2899,15.2199,15.2499,11800.0
2006-03-06 11:20:00,15.24,15.25,15.21,15.22,8400.0,15.2399,15.2499,15.2099,15.2199,8400.0
2006-03-06 11:30:00,15.22,15.25,15.21,15.23,16300.0,15.2199,15.2499,15.2099,15.2299,16300.0
2006-03-06 11:40:00,15.24,15.25,15.23,15.25,6700.0,15.2399,15.2499,15.2299,15.2499,6700.0
2006-03-06 11:50:00,15.25,15.25,15.24,15.24,4300.0,15.2499,15.2499,15.2399,15.2399,4300.0
2006-03-06 12:00:00,15.25,15.25,15.22,15.22,3200.0,15.2499,15.2499,15.2199,15.2199,3200.0
2006-03-06 12:10:00,15.23,15.23,15.19,15.19,8100.0,15.2299,15.2299,15.1899,15.1899,8100.0
2006-03-06 12:20:00,15.19,15.2,15.18,15.2,4900.0,15.1899,15.1999,15.1799,15.1999,4900.0
2006-03-06 12:30:00,15.2,15.21,15.18,15.2,12100.0,15.1999,15.2099,15.1799,15.1999,12100.0
2006-03-06 12:40:00,15.21,15.21,15.2,15.2,6800.0,15.2099,15.2099,15.1999,15.1999,6800.0
2006-03-06 12:50:00,15.21,15.21,15.2,15.2,11500.0,15.2099,15.2099,15.1999,15.1999,11500.0
2006-03-06 13:00:00,15.21,15.22,15.2,15.2,10800.0,15.2099,15.2199,15.1999,15.1999,10800.0
2006-03-06 13:10:00,15.22,15.23,15.21,15.21,9400.0,15.2199,15.2299,15.2099,15.2099,9400.0
2006-03-06 13:20:00,15.21,15.21,15.19,15.19,3400.0,15.2099,15.2099,15.1899,15.1899,3400.0
2006-03-06 13:30:00,15.19,15.2,15.08,15.09,7700.0,15.1899,15.1999,15.0799,15.0899,7700.0
2006-03-06 13:40:00,15.09,15.11,15.0,15.0,26400.0,15.0899,15.1099,14.9999,14.9999,26400.0
2006-03-06 13:50:00,15.01,15.06,15.01,15.04,15900.0,15.0099,15.0599,15.0099,15.0399,15900.0
2006-03-06 14:00:00,15.04,15.08,15.03,15.04,26400.0,15.0399,15.0799,15.0299,15.0399,26400.0
2006-03-06 14:10:00,15.04,15.05,15.0,15.03,78800.0,15.0399,15.0499,14.9999,15.0299,78800.0
2006-03-06 14:20:00,15.03,15.05,15.02,15.03,6400.0,15.0299,15.0499,15.0199,15.0299,6400.0
2006-03-06 14:30:00,15.03,15.09,15.03,15.09,10300.0,15.0299,15.0899,15.0299,15.0899,10300.0
2006-03-06 14:40:00,15.08,15.08,15.01,15.03,15300.0,15.0799,15.0799,15.0099,15.0299,15300.0
2006-03-06 14:50:00,15.03,15.05,14.99,15.01,27100.0,15.0299,15.0499,14.9899,15.0099,27100.0
2006-03-06 15:00:00,15.0,15.03,14.99,15.01,32100.0,14.9999,15.0299,14.9899,15.0099,32100.0
2006-03-06 15:10:00,15.0,15.1,15.0,15.07,31200.0,14.9999,15.0999,14.9999,15.0699,31200.0
2006-03-06 15:20:00,15.07,15.08,15.04,15.06,11000.0,15.0699,15.0799,15.0399,15.0599,11000.0
2006-03-06 15:30:00,15.05,15.05,15.03,15.05,13000.0,15.0499,15.0499,15.0299,15.0499,13000.0
2006-03-06 15:40:00,15.05,15.08,15.02,15.02,27700.0,15.0499,15.0799,15.0199,15.0199,27700.0
2006-03-06 15:50:00,15.03,15.13,15.03,15.12,71900.0,15.0299,15.1299,15.0299,15.1199,71900.0
2006-03-07 09:30:00,15.16,15.18,14.93,14.99,25500.0,15.1599,15.1799,14.9299,14.9899,25500.0
2006-03-07 09:40:00,14.95,15.0,14.83,14.83,74400.0,14.9499,14.9999,14.8299,14.8299,74400.0
2006-03-07 09:50:00,14.82,15.01,14.75,14.88,49800.0,14.8199,15.0099,14.7499,14.8799,49800.0
2006-03-07 10:00:00,14.9,14.94,14.8,14.93,20000.0,14.8999,14.9399,14.7999,14.9299,20000.0
2006-03-07 10:10:00,14.91,14.96,14.87,14.9,12300.0,14.9099,14.9599,14.8699,14.8999,12300.0
2006-03-07 10:20:00,14.9,14.95,14.84,14.95,16700.0,14.8999,14.9499,14.8399,14.9499,16700.0
2006-03-07 10:30:00,14.94,14.99,14.9,14.93,14300.0,14.9399,14.9899,14.8999,14.9299,14300.0
2006-03-07 10:40:00,14.93,14.97,14.92,14.93,20800.0,14.9299,14.9699,14.9199,14.9299,20800.0
2006-03-07 10:50:00,14.91,14.98,14.89,14.93,17900.0,14.9099,14.9799,14.8899,14.9299,17900.0
2006-03-07 11:00:00,14.91,14.99,14.9,14.92,23500.0,14.9099,14.9899,14.8999,14.9199,23500.0
2006-03-07 11:10:00,14.94,15.03,14.93,14.93,94900.0,14.9399,15.0299,14.9299,14.9299,94900.0
2006-03-07 11:20:00,14.94,15.02,14.94,15.0,63800.0,14.9399,15.0199,14.9399,14.9999,63800.0
2006-03-07 11:30:00,15.0,15.02,15.0,15.0,46000.0,14.9999,15.0199,14.9999,14.9999,46000.0
2006-03-07 11:40:00,15.0,15.03,15.0,15.01,31600.0,14.9999,15.0299,14.9999,15.0099,31600.0
2006-03-07 11:50:00,15.01,15.01,15.0,15.0,12500.0,15.0099,15.0099,14.9999,14.9999,12500.0
2006-03-07 12:00:00,15.01,15.01,15.0,15.01,4600.0,15.0099,15.0099,14.9999,15.0099,4600.0
2006-03-07 12:10:00,15.0,15.06,15.0,15.05,18100.0,14.9999,15.0599,14.9999,15.0499,18100.0
2006-03-07 12:20:00,15.06,15.07,15.02,15.02,19700.0,15.0599,15.0699,15.0199,15.0199,19700.0
2006-03-07 12:30:00,15.02,15.05,15.02,15.04,10900.0,15.0199,15.0499,15.0199,15.0399,10900.0
2006-03-07 12:40:00,15.04,15.06,15.0,15.0,65200.0,15.0399,15.0599,14.9999,14.9999,65200.0
2006-03-07 12:50:00,15.0,15.02,14.97,14.99,21300.0,14.9999,15.0199,14.9699,14.9899,21300.0
2006-03-07 13:00:00,14.99,15.0,14.87,14.87,28500.0,14.9899,14.9999,14.8699,14.8699,28500.0
2006-03-07 13:10:00,14.87,14.88,14.85,14.86,8000.0,14.8699,14.8799,14.8499,14.8599,8000.0
2006-03-07 13:20:00,14.86,14.87,14.19,14.8,20500.0,14.8599,14.8699,14.1899,14.7999,20500.0
2006-03-07 13:30:00,14.81,14.82,14.8,14.82,24000.0,14.8099,14.8199,14.7999,14.8199,24000.0
2006-03-07 13:40:00,14.81,14.82,14.77,14.77,29100.0,14.8099,14.8199,14.7699,14.7699,29100.0
2006-03-07 13:50:00,14.77,14.77,14.75,14.76,26100.0,14.7699,14.7699,14.7499,14.7599,26100.0
2006-03-07 14:00:00,14.77,14.77,14.75,14.75,7900.0,14.7699,14.7699,14.7499,14.7499,7900.0
2006-03-07 14:10:00,14.77,14.77,14.75,14.76,11900.0,14.7699,14.7699,14.7499,14.7599,11900.0
2006-03-07 14:20:00,14.76,14.77,14.7,14.7,30100.0,14.7599,14.7699,14.6999,14.6999,30100.0
2006-03-07 14:30:00,14.72,14.73,14.66,14.69,31100.0,14.7199,14.7299,14.6599,14.6899,31100.0
2006-03-07 14:40:00,14.69,14.7,14.69,14.69,19300.0,14.6899,14.6999,14.6899,14.6899,19300.0
2006-03-07 14:50:00,14.7,14.7,14.69,14.7,20900.0,14.6999,14.6999,14.6899,14.6999,20900.0
2006-03-07 15:00:00,14.7,14.7,14.69,14.7,29400.0,14.6999,14.6999,14.6899,14.6999,29400.0
2006-03-07 15:10:00,14.7,14.7,14.69,14.7,37200.0,14.6999,14.6999,14.6899,14.6999,37200.0
2006-03-07 15:20:00,14.7,14.95,14.69,14.86,114000.0,14.6999,14.9499,14.6899,14.8599,114000.0
2006-03-07 15:30:00,14.86,14.92,14.81,14.86,97700.0,14.8599,14.9199,14.8099,14.8599,97700.0
2006-03-07 15:40:00,14.86,15.0,14.86,14.97,157800.0,14.8599,14.9999,14.8599,14.9699,157800.0
2006-03-07 15:50:00,14.97,14.99,14.84,14.88,156200.0,14.9699,14.9899,14.8399,14.8799,156200.0
2006-03-08 09:30:00,15.2,16.0,15.1,15.77,599800.0,15.1999,15.9999,15.0999,15.7699,599800.0
2006-03-08 09:40:00,15.78,15.83,15.57,15.7,273500.0,15.7799,15.8299,15.5699,15.6999,273500.0
2006-03-08 09:50:00,15.7,15.87,15.63,15.87,284200.0,15.6999,15.8699,15.6299,15.8699,284200.0
2006-03-08 10:00:00,15.87,16.32,15.83,16.24,577800.0,15.8699,16.3199,15.8299,16.2399,577800.0
2006-03-08 10:10:00,16.23,16.42,16.01,16.29,461300.0,16.2299,16.4199,16.0099,16.2899,461300.0
2006-03-08 10:20:00,16.28,16.4,16.22,16.28,276300.0,16.2799,16.3999,16.2199,16.2799,276300.0
2006-03-08 10:30:00,16.27,16.5,16.25,16.48,366700.0,16.2699,16.4999,16.2499,16.4799,366700.0
2006-03-08 10:40:00,16.47,16.8,16.35,16.35,410700.0,16.4699,16.7999,16.3499,16.3499,410700.0
2006-03-08 10:50:00,16.36,16.38,16.18,16.26,181900.0,16.3599,16.3799,16.1799,16.2599,181900.0
2006-03-08 11:00:00,16.26,16.3,16.1,16.16,87200.0,16.2599,16.2999,16.0999,16.1599,87200.0
2006-03-08 11:10:00,16.16,16.25,16.15,16.2,207200.0,16.1599,16.2499,16.1499,16.1999,207200.0
2006-03-08 11:20:00,16.22,16.25,16.13,16.19,91500.0,16.2199,16.2499,16.1299,16.1899,91500.0
2006-03-08 11:30:00,16.18,16.2,16.09,16.09,101200.0,16.1799,16.1999,16.0899,16.0899,101200.0
2006-03-08 11:40:00,16.08,16.15,16.01,16.14,205000.0,16.0799,16.1499,16.0099,16.1399,205000.0
2006-03-08 11:50:00,16.14,16.2,16.1,16.18,167500.0,16.1399,16.1999,16.0999,16.1799,167500.0
2006-03-08 12:00:00,16.19,16.33,16.19,16.33,60500.0,16.1899,16.3299,16.1899,16.3299,60500.0
2006-03-08 12:10:00,16.34,16.5,16.33,16.4,122400.0,16.3399,16.4999,16.3299,16.3999,122400.0
2006-03-08 12:20:00,16.4,16.47,16.34,16.39,83000.0,16.3999,16.4699,16.3399,16.3899,83000.0
2006-03-08 12:30:00,16.41,16.43,16.35,16.38,90800.0,16.4099,16.4299,16.3499,16.3799,90800.0
2006-03-08 12:40:00,16.39,16.45,16.33,16.43,68800.0,16.3899,16.4499,16.3299,16.4299,68800.0
2006-03-08 12:50:00,16.43,16.51,16.41,16.51,204000.0,16.4299,16.5099,16.4099,16.5099,204000.0
2006-03-08 13:00:00,16.51,16.52,16.45,16.48,70900.0,16.5099,16.5199,16.4499,16.4799,70900.0
2006-03-08 13:10:00,16.49,16.49,16.42,16.46,40000.0,16.4899,16.4899,16.4199,16.4599,40000.0
2006-03-08 13:20:00,16.45,16.5,16.0,16.16,332400.0,16.4499,16.4999,15.9999,16.1599,332400.0
2006-03-08 13:30:00,16.17,16.28,16.12,16.2,109500.0,16.1699,16.2799,16.1199,16.1999,109500.0
2006-03-08 13:40:00,16.19,16.33,16.1,16.28,161300.0,16.1899,16.3299,16.0999,16.2799,161300.0
2006-03-08 13:50:00,16.28,16.45,16.25,16.42,160000.0,16.2799,16.4499,16.2499,16.4199,160000.0
2006-03-08 14:00:00,16.43,16.52,16.42,16.48,121800.0,16.4299,16.5199,16.4199,16.4799,121800.0
2006-03-08 14:10:00,16.48,16.51,16.43,16.49,89500.0,16.4799,16.5099,16.4299,16.4899,89500.0
2006-03-08 14:20:00,16.49,16.55,16.48,16.51,162100.0,16.4899,16.5499,16.4799,16.5099,162100.0
2006-03-08 14:30:00,16.51,16.55,16.5,16.52,189600.0,16.5099,16.5499,16.4999,16.5199,189600.0
2006-03-08 14:40:00,16.52,16.54,16.5,16.53,48700.0,16.5199,16.5399,16.4999,16.5299,48700.0
2006-03-08 14:50:00,16.52,16.6,16.51,16.59,215200.0,16.5199,16.5999,16.5099,16.5899,215200.0
2006-03-08 15:00:00,16.57,16.58,16.47,16.51,105400.0,16.5699,16.5799,16.4699,16.5099,105400.0
2006-03-08 15:10:00,16.51,16.53,16.45,16.49,199400.0,16.5099,16.5299,16.4499,16.4899,199400.0
2006-03-08 15:20:00,16.5,16.53,16.49,16.52,110100.0,16.4999,16.5299,16.4899,16.5199,110100.0
2006-03-08 15:30:00,16.53,16.54,16.5,16.5,98700.0,16.5299,16.5399,16.4999,16.4999,98700.0
2006-03-08 15:40:00,16.5,16.52,16.47,16.48,177800.0,16.4999,16.5199,16.4699,16.4799,177800.0
2006-03-08 15:50:00,16.48,16.54,16.41,16.54,618400.0,16.4799,16.5399,16.4099,16.5399,618400.0
2006-03-09 09:30:00,16.51,16.57,16.4,16.43,97600.0,16.5099,16.5699,16.3999,16.4299,97600.0
2006-03-09 09:40:00,16.43,16.45,16.0,16.16,80000.0,16.4299,16.4499,15.9999,16.1599,80000.0
2006-03-09 09:50:00,16.16,16.32,16.08,16.28,30200.0,16.1599,16.3199,16.0799,16.2799,30200.0
2006-03-09 10:00:00,16.26,16.32,16.23,16.28,28300.0,16.2599,16.3199,16.2299,16.2799,28300.0
2006-03-09 10:10:00,16.28,16.28,16.18,16.2,13900.0,16.2799,16.2799,16.1799,16.1999,13900.0
2006-03-09 10:20:00,16.16,16.22,16.13,16.17,27200.0,16.1599,16.2199,16.1299,16.1699,27200.0
2006-03-09 10:30:00,16.16,16.36,16.16,16.33,46900.0,16.1599,16.3599,16.1599,16.3299,46900.0
2006-03-09 10:40:00,16.33,16.37,16.26,16.27,20400.0,16.3299,16.3699,16.2599,16.2699,20400.0
2006-03-09 10:50:00,16.28,16.28,16.21,16.21,9400.0,16.2799,16.2799,16.2099,16.2099,9400.0
2006-03-09 11:00:00,16.23,16.23,16.15,16.17,20900.0,16.2299,16.2299,16.1499,16.1699,20900.0
2006-03-09 11:10:00,16.17,16.18,16.05,16.11,19300.0,16.1699,16.1799,16.0499,16.1099,19300.0
2006-03-09 11:20:00,16.1,16.17,16.09,16.15,20000.0,16.0999,16.1699,16.0899,16.1499,20000.0
2006-03-09 11:30:00,16.16,16.2,16.15,16.18,15500.0,16.1599,16.1999,16.1499,16.1799,15500.0
2006-03-09 11:40:00,16.19,16.27,16.18,16.24,10900.0,16.1899,16.2699,16.1799,16.2399,10900.0
2006-03-09 11:50:00,16.24,16.24,16.08,16.12,17100.0,16.2399,16.2399,16.0799,16.1199,17100.0
2006-03-09 12:00:00,16.1,16.23,16.1,16.17,36600.0,16.0999,16.2299,16.0999,16.1699,36600.0
2006-03-09 12:10:00,16.18,16.18,16.16,16.17,21200.0,16.1799,16.1799,16.1599,16.1699,21200.0
2006-03-09 12:20:00,16.17,16.19,16.17,16.19,24100.0,16.1699,16.1899,16.1699,16.1899,24100.0
2006-03-09 12:30:00,16.18,16.18,16.1,16.11,76600.0,16.1799,16.1799,16.0999,16.1099,76600.0
2006-03-09 12:40:00,16.1,16.18,16.09,16.17,15300.0,16.0999,16.1799,16.0899,16.1699,15300.0
2006-03-09 12:50:00,16.18,16.27,16.17,16.22,37100.0,16.1799,16.2699,16.1699,16.2199,37100.0
2006-03-09 13:00:00,16.22,16.22,16.18,16.18,6200.0,16.2199,16.2199,16.1799,16.1799,6200.0
2006-03-09 13:10:00,16.18,16.21,16.11,16.15,41800.0,16.1799,16.2099,16.1099,16.1499,41800.0
2006-03-09 13:20:00,16.15,16.17,16.11,16.13,17500.0,16.1499,16.1699,16.1099,16.1299,17500.0
2006-03-09 13:30:00,16.13,16.14,16.13,16.13,10000.0,16.1299,16.1399,16.1299,16.1299,10000.0
2006-03-09 13:40:00,16.14,16.15,16.13,16.15,18300.0,16.1399,16.1499,16.1299,16.1499,18300.0
2006-03-09 13:50:00,16.15,16.16,16.12,16.13,12000.0,16.1499,16.1599,16.1199,16.1299,12000.0
2006-03-09 14:00:00,16.12,16.15,16.12,16.15,16900.0,16.1199,16.1499,16.1199,16.1499,16900.0
2006-03-09 14:10:00,16.15,16.15,16.14,16.14,6800.0,16.1499,16.1499,16.1399,16.1399,6800.0
2006-03-09 14:20:00,16.15,16.15,16.14,16.14,5700.0,16.1499,16.1499,16.1399,16.1399,5700.0
2006-03-09 14:30:00,16.15,16.15,16.14,16.15,9700.0,16.1499,16.1499,16.1399,16.1499,9700.0
2006-03-09 14:40:00,16.15,16.15,16.08,16.1,22900.0,16.1499,16.1499,16.0799,16.0999,22900.0
2006-03-09 14:50:00,16.09,16.09,16.05,16.08,33000.0,16.0899,16.0899,16.0499,16.0799,33000.0
2006-03-09 15:00:00,16.09,16.1,16.08,16.1,45400.0,16.0899,16.0999,16.0799,16.0999,45400.0
2006-03-09 15:10:00,16.1,16.11,16.08,16.11,34900.0,16.0999,16.1099,16.0799,16.1099,34900.0
2006-03-09 15:20:00,16.11,16.15,16.1,16.15,48300.0,16.1099,16.1499,16.0999,16.1499,48300.0
2006-03-09 15:30:00,16.14,16.19,16.14,16.17,85400.0,16.1399,16.1899,16.1399,16.1699,85400.0
2006-03-09 15:40:00,16.17,16.17,16.11,16.14,97000.0,16.1699,16.1699,16.1099,16.1399,97000.0
2006-03-09 15:50:00,16.13,16.15,16.09,16.09,159700.0,16.1299,16.1499,16.0899,16.0899,159700.0
2006-03-10 09:30:00,16.01,16.04,15.89,15.9,17700.0,16.0099,16.0399,15.8899,15.8999,17700.0
2006-03-10 09:40:00,15.9,15.94,15.88,15.88,17500.0,15.8999,15.9399,15.8799,15.8799,17500.0
2006-03-10 09:50:00,15.89,15.92,15.82,15.83,12000.0,15.8899,15.9199,15.8199,15.8299,12000.0
2006-03-10 10:00:00,15.84,15.84,15.81,15.82,6400.0,15.8399,15.8399,15.8099,15.8199,6400.0
2006-03-10 10:10:00,15.81,15.82,15.78,15.8,14700.0,15.8099,15.8199,15.7799,15.7999,14700.0
2006-03-10 10:20:00,15.81,15.91,15.81,15.91,16400.0,15.8099,15.9099,15.8099,15.9099,16400.0
2006-03-10 10:30:00,15.9,15.9,15.85,15.89,17800.0,15.8999,15.8999,15.8499,15.8899,17800.0
2006-03-10 10:40:00,15.89,15.94,15.89,15.94,14800.0,15.8899,15.9399,15.8899,15.9399,14800.0
2006-03-10 10:50:00,15.93,15.94,15.92,15.93,12100.0,15.9299,15.9399,15.9199,15.9299,12100.0
2006-03-10 11:00:00,15.93,15.93,15.9,15.91,10800.0,15.9299,15.9299,15.8999,15.9099,10800.0
2006-03-10 11:10:00,15.9,15.91,15.87,15.88,8900.0,15.8999,15.9099,15.8699,15.8799,8900.0
2006-03-10 11:20:00,15.88,15.88,15.86,15.86,5800.0,15.8799,15.8799,15.8599,15.8599,5800.0
2006-03-10 11:30:00,15.86,15.86,15.73,15.74,48400.0,15.8599,15.8599,15.7299,15.7399,48400.0
2006-03-10 11:40:00,15.75,15.77,15.74,15.75,35100.0,15.7499,15.7699,15.7399,15.7499,35100.0
2006-03-10 11:50:00,15.75,15.75,15.74,15.75,11800.0,15.7499,15.7499,15.7399,15.7499,11800.0
2006-03-10 12:00:00,15.75,15.79,15.74,15.74,51200.0,15.7499,15.7899,15.7399,15.7399,51200.0
2006-03-10 12:10:00,15.74,16.01,15.71,15.72,32800.0,15.7399,16.0099,15.7099,15.7199,32800.0
2006-03-10 12:20:00,15.72,15.79,15.72,15.79,65900.0,15.7199,15.7899,15.7199,15.7899,65900.0
2006-03-10 12:30:00,15.78,15.78,15.68,15.7,20800.0,15.7799,15.7799,15.6799,15.6999,20800.0
2006-03-10 12:40:00,15.71,15.77,15.7,15.74,29900.0,15.7099,15.7699,15.6999,15.7399,29900.0
2006-03-10 12:50:00,15.75,15.77,15.73,15.74,20100.0,15.7499,15.7699,15.7299,15.7399,20100.0
2006-03-10 13:00:00,15.74,15.75,15.73,15.74,32400.0,15.7399,15.7499,15.7299,15.7399,32400.0
2006-03-10 13:10:00,15.74,15.81,15.74,15.8,21200.0,15.7399,15.8099,15.7399,15.7999,21200.0
2006-03-10 13:20:00,15.8,15.81,15.79,15.81,11900.0,15.7999,15.8099,15.7899,15.8099,11900.0
2006-03-10 13:30:00,15.83,15.86,15.78,15.8,18200.0,15.8299,15.8599,15.7799,15.7999,18200.0
2006-03-10 13:40:00,15.8,15.88,15.8,15.86,10200.0,15.7999,15.8799,15.7999,15.8599,10200.0
2006-03-10 13:50:00,15.87,15.93,15.85,15.91,30000.0,15.8699,15.9299,15.8499,15.9099,30000.0
2006-03-10 14:00:00,15.91,15.94,15.89,15.89,27200.0,15.9099,15.9399,15.8899,15.8899,27200.0
2006-03-10 14:10:00,15.9,15.91,15.89,15.9,42900.0,15.8999,15.9099,15.8899,15.8999,42900.0
2006-03-10 14:20:00,15.9,15.97,15.89,15.95,44100.0,15.8999,15.9699,15.8899,15.9499,44100.0
2006-03-10 14:30:00,15.96,16.0,15.94,15.97,70000.0,15.9599,15.9999,15.9399,15.9699,70000.0
2006-03-10 14:40:00,15.98,16.02,15.97,16.0,48200.0,15.9799,16.0199,15.9699,15.9999,48200.0
2006-03-10 14:50:00,16.0,16.01,15.9,15.92,45100.0,15.9999,16.0099,15.8999,15.9199,45100.0
2006-03-10 15:00:00,15.93,15.98,15.93,15.95,21800.0,15.9299,15.9799,15.9299,15.9499,21800.0
2006-03-10 15:10:00,15.95,15.98,15.95,15.97,15800.0,15.9499,15.9799,15.9499,15.9699,15800.0
2006-03-10 15:20:00,15.95,15.97,15.92,15.94,16100.0,15.9499,15.9699,15.9199,15.9399,16100.0
2006-03-10 15:30:00,15.95,16.08,15.95,16.06,60100.0,15.9499,16.0799,15.9499,16.0599,60100.0
2006-03-10 15:40:00,16.06,16.13,16.05,16.13,51000.0,16.0599,16.1299,16.0499,16.1299,51000.0
2006-03-10 15:50:00,16.12,16.17,16.1,16.16,94100.0,16.1199,16.1699,16.0999,16.1599,94100.0
2006-03-13 09:30:00,16.16,16.18,15.91,15.97,54000.0,16.1599,16.1799,15.9099,15.9699,54000.0
2006-03-13 09:40:00,15.96,16.05,15.9,16.0,38500.0,15.9599,16.0499,15.8999,15.9999,38500.0
2006-03-13 09:50:00,16.0,16.01,15.99,16.0,18300.0,15.9999,16.0099,15.9899,15.9999,18300.0
2006-03-13 10:00:00,16.01,16.19,16.0,16.16,33900.0,16.0099,16.1899,15.9999,16.1599,33900.0
2006-03-13 10:10:00,16.17,16.17,16.13,16.16,13600.0,16.1699,16.1699,16.1299,16.1599,13600.0
2006-03-13 10:20:00,16.16,16.22,16.11,16.16,71500.0,16.1599,16.2199,16.1099,16.1599,71500.0
2006-03-13 10:30:00,16.16,16.18,16.16,16.17,13800.0,16.1599,16.1799,16.1599,16.1699,13800.0
2006-03-13 10:40:00,16.18,16.21,16.17,16.2,27100.0,16.1799,16.2099,16.1699,16.1999,27100.0
2006-03-13 10:50:00,16.2,16.3,16.2,16.25,26100.0,16.1999,16.2999,16.1999,16.2499,26100.0
2006-03-13 11:00:00,16.25,16.25,16.19,16.2,25500.0,16.2499,16.2499,16.1899,16.1999,25500.0
2006-03-13 11:10:00,16.2,16.21,16.17,16.18,13900.0,16.1999,16.2099,16.1699,16.1799,13900.0
2006-03-13 11:20:00,16.18,16.22,16.18,16.21,18900.0,16.1799,16.2199,16.1799,16.2099,18900.0
2006-03-13 11:30:00,16.21,16.23,16.2,16.22,20600.0,16.2099,16.2299,16.1999,16.2199,20600.0
2006-03-13 11:40:00,16.22,16.26,16.22,16.25,22200.0,16.2199,16.2599,16.2199,16.2499,22200.0
2006-03-13 11:50:00,16.25,16.26,16.25,16.26,14000.0,16.2499,16.2599,16.2499,16.2599,14000.0
2006-03-13 12:00:00,16.25,16.26,16.25,16.25,8900.0,16.2499,16.2599,16.2499,16.2499,8900.0
2006-03-13 12:10:00,16.25,16.26,16.25,16.25,5700.0,16.2499,16.2599,16.2499,16.2499,5700.0
2006-03-13 12:20:00,16.25,16.26,16.15,16.15,54200.0,16.2499,16.2599,16.1499,16.1499,54200.0
2006-03-13 12:30:00,16.15,16.21,16.15,16.2,22100.0,16.1499,16.2099,16.1499,16.1999,22100.0
2006-03-13 12:40:00,16.2,16.27,16.2,16.25,11400.0,16.1999,16.2699,16.1999,16.2499,11400.0
2006-03-13 12:50:00,16.26,16.26,16.25,16.25,9200.0,16.2599,16.2599,16.2499,16.2499,9200.0
2006-03-13 13:00:00,16.26,16.27,16.25,16.25,11600.0,16.2599,16.2699,16.2499,16.2499,11600.0
2006-03-13 13:10:00,16.25,16.28,16.25,16.27,23000.0,16.2499,16.2799,16.2499,16.2699,23000.0
2006-03-13 13:20:00,16.27,16.27,16.25,16.25,14100.0,16.2699,16.2699,16.2499,16.2499,14100.0
2006-03-13 13:30:00,16.25,16.25,16.25,16.25,7600.0,16.2499,16.2499,16.2499,16.2499,7600.0
2006-03-13 13:40:00,16.24,16.26,16.24,16.24,22700.0,16.2399,16.2599,16.2399,16.2399,22700.0
2006-03-13 13:50:00,16.25,16.29,16.24,16.28,15800.0,16.2499,16.2899,16.2399,16.2799,15800.0
2006-03-13 14:00:00,16.28,16.29,16.26,16.26,11600.0,16.2799,16.2899,16.2599,16.2599,11600.0
2006-03-13 14:10:00,16.26,16.27,16.24,16.25,23600.0,16.2599,16.2699,16.2399,16.2499,23600.0
2006-03-13 14:20:00,16.25,16.27,16.25,16.26,16000.0,16.2499,16.2699,16.2499,16.2599,16000.0
2006-03-13 14:30:00,16.26,16.29,16.26,16.28,11000.0,16.2599,16.2899,16.2599,16.2799,11000.0
2006-03-13 14:40:00,16.28,16.29,16.26,16.28,13700.0,16.2799,16.2899,16.2599,16.2799,13700.0
2006-03-13 14:50:00,16.28,16.28,16.27,16.27,9700.0,16.2799,16.2799,16.2699,16.2699,9700.0
2006-03-13 15:00:00,16.28,16.32,16.26,16.26,28600.0,16.2799,16.3199,16.2599,16.2599,28600.0
2006-03-13 15:10:00,16.26,16.27,16.24,16.24,16800.0,16.2599,16.2699,16.2399,16.2399,16800.0
2006-03-13 15:20:00,16.25,16.25,16.24,16.25,10900.0,16.2499,16.2499,16.2399,16.2499,10900.0
2006-03-13 15:30:00,16.25,16.25,16.24,16.25,22900.0,16.2499,16.2499,16.2399,16.2499,22900.0
2006-03-13 15:40:00,16.24,16.32,16.24,16.3,34200.0,16.2399,16.3199,16.2399,16.2999,34200.0
2006-03-13 15:50:00,16.31,16.31,16.23,16.24,88400.0,16.3099,16.3099,16.2299,16.2399,88400.0
2006-03-14 09:30:00,16.26,16.31,16.16,16.31,13900.0,16.2599,16.3099,16.1599,16.3099,13900.0
2006-03-14 09:40:00,16.27,16.38,16.25,16.38,35400.0,16.2699,16.3799,16.2499,16.3799,35400.0
2006-03-14 09:50:00,16.37,16.42,16.37,16.4,28800.0,16.3699,16.4199,16.3699,16.3999,28800.0
2006-03-14 10:00:00,16.4,16.44,16.34,16.4,34000.0,16.3999,16.4399,16.3399,16.3999,34000.0
2006-03-14 10:10:00,16.42,16.43,16.4,16.4,64600.0,16.4199,16.4299,16.3999,16.3999,64600.0
2006-03-14 10:20:00,16.4,16.42,16.38,16.4,16300.0,16.3999,16.4199,16.3799,16.3999,16300.0
2006-03-14 10:30:00,16.4,16.41,16.4,16.41,9200.0,16.3999,16.4099,16.3999,16.4099,9200.0
2006-03-14 10:40:00,16.4,16.41,16.4,16.4,18500.0,16.3999,16.4099,16.3999,16.3999,18500.0
2006-03-14 10:50:00,16.4,16.45,16.4,16.42,16900.0,16.3999,16.4499,16.3999,16.4199,16900.0
2006-03-14 11:00:00,16.43,16.53,16.42,16.46,26400.0,16.4299,16.5299,16.4199,16.4599,26400.0
2006-03-14 11:10:00,16.48,16.53,16.45,16.51,42000.0,16.4799,16.5299,16.4499,16.5099,42000.0
2006-03-14 11:20:00,16.51,16.58,16.49,16.51,22900.0,16.5099,16.5799,16.4899,16.5099,22900.0
2006-03-14 11:30:00,16.51,16.68,16.51,16.62,25900.0,16.5099,16.6799,16.5099,16.6199,25900.0
2006-03-14 11:40:00,16.62,16.68,16.62,16.65,27200.0,16.6199,16.6799,16.6199,16.6499,27200.0
2006-03-14 11:50:00,16.66,16.68,16.65,16.68,14400.0,16.6599,16.6799,16.6499,16.6799,14400.0
2006-03-14 12:00:00,16.69,16.76,16.68,16.68,40800.0,16.6899,16.7599,16.6799,16.6799,40800.0
2006-03-14 12:10:00,16.68,16.76,16.65,16.76,26400.0,16.6799,16.7599,16.6499,16.7599,26400.0
2006-03-14 12:20:00,16.76,16.76,16.41,16.42,109800.0,16.7599,16.7599,16.4099,16.4199,109800.0
2006-03-14 12:30:00,16.41,16.45,16.18,16.33,71600.0,16.4099,16.4499,16.1799,16.3299,71600.0
2006-03-14 12:40:00,16.31,16.33,16.21,16.3,59000.0,16.3099,16.3299,16.2099,16.2999,59000.0
2006-03-14 12:50:00,16.3,16.36,16.25,16.27,37500.0,16.2999,16.3599,16.2499,16.2699,37500.0
2006-03-14 13:00:00,16.28,16.32,16.23,16.29,18700.0,16.2799,16.3199,16.2299,16.2899,18700.0
2006-03-14 13:10:00,16.3,16.34,16.29,16.33,8200.0,16.2999,16.3399,16.2899,16.3299,8200.0
2006-03-14 13:20:00,16.33,16.38,16.27,16.28,31900.0,16.3299,16.3799,16.2699,16.2799,31900.0
2006-03-14 13:30:00,16.28,16.32,16.28,16.3,27500.0,16.2799,16.3199,16.2799,16.2999,27500.0
2006-03-14 13:40:00,16.31,16.32,16.3,16.32,26400.0,16.3099,16.3199,16.2999,16.3199,26400.0
2006-03-14 13:50:00,16.32,16.33,16.3,16.33,12500.0,16.3199,16.3299,16.2999,16.3299,12500.0
2006-03-14 14:00:00,16.33,16.33,16.29,16.31,70000.0,16.3299,16.3299,16.2899,16.3099,70000.0
2006-03-14 14:10:00,16.3,16.3,16.29,16.29,9000.0,16.2999,16.2999,16.2899,16.2899,9000.0
2006-03-14 14:20:00,16.29,16.31,16.29,16.29,10900.0,16.2899,16.3099,16.2899,16.2899,10900.0
2006-03-14 14:30:00,16.3,16.3,16.2,16.2,16900.0,16.2999,16.2999,16.1999,16.1999,16900.0
2006-03-14 14:40:00,16.2,16.25,16.2,16.24,18700.0,16.1999,16.2499,16.1999,16.2399,18700.0
2006-03-14 14:50:00,16.25,16.26,16.2,16.21,11700.0,16.2499,16.2599,16.1999,16.2099,11700.0
2006-03-14 15:00:00,16.22,16.23,16.15,16.17,20500.0,16.2199,16.2299,16.1499,16.1699,20500.0
2006-03-14 15:10:00,16.16,16.16,16.1,16.13,23600.0,16.1599,16.1599,16.0999,16.1299,23600.0
2006-03-14 15:20:00,16.13,16.15,16.12,16.14,35300.0,16.1299,16.1499,16.1199,16.1399,35300.0
2006-03-14 15:30:00,16.14,16.28,16.14,16.25,48200.0,16.1399,16.2799,16.1399,16.2499,48200.0
2006-03-14 15:40:00,16.25,16.39,16.18,16.32,71600.0,16.2499,16.3899,16.1799,16.3199,71600.0
2006-03-14 15:50:00,16.32,16.37,16.27,16.27,41900.0,16.3199,16.3699,16.2699,16.2699,41900.0
2006-03-15 09:30:00,16.54,16.72,16.27,16.69,125500.0,16.5399,16.7199,16.2699,16.6899,125500.0
2006-03-15 09:40:00,16.68,16.84,16.46,16.8,118600.0,16.6799,16.8399,16.4599,16.7999,118600.0
2006-03-15 09:50:00,16.76,16.81,16.75,16.78,32500.0,16.7599,16.8099,16.7499,16.7799,32500.0
2006-03-15 10:00:00,16.77,16.97,16.73,16.93,119600.0,16.7699,16.9699,16.7299,16.9299,119600.0
2006-03-15 10:10:00,16.92,16.99,16.86,16.87,39900.0,16.9199,16.9899,16.8599,16.8699,39900.0
2006-03-15 10:20:00,16.83,16.85,16.74,16.74,21000.0,16.8299,16.8499,16.7399,16.7399,21000.0
2006-03-15 10:30:00,16.77,16.77,16.69,16.7,5200.0,16.7699,16.7699,16.6899,16.6999,5200.0
2006-03-15 10:40:00,16.7,16.76,16.69,16.7,18200.0,16.6999,16.7599,16.6899,16.6999,18200.0
2006-03-15 10:50:00,16.69,16.69,16.6,16.61,11600.0,16.6899,16.6899,16.5999,16.6099,11600.0
2006-03-15 11:00:00,16.61,16.61,16.51,16.51,11700.0,16.6099,16.6099,16.5099,16.5099,11700.0
2006-03-15 11:10:00,16.53,16.55,16.52,16.52,4900.0,16.5299,16.5499,16.5199,16.5199,4900.0
2006-03-15 11:20:00,16.53,16.55,16.49,16.55,16200.0,16.5299,16.5499,16.4899,16.5499,16200.0
2006-03-15 11:30:00,16.55,16.58,16.53,16.55,12100.0,16.5499,16.5799,16.5299,16.5499,12100.0
2006-03-15 11:40:00,16.56,16.58,16.53,16.53,14500.0,16.5599,16.5799,16.5299,16.5299,14500.0
2006-03-15 11:50:00,16.54,16.66,16.53,16.65,27600.0,16.5399,16.6599,16.5299,16.6499,27600.0
2006-03-15 12:00:00,16.63,16.67,16.63,16.65,26800.0,16.6299,16.6699,16.6299,16.6499,26800.0
2006-03-15 12:10:00,16.66,16.73,16.65,16.73,15500.0,16.6599,16.7299,16.6499,16.7299,15500.0
2006-03-15 12:20:00,16.73,16.78,16.7,16.7,17600.0,16.7299,16.7799,16.6999,16.6999,17600.0
2006-03-15 12:30:00,16.7,16.73,16.7,16.71,24900.0,16.6999,16.7299,16.6999,16.7099,24900.0
2006-03-15 12:40:00,16.7,16.73,16.7,16.72,10500.0,16.6999,16.7299,16.6999,16.7199,10500.0
2006-03-15 12:50:00,16.72,16.74,16.72,16.73,3300.0,16.7199,16.7399,16.7199,16.7299,3300.0
2006-03-15 13:00:00,16.74,16.74,16.72,16.73,15100.0,16.7399,16.7399,16.7199,16.7299,15100.0
2006-03-15 13:10:00,16.74,16.77,16.62,16.76,95600.0,16.7399,16.7699,16.6199,16.7599,95600.0
2006-03-15 13:20:00,16.76,16.78,16.76,16.78,7200.0,16.7599,16.7799,16.7599,16.7799,7200.0
2006-03-15 13:30:00,16.78,16.78,16.75,16.76,19500.0,16.7799,16.7799,16.7499,16.7599,19500.0
2006-03-15 13:40:00,16.76,16.77,16.76,16.76,5700.0,16.7599,16.7699,16.7599,16.7599,5700.0
2006-03-15 13:50:00,16.76,16.77,16.76,16.76,8000.0,16.7599,16.7699,16.7599,16.7599,8000.0
2006-03-15 14:00:00,16.76,16.76,16.74,16.75,12000.0,16.7599,16.7599,16.7399,16.7499,12000.0
2006-03-15 14:10:00,16.75,16.83,16.74,16.81,12500.0,16.7499,16.8299,16.7399,16.8099,12500.0
2006-03-15 14:20:00,16.82,16.85,16.81,16.85,15200.0,16.8199,16.8499,16.8099,16.8499,15200.0
2006-03-15 14:30:00,16.84,16.84,16.82,16.83,16400.0,16.8399,16.8399,16.8199,16.8299,16400.0
2006-03-15 14:40:00,16.83,16.84,16.68,16.68,67200.0,16.8299,16.8399,16.6799,16.6799,67200.0
2006-03-15 14:50:00,16.68,16.71,16.67,16.67,8200.0,16.6799,16.7099,16.6699,16.6699,8200.0
2006-03-15 15:00:00,16.66,16.68,16.64,16.65,18000.0,16.6599,16.6799,16.6399,16.6499,18000.0
2006-03-15 15:10:00,16.65,16.65,16.6,16.6,41300.0,16.6499,16.6499,16.5999,16.5999,41300.0
2006-03-15 15:20:00,16.61,16.61,16.56,16.6,40400.0,16.6099,16.6099,16.5599,16.5999,40400.0
2006-03-15 15:30:00,16.6,16.66,16.59,16.66,35200.0,16.5999,16.6599,16.5899,16.6599,35200.0
2006-03-15 15:40:00,16.65,16.71,16.65,16.7,26300.0,16.6499,16.7099,16.6499,16.6999,26300.0
2006-03-15 15:50:00,16.7,16.72,16.63,16.7,35700.0,16.6999,16.7199,16.6299,16.6999,35700.0
2006-03-16 09:30:00,16.78,16.84,16.56,16.79,21700.0,16.7799,16.8399,16.5599,16.7899,21700.0
2006-03-16 09:40:00,16.77,16.8,16.55,16.61,14500.0,16.7699,16.7999,16.5499,16.6099,14500.0
2006-03-16 09:50:00,16.62,16.66,16.55,16.55,29300.0,16.6199,16.6599,16.5499,16.5499,29300.0
2006-03-16 10:00:00,16.55,16.64,16.52,16.55,19100.0,16.5499,16.6399,16.5199,16.5499,19100.0
2006-03-16 10:10:00,16.54,16.56,16.5,16.53,33800.0,16.5399,16.5599,16.4999,16.5299,33800.0
2006-03-16 10:20:00,16.53,16.53,16.5,16.5,12700.0,16.5299,16.5299,16.4999,16.4999,12700.0
2006-03-16 10:30:00,16.5,16.52,16.5,16.5,7700.0,16.4999,16.5199,16.4999,16.4999,7700.0
2006-03-16 10:40:00,16.51,16.52,16.5,16.5,6300.0,16.5099,16.5199,16.4999,16.4999,6300.0
2006-03-16 10:50:00,16.5,16.56,16.5,16.55,21000.0,16.4999,16.5599,16.4999,16.5499,21000.0
2006-03-16 11:00:00,16.55,16.55,16.5,16.52,22000.0,16.5499,16.5499,16.4999,16.5199,22000.0
2006-03-16 11:10:00,16.52,16.53,16.5,16.5,20200.0,16.5199,16.5299,16.4999,16.4999,20200.0
2006-03-16 11:20:00,16.5,16.5,16.47,16.47,11400.0,16.4999,16.4999,16.4699,16.4699,11400.0
2006-03-16 11:30:00,16.48,16.5,16.45,16.48,36700.0,16.4799,16.4999,16.4499,16.4799,36700.0
2006-03-16 11:40:00,16.48,16.6,16.46,16.58,16100.0,16.4799,16.5999,16.4599,16.5799,16100.0
2006-03-16 11:50:00,16.57,16.6,16.49,16.52,20100.0,16.5699,16.5999,16.4899,16.5199,20100.0
2006-03-16 12:00:00,16.5,16.61,16.49,16.59,24000.0,16.4999,16.6099,16.4899,16.5899,24000.0
2006-03-16 12:10:00,16.58,16.61,16.54,16.58,10200.0,16.5799,16.6099,16.5399,16.5799,10200.0
2006-03-16 12:20:00,16.57,16.65,16.54,16.62,12000.0,16.5699,16.6499,16.5399,16.6199,12000.0
2006-03-16 12:30:00,16.61,16.62,16.51,16.59,13500.0,16.6099,16.6199,16.5099,16.5899,13500.0
2006-03-16 12:40:00,16.57,16.58,16.55,16.55,6700.0,16.5699,16.5799,16.5499,16.5499,6700.0
2006-03-16 12:50:00,16.56,16.59,16.51,16.51,12200.0,16.5599,16.5899,16.5099,16.5099,12200.0
2006-03-16 13:00:00,16.52,16.52,16.51,16.52,10100.0,16.5199,16.5199,16.5099,16.5199,10100.0
2006-03-16 13:10:00,16.52,16.52,16.49,16.5,11500.0,16.5199,16.5199,16.4899,16.4999,11500.0
2006-03-16 13:20:00,16.49,16.51,16.49,16.5,7000.0,16.4899,16.5099,16.4899,16.4999,7000.0
2006-03-16 13:30:00,16.5,16.5,16.46,16.48,8500.0,16.4999,16.4999,16.4599,16.4799,8500.0
2006-03-16 13:40:00,16.47,16.5,16.46,16.47,12300.0,16.4699,16.4999,16.4599,16.4699,12300.0
2006-03-16 13:50:00,16.47,16.47,16.45,16.45,2700.0,16.4699,16.4699,16.4499,16.4499,2700.0
2006-03-16 14:00:00,16.45,16.47,16.45,16.45,12000.0,16.4499,16.4699,16.4499,16.4499,12000.0
2006-03-16 14:10:00,16.45,16.45,16.39,16.4,14400.0,16.4499,16.4499,16.3899,16.3999,14400.0
2006-03-16 14:20:00,16.39,16.39,16.38,16.38,20100.0,16.3899,16.3899,16.3799,16.3799,20100.0
2006-03-16 14:30:00,16.38,16.38,16.3,16.32,54800.0,16.3799,16.3799,16.2999,16.3199,54800.0
2006-03-16 14:40:00,16.32,16.36,16.24,16.25,33200.0,16.3199,16.3599,16.2399,16.2499,33200.0
2006-03-16 14:50:00,16.25,16.26,16.24,16.24,24300.0,16.2499,16.2599,16.2399,16.2399,24300.0
2006-03-16 15:00:00,16.25,16.28,16.24,16.24,21200.0,16.2499,16.2799,16.2399,16.2399,21200.0
2006-03-16 15:10:00,16.23,16.3,16.19,16.2,29200.0,16.2299,16.2999,16.1899,16.1999,29200.0
2006-03-16 15:20:00,16.2,16.27,16.19,16.26,27400.0,16.1999,16.2699,16.1899,16.2599,27400.0
2006-03-16 15:30:00,16.26,16.27,16.19,16.2,28200.0,16.2599,16.2699,16.1899,16.1999,28200.0
2006-03-16 15:40:00,16.2,16.26,16.19,16.21,53600.0,16.1999,16.2599,16.1899,16.2099,53600.0
2006-03-16 15:50:00,16.21,16.31,16.21,16.24,45800.0,16.2099,16.3099,16.2099,16.2399,45800.0
2006-03-17 09:30:00,16.28,16.34,16.18,16.21,17500.0,16.2799,16.3399,16.1799,16.2099,17500.0
2006-03-17 09:40:00,16.2,16.21,16.1,16.11,22900.0,16.1999,16.2099,16.0999,16.1099,22900.0
2006-03-17 09:50:00,16.11,16.17,16.1,16.11,17400.0,16.1099,16.1699,16.0999,16.1099,17400.0
2006-03-17 10:00:00,16.11,16.14,16.05,16.06,37500.0,16.1099,16.1399,16.0499,16.0599,37500.0
2006-03-17 10:10:00,16.06,16.07,16.05,16.05,2900.0,16.0599,16.0699,16.0499,16.0499,2900.0
2006-03-17 10:20:00,16.04,16.05,16.03,16.03,7800.0,16.0399,16.0499,16.0299,16.0299,7800.0
2006-03-17 10:30:00,16.03,16.04,16.03,16.03,2900.0,16.0299,16.0399,16.0299,16.0299,2900.0
2006-03-17 10:40:00,16.03,16.03,15.97,15.97,12000.0,16.0299,16.0299,15.9699,15.9699,12000.0
2006-03-17 10:50:00,15.96,15.96,15.92,15.94,6500.0,15.9599,15.9599,15.9199,15.9399,6500.0
2006-03-17 11:00:00,15.93,15.95,15.92,15.95,8000.0,15.9299,15.9499,15.9199,15.9499,8000.0
2006-03-17 11:10:00,15.96,15.96,15.93,15.95,14200.0,15.9599,15.9599,15.9299,15.9499,14200.0
2006-03-17 11:20:00,15.94,16.1,15.94,16.1,17300.0,15.9399,16.0999,15.9399,16.0999,17300.0
2006-03-17 11:30:00,16.1,16.13,16.03,16.1,54500.0,16.0999,16.1299,16.0299,16.0999,54500.0
2006-03-17 11:40:00,16.1,16.14,16.05,16.11,10400.0,16.0999,16.1399,16.0499,16.1099,10400.0
2006-03-17 11:50:00,16.12,16.13,16.05,16.06,6800.0,16.1199,16.1299,16.0499,16.0599,6800.0
2006-03-17 12:00:00,16.05,16.08,16.05,16.07,4700.0,16.0499,16.0799,16.0499,16.0699,4700.0
2006-03-17 12:10:00,16.06,16.07,16.0,16.0,7400.0,16.0599,16.0699,15.9999,15.9999,7400.0
2006-03-17 12:20:00,16.0,16.02,16.0,16.02,3000.0,15.9999,16.0199,15.9999,16.0199,3000.0
2006-03-17 12:30:00,16.02,16.06,15.97,15.97,9100.0,16.0199,16.0599,15.9699,15.9699,9100.0
2006-03-17 12:40:00,15.95,15.98,15.95,15.95,9600.0,15.9499,15.9799,15.9499,15.9499,9600.0
2006-03-17 12:50:00,15.95,15.96,15.94,15.96,7300.0,15.9499,15.9599,15.9399,15.9599,7300.0
2006-03-17 13:00:00,15.96,15.97,15.95,15.95,15500.0,15.9599,15.9699,15.9499,15.9499,15500.0
2006-03-17 13:10:00,15.94,15.94,15.9,15.9,57900.0,15.9399,15.9399,15.8999,15.8999,57900.0
2006-03-17 13:20:00,15.91,15.92,15.9,15.92,12900.0,15.9099,15.9199,15.8999,15.9199,12900.0
2006-03-17 13:30:00,15.9,15.91,15.89,15.91,11100.0,15.8999,15.9099,15.8899,15.9099,11100.0
2006-03-17 13:40:00,15.91,15.92,15.91,15.92,8100.0,15.9099,15.9199,15.9099,15.9199,8100.0
2006-03-17 13:50:00,15.92,15.92,15.9,15.9,11200.0,15.9199,15.9199,15.8999,15.8999,11200.0
2006-03-17 14:00:00,15.9,15.91,15.85,15.85,29100.0,15.8999,15.9099,15.8499,15.8499,29100.0
2006-03-17 14:10:00,15.85,15.85,15.81,15.82,16000.0,15.8499,15.8499,15.8099,15.8199,16000.0
2006-03-17 14:20:00,15.82,15.83,15.81,15.81,22000.0,15.8199,15.8299,15.8099,15.8099,22000.0
2006-03-17 14:30:00,15.82,15.82,15.81,15.82,8000.0,15.8199,15.8199,15.8099,15.8199,8000.0
2006-03-17 14:40:00,15.81,15.82,15.78,15.78,21600.0,15.8099,15.8199,15.7799,15.7799,21600.0
2006-03-17 14:50:00,15.78,15.79,15.75,15.75,27400.0,15.7799,15.7899,15.7499,15.7499,27400.0
2006-03-17 15:00:00,15.75,15.78,15.75,15.76,59000.0,15.7499,15.7799,15.7499,15.7599,59000.0
2006-03-17 15:10:00,15.76,15.79,15.75,15.76,72500.0,15.7599,15.7899,15.7499,15.7599,72500.0
2006-03-17 15:20:00,15.76,15.8,15.76,15.76,37000.0,15.7599,15.7999,15.7599,15.7599,37000.0
2006-03-17 15:30:00,15.77,15.81,15.76,15.8,57700.0,15.7699,15.8099,15.7599,15.7999,57700.0
2006-03-17 15:40:00,15.81,15.82,15.74,15.76,113900.0,15.8099,15.8199,15.7399,15.7599,113900.0
2006-03-17 15:50:00,15.76,15.83,15.74,15.81,65500.0,15.7599,15.8299,15.7399,15.8099,65500.0
2006-03-20 09:30:00,15.8,15.8,15.55,15.57,42000.0,15.7999,15.7999,15.5499,15.5699,42000.0
2006-03-20 09:40:00,15.58,15.68,15.41,15.68,44300.0,15.5799,15.6799,15.4099,15.6799,44300.0
2006-03-20 09:50:00,15.68,15.86,15.68,15.79,50200.0,15.6799,15.8599,15.6799,15.7899,50200.0
2006-03-20 10:00:00,15.8,15.87,15.8,15.84,44900.0,15.7999,15.8699,15.7999,15.8399,44900.0
2006-03-20 10:10:00,15.82,15.85,15.8,15.81,14800.0,15.8199,15.8499,15.7999,15.8099,14800.0
2006-03-20 10:20:00,15.82,15.83,15.78,15.8,14100.0,15.8199,15.8299,15.7799,15.7999,14100.0
2006-03-20 10:30:00,15.8,15.81,15.76,15.77,31900.0,15.7999,15.8099,15.7599,15.7699,31900.0
2006-03-20 10:40:00,15.77,15.81,15.76,15.81,7700.0,15.7699,15.8099,15.7599,15.8099,7700.0
2006-03-20 10:50:00,15.8,15.81,15.78,15.79,16000.0,15.7999,15.8099,15.7799,15.7899,16000.0
2006-03-20 11:00:00,15.8,15.8,15.77,15.78,26600.0,15.7999,15.7999,15.7699,15.7799,26600.0
2006-03-20 11:10:00,15.78,15.78,15.76,15.76,12100.0,15.7799,15.7799,15.7599,15.7599,12100.0
2006-03-20 11:20:00,15.76,15.79,15.76,15.78,11100.0,15.7599,15.7899,15.7599,15.7799,11100.0
2006-03-20 11:30:00,15.79,15.8,15.77,15.8,14300.0,15.7899,15.7999,15.7699,15.7999,14300.0
2006-03-20 11:40:00,15.8,15.86,15.8,15.83,30100.0,15.7999,15.8599,15.7999,15.8299,30100.0
2006-03-20 11:50:00,15.84,15.9,15.83,15.87,18600.0,15.8399,15.8999,15.8299,15.8699,18600.0
2006-03-20 12:00:00,15.86,15.86,15.77,15.79,14000.0,15.8599,15.8599,15.7699,15.7899,14000.0
2006-03-20 12:10:00,15.78,15.8,15.77,15.8,6000.0,15.7799,15.7999,15.7699,15.7999,6000.0
2006-03-20 12:20:00,15.8,15.82,15.8,15.81,2700.0,15.7999,15.8199,15.7999,15.8099,2700.0
2006-03-20 12:30:00,15.82,15.82,15.8,15.8,4100.0,15.8199,15.8199,15.7999,15.7999,4100.0
2006-03-20 12:40:00,15.81,15.81,15.8,15.8,10100.0,15.8099,15.8099,15.7999,15.7999,10100.0
2006-03-20 12:50:00,15.8,15.87,15.8,15.87,9500.0,15.7999,15.8699,15.7999,15.8699,9500.0
2006-03-20 13:00:00,15.87,15.91,15.79,15.8,12300.0,15.8699,15.9099,15.7899,15.7999,12300.0
2006-03-20 13:10:00,15.79,15.81,15.79,15.8,5900.0,15.7899,15.8099,15.7899,15.7999,5900.0
2006-03-20 13:20:00,15.79,15.83,15.79,15.83,13600.0,15.7899,15.8299,15.7899,15.8299,13600.0
2006-03-20 13:30:00,15.83,15.84,15.8,15.82,8900.0,15.8299,15.8399,15.7999,15.8199,8900.0
2006-03-20 13:40:00,15.82,15.84,15.81,15.83,10100.0,15.8199,15.8399,15.8099,15.8299,10100.0
2006-03-20 13:50:00,15.83,15.86,15.83,15.85,10400.0,15.8299,15.8599,15.8299,15.8499,10400.0
2006-03-20 14:00:00,15.85,15.89,15.84,15.89,14400.0,15.8499,15.8899,15.8399,15.8899,14400.0
2006-03-20 14:10:00,15.89,15.93,15.88,15.92,13400.0,15.8899,15.9299,15.8799,15.9199,13400.0
2006-03-20 14:20:00,15.93,15.94,15.84,15.84,24600.0,15.9299,15.9399,15.8399,15.8399,24600.0
2006-03-20 14:30:00,15.84,15.91,15.81,15.89,48100.0,15.8399,15.9099,15.8099,15.8899,48100.0
2006-03-20 14:40:00,15.89,15.9,15.85,15.85,23500.0,15.8899,15.8999,15.8499,15.8499,23500.0
2006-03-20 14:50:00,15.85,15.87,15.81,15.82,25800.0,15.8499,15.8699,15.8099,15.8199,25800.0
2006-03-20 15:00:00,15.83,15.84,15.8,15.83,18800.0,15.8299,15.8399,15.7999,15.8299,18800.0
2006-03-20 15:10:00,15.83,15.83,15.8,15.8,17500.0,15.8299,15.8299,15.7999,15.7999,17500.0
2006-03-20 15:20:00,15.81,15.81,15.8,15.81,26700.0,15.8099,15.8099,15.7999,15.8099,26700.0
2006-03-20 15:30:00,15.81,15.81,15.8,15.8,40300.0,15.8099,15.8099,15.7999,15.7999,40300.0
2006-03-20 15:40:00,15.8,15.87,15.8,15.87,95800.0,15.7999,15.8699,15.7999,15.8699,95800.0
2006-03-20 15:50:00,15.86,15.91,15.8,15.89,90700.0,15.8599,15.9099,15.7999,15.8899,90700.0
2006-03-21 09:30:00,15.97,16.0,15.69,15.71,47300.0,15.9699,15.9999,15.6899,15.7099,47300.0
2006-03-21 09:40:00,15.71,16.15,15.71,16.12,81700.0,15.7099,16.1499,15.7099,16.1199,81700.0
2006-03-21 09:50:00,16.12,16.28,16.0,16.24,85500.0,16.1199,16.2799,15.9999,16.2399,85500.0
2006-03-21 10:00:00,16.25,16.33,16.19,16.23,47200.0,16.2499,16.3299,16.1899,16.2299,47200.0
2006-03-21 10:10:00,16.23,16.24,16.18,16.18,28700.0,16.2299,16.2399,16.1799,16.1799,28700.0
2006-03-21 10:20:00,16.16,16.17,16.11,16.11,9100.0,16.1599,16.1699,16.1099,16.1099,9100.0
2006-03-21 10:30:00,16.11,16.14,16.1,16.12,17900.0,16.1099,16.1399,16.0999,16.1199,17900.0
2006-03-21 10:40:00,16.11,16.19,16.02,16.02,37300.0,16.1099,16.1899,16.0199,16.0199,37300.0
2006-03-21 10:50:00,16.02,16.12,16.0,16.03,30200.0,16.0199,16.1199,15.9999,16.0299,30200.0
2006-03-21 11:00:00,16.03,16.18,16.03,16.13,19600.0,16.0299,16.1799,16.0299,16.1299,19600.0
2006-03-21 11:10:00,16.15,16.21,16.11,16.18,23100.0,16.1499,16.2099,16.1099,16.1799,23100.0
2006-03-21 11:20:00,16.19,16.31,16.17,16.3,7700.0,16.1899,16.3099,16.1699,16.2999,7700.0
2006-03-21 11:30:00,16.3,16.36,16.29,16.36,13000.0,16.2999,16.3599,16.2899,16.3599,13000.0
2006-03-21 11:40:00,16.37,16.47,16.37,16.47,15800.0,16.3699,16.4699,16.3699,16.4699,15800.0
2006-03-21 11:50:00,16.47,16.47,16.39,16.46,19000.0,16.4699,16.4699,16.3899,16.4599,19000.0
2006-03-21 12:00:00,16.47,16.47,16.42,16.45,28600.0,16.4699,16.4699,16.4199,16.4499,28600.0
2006-03-21 12:10:00,16.46,16.57,16.43,16.51,65100.0,16.4599,16.5699,16.4299,16.5099,65100.0
2006-03-21 12:20:00,16.52,16.53,16.47,16.49,14200.0,16.5199,16.5299,16.4699,16.4899,14200.0
2006-03-21 12:30:00,16.49,16.49,16.33,16.35,26300.0,16.4899,16.4899,16.3299,16.3499,26300.0
2006-03-21 12:40:00,16.35,16.46,16.35,16.46,18000.0,16.3499,16.4599,16.3499,16.4599,18000.0
2006-03-21 12:50:00,16.44,16.44,16.37,16.4,15300.0,16.4399,16.4399,16.3699,16.3999,15300.0
2006-03-21 13:00:00,16.4,16.4,16.37,16.39,7500.0,16.3999,16.3999,16.3699,16.3899,7500.0
2006-03-21 13:10:00,16.4,16.42,16.38,16.4,24200.0,16.3999,16.4199,16.3799,16.3999,24200.0
2006-03-21 13:20:00,16.4,16.4,16.39,16.39,2900.0,16.3999,16.3999,16.3899,16.3899,2900.0
2006-03-21 13:30:00,16.4,16.4,16.38,16.4,18000.0,16.3999,16.3999,16.3799,16.3999,18000.0
2006-03-21 13:40:00,16.41,16.42,16.38,16.39,14400.0,16.4099,16.4199,16.3799,16.3899,14400.0
2006-03-21 13:50:00,16.4,16.43,16.37,16.41,15400.0,16.3999,16.4299,16.3699,16.4099,15400.0
2006-03-21 14:00:00,16.4,16.4,16.36,16.36,17600.0,16.3999,16.3999,16.3599,16.3599,17600.0
2006-03-21 14:10:00,16.37,16.38,16.33,16.33,22700.0,16.3699,16.3799,16.3299,16.3299,22700.0
2006-03-21 14:20:00,16.34,16.35,16.29,16.3,14700.0,16.3399,16.3499,16.2899,16.2999,14700.0
2006-03-21 14:30:00,16.29,16.32,16.29,16.32,20900.0,16.2899,16.3199,16.2899,16.3199,20900.0
2006-03-21 14:40:00,16.32,16.33,16.27,16.27,30400.0,16.3199,16.3299,16.2699,16.2699,30400.0
2006-03-21 14:50:00,16.27,16.31,16.27,16.31,33600.0,16.2699,16.3099,16.2699,16.3099,33600.0
2006-03-21 15:00:00,16.28,16.3,16.27,16.29,14600.0,16.2799,16.2999,16.2699,16.2899,14600.0
2006-03-21 15:10:00,16.28,16.31,16.27,16.3,19700.0,16.2799,16.3099,16.2699,16.2999,19700.0
2006-03-21 15:20:00,16.3,16.34,16.3,16.31,23700.0,16.2999,16.3399,16.2999,16.3099,23700.0
2006-03-21 15:30:00,16.32,16.34,16.29,16.29,57000.0,16.3199,16.3399,16.2899,16.2899,57000.0
2006-03-21 15:40:00,16.29,16.41,16.29,16.41,90900.0,16.2899,16.4099,16.2899,16.4099,90900.0
2006-03-21 15:50:00,16.4,16.42,16.3,16.38,84000.0,16.3999,16.4199,16.2999,16.3799,84000.0
2006-03-22 09:30:00,16.46,16.46,16.13,16.13,34300.0,16.4599,16.4599,16.1299,16.1299,34300.0
2006-03-22 09:40:00,16.12,16.13,15.98,16.0,26400.0,16.1199,16.1299,15.9799,15.9999,26400.0
2006-03-22 09:50:00,16.01,16.09,15.99,16.0,19900.0,16.0099,16.0899,15.9899,15.9999,19900.0
2006-03-22 10:00:00,16.0,16.03,16.0,16.02,17800.0,15.9999,16.0299,15.9999,16.0199,17800.0
2006-03-22 10:10:00,16.01,16.03,16.01,16.03,27600.0,16.0099,16.0299,16.0099,16.0299,27600.0
2006-03-22 10:20:00,16.02,16.03,16.01,16.02,18600.0,16.0199,16.0299,16.0099,16.0199,18600.0
2006-03-22 10:30:00,16.02,16.03,15.94,16.02,28700.0,16.0199,16.0299,15.9399,16.0199,28700.0
2006-03-22 10:40:00,16.03,16.03,15.96,15.97,13600.0,16.0299,16.0299,15.9599,15.9699,13600.0
2006-03-22 10:50:00,16.0,16.08,15.97,15.97,14400.0,15.9999,16.0799,15.9699,15.9699,14400.0
2006-03-22 11:00:00,15.97,16.03,15.97,16.0,8400.0,15.9699,16.0299,15.9699,15.9999,8400.0
2006-03-22 11:10:00,16.0,16.07,15.96,15.96,52000.0,15.9999,16.0699,15.9599,15.9599,52000.0
2006-03-22 11:20:00,15.96,16.02,15.96,16.01,12400.0,15.9599,16.0199,15.9599,16.0099,12400.0
2006-03-22 11:30:00,16.01,16.02,15.99,16.01,16500.0,16.0099,16.0199,15.9899,16.0099,16500.0
2006-03-22 11:40:00,16.0,16.01,15.96,16.0,24300.0,15.9999,16.0099,15.9599,15.9999,24300.0
2006-03-22 11:50:00,16.0,16.03,15.99,16.02,11600.0,15.9999,16.0299,15.9899,16.0199,11600.0
2006-03-22 12:00:00,16.03,16.08,16.02,16.05,16300.0,16.0299,16.0799,16.0199,16.0499,16300.0
2006-03-22 12:10:00,16.06,16.06,16.03,16.05,8800.0,16.0599,16.0599,16.0299,16.0499,8800.0
2006-03-22 12:20:00,16.05,16.06,16.03,16.03,5100.0,16.0499,16.0599,16.0299,16.0299,5100.0
2006-03-22 12:30:00,16.04,16.05,16.02,16.02,9900.0,16.0399,16.0499,16.0199,16.0199,9900.0
2006-03-22 12:40:00,16.02,16.03,16.0,16.02,24000.0,16.0199,16.0299,15.9999,16.0199,24000.0
2006-03-22 12:50:00,16.02,16.02,16.0,16.0,7800.0,16.0199,16.0199,15.9999,15.9999,7800.0
2006-03-22 13:00:00,16.01,16.02,16.0,16.01,11000.0,16.0099,16.0199,15.9999,16.0099,11000.0
2006-03-22 13:10:00,16.02,16.02,16.0,16.0,6600.0,16.0199,16.0199,15.9999,15.9999,6600.0
2006-03-22 13:20:00,16.0,16.01,16.0,16.01,6800.0,15.9999,16.0099,15.9999,16.0099,6800.0
2006-03-22 13:30:00,16.01,16.01,16.0,16.0,15000.0,16.0099,16.0099,15.9999,15.9999,15000.0
2006-03-22 13:40:00,16.0,16.02,16.0,16.02,14900.0,15.9999,16.0199,15.9999,16.0199,14900.0
2006-03-22 13:50:00,16.02,16.11,16.02,16.09,49800.0,16.0199,16.1099,16.0199,16.0899,49800.0
2006-03-22 14:00:00,16.1,16.11,16.05,16.06,54000.0,16.0999,16.1099,16.0499,16.0599,54000.0
2006-03-22 14:10:00,16.06,16.11,16.05,16.06,107700.0,16.0599,16.1099,16.0499,16.0599,107700.0
2006-03-22 14:20:00,16.06,16.1,16.05,16.06,65600.0,16.0599,16.0999,16.0499,16.0599,65600.0
2006-03-22 14:30:00,16.07,16.09,16.06,16.07,34600.0,16.0699,16.0899,16.0599,16.0699,34600.0
2006-03-22 14:40:00,16.08,16.13,16.07,16.11,27500.0,16.0799,16.1299,16.0699,16.1099,27500.0
2006-03-22 14:50:00,16.12,16.13,16.11,16.12,41600.0,16.1199,16.1299,16.1099,16.1199,41600.0
2006-03-22 15:00:00,16.12,16.12,16.07,16.07,37100.0,16.1199,16.1199,16.0699,16.0699,37100.0
2006-03-22 15:10:00,16.08,16.13,16.08,16.11,33600.0,16.0799,16.1299,16.0799,16.1099,33600.0
2006-03-22 15:20:00,16.12,16.12,16.1,16.12,30800.0,16.1199,16.1199,16.0999,16.1199,30800.0
2006-03-22 15:30:00,16.11,16.2,16.11,16.2,45600.0,16.1099,16.1999,16.1099,16.1999,45600.0
2006-03-22 15:40:00,16.19,16.21,16.18,16.2,37200.0,16.1899,16.2099,16.1799,16.1999,37200.0
2006-03-22 15:50:00,16.19,16.25,16.12,16.25,83600.0,16.1899,16.2499,16.1199,16.2499,83600.0
2006-03-23 09:30:00,16.28,16.33,16.18,16.21,16000.0,16.2799,16.3299,16.1799,16.2099,16000.0
2006-03-23 09:40:00,16.21,16.21,16.14,16.15,8600.0,16.2099,16.2099,16.1399,16.1499,8600.0
2006-03-23 09:50:00,16.15,16.15,16.04,16.11,13400.0,16.1499,16.1499,16.0399,16.1099,13400.0
2006-03-23 10:00:00,16.12,16.13,16.07,16.09,52400.0,16.1199,16.1299,16.0699,16.0899,52400.0
2006-03-23 10:10:00,16.09,16.2,16.08,16.16,18200.0,16.0899,16.1999,16.0799,16.1599,18200.0
2006-03-23 10:20:00,16.16,16.18,16.12,16.14,17100.0,16.1599,16.1799,16.1199,16.1399,17100.0
2006-03-23 10:30:00,16.13,16.14,16.1,16.1,17200.0,16.1299,16.1399,16.0999,16.0999,17200.0
2006-03-23 10:40:00,16.1,16.1,16.06,16.06,17700.0,16.0999,16.0999,16.0599,16.0599,17700.0
2006-03-23 10:50:00,16.05,16.09,16.04,16.05,21400.0,16.0499,16.0899,16.0399,16.0499,21400.0
2006-03-23 11:00:00,16.05,16.1,16.05,16.09,6000.0,16.0499,16.0999,16.0499,16.0899,6000.0
2006-03-23 11:10:00,16.09,16.14,16.09,16.11,3500.0,16.0899,16.1399,16.0899,16.1099,3500.0
2006-03-23 11:20:00,16.12,16.12,16.11,16.11,1600.0,16.1199,16.1199,16.1099,16.1099,1600.0
2006-03-23 11:30:00,16.12,16.13,16.11,16.12,11800.0,16.1199,16.1299,16.1099,16.1199,11800.0
2006-03-23 11:40:00,16.12,16.12,16.09,16.1,13800.0,16.1199,16.1199,16.0899,16.0999,13800.0
2006-03-23 11:50:00,16.09,16.11,16.06,16.09,11200.0,16.0899,16.1099,16.0599,16.0899,11200.0
2006-03-23 12:00:00,16.08,16.08,16.05,16.05,4200.0,16.0799,16.0799,16.0499,16.0499,4200.0
2006-03-23 12:10:00,16.05,16.08,16.04,16.05,22600.0,16.0499,16.0799,16.0399,16.0499,22600.0
2006-03-23 12:20:00,16.05,16.1,16.05,16.06,14100.0,16.0499,16.0999,16.0499,16.0599,14100.0
2006-03-23 12:30:00,16.06,16.11,16.05,16.09,22500.0,16.0599,16.1099,16.0499,16.0899,22500.0
2006-03-23 12:40:00,16.08,16.09,16.08,16.08,4000.0,16.0799,16.0899,16.0799,16.0799,4000.0
2006-03-23 12:50:00,16.08,16.09,16.07,16.09,7100.0,16.0799,16.0899,16.0699,16.0899,7100.0
2006-03-23 13:00:00,16.09,16.1,16.08,16.09,22900.0,16.0899,16.0999,16.0799,16.0899,22900.0
2006-03-23 13:10:00,16.09,16.1,16.09,16.1,32100.0,16.0899,16.0999,16.0899,16.0999,32100.0
2006-03-23 13:20:00,16.1,16.13,16.1,16.1,4100.0,16.0999,16.1299,16.0999,16.0999,4100.0
2006-03-23 13:30:00,16.1,16.11,16.08,16.1,29600.0,16.0999,16.1099,16.0799,16.0999,29600.0
2006-03-23 13:40:00,16.09,16.12,16.09,16.1,6000.0,16.0899,16.1199,16.0899,16.0999,6000.0
2006-03-23 13:50:00,16.1,16.11,16.08,16.09,19600.0,16.0999,16.1099,16.0799,16.0899,19600.0
2006-03-23 14:00:00,16.09,16.09,16.08,16.09,18200.0,16.0899,16.0899,16.0799,16.0899,18200.0
2006-03-23 14:10:00,16.08,16.12,16.08,16.12,21400.0,16.0799,16.1199,16.0799,16.1199,21400.0
2006-03-23 14:20:00,16.13,16.13,16.08,16.1,20700.0,16.1299,16.1299,16.0799,16.0999,20700.0
2006-03-23 14:30:00,16.1,16.11,16.08,16.09,28900.0,16.0999,16.1099,16.0799,16.0899,28900.0
2006-03-23 14:40:00,16.1,16.13,16.1,16.13,12900.0,16.0999,16.1299,16.0999,16.1299,12900.0
2006-03-23 14:50:00,16.13,16.16,16.08,16.1,18100.0,16.1299,16.1599,16.0799,16.0999,18100.0
2006-03-23 15:00:00,16.1,16.12,16.08,16.1,33700.0,16.0999,16.1199,16.0799,16.0999,33700.0
2006-03-23 15:10:00,16.1,16.25,16.1,16.17,39300.0,16.0999,16.2499,16.0999,16.1699,39300.0
2006-03-23 15:20:00,16.17,16.18,16.07,16.11,11900.0,16.1699,16.1799,16.0699,16.1099,11900.0
2006-03-23 15:30:00,16.1,16.11,16.08,16.1,24500.0,16.0999,16.1099,16.0799,16.0999,24500.0
2006-03-23 15:40:00,16.1,16.11,16.08,16.1,59000.0,16.0999,16.1099,16.0799,16.0999,59000.0
2006-03-23 15:50:00,16.1,16.17,16.1,16.17,38800.0,16.0999,16.1699,16.0999,16.1699,38800.0
2006-03-24 09:30:00,16.05,16.19,16.05,16.19,10000.0,16.0499,16.1899,16.0499,16.1899,10000.0
2006-03-24 09:40:00,16.2,16.28,16.19,16.27,5500.0,16.1999,16.2799,16.1899,16.2699,5500.0
2006-03-24 09:50:00,16.26,16.32,16.26,16.27,9400.0,16.2599,16.3199,16.2599,16.2699,9400.0
2006-03-24 10:00:00,16.25,16.35,16.25,16.31,10400.0,16.2499,16.3499,16.2499,16.3099,10400.0
2006-03-24 10:10:00,16.31,16.5,16.31,16.49,25300.0,16.3099,16.4999,16.3099,16.4899,25300.0
2006-03-24 10:20:00,16.49,16.51,16.44,16.5,21800.0,16.4899,16.5099,16.4399,16.4999,21800.0
2006-03-24 10:30:00,16.49,16.52,16.44,16.45,10800.0,16.4899,16.5199,16.4399,16.4499,10800.0
2006-03-24 10:40:00,16.44,16.46,16.43,16.45,8200.0,16.4399,16.4599,16.4299,16.4499,8200.0
2006-03-24 10:50:00,16.45,16.46,16.43,16.44,10300.0,16.4499,16.4599,16.4299,16.4399,10300.0
2006-03-24 11:00:00,16.44,16.44,16.38,16.39,14200.0,16.4399,16.4399,16.3799,16.3899,14200.0
2006-03-24 11:10:00,16.4,16.42,16.38,16.38,9500.0,16.3999,16.4199,16.3799,16.3799,9500.0
2006-03-24 11:20:00,16.4,16.42,16.38,16.41,16600.0,16.3999,16.4199,16.3799,16.4099,16600.0
2006-03-24 11:30:00,16.44,16.55,16.4,16.49,28100.0,16.4399,16.5499,16.3999,16.4899,28100.0
2006-03-24 11:40:00,16.5,16.5,16.45,16.46,5100.0,16.4999,16.4999,16.4499,16.4599,5100.0
2006-03-24 11:50:00,16.46,16.47,16.46,16.47,4300.0,16.4599,16.4699,16.4599,16.4699,4300.0
2006-03-24 12:00:00,16.47,16.5,16.46,16.46,4800.0,16.4699,16.4999,16.4599,16.4599,4800.0
2006-03-24 12:10:00,16.46,16.47,16.46,16.47,8700.0,16.4599,16.4699,16.4599,16.4699,8700.0
2006-03-24 12:20:00,16.46,16.5,16.46,16.49,8900.0,16.4599,16.4999,16.4599,16.4899,8900.0
2006-03-24 12:30:00,16.5,16.5,16.44,16.44,9700.0,16.4999,16.4999,16.4399,16.4399,9700.0
2006-03-24 12:40:00,16.44,16.48,16.44,16.47,11800.0,16.4399,16.4799,16.4399,16.4699,11800.0
2006-03-24 12:50:00,16.47,16.51,16.46,16.49,19800.0,16.4699,16.5099,16.4599,16.4899,19800.0
2006-03-24 13:00:00,16.49,16.51,16.49,16.5,10400.0,16.4899,16.5099,16.4899,16.4999,10400.0
2006-03-24 13:10:00,16.5,16.55,16.45,16.54,27400.0,16.4999,16.5499,16.4499,16.5399,27400.0
2006-03-24 13:20:00,16.53,16.53,16.5,16.51,10400.0,16.5299,16.5299,16.4999,16.5099,10400.0
2006-03-24 13:30:00,16.51,16.52,16.51,16.51,5000.0,16.5099,16.5199,16.5099,16.5099,5000.0
2006-03-24 13:40:00,16.51,16.51,16.51,16.51,3400.0,16.5099,16.5099,16.5099,16.5099,3400.0
2006-03-24 13:50:00,16.51,16.52,16.5,16.51,12300.0,16.5099,16.5199,16.4999,16.5099,12300.0
2006-03-24 14:00:00,16.51,16.52,16.46,16.47,10100.0,16.5099,16.5199,16.4599,16.4699,10100.0
2006-03-24 14:10:00,16.46,16.5,16.45,16.49,39700.0,16.4599,16.4999,16.4499,16.4899,39700.0
2006-03-24 14:20:00,16.5,16.52,16.49,16.52,5400.0,16.4999,16.5199,16.4899,16.5199,5400.0
2006-03-24 14:30:00,16.51,16.52,16.51,16.51,9900.0,16.5099,16.5199,16.5099,16.5099,9900.0
2006-03-24 14:40:00,16.5,16.51,16.49,16.5,6500.0,16.4999,16.5099,16.4899,16.4999,6500.0
2006-03-24 14:50:00,16.51,16.53,16.5,16.52,45700.0,16.5099,16.5299,16.4999,16.5199,45700.0
2006-03-24 15:00:00,16.53,16.53,16.48,16.49,23400.0,16.5299,16.5299,16.4799,16.4899,23400.0
2006-03-24 15:10:00,16.48,16.48,16.39,16.4,43400.0,16.4799,16.4799,16.3899,16.3999,43400.0
2006-03-24 15:20:00,16.39,16.5,16.39,16.5,58500.0,16.3899,16.4999,16.3899,16.4999,58500.0
2006-03-24 15:30:00,16.51,16.6,16.51,16.57,29600.0,16.5099,16.5999,16.5099,16.5699,29600.0
2006-03-24 15:40:00,16.57,16.74,16.57,16.72,92800.0,16.5699,16.7399,16.5699,16.7199,92800.0
2006-03-24 15:50:00,16.72,16.76,16.52,16.76,175500.0,16.7199,16.7599,16.5199,16.7599,175500.0
2006-03-27 09:30:00,16.82,16.96,16.75,16.92,39000.0,16.8199,16.9599,16.7499,16.9199,39000.0
2006-03-27 09:40:00,16.92,16.98,16.9,16.91,54200.0,16.9199,16.9799,16.8999,16.9099,54200.0
2006-03-27 09:50:00,16.92,16.97,16.9,16.96,24700.0,16.9199,16.9699,16.8999,16.9599,24700.0
2006-03-27 10:00:00,16.95,17.09,16.95,17.04,59400.0,16.9499,17.0899,16.9499,17.0399,59400.0
2006-03-27 10:10:00,17.03,17.04,17.01,17.04,22000.0,17.0299,17.0399,17.0099,17.0399,22000.0
2006-03-27 10:20:00,17.03,17.11,17.02,17.1,72200.0,17.0299,17.1099,17.0199,17.0999,72200.0
2006-03-27 10:30:00,17.05,17.35,16.87,17.35,164200.0,17.0499,17.3499,16.8699,17.3499,164200.0
2006-03-27 10:40:00,17.36,17.73,17.35,17.58,245400.0,17.3599,17.7299,17.3499,17.5799,245400.0
2006-03-27 10:50:00,17.58,17.69,17.55,17.64,86900.0,17.5799,17.6899,17.5499,17.6399,86900.0
2006-03-27 11:00:00,17.64,17.94,17.56,17.67,283200.0,17.6399,17.9399,17.5599,17.6699,283200.0
2006-03-27 11:10:00,17.66,18.19,17.62,18.18,379800.0,17.6599,18.1899,17.6199,18.1799,379800.0
2006-03-27 11:20:00,18.18,18.18,17.92,18.14,115300.0,18.1799,18.1799,17.9199,18.1399,115300.0
2006-03-27 11:30:00,18.12,18.27,18.12,18.21,111200.0,18.1199,18.2699,18.1199,18.2099,111200.0
2006-03-27 11:40:00,18.21,18.22,18.12,18.14,132000.0,18.2099,18.2199,18.1199,18.1399,132000.0
2006-03-27 11:50:00,18.12,18.17,17.95,17.96,173500.0,18.1199,18.1699,17.9499,17.9599,173500.0
2006-03-27 12:00:00,17.96,17.97,17.85,17.89,115400.0,17.9599,17.9699,17.8499,17.8899,115400.0
2006-03-27 12:10:00,17.9,17.9,17.85,17.87,59500.0,17.8999,17.8999,17.8499,17.8699,59500.0
2006-03-27 12:20:00,17.86,17.87,17.73,17.74,96100.0,17.8599,17.8699,17.7299,17.7399,96100.0
2006-03-27 12:30:00,17.75,17.77,17.74,17.75,95900.0,17.7499,17.7699,17.7399,17.7499,95900.0
2006-03-27 12:40:00,17.75,17.75,17.68,17.7,62600.0,17.7499,17.7499,17.6799,17.6999,62600.0
2006-03-27 12:50:00,17.69,17.72,17.65,17.68,25200.0,17.6899,17.7199,17.6499,17.6799,25200.0
2006-03-27 13:00:00,17.66,17.78,17.66,17.74,52200.0,17.6599,17.7799,17.6599,17.7399,52200.0
2006-03-27 13:10:00,17.75,17.83,17.71,17.81,79600.0,17.7499,17.8299,17.7099,17.8099,79600.0
2006-03-27 13:20:00,17.8,17.98,17.73,17.75,33300.0,17.7999,17.9799,17.7299,17.7499,33300.0
2006-03-27 13:30:00,17.75,17.83,17.72,17.74,25100.0,17.7499,17.8299,17.7199,17.7399,25100.0
2006-03-27 13:40:00,17.73,17.76,17.72,17.75,19500.0,17.7299,17.7599,17.7199,17.7499,19500.0
2006-03-27 13:50:00,17.75,17.83,17.75,17.82,22000.0,17.7499,17.8299,17.7499,17.8199,22000.0
2006-03-27 14:00:00,17.82,17.82,17.76,17.76,17300.0,17.8199,17.8199,17.7599,17.7599,17300.0
2006-03-27 14:10:00,17.77,17.84,17.76,17.83,34700.0,17.7699,17.8399,17.7599,17.8299,34700.0
2006-03-27 14:20:00,17.83,17.89,17.68,17.85,110400.0,17.8299,17.8899,17.6799,17.8499,110400.0
2006-03-27 14:30:00,17.85,18.37,17.85,18.31,274000.0,17.8499,18.3699,17.8499,18.3099,274000.0
2006-03-27 14:40:00,18.3,18.68,18.0,18.35,469900.0,18.2999,18.6799,17.9999,18.3499,469900.0
2006-03-27 14:50:00,18.3,18.62,18.29,18.31,229800.0,18.2999,18.6199,18.2899,18.3099,229800.0
2006-03-27 15:00:00,18.32,18.39,18.22,18.3,128100.0,18.3199,18.3899,18.2199,18.2999,128100.0
2006-03-27 15:10:00,18.3,18.38,18.15,18.19,296600.0,18.2999,18.3799,18.1499,18.1899,296600.0
2006-03-27 15:20:00,18.19,18.2,17.92,17.98,168800.0,18.1899,18.1999,17.9199,17.9799,168800.0
2006-03-27 15:30:00,17.99,18.05,17.95,18.02,236000.0,17.9899,18.0499,17.9499,18.0199,236000.0
2006-03-27 15:40:00,18.01,18.02,17.81,17.99,137000.0,18.0099,18.0199,17.8099,17.9899,137000.0
2006-03-27 15:50:00,17.99,18.05,17.98,18.05,227500.0,17.9899,18.0499,17.9799,18.0499,227500.0
2006-03-28 09:30:00,18.06,18.09,17.97,18.0,30500.0,18.0599,18.0899,17.9699,17.9999,30500.0
2006-03-28 09:40:00,18.0,18.06,17.75,17.8,76100.0,17.9999,18.0599,17.7499,17.7999,76100.0
2006-03-28 09:50:00,17.77,17.9,17.77,17.9,48100.0,17.7699,17.8999,17.7699,17.8999,48100.0
2006-03-28 10:00:00,17.9,17.92,17.87,17.89,69500.0,17.8999,17.9199,17.8699,17.8899,69500.0
2006-03-28 10:10:00,17.88,18.03,17.88,18.02,36600.0,17.8799,18.0299,17.8799,18.0199,36600.0
2006-03-28 10:20:00,17.99,18.02,17.99,18.01,20700.0,17.9899,18.0199,17.9899,18.0099,20700.0
2006-03-28 10:30:00,18.0,18.09,18.0,18.04,57600.0,17.9999,18.0899,17.9999,18.0399,57600.0
2006-03-28 10:40:00,18.05,18.1,18.03,18.05,77800.0,18.0499,18.0999,18.0299,18.0499,77800.0
2006-03-28 10:50:00,18.06,18.1,18.04,18.08,53700.0,18.0599,18.0999,18.0399,18.0799,53700.0
2006-03-28 11:00:00,18.08,18.09,18.05,18.05,28800.0,18.0799,18.0899,18.0499,18.0499,28800.0
2006-03-28 11:10:00,18.05,18.07,18.0,18.0,43600.0,18.0499,18.0699,17.9999,17.9999,43600.0
2006-03-28 11:20:00,18.0,18.01,17.96,17.99,101600.0,17.9999,18.0099,17.9599,17.9899,101600.0
2006-03-28 11:30:00,18.0,18.02,17.99,18.01,18900.0,17.9999,18.0199,17.9899,18.0099,18900.0
2006-03-28 11:40:00,18.01,18.01,18.0,18.0,18400.0,18.0099,18.0099,17.9999,17.9999,18400.0
2006-03-28 11:50:00,18.0,18.02,18.0,18.0,13800.0,17.9999,18.0199,17.9999,17.9999,13800.0
2006-03-28 12:00:00,18.0,18.01,17.97,18.01,20300.0,17.9999,18.0099,17.9699,18.0099,20300.0
2006-03-28 12:10:00,18.01,18.01,17.99,18.0,6500.0,18.0099,18.0099,17.9899,17.9999,6500.0
2006-03-28 12:20:00,18.0,18.05,18.0,18.05,12400.0,17.9999,18.0499,17.9999,18.0499,12400.0
2006-03-28 12:30:00,18.05,18.05,18.03,18.03,10800.0,18.0499,18.0499,18.0299,18.0299,10800.0
2006-03-28 12:40:00,18.03,18.04,18.01,18.02,3100.0,18.0299,18.0399,18.0099,18.0199,3100.0
2006-03-28 12:50:00,18.02,18.15,18.01,18.15,37100.0,18.0199,18.1499,18.0099,18.1499,37100.0
2006-03-28 13:00:00,18.05,18.13,18.05,18.08,36000.0,18.0499,18.1299,18.0499,18.0799,36000.0
2006-03-28 13:10:00,18.07,18.09,18.02,18.02,11600.0,18.0699,18.0899,18.0199,18.0199,11600.0
2006-03-28 13:20:00,18.03,18.06,18.01,18.05,11900.0,18.0299,18.0599,18.0099,18.0499,11900.0
2006-03-28 13:30:00,18.05,18.09,18.05,18.08,15200.0,18.0499,18.0899,18.0499,18.0799,15200.0
2006-03-28 13:40:00,18.08,18.1,18.05,18.09,23600.0,18.0799,18.0999,18.0499,18.0899,23600.0
2006-03-28 13:50:00,18.09,18.09,18.07,18.08,9300.0,18.0899,18.0899,18.0699,18.0799,9300.0
2006-03-28 14:00:00,18.07,18.09,18.05,18.05,35600.0,18.0699,18.0899,18.0499,18.0499,35600.0
2006-03-28 14:10:00,18.04,18.06,18.0,18.04,54100.0,18.0399,18.0599,17.9999,18.0399,54100.0
2006-03-28 14:20:00,18.04,18.05,17.97,18.0,122900.0,18.0399,18.0499,17.9699,17.9999,122900.0
2006-03-28 14:30:00,18.01,18.05,17.98,18.04,98800.0,18.0099,18.0499,17.9799,18.0399,98800.0
2006-03-28 14:40:00,18.04,18.05,18.01,18.04,30500.0,18.0399,18.0499,18.0099,18.0399,30500.0
2006-03-28 14:50:00,18.05,18.05,18.04,18.04,19800.0,18.0499,18.0499,18.0399,18.0399,19800.0
2006-03-28 15:00:00,18.04,18.06,18.04,18.06,28600.0,18.0399,18.0599,18.0399,18.0599,28600.0
2006-03-28 15:10:00,18.05,18.06,18.04,18.05,37100.0,18.0499,18.0599,18.0399,18.0499,37100.0
2006-03-28 15:20:00,18.05,18.06,18.03,18.05,40700.0,18.0499,18.0599,18.0299,18.0499,40700.0
2006-03-28 15:30:00,18.04,18.06,18.04,18.05,34000.0,18.0399,18.0599,18.0399,18.0499,34000.0
2006-03-28 15:40:00,18.04,18.07,18.01,18.06,73200.0,18.0399,18.0699,18.0099,18.0599,73200.0
2006-03-28 15:50:00,18.06,18.07,18.04,18.05,122000.0,18.0599,18.0699,18.0399,18.0499,122000.0
2006-03-29 09:30:00,18.01,18.1,17.91,17.91,39500.0,18.0099,18.0999,17.9099,17.9099,39500.0
2006-03-29 09:40:00,17.93,18.01,17.87,17.99,38200.0,17.9299,18.0099,17.8699,17.9899,38200.0
2006-03-29 09:50:00,18.01,18.01,17.82,17.83,43400.0,18.0099,18.0099,17.8199,17.8299,43400.0
2006-03-29 10:00:00,17.83,17.9,17.8,17.85,24100.0,17.8299,17.8999,17.7999,17.8499,24100.0
2006-03-29 10:10:00,17.84,17.84,17.72,17.75,54400.0,17.8399,17.8399,17.7199,17.7499,54400.0
2006-03-29 10:20:00,17.73,17.89,17.73,17.87,21700.0,17.7299,17.8899,17.7299,17.8699,21700.0
2006-03-29 10:30:00,17.88,17.88,17.74,17.75,29600.0,17.8799,17.8799,17.7399,17.7499,29600.0
2006-03-29 10:40:00,17.74,17.74,17.63,17.72,39500.0,17.7399,17.7399,17.6299,17.7199,39500.0
2006-03-29 10:50:00,17.71,17.82,17.68,17.74,28200.0,17.7099,17.8199,17.6799,17.7399,28200.0
2006-03-29 11:00:00,17.73,17.73,17.65,17.71,17000.0,17.7299,17.7299,17.6499,17.7099,17000.0
2006-03-29 11:10:00,17.71,17.83,17.7,17.8,29900.0,17.7099,17.8299,17.6999,17.7999,29900.0
2006-03-29 11:20:00,17.78,17.79,17.77,17.77,8200.0,17.7799,17.7899,17.7699,17.7699,8200.0
2006-03-29 11:30:00,17.78,17.79,17.71,17.73,13000.0,17.7799,17.7899,17.7099,17.7299,13000.0
2006-03-29 11:40:00,17.73,17.73,17.61,17.69,24000.0,17.7299,17.7299,17.6099,17.6899,24000.0
2006-03-29 11:50:00,17.68,17.69,17.65,17.66,13600.0,17.6799,17.6899,17.6499,17.6599,13600.0
2006-03-29 12:00:00,17.66,17.66,17.65,17.66,8300.0,17.6599,17.6599,17.6499,17.6599,8300.0
2006-03-29 12:10:00,17.65,17.66,17.65,17.65,6400.0,17.6499,17.6599,17.6499,17.6499,6400.0
2006-03-29 12:20:00,17.66,17.66,17.61,17.64,19100.0,17.6599,17.6599,17.6099,17.6399,19100.0
2006-03-29 12:30:00,17.63,17.63,17.48,17.52,33400.0,17.6299,17.6299,17.4799,17.5199,33400.0
2006-03-29 12:40:00,17.52,17.61,17.52,17.58,30200.0,17.5199,17.6099,17.5199,17.5799,30200.0
2006-03-29 12:50:00,17.61,17.65,17.61,17.65,22800.0,17.6099,17.6499,17.6099,17.6499,22800.0
2006-03-29 13:00:00,17.65,17.7,17.64,17.66,11100.0,17.6499,17.6999,17.6399,17.6599,11100.0
2006-03-29 13:10:00,17.69,17.77,17.67,17.77,33200.0,17.6899,17.7699,17.6699,17.7699,33200.0
2006-03-29 13:20:00,17.73,17.79,17.73,17.79,27300.0,17.7299,17.7899,17.7299,17.7899,27300.0
2006-03-29 13:30:00,17.79,17.8,17.78,17.78,21500.0,17.7899,17.7999,17.7799,17.7799,21500.0
2006-03-29 13:40:00,17.78,17.79,17.75,17.75,9200.0,17.7799,17.7899,17.7499,17.7499,9200.0
2006-03-29 13:50:00,17.76,17.76,17.73,17.74,18900.0,17.7599,17.7599,17.7299,17.7399,18900.0
2006-03-29 14:00:00,17.74,17.76,17.73,17.75,16400.0,17.7399,17.7599,17.7299,17.7499,16400.0
2006-03-29 14:10:00,17.75,17.79,17.75,17.78,26400.0,17.7499,17.7899,17.7499,17.7799,26400.0
2006-03-29 14:20:00,17.76,17.76,17.69,17.7,34000.0,17.7599,17.7599,17.6899,17.6999,34000.0
2006-03-29 14:30:00,17.68,17.69,17.64,17.67,18700.0,17.6799,17.6899,17.6399,17.6699,18700.0
2006-03-29 14:40:00,17.67,17.71,17.66,17.66,17000.0,17.6699,17.7099,17.6599,17.6599,17000.0
2006-03-29 14:50:00,17.66,17.7,17.66,17.7,30100.0,17.6599,17.6999,17.6599,17.6999,30100.0
2006-03-29 15:00:00,17.7,17.81,17.68,17.73,59000.0,17.6999,17.8099,17.6799,17.7299,59000.0
2006-03-29 15:10:00,17.72,17.73,17.67,17.67,39300.0,17.7199,17.7299,17.6699,17.6699,39300.0
2006-03-29 15:20:00,17.67,17.75,17.63,17.72,53600.0,17.6699,17.7499,17.6299,17.7199,53600.0
2006-03-29 15:30:00,17.72,17.72,17.65,17.69,41200.0,17.7199,17.7199,17.6499,17.6899,41200.0
2006-03-29 15:40:00,17.69,17.71,17.69,17.7,46800.0,17.6899,17.7099,17.6899,17.6999,46800.0
2006-03-29 15:50:00,17.69,17.75,17.67,17.71,82100.0,17.6899,17.7499,17.6699,17.7099,82100.0
2006-03-30 09:30:00,17.83,18.19,17.76,18.13,65900.0,17.8299,18.1899,17.7599,18.1299,65900.0
2006-03-30 09:40:00,18.17,18.2,18.12,18.18,23800.0,18.1699,18.1999,18.1199,18.1799,23800.0
2006-03-30 09:50:00,18.17,18.38,18.05,18.35,62500.0,18.1699,18.3799,18.0499,18.3499,62500.0
2006-03-30 10:00:00,18.37,18.66,18.29,18.6,116700.0,18.3699,18.6599,18.2899,18.5999,116700.0
2006-03-30 10:10:00,18.6,18.69,18.59,18.59,75600.0,18.5999,18.6899,18.5899,18.5899,75600.0
2006-03-30 10:20:00,18.58,18.63,18.52,18.62,80300.0,18.5799,18.6299,18.5199,18.6199,80300.0
2006-03-30 10:30:00,18.62,18.8,18.61,18.78,168400.0,18.6199,18.7999,18.6099,18.7799,168400.0
2006-03-30 10:40:00,18.8,18.9,18.77,18.81,70900.0,18.7999,18.8999,18.7699,18.8099,70900.0
2006-03-30 10:50:00,18.81,18.81,18.55,18.76,56400.0,18.8099,18.8099,18.5499,18.7599,56400.0
2006-03-30 11:00:00,18.78,18.78,18.52,18.63,53200.0,18.7799,18.7799,18.5199,18.6299,53200.0
2006-03-30 11:10:00,18.63,18.65,18.6,18.65,37200.0,18.6299,18.6499,18.5999,18.6499,37200.0
2006-03-30 11:20:00,18.65,18.69,18.64,18.66,40800.0,18.6499,18.6899,18.6399,18.6599,40800.0
2006-03-30 11:30:00,18.66,18.7,18.65,18.7,20100.0,18.6599,18.6999,18.6499,18.6999,20100.0
2006-03-30 11:40:00,18.7,18.8,18.69,18.79,45800.0,18.6999,18.7999,18.6899,18.7899,45800.0
2006-03-30 11:50:00,18.78,18.8,18.71,18.73,36400.0,18.7799,18.7999,18.7099,18.7299,36400.0
2006-03-30 12:00:00,18.73,18.78,18.73,18.78,18100.0,18.7299,18.7799,18.7299,18.7799,18100.0
2006-03-30 12:10:00,18.78,18.86,18.78,18.82,26600.0,18.7799,18.8599,18.7799,18.8199,26600.0
2006-03-30 12:20:00,18.83,18.97,18.81,18.96,28400.0,18.8299,18.9699,18.8099,18.9599,28400.0
2006-03-30 12:30:00,18.96,18.97,18.74,18.9,70400.0,18.9599,18.9699,18.7399,18.8999,70400.0
2006-03-30 12:40:00,18.89,18.94,18.88,18.94,29600.0,18.8899,18.9399,18.8799,18.9399,29600.0
2006-03-30 12:50:00,18.93,18.99,18.88,18.97,38300.0,18.9299,18.9899,18.8799,18.9699,38300.0
2006-03-30 13:00:00,18.97,18.99,18.89,18.96,22500.0,18.9699,18.9899,18.8899,18.9599,22500.0
2006-03-30 13:10:00,18.94,18.94,18.79,18.86,48600.0,18.9399,18.9399,18.7899,18.8599,48600.0
2006-03-30 13:20:00,18.86,18.87,18.77,18.77,33700.0,18.8599,18.8699,18.7699,18.7699,33700.0
2006-03-30 13:30:00,18.77,18.78,18.75,18.76,32700.0,18.7699,18.7799,18.7499,18.7599,32700.0
2006-03-30 13:40:00,18.75,18.78,18.74,18.74,60000.0,18.7499,18.7799,18.7399,18.7399,60000.0
2006-03-30 13:50:00,18.75,18.93,18.75,18.9,79600.0,18.7499,18.9299,18.7499,18.8999,79600.0
2006-03-30 14:00:00,18.91,18.91,18.81,18.83,27300.0,18.9099,18.9099,18.8099,18.8299,27300.0
2006-03-30 14:10:00,18.84,18.89,18.84,18.85,17600.0,18.8399,18.8899,18.8399,18.8499,17600.0
2006-03-30 14:20:00,18.85,18.95,18.85,18.95,56700.0,18.8499,18.9499,18.8499,18.9499,56700.0
2006-03-30 14:30:00,18.95,19.0,18.92,18.94,65900.0,18.9499,18.9999,18.9199,18.9399,65900.0
2006-03-30 14:40:00,18.94,18.97,18.93,18.96,19000.0,18.9399,18.9699,18.9299,18.9599,19000.0
2006-03-30 14:50:00,18.96,18.98,18.93,18.93,18500.0,18.9599,18.9799,18.9299,18.9299,18500.0
2006-03-30 15:00:00,18.93,18.94,18.84,18.87,43000.0,18.9299,18.9399,18.8399,18.8699,43000.0
2006-03-30 15:10:00,18.89,18.9,18.83,18.84,37900.0,18.8899,18.8999,18.8299,18.8399,37900.0
2006-03-30 15:20:00,18.83,18.84,18.68,18.7,76300.0,18.8299,18.8399,18.6799,18.6999,76300.0
2006-03-30 15:30:00,18.69,18.75,18.67,18.67,64600.0,18.6899,18.7499,18.6699,18.6699,64600.0
2006-03-30 15:40:00,18.67,18.74,18.67,18.69,80800.0,18.6699,18.7399,18.6699,18.6899,80800.0
2006-03-30 15:50:00,18.7,18.75,18.67,18.73,98500.0,18.6999,18.7499,18.6699,18.7299,98500.0
2006-03-31 09:30:00,18.75,18.81,18.68,18.72,31600.0,18.7499,18.8099,18.6799,18.7199,31600.0
2006-03-31 09:40:00,18.71,18.75,18.71,18.71,9400.0,18.7099,18.7499,18.7099,18.7099,9400.0
2006-03-31 09:50:00,18.69,18.75,18.69,18.7,10700.0,18.6899,18.7499,18.6899,18.6999,10700.0
2006-03-31 10:00:00,18.7,18.74,18.7,18.74,2500.0,18.6999,18.7399,18.6999,18.7399,2500.0
2006-03-31 10:10:00,18.74,18.75,18.73,18.74,20300.0,18.7399,18.7499,18.7299,18.7399,20300.0
2006-03-31 10:20:00,18.73,18.74,18.56,18.56,27300.0,18.7299,18.7399,18.5599,18.5599,27300.0
2006-03-31 10:30:00,18.56,18.7,18.55,18.7,14900.0,18.5599,18.6999,18.5499,18.6999,14900.0
2006-03-31 10:40:00,18.7,18.7,18.69,18.7,3100.0,18.6999,18.6999,18.6899,18.6999,3100.0
2006-03-31 10:50:00,18.7,18.7,18.65,18.65,11800.0,18.6999,18.6999,18.6499,18.6499,11800.0
2006-03-31 11:00:00,18.64,18.64,18.56,18.57,13400.0,18.6399,18.6399,18.5599,18.5699,13400.0
2006-03-31 11:10:00,18.57,18.63,18.56,18.63,10800.0,18.5699,18.6299,18.5599,18.6299,10800.0
2006-03-31 11:20:00,18.63,18.66,18.63,18.63,14500.0,18.6299,18.6599,18.6299,18.6299,14500.0
2006-03-31 11:30:00,18.63,18.64,18.63,18.64,15900.0,18.6299,18.6399,18.6299,18.6399,15900.0
2006-03-31 11:40:00,18.64,18.64,18.63,18.64,14100.0,18.6399,18.6399,18.6299,18.6399,14100.0
2006-03-31 11:50:00,18.64,18.64,18.61,18.64,18300.0,18.6399,18.6399,18.6099,18.6399,18300.0
2006-03-31 12:00:00,18.64,18.66,18.63,18.65,14100.0,18.6399,18.6599,18.6299,18.6499,14100.0
2006-03-31 12:10:00,18.65,18.66,18.63,18.64,12300.0,18.6499,18.6599,18.6299,18.6399,12300.0
2006-03-31 12:20:00,18.63,18.65,18.63,18.63,15900.0,18.6299,18.6499,18.6299,18.6299,15900.0
2006-03-31 12:30:00,18.63,18.65,18.63,18.64,14600.0,18.6299,18.6499,18.6299,18.6399,14600.0
2006-03-31 12:40:00,18.64,18.69,18.63,18.66,8100.0,18.6399,18.6899,18.6299,18.6599,8100.0
2006-03-31 12:50:00,18.67,18.69,18.66,18.66,7400.0,18.6699,18.6899,18.6599,18.6599,7400.0
2006-03-31 13:00:00,18.67,18.68,18.66,18.67,10300.0,18.6699,18.6799,18.6599,18.6699,10300.0
2006-03-31 13:10:00,18.67,18.7,18.67,18.69,4900.0,18.6699,18.6999,18.6699,18.6899,4900.0
2006-03-31 13:20:00,18.7,18.7,18.67,18.67,6300.0,18.6999,18.6999,18.6699,18.6699,6300.0
2006-03-31 13:30:00,18.66,18.67,18.63,18.63,13300.0,18.6599,18.6699,18.6299,18.6299,13300.0
2006-03-31 13:40:00,18.63,18.66,18.63,18.66,14900.0,18.6299,18.6599,18.6299,18.6599,14900.0
2006-03-31 13:50:00,18.66,18.66,18.63,18.63,17200.0,18.6599,18.6599,18.6299,18.6299,17200.0
2006-03-31 14:00:00,18.64,18.67,18.63,18.67,40700.0,18.6399,18.6699,18.6299,18.6699,40700.0
2006-03-31 14:10:00,18.66,18.68,18.66,18.68,11100.0,18.6599,18.6799,18.6599,18.6799,11100.0
2006-03-31 14:20:00,18.68,18.68,18.67,18.67,12800.0,18.6799,18.6799,18.6699,18.6699,12800.0
2006-03-31 14:30:00,18.67,18.68,18.66,18.67,8800.0,18.6699,18.6799,18.6599,18.6699,8800.0
2006-03-31 14:40:00,18.67,18.68,18.64,18.64,14100.0,18.6699,18.6799,18.6399,18.6399,14100.0
2006-03-31 14:50:00,18.65,18.65,18.6,18.61,17400.0,18.6499,18.6499,18.5999,18.6099,17400.0
2006-03-31 15:00:00,18.6,18.61,18.6,18.6,5500.0,18.5999,18.6099,18.5999,18.5999,5500.0
2006-03-31 15:10:00,18.6,18.63,18.6,18.61,40100.0,18.5999,18.6299,18.5999,18.6099,40100.0
2006-03-31 15:20:00,18.61,18.61,18.59,18.6,21500.0,18.6099,18.6099,18.5899,18.5999,21500.0
2006-03-31 15:30:00,18.59,18.6,18.58,18.59,14500.0,18.5899,18.5999,18.5799,18.5899,14500.0
2006-03-31 15:40:00,18.59,18.6,18.58,18.59,14700.0,18.5899,18.5999,18.5799,18.5899,14700.0
2006-03-31 15:50:00,18.58,18.61,18.55,18.58,44500.0,18.5799,18.6099,18.5499,18.5799,44500.0
2006-04-03 09:30:00,18.7,18.75,18.63,18.66,147800.0,18.6999,18.7499,18.6299,18.6599,147800.0
2006-04-03 09:40:00,18.65,18.66,18.41,18.41,78200.0,18.6499,18.6599,18.4099,18.4099,78200.0
2006-04-03 09:50:00,18.41,18.48,18.28,18.47,33700.0,18.4099,18.4799,18.2799,18.4699,33700.0
2006-04-03 10:00:00,18.47,18.48,18.35,18.35,16100.0,18.4699,18.4799,18.3499,18.3499,16100.0
2006-04-03 10:10:00,18.35,18.36,18.32,18.32,26600.0,18.3499,18.3599,18.3199,18.3199,26600.0
2006-04-03 10:20:00,18.33,18.38,18.32,18.35,23500.0,18.3299,18.3799,18.3199,18.3499,23500.0
2006-04-03 10:30:00,18.36,18.39,18.35,18.38,45200.0,18.3599,18.3899,18.3499,18.3799,45200.0
2006-04-03 10:40:00,18.37,18.38,18.37,18.38,10700.0,18.3699,18.3799,18.3699,18.3799,10700.0
2006-04-03 10:50:00,18.37,18.38,18.14,18.16,31700.0,18.3699,18.3799,18.1399,18.1599,31700.0
2006-04-03 11:00:00,18.16,18.27,18.15,18.27,17300.0,18.1599,18.2699,18.1499,18.2699,17300.0
2006-04-03 11:10:00,18.25,18.26,18.15,18.15,22600.0,18.2499,18.2599,18.1499,18.1499,22600.0
2006-04-03 11:20:00,18.15,18.2,18.15,18.2,24700.0,18.1499,18.1999,18.1499,18.1999,24700.0
2006-04-03 11:30:00,18.19,18.21,18.17,18.17,19100.0,18.1899,18.2099,18.1699,18.1699,19100.0
2006-04-03 11:40:00,18.18,18.19,18.17,18.19,25800.0,18.1799,18.1899,18.1699,18.1899,25800.0
2006-04-03 11:50:00,18.2,18.23,18.16,18.16,31200.0,18.1999,18.2299,18.1599,18.1599,31200.0
2006-04-03 12:00:00,18.16,18.17,18.15,18.15,11700.0,18.1599,18.1699,18.1499,18.1499,11700.0
2006-04-03 12:10:00,18.15,18.16,18.11,18.12,25400.0,18.1499,18.1599,18.1099,18.1199,25400.0
2006-04-03 12:20:00,18.11,18.12,18.07,18.08,12900.0,18.1099,18.1199,18.0699,18.0799,12900.0
2006-04-03 12:30:00,18.08,18.09,18.02,18.02,35300.0,18.0799,18.0899,18.0199,18.0199,35300.0
2006-04-03 12:40:00,18.01,18.02,17.98,17.98,21000.0,18.0099,18.0199,17.9799,17.9799,21000.0
2006-04-03 12:50:00,17.98,17.99,17.88,17.9,47800.0,17.9799,17.9899,17.8799,17.8999,47800.0
2006-04-03 13:00:00,17.9,17.9,17.79,17.8,56700.0,17.8999,17.8999,17.7899,17.7999,56700.0
2006-04-03 13:10:00,17.79,17.8,17.77,17.78,26200.0,17.7899,17.7999,17.7699,17.7799,26200.0
2006-04-03 13:20:00,17.78,17.78,17.77,17.77,10300.0,17.7799,17.7799,17.7699,17.7699,10300.0
2006-04-03 13:30:00,17.77,17.78,17.74,17.75,32200.0,17.7699,17.7799,17.7399,17.7499,32200.0
2006-04-03 13:40:00,17.75,17.76,17.7,17.72,46000.0,17.7499,17.7599,17.6999,17.7199,46000.0
2006-04-03 13:50:00,17.72,17.72,17.68,17.68,42000.0,17.7199,17.7199,17.6799,17.6799,42000.0
2006-04-03 14:00:00,17.69,17.69,17.64,17.64,42800.0,17.6899,17.6899,17.6399,17.6399,42800.0
2006-04-03 14:10:00,17.65,17.65,17.62,17.64,19900.0,17.6499,17.6499,17.6199,17.6399,19900.0
2006-04-03 14:20:00,17.64,17.69,17.63,17.67,66000.0,17.6399,17.6899,17.6299,17.6699,66000.0
2006-04-03 14:30:00,17.68,17.68,17.64,17.64,12000.0,17.6799,17.6799,17.6399,17.6399,12000.0
2006-04-03 14:40:00,17.65,17.65,17.55,17.55,51900.0,17.6499,17.6499,17.5499,17.5499,51900.0
2006-04-03 14:50:00,17.56,17.56,17.5,17.51,55400.0,17.5599,17.5599,17.4999,17.5099,55400.0
2006-04-03 15:00:00,17.5,17.59,17.5,17.59,59000.0,17.4999,17.5899,17.4999,17.5899,59000.0
2006-04-03 15:10:00,17.59,17.63,17.55,17.56,54100.0,17.5899,17.6299,17.5499,17.5599,54100.0
2006-04-03 15:20:00,17.55,17.56,17.46,17.49,92100.0,17.5499,17.5599,17.4599,17.4899,92100.0
2006-04-03 15:30:00,17.49,17.5,17.46,17.47,113900.0,17.4899,17.4999,17.4599,17.4699,113900.0
2006-04-03 15:40:00,17.48,17.49,17.45,17.46,81100.0,17.4799,17.4899,17.4499,17.4599,81100.0
2006-04-03 15:50:00,17.46,17.46,17.4,17.45,132400.0,17.4599,17.4599,17.3999,17.4499,132400.0
2006-04-04 09:30:00,17.42,17.75,17.41,17.71,28100.0,17.4199,17.7499,17.4099,17.7099,28100.0
2006-04-04 09:40:00,17.71,17.72,17.7,17.7,23100.0,17.7099,17.7199,17.6999,17.6999,23100.0
2006-04-04 09:50:00,17.71,17.79,17.7,17.78,18800.0,17.7099,17.7899,17.6999,17.7799,18800.0
2006-04-04 10:00:00,17.79,17.79,17.71,17.74,17000.0,17.7899,17.7899,17.7099,17.7399,17000.0
2006-04-04 10:10:00,17.74,17.74,17.67,17.68,38300.0,17.7399,17.7399,17.6699,17.6799,38300.0
2006-04-04 10:20:00,17.69,17.75,17.65,17.69,13800.0,17.6899,17.7499,17.6499,17.6899,13800.0
2006-04-04 10:30:00,17.69,17.69,17.54,17.54,12900.0,17.6899,17.6899,17.5399,17.5399,12900.0
2006-04-04 10:40:00,17.51,17.62,17.51,17.6,81200.0,17.5099,17.6199,17.5099,17.5999,81200.0
2006-04-04 10:50:00,17.61,17.66,17.58,17.65,31000.0,17.6099,17.6599,17.5799,17.6499,31000.0
2006-04-04 11:00:00,17.64,17.68,17.58,17.67,42300.0,17.6399,17.6799,17.5799,17.6699,42300.0
2006-04-04 11:10:00,17.67,17.73,17.67,17.73,8600.0,17.6699,17.7299,17.6699,17.7299,8600.0
2006-04-04 11:20:00,17.73,17.79,17.6,17.78,18700.0,17.7299,17.7899,17.5999,17.7799,18700.0
2006-04-04 11:30:00,17.79,17.79,17.76,17.79,6200.0,17.7899,17.7899,17.7599,17.7899,6200.0
2006-04-04 11:40:00,17.8,17.88,17.79,17.86,29400.0,17.7999,17.8799,17.7899,17.8599,29400.0
2006-04-04 11:50:00,17.86,17.86,17.84,17.85,12800.0,17.8599,17.8599,17.8399,17.8499,12800.0
2006-04-04 12:00:00,17.86,17.88,17.85,17.86,8600.0,17.8599,17.8799,17.8499,17.8599,8600.0
2006-04-04 12:10:00,17.86,17.9,17.84,17.87,15200.0,17.8599,17.8999,17.8399,17.8699,15200.0
2006-04-04 12:20:00,17.87,17.88,17.87,17.88,13300.0,17.8699,17.8799,17.8699,17.8799,13300.0
2006-04-04 12:30:00,17.89,17.95,17.88,17.95,13400.0,17.8899,17.9499,17.8799,17.9499,13400.0
2006-04-04 12:40:00,17.94,17.95,17.93,17.93,13300.0,17.9399,17.9499,17.9299,17.9299,13300.0
2006-04-04 12:50:00,17.94,17.95,17.91,17.92,7500.0,17.9399,17.9499,17.9099,17.9199,7500.0
2006-04-04 13:00:00,17.91,17.91,17.9,17.9,15700.0,17.9099,17.9099,17.8999,17.8999,15700.0
2006-04-04 13:10:00,17.9,17.92,17.9,17.9,14100.0,17.8999,17.9199,17.8999,17.8999,14100.0
2006-04-04 13:20:00,17.9,17.91,17.9,17.9,13800.0,17.8999,17.9099,17.8999,17.8999,13800.0
2006-04-04 13:30:00,17.91,17.94,17.9,17.94,10800.0,17.9099,17.9399,17.8999,17.9399,10800.0
2006-04-04 13:40:00,17.94,17.95,17.91,17.92,14000.0,17.9399,17.9499,17.9099,17.9199,14000.0
2006-04-04 13:50:00,17.92,17.97,17.91,17.97,13200.0,17.9199,17.9699,17.9099,17.9699,13200.0
2006-04-04 14:00:00,17.97,18.05,17.95,18.0,31400.0,17.9699,18.0499,17.9499,17.9999,31400.0
2006-04-04 14:10:00,18.0,18.01,17.98,18.0,23400.0,17.9999,18.0099,17.9799,17.9999,23400.0
2006-04-04 14:20:00,17.99,18.02,17.98,18.01,21700.0,17.9899,18.0199,17.9799,18.0099,21700.0
2006-04-04 14:30:00,18.0,18.01,17.96,17.96,27300.0,17.9999,18.0099,17.9599,17.9599,27300.0
2006-04-04 14:40:00,17.96,17.97,17.94,17.94,9500.0,17.9599,17.9699,17.9399,17.9399,9500.0
2006-04-04 14:50:00,17.95,17.96,17.92,17.94,22000.0,17.9499,17.9599,17.9199,17.9399,22000.0
2006-04-04 15:00:00,17.94,17.94,17.9,17.91,17900.0,17.9399,17.9399,17.8999,17.9099,17900.0
2006-04-04 15:10:00,17.92,17.94,17.9,17.9,17100.0,17.9199,17.9399,17.8999,17.8999,17100.0
2006-04-04 15:20:00,17.91,17.92,17.9,17.91,21900.0,17.9099,17.9199,17.8999,17.9099,21900.0
2006-04-04 15:30:00,17.91,17.92,17.9,17.92,25300.0,17.9099,17.9199,17.8999,17.9199,25300.0
2006-04-04 15:40:00,17.91,17.98,17.91,17.97,34300.0,17.9099,17.9799,17.9099,17.9699,34300.0
2006-04-04 15:50:00,17.97,18.01,17.96,17.99,34000.0,17.9699,18.0099,17.9599,17.9899,34000.0
2006-04-05 09:30:00,17.92,18.24,17.92,18.21,30300.0,17.9199,18.2399,17.9199,18.2099,30300.0
2006-04-05 09:40:00,18.23,18.27,18.13,18.19,51800.0,18.2299,18.2699,18.1299,18.1899,51800.0
2006-04-05 09:50:00,18.17,18.18,18.11,18.12,17900.0,18.1699,18.1799,18.1099,18.1199,17900.0
2006-04-05 10:00:00,18.11,18.11,18.04,18.08,48600.0,18.1099,18.1099,18.0399,18.0799,48600.0
2006-04-05 10:10:00,18.09,18.09,18.01,18.05,35900.0,18.0899,18.0899,18.0099,18.0499,35900.0
2006-04-05 10:20:00,18.05,18.1,18.01,18.05,24000.0,18.0499,18.0999,18.0099,18.0499,24000.0
2006-04-05 10:30:00,18.03,18.04,17.97,17.99,24700.0,18.0299,18.0399,17.9699,17.9899,24700.0
2006-04-05 10:40:00,17.99,17.99,17.88,17.88,10100.0,17.9899,17.9899,17.8799,17.8799,10100.0
2006-04-05 10:50:00,17.89,17.93,17.87,17.91,34000.0,17.8899,17.9299,17.8699,17.9099,34000.0
2006-04-05 11:00:00,17.92,17.92,17.88,17.88,8500.0,17.9199,17.9199,17.8799,17.8799,8500.0
2006-04-05 11:10:00,17.89,17.89,17.85,17.86,9500.0,17.8899,17.8899,17.8499,17.8599,9500.0
2006-04-05 11:20:00,17.86,17.86,17.85,17.86,5600.0,17.8599,17.8599,17.8499,17.8599,5600.0
2006-04-05 11:30:00,17.85,17.86,17.68,17.68,8400.0,17.8499,17.8599,17.6799,17.6799,8400.0
2006-04-05 11:40:00,17.69,17.69,17.53,17.57,42200.0,17.6899,17.6899,17.5299,17.5699,42200.0
2006-04-05 11:50:00,17.57,17.67,17.53,17.61,18100.0,17.5699,17.6699,17.5299,17.6099,18100.0
2006-04-05 12:00:00,17.61,17.61,17.55,17.59,8900.0,17.6099,17.6099,17.5499,17.5899,8900.0
2006-04-05 12:10:00,17.59,17.75,17.59,17.74,20000.0,17.5899,17.7499,17.5899,17.7399,20000.0
2006-04-05 12:20:00,17.74,17.75,17.73,17.75,7100.0,17.7399,17.7499,17.7299,17.7499,7100.0
2006-04-05 12:30:00,17.76,17.85,17.76,17.77,19200.0,17.7599,17.8499,17.7599,17.7699,19200.0
2006-04-05 12:40:00,17.79,17.9,17.78,17.85,15100.0,17.7899,17.8999,17.7799,17.8499,15100.0
2006-04-05 12:50:00,17.85,17.96,17.85,17.94,21500.0,17.8499,17.9599,17.8499,17.9399,21500.0
2006-04-05 13:00:00,17.93,17.95,17.8,17.81,13500.0,17.9299,17.9499,17.7999,17.8099,13500.0
2006-04-05 13:10:00,17.8,17.81,17.8,17.8,3300.0,17.7999,17.8099,17.7999,17.7999,3300.0
2006-04-05 13:20:00,17.81,17.81,17.76,17.78,14000.0,17.8099,17.8099,17.7599,17.7799,14000.0
2006-04-05 13:30:00,17.78,17.83,17.77,17.8,16400.0,17.7799,17.8299,17.7699,17.7999,16400.0
2006-04-05 13:40:00,17.8,17.86,17.8,17.83,9600.0,17.7999,17.8599,17.7999,17.8299,9600.0
2006-04-05 13:50:00,17.83,17.92,17.83,17.92,6200.0,17.8299,17.9199,17.8299,17.9199,6200.0
2006-04-05 14:00:00,17.93,17.94,17.91,17.94,5700.0,17.9299,17.9399,17.9099,17.9399,5700.0
2006-04-05 14:10:00,17.95,17.98,17.93,17.97,10100.0,17.9499,17.9799,17.9299,17.9699,10100.0
2006-04-05 14:20:00,17.97,18.03,17.97,17.98,17900.0,17.9699,18.0299,17.9699,17.9799,17900.0
2006-04-05 14:30:00,17.98,18.05,17.98,18.05,12500.0,17.9799,18.0499,17.9799,18.0499,12500.0
2006-04-05 14:40:00,18.04,18.05,18.01,18.04,9800.0,18.0399,18.0499,18.0099,18.0399,9800.0
2006-04-05 14:50:00,18.02,18.03,18.0,18.0,10300.0,18.0199,18.0299,17.9999,17.9999,10300.0
2006-04-05 15:00:00,18.01,18.01,17.99,18.0,6300.0,18.0099,18.0099,17.9899,17.9999,6300.0
2006-04-05 15:10:00,18.0,18.01,17.98,18.01,7100.0,17.9999,18.0099,17.9799,18.0099,7100.0
2006-04-05 15:20:00,18.01,18.01,17.99,18.01,14200.0,18.0099,18.0099,17.9899,18.0099,14200.0
2006-04-05 15:30:00,18.0,18.02,18.0,18.02,15600.0,17.9999,18.0199,17.9999,18.0199,15600.0
2006-04-05 15:40:00,18.02,18.06,18.02,18.04,30900.0,18.0199,18.0599,18.0199,18.0399,30900.0
2006-04-05 15:50:00,18.04,18.09,18.04,18.09,46100.0,18.0399,18.0899,18.0399,18.0899,46100.0
2006-04-06 09:30:00,18.1,18.23,17.98,18.05,14300.0,18.0999,18.2299,17.9799,18.0499,14300.0
2006-04-06 09:40:00,18.02,18.06,17.97,18.01,10700.0,18.0199,18.0599,17.9699,18.0099,10700.0
2006-04-06 09:50:00,18.02,18.05,18.0,18.02,12000.0,18.0199,18.0499,17.9999,18.0199,12000.0
2006-04-06 10:00:00,18.02,18.03,17.99,18.03,18200.0,18.0199,18.0299,17.9899,18.0299,18200.0
2006-04-06 10:10:00,18.03,18.03,18.0,18.01,15500.0,18.0299,18.0299,17.9999,18.0099,15500.0
2006-04-06 10:20:00,17.99,18.0,17.9,17.9,20600.0,17.9899,17.9999,17.8999,17.8999,20600.0
2006-04-06 10:30:00,17.92,17.93,17.89,17.89,17100.0,17.9199,17.9299,17.8899,17.8899,17100.0
2006-04-06 10:40:00,17.89,17.97,17.88,17.94,24700.0,17.8899,17.9699,17.8799,17.9399,24700.0
2006-04-06 10:50:00,17.93,17.94,17.87,17.89,16200.0,17.9299,17.9399,17.8699,17.8899,16200.0
2006-04-06 11:00:00,17.94,17.97,17.89,17.93,13000.0,17.9399,17.9699,17.8899,17.9299,13000.0
2006-04-06 11:10:00,17.9,17.97,17.88,17.97,9500.0,17.8999,17.9699,17.8799,17.9699,9500.0
2006-04-06 11:20:00,17.97,18.0,17.97,17.99,13000.0,17.9699,17.9999,17.9699,17.9899,13000.0
2006-04-06 11:30:00,17.97,17.99,17.96,17.99,3200.0,17.9699,17.9899,17.9599,17.9899,3200.0
2006-04-06 11:40:00,17.98,17.99,17.96,17.96,4300.0,17.9799,17.9899,17.9599,17.9599,4300.0
2006-04-06 11:50:00,17.97,17.97,17.89,17.89,14700.0,17.9699,17.9699,17.8899,17.8899,14700.0
2006-04-06 12:00:00,17.89,17.94,17.88,17.89,24200.0,17.8899,17.9399,17.8799,17.8899,24200.0
2006-04-06 12:10:00,17.9,17.94,17.9,17.91,9700.0,17.8999,17.9399,17.8999,17.9099,9700.0
2006-04-06 12:20:00,17.91,17.92,17.91,17.91,7300.0,17.9099,17.9199,17.9099,17.9099,7300.0
2006-04-06 12:30:00,17.9,17.92,17.89,17.89,9200.0,17.8999,17.9199,17.8899,17.8899,9200.0
2006-04-06 12:40:00,17.89,17.95,17.89,17.92,11300.0,17.8899,17.9499,17.8899,17.9199,11300.0
2006-04-06 12:50:00,17.92,17.93,17.89,17.89,5800.0,17.9199,17.9299,17.8899,17.8899,5800.0
2006-04-06 13:00:00,17.89,17.91,17.83,17.89,21000.0,17.8899,17.9099,17.8299,17.8899,21000.0
2006-04-06 13:10:00,17.87,17.89,17.85,17.85,39200.0,17.8699,17.8899,17.8499,17.8499,39200.0
2006-04-06 13:20:00,17.85,17.88,17.85,17.86,8600.0,17.8499,17.8799,17.8499,17.8599,8600.0
2006-04-06 13:30:00,17.85,17.88,17.85,17.86,5700.0,17.8499,17.8799,17.8499,17.8599,5700.0
2006-04-06 13:40:00,17.86,17.88,17.86,17.87,5800.0,17.8599,17.8799,17.8599,17.8699,5800.0
2006-04-06 13:50:00,17.87,17.89,17.86,17.88,5800.0,17.8699,17.8899,17.8599,17.8799,5800.0
2006-04-06 14:00:00,17.88,17.88,17.85,17.85,5200.0,17.8799,17.8799,17.8499,17.8499,5200.0
2006-04-06 14:10:00,17.86,17.89,17.86,17.87,7300.0,17.8599,17.8899,17.8599,17.8699,7300.0
2006-04-06 14:20:00,17.86,17.88,17.84,17.85,7800.0,17.8599,17.8799,17.8399,17.8499,7800.0
2006-04-06 14:30:00,17.84,17.84,17.67,17.76,55100.0,17.8399,17.8399,17.6699,17.7599,55100.0
2006-04-06 14:40:00,17.76,17.77,17.74,17.75,12700.0,17.7599,17.7699,17.7399,17.7499,12700.0
2006-04-06 14:50:00,17.76,17.76,17.67,17.69,25900.0,17.7599,17.7599,17.6699,17.6899,25900.0
2006-04-06 15:00:00,17.69,17.7,17.69,17.69,13200.0,17.6899,17.6999,17.6899,17.6899,13200.0
2006-04-06 15:10:00,17.7,17.7,17.69,17.69,18100.0,17.6999,17.6999,17.6899,17.6899,18100.0
2006-04-06 15:20:00,17.7,17.7,17.69,17.7,18300.0,17.6999,17.6999,17.6899,17.6999,18300.0
2006-04-06 15:30:00,17.69,17.7,17.67,17.67,23800.0,17.6899,17.6999,17.6699,17.6699,23800.0
2006-04-06 15:40:00,17.67,17.68,17.65,17.65,41800.0,17.6699,17.6799,17.6499,17.6499,41800.0
2006-04-06 15:50:00,17.66,17.7,17.64,17.69,74600.0,17.6599,17.6999,17.6399,17.6899,74600.0
2006-04-07 09:30:00,17.7,17.7,17.5,17.6,26200.0,17.6999,17.6999,17.4999,17.5999,26200.0
2006-04-07 09:40:00,17.62,17.79,17.57,17.66,25200.0,17.6199,17.7899,17.5699,17.6599,25200.0
2006-04-07 09:50:00,17.65,17.67,17.55,17.63,29300.0,17.6499,17.6699,17.5499,17.6299,29300.0
2006-04-07 10:00:00,17.65,17.95,17.65,17.91,20600.0,17.6499,17.9499,17.6499,17.9099,20600.0
2006-04-07 10:10:00,17.91,17.97,17.89,17.91,17500.0,17.9099,17.9699,17.8899,17.9099,17500.0
2006-04-07 10:20:00,17.91,17.91,17.73,17.76,29100.0,17.9099,17.9099,17.7299,17.7599,29100.0
2006-04-07 10:30:00,17.76,17.82,17.76,17.82,13600.0,17.7599,17.8199,17.7599,17.8199,13600.0
2006-04-07 10:40:00,17.82,17.9,17.77,17.89,51000.0,17.8199,17.8999,17.7699,17.8899,51000.0
2006-04-07 10:50:00,17.88,17.92,17.85,17.91,25500.0,17.8799,17.9199,17.8499,17.9099,25500.0
2006-04-07 11:00:00,17.92,17.97,17.86,17.95,22000.0,17.9199,17.9699,17.8599,17.9499,22000.0
2006-04-07 11:10:00,17.94,17.98,17.91,17.97,10000.0,17.9399,17.9799,17.9099,17.9699,10000.0
2006-04-07 11:20:00,17.97,17.97,17.9,17.94,22200.0,17.9699,17.9699,17.8999,17.9399,22200.0
2006-04-07 11:30:00,17.93,17.96,17.88,17.95,45700.0,17.9299,17.9599,17.8799,17.9499,45700.0
2006-04-07 11:40:00,17.94,17.95,17.89,17.89,15100.0,17.9399,17.9499,17.8899,17.8899,15100.0
2006-04-07 11:50:00,17.88,18.05,17.88,17.96,30100.0,17.8799,18.0499,17.8799,17.9599,30100.0
2006-04-07 12:00:00,17.95,17.96,17.94,17.95,20200.0,17.9499,17.9599,17.9399,17.9499,20200.0
2006-04-07 12:10:00,17.94,17.95,17.91,17.95,5100.0,17.9399,17.9499,17.9099,17.9499,5100.0
2006-04-07 12:20:00,17.95,17.98,17.93,17.97,4400.0,17.9499,17.9799,17.9299,17.9699,4400.0
2006-04-07 12:30:00,17.98,18.02,17.92,17.95,7300.0,17.9799,18.0199,17.9199,17.9499,7300.0
2006-04-07 12:40:00,17.94,17.96,17.91,17.92,2900.0,17.9399,17.9599,17.9099,17.9199,2900.0
2006-04-07 12:50:00,17.92,17.92,17.78,17.83,10900.0,17.9199,17.9199,17.7799,17.8299,10900.0
2006-04-07 13:00:00,17.82,17.82,17.73,17.82,11800.0,17.8199,17.8199,17.7299,17.8199,11800.0
2006-04-07 13:10:00,17.83,17.92,17.76,17.87,20800.0,17.8299,17.9199,17.7599,17.8699,20800.0
2006-04-07 13:20:00,17.86,17.91,17.84,17.91,14200.0,17.8599,17.9099,17.8399,17.9099,14200.0
2006-04-07 13:30:00,17.93,17.93,17.86,17.86,9600.0,17.9299,17.9299,17.8599,17.8599,9600.0
2006-04-07 13:40:00,17.86,17.86,17.8,17.8,2600.0,17.8599,17.8599,17.7999,17.7999,2600.0
2006-04-07 13:50:00,17.81,17.84,17.78,17.81,4000.0,17.8099,17.8399,17.7799,17.8099,4000.0
2006-04-07 14:00:00,17.81,17.87,17.81,17.87,7600.0,17.8099,17.8699,17.8099,17.8699,7600.0
2006-04-07 14:10:00,17.85,17.86,17.82,17.83,6000.0,17.8499,17.8599,17.8199,17.8299,6000.0
2006-04-07 14:20:00,17.82,17.86,17.8,17.86,7200.0,17.8199,17.8599,17.7999,17.8599,7200.0
2006-04-07 14:30:00,17.85,17.85,17.75,17.79,12700.0,17.8499,17.8499,17.7499,17.7899,12700.0
2006-04-07 14:40:00,17.79,17.83,17.79,17.83,4700.0,17.7899,17.8299,17.7899,17.8299,4700.0
2006-04-07 14:50:00,17.83,17.86,17.83,17.85,2700.0,17.8299,17.8599,17.8299,17.8499,2700.0
2006-04-07 15:00:00,17.83,17.83,17.8,17.81,4200.0,17.8299,17.8299,17.7999,17.8099,4200.0
2006-04-07 15:10:00,17.81,17.81,17.8,17.81,5700.0,17.8099,17.8099,17.7999,17.8099,5700.0
2006-04-07 15:20:00,17.81,17.91,17.81,17.87,19400.0,17.8099,17.9099,17.8099,17.8699,19400.0
2006-04-07 15:30:00,17.87,17.87,17.8,17.8,18900.0,17.8699,17.8699,17.7999,17.7999,18900.0
2006-04-07 15:40:00,17.81,17.81,17.75,17.76,29200.0,17.8099,17.8099,17.7499,17.7599,29200.0
2006-04-07 15:50:00,17.76,17.79,17.73,17.75,31700.0,17.7599,17.7899,17.7299,17.7499,31700.0
2006-04-10 09:30:00,17.72,17.8,17.7,17.8,11700.0,17.7199,17.7999,17.6999,17.7999,11700.0
2006-04-10 09:40:00,17.8,17.85,17.76,17.78,9100.0,17.7999,17.8499,17.7599,17.7799,9100.0
2006-04-10 09:50:00,17.79,17.84,17.62,17.75,30800.0,17.7899,17.8399,17.6199,17.7499,30800.0
2006-04-10 10:00:00,17.78,18.4,17.77,18.37,149500.0,17.7799,18.3999,17.7699,18.3699,149500.0
2006-04-10 10:10:00,18.4,18.68,18.4,18.53,100000.0,18.3999,18.6799,18.3999,18.5299,100000.0
2006-04-10 10:20:00,18.53,18.66,18.47,18.54,129000.0,18.5299,18.6599,18.4699,18.5399,129000.0
2006-04-10 10:30:00,18.54,18.65,18.53,18.65,48400.0,18.5399,18.6499,18.5299,18.6499,48400.0
2006-04-10 10:40:00,18.62,18.77,18.57,18.68,116100.0,18.6199,18.7699,18.5699,18.6799,116100.0
2006-04-10 10:50:00,18.68,18.79,18.61,18.61,66900.0,18.6799,18.7899,18.6099,18.6099,66900.0
2006-04-10 11:00:00,18.62,18.8,18.61,18.79,66100.0,18.6199,18.7999,18.6099,18.7899,66100.0
2006-04-10 11:10:00,18.81,18.92,18.66,18.72,98500.0,18.8099,18.9199,18.6599,18.7199,98500.0
2006-04-10 11:20:00,18.72,18.82,18.71,18.79,23000.0,18.7199,18.8199,18.7099,18.7899,23000.0
2006-04-10 11:30:00,18.78,18.81,18.75,18.8,23300.0,18.7799,18.8099,18.7499,18.7999,23300.0
2006-04-10 11:40:00,18.8,18.82,18.7,18.75,32600.0,18.7999,18.8199,18.6999,18.7499,32600.0
2006-04-10 11:50:00,18.76,18.86,18.73,18.76,44400.0,18.7599,18.8599,18.7299,18.7599,44400.0
2006-04-10 12:00:00,18.74,18.82,18.73,18.77,24200.0,18.7399,18.8199,18.7299,18.7699,24200.0
2006-04-10 12:10:00,18.77,18.82,18.7,18.71,16200.0,18.7699,18.8199,18.6999,18.7099,16200.0
2006-04-10 12:20:00,18.7,18.82,18.68,18.76,60500.0,18.6999,18.8199,18.6799,18.7599,60500.0
2006-04-10 12:30:00,18.76,18.77,18.56,18.6,43800.0,18.7599,18.7699,18.5599,18.5999,43800.0
2006-04-10 12:40:00,18.61,18.7,18.61,18.7,35000.0,18.6099,18.6999,18.6099,18.6999,35000.0
2006-04-10 12:50:00,18.68,18.72,18.6,18.69,63600.0,18.6799,18.7199,18.5999,18.6899,63600.0
2006-04-10 13:00:00,18.7,18.72,18.59,18.6,27200.0,18.6999,18.7199,18.5899,18.5999,27200.0
2006-04-10 13:10:00,18.6,18.6,18.56,18.59,10800.0,18.5999,18.5999,18.5599,18.5899,10800.0
2006-04-10 13:20:00,18.6,18.78,18.59,18.72,69100.0,18.5999,18.7799,18.5899,18.7199,69100.0
2006-04-10 13:30:00,18.73,18.75,18.63,18.7,45500.0,18.7299,18.7499,18.6299,18.6999,45500.0
2006-04-10 13:40:00,18.7,18.74,18.68,18.71,34900.0,18.6999,18.7399,18.6799,18.7099,34900.0
2006-04-10 13:50:00,18.71,18.75,18.71,18.75,34300.0,18.7099,18.7499,18.7099,18.7499,34300.0
2006-04-10 14:00:00,18.74,18.75,18.73,18.74,25400.0,18.7399,18.7499,18.7299,18.7399,25400.0
2006-04-10 14:10:00,18.75,18.75,18.74,18.75,21800.0,18.7499,18.7499,18.7399,18.7499,21800.0
2006-04-10 14:20:00,18.75,18.8,18.74,18.79,37800.0,18.7499,18.7999,18.7399,18.7899,37800.0
2006-04-10 14:30:00,18.8,18.8,18.75,18.75,36200.0,18.7999,18.7999,18.7499,18.7499,36200.0
2006-04-10 14:40:00,18.76,18.79,18.75,18.79,38800.0,18.7599,18.7899,18.7499,18.7899,38800.0
2006-04-10 14:50:00,18.78,18.81,18.78,18.81,99800.0,18.7799,18.8099,18.7799,18.8099,99800.0
2006-04-10 15:00:00,18.81,18.84,17.8,18.78,73000.0,18.8099,18.8399,17.7999,18.7799,73000.0
2006-04-10 15:10:00,18.78,18.79,18.68,18.7,63000.0,18.7799,18.7899,18.6799,18.6999,63000.0
2006-04-10 15:20:00,18.7,18.72,18.68,18.7,55700.0,18.6999,18.7199,18.6799,18.6999,55700.0
2006-04-10 15:30:00,18.69,18.74,18.68,18.7,108900.0,18.6899,18.7399,18.6799,18.6999,108900.0
2006-04-10 15:40:00,18.69,18.72,18.6,18.63,99400.0,18.6899,18.7199,18.5999,18.6299,99400.0
2006-04-10 15:50:00,18.63,18.64,18.47,18.61,207900.0,18.6299,18.6399,18.4699,18.6099,207900.0
2006-04-11 09:30:00,18.97,19.4,18.9,19.23,308000.0,18.9699,19.3999,18.8999,19.2299,308000.0
2006-04-11 09:40:00,19.24,19.3,19.08,19.09,156700.0,19.2399,19.2999,19.0799,19.0899,156700.0
2006-04-11 09:50:00,19.09,19.2,19.08,19.17,125700.0,19.0899,19.1999,19.0799,19.1699,125700.0
2006-04-11 10:00:00,19.17,19.18,19.1,19.11,70000.0,19.1699,19.1799,19.0999,19.1099,70000.0
2006-04-11 10:10:00,19.11,19.15,19.06,19.15,100800.0,19.1099,19.1499,19.0599,19.1499,100800.0
2006-04-11 10:20:00,19.15,19.18,19.1,19.11,101400.0,19.1499,19.1799,19.0999,19.1099,101400.0
2006-04-11 10:30:00,19.11,19.12,19.08,19.11,62600.0,19.1099,19.1199,19.0799,19.1099,62600.0
2006-04-11 10:40:00,19.1,19.12,18.86,19.0,118200.0,19.0999,19.1199,18.8599,18.9999,118200.0
2006-04-11 10:50:00,19.01,19.01,18.99,19.0,31400.0,19.0099,19.0099,18.9899,18.9999,31400.0
2006-04-11 11:00:00,18.99,19.0,18.9,18.91,34500.0,18.9899,18.9999,18.8999,18.9099,34500.0
2006-04-11 11:10:00,18.91,19.01,18.9,18.96,86100.0,18.9099,19.0099,18.8999,18.9599,86100.0
2006-04-11 11:20:00,18.96,19.12,18.96,19.1,184400.0,18.9599,19.1199,18.9599,19.0999,184400.0
2006-04-11 11:30:00,19.1,19.18,19.09,19.15,140400.0,19.0999,19.1799,19.0899,19.1499,140400.0
2006-04-11 11:40:00,19.15,19.15,19.07,19.12,107600.0,19.1499,19.1499,19.0699,19.1199,107600.0
2006-04-11 11:50:00,19.11,19.15,19.05,19.09,64400.0,19.1099,19.1499,19.0499,19.0899,64400.0
2006-04-11 12:00:00,19.08,19.1,19.04,19.09,47600.0,19.0799,19.0999,19.0399,19.0899,47600.0
2006-04-11 12:10:00,19.09,19.11,19.08,19.08,21000.0,19.0899,19.1099,19.0799,19.0799,21000.0
2006-04-11 12:20:00,19.1,19.1,19.06,19.08,89400.0,19.0999,19.0999,19.0599,19.0799,89400.0
2006-04-11 12:30:00,19.08,19.1,19.07,19.08,61400.0,19.0799,19.0999,19.0699,19.0799,61400.0
2006-04-11 12:40:00,19.08,19.14,19.0,19.14,119700.0,19.0799,19.1399,18.9999,19.1399,119700.0
2006-04-11 12:50:00,19.12,19.12,19.03,19.11,96400.0,19.1199,19.1199,19.0299,19.1099,96400.0
2006-04-11 13:00:00,19.1,19.15,19.1,19.14,75600.0,19.0999,19.1499,19.0999,19.1399,75600.0
2006-04-11 13:10:00,19.14,19.16,19.13,19.13,16600.0,19.1399,19.1599,19.1299,19.1299,16600.0
2006-04-11 13:20:00,19.13,19.18,19.12,19.15,41200.0,19.1299,19.1799,19.1199,19.1499,41200.0
2006-04-11 13:30:00,19.15,19.16,19.06,19.06,28700.0,19.1499,19.1599,19.0599,19.0599,28700.0
2006-04-11 13:40:00,19.07,19.13,19.06,19.11,13300.0,19.0699,19.1299,19.0599,19.1099,13300.0
2006-04-11 13:50:00,19.11,19.11,19.09,19.09,10600.0,19.1099,19.1099,19.0899,19.0899,10600.0
2006-04-11 14:00:00,19.09,19.1,19.06,19.07,19700.0,19.0899,19.0999,19.0599,19.0699,19700.0
2006-04-11 14:10:00,19.07,19.08,19.06,19.08,33700.0,19.0699,19.0799,19.0599,19.0799,33700.0
2006-04-11 14:20:00,19.07,19.09,19.06,19.08,46600.0,19.0699,19.0899,19.0599,19.0799,46600.0
2006-04-11 14:30:00,19.08,19.09,19.07,19.08,45900.0,19.0799,19.0899,19.0699,19.0799,45900.0
2006-04-11 14:40:00,19.08,19.09,19.03,19.06,67600.0,19.0799,19.0899,19.0299,19.0599,67600.0
2006-04-11 14:50:00,19.06,19.09,19.06,19.07,61600.0,19.0599,19.0899,19.0599,19.0699,61600.0
2006-04-11 15:00:00,19.06,19.1,19.05,19.06,94300.0,19.0599,19.0999,19.0499,19.0599,94300.0
2006-04-11 15:10:00,19.06,19.08,19.04,19.07,75700.0,19.0599,19.0799,19.0399,19.0699,75700.0
2006-04-11 15:20:00,19.07,19.07,19.03,19.04,91300.0,19.0699,19.0699,19.0299,19.0399,91300.0
2006-04-11 15:30:00,19.05,19.05,19.01,19.01,71400.0,19.0499,19.0499,19.0099,19.0099,71400.0
2006-04-11 15:40:00,19.0,19.09,18.89,18.98,97100.0,18.9999,19.0899,18.8899,18.9799,97100.0
2006-04-11 15:50:00,18.98,19.05,18.97,19.04,65900.0,18.9799,19.0499,18.9699,19.0399,65900.0
2006-04-12 09:30:00,19.0,19.15,18.76,18.77,33300.0,18.9999,19.1499,18.7599,18.7699,33300.0
2006-04-12 09:40:00,18.76,19.0,18.58,18.65,48800.0,18.7599,18.9999,18.5799,18.6499,48800.0
2006-04-12 09:50:00,18.65,18.9,18.64,18.89,29400.0,18.6499,18.8999,18.6399,18.8899,29400.0
2006-04-12 10:00:00,18.88,18.96,18.88,18.96,19000.0,18.8799,18.9599,18.8799,18.9599,19000.0
2006-04-12 10:10:00,18.97,19.01,18.96,19.01,24000.0,18.9699,19.0099,18.9599,19.0099,24000.0
2006-04-12 10:20:00,19.0,19.01,18.88,18.89,6600.0,18.9999,19.0099,18.8799,18.8899,6600.0
2006-04-12 10:30:00,18.87,18.87,18.82,18.85,18600.0,18.8699,18.8699,18.8199,18.8499,18600.0
2006-04-12 10:40:00,18.86,18.92,18.85,18.91,17300.0,18.8599,18.9199,18.8499,18.9099,17300.0
2006-04-12 10:50:00,18.9,18.9,18.84,18.89,11500.0,18.8999,18.8999,18.8399,18.8899,11500.0
2006-04-12 11:00:00,18.9,18.91,18.87,18.88,6500.0,18.8999,18.9099,18.8699,18.8799,6500.0
2006-04-12 11:10:00,18.88,18.89,18.86,18.88,18800.0,18.8799,18.8899,18.8599,18.8799,18800.0
2006-04-12 11:20:00,18.88,19.02,18.88,19.01,37200.0,18.8799,19.0199,18.8799,19.0099,37200.0
2006-04-12 11:30:00,19.01,19.01,18.95,19.0,83100.0,19.0099,19.0099,18.9499,18.9999,83100.0
2006-04-12 11:40:00,19.0,19.04,19.0,19.01,15600.0,18.9999,19.0399,18.9999,19.0099,15600.0
2006-04-12 11:50:00,19.02,19.05,19.0,19.03,17600.0,19.0199,19.0499,18.9999,19.0299,17600.0
2006-04-12 12:00:00,19.04,19.05,19.02,19.04,20700.0,19.0399,19.0499,19.0199,19.0399,20700.0
2006-04-12 12:10:00,19.04,19.05,19.03,19.04,6300.0,19.0399,19.0499,19.0299,19.0399,6300.0
2006-04-12 12:20:00,19.04,19.04,19.02,19.04,16100.0,19.0399,19.0399,19.0199,19.0399,16100.0
2006-04-12 12:30:00,19.03,19.04,19.02,19.04,18800.0,19.0299,19.0399,19.0199,19.0399,18800.0
2006-04-12 12:40:00,19.03,19.06,19.03,19.06,16500.0,19.0299,19.0599,19.0299,19.0599,16500.0
2006-04-12 12:50:00,19.06,19.07,19.04,19.06,24400.0,19.0599,19.0699,19.0399,19.0599,24400.0
2006-04-12 13:00:00,19.06,19.1,19.05,19.09,23500.0,19.0599,19.0999,19.0499,19.0899,23500.0
2006-04-12 13:10:00,19.09,19.1,19.0,19.08,27500.0,19.0899,19.0999,18.9999,19.0799,27500.0
2006-04-12 13:20:00,19.08,19.1,19.08,19.09,20800.0,19.0799,19.0999,19.0799,19.0899,20800.0
2006-04-12 13:30:00,19.1,19.1,19.08,19.09,9500.0,19.0999,19.0999,19.0799,19.0899,9500.0
2006-04-12 13:40:00,19.09,19.2,19.09,19.19,116700.0,19.0899,19.1999,19.0899,19.1899,116700.0
2006-04-12 13:50:00,19.18,19.18,19.15,19.15,69000.0,19.1799,19.1799,19.1499,19.1499,69000.0
2006-04-12 14:00:00,19.15,19.17,18.96,18.96,75500.0,19.1499,19.1699,18.9599,18.9599,75500.0
2006-04-12 14:10:00,18.95,18.95,18.74,18.86,38800.0,18.9499,18.9499,18.7399,18.8599,38800.0
2006-04-12 14:20:00,18.86,19.01,18.86,18.94,25600.0,18.8599,19.0099,18.8599,18.9399,25600.0
2006-04-12 14:30:00,18.95,18.95,18.92,18.92,16600.0,18.9499,18.9499,18.9199,18.9199,16600.0
2006-04-12 14:40:00,18.93,19.01,18.93,19.0,60800.0,18.9299,19.0099,18.9299,18.9999,60800.0
2006-04-12 14:50:00,19.0,19.01,18.98,18.99,34200.0,18.9999,19.0099,18.9799,18.9899,34200.0
2006-04-12 15:00:00,19.0,19.0,18.98,18.99,20900.0,18.9999,18.9999,18.9799,18.9899,20900.0
2006-04-12 15:10:00,19.0,19.0,18.99,19.0,20200.0,18.9999,18.9999,18.9899,18.9999,20200.0
2006-04-12 15:20:00,19.0,19.04,18.99,19.0,44000.0,18.9999,19.0399,18.9899,18.9999,44000.0
2006-04-12 15:30:00,18.99,19.0,18.96,18.96,19000.0,18.9899,18.9999,18.9599,18.9599,19000.0
2006-04-12 15:40:00,18.96,18.97,18.87,18.88,50000.0,18.9599,18.9699,18.8699,18.8799,50000.0
2006-04-12 15:50:00,18.87,19.06,18.84,18.88,73500.0,18.8699,19.0599,18.8399,18.8799,73500.0
2006-04-13 09:30:00,18.8,18.89,18.61,18.62,13900.0,18.7999,18.8899,18.6099,18.6199,13900.0
2006-04-13 09:40:00,18.61,18.68,18.59,18.62,48200.0,18.6099,18.6799,18.5899,18.6199,48200.0
2006-04-13 09:50:00,18.61,18.67,18.6,18.61,15800.0,18.6099,18.6699,18.5999,18.6099,15800.0
2006-04-13 10:00:00,18.61,18.97,18.61,18.8,33000.0,18.6099,18.9699,18.6099,18.7999,33000.0
2006-04-13 10:10:00,18.81,18.81,18.79,18.8,25200.0,18.8099,18.8099,18.7899,18.7999,25200.0
2006-04-13 10:20:00,18.8,18.83,18.79,18.83,16900.0,18.7999,18.8299,18.7899,18.8299,16900.0
2006-04-13 10:30:00,18.81,18.85,18.78,18.8,25900.0,18.8099,18.8499,18.7799,18.7999,25900.0
2006-04-13 10:40:00,18.8,18.82,18.8,18.81,3600.0,18.7999,18.8199,18.7999,18.8099,3600.0
2006-04-13 10:50:00,18.8,19.01,18.8,19.01,48800.0,18.7999,19.0099,18.7999,19.0099,48800.0
2006-04-13 11:00:00,19.0,19.01,18.92,18.96,16700.0,18.9999,19.0099,18.9199,18.9599,16700.0
2006-04-13 11:10:00,18.96,18.97,18.91,18.92,11300.0,18.9599,18.9699,18.9099,18.9199,11300.0
2006-04-13 11:20:00,18.93,18.93,18.9,18.91,3600.0,18.9299,18.9299,18.8999,18.9099,3600.0
2006-04-13 11:30:00,18.91,18.91,18.87,18.87,5900.0,18.9099,18.9099,18.8699,18.8699,5900.0
2006-04-13 11:40:00,18.88,18.89,18.82,18.89,10400.0,18.8799,18.8899,18.8199,18.8899,10400.0
2006-04-13 11:50:00,18.88,18.89,18.86,18.87,5300.0,18.8799,18.8899,18.8599,18.8699,5300.0
2006-04-13 12:00:00,18.87,18.87,18.86,18.87,6700.0,18.8699,18.8699,18.8599,18.8699,6700.0
2006-04-13 12:10:00,18.86,18.87,18.84,18.84,12800.0,18.8599,18.8699,18.8399,18.8399,12800.0
2006-04-13 12:20:00,18.85,18.85,18.83,18.83,7400.0,18.8499,18.8499,18.8299,18.8299,7400.0
2006-04-13 12:30:00,18.83,18.84,18.82,18.83,10200.0,18.8299,18.8399,18.8199,18.8299,10200.0
2006-04-13 12:40:00,18.82,18.83,18.82,18.82,10300.0,18.8199,18.8299,18.8199,18.8199,10300.0
2006-04-13 12:50:00,18.83,18.87,18.82,18.87,8500.0,18.8299,18.8699,18.8199,18.8699,8500.0
2006-04-13 13:00:00,18.87,18.87,18.78,18.79,10500.0,18.8699,18.8699,18.7799,18.7899,10500.0
2006-04-13 13:10:00,18.8,18.83,18.8,18.83,6300.0,18.7999,18.8299,18.7999,18.8299,6300.0
2006-04-13 13:20:00,18.83,18.83,18.68,18.73,25200.0,18.8299,18.8299,18.6799,18.7299,25200.0
2006-04-13 13:30:00,18.74,18.75,18.71,18.71,20800.0,18.7399,18.7499,18.7099,18.7099,20800.0
2006-04-13 13:40:00,18.71,18.79,18.69,18.77,21800.0,18.7099,18.7899,18.6899,18.7699,21800.0
2006-04-13 13:50:00,18.77,18.8,18.77,18.8,11800.0,18.7699,18.7999,18.7699,18.7999,11800.0
2006-04-13 14:00:00,18.81,18.81,18.78,18.78,11200.0,18.8099,18.8099,18.7799,18.7799,11200.0
2006-04-13 14:10:00,18.78,18.9,18.78,18.84,25200.0,18.7799,18.8999,18.7799,18.8399,25200.0
2006-04-13 14:20:00,18.83,18.88,18.83,18.84,6200.0,18.8299,18.8799,18.8299,18.8399,6200.0
2006-04-13 14:30:00,18.84,18.84,18.83,18.83,7100.0,18.8399,18.8399,18.8299,18.8299,7100.0
2006-04-13 14:40:00,18.84,18.84,18.83,18.84,7400.0,18.8399,18.8399,18.8299,18.8399,7400.0
2006-04-13 14:50:00,18.83,18.87,18.83,18.85,12300.0,18.8299,18.8699,18.8299,18.8499,12300.0
2006-04-13 15:00:00,18.85,18.86,18.84,18.85,11100.0,18.8499,18.8599,18.8399,18.8499,11100.0
2006-04-13 15:10:00,18.84,18.84,18.8,18.8,12700.0,18.8399,18.8399,18.7999,18.7999,12700.0
2006-04-13 15:20:00,18.8,18.81,18.78,18.78,12600.0,18.7999,18.8099,18.7799,18.7799,12600.0
2006-04-13 15:30:00,18.78,18.79,18.76,18.76,16000.0,18.7799,18.7899,18.7599,18.7599,16000.0
2006-04-13 15:40:00,18.76,18.82,18.74,18.81,30000.0,18.7599,18.8199,18.7399,18.8099,30000.0
2006-04-13 15:50:00,18.81,18.82,18.8,18.8,43400.0,18.8099,18.8199,18.7999,18.7999,43400.0
2006-04-17 09:30:00,18.62,18.62,18.32,18.45,80500.0,18.6199,18.6199,18.3199,18.4499,80500.0
2006-04-17 09:40:00,18.46,18.49,18.4,18.46,16500.0,18.4599,18.4899,18.3999,18.4599,16500.0
2006-04-17 09:50:00,18.46,18.48,18.37,18.41,11700.0,18.4599,18.4799,18.3699,18.4099,11700.0
2006-04-17 10:00:00,18.41,18.44,18.35,18.44,11200.0,18.4099,18.4399,18.3499,18.4399,11200.0
2006-04-17 10:10:00,18.44,18.48,18.42,18.45,16900.0,18.4399,18.4799,18.4199,18.4499,16900.0
2006-04-17 10:20:00,18.45,18.45,18.38,18.38,19900.0,18.4499,18.4499,18.3799,18.3799,19900.0
2006-04-17 10:30:00,18.38,18.38,18.17,18.24,54300.0,18.3799,18.3799,18.1699,18.2399,54300.0
2006-04-17 10:40:00,18.24,18.26,18.21,18.24,20000.0,18.2399,18.2599,18.2099,18.2399,20000.0
2006-04-17 10:50:00,18.23,18.26,18.16,18.22,45600.0,18.2299,18.2599,18.1599,18.2199,45600.0
2006-04-17 11:00:00,18.22,18.3,18.17,18.27,41100.0,18.2199,18.2999,18.1699,18.2699,41100.0
2006-04-17 11:10:00,18.26,18.26,18.14,18.24,23100.0,18.2599,18.2599,18.1399,18.2399,23100.0
2006-04-17 11:20:00,18.24,18.24,18.19,18.2,20100.0,18.2399,18.2399,18.1899,18.1999,20100.0
2006-04-17 11:30:00,18.2,18.25,18.19,18.23,37200.0,18.1999,18.2499,18.1899,18.2299,37200.0
2006-04-17 11:40:00,18.25,18.3,18.24,18.29,20200.0,18.2499,18.2999,18.2399,18.2899,20200.0
2006-04-17 11:50:00,18.29,18.29,18.25,18.25,4800.0,18.2899,18.2899,18.2499,18.2499,4800.0
2006-04-17 12:00:00,18.25,18.26,18.19,18.26,13000.0,18.2499,18.2599,18.1899,18.2599,13000.0
2006-04-17 12:10:00,18.25,18.26,18.19,18.19,2800.0,18.2499,18.2599,18.1899,18.1899,2800.0
2006-04-17 12:20:00,18.19,18.2,18.14,18.14,5100.0,18.1899,18.1999,18.1399,18.1399,5100.0
2006-04-17 12:30:00,18.13,18.14,18.06,18.12,37100.0,18.1299,18.1399,18.0599,18.1199,37100.0
2006-04-17 12:40:00,18.11,18.11,17.98,18.0,30100.0,18.1099,18.1099,17.9799,17.9999,30100.0
2006-04-17 12:50:00,18.0,18.08,18.0,18.08,34500.0,17.9999,18.0799,17.9999,18.0799,34500.0
2006-04-17 13:00:00,18.09,18.09,17.96,17.98,23800.0,18.0899,18.0899,17.9599,17.9799,23800.0
2006-04-17 13:10:00,17.97,17.97,17.91,17.91,31200.0,17.9699,17.9699,17.9099,17.9099,31200.0
2006-04-17 13:20:00,17.91,17.95,17.88,17.93,24700.0,17.9099,17.9499,17.8799,17.9299,24700.0
2006-04-17 13:30:00,17.92,17.93,17.9,17.91,8900.0,17.9199,17.9299,17.8999,17.9099,8900.0
2006-04-17 13:40:00,17.9,17.91,17.85,17.86,7100.0,17.8999,17.9099,17.8499,17.8599,7100.0
2006-04-17 13:50:00,17.86,17.86,17.85,17.86,5200.0,17.8599,17.8599,17.8499,17.8599,5200.0
2006-04-17 14:00:00,17.85,17.86,17.85,17.86,9200.0,17.8499,17.8599,17.8499,17.8599,9200.0
2006-04-17 14:10:00,17.86,17.86,17.85,17.86,9800.0,17.8599,17.8599,17.8499,17.8599,9800.0
2006-04-17 14:20:00,17.86,17.86,17.85,17.86,5600.0,17.8599,17.8599,17.8499,17.8599,5600.0
2006-04-17 14:30:00,17.86,17.86,17.85,17.85,11100.0,17.8599,17.8599,17.8499,17.8499,11100.0
2006-04-17 14:40:00,17.85,17.87,17.85,17.86,21300.0,17.8499,17.8699,17.8499,17.8599,21300.0
2006-04-17 14:50:00,17.85,17.86,17.85,17.86,11000.0,17.8499,17.8599,17.8499,17.8599,11000.0
2006-04-17 15:00:00,17.85,17.86,17.85,17.86,13500.0,17.8499,17.8599,17.8499,17.8599,13500.0
2006-04-17 15:10:00,17.86,17.86,17.85,17.85,31000.0,17.8599,17.8599,17.8499,17.8499,31000.0
2006-04-17 15:20:00,17.85,18.01,17.85,18.0,51000.0,17.8499,18.0099,17.8499,17.9999,51000.0
2006-04-17 15:30:00,18.0,18.04,17.85,17.86,39300.0,17.9999,18.0399,17.8499,17.8599,39300.0
2006-04-17 15:40:00,17.86,17.94,17.85,17.93,101500.0,17.8599,17.9399,17.8499,17.9299,101500.0
2006-04-17 15:50:00,17.93,17.94,17.92,17.92,69800.0,17.9299,17.9399,17.9199,17.9199,69800.0
2006-04-18 09:30:00,17.5,17.97,17.38,17.59,185900.0,17.4999,17.9699,17.3799,17.5899,185900.0
2006-04-18 09:40:00,17.58,17.59,17.43,17.5,46600.0,17.5799,17.5899,17.4299,17.4999,46600.0
2006-04-18 09:50:00,17.5,17.6,17.49,17.57,43800.0,17.4999,17.5999,17.4899,17.5699,43800.0
2006-04-18 10:00:00,17.56,17.67,17.53,17.58,53100.0,17.5599,17.6699,17.5299,17.5799,53100.0
2006-04-18 10:10:00,17.57,17.68,17.56,17.61,42400.0,17.5699,17.6799,17.5599,17.6099,42400.0
2006-04-18 10:20:00,17.6,17.6,17.56,17.58,23100.0,17.5999,17.5999,17.5599,17.5799,23100.0
2006-04-18 10:30:00,17.59,17.66,17.57,17.66,22400.0,17.5899,17.6599,17.5699,17.6599,22400.0
2006-04-18 10:40:00,17.64,17.65,17.57,17.57,21500.0,17.6399,17.6499,17.5699,17.5699,21500.0
2006-04-18 10:50:00,17.58,17.66,17.57,17.62,21200.0,17.5799,17.6599,17.5699,17.6199,21200.0
2006-04-18 11:00:00,17.62,17.67,17.6,17.67,17700.0,17.6199,17.6699,17.5999,17.6699,17700.0
2006-04-18 11:10:00,17.67,17.67,17.66,17.67,68400.0,17.6699,17.6699,17.6599,17.6699,68400.0
2006-04-18 11:20:00,17.67,17.67,17.66,17.67,17500.0,17.6699,17.6699,17.6599,17.6699,17500.0
2006-04-18 11:30:00,17.67,17.67,17.65,17.66,13100.0,17.6699,17.6699,17.6499,17.6599,13100.0
2006-04-18 11:40:00,17.65,17.67,17.65,17.67,35200.0,17.6499,17.6699,17.6499,17.6699,35200.0
2006-04-18 11:50:00,17.67,17.7,17.66,17.7,18400.0,17.6699,17.6999,17.6599,17.6999,18400.0
2006-04-18 12:00:00,17.7,17.81,17.69,17.71,50800.0,17.6999,17.8099,17.6899,17.7099,50800.0
2006-04-18 12:10:00,17.72,17.72,17.68,17.69,32100.0,17.7199,17.7199,17.6799,17.6899,32100.0
2006-04-18 12:20:00,17.69,17.72,17.68,17.72,22200.0,17.6899,17.7199,17.6799,17.7199,22200.0
2006-04-18 12:30:00,17.71,17.77,17.7,17.76,12600.0,17.7099,17.7699,17.6999,17.7599,12600.0
2006-04-18 12:40:00,17.75,17.85,17.75,17.84,19000.0,17.7499,17.8499,17.7499,17.8399,19000.0
2006-04-18 12:50:00,17.85,17.95,17.84,17.95,56600.0,17.8499,17.9499,17.8399,17.9499,56600.0
2006-04-18 13:00:00,17.95,17.96,17.93,17.96,27000.0,17.9499,17.9599,17.9299,17.9599,27000.0
2006-04-18 13:10:00,17.96,18.05,17.95,18.04,32100.0,17.9599,18.0499,17.9499,18.0399,32100.0
2006-04-18 13:20:00,18.05,18.05,18.04,18.04,17200.0,18.0499,18.0499,18.0399,18.0399,17200.0
2006-04-18 13:30:00,18.04,18.05,17.95,17.99,33800.0,18.0399,18.0499,17.9499,17.9899,33800.0
2006-04-18 13:40:00,17.98,18.01,17.98,17.99,32300.0,17.9799,18.0099,17.9799,17.9899,32300.0
2006-04-18 13:50:00,18.0,18.0,17.97,17.98,53100.0,17.9999,17.9999,17.9699,17.9799,53100.0
2006-04-18 14:00:00,17.98,18.07,17.98,18.07,36500.0,17.9799,18.0699,17.9799,18.0699,36500.0
2006-04-18 14:10:00,18.07,18.1,18.05,18.05,187500.0,18.0699,18.0999,18.0499,18.0499,187500.0
2006-04-18 14:20:00,18.05,18.11,18.05,18.09,68800.0,18.0499,18.1099,18.0499,18.0899,68800.0
2006-04-18 14:30:00,18.09,18.12,18.08,18.1,32500.0,18.0899,18.1199,18.0799,18.0999,32500.0
2006-04-18 14:40:00,18.09,18.12,18.07,18.11,63200.0,18.0899,18.1199,18.0699,18.1099,63200.0
2006-04-18 14:50:00,18.11,18.13,18.11,18.11,29700.0,18.1099,18.1299,18.1099,18.1099,29700.0
2006-04-18 15:00:00,18.12,18.13,18.09,18.13,44400.0,18.1199,18.1299,18.0899,18.1299,44400.0
2006-04-18 15:10:00,18.13,18.26,18.12,18.23,61200.0,18.1299,18.2599,18.1199,18.2299,61200.0
2006-04-18 15:20:00,18.24,18.26,18.14,18.16,48100.0,18.2399,18.2599,18.1399,18.1599,48100.0
2006-04-18 15:30:00,18.17,18.19,18.14,18.15,82200.0,18.1699,18.1899,18.1399,18.1499,82200.0
2006-04-18 15:40:00,18.14,18.14,18.08,18.09,68300.0,18.1399,18.1399,18.0799,18.0899,68300.0
2006-04-18 15:50:00,18.1,18.1,18.05,18.06,122700.0,18.0999,18.0999,18.0499,18.0599,122700.0
2006-04-19 09:30:00,17.99,17.99,17.86,17.92,35900.0,17.9899,17.9899,17.8599,17.9199,35900.0
2006-04-19 09:40:00,17.92,17.93,17.51,17.51,76900.0,17.9199,17.9299,17.5099,17.5099,76900.0
2006-04-19 09:50:00,17.5,17.53,17.34,17.41,131700.0,17.4999,17.5299,17.3399,17.4099,131700.0
2006-04-19 10:00:00,17.41,17.5,17.4,17.43,60000.0,17.4099,17.4999,17.3999,17.4299,60000.0
2006-04-19 10:10:00,17.44,17.54,17.4,17.5,47500.0,17.4399,17.5399,17.3999,17.4999,47500.0
2006-04-19 10:20:00,17.5,17.58,17.5,17.51,26800.0,17.4999,17.5799,17.4999,17.5099,26800.0
2006-04-19 10:30:00,17.5,17.7,17.5,17.64,29100.0,17.4999,17.6999,17.4999,17.6399,29100.0
2006-04-19 10:40:00,17.64,17.66,17.62,17.65,19600.0,17.6399,17.6599,17.6199,17.6499,19600.0
2006-04-19 10:50:00,17.65,17.68,17.64,17.66,33000.0,17.6499,17.6799,17.6399,17.6599,33000.0
2006-04-19 11:00:00,17.66,17.81,17.65,17.76,24900.0,17.6599,17.8099,17.6499,17.7599,24900.0
2006-04-19 11:10:00,17.76,17.88,17.74,17.85,27100.0,17.7599,17.8799,17.7399,17.8499,27100.0
2006-04-19 11:20:00,17.82,17.86,17.74,17.74,19900.0,17.8199,17.8599,17.7399,17.7399,19900.0
2006-04-19 11:30:00,17.74,17.85,17.69,17.78,34900.0,17.7399,17.8499,17.6899,17.7799,34900.0
2006-04-19 11:40:00,17.78,17.78,17.68,17.71,17100.0,17.7799,17.7799,17.6799,17.7099,17100.0
2006-04-19 11:50:00,17.71,17.79,17.71,17.74,14800.0,17.7099,17.7899,17.7099,17.7399,14800.0
2006-04-19 12:00:00,17.73,17.78,17.72,17.75,34700.0,17.7299,17.7799,17.7199,17.7499,34700.0
2006-04-19 12:10:00,17.75,17.79,17.71,17.79,18500.0,17.7499,17.7899,17.7099,17.7899,18500.0
2006-04-19 12:20:00,17.79,17.79,17.75,17.79,13600.0,17.7899,17.7899,17.7499,17.7899,13600.0
2006-04-19 12:30:00,17.8,17.81,17.75,17.75,13400.0,17.7999,17.8099,17.7499,17.7499,13400.0
2006-04-19 12:40:00,17.75,17.8,17.75,17.77,9300.0,17.7499,17.7999,17.7499,17.7699,9300.0
2006-04-19 12:50:00,17.77,17.77,17.66,17.68,25000.0,17.7699,17.7699,17.6599,17.6799,25000.0
2006-04-19 13:00:00,17.69,17.71,17.66,17.66,21900.0,17.6899,17.7099,17.6599,17.6599,21900.0
2006-04-19 13:10:00,17.66,17.66,17.64,17.64,13800.0,17.6599,17.6599,17.6399,17.6399,13800.0
2006-04-19 13:20:00,17.66,17.66,17.56,17.57,22100.0,17.6599,17.6599,17.5599,17.5699,22100.0
2006-04-19 13:30:00,17.57,17.57,17.5,17.52,29600.0,17.5699,17.5699,17.4999,17.5199,29600.0
2006-04-19 13:40:00,17.52,17.6,17.4,17.4,34600.0,17.5199,17.5999,17.3999,17.3999,34600.0
2006-04-19 13:50:00,17.4,17.4,17.39,17.4,35300.0,17.3999,17.3999,17.3899,17.3999,35300.0
2006-04-19 14:00:00,17.4,17.4,17.34,17.34,47500.0,17.3999,17.3999,17.3399,17.3399,47500.0
2006-04-19 14:10:00,17.35,17.35,17.27,17.27,46400.0,17.3499,17.3499,17.2699,17.2699,46400.0
2006-04-19 14:20:00,17.28,17.28,17.18,17.27,112500.0,17.2799,17.2799,17.1799,17.2699,112500.0
2006-04-19 14:30:00,17.27,17.3,17.2,17.2,133100.0,17.2699,17.2999,17.1999,17.1999,133100.0
2006-04-19 14:40:00,17.19,17.2,17.13,17.14,55000.0,17.1899,17.1999,17.1299,17.1399,55000.0
2006-04-19 14:50:00,17.13,17.13,16.96,17.0,150200.0,17.1299,17.1299,16.9599,16.9999,150200.0
2006-04-19 15:00:00,17.0,17.15,16.98,17.1,152600.0,16.9999,17.1499,16.9799,17.0999,152600.0
2006-04-19 15:10:00,17.1,17.16,17.1,17.16,86100.0,17.0999,17.1599,17.0999,17.1599,86100.0
2006-04-19 15:20:00,17.16,17.43,17.14,17.39,104700.0,17.1599,17.4299,17.1399,17.3899,104700.0
2006-04-19 15:30:00,17.39,17.41,17.26,17.41,97900.0,17.3899,17.4099,17.2599,17.4099,97900.0
2006-04-19 15:40:00,17.41,17.57,17.4,17.56,133700.0,17.4099,17.5699,17.3999,17.5599,133700.0
2006-04-19 15:50:00,17.56,17.63,17.56,17.59,159800.0,17.5599,17.6299,17.5599,17.5899,159800.0
2006-04-20 09:30:00,17.65,17.65,17.43,17.48,24200.0,17.6499,17.6499,17.4299,17.4799,24200.0
2006-04-20 09:40:00,17.47,17.47,17.32,17.36,24000.0,17.4699,17.4699,17.3199,17.3599,24000.0
2006-04-20 09:50:00,17.36,17.53,17.36,17.45,15900.0,17.3599,17.5299,17.3599,17.4499,15900.0
2006-04-20 10:00:00,17.45,17.56,17.43,17.51,16900.0,17.4499,17.5599,17.4299,17.5099,16900.0
2006-04-20 10:10:00,17.5,17.57,17.47,17.47,8200.0,17.4999,17.5699,17.4699,17.4699,8200.0
2006-04-20 10:20:00,17.47,17.49,17.35,17.45,27800.0,17.4699,17.4899,17.3499,17.4499,27800.0
2006-04-20 10:30:00,17.48,17.48,17.45,17.46,20200.0,17.4799,17.4799,17.4499,17.4599,20200.0
2006-04-20 10:40:00,17.46,17.49,17.44,17.46,21200.0,17.4599,17.4899,17.4399,17.4599,21200.0
2006-04-20 10:50:00,17.48,17.58,17.43,17.52,29300.0,17.4799,17.5799,17.4299,17.5199,29300.0
2006-04-20 11:00:00,17.51,17.51,17.46,17.49,6700.0,17.5099,17.5099,17.4599,17.4899,6700.0
2006-04-20 11:10:00,17.49,17.61,17.45,17.53,17400.0,17.4899,17.6099,17.4499,17.5299,17400.0
2006-04-20 11:20:00,17.53,17.66,17.53,17.56,44600.0,17.5299,17.6599,17.5299,17.5599,44600.0
2006-04-20 11:30:00,17.55,17.57,17.46,17.5,19300.0,17.5499,17.5699,17.4599,17.4999,19300.0
2006-04-20 11:40:00,17.52,17.53,17.45,17.52,12100.0,17.5199,17.5299,17.4499,17.5199,12100.0
2006-04-20 11:50:00,17.51,17.59,17.47,17.54,23800.0,17.5099,17.5899,17.4699,17.5399,23800.0
2006-04-20 12:00:00,17.54,17.6,17.45,17.51,17300.0,17.5399,17.5999,17.4499,17.5099,17300.0
2006-04-20 12:10:00,17.5,17.52,17.43,17.46,21000.0,17.4999,17.5199,17.4299,17.4599,21000.0
2006-04-20 12:20:00,17.46,17.58,17.4,17.51,23700.0,17.4599,17.5799,17.3999,17.5099,23700.0
2006-04-20 12:30:00,17.52,17.59,17.49,17.53,10700.0,17.5199,17.5899,17.4899,17.5299,10700.0
2006-04-20 12:40:00,17.52,17.52,17.44,17.46,9800.0,17.5199,17.5199,17.4399,17.4599,9800.0
2006-04-20 12:50:00,17.46,17.46,17.43,17.43,3100.0,17.4599,17.4599,17.4299,17.4299,3100.0
2006-04-20 13:00:00,17.43,17.49,17.42,17.45,8900.0,17.4299,17.4899,17.4199,17.4499,8900.0
2006-04-20 13:10:00,17.44,17.47,17.4,17.45,12700.0,17.4399,17.4699,17.3999,17.4499,12700.0
2006-04-20 13:20:00,17.46,17.46,17.37,17.37,11900.0,17.4599,17.4599,17.3699,17.3699,11900.0
2006-04-20 13:30:00,17.37,17.38,17.35,17.35,13900.0,17.3699,17.3799,17.3499,17.3499,13900.0
2006-04-20 13:40:00,17.35,17.37,17.32,17.34,20300.0,17.3499,17.3699,17.3199,17.3399,20300.0
2006-04-20 13:50:00,17.33,17.44,17.33,17.42,16900.0,17.3299,17.4399,17.3299,17.4199,16900.0
2006-04-20 14:00:00,17.41,17.51,17.37,17.45,24300.0,17.4099,17.5099,17.3699,17.4499,24300.0
2006-04-20 14:10:00,17.45,17.46,17.41,17.43,13900.0,17.4499,17.4599,17.4099,17.4299,13900.0
2006-04-20 14:20:00,17.44,17.45,17.4,17.44,20900.0,17.4399,17.4499,17.3999,17.4399,20900.0
2006-04-20 14:30:00,17.44,17.44,17.41,17.43,19800.0,17.4399,17.4399,17.4099,17.4299,19800.0
2006-04-20 14:40:00,17.42,17.42,17.35,17.38,13300.0,17.4199,17.4199,17.3499,17.3799,13300.0
2006-04-20 14:50:00,17.38,17.42,17.38,17.39,8000.0,17.3799,17.4199,17.3799,17.3899,8000.0
2006-04-20 15:00:00,17.39,17.44,17.39,17.44,10500.0,17.3899,17.4399,17.3899,17.4399,10500.0
2006-04-20 15:10:00,17.44,17.49,17.44,17.48,14500.0,17.4399,17.4899,17.4399,17.4799,14500.0
2006-04-20 15:20:00,17.47,17.6,17.47,17.53,30600.0,17.4699,17.5999,17.4699,17.5299,30600.0
2006-04-20 15:30:00,17.53,17.54,17.4,17.41,40800.0,17.5299,17.5399,17.3999,17.4099,40800.0
2006-04-20 15:40:00,17.4,17.45,17.4,17.44,32800.0,17.3999,17.4499,17.3999,17.4399,32800.0
2006-04-20 15:50:00,17.43,17.47,17.41,17.45,44000.0,17.4299,17.4699,17.4099,17.4499,44000.0
2006-04-21 09:30:00,17.6,17.6,17.45,17.47,4800.0,17.5999,17.5999,17.4499,17.4699,4800.0
2006-04-21 09:40:00,17.47,17.51,17.42,17.45,12100.0,17.4699,17.5099,17.4199,17.4499,12100.0
2006-04-21 09:50:00,17.45,17.45,17.39,17.4,20600.0,17.4499,17.4499,17.3899,17.3999,20600.0
2006-04-21 10:00:00,17.4,17.48,17.39,17.44,13700.0,17.3999,17.4799,17.3899,17.4399,13700.0
2006-04-21 10:10:00,17.46,17.46,17.41,17.44,8000.0,17.4599,17.4599,17.4099,17.4399,8000.0
2006-04-21 10:20:00,17.44,17.44,17.35,17.4,22500.0,17.4399,17.4399,17.3499,17.3999,22500.0
2006-04-21 10:30:00,17.4,17.41,17.35,17.37,35000.0,17.3999,17.4099,17.3499,17.3699,35000.0
2006-04-21 10:40:00,17.37,17.51,17.37,17.5,20600.0,17.3699,17.5099,17.3699,17.4999,20600.0
2006-04-21 10:50:00,17.51,17.66,17.49,17.62,32400.0,17.5099,17.6599,17.4899,17.6199,32400.0
2006-04-21 11:00:00,17.58,17.63,17.5,17.54,22700.0,17.5799,17.6299,17.4999,17.5399,22700.0
2006-04-21 11:10:00,17.54,17.59,17.48,17.5,22000.0,17.5399,17.5899,17.4799,17.4999,22000.0
2006-04-21 11:20:00,17.49,17.49,17.45,17.45,11200.0,17.4899,17.4899,17.4499,17.4499,11200.0
2006-04-21 11:30:00,17.47,17.54,17.47,17.52,16300.0,17.4699,17.5399,17.4699,17.5199,16300.0
2006-04-21 11:40:00,17.53,17.54,17.5,17.52,14300.0,17.5299,17.5399,17.4999,17.5199,14300.0
2006-04-21 11:50:00,17.53,17.53,17.48,17.48,13800.0,17.5299,17.5299,17.4799,17.4799,13800.0
2006-04-21 12:00:00,17.49,17.51,17.47,17.47,4000.0,17.4899,17.5099,17.4699,17.4699,4000.0
2006-04-21 12:10:00,17.48,17.53,17.45,17.45,8400.0,17.4799,17.5299,17.4499,17.4499,8400.0
2006-04-21 12:20:00,17.45,17.48,17.43,17.48,18700.0,17.4499,17.4799,17.4299,17.4799,18700.0
2006-04-21 12:30:00,17.48,17.48,17.45,17.46,4300.0,17.4799,17.4799,17.4499,17.4599,4300.0
2006-04-21 12:40:00,17.46,17.46,17.45,17.45,3100.0,17.4599,17.4599,17.4499,17.4499,3100.0
2006-04-21 12:50:00,17.46,17.49,17.45,17.45,9400.0,17.4599,17.4899,17.4499,17.4499,9400.0
2006-04-21 13:00:00,17.46,17.46,17.45,17.46,5600.0,17.4599,17.4599,17.4499,17.4599,5600.0
2006-04-21 13:10:00,17.46,17.46,17.37,17.37,15600.0,17.4599,17.4599,17.3699,17.3699,15600.0
2006-04-21 13:20:00,17.37,17.44,17.28,17.33,94600.0,17.3699,17.4399,17.2799,17.3299,94600.0
2006-04-21 13:30:00,17.34,17.34,17.31,17.33,4200.0,17.3399,17.3399,17.3099,17.3299,4200.0
2006-04-21 13:40:00,17.34,17.39,17.34,17.39,4300.0,17.3399,17.3899,17.3399,17.3899,4300.0
2006-04-21 13:50:00,17.39,17.4,17.37,17.38,13400.0,17.3899,17.3999,17.3699,17.3799,13400.0
2006-04-21 14:00:00,17.38,17.4,17.38,17.38,26600.0,17.3799,17.3999,17.3799,17.3799,26600.0
2006-04-21 14:10:00,17.38,17.38,17.33,17.35,17000.0,17.3799,17.3799,17.3299,17.3499,17000.0
2006-04-21 14:20:00,17.35,17.36,17.34,17.34,7100.0,17.3499,17.3599,17.3399,17.3399,7100.0
2006-04-21 14:30:00,17.35,17.35,17.29,17.3,18100.0,17.3499,17.3499,17.2899,17.2999,18100.0
2006-04-21 14:40:00,17.31,17.31,17.3,17.31,20700.0,17.3099,17.3099,17.2999,17.3099,20700.0
2006-04-21 14:50:00,17.3,17.31,17.3,17.3,16600.0,17.2999,17.3099,17.2999,17.2999,16600.0
2006-04-21 15:00:00,17.3,17.31,17.27,17.28,25800.0,17.2999,17.3099,17.2699,17.2799,25800.0
2006-04-21 15:10:00,17.28,17.28,17.27,17.27,13300.0,17.2799,17.2799,17.2699,17.2699,13300.0
2006-04-21 15:20:00,17.27,17.29,17.27,17.28,20000.0,17.2699,17.2899,17.2699,17.2799,20000.0
2006-04-21 15:30:00,17.28,17.3,17.27,17.28,34100.0,17.2799,17.2999,17.2699,17.2799,34100.0
2006-04-21 15:40:00,17.28,17.29,17.26,17.28,60300.0,17.2799,17.2899,17.2599,17.2799,60300.0
2006-04-21 15:50:00,17.28,17.31,17.24,17.28,106700.0,17.2799,17.3099,17.2399,17.2799,106700.0
2006-04-24 09:30:00,17.25,17.35,17.14,17.17,19800.0,17.2499,17.3499,17.1399,17.1699,19800.0
2006-04-24 09:40:00,17.17,17.17,17.08,17.1,14600.0,17.1699,17.1699,17.0799,17.0999,14600.0
2006-04-24 09:50:00,17.1,17.12,17.06,17.09,10000.0,17.0999,17.1199,17.0599,17.0899,10000.0
2006-04-24 10:00:00,17.09,17.12,17.01,17.02,17000.0,17.0899,17.1199,17.0099,17.0199,17000.0
2006-04-24 10:10:00,17.01,17.08,16.97,16.97,25000.0,17.0099,17.0799,16.9699,16.9699,25000.0
2006-04-24 10:20:00,16.97,17.11,16.97,17.06,17100.0,16.9699,17.1099,16.9699,17.0599,17100.0
2006-04-24 10:30:00,17.07,17.1,17.01,17.04,24400.0,17.0699,17.0999,17.0099,17.0399,24400.0
2006-04-24 10:40:00,17.08,17.09,17.0,17.0,8900.0,17.0799,17.0899,16.9999,16.9999,8900.0
2006-04-24 10:50:00,17.0,17.01,16.9,16.92,25700.0,16.9999,17.0099,16.8999,16.9199,25700.0
2006-04-24 11:00:00,16.92,16.99,16.92,16.98,28500.0,16.9199,16.9899,16.9199,16.9799,28500.0
2006-04-24 11:10:00,16.99,17.02,16.99,17.01,27300.0,16.9899,17.0199,16.9899,17.0099,27300.0
2006-04-24 11:20:00,17.02,17.02,16.99,16.99,20100.0,17.0199,17.0199,16.9899,16.9899,20100.0
2006-04-24 11:30:00,17.0,17.0,16.99,17.0,4600.0,16.9999,16.9999,16.9899,16.9999,4600.0
2006-04-24 11:40:00,16.99,17.0,16.99,16.99,7100.0,16.9899,16.9999,16.9899,16.9899,7100.0
2006-04-24 11:50:00,16.99,17.01,16.89,16.93,47700.0,16.9899,17.0099,16.8899,16.9299,47700.0
2006-04-24 12:00:00,16.94,16.97,16.92,16.93,21500.0,16.9399,16.9699,16.9199,16.9299,21500.0
2006-04-24 12:10:00,16.93,16.93,16.9,16.9,5600.0,16.9299,16.9299,16.8999,16.8999,5600.0
2006-04-24 12:20:00,16.9,16.93,16.89,16.92,14900.0,16.8999,16.9299,16.8899,16.9199,14900.0
2006-04-24 12:30:00,16.92,16.92,16.85,16.87,22800.0,16.9199,16.9199,16.8499,16.8699,22800.0
2006-04-24 12:40:00,16.87,16.88,16.82,16.82,16600.0,16.8699,16.8799,16.8199,16.8199,16600.0
2006-04-24 12:50:00,16.82,16.88,16.78,16.78,31500.0,16.8199,16.8799,16.7799,16.7799,31500.0
2006-04-24 13:00:00,16.78,16.85,16.76,16.78,36700.0,16.7799,16.8499,16.7599,16.7799,36700.0
2006-04-24 13:10:00,16.77,16.83,16.71,16.71,24300.0,16.7699,16.8299,16.7099,16.7099,24300.0
2006-04-24 13:20:00,16.71,16.81,16.69,16.76,13500.0,16.7099,16.8099,16.6899,16.7599,13500.0
2006-04-24 13:30:00,16.75,16.75,16.68,16.71,32800.0,16.7499,16.7499,16.6799,16.7099,32800.0
2006-04-24 13:40:00,16.71,16.76,16.7,16.71,28300.0,16.7099,16.7599,16.6999,16.7099,28300.0
2006-04-24 13:50:00,16.71,16.78,16.71,16.76,19900.0,16.7099,16.7799,16.7099,16.7599,19900.0
2006-04-24 14:00:00,16.76,16.76,16.72,16.75,27200.0,16.7599,16.7599,16.7199,16.7499,27200.0
2006-04-24 14:10:00,16.74,16.76,16.73,16.76,21000.0,16.7399,16.7599,16.7299,16.7599,21000.0
2006-04-24 14:20:00,16.76,16.87,16.76,16.86,39200.0,16.7599,16.8699,16.7599,16.8599,39200.0
2006-04-24 14:30:00,16.86,16.94,16.82,16.86,69100.0,16.8599,16.9399,16.8199,16.8599,69100.0
2006-04-24 14:40:00,16.87,16.91,16.83,16.83,31100.0,16.8699,16.9099,16.8299,16.8299,31100.0
2006-04-24 14:50:00,16.84,16.84,16.81,16.84,29200.0,16.8399,16.8399,16.8099,16.8399,29200.0
2006-04-24 15:00:00,16.82,16.82,16.81,16.81,19500.0,16.8199,16.8199,16.8099,16.8099,19500.0
2006-04-24 15:10:00,16.81,16.81,16.77,16.77,26100.0,16.8099,16.8099,16.7699,16.7699,26100.0
2006-04-24 15:20:00,16.77,16.77,16.75,16.75,21300.0,16.7699,16.7699,16.7499,16.7499,21300.0
2006-04-24 15:30:00,16.75,16.76,16.74,16.75,42500.0,16.7499,16.7599,16.7399,16.7499,42500.0
2006-04-24 15:40:00,16.76,16.76,16.73,16.75,56600.0,16.7599,16.7599,16.7299,16.7499,56600.0
2006-04-24 15:50:00,16.75,16.8,16.74,16.77,66300.0,16.7499,16.7999,16.7399,16.7699,66300.0
2006-04-25 09:30:00,16.76,17.05,16.74,16.82,12200.0,16.7599,17.0499,16.7399,16.8199,12200.0
2006-04-25 09:40:00,16.8,17.01,16.8,17.0,25800.0,16.7999,17.0099,16.7999,16.9999,25800.0
2006-04-25 09:50:00,16.99,17.0,16.8,16.86,25600.0,16.9899,16.9999,16.7999,16.8599,25600.0
2006-04-25 10:00:00,16.85,17.09,16.82,16.95,39800.0,16.8499,17.0899,16.8199,16.9499,39800.0
2006-04-25 10:10:00,16.91,16.94,16.86,16.87,7900.0,16.9099,16.9399,16.8599,16.8699,7900.0
2006-04-25 10:20:00,16.87,16.93,16.8,16.93,9700.0,16.8699,16.9299,16.7999,16.9299,9700.0
2006-04-25 10:30:00,16.93,16.95,16.9,16.95,19700.0,16.9299,16.9499,16.8999,16.9499,19700.0
2006-04-25 10:40:00,16.95,16.95,16.88,16.93,12200.0,16.9499,16.9499,16.8799,16.9299,12200.0
2006-04-25 10:50:00,16.93,16.94,16.91,16.94,19400.0,16.9299,16.9399,16.9099,16.9399,19400.0
2006-04-25 11:00:00,16.94,16.95,16.86,16.93,24500.0,16.9399,16.9499,16.8599,16.9299,24500.0
2006-04-25 11:10:00,16.94,16.94,16.82,16.88,16200.0,16.9399,16.9399,16.8199,16.8799,16200.0
2006-04-25 11:20:00,16.88,16.91,16.82,16.9,16100.0,16.8799,16.9099,16.8199,16.8999,16100.0
2006-04-25 11:30:00,16.9,16.92,16.89,16.89,4800.0,16.8999,16.9199,16.8899,16.8899,4800.0
2006-04-25 11:40:00,16.9,16.91,16.81,16.81,7700.0,16.8999,16.9099,16.8099,16.8099,7700.0
2006-04-25 11:50:00,16.84,16.84,16.78,16.79,10100.0,16.8399,16.8399,16.7799,16.7899,10100.0
2006-04-25 12:00:00,16.79,16.84,16.77,16.84,10600.0,16.7899,16.8399,16.7699,16.8399,10600.0
2006-04-25 12:10:00,16.84,16.91,16.8,16.91,7800.0,16.8399,16.9099,16.7999,16.9099,7800.0
2006-04-25 12:20:00,16.91,16.92,16.89,16.91,7500.0,16.9099,16.9199,16.8899,16.9099,7500.0
2006-04-25 12:30:00,16.91,16.92,16.9,16.91,7400.0,16.9099,16.9199,16.8999,16.9099,7400.0
2006-04-25 12:40:00,16.92,16.92,16.91,16.91,5300.0,16.9199,16.9199,16.9099,16.9099,5300.0
2006-04-25 12:50:00,16.92,16.92,16.8,16.8,12700.0,16.9199,16.9199,16.7999,16.7999,12700.0
2006-04-25 13:00:00,16.8,16.81,16.78,16.78,7400.0,16.7999,16.8099,16.7799,16.7799,7400.0
2006-04-25 13:10:00,16.78,16.8,16.77,16.8,4700.0,16.7799,16.7999,16.7699,16.7999,4700.0
2006-04-25 13:20:00,16.81,16.83,16.77,16.78,6400.0,16.8099,16.8299,16.7699,16.7799,6400.0
2006-04-25 13:30:00,16.8,16.82,16.78,16.82,4300.0,16.7999,16.8199,16.7799,16.8199,4300.0
2006-04-25 13:40:00,16.82,16.82,16.81,16.82,3000.0,16.8199,16.8199,16.8099,16.8199,3000.0
2006-04-25 13:50:00,16.82,16.87,16.82,16.86,6800.0,16.8199,16.8699,16.8199,16.8599,6800.0
2006-04-25 14:00:00,16.86,16.95,16.84,16.86,23100.0,16.8599,16.9499,16.8399,16.8599,23100.0
2006-04-25 14:10:00,16.85,16.89,16.79,16.89,14400.0,16.8499,16.8899,16.7899,16.8899,14400.0
2006-04-25 14:20:00,16.89,16.93,16.82,16.85,16000.0,16.8899,16.9299,16.8199,16.8499,16000.0
2006-04-25 14:30:00,16.84,16.84,16.79,16.79,5300.0,16.8399,16.8399,16.7899,16.7899,5300.0
2006-04-25 14:40:00,16.8,16.8,16.79,16.8,5400.0,16.7999,16.7999,16.7899,16.7999,5400.0
2006-04-25 14:50:00,16.8,16.8,16.76,16.78,11600.0,16.7999,16.7999,16.7599,16.7799,11600.0
2006-04-25 15:00:00,16.79,16.82,16.78,16.78,11400.0,16.7899,16.8199,16.7799,16.7799,11400.0
2006-04-25 15:10:00,16.78,16.83,16.77,16.82,15000.0,16.7799,16.8299,16.7699,16.8199,15000.0
2006-04-25 15:20:00,16.83,16.83,16.8,16.81,18600.0,16.8299,16.8299,16.7999,16.8099,18600.0
2006-04-25 15:30:00,16.81,16.88,16.81,16.86,20100.0,16.8099,16.8799,16.8099,16.8599,20100.0
2006-04-25 15:40:00,16.86,16.92,16.86,16.91,38100.0,16.8599,16.9199,16.8599,16.9099,38100.0
2006-04-25 15:50:00,16.92,16.92,16.87,16.89,49000.0,16.9199,16.9199,16.8699,16.8899,49000.0
2006-04-26 09:30:00,16.95,17.08,16.76,16.91,14200.0,16.9499,17.0799,16.7599,16.9099,14200.0
2006-04-26 09:40:00,16.92,17.11,16.86,17.07,14900.0,16.9199,17.1099,16.8599,17.0699,14900.0
2006-04-26 09:50:00,17.08,17.41,17.08,17.41,45300.0,17.0799,17.4099,17.0799,17.4099,45300.0
2006-04-26 10:00:00,17.38,17.5,17.27,17.38,83800.0,17.3799,17.4999,17.2699,17.3799,83800.0
2006-04-26 10:10:00,17.38,17.57,17.38,17.54,28900.0,17.3799,17.5699,17.3799,17.5399,28900.0
2006-04-26 10:20:00,17.51,17.84,17.5,17.84,49100.0,17.5099,17.8399,17.4999,17.8399,49100.0
2006-04-26 10:30:00,17.83,17.88,17.78,17.78,85500.0,17.8299,17.8799,17.7799,17.7799,85500.0
2006-04-26 10:40:00,17.77,17.77,17.64,17.77,26800.0,17.7699,17.7699,17.6399,17.7699,26800.0
2006-04-26 10:50:00,17.78,17.78,17.66,17.68,20400.0,17.7799,17.7799,17.6599,17.6799,20400.0
2006-04-26 11:00:00,17.66,17.66,17.53,17.53,20700.0,17.6599,17.6599,17.5299,17.5299,20700.0
2006-04-26 11:10:00,17.53,17.62,17.5,17.5,22300.0,17.5299,17.6199,17.4999,17.4999,22300.0
2006-04-26 11:20:00,17.5,17.52,17.5,17.5,22600.0,17.4999,17.5199,17.4999,17.4999,22600.0
2006-04-26 11:30:00,17.5,17.52,17.49,17.52,13500.0,17.4999,17.5199,17.4899,17.5199,13500.0
2006-04-26 11:40:00,17.54,17.55,17.5,17.54,17100.0,17.5399,17.5499,17.4999,17.5399,17100.0
2006-04-26 11:50:00,17.54,17.69,17.54,17.69,10400.0,17.5399,17.6899,17.5399,17.6899,10400.0
2006-04-26 12:00:00,17.69,17.75,17.68,17.71,20800.0,17.6899,17.7499,17.6799,17.7099,20800.0
2006-04-26 12:10:00,17.72,17.75,17.71,17.74,8700.0,17.7199,17.7499,17.7099,17.7399,8700.0
2006-04-26 12:20:00,17.74,17.75,17.71,17.75,10100.0,17.7399,17.7499,17.7099,17.7499,10100.0
2006-04-26 12:30:00,17.75,17.75,17.66,17.71,11200.0,17.7499,17.7499,17.6599,17.7099,11200.0
2006-04-26 12:40:00,17.7,17.74,17.7,17.73,2900.0,17.6999,17.7399,17.6999,17.7299,2900.0
2006-04-26 12:50:00,17.73,17.75,17.73,17.75,16500.0,17.7299,17.7499,17.7299,17.7499,16500.0
2006-04-26 13:00:00,17.75,17.75,17.73,17.74,6900.0,17.7499,17.7499,17.7299,17.7399,6900.0
2006-04-26 13:10:00,17.74,17.74,17.73,17.74,7100.0,17.7399,17.7399,17.7299,17.7399,7100.0
2006-04-26 13:20:00,17.74,17.74,17.73,17.74,9900.0,17.7399,17.7399,17.7299,17.7399,9900.0
2006-04-26 13:30:00,17.75,17.75,17.74,17.75,6400.0,17.7499,17.7499,17.7399,17.7499,6400.0
2006-04-26 13:40:00,17.74,17.75,17.74,17.74,6100.0,17.7399,17.7499,17.7399,17.7399,6100.0
2006-04-26 13:50:00,17.74,17.8,17.74,17.75,18500.0,17.7399,17.7999,17.7399,17.7499,18500.0
2006-04-26 14:00:00,17.75,17.75,17.6,17.6,13400.0,17.7499,17.7499,17.5999,17.5999,13400.0
2006-04-26 14:10:00,17.58,17.61,17.58,17.61,13600.0,17.5799,17.6099,17.5799,17.6099,13600.0
2006-04-26 14:20:00,17.6,17.61,17.59,17.6,8700.0,17.5999,17.6099,17.5899,17.5999,8700.0
2006-04-26 14:30:00,17.59,17.64,17.59,17.63,14200.0,17.5899,17.6399,17.5899,17.6299,14200.0
2006-04-26 14:40:00,17.64,17.65,17.64,17.64,7900.0,17.6399,17.6499,17.6399,17.6399,7900.0
2006-04-26 14:50:00,17.64,17.65,17.64,17.65,11800.0,17.6399,17.6499,17.6399,17.6499,11800.0
2006-04-26 15:00:00,17.65,17.67,17.58,17.6,20400.0,17.6499,17.6699,17.5799,17.5999,20400.0
2006-04-26 15:10:00,17.6,17.6,17.59,17.6,11500.0,17.5999,17.5999,17.5899,17.5999,11500.0
2006-04-26 15:20:00,17.6,17.61,17.59,17.6,73700.0,17.5999,17.6099,17.5899,17.5999,73700.0
2006-04-26 15:30:00,17.6,17.66,17.59,17.64,44900.0,17.5999,17.6599,17.5899,17.6399,44900.0
2006-04-26 15:40:00,17.65,17.66,17.64,17.64,26800.0,17.6499,17.6599,17.6399,17.6399,26800.0
2006-04-26 15:50:00,17.65,17.65,17.59,17.6,55300.0,17.6499,17.6499,17.5899,17.5999,55300.0
2006-04-27 09:30:00,17.6,17.74,17.2,17.2,15500.0,17.5999,17.7399,17.1999,17.1999,15500.0
2006-04-27 09:40:00,17.2,17.39,17.2,17.34,18100.0,17.1999,17.3899,17.1999,17.3399,18100.0
2006-04-27 09:50:00,17.34,17.6,17.34,17.47,35900.0,17.3399,17.5999,17.3399,17.4699,35900.0
2006-04-27 10:00:00,17.49,17.75,17.47,17.58,59600.0,17.4899,17.7499,17.4699,17.5799,59600.0
2006-04-27 10:10:00,17.63,17.69,17.5,17.5,42300.0,17.6299,17.6899,17.4999,17.4999,42300.0
2006-04-27 10:20:00,17.48,17.67,17.16,17.31,21700.0,17.4799,17.6699,17.1599,17.3099,21700.0
2006-04-27 10:30:00,17.3,17.68,17.23,17.36,13700.0,17.2999,17.6799,17.2299,17.3599,13700.0
2006-04-27 10:40:00,17.34,17.43,17.31,17.37,7900.0,17.3399,17.4299,17.3099,17.3699,7900.0
2006-04-27 10:50:00,17.39,17.49,17.31,17.34,8800.0,17.3899,17.4899,17.3099,17.3399,8800.0
2006-04-27 11:00:00,17.32,17.4,17.28,17.36,5100.0,17.3199,17.3999,17.2799,17.3599,5100.0
2006-04-27 11:10:00,17.36,17.41,17.28,17.36,18200.0,17.3599,17.4099,17.2799,17.3599,18200.0
2006-04-27 11:20:00,17.38,17.41,17.38,17.4,7600.0,17.3799,17.4099,17.3799,17.3999,7600.0
2006-04-27 11:30:00,17.4,17.4,17.39,17.39,3200.0,17.3999,17.3999,17.3899,17.3899,3200.0
2006-04-27 11:40:00,17.4,17.4,17.3,17.4,17600.0,17.3999,17.3999,17.2999,17.3999,17600.0
2006-04-27 11:50:00,17.39,17.41,17.34,17.36,7900.0,17.3899,17.4099,17.3399,17.3599,7900.0
2006-04-27 12:00:00,17.38,17.42,17.34,17.41,15900.0,17.3799,17.4199,17.3399,17.4099,15900.0
2006-04-27 12:10:00,17.42,17.45,17.42,17.45,9500.0,17.4199,17.4499,17.4199,17.4499,9500.0
2006-04-27 12:20:00,17.45,17.45,17.44,17.45,3300.0,17.4499,17.4499,17.4399,17.4499,3300.0
2006-04-27 12:30:00,17.45,17.5,17.45,17.5,10600.0,17.4499,17.4999,17.4499,17.4999,10600.0
2006-04-27 12:40:00,17.49,17.5,17.49,17.49,3000.0,17.4899,17.4999,17.4899,17.4899,3000.0
2006-04-27 12:50:00,17.49,17.52,17.49,17.49,9200.0,17.4899,17.5199,17.4899,17.4899,9200.0
2006-04-27 13:00:00,17.5,17.55,17.48,17.5,13900.0,17.4999,17.5499,17.4799,17.4999,13900.0
2006-04-27 13:10:00,17.51,17.65,17.51,17.59,9600.0,17.5099,17.6499,17.5099,17.5899,9600.0
2006-04-27 13:20:00,17.61,17.63,17.59,17.63,4200.0,17.6099,17.6299,17.5899,17.6299,4200.0
2006-04-27 13:30:00,17.63,17.69,17.55,17.55,7600.0,17.6299,17.6899,17.5499,17.5499,7600.0
2006-04-27 13:40:00,17.56,17.6,17.56,17.56,7500.0,17.5599,17.5999,17.5599,17.5599,7500.0
2006-04-27 13:50:00,17.56,17.57,17.56,17.56,3400.0,17.5599,17.5699,17.5599,17.5599,3400.0
2006-04-27 14:00:00,17.57,17.6,17.56,17.59,5400.0,17.5699,17.5999,17.5599,17.5899,5400.0
2006-04-27 14:10:00,17.59,17.59,17.44,17.46,9700.0,17.5899,17.5899,17.4399,17.4599,9700.0
2006-04-27 14:20:00,17.45,17.46,17.41,17.43,7600.0,17.4499,17.4599,17.4099,17.4299,7600.0
2006-04-27 14:30:00,17.43,17.5,17.41,17.5,14500.0,17.4299,17.4999,17.4099,17.4999,14500.0
2006-04-27 14:40:00,17.5,17.5,17.49,17.49,3500.0,17.4999,17.4999,17.4899,17.4899,3500.0
2006-04-27 14:50:00,17.49,17.5,17.41,17.45,10200.0,17.4899,17.4999,17.4099,17.4499,10200.0
2006-04-27 15:00:00,17.46,17.5,17.46,17.49,10500.0,17.4599,17.4999,17.4599,17.4899,10500.0
2006-04-27 15:10:00,17.5,17.5,17.46,17.47,10100.0,17.4999,17.4999,17.4599,17.4699,10100.0
2006-04-27 15:20:00,17.47,17.48,17.46,17.47,10100.0,17.4699,17.4799,17.4599,17.4699,10100.0
2006-04-27 15:30:00,17.47,17.48,17.41,17.42,17100.0,17.4699,17.4799,17.4099,17.4199,17100.0
2006-04-27 15:40:00,17.42,17.43,17.41,17.43,18400.0,17.4199,17.4299,17.4099,17.4299,18400.0
2006-04-27 15:50:00,17.43,17.44,17.4,17.42,27500.0,17.4299,17.4399,17.3999,17.4199,27500.0
2006-04-28 09:30:00,17.5,17.53,17.34,17.48,7900.0,17.4999,17.5299,17.3399,17.4799,7900.0
2006-04-28 09:40:00,17.47,17.5,17.46,17.46,8800.0,17.4699,17.4999,17.4599,17.4599,8800.0
2006-04-28 09:50:00,17.47,17.47,17.3,17.3,4000.0,17.4699,17.4699,17.2999,17.2999,4000.0
2006-04-28 10:00:00,17.3,17.43,17.28,17.37,8500.0,17.2999,17.4299,17.2799,17.3699,8500.0
2006-04-28 10:10:00,17.35,17.49,17.33,17.4,8500.0,17.3499,17.4899,17.3299,17.3999,8500.0
2006-04-28 10:20:00,17.4,17.45,17.4,17.45,2500.0,17.3999,17.4499,17.3999,17.4499,2500.0
2006-04-28 10:30:00,17.45,17.47,17.38,17.41,35200.0,17.4499,17.4699,17.3799,17.4099,35200.0
2006-04-28 10:40:00,17.4,17.4,17.37,17.37,14000.0,17.3999,17.3999,17.3699,17.3699,14000.0
2006-04-28 10:50:00,17.37,17.37,17.27,17.29,16700.0,17.3699,17.3699,17.2699,17.2899,16700.0
2006-04-28 11:00:00,17.32,17.36,17.29,17.3,8300.0,17.3199,17.3599,17.2899,17.2999,8300.0
2006-04-28 11:10:00,17.28,17.29,17.24,17.25,34400.0,17.2799,17.2899,17.2399,17.2499,34400.0
2006-04-28 11:20:00,17.25,17.32,17.24,17.31,8300.0,17.2499,17.3199,17.2399,17.3099,8300.0
2006-04-28 11:30:00,17.3,17.31,17.27,17.29,6100.0,17.2999,17.3099,17.2699,17.2899,6100.0
2006-04-28 11:40:00,17.29,17.32,17.29,17.31,10700.0,17.2899,17.3199,17.2899,17.3099,10700.0
2006-04-28 11:50:00,17.31,17.32,17.3,17.32,4100.0,17.3099,17.3199,17.2999,17.3199,4100.0
2006-04-28 12:00:00,17.32,17.32,17.26,17.26,10600.0,17.3199,17.3199,17.2599,17.2599,10600.0
2006-04-28 12:10:00,17.27,17.29,17.26,17.28,2900.0,17.2699,17.2899,17.2599,17.2799,2900.0
2006-04-28 12:20:00,17.28,17.28,17.17,17.2,28100.0,17.2799,17.2799,17.1699,17.1999,28100.0
2006-04-28 12:30:00,17.2,17.21,17.19,17.2,9700.0,17.1999,17.2099,17.1899,17.1999,9700.0
2006-04-28 12:40:00,17.19,17.19,17.06,17.1,18700.0,17.1899,17.1899,17.0599,17.0999,18700.0
2006-04-28 12:50:00,17.11,17.12,17.09,17.09,5500.0,17.1099,17.1199,17.0899,17.0899,5500.0
2006-04-28 13:00:00,17.09,17.1,17.07,17.08,12600.0,17.0899,17.0999,17.0699,17.0799,12600.0
2006-04-28 13:10:00,17.09,17.1,17.08,17.08,8700.0,17.0899,17.0999,17.0799,17.0799,8700.0
2006-04-28 13:20:00,17.08,17.09,17.05,17.05,6000.0,17.0799,17.0899,17.0499,17.0499,6000.0
2006-04-28 13:30:00,17.04,17.04,16.98,17.0,18600.0,17.0399,17.0399,16.9799,16.9999,18600.0
2006-04-28 13:40:00,17.0,17.0,16.97,16.98,27300.0,16.9999,16.9999,16.9699,16.9799,27300.0
2006-04-28 13:50:00,16.98,17.0,16.97,17.0,10400.0,16.9799,16.9999,16.9699,16.9999,10400.0
2006-04-28 14:00:00,17.0,17.0,16.99,16.99,27800.0,16.9999,16.9999,16.9899,16.9899,27800.0
2006-04-28 14:10:00,16.99,17.0,16.98,16.99,8800.0,16.9899,16.9999,16.9799,16.9899,8800.0
2006-04-28 14:20:00,16.99,17.0,16.99,17.0,48400.0,16.9899,16.9999,16.9899,16.9999,48400.0
2006-04-28 14:30:00,16.99,17.08,16.99,17.08,45400.0,16.9899,17.0799,16.9899,17.0799,45400.0
2006-04-28 14:40:00,17.07,17.08,17.03,17.04,9900.0,17.0699,17.0799,17.0299,17.0399,9900.0
2006-04-28 14:50:00,17.04,17.05,17.03,17.03,29900.0,17.0399,17.0499,17.0299,17.0299,29900.0
2006-04-28 15:00:00,17.05,17.05,17.0,17.03,30200.0,17.0499,17.0499,16.9999,17.0299,30200.0
2006-04-28 15:10:00,17.02,17.05,17.02,17.04,42600.0,17.0199,17.0499,17.0199,17.0399,42600.0
2006-04-28 15:20:00,17.04,17.05,17.02,17.05,39100.0,17.0399,17.0499,17.0199,17.0499,39100.0
2006-04-28 15:30:00,17.04,17.05,17.01,17.04,50500.0,17.0399,17.0499,17.0099,17.0399,50500.0
2006-04-28 15:40:00,17.04,17.04,17.01,17.03,49800.0,17.0399,17.0399,17.0099,17.0299,49800.0
2006-04-28 15:50:00,17.03,17.09,17.02,17.07,59800.0,17.0299,17.0899,17.0199,17.0699,59800.0
2006-05-01 09:30:00,17.03,17.14,17.01,17.1,8500.0,17.0299,17.1399,17.0099,17.0999,8500.0
2006-05-01 09:40:00,17.11,17.25,17.11,17.25,12900.0,17.1099,17.2499,17.1099,17.2499,12900.0
2006-05-01 09:50:00,17.26,17.31,17.19,17.2,13500.0,17.2599,17.3099,17.1899,17.1999,13500.0
2006-05-01 10:00:00,17.19,17.3,17.16,17.3,16700.0,17.1899,17.2999,17.1599,17.2999,16700.0
2006-05-01 10:10:00,17.29,17.29,17.22,17.26,11700.0,17.2899,17.2899,17.2199,17.2599,11700.0
2006-05-01 10:20:00,17.26,17.29,17.25,17.26,8900.0,17.2599,17.2899,17.2499,17.2599,8900.0
2006-05-01 10:30:00,17.26,17.27,17.22,17.26,14500.0,17.2599,17.2699,17.2199,17.2599,14500.0
2006-05-01 10:40:00,17.24,17.28,17.22,17.28,10400.0,17.2399,17.2799,17.2199,17.2799,10400.0
2006-05-01 10:50:00,17.29,17.29,17.25,17.26,13000.0,17.2899,17.2899,17.2499,17.2599,13000.0
2006-05-01 11:00:00,17.23,17.23,17.14,17.14,6500.0,17.2299,17.2299,17.1399,17.1399,6500.0
2006-05-01 11:10:00,17.14,17.14,17.1,17.1,5900.0,17.1399,17.1399,17.0999,17.0999,5900.0
2006-05-01 11:20:00,17.11,17.11,17.09,17.09,4900.0,17.1099,17.1099,17.0899,17.0899,4900.0
2006-05-01 11:30:00,17.09,17.1,17.09,17.09,7200.0,17.0899,17.0999,17.0899,17.0899,7200.0
2006-05-01 11:40:00,17.09,17.09,17.05,17.05,8700.0,17.0899,17.0899,17.0499,17.0499,8700.0
2006-05-01 11:50:00,17.06,17.07,17.05,17.07,4500.0,17.0599,17.0699,17.0499,17.0699,4500.0
2006-05-01 12:00:00,17.09,17.11,17.09,17.1,7200.0,17.0899,17.1099,17.0899,17.0999,7200.0
2006-05-01 12:10:00,17.09,17.1,17.09,17.09,3300.0,17.0899,17.0999,17.0899,17.0899,3300.0
2006-05-01 12:20:00,17.09,17.15,17.08,17.08,15900.0,17.0899,17.1499,17.0799,17.0799,15900.0
2006-05-01 12:30:00,17.08,17.08,17.06,17.07,4200.0,17.0799,17.0799,17.0599,17.0699,4200.0
2006-05-01 12:40:00,17.07,17.16,17.06,17.16,11300.0,17.0699,17.1599,17.0599,17.1599,11300.0
2006-05-01 12:50:00,17.16,17.27,17.16,17.18,12500.0,17.1599,17.2699,17.1599,17.1799,12500.0
2006-05-01 13:00:00,17.18,17.18,17.12,17.12,5100.0,17.1799,17.1799,17.1199,17.1199,5100.0
2006-05-01 13:10:00,17.12,17.13,17.12,17.13,2400.0,17.1199,17.1299,17.1199,17.1299,2400.0
2006-05-01 13:20:00,17.13,17.14,17.12,17.13,7600.0,17.1299,17.1399,17.1199,17.1299,7600.0
2006-05-01 13:30:00,17.14,17.25,17.14,17.24,14000.0,17.1399,17.2499,17.1399,17.2399,14000.0
2006-05-01 13:40:00,17.25,17.3,17.25,17.29,15100.0,17.2499,17.2999,17.2499,17.2899,15100.0
2006-05-01 13:50:00,17.3,17.3,17.26,17.26,9400.0,17.2999,17.2999,17.2599,17.2599,9400.0
2006-05-01 14:00:00,17.25,17.25,17.24,17.25,10700.0,17.2499,17.2499,17.2399,17.2499,10700.0
2006-05-01 14:10:00,17.25,17.29,17.25,17.29,23500.0,17.2499,17.2899,17.2499,17.2899,23500.0
2006-05-01 14:20:00,17.28,17.29,17.24,17.25,12400.0,17.2799,17.2899,17.2399,17.2499,12400.0
2006-05-01 14:30:00,17.25,17.3,17.25,17.29,12100.0,17.2499,17.2999,17.2499,17.2899,12100.0
2006-05-01 14:40:00,17.29,17.3,17.28,17.28,15300.0,17.2899,17.2999,17.2799,17.2799,15300.0
2006-05-01 14:50:00,17.29,17.3,17.28,17.29,9200.0,17.2899,17.2999,17.2799,17.2899,9200.0
2006-05-01 15:00:00,17.3,17.36,17.29,17.36,20800.0,17.2999,17.3599,17.2899,17.3599,20800.0
2006-05-01 15:10:00,17.35,17.35,17.25,17.25,18700.0,17.3499,17.3499,17.2499,17.2499,18700.0
2006-05-01 15:20:00,17.25,17.26,17.22,17.23,19300.0,17.2499,17.2599,17.2199,17.2299,19300.0
2006-05-01 15:30:00,17.22,17.23,17.18,17.2,21200.0,17.2199,17.2299,17.1799,17.1999,21200.0
2006-05-01 15:40:00,17.2,17.21,17.08,17.09,44600.0,17.1999,17.2099,17.0799,17.0899,44600.0
2006-05-01 15:50:00,17.08,17.19,17.06,17.19,24600.0,17.0799,17.1899,17.0599,17.1899,24600.0
2006-05-02 09:30:00,17.28,17.3,17.02,17.25,25100.0,17.2799,17.2999,17.0199,17.2499,25100.0
2006-05-02 09:40:00,17.25,17.28,17.14,17.15,20200.0,17.2499,17.2799,17.1399,17.1499,20200.0
2006-05-02 09:50:00,17.15,17.27,17.15,17.15,11300.0,17.1499,17.2699,17.1499,17.1499,11300.0
2006-05-02 10:00:00,17.15,17.21,17.13,17.14,17000.0,17.1499,17.2099,17.1299,17.1399,17000.0
2006-05-02 10:10:00,17.14,17.2,17.11,17.16,16200.0,17.1399,17.1999,17.1099,17.1599,16200.0
2006-05-02 10:20:00,17.17,17.21,17.05,17.1,43400.0,17.1699,17.2099,17.0499,17.0999,43400.0
2006-05-02 10:30:00,17.08,17.16,17.05,17.13,18300.0,17.0799,17.1599,17.0499,17.1299,18300.0
2006-05-02 10:40:00,17.12,17.16,17.08,17.14,15800.0,17.1199,17.1599,17.0799,17.1399,15800.0
2006-05-02 10:50:00,17.14,17.14,17.05,17.05,11600.0,17.1399,17.1399,17.0499,17.0499,11600.0
2006-05-02 11:00:00,17.05,17.06,17.05,17.05,14600.0,17.0499,17.0599,17.0499,17.0499,14600.0
2006-05-02 11:10:00,17.05,17.06,17.05,17.05,15500.0,17.0499,17.0599,17.0499,17.0499,15500.0
2006-05-02 11:20:00,17.05,17.06,17.04,17.05,8800.0,17.0499,17.0599,17.0399,17.0499,8800.0
2006-05-02 11:30:00,17.05,17.05,16.98,16.99,18800.0,17.0499,17.0499,16.9799,16.9899,18800.0
2006-05-02 11:40:00,16.98,16.99,16.84,16.93,15800.0,16.9799,16.9899,16.8399,16.9299,15800.0
2006-05-02 11:50:00,16.91,17.0,16.9,16.94,26200.0,16.9099,16.9999,16.8999,16.9399,26200.0
2006-05-02 12:00:00,16.95,16.95,16.93,16.93,11200.0,16.9499,16.9499,16.9299,16.9299,11200.0
2006-05-02 12:10:00,16.93,16.94,16.9,16.91,18300.0,16.9299,16.9399,16.8999,16.9099,18300.0
2006-05-02 12:20:00,16.9,16.91,16.81,16.83,19500.0,16.8999,16.9099,16.8099,16.8299,19500.0
2006-05-02 12:30:00,16.81,16.85,16.81,16.84,19800.0,16.8099,16.8499,16.8099,16.8399,19800.0
2006-05-02 12:40:00,16.83,16.84,16.82,16.84,9600.0,16.8299,16.8399,16.8199,16.8399,9600.0
2006-05-02 12:50:00,16.83,16.85,16.73,16.75,25100.0,16.8299,16.8499,16.7299,16.7499,25100.0
2006-05-02 13:00:00,16.74,16.78,16.7,16.78,28900.0,16.7399,16.7799,16.6999,16.7799,28900.0
2006-05-02 13:10:00,16.78,16.82,16.77,16.78,8100.0,16.7799,16.8199,16.7699,16.7799,8100.0
2006-05-02 13:20:00,16.78,16.82,16.77,16.82,6600.0,16.7799,16.8199,16.7699,16.8199,6600.0
2006-05-02 13:30:00,16.82,16.85,16.8,16.84,128200.0,16.8199,16.8499,16.7999,16.8399,128200.0
2006-05-02 13:40:00,16.84,16.85,16.81,16.83,10900.0,16.8399,16.8499,16.8099,16.8299,10900.0
2006-05-02 13:50:00,16.84,16.85,16.83,16.84,9500.0,16.8399,16.8499,16.8299,16.8399,9500.0
2006-05-02 14:00:00,16.83,16.84,16.8,16.83,36600.0,16.8299,16.8399,16.7999,16.8299,36600.0
2006-05-02 14:10:00,16.83,16.84,16.71,16.71,99500.0,16.8299,16.8399,16.7099,16.7099,99500.0
2006-05-02 14:20:00,16.74,16.75,16.72,16.74,5200.0,16.7399,16.7499,16.7199,16.7399,5200.0
2006-05-02 14:30:00,16.74,16.76,16.74,16.75,11100.0,16.7399,16.7599,16.7399,16.7499,11100.0
2006-05-02 14:40:00,16.76,16.79,16.72,16.74,9500.0,16.7599,16.7899,16.7199,16.7399,9500.0
2006-05-02 14:50:00,16.74,16.75,16.7,16.71,13400.0,16.7399,16.7499,16.6999,16.7099,13400.0
2006-05-02 15:00:00,16.71,16.75,16.69,16.74,15300.0,16.7099,16.7499,16.6899,16.7399,15300.0
2006-05-02 15:10:00,16.74,16.75,16.73,16.74,12900.0,16.7399,16.7499,16.7299,16.7399,12900.0
2006-05-02 15:20:00,16.75,16.75,16.69,16.72,10000.0,16.7499,16.7499,16.6899,16.7199,10000.0
2006-05-02 15:30:00,16.72,16.73,16.69,16.71,28400.0,16.7199,16.7299,16.6899,16.7099,28400.0
2006-05-02 15:40:00,16.71,16.73,16.71,16.71,23500.0,16.7099,16.7299,16.7099,16.7099,23500.0
2006-05-02 15:50:00,16.71,16.72,16.65,16.65,78600.0,16.7099,16.7199,16.6499,16.6499,78600.0
2006-05-03 09:30:00,16.72,16.86,16.62,16.83,14700.0,16.7199,16.8599,16.6199,16.8299,14700.0
2006-05-03 09:40:00,16.85,16.93,16.73,16.8,11000.0,16.8499,16.9299,16.7299,16.7999,11000.0
2006-05-03 09:50:00,16.8,16.83,16.7,16.7,12000.0,16.7999,16.8299,16.6999,16.6999,12000.0
2006-05-03 10:00:00,16.7,16.71,16.59,16.6,8100.0,16.6999,16.7099,16.5899,16.5999,8100.0
2006-05-03 10:10:00,16.6,16.61,16.52,16.56,9100.0,16.5999,16.6099,16.5199,16.5599,9100.0
2006-05-03 10:20:00,16.57,16.66,16.56,16.66,7600.0,16.5699,16.6599,16.5599,16.6599,7600.0
2006-05-03 10:30:00,16.67,16.79,16.63,16.79,13300.0,16.6699,16.7899,16.6299,16.7899,13300.0
2006-05-03 10:40:00,16.78,16.87,16.78,16.8,22800.0,16.7799,16.8699,16.7799,16.7999,22800.0
2006-05-03 10:50:00,16.79,16.8,16.71,16.79,6500.0,16.7899,16.7999,16.7099,16.7899,6500.0
2006-05-03 11:00:00,16.79,16.79,16.78,16.78,4200.0,16.7899,16.7899,16.7799,16.7799,4200.0
2006-05-03 11:10:00,16.79,16.79,16.54,16.54,12100.0,16.7899,16.7899,16.5399,16.5399,12100.0
2006-05-03 11:20:00,16.54,16.62,16.54,16.57,19900.0,16.5399,16.6199,16.5399,16.5699,19900.0
2006-05-03 11:30:00,16.55,16.56,16.5,16.52,11800.0,16.5499,16.5599,16.4999,16.5199,11800.0
2006-05-03 11:40:00,16.51,16.54,16.5,16.54,9600.0,16.5099,16.5399,16.4999,16.5399,9600.0
2006-05-03 11:50:00,16.54,16.6,16.52,16.52,8200.0,16.5399,16.5999,16.5199,16.5199,8200.0
2006-05-03 12:00:00,16.5,16.54,16.48,16.54,13200.0,16.4999,16.5399,16.4799,16.5399,13200.0
2006-05-03 12:10:00,16.53,16.54,16.51,16.51,6700.0,16.5299,16.5399,16.5099,16.5099,6700.0
2006-05-03 12:20:00,16.51,16.57,16.48,16.57,5200.0,16.5099,16.5699,16.4799,16.5699,5200.0
2006-05-03 12:30:00,16.56,16.65,16.56,16.61,9400.0,16.5599,16.6499,16.5599,16.6099,9400.0
2006-05-03 12:40:00,16.6,16.6,16.51,16.53,11000.0,16.5999,16.5999,16.5099,16.5299,11000.0
2006-05-03 12:50:00,16.52,16.53,16.52,16.53,1700.0,16.5199,16.5299,16.5199,16.5299,1700.0
2006-05-03 13:00:00,16.52,16.55,16.52,16.53,4900.0,16.5199,16.5499,16.5199,16.5299,4900.0
2006-05-03 13:10:00,16.53,16.54,16.53,16.54,3600.0,16.5299,16.5399,16.5299,16.5399,3600.0
2006-05-03 13:20:00,16.54,16.54,16.53,16.54,2600.0,16.5399,16.5399,16.5299,16.5399,2600.0
2006-05-03 13:30:00,16.53,16.55,16.53,16.54,4100.0,16.5299,16.5499,16.5299,16.5399,4100.0
2006-05-03 13:40:00,16.53,16.54,16.53,16.53,2200.0,16.5299,16.5399,16.5299,16.5299,2200.0
2006-05-03 13:50:00,16.53,16.53,16.45,16.46,12900.0,16.5299,16.5299,16.4499,16.4599,12900.0
2006-05-03 14:00:00,16.46,16.58,16.44,16.58,18000.0,16.4599,16.5799,16.4399,16.5799,18000.0
2006-05-03 14:10:00,16.56,16.58,16.5,16.51,15000.0,16.5599,16.5799,16.4999,16.5099,15000.0
2006-05-03 14:20:00,16.51,16.52,16.41,16.41,18900.0,16.5099,16.5199,16.4099,16.4099,18900.0
2006-05-03 14:30:00,16.42,16.42,16.4,16.41,9300.0,16.4199,16.4199,16.3999,16.4099,9300.0
2006-05-03 14:40:00,16.41,16.41,16.4,16.41,8800.0,16.4099,16.4099,16.3999,16.4099,8800.0
2006-05-03 14:50:00,16.41,16.46,16.4,16.43,27100.0,16.4099,16.4599,16.3999,16.4299,27100.0
2006-05-03 15:00:00,16.42,16.47,16.4,16.43,20800.0,16.4199,16.4699,16.3999,16.4299,20800.0
2006-05-03 15:10:00,16.43,16.43,16.42,16.43,7600.0,16.4299,16.4299,16.4199,16.4299,7600.0
2006-05-03 15:20:00,16.43,16.43,16.34,16.35,41300.0,16.4299,16.4299,16.3399,16.3499,41300.0
2006-05-03 15:30:00,16.35,16.35,16.34,16.35,42400.0,16.3499,16.3499,16.3399,16.3499,42400.0
2006-05-03 15:40:00,16.35,16.35,16.3,16.31,71700.0,16.3499,16.3499,16.2999,16.3099,71700.0
2006-05-03 15:50:00,16.31,16.33,16.29,16.31,89100.0,16.3099,16.3299,16.2899,16.3099,89100.0
2006-05-04 09:30:00,16.1,16.41,16.03,16.37,33100.0,16.0999,16.4099,16.0299,16.3699,33100.0
2006-05-04 09:40:00,16.37,16.45,16.14,16.21,35300.0,16.3699,16.4499,16.1399,16.2099,35300.0
2006-05-04 09:50:00,16.17,16.27,16.11,16.27,21200.0,16.1699,16.2699,16.1099,16.2699,21200.0
2006-05-04 10:00:00,16.29,16.3,16.26,16.26,7100.0,16.2899,16.2999,16.2599,16.2599,7100.0
2006-05-04 10:10:00,16.26,16.35,16.26,16.29,25900.0,16.2599,16.3499,16.2599,16.2899,25900.0
2006-05-04 10:20:00,16.29,16.3,16.27,16.29,27800.0,16.2899,16.2999,16.2699,16.2899,27800.0
2006-05-04 10:30:00,16.29,16.3,16.14,16.18,20200.0,16.2899,16.2999,16.1399,16.1799,20200.0
2006-05-04 10:40:00,16.17,16.17,16.08,16.09,24100.0,16.1699,16.1699,16.0799,16.0899,24100.0
2006-05-04 10:50:00,16.08,16.09,16.01,16.07,21300.0,16.0799,16.0899,16.0099,16.0699,21300.0
2006-05-04 11:00:00,16.06,16.06,16.02,16.05,18000.0,16.0599,16.0599,16.0199,16.0499,18000.0
2006-05-04 11:10:00,16.07,16.12,16.07,16.12,5600.0,16.0699,16.1199,16.0699,16.1199,5600.0
2006-05-04 11:20:00,16.13,16.14,16.02,16.08,12900.0,16.1299,16.1399,16.0199,16.0799,12900.0
2006-05-04 11:30:00,16.08,16.11,16.08,16.1,18000.0,16.0799,16.1099,16.0799,16.0999,18000.0
2006-05-04 11:40:00,16.1,16.1,16.04,16.05,15400.0,16.0999,16.0999,16.0399,16.0499,15400.0
2006-05-04 11:50:00,16.04,16.09,16.04,16.09,9300.0,16.0399,16.0899,16.0399,16.0899,9300.0
2006-05-04 12:00:00,16.09,16.09,16.08,16.09,14000.0,16.0899,16.0899,16.0799,16.0899,14000.0
2006-05-04 12:10:00,16.08,16.08,16.05,16.06,10600.0,16.0799,16.0799,16.0499,16.0599,10600.0
2006-05-04 12:20:00,16.06,16.08,16.05,16.07,16600.0,16.0599,16.0799,16.0499,16.0699,16600.0
2006-05-04 12:30:00,16.06,16.06,15.99,16.01,45000.0,16.0599,16.0599,15.9899,16.0099,45000.0
2006-05-04 12:40:00,16.02,16.13,16.02,16.1,61500.0,16.0199,16.1299,16.0199,16.0999,61500.0
2006-05-04 12:50:00,16.11,16.11,16.1,16.1,20200.0,16.1099,16.1099,16.0999,16.0999,20200.0
2006-05-04 13:00:00,16.1,16.1,16.07,16.07,6300.0,16.0999,16.0999,16.0699,16.0699,6300.0
2006-05-04 13:10:00,16.08,16.09,16.06,16.07,15700.0,16.0799,16.0899,16.0599,16.0699,15700.0
2006-05-04 13:20:00,16.06,16.07,16.06,16.07,10300.0,16.0599,16.0699,16.0599,16.0699,10300.0
2006-05-04 13:30:00,16.07,16.07,16.05,16.06,7800.0,16.0699,16.0699,16.0499,16.0599,7800.0
2006-05-04 13:40:00,16.06,16.06,16.0,16.01,30700.0,16.0599,16.0599,15.9999,16.0099,30700.0
2006-05-04 13:50:00,16.0,16.01,16.0,16.01,18800.0,15.9999,16.0099,15.9999,16.0099,18800.0
2006-05-04 14:00:00,16.01,16.01,16.0,16.01,18200.0,16.0099,16.0099,15.9999,16.0099,18200.0
2006-05-04 14:10:00,16.01,16.1,16.01,16.07,31100.0,16.0099,16.0999,16.0099,16.0699,31100.0
2006-05-04 14:20:00,16.07,16.08,16.0,16.03,25800.0,16.0699,16.0799,15.9999,16.0299,25800.0
2006-05-04 14:30:00,16.02,16.07,16.0,16.05,28000.0,16.0199,16.0699,15.9999,16.0499,28000.0
2006-05-04 14:40:00,16.06,16.07,16.04,16.06,16600.0,16.0599,16.0699,16.0399,16.0599,16600.0
2006-05-04 14:50:00,16.07,16.08,16.04,16.08,22600.0,16.0699,16.0799,16.0399,16.0799,22600.0
2006-05-04 15:00:00,16.07,16.1,16.07,16.08,21700.0,16.0699,16.0999,16.0699,16.0799,21700.0
2006-05-04 15:10:00,16.07,16.08,16.06,16.06,25200.0,16.0699,16.0799,16.0599,16.0599,25200.0
2006-05-04 15:20:00,16.06,16.06,15.98,16.03,75000.0,16.0599,16.0599,15.9799,16.0299,75000.0
2006-05-04 15:30:00,16.05,16.1,16.05,16.08,84200.0,16.0499,16.0999,16.0499,16.0799,84200.0
2006-05-04 15:40:00,16.1,16.13,15.96,15.99,133100.0,16.0999,16.1299,15.9599,15.9899,133100.0
2006-05-04 15:50:00,15.99,16.03,15.95,16.03,188900.0,15.9899,16.0299,15.9499,16.0299,188900.0
2006-05-05 09:30:00,16.05,16.2,15.94,16.2,44200.0,16.0499,16.1999,15.9399,16.1999,44200.0
2006-05-05 09:40:00,16.18,16.25,16.1,16.18,28300.0,16.1799,16.2499,16.0999,16.1799,28300.0
2006-05-05 09:50:00,16.15,16.38,16.08,16.13,86200.0,16.1499,16.3799,16.0799,16.1299,86200.0
2006-05-05 10:00:00,16.16,16.21,16.07,16.17,54900.0,16.1599,16.2099,16.0699,16.1699,54900.0
2006-05-05 10:10:00,16.19,16.21,16.14,16.2,23400.0,16.1899,16.2099,16.1399,16.1999,23400.0
2006-05-05 10:20:00,16.21,16.26,16.17,16.22,25500.0,16.2099,16.2599,16.1699,16.2199,25500.0
2006-05-05 10:30:00,16.2,16.25,16.18,16.25,23800.0,16.1999,16.2499,16.1799,16.2499,23800.0
2006-05-05 10:40:00,16.24,16.28,16.24,16.24,9700.0,16.2399,16.2799,16.2399,16.2399,9700.0
2006-05-05 10:50:00,16.26,16.29,16.24,16.27,20600.0,16.2599,16.2899,16.2399,16.2699,20600.0
2006-05-05 11:00:00,16.27,16.27,16.19,16.22,13100.0,16.2699,16.2699,16.1899,16.2199,13100.0
2006-05-05 11:10:00,16.23,16.27,16.2,16.27,6200.0,16.2299,16.2699,16.1999,16.2699,6200.0
2006-05-05 11:20:00,16.26,16.28,16.25,16.26,13600.0,16.2599,16.2799,16.2499,16.2599,13600.0
2006-05-05 11:30:00,16.25,16.27,16.23,16.25,24400.0,16.2499,16.2699,16.2299,16.2499,24400.0
2006-05-05 11:40:00,16.25,16.28,16.25,16.25,8200.0,16.2499,16.2799,16.2499,16.2499,8200.0
2006-05-05 11:50:00,16.25,16.26,16.21,16.24,10100.0,16.2499,16.2599,16.2099,16.2399,10100.0
2006-05-05 12:00:00,16.24,16.28,16.23,16.28,4400.0,16.2399,16.2799,16.2299,16.2799,4400.0
2006-05-05 12:10:00,16.27,16.28,16.22,16.23,11800.0,16.2699,16.2799,16.2199,16.2299,11800.0
2006-05-05 12:20:00,16.22,16.28,16.21,16.27,8100.0,16.2199,16.2799,16.2099,16.2699,8100.0
2006-05-05 12:30:00,16.28,16.3,16.26,16.28,8300.0,16.2799,16.2999,16.2599,16.2799,8300.0
2006-05-05 12:40:00,16.28,16.3,16.24,16.3,14500.0,16.2799,16.2999,16.2399,16.2999,14500.0
2006-05-05 12:50:00,16.29,16.37,16.29,16.35,17100.0,16.2899,16.3699,16.2899,16.3499,17100.0
2006-05-05 13:00:00,16.35,16.46,16.35,16.36,27000.0,16.3499,16.4599,16.3499,16.3599,27000.0
2006-05-05 13:10:00,16.36,16.59,16.36,16.51,55500.0,16.3599,16.5899,16.3599,16.5099,55500.0
2006-05-05 13:20:00,16.5,16.58,16.49,16.51,87500.0,16.4999,16.5799,16.4899,16.5099,87500.0
2006-05-05 13:30:00,16.51,16.6,16.51,16.55,37600.0,16.5099,16.5999,16.5099,16.5499,37600.0
2006-05-05 13:40:00,16.55,16.67,16.55,16.59,35200.0,16.5499,16.6699,16.5499,16.5899,35200.0
2006-05-05 13:50:00,16.57,16.65,16.55,16.57,18700.0,16.5699,16.6499,16.5499,16.5699,18700.0
2006-05-05 14:00:00,16.57,16.58,16.5,16.58,45000.0,16.5699,16.5799,16.4999,16.5799,45000.0
2006-05-05 14:10:00,16.57,16.57,16.5,16.52,25700.0,16.5699,16.5699,16.4999,16.5199,25700.0
2006-05-05 14:20:00,16.53,16.63,16.53,16.61,19000.0,16.5299,16.6299,16.5299,16.6099,19000.0
2006-05-05 14:30:00,16.6,16.67,16.59,16.67,32000.0,16.5999,16.6699,16.5899,16.6699,32000.0
2006-05-05 14:40:00,16.67,16.69,16.66,16.68,10800.0,16.6699,16.6899,16.6599,16.6799,10800.0
2006-05-05 14:50:00,16.69,16.72,16.67,16.68,25100.0,16.6899,16.7199,16.6699,16.6799,25100.0
2006-05-05 15:00:00,16.68,16.69,16.61,16.61,32700.0,16.6799,16.6899,16.6099,16.6099,32700.0
2006-05-05 15:10:00,16.61,16.61,16.55,16.56,19300.0,16.6099,16.6099,16.5499,16.5599,19300.0
2006-05-05 15:20:00,16.57,16.62,16.56,16.62,17300.0,16.5699,16.6199,16.5599,16.6199,17300.0
2006-05-05 15:30:00,16.62,16.65,16.61,16.62,84700.0,16.6199,16.6499,16.6099,16.6199,84700.0
2006-05-05 15:40:00,16.62,16.62,16.52,16.54,47700.0,16.6199,16.6199,16.5199,16.5399,47700.0
2006-05-05 15:50:00,16.55,16.62,16.51,16.59,74100.0,16.5499,16.6199,16.5099,16.5899,74100.0
2006-05-08 09:30:00,16.6,16.75,16.6,16.69,18700.0,16.5999,16.7499,16.5999,16.6899,18700.0
2006-05-08 09:40:00,16.69,16.69,16.5,16.51,13700.0,16.6899,16.6899,16.4999,16.5099,13700.0
2006-05-08 09:50:00,16.51,16.53,16.36,16.43,16700.0,16.5099,16.5299,16.3599,16.4299,16700.0
2006-05-08 10:00:00,16.42,16.47,16.33,16.39,14400.0,16.4199,16.4699,16.3299,16.3899,14400.0
2006-05-08 10:10:00,16.39,16.4,16.3,16.3,17000.0,16.3899,16.3999,16.2999,16.2999,17000.0
2006-05-08 10:20:00,16.3,16.39,16.3,16.35,33000.0,16.2999,16.3899,16.2999,16.3499,33000.0
2006-05-08 10:30:00,16.36,16.37,16.34,16.34,5100.0,16.3599,16.3699,16.3399,16.3399,5100.0
2006-05-08 10:40:00,16.34,16.37,16.33,16.36,7100.0,16.3399,16.3699,16.3299,16.3599,7100.0
2006-05-08 10:50:00,16.36,16.44,16.36,16.41,12200.0,16.3599,16.4399,16.3599,16.4099,12200.0
2006-05-08 11:00:00,16.42,16.42,16.35,16.39,23200.0,16.4199,16.4199,16.3499,16.3899,23200.0
2006-05-08 11:10:00,16.38,16.38,16.34,16.34,7400.0,16.3799,16.3799,16.3399,16.3399,7400.0
2006-05-08 11:20:00,16.34,16.39,16.34,16.38,28500.0,16.3399,16.3899,16.3399,16.3799,28500.0
2006-05-08 11:30:00,16.39,16.39,16.35,16.36,4300.0,16.3899,16.3899,16.3499,16.3599,4300.0
2006-05-08 11:40:00,16.35,16.37,16.35,16.37,9900.0,16.3499,16.3699,16.3499,16.3699,9900.0
2006-05-08 11:50:00,16.36,16.4,16.36,16.4,4400.0,16.3599,16.3999,16.3599,16.3999,4400.0
2006-05-08 12:00:00,16.41,16.44,16.38,16.44,17000.0,16.4099,16.4399,16.3799,16.4399,17000.0
2006-05-08 12:10:00,16.43,16.44,16.42,16.44,6900.0,16.4299,16.4399,16.4199,16.4399,6900.0
2006-05-08 12:20:00,16.43,16.44,16.43,16.44,10100.0,16.4299,16.4399,16.4299,16.4399,10100.0
2006-05-08 12:30:00,16.44,16.44,16.43,16.44,4400.0,16.4399,16.4399,16.4299,16.4399,4400.0
2006-05-08 12:40:00,16.44,16.47,16.44,16.46,24600.0,16.4399,16.4699,16.4399,16.4599,24600.0
2006-05-08 12:50:00,16.47,16.48,16.46,16.47,4700.0,16.4699,16.4799,16.4599,16.4699,4700.0
2006-05-08 13:00:00,16.48,16.54,16.44,16.46,43500.0,16.4799,16.5399,16.4399,16.4599,43500.0
2006-05-08 13:10:00,16.46,16.48,16.46,16.46,9900.0,16.4599,16.4799,16.4599,16.4599,9900.0
2006-05-08 13:20:00,16.45,16.5,16.45,16.49,12200.0,16.4499,16.4999,16.4499,16.4899,12200.0
2006-05-08 13:30:00,16.49,16.5,16.49,16.49,9700.0,16.4899,16.4999,16.4899,16.4899,9700.0
2006-05-08 13:40:00,16.49,16.5,16.46,16.47,11100.0,16.4899,16.4999,16.4599,16.4699,11100.0
2006-05-08 13:50:00,16.46,16.47,16.43,16.43,5700.0,16.4599,16.4699,16.4299,16.4299,5700.0
2006-05-08 14:00:00,16.44,16.45,16.43,16.44,11200.0,16.4399,16.4499,16.4299,16.4399,11200.0
2006-05-08 14:10:00,16.44,16.44,16.43,16.43,5900.0,16.4399,16.4399,16.4299,16.4299,5900.0
2006-05-08 14:20:00,16.44,16.44,16.43,16.44,4600.0,16.4399,16.4399,16.4299,16.4399,4600.0
2006-05-08 14:30:00,16.44,16.44,16.39,16.39,25200.0,16.4399,16.4399,16.3899,16.3899,25200.0
2006-05-08 14:40:00,16.39,16.4,16.33,16.34,20800.0,16.3899,16.3999,16.3299,16.3399,20800.0
2006-05-08 14:50:00,16.34,16.35,16.29,16.3,12800.0,16.3399,16.3499,16.2899,16.2999,12800.0
2006-05-08 15:00:00,16.3,16.3,16.28,16.3,19000.0,16.2999,16.2999,16.2799,16.2999,19000.0
2006-05-08 15:10:00,16.3,16.32,16.25,16.26,33300.0,16.2999,16.3199,16.2499,16.2599,33300.0
2006-05-08 15:20:00,16.26,16.26,16.1,16.17,51600.0,16.2599,16.2599,16.0999,16.1699,51600.0
2006-05-08 15:30:00,16.17,16.22,16.12,16.18,57700.0,16.1699,16.2199,16.1199,16.1799,57700.0
2006-05-08 15:40:00,16.17,16.19,16.17,16.18,36700.0,16.1699,16.1899,16.1699,16.1799,36700.0
2006-05-08 15:50:00,16.18,16.2,16.15,16.15,53300.0,16.1799,16.1999,16.1499,16.1499,53300.0
2006-05-09 09:30:00,16.2,16.23,16.19,16.21,18100.0,16.1999,16.2299,16.1899,16.2099,18100.0
2006-05-09 09:40:00,16.2,16.34,16.2,16.32,31400.0,16.1999,16.3399,16.1999,16.3199,31400.0
2006-05-09 09:50:00,16.34,16.35,16.28,16.33,13500.0,16.3399,16.3499,16.2799,16.3299,13500.0
2006-05-09 10:00:00,16.34,16.35,16.27,16.34,9200.0,16.3399,16.3499,16.2699,16.3399,9200.0
2006-05-09 10:10:00,16.33,16.34,16.3,16.33,10400.0,16.3299,16.3399,16.2999,16.3299,10400.0
2006-05-09 10:20:00,16.32,16.35,16.31,16.32,8900.0,16.3199,16.3499,16.3099,16.3199,8900.0
2006-05-09 10:30:00,16.33,16.38,16.33,16.36,15500.0,16.3299,16.3799,16.3299,16.3599,15500.0
2006-05-09 10:40:00,16.36,16.39,16.35,16.37,12100.0,16.3599,16.3899,16.3499,16.3699,12100.0
2006-05-09 10:50:00,16.37,16.4,16.35,16.35,9300.0,16.3699,16.3999,16.3499,16.3499,9300.0
2006-05-09 11:00:00,16.37,16.39,16.35,16.35,19400.0,16.3699,16.3899,16.3499,16.3499,19400.0
2006-05-09 11:10:00,16.36,16.4,16.3,16.38,46500.0,16.3599,16.3999,16.2999,16.3799,46500.0
2006-05-09 11:20:00,16.39,16.4,16.28,16.29,20300.0,16.3899,16.3999,16.2799,16.2899,20300.0
2006-05-09 11:30:00,16.31,16.31,16.25,16.26,11700.0,16.3099,16.3099,16.2499,16.2599,11700.0
2006-05-09 11:40:00,16.26,16.3,16.26,16.28,10000.0,16.2599,16.2999,16.2599,16.2799,10000.0
2006-05-09 11:50:00,16.28,16.3,16.25,16.26,25800.0,16.2799,16.2999,16.2499,16.2599,25800.0
2006-05-09 12:00:00,16.25,16.3,16.25,16.3,13600.0,16.2499,16.2999,16.2499,16.2999,13600.0
2006-05-09 12:10:00,16.3,16.3,16.29,16.3,8800.0,16.2999,16.2999,16.2899,16.2999,8800.0
2006-05-09 12:20:00,16.3,16.3,16.27,16.27,14800.0,16.2999,16.2999,16.2699,16.2699,14800.0
2006-05-09 12:30:00,16.26,16.3,16.26,16.3,6000.0,16.2599,16.2999,16.2599,16.2999,6000.0
2006-05-09 12:40:00,16.3,16.3,16.25,16.25,56200.0,16.2999,16.2999,16.2499,16.2499,56200.0
2006-05-09 12:50:00,16.25,16.27,16.24,16.26,24300.0,16.2499,16.2699,16.2399,16.2599,24300.0
2006-05-09 13:00:00,16.27,16.27,16.25,16.26,8900.0,16.2699,16.2699,16.2499,16.2599,8900.0
2006-05-09 13:10:00,16.27,16.27,16.25,16.26,18700.0,16.2699,16.2699,16.2499,16.2599,18700.0
2006-05-09 13:20:00,16.26,16.3,16.26,16.28,13800.0,16.2599,16.2999,16.2599,16.2799,13800.0
2006-05-09 13:30:00,16.29,16.32,16.29,16.32,13000.0,16.2899,16.3199,16.2899,16.3199,13000.0
2006-05-09 13:40:00,16.31,16.32,16.3,16.31,7100.0,16.3099,16.3199,16.2999,16.3099,7100.0
2006-05-09 13:50:00,16.3,16.32,16.3,16.32,19000.0,16.2999,16.3199,16.2999,16.3199,19000.0
2006-05-09 14:00:00,16.31,16.31,16.28,16.29,14800.0,16.3099,16.3099,16.2799,16.2899,14800.0
2006-05-09 14:10:00,16.29,16.3,16.29,16.3,9800.0,16.2899,16.2999,16.2899,16.2999,9800.0
2006-05-09 14:20:00,16.29,16.3,16.25,16.25,14900.0,16.2899,16.2999,16.2499,16.2499,14900.0
2006-05-09 14:30:00,16.25,16.27,16.24,16.27,40700.0,16.2499,16.2699,16.2399,16.2699,40700.0
2006-05-09 14:40:00,16.25,16.27,16.24,16.26,9300.0,16.2499,16.2699,16.2399,16.2599,9300.0
2006-05-09 14:50:00,16.26,16.26,16.25,16.26,5700.0,16.2599,16.2599,16.2499,16.2599,5700.0
2006-05-09 15:00:00,16.26,16.26,16.19,16.23,46500.0,16.2599,16.2599,16.1899,16.2299,46500.0
2006-05-09 15:10:00,16.23,16.31,16.19,16.26,91600.0,16.2299,16.3099,16.1899,16.2599,91600.0
2006-05-09 15:20:00,16.25,16.3,16.25,16.28,36400.0,16.2499,16.2999,16.2499,16.2799,36400.0
2006-05-09 15:30:00,16.28,16.31,16.25,16.27,62700.0,16.2799,16.3099,16.2499,16.2699,62700.0
2006-05-09 15:40:00,16.27,16.3,16.25,16.27,45900.0,16.2699,16.2999,16.2499,16.2699,45900.0
2006-05-09 15:50:00,16.27,16.28,16.18,16.19,71400.0,16.2699,16.2799,16.1799,16.1899,71400.0
2006-05-10 09:30:00,16.43,16.47,16.21,16.28,41700.0,16.4299,16.4699,16.2099,16.2799,41700.0
2006-05-10 09:40:00,16.28,16.41,16.27,16.35,20500.0,16.2799,16.4099,16.2699,16.3499,20500.0
2006-05-10 09:50:00,16.34,16.39,16.28,16.33,15000.0,16.3399,16.3899,16.2799,16.3299,15000.0
2006-05-10 10:00:00,16.31,16.35,16.24,16.25,35700.0,16.3099,16.3499,16.2399,16.2499,35700.0
2006-05-10 10:10:00,16.25,16.26,16.21,16.21,12400.0,16.2499,16.2599,16.2099,16.2099,12400.0
2006-05-10 10:20:00,16.21,16.24,16.2,16.23,9600.0,16.2099,16.2399,16.1999,16.2299,9600.0
2006-05-10 10:30:00,16.24,16.32,16.24,16.3,27100.0,16.2399,16.3199,16.2399,16.2999,27100.0
2006-05-10 10:40:00,16.29,16.35,16.25,16.26,75100.0,16.2899,16.3499,16.2499,16.2599,75100.0
2006-05-10 10:50:00,16.26,16.3,16.26,16.28,364700.0,16.2599,16.2999,16.2599,16.2799,364700.0
2006-05-10 11:00:00,16.29,16.29,16.25,16.25,11200.0,16.2899,16.2899,16.2499,16.2499,11200.0
2006-05-10 11:10:00,16.26,16.3,16.2,16.28,19600.0,16.2599,16.2999,16.1999,16.2799,19600.0
2006-05-10 11:20:00,16.29,16.3,16.28,16.29,25800.0,16.2899,16.2999,16.2799,16.2899,25800.0
2006-05-10 11:30:00,16.29,16.33,16.28,16.31,13400.0,16.2899,16.3299,16.2799,16.3099,13400.0
2006-05-10 11:40:00,16.3,16.31,16.28,16.28,12600.0,16.2999,16.3099,16.2799,16.2799,12600.0
2006-05-10 11:50:00,16.29,16.3,16.28,16.28,4300.0,16.2899,16.2999,16.2799,16.2799,4300.0
2006-05-10 12:00:00,16.29,16.3,16.28,16.28,5400.0,16.2899,16.2999,16.2799,16.2799,5400.0
2006-05-10 12:10:00,16.28,16.29,16.26,16.28,49600.0,16.2799,16.2899,16.2599,16.2799,49600.0
2006-05-10 12:20:00,16.28,16.29,16.27,16.28,24500.0,16.2799,16.2899,16.2699,16.2799,24500.0
2006-05-10 12:30:00,16.28,16.28,16.27,16.28,9900.0,16.2799,16.2799,16.2699,16.2799,9900.0
2006-05-10 12:40:00,16.28,16.28,16.27,16.28,2600.0,16.2799,16.2799,16.2699,16.2799,2600.0
2006-05-10 12:50:00,16.28,16.29,16.27,16.28,3000.0,16.2799,16.2899,16.2699,16.2799,3000.0
2006-05-10 13:00:00,16.28,16.29,16.28,16.28,15000.0,16.2799,16.2899,16.2799,16.2799,15000.0
2006-05-10 13:10:00,16.28,16.29,16.28,16.29,8500.0,16.2799,16.2899,16.2799,16.2899,8500.0
2006-05-10 13:20:00,16.28,16.29,16.28,16.29,4100.0,16.2799,16.2899,16.2799,16.2899,4100.0
2006-05-10 13:30:00,16.28,16.29,16.26,16.27,7200.0,16.2799,16.2899,16.2599,16.2699,7200.0
2006-05-10 13:40:00,16.27,16.27,16.23,16.25,16900.0,16.2699,16.2699,16.2299,16.2499,16900.0
2006-05-10 13:50:00,16.25,16.27,16.25,16.25,4300.0,16.2499,16.2699,16.2499,16.2499,4300.0
2006-05-10 14:00:00,16.26,16.28,16.25,16.27,13400.0,16.2599,16.2799,16.2499,16.2699,13400.0
2006-05-10 14:10:00,16.27,16.29,16.22,16.27,22400.0,16.2699,16.2899,16.2199,16.2699,22400.0
2006-05-10 14:20:00,16.27,16.29,16.24,16.27,13900.0,16.2699,16.2899,16.2399,16.2699,13900.0
2006-05-10 14:30:00,16.26,16.27,16.24,16.25,36600.0,16.2599,16.2699,16.2399,16.2499,36600.0
2006-05-10 14:40:00,16.25,16.29,16.25,16.27,40400.0,16.2499,16.2899,16.2499,16.2699,40400.0
2006-05-10 14:50:00,16.27,16.28,16.25,16.25,23100.0,16.2699,16.2799,16.2499,16.2499,23100.0
2006-05-10 15:00:00,16.26,16.3,16.25,16.28,24200.0,16.2599,16.2999,16.2499,16.2799,24200.0
2006-05-10 15:10:00,16.27,16.28,16.26,16.26,15700.0,16.2699,16.2799,16.2599,16.2599,15700.0
2006-05-10 15:20:00,16.27,16.28,16.24,16.24,104200.0,16.2699,16.2799,16.2399,16.2399,104200.0
2006-05-10 15:30:00,16.25,16.32,16.19,16.29,106900.0,16.2499,16.3199,16.1899,16.2899,106900.0
2006-05-10 15:40:00,16.3,16.37,16.27,16.35,74500.0,16.2999,16.3699,16.2699,16.3499,74500.0
2006-05-10 15:50:00,16.35,16.36,16.33,16.36,52500.0,16.3499,16.3599,16.3299,16.3599,52500.0
2006-05-11 09:30:00,16.3,16.3,16.25,16.28,19200.0,16.2999,16.2999,16.2499,16.2799,19200.0
2006-05-11 09:40:00,16.28,16.29,16.23,16.25,15700.0,16.2799,16.2899,16.2299,16.2499,15700.0
2006-05-11 09:50:00,16.25,16.28,16.22,16.28,34200.0,16.2499,16.2799,16.2199,16.2799,34200.0
2006-05-11 10:00:00,16.27,16.28,16.21,16.25,13400.0,16.2699,16.2799,16.2099,16.2499,13400.0
2006-05-11 10:10:00,16.25,16.26,16.24,16.26,13300.0,16.2499,16.2599,16.2399,16.2599,13300.0
2006-05-11 10:20:00,16.26,16.26,16.17,16.18,8300.0,16.2599,16.2599,16.1699,16.1799,8300.0
2006-05-11 10:30:00,16.17,16.17,16.05,16.06,31200.0,16.1699,16.1699,16.0499,16.0599,31200.0
2006-05-11 10:40:00,16.06,16.07,15.79,15.82,66500.0,16.0599,16.0699,15.7899,15.8199,66500.0
2006-05-11 10:50:00,15.82,16.1,15.79,15.89,37500.0,15.8199,16.0999,15.7899,15.8899,37500.0
2006-05-11 11:00:00,15.88,15.93,15.8,15.82,20200.0,15.8799,15.9299,15.7999,15.8199,20200.0
2006-05-11 11:10:00,15.82,15.82,15.79,15.8,19200.0,15.8199,15.8199,15.7899,15.7999,19200.0
2006-05-11 11:20:00,15.8,15.8,15.77,15.78,25100.0,15.7999,15.7999,15.7699,15.7799,25100.0
2006-05-11 11:30:00,15.77,15.77,15.7,15.71,61000.0,15.7699,15.7699,15.6999,15.7099,61000.0
2006-05-11 11:40:00,15.72,15.83,15.71,15.81,43500.0,15.7199,15.8299,15.7099,15.8099,43500.0
2006-05-11 11:50:00,15.82,15.82,15.76,15.77,81400.0,15.8199,15.8199,15.7599,15.7699,81400.0
2006-05-11 12:00:00,15.79,15.79,15.69,15.7,57300.0,15.7899,15.7899,15.6899,15.6999,57300.0
2006-05-11 12:10:00,15.7,15.75,15.66,15.75,26600.0,15.6999,15.7499,15.6599,15.7499,26600.0
2006-05-11 12:20:00,15.76,15.76,15.72,15.75,30100.0,15.7599,15.7599,15.7199,15.7499,30100.0
2006-05-11 12:30:00,15.76,15.76,15.75,15.76,5800.0,15.7599,15.7599,15.7499,15.7599,5800.0
2006-05-11 12:40:00,15.77,15.77,15.7,15.7,12800.0,15.7699,15.7699,15.6999,15.6999,12800.0
2006-05-11 12:50:00,15.7,15.71,15.68,15.71,9000.0,15.6999,15.7099,15.6799,15.7099,9000.0
2006-05-11 13:00:00,15.7,15.75,15.7,15.71,14000.0,15.6999,15.7499,15.6999,15.7099,14000.0
2006-05-11 13:10:00,15.7,15.7,15.65,15.67,86700.0,15.6999,15.6999,15.6499,15.6699,86700.0
2006-05-11 13:20:00,15.67,15.7,15.67,15.68,30300.0,15.6699,15.6999,15.6699,15.6799,30300.0
2006-05-11 13:30:00,15.69,15.7,15.62,15.63,20900.0,15.6899,15.6999,15.6199,15.6299,20900.0
2006-05-11 13:40:00,15.62,15.63,15.53,15.55,78500.0,15.6199,15.6299,15.5299,15.5499,78500.0
2006-05-11 13:50:00,15.55,15.57,15.52,15.56,17600.0,15.5499,15.5699,15.5199,15.5599,17600.0
2006-05-11 14:00:00,15.57,15.63,15.5,15.55,87400.0,15.5699,15.6299,15.4999,15.5499,87400.0
2006-05-11 14:10:00,15.54,15.56,15.5,15.52,40700.0,15.5399,15.5599,15.4999,15.5199,40700.0
2006-05-11 14:20:00,15.52,15.57,15.46,15.46,96200.0,15.5199,15.5699,15.4599,15.4599,96200.0
2006-05-11 14:30:00,15.46,15.48,15.39,15.42,87400.0,15.4599,15.4799,15.3899,15.4199,87400.0
2006-05-11 14:40:00,15.42,15.42,15.27,15.3,129100.0,15.4199,15.4199,15.2699,15.2999,129100.0
2006-05-11 14:50:00,15.3,15.31,15.13,15.23,156200.0,15.2999,15.3099,15.1299,15.2299,156200.0
2006-05-11 15:00:00,15.22,15.38,15.2,15.33,95900.0,15.2199,15.3799,15.1999,15.3299,95900.0
2006-05-11 15:10:00,15.33,15.39,15.31,15.37,77300.0,15.3299,15.3899,15.3099,15.3699,77300.0
2006-05-11 15:20:00,15.37,15.52,15.35,15.44,74400.0,15.3699,15.5199,15.3499,15.4399,74400.0
2006-05-11 15:30:00,15.45,15.45,15.36,15.37,58200.0,15.4499,15.4499,15.3599,15.3699,58200.0
2006-05-11 15:40:00,15.37,15.37,15.25,15.31,97100.0,15.3699,15.3699,15.2499,15.3099,97100.0
2006-05-11 15:50:00,15.31,15.39,15.26,15.37,151300.0,15.3099,15.3899,15.2599,15.3699,151300.0
2006-05-12 09:30:00,15.28,15.39,15.28,15.36,25200.0,15.2799,15.3899,15.2799,15.3599,25200.0
2006-05-12 09:40:00,15.35,15.36,15.25,15.35,54000.0,15.3499,15.3599,15.2499,15.3499,54000.0
2006-05-12 09:50:00,15.34,15.43,15.3,15.34,28500.0,15.3399,15.4299,15.2999,15.3399,28500.0
2006-05-12 10:00:00,15.34,15.35,15.32,15.34,17900.0,15.3399,15.3499,15.3199,15.3399,17900.0
2006-05-12 10:10:00,15.33,15.35,15.2,15.29,35300.0,15.3299,15.3499,15.1999,15.2899,35300.0
2006-05-12 10:20:00,15.29,15.32,15.27,15.28,26200.0,15.2899,15.3199,15.2699,15.2799,26200.0
2006-05-12 10:30:00,15.3,15.3,15.24,15.26,26000.0,15.2999,15.2999,15.2399,15.2599,26000.0
2006-05-12 10:40:00,15.26,15.26,15.16,15.21,36700.0,15.2599,15.2599,15.1599,15.2099,36700.0
2006-05-12 10:50:00,15.21,15.21,15.06,15.11,38700.0,15.2099,15.2099,15.0599,15.1099,38700.0
2006-05-12 11:00:00,15.11,15.24,15.1,15.21,31800.0,15.1099,15.2399,15.0999,15.2099,31800.0
2006-05-12 11:10:00,15.22,15.23,15.19,15.21,51300.0,15.2199,15.2299,15.1899,15.2099,51300.0
2006-05-12 11:20:00,15.21,15.23,15.1,15.17,43700.0,15.2099,15.2299,15.0999,15.1699,43700.0
2006-05-12 11:30:00,15.17,15.17,15.09,15.1,32600.0,15.1699,15.1699,15.0899,15.0999,32600.0
2006-05-12 11:40:00,15.1,15.12,15.06,15.06,16700.0,15.0999,15.1199,15.0599,15.0599,16700.0
2006-05-12 11:50:00,15.06,15.13,15.0,15.02,611400.0,15.0599,15.1299,14.9999,15.0199,611400.0
2006-05-12 12:00:00,15.02,15.12,15.01,15.09,152800.0,15.0199,15.1199,15.0099,15.0899,152800.0
2006-05-12 12:10:00,15.09,15.1,15.05,15.05,9200.0,15.0899,15.0999,15.0499,15.0499,9200.0
2006-05-12 12:20:00,15.06,15.11,15.06,15.11,9600.0,15.0599,15.1099,15.0599,15.1099,9600.0
2006-05-12 12:30:00,15.1,15.1,15.03,15.07,25600.0,15.0999,15.0999,15.0299,15.0699,25600.0
2006-05-12 12:40:00,15.07,15.1,15.06,15.08,10900.0,15.0699,15.0999,15.0599,15.0799,10900.0
2006-05-12 12:50:00,15.08,15.09,15.08,15.08,7000.0,15.0799,15.0899,15.0799,15.0799,7000.0
2006-05-12 13:00:00,15.08,15.13,15.06,15.09,25700.0,15.0799,15.1299,15.0599,15.0899,25700.0
2006-05-12 13:10:00,15.1,15.12,15.1,15.12,3700.0,15.0999,15.1199,15.0999,15.1199,3700.0
2006-05-12 13:20:00,15.13,15.21,15.13,15.21,10500.0,15.1299,15.2099,15.1299,15.2099,10500.0
2006-05-12 13:30:00,15.2,15.21,15.15,15.15,7400.0,15.1999,15.2099,15.1499,15.1499,7400.0
2006-05-12 13:40:00,15.15,15.15,15.1,15.1,7500.0,15.1499,15.1499,15.0999,15.0999,7500.0
2006-05-12 13:50:00,15.11,15.11,15.1,15.11,5400.0,15.1099,15.1099,15.0999,15.1099,5400.0
2006-05-12 14:00:00,15.11,15.15,15.11,15.14,25800.0,15.1099,15.1499,15.1099,15.1399,25800.0
2006-05-12 14:10:00,15.15,15.34,15.14,15.34,45400.0,15.1499,15.3399,15.1399,15.3399,45400.0
2006-05-12 14:20:00,15.35,15.43,15.31,15.43,33700.0,15.3499,15.4299,15.3099,15.4299,33700.0
2006-05-12 14:30:00,15.43,15.52,15.43,15.52,63300.0,15.4299,15.5199,15.4299,15.5199,63300.0
2006-05-12 14:40:00,15.52,15.58,15.46,15.46,104000.0,15.5199,15.5799,15.4599,15.4599,104000.0
2006-05-12 14:50:00,15.46,15.47,15.38,15.38,33300.0,15.4599,15.4699,15.3799,15.3799,33300.0
2006-05-12 15:00:00,15.39,15.45,15.37,15.37,22100.0,15.3899,15.4499,15.3699,15.3699,22100.0
2006-05-12 15:10:00,15.37,15.42,15.29,15.42,35100.0,15.3699,15.4199,15.2899,15.4199,35100.0
2006-05-12 15:20:00,15.41,15.42,15.31,15.31,25300.0,15.4099,15.4199,15.3099,15.3099,25300.0
2006-05-12 15:30:00,15.32,15.38,15.31,15.38,65800.0,15.3199,15.3799,15.3099,15.3799,65800.0
2006-05-12 15:40:00,15.38,15.46,15.38,15.41,70700.0,15.3799,15.4599,15.3799,15.4099,70700.0
2006-05-12 15:50:00,15.41,15.5,15.4,15.42,112800.0,15.4099,15.4999,15.3999,15.4199,112800.0
2006-05-15 09:30:00,15.36,15.42,15.34,15.36,10100.0,15.3599,15.4199,15.3399,15.3599,10100.0
2006-05-15 09:40:00,15.35,15.35,15.27,15.27,10400.0,15.3499,15.3499,15.2699,15.2699,10400.0
2006-05-15 09:50:00,15.26,15.3,15.25,15.26,22400.0,15.2599,15.2999,15.2499,15.2599,22400.0
2006-05-15 10:00:00,15.26,15.3,15.23,15.23,37700.0,15.2599,15.2999,15.2299,15.2299,37700.0
2006-05-15 10:10:00,15.23,15.25,15.15,15.19,37900.0,15.2299,15.2499,15.1499,15.1899,37900.0
2006-05-15 10:20:00,15.2,15.2,15.09,15.13,34500.0,15.1999,15.1999,15.0899,15.1299,34500.0
2006-05-15 10:30:00,15.13,15.19,15.1,15.19,19600.0,15.1299,15.1899,15.0999,15.1899,19600.0
2006-05-15 10:40:00,15.19,15.26,15.16,15.24,16500.0,15.1899,15.2599,15.1599,15.2399,16500.0
2006-05-15 10:50:00,15.24,15.29,15.23,15.26,18400.0,15.2399,15.2899,15.2299,15.2599,18400.0
2006-05-15 11:00:00,15.25,15.29,15.2,15.2,51000.0,15.2499,15.2899,15.1999,15.1999,51000.0
2006-05-15 11:10:00,15.19,15.21,15.15,15.16,20300.0,15.1899,15.2099,15.1499,15.1599,20300.0
2006-05-15 11:20:00,15.18,15.18,15.09,15.14,34800.0,15.1799,15.1799,15.0899,15.1399,34800.0
2006-05-15 11:30:00,15.16,15.16,15.1,15.12,69000.0,15.1599,15.1599,15.0999,15.1199,69000.0
2006-05-15 11:40:00,15.11,15.12,15.06,15.09,47200.0,15.1099,15.1199,15.0599,15.0899,47200.0
2006-05-15 11:50:00,15.09,15.1,15.06,15.07,50500.0,15.0899,15.0999,15.0599,15.0699,50500.0
2006-05-15 12:00:00,15.08,15.09,15.0,15.0,82000.0,15.0799,15.0899,14.9999,14.9999,82000.0
2006-05-15 12:10:00,15.0,15.05,15.0,15.0,65000.0,14.9999,15.0499,14.9999,14.9999,65000.0
2006-05-15 12:20:00,15.0,15.03,15.0,15.02,33400.0,14.9999,15.0299,14.9999,15.0199,33400.0
2006-05-15 12:30:00,15.03,15.04,15.02,15.04,40600.0,15.0299,15.0399,15.0199,15.0399,40600.0
2006-05-15 12:40:00,15.03,15.04,15.02,15.03,43100.0,15.0299,15.0399,15.0199,15.0299,43100.0
2006-05-15 12:50:00,15.03,15.04,15.02,15.04,38300.0,15.0299,15.0399,15.0199,15.0399,38300.0
2006-05-15 13:00:00,15.04,15.04,15.02,15.04,81000.0,15.0399,15.0399,15.0199,15.0399,81000.0
2006-05-15 13:10:00,15.03,15.04,15.02,15.02,16300.0,15.0299,15.0399,15.0199,15.0199,16300.0
2006-05-15 13:20:00,15.02,15.02,14.98,14.99,760600.0,15.0199,15.0199,14.9799,14.9899,760600.0
2006-05-15 13:30:00,15.0,15.0,14.99,14.99,68600.0,14.9999,14.9999,14.9899,14.9899,68600.0
2006-05-15 13:40:00,14.99,15.0,14.99,14.99,8200.0,14.9899,14.9999,14.9899,14.9899,8200.0
2006-05-15 13:50:00,15.0,15.0,14.99,14.99,9700.0,14.9999,14.9999,14.9899,14.9899,9700.0
2006-05-15 14:00:00,15.0,15.01,14.99,15.01,265100.0,14.9999,15.0099,14.9899,15.0099,265100.0
2006-05-15 14:10:00,15.01,15.01,14.98,14.98,103300.0,15.0099,15.0099,14.9799,14.9799,103300.0
2006-05-15 14:20:00,14.98,15.0,14.98,14.99,27600.0,14.9799,14.9999,14.9799,14.9899,27600.0
2006-05-15 14:30:00,15.0,15.05,14.99,15.05,19000.0,14.9999,15.0499,14.9899,15.0499,19000.0
2006-05-15 14:40:00,15.04,15.06,14.99,15.02,18500.0,15.0399,15.0599,14.9899,15.0199,18500.0
2006-05-15 14:50:00,15.02,15.02,15.0,15.0,8100.0,15.0199,15.0199,14.9999,14.9999,8100.0
2006-05-15 15:00:00,15.0,15.04,15.0,15.0,14500.0,14.9999,15.0399,14.9999,14.9999,14500.0
2006-05-15 15:10:00,15.01,15.03,15.0,15.03,22100.0,15.0099,15.0299,14.9999,15.0299,22100.0
2006-05-15 15:20:00,15.02,15.03,15.0,15.02,50100.0,15.0199,15.0299,14.9999,15.0199,50100.0
2006-05-15 15:30:00,15.02,15.1,15.02,15.07,195900.0,15.0199,15.0999,15.0199,15.0699,195900.0
2006-05-15 15:40:00,15.06,15.06,15.0,15.0,82900.0,15.0599,15.0599,14.9999,14.9999,82900.0
2006-05-15 15:50:00,15.0,15.13,15.0,15.1,138900.0,14.9999,15.1299,14.9999,15.0999,138900.0
2006-05-16 09:30:00,15.17,15.3,15.17,15.29,31800.0,15.1699,15.2999,15.1699,15.2899,31800.0
2006-05-16 09:40:00,15.3,15.3,15.21,15.21,54900.0,15.2999,15.2999,15.2099,15.2099,54900.0
2006-05-16 09:50:00,15.21,15.23,15.1,15.11,19300.0,15.2099,15.2299,15.0999,15.1099,19300.0
2006-05-16 10:00:00,15.12,15.2,15.07,15.08,20000.0,15.1199,15.1999,15.0699,15.0799,20000.0
2006-05-16 10:10:00,15.12,15.12,15.03,15.03,24700.0,15.1199,15.1199,15.0299,15.0299,24700.0
2006-05-16 10:20:00,15.04,15.13,15.03,15.13,6800.0,15.0399,15.1299,15.0299,15.1299,6800.0
2006-05-16 10:30:00,15.14,15.19,15.14,15.18,10800.0,15.1399,15.1899,15.1399,15.1799,10800.0
2006-05-16 10:40:00,15.19,15.19,15.08,15.13,20900.0,15.1899,15.1899,15.0799,15.1299,20900.0
2006-05-16 10:50:00,15.18,15.18,15.15,15.16,4800.0,15.1799,15.1799,15.1499,15.1599,4800.0
2006-05-16 11:00:00,15.18,15.19,15.16,15.17,11900.0,15.1799,15.1899,15.1599,15.1699,11900.0
2006-05-16 11:10:00,15.16,15.16,15.05,15.06,26100.0,15.1599,15.1599,15.0499,15.0599,26100.0
2006-05-16 11:20:00,15.05,15.05,15.01,15.01,7300.0,15.0499,15.0499,15.0099,15.0099,7300.0
2006-05-16 11:30:00,15.01,15.02,15.0,15.01,37400.0,15.0099,15.0199,14.9999,15.0099,37400.0
2006-05-16 11:40:00,15.01,15.01,15.0,15.01,71100.0,15.0099,15.0099,14.9999,15.0099,71100.0
2006-05-16 11:50:00,15.0,15.05,15.0,15.04,8000.0,14.9999,15.0499,14.9999,15.0399,8000.0
2006-05-16 12:00:00,15.04,15.13,15.04,15.13,17700.0,15.0399,15.1299,15.0399,15.1299,17700.0
2006-05-16 12:10:00,15.13,15.13,15.08,15.11,11700.0,15.1299,15.1299,15.0799,15.1099,11700.0
2006-05-16 12:20:00,15.12,15.12,15.09,15.09,8600.0,15.1199,15.1199,15.0899,15.0899,8600.0
2006-05-16 12:30:00,15.1,15.1,15.06,15.09,11100.0,15.0999,15.0999,15.0599,15.0899,11100.0
2006-05-16 12:40:00,15.09,15.09,15.06,15.06,10000.0,15.0899,15.0899,15.0599,15.0599,10000.0
2006-05-16 12:50:00,15.06,15.06,15.04,15.04,8600.0,15.0599,15.0599,15.0399,15.0399,8600.0
2006-05-16 13:00:00,15.05,15.17,15.04,15.14,31100.0,15.0499,15.1699,15.0399,15.1399,31100.0
2006-05-16 13:10:00,15.14,15.15,15.07,15.07,20800.0,15.1399,15.1499,15.0699,15.0699,20800.0
2006-05-16 13:20:00,15.07,15.13,15.07,15.12,7200.0,15.0699,15.1299,15.0699,15.1199,7200.0
2006-05-16 13:30:00,15.13,15.13,15.09,15.1,16800.0,15.1299,15.1299,15.0899,15.0999,16800.0
2006-05-16 13:40:00,15.11,15.11,15.08,15.09,13800.0,15.1099,15.1099,15.0799,15.0899,13800.0
2006-05-16 13:50:00,15.09,15.12,15.08,15.12,11000.0,15.0899,15.1199,15.0799,15.1199,11000.0
2006-05-16 14:00:00,15.12,15.12,15.09,15.09,20300.0,15.1199,15.1199,15.0899,15.0899,20300.0
2006-05-16 14:10:00,15.09,15.11,15.09,15.11,9200.0,15.0899,15.1099,15.0899,15.1099,9200.0
2006-05-16 14:20:00,15.1,15.11,15.09,15.1,7900.0,15.0999,15.1099,15.0899,15.0999,7900.0
2006-05-16 14:30:00,15.09,15.09,15.07,15.07,5900.0,15.0899,15.0899,15.0699,15.0699,5900.0
2006-05-16 14:40:00,15.08,15.1,15.07,15.09,18000.0,15.0799,15.0999,15.0699,15.0899,18000.0
2006-05-16 14:50:00,15.09,15.1,15.07,15.07,19000.0,15.0899,15.0999,15.0699,15.0699,19000.0
2006-05-16 15:00:00,15.07,15.07,15.05,15.06,13100.0,15.0699,15.0699,15.0499,15.0599,13100.0
2006-05-16 15:10:00,15.05,15.06,15.01,15.01,32900.0,15.0499,15.0599,15.0099,15.0099,32900.0
2006-05-16 15:20:00,15.01,15.01,15.0,15.0,24800.0,15.0099,15.0099,14.9999,14.9999,24800.0
2006-05-16 15:30:00,15.0,15.02,15.0,15.01,32400.0,14.9999,15.0199,14.9999,15.0099,32400.0
2006-05-16 15:40:00,15.01,15.03,15.0,15.01,28500.0,15.0099,15.0299,14.9999,15.0099,28500.0
2006-05-16 15:50:00,15.01,15.02,14.99,15.0,31700.0,15.0099,15.0199,14.9899,14.9999,31700.0
2006-05-17 09:30:00,15.01,15.01,14.92,15.0,22300.0,15.0099,15.0099,14.9199,14.9999,22300.0
2006-05-17 09:40:00,14.98,14.98,14.88,14.93,12200.0,14.9799,14.9799,14.8799,14.9299,12200.0
2006-05-17 09:50:00,14.94,15.04,14.94,15.01,10400.0,14.9399,15.0399,14.9399,15.0099,10400.0
2006-05-17 10:00:00,15.01,15.01,14.94,14.94,11200.0,15.0099,15.0099,14.9399,14.9399,11200.0
2006-05-17 10:10:00,14.95,14.96,14.89,14.91,22200.0,14.9499,14.9599,14.8899,14.9099,22200.0
2006-05-17 10:20:00,14.9,14.92,14.88,14.9,23000.0,14.8999,14.9199,14.8799,14.8999,23000.0
2006-05-17 10:30:00,14.88,14.96,14.88,14.93,13000.0,14.8799,14.9599,14.8799,14.9299,13000.0
2006-05-17 10:40:00,14.94,14.94,14.91,14.93,10200.0,14.9399,14.9399,14.9099,14.9299,10200.0
2006-05-17 10:50:00,14.93,14.96,14.89,14.93,5400.0,14.9299,14.9599,14.8899,14.9299,5400.0
2006-05-17 11:00:00,14.94,14.94,14.89,14.89,20400.0,14.9399,14.9399,14.8899,14.8899,20400.0
2006-05-17 11:10:00,14.9,14.91,14.84,14.84,18700.0,14.8999,14.9099,14.8399,14.8399,18700.0
2006-05-17 11:20:00,14.85,14.86,14.79,14.81,29700.0,14.8499,14.8599,14.7899,14.8099,29700.0
2006-05-17 11:30:00,14.81,14.87,14.8,14.85,108200.0,14.8099,14.8699,14.7999,14.8499,108200.0
2006-05-17 11:40:00,14.86,14.89,14.84,14.85,15900.0,14.8599,14.8899,14.8399,14.8499,15900.0
2006-05-17 11:50:00,14.85,14.88,14.85,14.85,6300.0,14.8499,14.8799,14.8499,14.8499,6300.0
2006-05-17 12:00:00,14.86,14.86,14.84,14.85,11800.0,14.8599,14.8599,14.8399,14.8499,11800.0
2006-05-17 12:10:00,14.86,14.89,14.85,14.87,11100.0,14.8599,14.8899,14.8499,14.8699,11100.0
2006-05-17 12:20:00,14.87,14.87,14.84,14.85,13200.0,14.8699,14.8699,14.8399,14.8499,13200.0
2006-05-17 12:30:00,14.84,14.86,14.84,14.85,26100.0,14.8399,14.8599,14.8399,14.8499,26100.0
2006-05-17 12:40:00,14.85,14.89,14.85,14.87,24100.0,14.8499,14.8899,14.8499,14.8699,24100.0
2006-05-17 12:50:00,14.86,14.87,14.86,14.86,12100.0,14.8599,14.8699,14.8599,14.8599,12100.0
2006-05-17 13:00:00,14.86,14.88,14.86,14.87,10300.0,14.8599,14.8799,14.8599,14.8699,10300.0
2006-05-17 13:10:00,14.86,14.86,14.84,14.85,14300.0,14.8599,14.8599,14.8399,14.8499,14300.0
2006-05-17 13:20:00,14.85,14.85,14.81,14.82,60600.0,14.8499,14.8499,14.8099,14.8199,60600.0
2006-05-17 13:30:00,14.82,14.82,14.79,14.81,33500.0,14.8199,14.8199,14.7899,14.8099,33500.0
2006-05-17 13:40:00,14.8,14.84,14.8,14.84,18000.0,14.7999,14.8399,14.7999,14.8399,18000.0
2006-05-17 13:50:00,14.84,14.84,14.83,14.83,7200.0,14.8399,14.8399,14.8299,14.8299,7200.0
2006-05-17 14:00:00,14.83,14.84,14.82,14.83,26100.0,14.8299,14.8399,14.8199,14.8299,26100.0
2006-05-17 14:10:00,14.83,14.84,14.8,14.83,28800.0,14.8299,14.8399,14.7999,14.8299,28800.0
2006-05-17 14:20:00,14.84,14.92,14.84,14.84,44400.0,14.8399,14.9199,14.8399,14.8399,44400.0
2006-05-17 14:30:00,14.83,14.84,14.82,14.83,34600.0,14.8299,14.8399,14.8199,14.8299,34600.0
2006-05-17 14:40:00,14.83,14.83,14.79,14.81,17500.0,14.8299,14.8299,14.7899,14.8099,17500.0
2006-05-17 14:50:00,14.81,14.81,14.79,14.8,39900.0,14.8099,14.8099,14.7899,14.7999,39900.0
2006-05-17 15:00:00,14.79,14.86,14.79,14.83,90000.0,14.7899,14.8599,14.7899,14.8299,90000.0
2006-05-17 15:10:00,14.84,14.9,14.82,14.9,31100.0,14.8399,14.8999,14.8199,14.8999,31100.0
2006-05-17 15:20:00,14.91,14.91,14.9,14.9,25900.0,14.9099,14.9099,14.8999,14.8999,25900.0
2006-05-17 15:30:00,14.9,14.91,14.89,14.91,31100.0,14.8999,14.9099,14.8899,14.9099,31100.0
2006-05-17 15:40:00,14.91,14.91,14.85,14.85,34100.0,14.9099,14.9099,14.8499,14.8499,34100.0
2006-05-17 15:50:00,14.86,14.89,14.82,14.84,138900.0,14.8599,14.8899,14.8199,14.8399,138900.0
2006-05-18 09:30:00,14.84,15.06,14.84,15.01,24000.0,14.8399,15.0599,14.8399,15.0099,24000.0
2006-05-18 09:40:00,15.03,15.05,15.0,15.01,15700.0,15.0299,15.0499,14.9999,15.0099,15700.0
2006-05-18 09:50:00,15.01,15.01,14.91,14.92,22400.0,15.0099,15.0099,14.9099,14.9199,22400.0
2006-05-18 10:00:00,14.91,15.0,14.91,14.96,5900.0,14.9099,14.9999,14.9099,14.9599,5900.0
2006-05-18 10:10:00,14.96,15.0,14.95,14.97,10200.0,14.9599,14.9999,14.9499,14.9699,10200.0
2006-05-18 10:20:00,14.95,15.02,14.95,15.02,15000.0,14.9499,15.0199,14.9499,15.0199,15000.0
2006-05-18 10:30:00,15.04,15.04,15.0,15.0,25300.0,15.0399,15.0399,14.9999,14.9999,25300.0
2006-05-18 10:40:00,15.0,15.02,15.0,15.01,28100.0,14.9999,15.0199,14.9999,15.0099,28100.0
2006-05-18 10:50:00,15.0,15.01,14.98,15.0,22500.0,14.9999,15.0099,14.9799,14.9999,22500.0
2006-05-18 11:00:00,15.0,15.0,14.98,14.98,23800.0,14.9999,14.9999,14.9799,14.9799,23800.0
2006-05-18 11:10:00,14.99,15.01,14.9,14.9,37300.0,14.9899,15.0099,14.8999,14.8999,37300.0
2006-05-18 11:20:00,14.91,15.01,14.91,14.98,24100.0,14.9099,15.0099,14.9099,14.9799,24100.0
2006-05-18 11:30:00,14.99,15.01,14.97,15.0,13200.0,14.9899,15.0099,14.9699,14.9999,13200.0
2006-05-18 11:40:00,15.01,15.01,15.0,15.01,6400.0,15.0099,15.0099,14.9999,15.0099,6400.0
2006-05-18 11:50:00,15.0,15.01,14.94,14.98,40000.0,14.9999,15.0099,14.9399,14.9799,40000.0
2006-05-18 12:00:00,14.98,15.01,14.97,15.01,21500.0,14.9799,15.0099,14.9699,15.0099,21500.0
2006-05-18 12:10:00,15.0,15.01,14.99,15.0,7200.0,14.9999,15.0099,14.9899,14.9999,7200.0
2006-05-18 12:20:00,14.99,15.0,14.99,15.0,7400.0,14.9899,14.9999,14.9899,14.9999,7400.0
2006-05-18 12:30:00,14.99,15.0,14.99,15.0,12100.0,14.9899,14.9999,14.9899,14.9999,12100.0
2006-05-18 12:40:00,15.0,15.0,14.97,15.0,10900.0,14.9999,14.9999,14.9699,14.9999,10900.0
2006-05-18 12:50:00,15.0,15.0,14.99,14.99,4600.0,14.9999,14.9999,14.9899,14.9899,4600.0
2006-05-18 13:00:00,14.99,15.0,14.99,14.99,2500.0,14.9899,14.9999,14.9899,14.9899,2500.0
2006-05-18 13:10:00,15.0,15.0,14.96,14.99,14800.0,14.9999,14.9999,14.9599,14.9899,14800.0
2006-05-18 13:20:00,15.01,15.01,14.99,15.01,8700.0,15.0099,15.0099,14.9899,15.0099,8700.0
2006-05-18 13:30:00,15.0,15.01,15.0,15.0,1000.0,14.9999,15.0099,14.9999,14.9999,1000.0
2006-05-18 13:40:00,15.0,15.01,15.0,15.0,21200.0,14.9999,15.0099,14.9999,14.9999,21200.0
2006-05-18 13:50:00,15.0,15.01,15.0,15.0,2000.0,14.9999,15.0099,14.9999,14.9999,2000.0
2006-05-18 14:00:00,15.0,15.01,15.0,15.0,19200.0,14.9999,15.0099,14.9999,14.9999,19200.0
2006-05-18 14:10:00,15.01,15.21,15.0,15.18,82700.0,15.0099,15.2099,14.9999,15.1799,82700.0
2006-05-18 14:20:00,15.18,15.21,15.07,15.07,25500.0,15.1799,15.2099,15.0699,15.0699,25500.0
2006-05-18 14:30:00,15.08,15.12,15.05,15.12,40900.0,15.0799,15.1199,15.0499,15.1199,40900.0
2006-05-18 14:40:00,15.12,15.2,15.11,15.18,32600.0,15.1199,15.1999,15.1099,15.1799,32600.0
2006-05-18 14:50:00,15.18,15.22,15.05,15.08,50300.0,15.1799,15.2199,15.0499,15.0799,50300.0
2006-05-18 15:00:00,15.09,15.12,15.04,15.04,16900.0,15.0899,15.1199,15.0399,15.0399,16900.0
2006-05-18 15:10:00,15.03,15.04,15.0,15.03,12000.0,15.0299,15.0399,14.9999,15.0299,12000.0
2006-05-18 15:20:00,15.03,15.04,15.0,15.0,25400.0,15.0299,15.0399,14.9999,14.9999,25400.0
2006-05-18 15:30:00,15.0,15.01,14.94,14.95,26400.0,14.9999,15.0099,14.9399,14.9499,26400.0
2006-05-18 15:40:00,14.94,15.0,14.83,14.93,43300.0,14.9399,14.9999,14.8299,14.9299,43300.0
2006-05-18 15:50:00,14.93,14.95,14.9,14.91,30000.0,14.9299,14.9499,14.8999,14.9099,30000.0
2006-05-19 09:30:00,14.92,15.0,14.83,14.98,50200.0,14.9199,14.9999,14.8299,14.9799,50200.0
2006-05-19 09:40:00,15.0,15.07,14.94,14.99,25100.0,14.9999,15.0699,14.9399,14.9899,25100.0
2006-05-19 09:50:00,14.99,15.12,14.99,15.08,70700.0,14.9899,15.1199,14.9899,15.0799,70700.0
2006-05-19 10:00:00,15.08,15.1,15.08,15.08,32100.0,15.0799,15.0999,15.0799,15.0799,32100.0
2006-05-19 10:10:00,15.08,15.16,15.07,15.15,57000.0,15.0799,15.1599,15.0699,15.1499,57000.0
2006-05-19 10:20:00,15.15,15.22,15.12,15.2,53700.0,15.1499,15.2199,15.1199,15.1999,53700.0
2006-05-19 10:30:00,15.2,15.22,15.15,15.2,50800.0,15.1999,15.2199,15.1499,15.1999,50800.0
2006-05-19 10:40:00,15.2,15.21,15.1,15.1,19900.0,15.1999,15.2099,15.0999,15.0999,19900.0
2006-05-19 10:50:00,15.1,15.1,15.05,15.05,13900.0,15.0999,15.0999,15.0499,15.0499,13900.0
2006-05-19 11:00:00,15.04,15.04,14.92,14.92,20600.0,15.0399,15.0399,14.9199,14.9199,20600.0
2006-05-19 11:10:00,14.92,14.95,14.83,14.89,35200.0,14.9199,14.9499,14.8299,14.8899,35200.0
2006-05-19 11:20:00,14.88,14.97,14.88,14.9,13500.0,14.8799,14.9699,14.8799,14.8999,13500.0
2006-05-19 11:30:00,14.9,14.92,14.87,14.88,16700.0,14.8999,14.9199,14.8699,14.8799,16700.0
2006-05-19 11:40:00,14.89,14.9,14.87,14.87,4600.0,14.8899,14.8999,14.8699,14.8699,4600.0
2006-05-19 11:50:00,14.87,14.88,14.86,14.88,6800.0,14.8699,14.8799,14.8599,14.8799,6800.0
2006-05-19 12:00:00,14.92,14.95,14.87,14.92,24500.0,14.9199,14.9499,14.8699,14.9199,24500.0
2006-05-19 12:10:00,14.93,14.94,14.9,14.93,17200.0,14.9299,14.9399,14.8999,14.9299,17200.0
2006-05-19 12:20:00,14.92,14.97,14.91,14.95,22500.0,14.9199,14.9699,14.9099,14.9499,22500.0
2006-05-19 12:30:00,14.95,15.0,14.95,15.0,9800.0,14.9499,14.9999,14.9499,14.9999,9800.0
2006-05-19 12:40:00,15.0,15.05,14.99,14.99,12400.0,14.9999,15.0499,14.9899,14.9899,12400.0
2006-05-19 12:50:00,14.98,14.98,14.97,14.97,2100.0,14.9799,14.9799,14.9699,14.9699,2100.0
2006-05-19 13:00:00,14.97,14.98,14.9,14.97,11600.0,14.9699,14.9799,14.8999,14.9699,11600.0
2006-05-19 13:10:00,14.97,15.02,14.96,14.97,15000.0,14.9699,15.0199,14.9599,14.9699,15000.0
2006-05-19 13:20:00,14.97,15.0,14.96,14.98,11100.0,14.9699,14.9999,14.9599,14.9799,11100.0
2006-05-19 13:30:00,14.98,15.0,14.93,14.97,5900.0,14.9799,14.9999,14.9299,14.9699,5900.0
2006-05-19 13:40:00,14.96,15.03,14.96,15.01,22800.0,14.9599,15.0299,14.9599,15.0099,22800.0
2006-05-19 13:50:00,15.01,15.02,14.97,14.99,12600.0,15.0099,15.0199,14.9699,14.9899,12600.0
2006-05-19 14:00:00,14.99,15.0,14.96,14.96,7600.0,14.9899,14.9999,14.9599,14.9599,7600.0
2006-05-19 14:10:00,14.96,14.99,14.94,14.96,8600.0,14.9599,14.9899,14.9399,14.9599,8600.0
2006-05-19 14:20:00,14.95,15.0,14.92,14.97,32000.0,14.9499,14.9999,14.9199,14.9699,32000.0
2006-05-19 14:30:00,14.97,14.97,14.87,14.9,29200.0,14.9699,14.9699,14.8699,14.8999,29200.0
2006-05-19 14:40:00,14.9,15.0,14.88,14.94,35100.0,14.8999,14.9999,14.8799,14.9399,35100.0
2006-05-19 14:50:00,14.92,14.93,14.86,14.86,14900.0,14.9199,14.9299,14.8599,14.8599,14900.0
2006-05-19 15:00:00,14.87,14.88,14.84,14.85,15200.0,14.8699,14.8799,14.8399,14.8499,15200.0
2006-05-19 15:10:00,14.85,14.88,14.8,14.88,30700.0,14.8499,14.8799,14.7999,14.8799,30700.0
2006-05-19 15:20:00,14.85,14.86,14.79,14.8,32800.0,14.8499,14.8599,14.7899,14.7999,32800.0
2006-05-19 15:30:00,14.79,14.97,14.76,14.95,62100.0,14.7899,14.9699,14.7599,14.9499,62100.0
2006-05-19 15:40:00,14.95,15.01,14.92,15.0,59700.0,14.9499,15.0099,14.9199,14.9999,59700.0
2006-05-19 15:50:00,15.0,15.01,14.88,15.0,162000.0,14.9999,15.0099,14.8799,14.9999,162000.0
2006-05-22 09:30:00,15.6,15.67,15.45,15.48,132700.0,15.5999,15.6699,15.4499,15.4799,132700.0
2006-05-22 09:40:00,15.5,15.55,15.46,15.47,55500.0,15.4999,15.5499,15.4599,15.4699,55500.0
2006-05-22 09:50:00,15.47,15.48,15.35,15.36,43000.0,15.4699,15.4799,15.3499,15.3599,43000.0
2006-05-22 10:00:00,15.36,15.37,15.23,15.25,33500.0,15.3599,15.3699,15.2299,15.2499,33500.0
2006-05-22 10:10:00,15.25,15.3,15.15,15.28,21500.0,15.2499,15.2999,15.1499,15.2799,21500.0
2006-05-22 10:20:00,15.26,15.27,15.15,15.24,27100.0,15.2599,15.2699,15.1499,15.2399,27100.0
2006-05-22 10:30:00,15.24,15.35,15.19,15.29,46300.0,15.2399,15.3499,15.1899,15.2899,46300.0
2006-05-22 10:40:00,15.3,15.3,15.13,15.13,90800.0,15.2999,15.2999,15.1299,15.1299,90800.0
2006-05-22 10:50:00,15.3,15.3,14.89,14.89,184900.0,15.2999,15.2999,14.8899,14.8899,184900.0
2006-05-22 11:00:00,14.9,14.95,14.8,14.8,36500.0,14.8999,14.9499,14.7999,14.7999,36500.0
2006-05-22 11:10:00,14.8,14.9,14.78,14.87,43600.0,14.7999,14.8999,14.7799,14.8699,43600.0
2006-05-22 11:20:00,14.87,15.0,14.84,15.0,21500.0,14.8699,14.9999,14.8399,14.9999,21500.0
2006-05-22 11:30:00,15.0,15.3,15.0,15.2,53300.0,14.9999,15.2999,14.9999,15.1999,53300.0
2006-05-22 11:40:00,15.22,15.24,15.03,15.17,38300.0,15.2199,15.2399,15.0299,15.1699,38300.0
2006-05-22 11:50:00,15.16,15.17,15.1,15.14,14600.0,15.1599,15.1699,15.0999,15.1399,14600.0
2006-05-22 12:00:00,15.12,15.26,15.1,15.21,44300.0,15.1199,15.2599,15.0999,15.2099,44300.0
2006-05-22 12:10:00,15.2,15.2,15.11,15.15,12100.0,15.1999,15.1999,15.1099,15.1499,12100.0
2006-05-22 12:20:00,15.14,15.16,15.06,15.06,42200.0,15.1399,15.1599,15.0599,15.0599,42200.0
2006-05-22 12:30:00,15.06,15.07,15.02,15.03,13800.0,15.0599,15.0699,15.0199,15.0299,13800.0
2006-05-22 12:40:00,15.04,15.04,15.02,15.04,11900.0,15.0399,15.0399,15.0199,15.0399,11900.0
2006-05-22 12:50:00,15.03,15.04,14.92,14.94,44900.0,15.0299,15.0399,14.9199,14.9399,44900.0
2006-05-22 13:00:00,14.94,15.0,14.94,14.98,35200.0,14.9399,14.9999,14.9399,14.9799,35200.0
2006-05-22 13:10:00,14.97,14.99,14.94,14.95,29000.0,14.9699,14.9899,14.9399,14.9499,29000.0
2006-05-22 13:20:00,14.94,15.05,14.94,14.99,27300.0,14.9399,15.0499,14.9399,14.9899,27300.0
2006-05-22 13:30:00,14.99,15.03,14.99,15.0,12300.0,14.9899,15.0299,14.9899,14.9999,12300.0
2006-05-22 13:40:00,15.0,15.01,14.98,14.99,13000.0,14.9999,15.0099,14.9799,14.9899,13000.0
2006-05-22 13:50:00,15.0,15.05,14.98,15.05,33200.0,14.9999,15.0499,14.9799,15.0499,33200.0
2006-05-22 14:00:00,15.05,15.05,14.98,14.98,14300.0,15.0499,15.0499,14.9799,14.9799,14300.0
2006-05-22 14:10:00,14.99,15.04,14.98,14.99,26300.0,14.9899,15.0399,14.9799,14.9899,26300.0
2006-05-22 14:20:00,14.99,15.04,14.98,15.0,26300.0,14.9899,15.0399,14.9799,14.9999,26300.0
2006-05-22 14:30:00,15.0,15.06,14.99,15.0,43800.0,14.9999,15.0599,14.9899,14.9999,43800.0
2006-05-22 14:40:00,15.0,15.02,15.0,15.01,35400.0,14.9999,15.0199,14.9999,15.0099,35400.0
2006-05-22 14:50:00,15.0,15.02,15.0,15.02,22000.0,14.9999,15.0199,14.9999,15.0199,22000.0
2006-05-22 15:00:00,15.01,15.03,15.01,15.02,11600.0,15.0099,15.0299,15.0099,15.0199,11600.0
2006-05-22 15:10:00,15.01,15.06,15.0,15.05,71300.0,15.0099,15.0599,14.9999,15.0499,71300.0
2006-05-22 15:20:00,15.05,15.11,15.0,15.08,75500.0,15.0499,15.1099,14.9999,15.0799,75500.0
2006-05-22 15:30:00,15.07,15.1,15.06,15.06,44800.0,15.0699,15.0999,15.0599,15.0599,44800.0
2006-05-22 15:40:00,15.06,15.1,15.03,15.07,116600.0,15.0599,15.0999,15.0299,15.0699,116600.0
2006-05-22 15:50:00,15.07,15.11,15.03,15.05,167700.0,15.0699,15.1099,15.0299,15.0499,167700.0
2006-05-23 09:30:00,15.16,15.3,15.1,15.1,13800.0,15.1599,15.2999,15.0999,15.0999,13800.0
2006-05-23 09:40:00,15.11,15.18,15.07,15.08,12300.0,15.1099,15.1799,15.0699,15.0799,12300.0
2006-05-23 09:50:00,15.07,15.11,15.03,15.08,15900.0,15.0699,15.1099,15.0299,15.0799,15900.0
2006-05-23 10:00:00,15.1,15.16,15.04,15.12,13800.0,15.0999,15.1599,15.0399,15.1199,13800.0
2006-05-23 10:10:00,15.11,15.13,15.1,15.13,11900.0,15.1099,15.1299,15.0999,15.1299,11900.0
2006-05-23 10:20:00,15.13,15.14,15.1,15.11,17300.0,15.1299,15.1399,15.0999,15.1099,17300.0
2006-05-23 10:30:00,15.1,15.14,15.05,15.13,9700.0,15.0999,15.1399,15.0499,15.1299,9700.0
2006-05-23 10:40:00,15.13,15.16,15.13,15.15,11100.0,15.1299,15.1599,15.1299,15.1499,11100.0
2006-05-23 10:50:00,15.16,15.18,15.15,15.18,9600.0,15.1599,15.1799,15.1499,15.1799,9600.0
2006-05-23 11:00:00,15.18,15.18,15.1,15.1,17300.0,15.1799,15.1799,15.0999,15.0999,17300.0
2006-05-23 11:10:00,15.09,15.12,15.08,15.1,7900.0,15.0899,15.1199,15.0799,15.0999,7900.0
2006-05-23 11:20:00,15.1,15.1,15.09,15.1,6000.0,15.0999,15.0999,15.0899,15.0999,6000.0
2006-05-23 11:30:00,15.1,15.11,15.0,15.0,16400.0,15.0999,15.1099,14.9999,14.9999,16400.0
2006-05-23 11:40:00,15.01,15.01,15.0,15.01,15100.0,15.0099,15.0099,14.9999,15.0099,15100.0
2006-05-23 11:50:00,15.01,15.07,15.01,15.06,4600.0,15.0099,15.0699,15.0099,15.0599,4600.0
2006-05-23 12:00:00,15.06,15.07,15.04,15.06,7000.0,15.0599,15.0699,15.0399,15.0599,7000.0
2006-05-23 12:10:00,15.05,15.06,15.05,15.06,4800.0,15.0499,15.0599,15.0499,15.0599,4800.0
2006-05-23 12:20:00,15.06,15.08,15.05,15.06,11200.0,15.0599,15.0799,15.0499,15.0599,11200.0
2006-05-23 12:30:00,15.06,15.07,15.04,15.05,9200.0,15.0599,15.0699,15.0399,15.0499,9200.0
2006-05-23 12:40:00,15.05,15.06,15.04,15.05,3600.0,15.0499,15.0599,15.0399,15.0499,3600.0
2006-05-23 12:50:00,15.06,15.1,15.05,15.1,5100.0,15.0599,15.0999,15.0499,15.0999,5100.0
2006-05-23 13:00:00,15.1,15.11,15.08,15.08,7800.0,15.0999,15.1099,15.0799,15.0799,7800.0
2006-05-23 13:10:00,15.08,15.09,15.08,15.08,5300.0,15.0799,15.0899,15.0799,15.0799,5300.0
2006-05-23 13:20:00,15.09,15.1,15.08,15.1,2900.0,15.0899,15.0999,15.0799,15.0999,2900.0
2006-05-23 13:30:00,15.1,15.14,15.09,15.13,6900.0,15.0999,15.1399,15.0899,15.1299,6900.0
2006-05-23 13:40:00,15.13,15.13,15.12,15.12,4200.0,15.1299,15.1299,15.1199,15.1199,4200.0
2006-05-23 13:50:00,15.13,15.17,15.12,15.13,16300.0,15.1299,15.1699,15.1199,15.1299,16300.0
2006-05-23 14:00:00,15.14,15.14,15.13,15.13,4300.0,15.1399,15.1399,15.1299,15.1299,4300.0
2006-05-23 14:10:00,15.13,15.14,15.08,15.09,18300.0,15.1299,15.1399,15.0799,15.0899,18300.0
2006-05-23 14:20:00,15.09,15.1,14.96,15.01,93900.0,15.0899,15.0999,14.9599,15.0099,93900.0
2006-05-23 14:30:00,15.0,15.05,15.0,15.05,23300.0,14.9999,15.0499,14.9999,15.0499,23300.0
2006-05-23 14:40:00,15.05,15.06,15.03,15.06,8000.0,15.0499,15.0599,15.0299,15.0599,8000.0
2006-05-23 14:50:00,15.05,15.05,15.02,15.03,17700.0,15.0499,15.0499,15.0199,15.0299,17700.0
2006-05-23 15:00:00,15.03,15.04,15.0,15.0,19200.0,15.0299,15.0399,14.9999,14.9999,19200.0
2006-05-23 15:10:00,15.0,15.01,14.98,15.01,7700.0,14.9999,15.0099,14.9799,15.0099,7700.0
2006-05-23 15:20:00,15.01,15.02,14.98,14.98,19800.0,15.0099,15.0199,14.9799,14.9799,19800.0
2006-05-23 15:30:00,14.98,15.01,14.98,15.0,20200.0,14.9799,15.0099,14.9799,14.9999,20200.0
2006-05-23 15:40:00,15.0,15.01,15.0,15.01,20800.0,14.9999,15.0099,14.9999,15.0099,20800.0
2006-05-23 15:50:00,15.0,15.01,14.99,15.01,51300.0,14.9999,15.0099,14.9899,15.0099,51300.0
2006-05-24 09:30:00,15.13,15.15,15.0,15.0,20700.0,15.1299,15.1499,14.9999,14.9999,20700.0
2006-05-24 09:40:00,15.0,15.02,15.0,15.0,20300.0,14.9999,15.0199,14.9999,14.9999,20300.0
2006-05-24 09:50:00,15.02,15.04,15.0,15.0,8900.0,15.0199,15.0399,14.9999,14.9999,8900.0
2006-05-24 10:00:00,15.0,15.04,15.0,15.01,14000.0,14.9999,15.0399,14.9999,15.0099,14000.0
2006-05-24 10:10:00,15.01,15.08,15.0,15.01,16000.0,15.0099,15.0799,14.9999,15.0099,16000.0
2006-05-24 10:20:00,15.03,15.08,15.0,15.03,15500.0,15.0299,15.0799,14.9999,15.0299,15500.0
2006-05-24 10:30:00,15.04,15.15,15.04,15.14,40000.0,15.0399,15.1499,15.0399,15.1399,40000.0
2006-05-24 10:40:00,15.13,15.2,15.12,15.14,22500.0,15.1299,15.1999,15.1199,15.1399,22500.0
2006-05-24 10:50:00,15.14,15.16,15.09,15.15,42800.0,15.1399,15.1599,15.0899,15.1499,42800.0
2006-05-24 11:00:00,15.11,15.11,15.05,15.07,9700.0,15.1099,15.1099,15.0499,15.0699,9700.0
2006-05-24 11:10:00,15.07,15.11,15.06,15.08,19400.0,15.0699,15.1099,15.0599,15.0799,19400.0
2006-05-24 11:20:00,15.07,15.13,15.06,15.06,16100.0,15.0699,15.1299,15.0599,15.0599,16100.0
2006-05-24 11:30:00,15.06,15.09,15.05,15.07,15300.0,15.0599,15.0899,15.0499,15.0699,15300.0
2006-05-24 11:40:00,15.05,15.05,15.01,15.01,3700.0,15.0499,15.0499,15.0099,15.0099,3700.0
2006-05-24 11:50:00,15.01,15.07,15.01,15.02,8700.0,15.0099,15.0699,15.0099,15.0199,8700.0
2006-05-24 12:00:00,15.01,15.05,15.0,15.04,14900.0,15.0099,15.0499,14.9999,15.0399,14900.0
2006-05-24 12:10:00,15.05,15.05,14.95,14.95,8700.0,15.0499,15.0499,14.9499,14.9499,8700.0
2006-05-24 12:20:00,14.95,15.04,14.95,15.02,19900.0,14.9499,15.0399,14.9499,15.0199,19900.0
2006-05-24 12:30:00,15.02,15.02,14.96,14.96,4800.0,15.0199,15.0199,14.9599,14.9599,4800.0
2006-05-24 12:40:00,14.96,15.03,14.96,15.03,17100.0,14.9599,15.0299,14.9599,15.0299,17100.0
2006-05-24 12:50:00,15.01,15.05,15.0,15.0,7300.0,15.0099,15.0499,14.9999,14.9999,7300.0
2006-05-24 13:00:00,15.0,15.01,15.0,15.01,3400.0,14.9999,15.0099,14.9999,15.0099,3400.0
2006-05-24 13:10:00,15.0,15.0,14.99,15.0,15800.0,14.9999,14.9999,14.9899,14.9999,15800.0
2006-05-24 13:20:00,15.0,15.01,15.0,15.0,10300.0,14.9999,15.0099,14.9999,14.9999,10300.0
2006-05-24 13:30:00,15.0,15.02,15.0,15.01,36600.0,14.9999,15.0199,14.9999,15.0099,36600.0
2006-05-24 13:40:00,15.01,15.01,15.0,15.0,30400.0,15.0099,15.0099,14.9999,14.9999,30400.0
2006-05-24 13:50:00,15.01,15.01,15.0,15.0,13500.0,15.0099,15.0099,14.9999,14.9999,13500.0
2006-05-24 14:00:00,15.0,15.1,15.0,15.03,59500.0,14.9999,15.0999,14.9999,15.0299,59500.0
2006-05-24 14:10:00,15.03,15.07,15.0,15.07,13000.0,15.0299,15.0699,14.9999,15.0699,13000.0
2006-05-24 14:20:00,15.05,15.05,15.0,15.03,26200.0,15.0499,15.0499,14.9999,15.0299,26200.0
2006-05-24 14:30:00,15.01,15.07,15.01,15.07,39800.0,15.0099,15.0699,15.0099,15.0699,39800.0
2006-05-24 14:40:00,15.07,15.24,15.06,15.22,26400.0,15.0699,15.2399,15.0599,15.2199,26400.0
2006-05-24 14:50:00,15.2,15.31,15.17,15.29,41200.0,15.1999,15.3099,15.1699,15.2899,41200.0
2006-05-24 15:00:00,15.3,15.35,15.19,15.24,82200.0,15.2999,15.3499,15.1899,15.2399,82200.0
2006-05-24 15:10:00,15.24,15.25,15.19,15.24,28000.0,15.2399,15.2499,15.1899,15.2399,28000.0
2006-05-24 15:20:00,15.21,15.26,15.16,15.25,81100.0,15.2099,15.2599,15.1599,15.2499,81100.0
2006-05-24 15:30:00,15.25,15.41,15.24,15.4,86200.0,15.2499,15.4099,15.2399,15.3999,86200.0
2006-05-24 15:40:00,15.4,15.41,15.33,15.39,87300.0,15.3999,15.4099,15.3299,15.3899,87300.0
2006-05-24 15:50:00,15.38,15.42,15.29,15.42,113900.0,15.3799,15.4199,15.2899,15.4199,113900.0
2006-05-25 09:30:00,15.45,15.48,15.36,15.46,59200.0,15.4499,15.4799,15.3599,15.4599,59200.0
2006-05-25 09:40:00,15.46,15.6,15.42,15.57,87100.0,15.4599,15.5999,15.4199,15.5699,87100.0
2006-05-25 09:50:00,15.58,15.61,15.54,15.59,27600.0,15.5799,15.6099,15.5399,15.5899,27600.0
2006-05-25 10:00:00,15.58,15.6,15.41,15.52,20500.0,15.5799,15.5999,15.4099,15.5199,20500.0
2006-05-25 10:10:00,15.52,15.53,15.48,15.48,58700.0,15.5199,15.5299,15.4799,15.4799,58700.0
2006-05-25 10:20:00,15.49,15.6,15.48,15.52,36300.0,15.4899,15.5999,15.4799,15.5199,36300.0
2006-05-25 10:30:00,15.53,15.69,15.52,15.53,29000.0,15.5299,15.6899,15.5199,15.5299,29000.0
2006-05-25 10:40:00,15.53,15.63,15.49,15.51,14000.0,15.5299,15.6299,15.4899,15.5099,14000.0
2006-05-25 10:50:00,15.5,15.52,15.48,15.51,22300.0,15.4999,15.5199,15.4799,15.5099,22300.0
2006-05-25 11:00:00,15.52,15.67,15.52,15.63,29200.0,15.5199,15.6699,15.5199,15.6299,29200.0
2006-05-25 11:10:00,15.62,15.64,15.4,15.41,65200.0,15.6199,15.6399,15.3999,15.4099,65200.0
2006-05-25 11:20:00,15.42,15.49,15.39,15.4,24100.0,15.4199,15.4899,15.3899,15.3999,24100.0
2006-05-25 11:30:00,15.4,15.47,15.39,15.43,13600.0,15.3999,15.4699,15.3899,15.4299,13600.0
2006-05-25 11:40:00,15.43,15.5,15.41,15.48,58000.0,15.4299,15.4999,15.4099,15.4799,58000.0
2006-05-25 11:50:00,15.46,15.57,15.43,15.54,14800.0,15.4599,15.5699,15.4299,15.5399,14800.0
2006-05-25 12:00:00,15.53,15.57,15.51,15.52,7600.0,15.5299,15.5699,15.5099,15.5199,7600.0
2006-05-25 12:10:00,15.53,15.53,15.52,15.52,4900.0,15.5299,15.5299,15.5199,15.5199,4900.0
2006-05-25 12:20:00,15.5,15.52,15.5,15.52,10300.0,15.4999,15.5199,15.4999,15.5199,10300.0
2006-05-25 12:30:00,15.51,15.53,15.5,15.5,5500.0,15.5099,15.5299,15.4999,15.4999,5500.0
2006-05-25 12:40:00,15.5,15.5,15.43,15.46,15000.0,15.4999,15.4999,15.4299,15.4599,15000.0
2006-05-25 12:50:00,15.47,15.49,15.47,15.47,2200.0,15.4699,15.4899,15.4699,15.4699,2200.0
2006-05-25 13:00:00,15.47,15.48,15.47,15.47,12500.0,15.4699,15.4799,15.4699,15.4699,12500.0
2006-05-25 13:10:00,15.48,15.49,15.47,15.49,3800.0,15.4799,15.4899,15.4699,15.4899,3800.0
2006-05-25 13:20:00,15.5,15.56,15.48,15.55,12300.0,15.4999,15.5599,15.4799,15.5499,12300.0
2006-05-25 13:30:00,15.55,15.55,15.51,15.52,7900.0,15.5499,15.5499,15.5099,15.5199,7900.0
2006-05-25 13:40:00,15.51,15.54,15.51,15.54,5800.0,15.5099,15.5399,15.5099,15.5399,5800.0
2006-05-25 13:50:00,15.55,15.56,15.5,15.51,6500.0,15.5499,15.5599,15.4999,15.5099,6500.0
2006-05-25 14:00:00,15.5,15.51,15.48,15.49,4500.0,15.4999,15.5099,15.4799,15.4899,4500.0
2006-05-25 14:10:00,15.48,15.5,15.47,15.49,7300.0,15.4799,15.4999,15.4699,15.4899,7300.0
2006-05-25 14:20:00,15.5,15.66,15.48,15.64,39500.0,15.4999,15.6599,15.4799,15.6399,39500.0
2006-05-25 14:30:00,15.65,15.67,15.64,15.65,15800.0,15.6499,15.6699,15.6399,15.6499,15800.0
2006-05-25 14:40:00,15.66,15.66,15.65,15.65,5700.0,15.6599,15.6599,15.6499,15.6499,5700.0
2006-05-25 14:50:00,15.66,15.69,15.65,15.67,30400.0,15.6599,15.6899,15.6499,15.6699,30400.0
2006-05-25 15:00:00,15.67,15.68,15.6,15.63,35800.0,15.6699,15.6799,15.5999,15.6299,35800.0
2006-05-25 15:10:00,15.62,15.63,15.61,15.62,17300.0,15.6199,15.6299,15.6099,15.6199,17300.0
2006-05-25 15:20:00,15.62,15.62,15.6,15.61,10400.0,15.6199,15.6199,15.5999,15.6099,10400.0
2006-05-25 15:30:00,15.6,15.61,15.53,15.61,36900.0,15.5999,15.6099,15.5299,15.6099,36900.0
2006-05-25 15:40:00,15.6,15.6,15.52,15.55,41900.0,15.5999,15.5999,15.5199,15.5499,41900.0
2006-05-25 15:50:00,15.54,15.65,15.54,15.65,67100.0,15.5399,15.6499,15.5399,15.6499,67100.0
2006-05-26 09:30:00,15.62,15.63,15.37,15.42,19300.0,15.6199,15.6299,15.3699,15.4199,19300.0
2006-05-26 09:40:00,15.49,15.51,15.48,15.5,11600.0,15.4899,15.5099,15.4799,15.4999,11600.0
2006-05-26 09:50:00,15.5,15.5,15.46,15.48,7700.0,15.4999,15.4999,15.4599,15.4799,7700.0
2006-05-26 10:00:00,15.48,15.48,15.38,15.39,19200.0,15.4799,15.4799,15.3799,15.3899,19200.0
2006-05-26 10:10:00,15.44,15.54,15.38,15.54,25800.0,15.4399,15.5399,15.3799,15.5399,25800.0
2006-05-26 10:20:00,15.54,15.6,15.5,15.5,257500.0,15.5399,15.5999,15.4999,15.4999,257500.0
2006-05-26 10:30:00,15.51,15.52,15.22,15.24,65100.0,15.5099,15.5199,15.2199,15.2399,65100.0
2006-05-26 10:40:00,15.25,15.44,15.25,15.44,27800.0,15.2499,15.4399,15.2499,15.4399,27800.0
2006-05-26 10:50:00,15.42,15.49,15.42,15.44,6200.0,15.4199,15.4899,15.4199,15.4399,6200.0
2006-05-26 11:00:00,15.45,15.47,15.42,15.47,8300.0,15.4499,15.4699,15.4199,15.4699,8300.0
2006-05-26 11:10:00,15.47,15.52,15.45,15.51,8800.0,15.4699,15.5199,15.4499,15.5099,8800.0
2006-05-26 11:20:00,15.56,15.56,15.51,15.52,6800.0,15.5599,15.5599,15.5099,15.5199,6800.0
2006-05-26 11:30:00,15.53,15.55,15.52,15.54,3200.0,15.5299,15.5499,15.5199,15.5399,3200.0
2006-05-26 11:40:00,15.54,15.54,15.48,15.52,5600.0,15.5399,15.5399,15.4799,15.5199,5600.0
2006-05-26 11:50:00,15.52,15.53,15.47,15.5,6800.0,15.5199,15.5299,15.4699,15.4999,6800.0
2006-05-26 12:00:00,15.5,15.53,15.47,15.5,5400.0,15.4999,15.5299,15.4699,15.4999,5400.0
2006-05-26 12:10:00,15.5,15.5,15.45,15.49,5800.0,15.4999,15.4999,15.4499,15.4899,5800.0
2006-05-26 12:20:00,15.48,15.57,15.48,15.57,26900.0,15.4799,15.5699,15.4799,15.5699,26900.0
2006-05-26 12:30:00,15.57,15.65,15.57,15.65,3500.0,15.5699,15.6499,15.5699,15.6499,3500.0
2006-05-26 12:40:00,15.65,15.66,15.65,15.66,9500.0,15.6499,15.6599,15.6499,15.6599,9500.0
2006-05-26 12:50:00,15.66,15.67,15.65,15.66,5800.0,15.6599,15.6699,15.6499,15.6599,5800.0
2006-05-26 13:00:00,15.66,15.67,15.53,15.55,17200.0,15.6599,15.6699,15.5299,15.5499,17200.0
2006-05-26 13:10:00,15.56,15.63,15.55,15.61,10700.0,15.5599,15.6299,15.5499,15.6099,10700.0
2006-05-26 13:20:00,15.61,15.65,15.61,15.62,1900.0,15.6099,15.6499,15.6099,15.6199,1900.0
2006-05-26 13:30:00,15.61,15.66,15.61,15.66,14700.0,15.6099,15.6599,15.6099,15.6599,14700.0
2006-05-26 13:40:00,15.65,15.68,15.65,15.67,14200.0,15.6499,15.6799,15.6499,15.6699,14200.0
2006-05-26 13:50:00,15.68,15.68,15.67,15.68,3800.0,15.6799,15.6799,15.6699,15.6799,3800.0
2006-05-26 14:00:00,15.68,15.68,15.6,15.62,17800.0,15.6799,15.6799,15.5999,15.6199,17800.0
2006-05-26 14:10:00,15.61,15.62,15.61,15.61,2700.0,15.6099,15.6199,15.6099,15.6099,2700.0
2006-05-26 14:20:00,15.62,15.63,15.61,15.63,7400.0,15.6199,15.6299,15.6099,15.6299,7400.0
2006-05-26 14:30:00,15.63,15.68,15.63,15.65,5400.0,15.6299,15.6799,15.6299,15.6499,5400.0
2006-05-26 14:40:00,15.64,15.66,15.6,15.64,17000.0,15.6399,15.6599,15.5999,15.6399,17000.0
2006-05-26 14:50:00,15.64,15.64,15.61,15.64,16400.0,15.6399,15.6399,15.6099,15.6399,16400.0
2006-05-26 15:00:00,15.64,15.65,15.61,15.63,5300.0,15.6399,15.6499,15.6099,15.6299,5300.0
2006-05-26 15:10:00,15.61,15.65,15.6,15.63,15500.0,15.6099,15.6499,15.5999,15.6299,15500.0
2006-05-26 15:20:00,15.63,15.63,15.62,15.63,9900.0,15.6299,15.6299,15.6199,15.6299,9900.0
2006-05-26 15:30:00,15.63,15.63,15.55,15.57,38100.0,15.6299,15.6299,15.5499,15.5699,38100.0
2006-05-26 15:40:00,15.56,15.58,15.55,15.56,27800.0,15.5599,15.5799,15.5499,15.5599,27800.0
2006-05-26 15:50:00,15.57,15.65,15.52,15.58,120100.0,15.5699,15.6499,15.5199,15.5799,120100.0
2006-05-30 09:30:00,15.5,15.56,15.5,15.55,11900.0,15.4999,15.5599,15.4999,15.5499,11900.0
2006-05-30 09:40:00,15.56,15.57,15.55,15.55,15000.0,15.5599,15.5699,15.5499,15.5499,15000.0
2006-05-30 09:50:00,15.55,15.55,15.5,15.5,8900.0,15.5499,15.5499,15.4999,15.4999,8900.0
2006-05-30 10:00:00,15.5,15.56,15.46,15.51,12400.0,15.4999,15.5599,15.4599,15.5099,12400.0
2006-05-30 10:10:00,15.51,15.53,15.5,15.5,6400.0,15.5099,15.5299,15.4999,15.4999,6400.0
2006-05-30 10:20:00,15.51,15.55,15.5,15.54,8800.0,15.5099,15.5499,15.4999,15.5399,8800.0
2006-05-30 10:30:00,15.55,15.55,15.5,15.5,5900.0,15.5499,15.5499,15.4999,15.4999,5900.0
2006-05-30 10:40:00,15.53,15.55,15.51,15.54,6200.0,15.5299,15.5499,15.5099,15.5399,6200.0
2006-05-30 10:50:00,15.54,15.58,15.54,15.56,18900.0,15.5399,15.5799,15.5399,15.5599,18900.0
2006-05-30 11:00:00,15.56,15.6,15.56,15.59,2700.0,15.5599,15.5999,15.5599,15.5899,2700.0
2006-05-30 11:10:00,15.6,15.61,15.54,15.54,5500.0,15.5999,15.6099,15.5399,15.5399,5500.0
2006-05-30 11:20:00,15.52,15.55,15.5,15.52,25200.0,15.5199,15.5499,15.4999,15.5199,25200.0
2006-05-30 11:30:00,15.51,15.56,15.5,15.51,6400.0,15.5099,15.5599,15.4999,15.5099,6400.0
2006-05-30 11:40:00,15.5,15.54,15.5,15.52,2300.0,15.4999,15.5399,15.4999,15.5199,2300.0
2006-05-30 11:50:00,15.52,15.54,15.5,15.53,9600.0,15.5199,15.5399,15.4999,15.5299,9600.0
2006-05-30 12:00:00,15.53,15.56,15.51,15.54,4200.0,15.5299,15.5599,15.5099,15.5399,4200.0
2006-05-30 12:10:00,15.54,15.57,15.54,15.57,2200.0,15.5399,15.5699,15.5399,15.5699,2200.0
2006-05-30 12:20:00,15.55,15.55,15.54,15.55,2400.0,15.5499,15.5499,15.5399,15.5499,2400.0
2006-05-30 12:30:00,15.54,15.55,15.54,15.55,2200.0,15.5399,15.5499,15.5399,15.5499,2200.0
2006-05-30 12:40:00,15.55,15.55,15.54,15.54,1300.0,15.5499,15.5499,15.5399,15.5399,1300.0
2006-05-30 12:50:00,15.55,15.55,15.54,15.54,5800.0,15.5499,15.5499,15.5399,15.5399,5800.0
2006-05-30 13:00:00,15.54,15.55,15.52,15.52,7900.0,15.5399,15.5499,15.5199,15.5199,7900.0
2006-05-30 13:10:00,15.52,15.53,15.51,15.51,3500.0,15.5199,15.5299,15.5099,15.5099,3500.0
2006-05-30 13:20:00,15.51,15.52,15.5,15.51,7000.0,15.5099,15.5199,15.4999,15.5099,7000.0
2006-05-30 13:30:00,15.5,15.53,15.5,15.52,8600.0,15.4999,15.5299,15.4999,15.5199,8600.0
2006-05-30 13:40:00,15.51,15.52,15.5,15.5,6400.0,15.5099,15.5199,15.4999,15.4999,6400.0
2006-05-30 13:50:00,15.51,15.52,15.5,15.52,12800.0,15.5099,15.5199,15.4999,15.5199,12800.0
2006-05-30 14:00:00,15.5,15.53,15.5,15.52,10100.0,15.4999,15.5299,15.4999,15.5199,10100.0
2006-05-30 14:10:00,15.53,15.54,15.52,15.52,6100.0,15.5299,15.5399,15.5199,15.5199,6100.0
2006-05-30 14:20:00,15.53,15.53,15.51,15.51,8800.0,15.5299,15.5299,15.5099,15.5099,8800.0
2006-05-30 14:30:00,15.51,15.52,15.5,15.5,12100.0,15.5099,15.5199,15.4999,15.4999,12100.0
2006-05-30 14:40:00,15.5,15.51,15.5,15.51,8700.0,15.4999,15.5099,15.4999,15.5099,8700.0
2006-05-30 14:50:00,15.5,15.52,15.5,15.52,17600.0,15.4999,15.5199,15.4999,15.5199,17600.0
2006-05-30 15:00:00,15.52,15.53,15.51,15.51,35200.0,15.5199,15.5299,15.5099,15.5099,35200.0
2006-05-30 15:10:00,15.51,15.53,15.51,15.52,33500.0,15.5099,15.5299,15.5099,15.5199,33500.0
2006-05-30 15:20:00,15.52,15.54,15.52,15.52,35300.0,15.5199,15.5399,15.5199,15.5199,35300.0
2006-05-30 15:30:00,15.52,15.53,15.52,15.52,51800.0,15.5199,15.5299,15.5199,15.5199,51800.0
2006-05-30 15:40:00,15.53,15.54,15.52,15.52,33100.0,15.5299,15.5399,15.5199,15.5199,33100.0
2006-05-30 15:50:00,15.52,15.57,15.47,15.49,174200.0,15.5199,15.5699,15.4699,15.4899,174200.0
2006-05-31 09:30:00,15.56,15.66,15.53,15.64,18100.0,15.5599,15.6599,15.5299,15.6399,18100.0
2006-05-31 09:40:00,15.64,15.77,15.64,15.69,28400.0,15.6399,15.7699,15.6399,15.6899,28400.0
2006-05-31 09:50:00,15.71,15.76,15.64,15.68,15700.0,15.7099,15.7599,15.6399,15.6799,15700.0
2006-05-31 10:00:00,15.69,15.69,15.63,15.65,11600.0,15.6899,15.6899,15.6299,15.6499,11600.0
2006-05-31 10:10:00,15.66,15.73,15.61,15.65,14100.0,15.6599,15.7299,15.6099,15.6499,14100.0
2006-05-31 10:20:00,15.64,15.69,15.61,15.66,8100.0,15.6399,15.6899,15.6099,15.6599,8100.0
2006-05-31 10:30:00,15.67,15.85,15.67,15.84,35300.0,15.6699,15.8499,15.6699,15.8399,35300.0
2006-05-31 10:40:00,15.79,15.79,15.74,15.74,4100.0,15.7899,15.7899,15.7399,15.7399,4100.0
2006-05-31 10:50:00,15.74,15.81,15.74,15.81,18000.0,15.7399,15.8099,15.7399,15.8099,18000.0
2006-05-31 11:00:00,15.8,15.85,15.78,15.78,21900.0,15.7999,15.8499,15.7799,15.7799,21900.0
2006-05-31 11:10:00,15.78,16.17,15.78,16.17,93000.0,15.7799,16.1699,15.7799,16.1699,93000.0
2006-05-31 11:20:00,16.18,16.47,16.18,16.36,136600.0,16.1799,16.4699,16.1799,16.3599,136600.0
2006-05-31 11:30:00,16.33,16.55,16.33,16.49,96800.0,16.3299,16.5499,16.3299,16.4899,96800.0
2006-05-31 11:40:00,16.48,16.62,16.46,16.61,75000.0,16.4799,16.6199,16.4599,16.6099,75000.0
2006-05-31 11:50:00,16.62,16.71,16.61,16.65,89300.0,16.6199,16.7099,16.6099,16.6499,89300.0
2006-05-31 12:00:00,16.65,16.66,16.63,16.63,34900.0,16.6499,16.6599,16.6299,16.6299,34900.0
2006-05-31 12:10:00,16.64,16.71,16.63,16.7,67400.0,16.6399,16.7099,16.6299,16.6999,67400.0
2006-05-31 12:20:00,16.7,16.7,16.64,16.64,16300.0,16.6999,16.6999,16.6399,16.6399,16300.0
2006-05-31 12:30:00,16.64,16.65,16.54,16.54,19800.0,16.6399,16.6499,16.5399,16.5399,19800.0
2006-05-31 12:40:00,16.54,16.57,16.53,16.54,34000.0,16.5399,16.5699,16.5299,16.5399,34000.0
2006-05-31 12:50:00,16.55,16.57,16.44,16.45,60300.0,16.5499,16.5699,16.4399,16.4499,60300.0
2006-05-31 13:00:00,16.45,16.48,16.42,16.44,32400.0,16.4499,16.4799,16.4199,16.4399,32400.0
2006-05-31 13:10:00,16.43,16.44,16.43,16.43,10200.0,16.4299,16.4399,16.4299,16.4299,10200.0
2006-05-31 13:20:00,16.42,16.43,16.42,16.43,15900.0,16.4199,16.4299,16.4199,16.4299,15900.0
2006-05-31 13:30:00,16.42,16.42,16.34,16.34,36900.0,16.4199,16.4199,16.3399,16.3399,36900.0
2006-05-31 13:40:00,16.35,16.36,16.3,16.33,34500.0,16.3499,16.3599,16.2999,16.3299,34500.0
2006-05-31 13:50:00,16.33,16.39,16.31,16.33,27300.0,16.3299,16.3899,16.3099,16.3299,27300.0
2006-05-31 14:00:00,16.32,16.33,16.23,16.24,43500.0,16.3199,16.3299,16.2299,16.2399,43500.0
2006-05-31 14:10:00,16.24,16.25,16.17,16.17,17900.0,16.2399,16.2499,16.1699,16.1699,17900.0
2006-05-31 14:20:00,16.17,16.2,16.16,16.19,17300.0,16.1699,16.1999,16.1599,16.1899,17300.0
2006-05-31 14:30:00,16.19,16.19,16.16,16.17,17900.0,16.1899,16.1899,16.1599,16.1699,17900.0
2006-05-31 14:40:00,16.17,16.18,16.17,16.18,8900.0,16.1699,16.1799,16.1699,16.1799,8900.0
2006-05-31 14:50:00,16.17,16.29,16.11,16.28,37900.0,16.1699,16.2899,16.1099,16.2799,37900.0
2006-05-31 15:00:00,16.29,16.34,16.28,16.31,29000.0,16.2899,16.3399,16.2799,16.3099,29000.0
2006-05-31 15:10:00,16.3,16.31,16.29,16.3,48400.0,16.2999,16.3099,16.2899,16.2999,48400.0
2006-05-31 15:20:00,16.3,16.31,16.21,16.21,36600.0,16.2999,16.3099,16.2099,16.2099,36600.0
2006-05-31 15:30:00,16.22,16.29,16.18,16.27,34100.0,16.2199,16.2899,16.1799,16.2699,34100.0
2006-05-31 15:40:00,16.29,16.44,16.29,16.31,116400.0,16.2899,16.4399,16.2899,16.3099,116400.0
2006-05-31 15:50:00,16.31,16.32,16.26,16.27,287000.0,16.3099,16.3199,16.2599,16.2699,287000.0
2006-06-01 09:30:00,16.38,16.45,16.35,16.45,103800.0,16.3799,16.4499,16.3499,16.4499,103800.0
2006-06-01 09:40:00,16.45,16.69,16.42,16.64,80300.0,16.4499,16.6899,16.4199,16.6399,80300.0
2006-06-01 09:50:00,16.62,16.62,16.45,16.62,65300.0,16.6199,16.6199,16.4499,16.6199,65300.0
2006-06-01 10:00:00,16.62,16.69,16.54,16.61,43200.0,16.6199,16.6899,16.5399,16.6099,43200.0
2006-06-01 10:10:00,16.6,16.78,16.6,16.7,217900.0,16.5999,16.7799,16.5999,16.6999,217900.0
2006-06-01 10:20:00,16.69,16.73,16.66,16.68,30300.0,16.6899,16.7299,16.6599,16.6799,30300.0
2006-06-01 10:30:00,16.66,16.69,16.5,16.54,45800.0,16.6599,16.6899,16.4999,16.5399,45800.0
2006-06-01 10:40:00,16.54,16.62,16.51,16.59,25300.0,16.5399,16.6199,16.5099,16.5899,25300.0
2006-06-01 10:50:00,16.59,16.6,16.53,16.56,22200.0,16.5899,16.5999,16.5299,16.5599,22200.0
2006-06-01 11:00:00,16.57,16.62,16.55,16.55,52300.0,16.5699,16.6199,16.5499,16.5499,52300.0
2006-06-01 11:10:00,16.55,16.56,16.4,16.4,74500.0,16.5499,16.5599,16.3999,16.3999,74500.0
2006-06-01 11:20:00,16.4,16.41,16.35,16.35,50100.0,16.3999,16.4099,16.3499,16.3499,50100.0
2006-06-01 11:30:00,16.35,16.39,16.33,16.35,33900.0,16.3499,16.3899,16.3299,16.3499,33900.0
2006-06-01 11:40:00,16.35,16.36,16.33,16.36,13600.0,16.3499,16.3599,16.3299,16.3599,13600.0
2006-06-01 11:50:00,16.36,16.36,16.34,16.35,20900.0,16.3599,16.3599,16.3399,16.3499,20900.0
2006-06-01 12:00:00,16.35,16.41,16.35,16.37,77700.0,16.3499,16.4099,16.3499,16.3699,77700.0
2006-06-01 12:10:00,16.36,16.41,16.35,16.35,23400.0,16.3599,16.4099,16.3499,16.3499,23400.0
2006-06-01 12:20:00,16.35,16.36,16.3,16.3,59500.0,16.3499,16.3599,16.2999,16.2999,59500.0
2006-06-01 12:30:00,16.3,16.4,16.29,16.38,24400.0,16.2999,16.3999,16.2899,16.3799,24400.0
2006-06-01 12:40:00,16.35,16.39,16.3,16.3,15500.0,16.3499,16.3899,16.2999,16.2999,15500.0
2006-06-01 12:50:00,16.31,16.31,16.29,16.3,23900.0,16.3099,16.3099,16.2899,16.2999,23900.0
2006-06-01 13:00:00,16.31,16.32,16.3,16.31,9600.0,16.3099,16.3199,16.2999,16.3099,9600.0
2006-06-01 13:10:00,16.31,16.31,16.3,16.31,30200.0,16.3099,16.3099,16.2999,16.3099,30200.0
2006-06-01 13:20:00,16.31,16.41,16.3,16.41,13400.0,16.3099,16.4099,16.2999,16.4099,13400.0
2006-06-01 13:30:00,16.41,16.43,16.36,16.4,39700.0,16.4099,16.4299,16.3599,16.3999,39700.0
2006-06-01 13:40:00,16.4,16.42,16.38,16.4,40300.0,16.3999,16.4199,16.3799,16.3999,40300.0
2006-06-01 13:50:00,16.41,16.41,16.39,16.4,10000.0,16.4099,16.4099,16.3899,16.3999,10000.0
2006-06-01 14:00:00,16.4,16.41,16.36,16.37,25500.0,16.3999,16.4099,16.3599,16.3699,25500.0
2006-06-01 14:10:00,16.36,16.36,16.3,16.31,25900.0,16.3599,16.3599,16.2999,16.3099,25900.0
2006-06-01 14:20:00,16.3,16.36,16.3,16.33,22700.0,16.2999,16.3599,16.2999,16.3299,22700.0
2006-06-01 14:30:00,16.33,16.37,16.33,16.36,41200.0,16.3299,16.3699,16.3299,16.3599,41200.0
2006-06-01 14:40:00,16.35,16.37,16.33,16.33,23300.0,16.3499,16.3699,16.3299,16.3299,23300.0
2006-06-01 14:50:00,16.32,16.33,16.3,16.3,25200.0,16.3199,16.3299,16.2999,16.2999,25200.0
2006-06-01 15:00:00,16.31,16.35,16.3,16.33,32000.0,16.3099,16.3499,16.2999,16.3299,32000.0
2006-06-01 15:10:00,16.32,16.33,16.3,16.31,32000.0,16.3199,16.3299,16.2999,16.3099,32000.0
2006-06-01 15:20:00,16.3,16.39,16.3,16.35,65700.0,16.2999,16.3899,16.2999,16.3499,65700.0
2006-06-01 15:30:00,16.35,16.41,16.33,16.41,81400.0,16.3499,16.4099,16.3299,16.4099,81400.0
2006-06-01 15:40:00,16.42,16.53,16.41,16.53,107500.0,16.4199,16.5299,16.4099,16.5299,107500.0
2006-06-01 15:50:00,16.54,16.62,16.48,16.62,197600.0,16.5399,16.6199,16.4799,16.6199,197600.0
2006-06-02 09:30:00,16.57,16.9,16.57,16.86,35200.0,16.5699,16.8999,16.5699,16.8599,35200.0
2006-06-02 09:40:00,16.86,16.9,16.82,16.89,78600.0,16.8599,16.8999,16.8199,16.8899,78600.0
2006-06-02 09:50:00,16.89,16.89,16.65,16.75,20100.0,16.8899,16.8899,16.6499,16.7499,20100.0
2006-06-02 10:00:00,16.75,16.89,16.75,16.87,23300.0,16.7499,16.8899,16.7499,16.8699,23300.0
2006-06-02 10:10:00,16.88,16.88,16.78,16.79,13900.0,16.8799,16.8799,16.7799,16.7899,13900.0
2006-06-02 10:20:00,16.78,16.79,16.75,16.76,11500.0,16.7799,16.7899,16.7499,16.7599,11500.0
2006-06-02 10:30:00,16.75,16.8,16.69,16.71,55200.0,16.7499,16.7999,16.6899,16.7099,55200.0
2006-06-02 10:40:00,16.71,16.72,16.7,16.7,8000.0,16.7099,16.7199,16.6999,16.6999,8000.0
2006-06-02 10:50:00,16.7,16.71,16.69,16.69,11600.0,16.6999,16.7099,16.6899,16.6899,11600.0
2006-06-02 11:00:00,16.7,16.7,16.65,16.65,7000.0,16.6999,16.6999,16.6499,16.6499,7000.0
2006-06-02 11:10:00,16.66,16.68,16.65,16.68,70400.0,16.6599,16.6799,16.6499,16.6799,70400.0
2006-06-02 11:20:00,16.67,16.69,16.6,16.61,17900.0,16.6699,16.6899,16.5999,16.6099,17900.0
2006-06-02 11:30:00,16.6,16.62,16.58,16.61,15600.0,16.5999,16.6199,16.5799,16.6099,15600.0
2006-06-02 11:40:00,16.6,16.6,16.53,16.53,8600.0,16.5999,16.5999,16.5299,16.5299,8600.0
2006-06-02 11:50:00,16.53,16.63,16.5,16.62,18100.0,16.5299,16.6299,16.4999,16.6199,18100.0
2006-06-02 12:00:00,16.61,16.65,16.52,16.58,23400.0,16.6099,16.6499,16.5199,16.5799,23400.0
2006-06-02 12:10:00,16.6,16.61,16.56,16.57,15600.0,16.5999,16.6099,16.5599,16.5699,15600.0
2006-06-02 12:20:00,16.57,16.57,16.56,16.56,3400.0,16.5699,16.5699,16.5599,16.5599,3400.0
2006-06-02 12:30:00,16.57,16.6,16.56,16.56,12100.0,16.5699,16.5999,16.5599,16.5599,12100.0
2006-06-02 12:40:00,16.56,16.62,16.56,16.6,13900.0,16.5599,16.6199,16.5599,16.5999,13900.0
2006-06-02 12:50:00,16.61,16.65,16.6,16.61,8400.0,16.6099,16.6499,16.5999,16.6099,8400.0
2006-06-02 13:00:00,16.61,16.65,16.59,16.62,12300.0,16.6099,16.6499,16.5899,16.6199,12300.0
2006-06-02 13:10:00,16.61,16.65,16.6,16.65,16800.0,16.6099,16.6499,16.5999,16.6499,16800.0
2006-06-02 13:20:00,16.65,16.71,16.64,16.69,15900.0,16.6499,16.7099,16.6399,16.6899,15900.0
2006-06-02 13:30:00,16.68,16.68,16.63,16.63,6600.0,16.6799,16.6799,16.6299,16.6299,6600.0
2006-06-02 13:40:00,16.62,16.67,16.62,16.67,8500.0,16.6199,16.6699,16.6199,16.6699,8500.0
2006-06-02 13:50:00,16.67,16.68,16.63,16.63,7000.0,16.6699,16.6799,16.6299,16.6299,7000.0
2006-06-02 14:00:00,16.63,16.65,16.63,16.63,16000.0,16.6299,16.6499,16.6299,16.6299,16000.0
2006-06-02 14:10:00,16.64,16.65,16.62,16.62,17000.0,16.6399,16.6499,16.6199,16.6199,17000.0
2006-06-02 14:20:00,16.62,16.62,16.6,16.61,3900.0,16.6199,16.6199,16.5999,16.6099,3900.0
2006-06-02 14:30:00,16.6,16.67,16.6,16.65,23500.0,16.5999,16.6699,16.5999,16.6499,23500.0
2006-06-02 14:40:00,16.67,16.67,16.6,16.6,13500.0,16.6699,16.6699,16.5999,16.5999,13500.0
2006-06-02 14:50:00,16.6,16.61,16.57,16.59,17600.0,16.5999,16.6099,16.5699,16.5899,17600.0
2006-06-02 15:00:00,16.58,16.72,16.57,16.71,39500.0,16.5799,16.7199,16.5699,16.7099,39500.0
2006-06-02 15:10:00,16.71,16.74,16.69,16.72,25700.0,16.7099,16.7399,16.6899,16.7199,25700.0
2006-06-02 15:20:00,16.72,16.75,16.68,16.75,33400.0,16.7199,16.7499,16.6799,16.7499,33400.0
2006-06-02 15:30:00,16.75,16.89,16.75,16.86,57200.0,16.7499,16.8899,16.7499,16.8599,57200.0
2006-06-02 15:40:00,16.86,16.89,16.79,16.82,71800.0,16.8599,16.8899,16.7899,16.8199,71800.0
2006-06-02 15:50:00,16.82,16.87,16.81,16.85,70600.0,16.8199,16.8699,16.8099,16.8499,70600.0
2006-06-05 09:30:00,16.8,16.8,16.7,16.79,29200.0,16.7999,16.7999,16.6999,16.7899,29200.0
2006-06-05 09:40:00,16.79,16.79,16.72,16.74,34800.0,16.7899,16.7899,16.7199,16.7399,34800.0
2006-06-05 09:50:00,16.73,16.73,16.51,16.57,53600.0,16.7299,16.7299,16.5099,16.5699,53600.0
2006-06-05 10:00:00,16.59,16.7,16.53,16.62,34500.0,16.5899,16.6999,16.5299,16.6199,34500.0
2006-06-05 10:10:00,16.6,16.72,16.6,16.69,17300.0,16.5999,16.7199,16.5999,16.6899,17300.0
2006-06-05 10:20:00,16.69,16.7,16.68,16.68,13600.0,16.6899,16.6999,16.6799,16.6799,13600.0
2006-06-05 10:30:00,16.68,16.69,16.59,16.59,26200.0,16.6799,16.6899,16.5899,16.5899,26200.0
2006-06-05 10:40:00,16.59,16.63,16.54,16.57,23900.0,16.5899,16.6299,16.5399,16.5699,23900.0
2006-06-05 10:50:00,16.56,16.57,16.44,16.44,19200.0,16.5599,16.5699,16.4399,16.4399,19200.0
2006-06-05 11:00:00,16.45,16.5,16.44,16.46,12300.0,16.4499,16.4999,16.4399,16.4599,12300.0
2006-06-05 11:10:00,16.47,16.48,16.46,16.46,9500.0,16.4699,16.4799,16.4599,16.4599,9500.0
2006-06-05 11:20:00,16.46,16.48,16.46,16.47,4900.0,16.4599,16.4799,16.4599,16.4699,4900.0
2006-06-05 11:30:00,16.47,16.47,16.46,16.46,11400.0,16.4699,16.4699,16.4599,16.4599,11400.0
2006-06-05 11:40:00,16.46,16.47,16.45,16.47,27800.0,16.4599,16.4699,16.4499,16.4699,27800.0
2006-06-05 11:50:00,16.46,16.51,16.46,16.49,19000.0,16.4599,16.5099,16.4599,16.4899,19000.0
2006-06-05 12:00:00,16.48,16.5,16.46,16.46,9500.0,16.4799,16.4999,16.4599,16.4599,9500.0
2006-06-05 12:10:00,16.46,16.47,16.46,16.46,2300.0,16.4599,16.4699,16.4599,16.4599,2300.0
2006-06-05 12:20:00,16.47,16.47,16.46,16.46,12600.0,16.4699,16.4699,16.4599,16.4599,12600.0
2006-06-05 12:30:00,16.46,16.47,16.46,16.46,9000.0,16.4599,16.4699,16.4599,16.4599,9000.0
2006-06-05 12:40:00,16.46,16.47,16.46,16.47,15100.0,16.4599,16.4699,16.4599,16.4699,15100.0
2006-06-05 12:50:00,16.47,16.47,16.46,16.46,9100.0,16.4699,16.4699,16.4599,16.4599,9100.0
2006-06-05 13:00:00,16.46,16.47,16.46,16.46,19900.0,16.4599,16.4699,16.4599,16.4599,19900.0
2006-06-05 13:10:00,16.46,16.46,16.39,16.4,34700.0,16.4599,16.4599,16.3899,16.3999,34700.0
2006-06-05 13:20:00,16.4,16.41,16.32,16.32,30100.0,16.3999,16.4099,16.3199,16.3199,30100.0
2006-06-05 13:30:00,16.32,16.33,16.22,16.25,48800.0,16.3199,16.3299,16.2199,16.2499,48800.0
2006-06-05 13:40:00,16.22,16.25,16.18,16.19,40000.0,16.2199,16.2499,16.1799,16.1899,40000.0
2006-06-05 13:50:00,16.2,16.2,16.14,16.15,62100.0,16.1999,16.1999,16.1399,16.1499,62100.0
2006-06-05 14:00:00,16.14,16.15,16.04,16.07,83500.0,16.1399,16.1499,16.0399,16.0699,83500.0
2006-06-05 14:10:00,16.08,16.12,16.03,16.03,43000.0,16.0799,16.1199,16.0299,16.0299,43000.0
2006-06-05 14:20:00,16.03,16.04,15.99,16.0,32000.0,16.0299,16.0399,15.9899,15.9999,32000.0
2006-06-05 14:30:00,15.99,16.16,15.99,16.08,67400.0,15.9899,16.1599,15.9899,16.0799,67400.0
2006-06-05 14:40:00,16.07,16.07,16.05,16.06,22300.0,16.0699,16.0699,16.0499,16.0599,22300.0
2006-06-05 14:50:00,16.06,16.06,16.01,16.04,94900.0,16.0599,16.0599,16.0099,16.0399,94900.0
2006-06-05 15:00:00,16.04,16.25,16.04,16.22,52400.0,16.0399,16.2499,16.0399,16.2199,52400.0
2006-06-05 15:10:00,16.23,16.23,16.18,16.19,29900.0,16.2299,16.2299,16.1799,16.1899,29900.0
2006-06-05 15:20:00,16.2,16.21,16.18,16.2,70100.0,16.1999,16.2099,16.1799,16.1999,70100.0
2006-06-05 15:30:00,16.19,16.21,16.13,16.17,48500.0,16.1899,16.2099,16.1299,16.1699,48500.0
2006-06-05 15:40:00,16.15,16.21,16.14,16.2,60300.0,16.1499,16.2099,16.1399,16.1999,60300.0
2006-06-05 15:50:00,16.2,16.2,16.03,16.05,95700.0,16.1999,16.1999,16.0299,16.0499,95700.0
2006-06-06 09:30:00,16.15,16.18,16.01,16.17,15700.0,16.1499,16.1799,16.0099,16.1699,15700.0
2006-06-06 09:40:00,16.16,16.24,15.98,16.06,33200.0,16.1599,16.2399,15.9799,16.0599,33200.0
2006-06-06 09:50:00,16.05,16.17,16.02,16.09,21100.0,16.0499,16.1699,16.0199,16.0899,21100.0
2006-06-06 10:00:00,16.09,16.23,16.02,16.23,119900.0,16.0899,16.2299,16.0199,16.2299,119900.0
2006-06-06 10:10:00,16.25,16.75,16.25,16.43,137700.0,16.2499,16.7499,16.2499,16.4299,137700.0
2006-06-06 10:20:00,16.43,16.47,16.27,16.33,55200.0,16.4299,16.4699,16.2699,16.3299,55200.0
2006-06-06 10:30:00,16.33,16.43,16.31,16.42,85400.0,16.3299,16.4299,16.3099,16.4199,85400.0
2006-06-06 10:40:00,16.42,16.48,16.29,16.36,104700.0,16.4199,16.4799,16.2899,16.3599,104700.0
2006-06-06 10:50:00,16.41,16.5,16.33,16.41,35100.0,16.4099,16.4999,16.3299,16.4099,35100.0
2006-06-06 11:00:00,16.44,16.5,16.38,16.47,31300.0,16.4399,16.4999,16.3799,16.4699,31300.0
2006-06-06 11:10:00,16.46,16.46,16.37,16.43,30800.0,16.4599,16.4599,16.3699,16.4299,30800.0
2006-06-06 11:20:00,16.43,16.51,16.35,16.47,48200.0,16.4299,16.5099,16.3499,16.4699,48200.0
2006-06-06 11:30:00,16.49,16.76,16.49,16.75,96900.0,16.4899,16.7599,16.4899,16.7499,96900.0
2006-06-06 11:40:00,16.75,16.75,16.62,16.7,60000.0,16.7499,16.7499,16.6199,16.6999,60000.0
2006-06-06 11:50:00,16.7,16.71,16.67,16.69,41500.0,16.6999,16.7099,16.6699,16.6899,41500.0
2006-06-06 12:00:00,16.7,16.71,16.67,16.67,27400.0,16.6999,16.7099,16.6699,16.6699,27400.0
2006-06-06 12:10:00,16.68,16.79,16.67,16.77,31100.0,16.6799,16.7899,16.6699,16.7699,31100.0
2006-06-06 12:20:00,16.78,16.79,16.73,16.76,20500.0,16.7799,16.7899,16.7299,16.7599,20500.0
2006-06-06 12:30:00,16.76,16.84,16.76,16.81,25400.0,16.7599,16.8399,16.7599,16.8099,25400.0
2006-06-06 12:40:00,16.81,16.84,16.79,16.82,28700.0,16.8099,16.8399,16.7899,16.8199,28700.0
2006-06-06 12:50:00,16.82,16.83,16.79,16.82,36800.0,16.8199,16.8299,16.7899,16.8199,36800.0
2006-06-06 13:00:00,16.81,16.83,16.81,16.81,34900.0,16.8099,16.8299,16.8099,16.8099,34900.0
2006-06-06 13:10:00,16.81,16.84,16.81,16.83,13700.0,16.8099,16.8399,16.8099,16.8299,13700.0
2006-06-06 13:20:00,16.82,16.96,16.82,16.94,59100.0,16.8199,16.9599,16.8199,16.9399,59100.0
2006-06-06 13:30:00,16.96,16.98,16.92,16.93,20900.0,16.9599,16.9799,16.9199,16.9299,20900.0
2006-06-06 13:40:00,16.94,16.94,16.87,16.88,14500.0,16.9399,16.9399,16.8699,16.8799,14500.0
2006-06-06 13:50:00,16.88,16.95,16.87,16.95,24100.0,16.8799,16.9499,16.8699,16.9499,24100.0
2006-06-06 14:00:00,16.95,16.97,16.88,16.89,40300.0,16.9499,16.9699,16.8799,16.8899,40300.0
2006-06-06 14:10:00,16.9,16.9,16.88,16.89,15600.0,16.8999,16.8999,16.8799,16.8899,15600.0
2006-06-06 14:20:00,16.89,16.9,16.88,16.89,38300.0,16.8899,16.8999,16.8799,16.8899,38300.0
2006-06-06 14:30:00,16.88,16.94,16.88,16.94,47500.0,16.8799,16.9399,16.8799,16.9399,47500.0
2006-06-06 14:40:00,16.93,16.94,16.92,16.93,25600.0,16.9299,16.9399,16.9199,16.9299,25600.0
2006-06-06 14:50:00,16.93,16.94,16.89,16.9,27700.0,16.9299,16.9399,16.8899,16.8999,27700.0
2006-06-06 15:00:00,16.89,16.93,16.89,16.92,39400.0,16.8899,16.9299,16.8899,16.9199,39400.0
2006-06-06 15:10:00,16.92,16.95,16.9,16.93,62900.0,16.9199,16.9499,16.8999,16.9299,62900.0
2006-06-06 15:20:00,16.93,16.96,16.76,16.79,180400.0,16.9299,16.9599,16.7599,16.7899,180400.0
2006-06-06 15:30:00,16.79,16.8,16.73,16.8,66300.0,16.7899,16.7999,16.7299,16.7999,66300.0
2006-06-06 15:40:00,16.79,16.8,16.69,16.73,75300.0,16.7899,16.7999,16.6899,16.7299,75300.0
2006-06-06 15:50:00,16.73,16.77,16.65,16.66,168300.0,16.7299,16.7699,16.6499,16.6599,168300.0
2006-06-07 09:30:00,16.76,16.91,16.62,16.65,28200.0,16.7599,16.9099,16.6199,16.6499,28200.0
2006-06-07 09:40:00,16.65,16.76,16.44,16.44,23500.0,16.6499,16.7599,16.4399,16.4399,23500.0
2006-06-07 09:50:00,16.44,16.48,16.2,16.2,18800.0,16.4399,16.4799,16.1999,16.1999,18800.0
2006-06-07 10:00:00,16.21,16.36,16.2,16.24,44300.0,16.2099,16.3599,16.1999,16.2399,44300.0
2006-06-07 10:10:00,16.25,16.36,16.24,16.35,26500.0,16.2499,16.3599,16.2399,16.3499,26500.0
2006-06-07 10:20:00,16.35,16.58,16.34,16.56,26600.0,16.3499,16.5799,16.3399,16.5599,26600.0
2006-06-07 10:30:00,16.56,16.57,16.45,16.46,23600.0,16.5599,16.5699,16.4499,16.4599,23600.0
2006-06-07 10:40:00,16.45,16.54,16.45,16.53,17600.0,16.4499,16.5399,16.4499,16.5299,17600.0
2006-06-07 10:50:00,16.52,16.52,16.41,16.45,17900.0,16.5199,16.5199,16.4099,16.4499,17900.0
2006-06-07 11:00:00,16.47,16.52,16.43,16.49,24100.0,16.4699,16.5199,16.4299,16.4899,24100.0
2006-06-07 11:10:00,16.48,16.48,16.42,16.44,28000.0,16.4799,16.4799,16.4199,16.4399,28000.0
2006-06-07 11:20:00,16.4,16.46,16.4,16.44,16700.0,16.3999,16.4599,16.3999,16.4399,16700.0
2006-06-07 11:30:00,16.44,16.45,16.38,16.45,20200.0,16.4399,16.4499,16.3799,16.4499,20200.0
2006-06-07 11:40:00,16.46,16.56,16.46,16.55,19000.0,16.4599,16.5599,16.4599,16.5499,19000.0
2006-06-07 11:50:00,16.55,16.57,16.55,16.55,13600.0,16.5499,16.5699,16.5499,16.5499,13600.0
2006-06-07 12:00:00,16.54,16.55,16.45,16.46,13100.0,16.5399,16.5499,16.4499,16.4599,13100.0
2006-06-07 12:10:00,16.46,16.51,16.44,16.47,17900.0,16.4599,16.5099,16.4399,16.4699,17900.0
2006-06-07 12:20:00,16.46,16.48,16.36,16.39,12400.0,16.4599,16.4799,16.3599,16.3899,12400.0
2006-06-07 12:30:00,16.39,16.39,16.35,16.36,21100.0,16.3899,16.3899,16.3499,16.3599,21100.0
2006-06-07 12:40:00,16.36,16.4,16.36,16.39,16500.0,16.3599,16.3999,16.3599,16.3899,16500.0
2006-06-07 12:50:00,16.4,16.41,16.38,16.41,8400.0,16.3999,16.4099,16.3799,16.4099,8400.0
2006-06-07 13:00:00,16.4,16.43,16.38,16.4,22900.0,16.3999,16.4299,16.3799,16.3999,22900.0
2006-06-07 13:10:00,16.41,16.41,16.39,16.41,11100.0,16.4099,16.4099,16.3899,16.4099,11100.0
2006-06-07 13:20:00,16.4,16.42,16.4,16.41,8700.0,16.3999,16.4199,16.3999,16.4099,8700.0
2006-06-07 13:30:00,16.41,16.42,16.4,16.4,11000.0,16.4099,16.4199,16.3999,16.3999,11000.0
2006-06-07 13:40:00,16.4,16.41,16.4,16.4,9800.0,16.3999,16.4099,16.3999,16.3999,9800.0
2006-06-07 13:50:00,16.4,16.41,16.4,16.4,10500.0,16.3999,16.4099,16.3999,16.3999,10500.0
2006-06-07 14:00:00,16.4,16.41,16.39,16.4,31200.0,16.3999,16.4099,16.3899,16.3999,31200.0
2006-06-07 14:10:00,16.4,16.41,16.39,16.4,27400.0,16.3999,16.4099,16.3899,16.3999,27400.0
2006-06-07 14:20:00,16.4,16.59,16.38,16.49,41000.0,16.3999,16.5899,16.3799,16.4899,41000.0
2006-06-07 14:30:00,16.49,16.51,16.48,16.49,17000.0,16.4899,16.5099,16.4799,16.4899,17000.0
2006-06-07 14:40:00,16.49,16.63,16.45,16.6,44700.0,16.4899,16.6299,16.4499,16.5999,44700.0
2006-06-07 14:50:00,16.6,16.67,16.56,16.64,71300.0,16.5999,16.6699,16.5599,16.6399,71300.0
2006-06-07 15:00:00,16.65,16.69,16.55,16.55,54600.0,16.6499,16.6899,16.5499,16.5499,54600.0
2006-06-07 15:10:00,16.56,16.62,16.56,16.62,54100.0,16.5599,16.6199,16.5599,16.6199,54100.0
2006-06-07 15:20:00,16.61,16.62,16.45,16.48,87900.0,16.6099,16.6199,16.4499,16.4799,87900.0
2006-06-07 15:30:00,16.48,16.56,16.38,16.41,142900.0,16.4799,16.5599,16.3799,16.4099,142900.0
2006-06-07 15:40:00,16.42,16.54,16.33,16.49,125300.0,16.4199,16.5399,16.3299,16.4899,125300.0
2006-06-07 15:50:00,16.49,16.66,16.47,16.55,171900.0,16.4899,16.6599,16.4699,16.5499,171900.0
2006-06-08 09:30:00,16.5,16.58,16.45,16.49,94700.0,16.4999,16.5799,16.4499,16.4899,94700.0
2006-06-08 09:40:00,16.51,16.58,16.51,16.58,30500.0,16.5099,16.5799,16.5099,16.5799,30500.0
2006-06-08 09:50:00,16.58,16.7,16.46,16.46,56500.0,16.5799,16.6999,16.4599,16.4599,56500.0
2006-06-08 10:00:00,16.46,16.53,16.45,16.45,22100.0,16.4599,16.5299,16.4499,16.4499,22100.0
2006-06-08 10:10:00,16.46,16.53,16.44,16.46,18500.0,16.4599,16.5299,16.4399,16.4599,18500.0
2006-06-08 10:20:00,16.46,16.48,16.44,16.45,37200.0,16.4599,16.4799,16.4399,16.4499,37200.0
2006-06-08 10:30:00,16.45,16.67,16.4,16.45,79400.0,16.4499,16.6699,16.3999,16.4499,79400.0
2006-06-08 10:40:00,16.47,16.63,16.39,16.59,48900.0,16.4699,16.6299,16.3899,16.5899,48900.0
2006-06-08 10:50:00,16.59,16.6,16.58,16.6,20400.0,16.5899,16.5999,16.5799,16.5999,20400.0
2006-06-08 11:00:00,16.6,16.65,16.59,16.59,39000.0,16.5999,16.6499,16.5899,16.5899,39000.0
2006-06-08 11:10:00,16.59,16.62,16.54,16.54,18600.0,16.5899,16.6199,16.5399,16.5399,18600.0
2006-06-08 11:20:00,16.51,16.56,16.48,16.52,25100.0,16.5099,16.5599,16.4799,16.5199,25100.0
2006-06-08 11:30:00,16.52,16.56,16.49,16.49,26000.0,16.5199,16.5599,16.4899,16.4899,26000.0
2006-06-08 11:40:00,16.49,16.52,16.38,16.41,53000.0,16.4899,16.5199,16.3799,16.4099,53000.0
2006-06-08 11:50:00,16.43,16.43,16.35,16.39,18900.0,16.4299,16.4299,16.3499,16.3899,18900.0
2006-06-08 12:00:00,16.42,16.47,16.39,16.47,8300.0,16.4199,16.4699,16.3899,16.4699,8300.0
2006-06-08 12:10:00,16.48,16.51,16.47,16.5,15000.0,16.4799,16.5099,16.4699,16.4999,15000.0
2006-06-08 12:20:00,16.5,16.5,16.43,16.47,27500.0,16.4999,16.4999,16.4299,16.4699,27500.0
2006-06-08 12:30:00,16.48,16.48,16.37,16.38,25000.0,16.4799,16.4799,16.3699,16.3799,25000.0
2006-06-08 12:40:00,16.37,16.39,16.25,16.39,46000.0,16.3699,16.3899,16.2499,16.3899,46000.0
2006-06-08 12:50:00,16.4,16.45,16.36,16.45,21300.0,16.3999,16.4499,16.3599,16.4499,21300.0
2006-06-08 13:00:00,16.44,16.45,16.42,16.44,11500.0,16.4399,16.4499,16.4199,16.4399,11500.0
2006-06-08 13:10:00,16.44,16.5,16.44,16.5,14800.0,16.4399,16.4999,16.4399,16.4999,14800.0
2006-06-08 13:20:00,16.49,16.5,16.45,16.47,27800.0,16.4899,16.4999,16.4499,16.4699,27800.0
2006-06-08 13:30:00,16.48,16.53,16.47,16.51,23000.0,16.4799,16.5299,16.4699,16.5099,23000.0
2006-06-08 13:40:00,16.52,16.53,16.51,16.51,23800.0,16.5199,16.5299,16.5099,16.5099,23800.0
2006-06-08 13:50:00,16.53,16.55,16.52,16.55,19500.0,16.5299,16.5499,16.5199,16.5499,19500.0
2006-06-08 14:00:00,16.55,16.55,16.48,16.49,18500.0,16.5499,16.5499,16.4799,16.4899,18500.0
2006-06-08 14:10:00,16.48,16.53,16.47,16.5,21200.0,16.4799,16.5299,16.4699,16.4999,21200.0
2006-06-08 14:20:00,16.5,16.55,16.49,16.53,40100.0,16.4999,16.5499,16.4899,16.5299,40100.0
2006-06-08 14:30:00,16.53,16.62,16.48,16.6,30700.0,16.5299,16.6199,16.4799,16.5999,30700.0
2006-06-08 14:40:00,16.58,16.59,16.5,16.51,18000.0,16.5799,16.5899,16.4999,16.5099,18000.0
2006-06-08 14:50:00,16.51,16.63,16.51,16.58,21400.0,16.5099,16.6299,16.5099,16.5799,21400.0
2006-06-08 15:00:00,16.58,16.7,16.57,16.68,86300.0,16.5799,16.6999,16.5699,16.6799,86300.0
2006-06-08 15:10:00,16.69,16.83,16.68,16.82,58400.0,16.6899,16.8299,16.6799,16.8199,58400.0
2006-06-08 15:20:00,16.82,16.92,16.76,16.85,105300.0,16.8199,16.9199,16.7599,16.8499,105300.0
2006-06-08 15:30:00,16.86,16.91,16.84,16.91,182200.0,16.8599,16.9099,16.8399,16.9099,182200.0
2006-06-08 15:40:00,16.9,16.91,16.79,16.82,62100.0,16.8999,16.9099,16.7899,16.8199,62100.0
2006-06-08 15:50:00,16.81,16.9,16.76,16.77,78000.0,16.8099,16.8999,16.7599,16.7699,78000.0
2006-06-09 09:30:00,14.16,14.84,14.06,14.82,1422900.0,14.1599,14.8399,14.0599,14.8199,1422900.0
2006-06-09 09:40:00,14.81,14.9,14.39,14.52,1374200.0,14.8099,14.8999,14.3899,14.5199,1374200.0
2006-06-09 09:50:00,14.52,14.66,14.26,14.46,757400.0,14.5199,14.6599,14.2599,14.4599,757400.0
2006-06-09 10:00:00,14.47,14.47,14.19,14.21,486900.0,14.4699,14.4699,14.1899,14.2099,486900.0
2006-06-09 10:10:00,14.2,14.32,14.1,14.3,464000.0,14.1999,14.3199,14.0999,14.2999,464000.0
2006-06-09 10:20:00,14.29,14.44,14.18,14.24,439900.0,14.2899,14.4399,14.1799,14.2399,439900.0
2006-06-09 10:30:00,14.24,14.3,14.15,14.24,242100.0,14.2399,14.2999,14.1499,14.2399,242100.0
2006-06-09 10:40:00,14.24,14.5,14.24,14.47,238800.0,14.2399,14.4999,14.2399,14.4699,238800.0
2006-06-09 10:50:00,14.46,14.47,14.26,14.31,286600.0,14.4599,14.4699,14.2599,14.3099,286600.0
2006-06-09 11:00:00,14.31,14.43,14.21,14.28,307700.0,14.3099,14.4299,14.2099,14.2799,307700.0
2006-06-09 11:10:00,14.28,14.32,14.18,14.19,175700.0,14.2799,14.3199,14.1799,14.1899,175700.0
2006-06-09 11:20:00,14.19,14.71,14.14,14.28,490900.0,14.1899,14.7099,14.1399,14.2799,490900.0
2006-06-09 11:30:00,14.28,14.38,14.25,14.26,181200.0,14.2799,14.3799,14.2499,14.2599,181200.0
2006-06-09 11:40:00,14.26,14.26,14.14,14.16,138800.0,14.2599,14.2599,14.1399,14.1599,138800.0
2006-06-09 11:50:00,14.16,14.22,14.11,14.14,208200.0,14.1599,14.2199,14.1099,14.1399,208200.0
2006-06-09 12:00:00,14.14,14.25,14.14,14.19,136700.0,14.1399,14.2499,14.1399,14.1899,136700.0
2006-06-09 12:10:00,14.19,14.19,14.13,14.14,74900.0,14.1899,14.1899,14.1299,14.1399,74900.0
2006-06-09 12:20:00,14.14,14.15,14.09,14.15,255100.0,14.1399,14.1499,14.0899,14.1499,255100.0
2006-06-09 12:30:00,14.16,14.19,14.12,14.17,105700.0,14.1599,14.1899,14.1199,14.1699,105700.0
2006-06-09 12:40:00,14.17,14.19,14.15,14.15,138500.0,14.1699,14.1899,14.1499,14.1499,138500.0
2006-06-09 12:50:00,14.16,14.31,14.16,14.31,124000.0,14.1599,14.3099,14.1599,14.3099,124000.0
2006-06-09 13:00:00,14.31,14.31,14.16,14.17,187500.0,14.3099,14.3099,14.1599,14.1699,187500.0
2006-06-09 13:10:00,14.17,14.23,14.15,14.17,123700.0,14.1699,14.2299,14.1499,14.1699,123700.0
2006-06-09 13:20:00,14.18,14.18,14.16,14.17,201300.0,14.1799,14.1799,14.1599,14.1699,201300.0
2006-06-09 13:30:00,14.16,14.43,14.16,14.36,126100.0,14.1599,14.4299,14.1599,14.3599,126100.0
2006-06-09 13:40:00,14.36,14.44,14.25,14.32,172200.0,14.3599,14.4399,14.2499,14.3199,172200.0
2006-06-09 13:50:00,14.32,14.33,14.23,14.25,149700.0,14.3199,14.3299,14.2299,14.2499,149700.0
2006-06-09 14:00:00,14.25,14.25,14.09,14.1,190300.0,14.2499,14.2499,14.0899,14.0999,190300.0
2006-06-09 14:10:00,14.11,14.15,14.0,14.01,275200.0,14.1099,14.1499,13.9999,14.0099,275200.0
2006-06-09 14:20:00,14.01,14.08,14.0,14.05,176100.0,14.0099,14.0799,13.9999,14.0499,176100.0
2006-06-09 14:30:00,14.05,14.08,13.94,13.95,192100.0,14.0499,14.0799,13.9399,13.9499,192100.0
2006-06-09 14:40:00,13.95,13.95,13.76,13.82,317500.0,13.9499,13.9499,13.7599,13.8199,317500.0
2006-06-09 14:50:00,13.85,13.89,13.78,13.78,210100.0,13.8499,13.8899,13.7799,13.7799,210100.0
2006-06-09 15:00:00,13.78,13.9,13.76,13.78,214700.0,13.7799,13.8999,13.7599,13.7799,214700.0
2006-06-09 15:10:00,13.77,13.86,13.77,13.82,202300.0,13.7699,13.8599,13.7699,13.8199,202300.0
2006-06-09 15:20:00,13.82,13.83,13.74,13.77,272100.0,13.8199,13.8299,13.7399,13.7699,272100.0
2006-06-09 15:30:00,13.77,13.85,13.75,13.8,251000.0,13.7699,13.8499,13.7499,13.7999,251000.0
2006-06-09 15:40:00,13.8,13.83,13.77,13.78,300200.0,13.7999,13.8299,13.7699,13.7799,300200.0
2006-06-09 15:50:00,13.79,13.84,13.76,13.83,459300.0,13.7899,13.8399,13.7599,13.8299,459300.0
2006-06-12 09:30:00,13.81,13.95,13.73,13.75,132200.0,13.8099,13.9499,13.7299,13.7499,132200.0
2006-06-12 09:40:00,13.75,13.76,13.63,13.66,128300.0,13.7499,13.7599,13.6299,13.6599,128300.0
2006-06-12 09:50:00,13.66,13.86,13.64,13.78,89200.0,13.6599,13.8599,13.6399,13.7799,89200.0
2006-06-12 10:00:00,13.77,13.79,13.56,13.62,127300.0,13.7699,13.7899,13.5599,13.6199,127300.0
2006-06-12 10:10:00,13.62,13.67,13.59,13.59,93000.0,13.6199,13.6699,13.5899,13.5899,93000.0
2006-06-12 10:20:00,13.59,13.61,13.5,13.51,129800.0,13.5899,13.6099,13.4999,13.5099,129800.0
2006-06-12 10:30:00,13.51,13.52,13.44,13.5,120300.0,13.5099,13.5199,13.4399,13.4999,120300.0
2006-06-12 10:40:00,13.49,13.59,13.34,13.34,78300.0,13.4899,13.5899,13.3399,13.3399,78300.0
2006-06-12 10:50:00,13.34,13.34,13.23,13.25,124700.0,13.3399,13.3399,13.2299,13.2499,124700.0
2006-06-12 11:00:00,13.25,13.26,13.03,13.04,293200.0,13.2499,13.2599,13.0299,13.0399,293200.0
2006-06-12 11:10:00,13.04,13.06,12.86,13.02,283300.0,13.0399,13.0599,12.8599,13.0199,283300.0
2006-06-12 11:20:00,13.01,13.04,12.88,12.88,189900.0,13.0099,13.0399,12.8799,12.8799,189900.0
2006-06-12 11:30:00,12.89,12.95,12.87,12.89,168800.0,12.8899,12.9499,12.8699,12.8899,168800.0
2006-06-12 11:40:00,12.89,12.95,12.88,12.91,101600.0,12.8899,12.9499,12.8799,12.9099,101600.0
2006-06-12 11:50:00,12.91,13.04,12.91,12.97,97500.0,12.9099,13.0399,12.9099,12.9699,97500.0
2006-06-12 12:00:00,12.97,12.98,12.94,12.96,92800.0,12.9699,12.9799,12.9399,12.9599,92800.0
2006-06-12 12:10:00,12.95,12.96,12.94,12.94,37200.0,12.9499,12.9599,12.9399,12.9399,37200.0
2006-06-12 12:20:00,12.95,12.95,12.93,12.93,78900.0,12.9499,12.9499,12.9299,12.9299,78900.0
2006-06-12 12:30:00,12.94,12.95,12.93,12.93,56800.0,12.9399,12.9499,12.9299,12.9299,56800.0
2006-06-12 12:40:00,12.93,12.97,12.92,12.97,66600.0,12.9299,12.9699,12.9199,12.9699,66600.0
2006-06-12 12:50:00,12.97,12.98,12.93,12.94,29100.0,12.9699,12.9799,12.9299,12.9399,29100.0
2006-06-12 13:00:00,12.93,12.95,12.9,12.9,41900.0,12.9299,12.9499,12.8999,12.8999,41900.0
2006-06-12 13:10:00,12.9,12.91,12.87,12.87,37500.0,12.8999,12.9099,12.8699,12.8699,37500.0
2006-06-12 13:20:00,12.88,12.88,12.87,12.87,25900.0,12.8799,12.8799,12.8699,12.8699,25900.0
2006-06-12 13:30:00,12.87,12.88,12.87,12.87,33600.0,12.8699,12.8799,12.8699,12.8699,33600.0
2006-06-12 13:40:00,12.87,12.88,12.85,12.85,44100.0,12.8699,12.8799,12.8499,12.8499,44100.0
2006-06-12 13:50:00,12.85,12.86,12.8,12.81,42800.0,12.8499,12.8599,12.7999,12.8099,42800.0
2006-06-12 14:00:00,12.81,12.87,12.7,12.81,150000.0,12.8099,12.8699,12.6999,12.8099,150000.0
2006-06-12 14:10:00,12.8,12.98,12.79,12.98,121300.0,12.7999,12.9799,12.7899,12.9799,121300.0
2006-06-12 14:20:00,12.98,13.07,12.95,13.01,75400.0,12.9799,13.0699,12.9499,13.0099,75400.0
2006-06-12 14:30:00,13.01,13.01,13.0,13.0,55100.0,13.0099,13.0099,12.9999,12.9999,55100.0
2006-06-12 14:40:00,13.01,13.02,12.99,13.02,81700.0,13.0099,13.0199,12.9899,13.0199,81700.0
2006-06-12 14:50:00,13.01,13.15,13.01,13.14,91300.0,13.0099,13.1499,13.0099,13.1399,91300.0
2006-06-12 15:00:00,13.14,13.17,13.13,13.15,77100.0,13.1399,13.1699,13.1299,13.1499,77100.0
2006-06-12 15:10:00,13.15,13.16,13.1,13.1,61300.0,13.1499,13.1599,13.0999,13.0999,61300.0
2006-06-12 15:20:00,13.1,13.16,13.04,13.07,208900.0,13.0999,13.1599,13.0399,13.0699,208900.0
2006-06-12 15:30:00,13.07,13.07,13.04,13.05,84800.0,13.0699,13.0699,13.0399,13.0499,84800.0
2006-06-12 15:40:00,13.05,13.18,13.04,13.15,142900.0,13.0499,13.1799,13.0399,13.1499,142900.0
2006-06-12 15:50:00,13.15,13.18,13.09,13.1,235300.0,13.1499,13.1799,13.0899,13.0999,235300.0
2006-06-13 09:30:00,13.1,13.29,13.05,13.23,117700.0,13.0999,13.2899,13.0499,13.2299,117700.0
2006-06-13 09:40:00,13.23,13.33,13.23,13.3,56400.0,13.2299,13.3299,13.2299,13.2999,56400.0
2006-06-13 09:50:00,13.31,13.43,13.3,13.33,79900.0,13.3099,13.4299,13.2999,13.3299,79900.0
2006-06-13 10:00:00,13.33,13.34,13.25,13.34,92900.0,13.3299,13.3399,13.2499,13.3399,92900.0
2006-06-13 10:10:00,13.33,13.35,13.29,13.3,49100.0,13.3299,13.3499,13.2899,13.2999,49100.0
2006-06-13 10:20:00,13.31,13.31,13.18,13.2,97300.0,13.3099,13.3099,13.1799,13.1999,97300.0
2006-06-13 10:30:00,13.21,13.22,13.05,13.05,52700.0,13.2099,13.2199,13.0499,13.0499,52700.0
2006-06-13 10:40:00,13.06,13.06,12.85,12.85,73700.0,13.0599,13.0599,12.8499,12.8499,73700.0
2006-06-13 10:50:00,12.85,13.0,12.77,12.96,80600.0,12.8499,12.9999,12.7699,12.9599,80600.0
2006-06-13 11:00:00,12.95,12.96,12.83,12.85,27400.0,12.9499,12.9599,12.8299,12.8499,27400.0
2006-06-13 11:10:00,12.85,13.01,12.84,12.86,72500.0,12.8499,13.0099,12.8399,12.8599,72500.0
2006-06-13 11:20:00,12.85,12.88,12.8,12.84,40200.0,12.8499,12.8799,12.7999,12.8399,40200.0
2006-06-13 11:30:00,12.84,12.92,12.8,12.81,51900.0,12.8399,12.9199,12.7999,12.8099,51900.0
2006-06-13 11:40:00,12.8,12.85,12.8,12.83,90100.0,12.7999,12.8499,12.7999,12.8299,90100.0
2006-06-13 11:50:00,12.82,12.92,12.78,12.91,68300.0,12.8199,12.9199,12.7799,12.9099,68300.0
2006-06-13 12:00:00,12.91,12.94,12.87,12.94,41500.0,12.9099,12.9399,12.8699,12.9399,41500.0
2006-06-13 12:10:00,12.95,12.99,12.9,12.98,32600.0,12.9499,12.9899,12.8999,12.9799,32600.0
2006-06-13 12:20:00,12.98,12.98,12.9,12.92,23900.0,12.9799,12.9799,12.8999,12.9199,23900.0
2006-06-13 12:30:00,12.91,12.98,12.91,12.94,52400.0,12.9099,12.9799,12.9099,12.9399,52400.0
2006-06-13 12:40:00,12.95,12.96,12.9,12.96,91300.0,12.9499,12.9599,12.8999,12.9599,91300.0
2006-06-13 12:50:00,12.96,12.96,12.95,12.95,17800.0,12.9599,12.9599,12.9499,12.9499,17800.0
2006-06-13 13:00:00,12.95,12.98,12.9,12.9,64400.0,12.9499,12.9799,12.8999,12.8999,64400.0
2006-06-13 13:10:00,12.9,12.91,12.9,12.9,29400.0,12.8999,12.9099,12.8999,12.8999,29400.0
2006-06-13 13:20:00,12.9,12.92,12.89,12.92,43400.0,12.8999,12.9199,12.8899,12.9199,43400.0
2006-06-13 13:30:00,12.91,12.92,12.9,12.92,39500.0,12.9099,12.9199,12.8999,12.9199,39500.0
2006-06-13 13:40:00,12.92,13.01,12.92,13.0,29400.0,12.9199,13.0099,12.9199,12.9999,29400.0
2006-06-13 13:50:00,12.98,12.99,12.95,12.95,24000.0,12.9799,12.9899,12.9499,12.9499,24000.0
2006-06-13 14:00:00,12.95,12.97,12.92,12.93,43400.0,12.9499,12.9699,12.9199,12.9299,43400.0
2006-06-13 14:10:00,12.91,12.91,12.87,12.88,49400.0,12.9099,12.9099,12.8699,12.8799,49400.0
2006-06-13 14:20:00,12.88,12.93,12.87,12.93,43200.0,12.8799,12.9299,12.8699,12.9299,43200.0
2006-06-13 14:30:00,12.93,12.94,12.89,12.9,45200.0,12.9299,12.9399,12.8899,12.8999,45200.0
2006-06-13 14:40:00,12.9,12.93,12.86,12.9,42200.0,12.8999,12.9299,12.8599,12.8999,42200.0
2006-06-13 14:50:00,12.88,12.92,12.86,12.89,41100.0,12.8799,12.9199,12.8599,12.8899,41100.0
2006-06-13 15:00:00,12.89,12.94,12.88,12.88,47600.0,12.8899,12.9399,12.8799,12.8799,47600.0
2006-06-13 15:10:00,12.88,12.92,12.87,12.9,58200.0,12.8799,12.9199,12.8699,12.8999,58200.0
2006-06-13 15:20:00,12.9,12.92,12.87,12.92,56200.0,12.8999,12.9199,12.8699,12.9199,56200.0
2006-06-13 15:30:00,12.93,13.02,12.91,12.97,69000.0,12.9299,13.0199,12.9099,12.9699,69000.0
2006-06-13 15:40:00,12.96,12.97,12.91,12.95,100400.0,12.9599,12.9699,12.9099,12.9499,100400.0
2006-06-13 15:50:00,12.95,13.0,12.9,12.92,129700.0,12.9499,12.9999,12.8999,12.9199,129700.0
2006-06-14 09:30:00,12.91,13.0,12.9,12.92,35300.0,12.9099,12.9999,12.8999,12.9199,35300.0
2006-06-14 09:40:00,12.92,12.94,12.91,12.92,12700.0,12.9199,12.9399,12.9099,12.9199,12700.0
2006-06-14 09:50:00,12.92,12.92,12.88,12.91,35700.0,12.9199,12.9199,12.8799,12.9099,35700.0
2006-06-14 10:00:00,12.91,13.0,12.86,12.99,30900.0,12.9099,12.9999,12.8599,12.9899,30900.0
2006-06-14 10:10:00,12.99,13.1,12.94,13.06,37300.0,12.9899,13.0999,12.9399,13.0599,37300.0
2006-06-14 10:20:00,13.04,13.04,12.9,12.92,16800.0,13.0399,13.0399,12.8999,12.9199,16800.0
2006-06-14 10:30:00,12.92,12.93,12.89,12.9,5300.0,12.9199,12.9299,12.8899,12.8999,5300.0
2006-06-14 10:40:00,12.89,12.9,12.85,12.86,24500.0,12.8899,12.8999,12.8499,12.8599,24500.0
2006-06-14 10:50:00,12.86,12.9,12.85,12.9,12800.0,12.8599,12.8999,12.8499,12.8999,12800.0
2006-06-14 11:00:00,12.91,12.93,12.89,12.91,18500.0,12.9099,12.9299,12.8899,12.9099,18500.0
2006-06-14 11:10:00,12.9,12.97,12.89,12.97,12500.0,12.8999,12.9699,12.8899,12.9699,12500.0
2006-06-14 11:20:00,12.97,12.97,12.91,12.93,9600.0,12.9699,12.9699,12.9099,12.9299,9600.0
2006-06-14 11:30:00,12.93,12.94,12.93,12.93,12200.0,12.9299,12.9399,12.9299,12.9299,12200.0
2006-06-14 11:40:00,12.93,12.97,12.93,12.94,17800.0,12.9299,12.9699,12.9299,12.9399,17800.0
2006-06-14 11:50:00,12.93,12.95,12.93,12.93,19800.0,12.9299,12.9499,12.9299,12.9299,19800.0
2006-06-14 12:00:00,12.93,12.94,12.91,12.93,9900.0,12.9299,12.9399,12.9099,12.9299,9900.0
2006-06-14 12:10:00,12.93,12.93,12.93,12.93,6100.0,12.9299,12.9299,12.9299,12.9299,6100.0
2006-06-14 12:20:00,12.94,12.94,12.92,12.93,8400.0,12.9399,12.9399,12.9199,12.9299,8400.0
2006-06-14 12:30:00,12.92,12.93,12.92,12.92,12400.0,12.9199,12.9299,12.9199,12.9199,12400.0
2006-06-14 12:40:00,12.92,12.93,12.92,12.93,1900.0,12.9199,12.9299,12.9199,12.9299,1900.0
2006-06-14 12:50:00,12.92,12.93,12.92,12.92,6700.0,12.9199,12.9299,12.9199,12.9199,6700.0
2006-06-14 13:00:00,12.92,12.94,12.92,12.92,12200.0,12.9199,12.9399,12.9199,12.9199,12200.0
2006-06-14 13:10:00,12.92,12.93,12.92,12.92,8100.0,12.9199,12.9299,12.9199,12.9199,8100.0
2006-06-14 13:20:00,12.92,12.92,12.9,12.9,37000.0,12.9199,12.9199,12.8999,12.8999,37000.0
2006-06-14 13:30:00,12.91,12.91,12.9,12.9,10000.0,12.9099,12.9099,12.8999,12.8999,10000.0
2006-06-14 13:40:00,12.9,12.91,12.89,12.89,57800.0,12.8999,12.9099,12.8899,12.8899,57800.0
2006-06-14 13:50:00,12.9,12.92,12.89,12.91,23500.0,12.8999,12.9199,12.8899,12.9099,23500.0
2006-06-14 14:00:00,12.91,12.92,12.89,12.92,21700.0,12.9099,12.9199,12.8899,12.9199,21700.0
2006-06-14 14:10:00,12.92,12.93,12.9,12.91,15800.0,12.9199,12.9299,12.8999,12.9099,15800.0
2006-06-14 14:20:00,12.91,12.92,12.9,12.9,19600.0,12.9099,12.9199,12.8999,12.8999,19600.0
2006-06-14 14:30:00,12.91,12.91,12.89,12.9,16500.0,12.9099,12.9099,12.8899,12.8999,16500.0
2006-06-14 14:40:00,12.91,12.91,12.88,12.9,11000.0,12.9099,12.9099,12.8799,12.8999,11000.0
2006-06-14 14:50:00,12.9,12.91,12.88,12.89,59800.0,12.8999,12.9099,12.8799,12.8899,59800.0
2006-06-14 15:00:00,12.89,12.93,12.88,12.92,86000.0,12.8899,12.9299,12.8799,12.9199,86000.0
2006-06-14 15:10:00,12.92,12.93,12.89,12.9,28600.0,12.9199,12.9299,12.8899,12.8999,28600.0
2006-06-14 15:20:00,12.91,12.91,12.88,12.88,56800.0,12.9099,12.9099,12.8799,12.8799,56800.0
2006-06-14 15:30:00,12.88,12.9,12.87,12.9,55200.0,12.8799,12.8999,12.8699,12.8999,55200.0
2006-06-14 15:40:00,12.91,12.92,12.87,12.91,27700.0,12.9099,12.9199,12.8699,12.9099,27700.0
2006-06-14 15:50:00,12.91,12.95,12.91,12.93,43600.0,12.9099,12.9499,12.9099,12.9299,43600.0
2006-06-15 09:30:00,13.0,13.15,12.99,13.15,32300.0,12.9999,13.1499,12.9899,13.1499,32300.0
2006-06-15 09:40:00,13.14,13.5,13.04,13.18,60300.0,13.1399,13.4999,13.0399,13.1799,60300.0
2006-06-15 09:50:00,13.17,13.17,13.0,13.06,33300.0,13.1699,13.1699,12.9999,13.0599,33300.0
2006-06-15 10:00:00,13.05,13.16,13.02,13.09,22900.0,13.0499,13.1599,13.0199,13.0899,22900.0
2006-06-15 10:10:00,13.09,13.3,13.09,13.25,32400.0,13.0899,13.2999,13.0899,13.2499,32400.0
2006-06-15 10:20:00,13.24,13.3,13.19,13.21,11400.0,13.2399,13.2999,13.1899,13.2099,11400.0
2006-06-15 10:30:00,13.24,13.27,13.2,13.26,19700.0,13.2399,13.2699,13.1999,13.2599,19700.0
2006-06-15 10:40:00,13.27,13.29,13.25,13.26,16800.0,13.2699,13.2899,13.2499,13.2599,16800.0
2006-06-15 10:50:00,13.27,13.29,13.24,13.27,11400.0,13.2699,13.2899,13.2399,13.2699,11400.0
2006-06-15 11:00:00,13.28,13.28,13.23,13.23,14200.0,13.2799,13.2799,13.2299,13.2299,14200.0
2006-06-15 11:10:00,13.23,13.27,13.23,13.26,20500.0,13.2299,13.2699,13.2299,13.2599,20500.0
2006-06-15 11:20:00,13.27,13.27,13.24,13.25,16300.0,13.2699,13.2699,13.2399,13.2499,16300.0
2006-06-15 11:30:00,13.25,13.25,13.2,13.23,22700.0,13.2499,13.2499,13.1999,13.2299,22700.0
2006-06-15 11:40:00,13.23,13.25,13.22,13.25,12500.0,13.2299,13.2499,13.2199,13.2499,12500.0
2006-06-15 11:50:00,13.25,13.3,13.24,13.28,19100.0,13.2499,13.2999,13.2399,13.2799,19100.0
2006-06-15 12:00:00,13.27,13.31,13.25,13.27,23300.0,13.2699,13.3099,13.2499,13.2699,23300.0
2006-06-15 12:10:00,13.27,13.29,13.25,13.28,22800.0,13.2699,13.2899,13.2499,13.2799,22800.0
2006-06-15 12:20:00,13.29,13.34,13.27,13.34,15900.0,13.2899,13.3399,13.2699,13.3399,15900.0
2006-06-15 12:30:00,13.34,13.44,13.33,13.41,50300.0,13.3399,13.4399,13.3299,13.4099,50300.0
2006-06-15 12:40:00,13.4,13.41,13.31,13.31,17700.0,13.3999,13.4099,13.3099,13.3099,17700.0
2006-06-15 12:50:00,13.32,13.4,13.3,13.39,26800.0,13.3199,13.3999,13.2999,13.3899,26800.0
2006-06-15 13:00:00,13.39,13.42,13.35,13.41,32300.0,13.3899,13.4199,13.3499,13.4099,32300.0
2006-06-15 13:10:00,13.41,13.43,13.4,13.41,19700.0,13.4099,13.4299,13.3999,13.4099,19700.0
2006-06-15 13:20:00,13.4,13.42,13.38,13.39,40600.0,13.3999,13.4199,13.3799,13.3899,40600.0
2006-06-15 13:30:00,13.38,13.39,13.35,13.39,47800.0,13.3799,13.3899,13.3499,13.3899,47800.0
2006-06-15 13:40:00,13.39,13.45,13.39,13.43,25700.0,13.3899,13.4499,13.3899,13.4299,25700.0
2006-06-15 13:50:00,13.43,13.44,13.38,13.38,21700.0,13.4299,13.4399,13.3799,13.3799,21700.0
2006-06-15 14:00:00,13.39,13.48,13.39,13.46,39200.0,13.3899,13.4799,13.3899,13.4599,39200.0
2006-06-15 14:10:00,13.45,13.45,13.33,13.42,51100.0,13.4499,13.4499,13.3299,13.4199,51100.0
2006-06-15 14:20:00,13.42,13.48,13.4,13.48,49500.0,13.4199,13.4799,13.3999,13.4799,49500.0
2006-06-15 14:30:00,13.47,13.49,13.42,13.46,21800.0,13.4699,13.4899,13.4199,13.4599,21800.0
2006-06-15 14:40:00,13.47,13.53,13.0,13.49,67600.0,13.4699,13.5299,12.9999,13.4899,67600.0
2006-06-15 14:50:00,13.48,13.5,13.47,13.5,18500.0,13.4799,13.4999,13.4699,13.4999,18500.0
2006-06-15 15:00:00,13.5,13.5,13.45,13.45,23300.0,13.4999,13.4999,13.4499,13.4499,23300.0
2006-06-15 15:10:00,13.46,13.46,13.44,13.44,20000.0,13.4599,13.4599,13.4399,13.4399,20000.0
2006-06-15 15:20:00,13.44,13.46,13.41,13.45,42600.0,13.4399,13.4599,13.4099,13.4499,42600.0
2006-06-15 15:30:00,13.44,13.47,13.42,13.46,44000.0,13.4399,13.4699,13.4199,13.4599,44000.0
2006-06-15 15:40:00,13.47,13.49,13.46,13.48,57300.0,13.4699,13.4899,13.4599,13.4799,57300.0
2006-06-15 15:50:00,13.49,13.54,13.44,13.45,177300.0,13.4899,13.5399,13.4399,13.4499,177300.0
2006-06-16 09:30:00,13.44,13.44,13.22,13.3,68700.0,13.4399,13.4399,13.2199,13.2999,68700.0
2006-06-16 09:40:00,13.3,13.42,13.25,13.3,77500.0,13.2999,13.4199,13.2499,13.2999,77500.0
2006-06-16 09:50:00,13.3,13.53,13.21,13.53,74100.0,13.2999,13.5299,13.2099,13.5299,74100.0
2006-06-16 10:00:00,13.52,13.58,13.35,13.55,32200.0,13.5199,13.5799,13.3499,13.5499,32200.0
2006-06-16 10:10:00,13.55,13.55,13.48,13.5,21800.0,13.5499,13.5499,13.4799,13.4999,21800.0
2006-06-16 10:20:00,13.49,13.51,13.47,13.47,27900.0,13.4899,13.5099,13.4699,13.4699,27900.0
2006-06-16 10:30:00,13.46,13.58,13.46,13.58,25500.0,13.4599,13.5799,13.4599,13.5799,25500.0
2006-06-16 10:40:00,13.55,13.59,13.5,13.5,12100.0,13.5499,13.5899,13.4999,13.4999,12100.0
2006-06-16 10:50:00,13.5,13.52,13.49,13.5,23800.0,13.4999,13.5199,13.4899,13.4999,23800.0
2006-06-16 11:00:00,13.5,13.54,13.48,13.49,42700.0,13.4999,13.5399,13.4799,13.4899,42700.0
2006-06-16 11:10:00,13.5,13.57,13.45,13.45,27100.0,13.4999,13.5699,13.4499,13.4499,27100.0
2006-06-16 11:20:00,13.45,13.45,13.35,13.35,15600.0,13.4499,13.4499,13.3499,13.3499,15600.0
2006-06-16 11:30:00,13.36,13.36,13.3,13.31,17600.0,13.3599,13.3599,13.2999,13.3099,17600.0
2006-06-16 11:40:00,13.31,13.35,13.3,13.34,16700.0,13.3099,13.3499,13.2999,13.3399,16700.0
2006-06-16 11:50:00,13.34,13.34,13.32,13.33,7400.0,13.3399,13.3399,13.3199,13.3299,7400.0
2006-06-16 12:00:00,13.33,13.42,13.33,13.42,9600.0,13.3299,13.4199,13.3299,13.4199,9600.0
2006-06-16 12:10:00,13.42,13.42,13.35,13.38,6900.0,13.4199,13.4199,13.3499,13.3799,6900.0
2006-06-16 12:20:00,13.37,13.42,13.35,13.35,15000.0,13.3699,13.4199,13.3499,13.3499,15000.0
2006-06-16 12:30:00,13.35,13.38,13.3,13.3,24200.0,13.3499,13.3799,13.2999,13.2999,24200.0
2006-06-16 12:40:00,13.31,13.37,13.3,13.32,30800.0,13.3099,13.3699,13.2999,13.3199,30800.0
2006-06-16 12:50:00,13.32,13.43,13.32,13.39,23500.0,13.3199,13.4299,13.3199,13.3899,23500.0
2006-06-16 13:00:00,13.39,13.42,13.33,13.41,36000.0,13.3899,13.4199,13.3299,13.4099,36000.0
2006-06-16 13:10:00,13.42,13.49,13.41,13.46,19300.0,13.4199,13.4899,13.4099,13.4599,19300.0
2006-06-16 13:20:00,13.46,13.5,13.4,13.45,27500.0,13.4599,13.4999,13.3999,13.4499,27500.0
2006-06-16 13:30:00,13.45,13.46,13.45,13.46,4500.0,13.4499,13.4599,13.4499,13.4599,4500.0
2006-06-16 13:40:00,13.46,13.46,13.45,13.45,11900.0,13.4599,13.4599,13.4499,13.4499,11900.0
2006-06-16 13:50:00,13.45,13.46,13.45,13.45,13900.0,13.4499,13.4599,13.4499,13.4499,13900.0
2006-06-16 14:00:00,13.45,13.45,13.37,13.4,31900.0,13.4499,13.4499,13.3699,13.3999,31900.0
2006-06-16 14:10:00,13.4,13.43,13.4,13.42,12400.0,13.3999,13.4299,13.3999,13.4199,12400.0
2006-06-16 14:20:00,13.42,13.42,13.4,13.41,9600.0,13.4199,13.4199,13.3999,13.4099,9600.0
2006-06-16 14:30:00,13.41,13.43,13.34,13.38,24700.0,13.4099,13.4299,13.3399,13.3799,24700.0
2006-06-16 14:40:00,13.37,13.38,13.33,13.34,10200.0,13.3699,13.3799,13.3299,13.3399,10200.0
2006-06-16 14:50:00,13.33,13.34,13.31,13.34,26900.0,13.3299,13.3399,13.3099,13.3399,26900.0
2006-06-16 15:00:00,13.33,13.35,13.3,13.32,19300.0,13.3299,13.3499,13.2999,13.3199,19300.0
2006-06-16 15:10:00,13.32,13.32,13.29,13.3,67800.0,13.3199,13.3199,13.2899,13.2999,67800.0
2006-06-16 15:20:00,13.29,13.3,13.17,13.18,48400.0,13.2899,13.2999,13.1699,13.1799,48400.0
2006-06-16 15:30:00,13.18,13.25,13.15,13.18,90000.0,13.1799,13.2499,13.1499,13.1799,90000.0
2006-06-16 15:40:00,13.19,13.19,13.04,13.05,113700.0,13.1899,13.1899,13.0399,13.0499,113700.0
2006-06-16 15:50:00,13.05,13.11,12.99,13.1,234900.0,13.0499,13.1099,12.9899,13.0999,234900.0
2006-06-19 09:30:00,13.01,13.12,12.94,13.09,48000.0,13.0099,13.1199,12.9399,13.0899,48000.0
2006-06-19 09:40:00,13.06,13.09,12.88,12.9,25700.0,13.0599,13.0899,12.8799,12.8999,25700.0
2006-06-19 09:50:00,12.9,12.91,12.86,12.87,31700.0,12.8999,12.9099,12.8599,12.8699,31700.0
2006-06-19 10:00:00,12.86,12.91,12.8,12.81,51600.0,12.8599,12.9099,12.7999,12.8099,51600.0
2006-06-19 10:10:00,12.81,12.83,12.77,12.78,33200.0,12.8099,12.8299,12.7699,12.7799,33200.0
2006-06-19 10:20:00,12.79,12.83,12.76,12.76,39200.0,12.7899,12.8299,12.7599,12.7599,39200.0
2006-06-19 10:30:00,12.77,12.93,12.77,12.86,109300.0,12.7699,12.9299,12.7699,12.8599,109300.0
2006-06-19 10:40:00,12.86,12.86,12.76,12.81,43500.0,12.8599,12.8599,12.7599,12.8099,43500.0
2006-06-19 10:50:00,12.81,12.86,12.8,12.83,23100.0,12.8099,12.8599,12.7999,12.8299,23100.0
2006-06-19 11:00:00,12.83,12.94,12.82,12.89,63700.0,12.8299,12.9399,12.8199,12.8899,63700.0
2006-06-19 11:10:00,12.88,12.97,12.87,12.92,32500.0,12.8799,12.9699,12.8699,12.9199,32500.0
2006-06-19 11:20:00,12.93,12.93,12.9,12.91,24300.0,12.9299,12.9299,12.8999,12.9099,24300.0
2006-06-19 11:30:00,12.92,12.92,12.82,12.85,16900.0,12.9199,12.9199,12.8199,12.8499,16900.0
2006-06-19 11:40:00,12.84,12.91,12.82,12.91,20000.0,12.8399,12.9099,12.8199,12.9099,20000.0
2006-06-19 11:50:00,12.9,12.91,12.89,12.9,6300.0,12.8999,12.9099,12.8899,12.8999,6300.0
2006-06-19 12:00:00,12.9,12.98,12.89,12.98,11900.0,12.8999,12.9799,12.8899,12.9799,11900.0
2006-06-19 12:10:00,12.98,13.0,12.97,12.99,6900.0,12.9799,12.9999,12.9699,12.9899,6900.0
2006-06-19 12:20:00,13.0,13.0,12.99,13.0,3000.0,12.9999,12.9999,12.9899,12.9999,3000.0
2006-06-19 12:30:00,13.0,13.05,13.0,13.05,17100.0,12.9999,13.0499,12.9999,13.0499,17100.0
2006-06-19 12:40:00,13.06,13.06,13.05,13.06,5200.0,13.0599,13.0599,13.0499,13.0599,5200.0
2006-06-19 12:50:00,13.05,13.06,13.02,13.04,16100.0,13.0499,13.0599,13.0199,13.0399,16100.0
2006-06-19 13:00:00,13.03,13.03,12.97,12.99,10400.0,13.0299,13.0299,12.9699,12.9899,10400.0
2006-06-19 13:10:00,12.99,12.99,12.91,12.92,15300.0,12.9899,12.9899,12.9099,12.9199,15300.0
2006-06-19 13:20:00,12.92,12.92,12.86,12.91,20900.0,12.9199,12.9199,12.8599,12.9099,20900.0
2006-06-19 13:30:00,12.92,13.0,12.92,12.98,12600.0,12.9199,12.9999,12.9199,12.9799,12600.0
2006-06-19 13:40:00,12.95,12.98,12.88,12.96,18600.0,12.9499,12.9799,12.8799,12.9599,18600.0
2006-06-19 13:50:00,12.96,12.97,12.88,12.91,15900.0,12.9599,12.9699,12.8799,12.9099,15900.0
2006-06-19 14:00:00,12.91,12.91,12.9,12.91,19700.0,12.9099,12.9099,12.8999,12.9099,19700.0
2006-06-19 14:10:00,12.91,13.02,12.9,13.0,46200.0,12.9099,13.0199,12.8999,12.9999,46200.0
2006-06-19 14:20:00,12.99,13.01,12.96,12.97,19800.0,12.9899,13.0099,12.9599,12.9699,19800.0
2006-06-19 14:30:00,12.97,13.01,12.96,13.01,26000.0,12.9699,13.0099,12.9599,13.0099,26000.0
2006-06-19 14:40:00,13.02,13.05,12.98,13.05,41600.0,13.0199,13.0499,12.9799,13.0499,41600.0
2006-06-19 14:50:00,13.05,13.1,12.99,13.01,45700.0,13.0499,13.0999,12.9899,13.0099,45700.0
2006-06-19 15:00:00,13.01,13.06,12.95,12.96,22100.0,13.0099,13.0599,12.9499,12.9599,22100.0
2006-06-19 15:10:00,12.95,13.01,12.95,13.01,32300.0,12.9499,13.0099,12.9499,13.0099,32300.0
2006-06-19 15:20:00,13.01,13.06,13.0,13.05,44200.0,13.0099,13.0599,12.9999,13.0499,44200.0
2006-06-19 15:30:00,13.06,13.1,13.04,13.04,45900.0,13.0599,13.0999,13.0399,13.0399,45900.0
2006-06-19 15:40:00,13.04,13.06,12.94,13.04,72400.0,13.0399,13.0599,12.9399,13.0399,72400.0
2006-06-19 15:50:00,13.04,13.06,12.97,13.02,162500.0,13.0399,13.0599,12.9699,13.0199,162500.0
2006-06-20 09:30:00,13.24,13.42,13.16,13.35,119000.0,13.2399,13.4199,13.1599,13.3499,119000.0
2006-06-20 09:40:00,13.35,13.39,13.23,13.29,26700.0,13.3499,13.3899,13.2299,13.2899,26700.0
2006-06-20 09:50:00,13.29,13.37,13.29,13.32,17400.0,13.2899,13.3699,13.2899,13.3199,17400.0
2006-06-20 10:00:00,13.3,13.32,13.27,13.28,20000.0,13.2999,13.3199,13.2699,13.2799,20000.0
2006-06-20 10:10:00,13.27,13.32,13.23,13.3,19800.0,13.2699,13.3199,13.2299,13.2999,19800.0
2006-06-20 10:20:00,13.3,13.3,13.19,13.23,27700.0,13.2999,13.2999,13.1899,13.2299,27700.0
2006-06-20 10:30:00,13.26,13.27,13.22,13.23,12500.0,13.2599,13.2699,13.2199,13.2299,12500.0
2006-06-20 10:40:00,13.22,13.23,13.16,13.16,18300.0,13.2199,13.2299,13.1599,13.1599,18300.0
2006-06-20 10:50:00,13.15,13.17,13.15,13.16,15400.0,13.1499,13.1699,13.1499,13.1599,15400.0
2006-06-20 11:00:00,13.17,13.21,13.16,13.2,20500.0,13.1699,13.2099,13.1599,13.1999,20500.0
2006-06-20 11:10:00,13.19,13.21,13.18,13.21,24700.0,13.1899,13.2099,13.1799,13.2099,24700.0
2006-06-20 11:20:00,13.2,13.21,13.2,13.21,12800.0,13.1999,13.2099,13.1999,13.2099,12800.0
2006-06-20 11:30:00,13.2,13.33,13.2,13.3,35000.0,13.1999,13.3299,13.1999,13.2999,35000.0
2006-06-20 11:40:00,13.3,13.32,13.23,13.24,27400.0,13.2999,13.3199,13.2299,13.2399,27400.0
2006-06-20 11:50:00,13.23,13.24,13.23,13.23,11700.0,13.2299,13.2399,13.2299,13.2299,11700.0
2006-06-20 12:00:00,13.23,13.24,13.23,13.23,8800.0,13.2299,13.2399,13.2299,13.2299,8800.0
2006-06-20 12:10:00,13.23,13.23,13.17,13.18,31200.0,13.2299,13.2299,13.1699,13.1799,31200.0
2006-06-20 12:20:00,13.18,13.2,13.18,13.19,17300.0,13.1799,13.1999,13.1799,13.1899,17300.0
2006-06-20 12:30:00,13.19,13.19,13.18,13.18,10100.0,13.1899,13.1899,13.1799,13.1799,10100.0
2006-06-20 12:40:00,13.18,13.23,13.18,13.23,14400.0,13.1799,13.2299,13.1799,13.2299,14400.0
2006-06-20 12:50:00,13.22,13.22,13.18,13.18,11500.0,13.2199,13.2199,13.1799,13.1799,11500.0
2006-06-20 13:00:00,13.18,13.26,13.1,13.22,49800.0,13.1799,13.2599,13.0999,13.2199,49800.0
2006-06-20 13:10:00,13.22,13.42,13.22,13.39,130000.0,13.2199,13.4199,13.2199,13.3899,130000.0
2006-06-20 13:20:00,13.39,13.45,13.35,13.35,27600.0,13.3899,13.4499,13.3499,13.3499,27600.0
2006-06-20 13:30:00,13.35,13.36,13.35,13.36,13700.0,13.3499,13.3599,13.3499,13.3599,13700.0
2006-06-20 13:40:00,13.36,13.36,13.35,13.35,12400.0,13.3599,13.3599,13.3499,13.3499,12400.0
2006-06-20 13:50:00,13.35,13.36,13.23,13.26,46000.0,13.3499,13.3599,13.2299,13.2599,46000.0
2006-06-20 14:00:00,13.25,13.25,13.23,13.24,10800.0,13.2499,13.2499,13.2299,13.2399,10800.0
2006-06-20 14:10:00,13.23,13.24,13.21,13.22,26700.0,13.2299,13.2399,13.2099,13.2199,26700.0
2006-06-20 14:20:00,13.21,13.22,13.18,13.19,82200.0,13.2099,13.2199,13.1799,13.1899,82200.0
2006-06-20 14:30:00,13.19,13.21,13.19,13.21,28100.0,13.1899,13.2099,13.1899,13.2099,28100.0
2006-06-20 14:40:00,13.21,13.21,13.13,13.16,66300.0,13.2099,13.2099,13.1299,13.1599,66300.0
2006-06-20 14:50:00,13.15,13.16,13.13,13.14,30600.0,13.1499,13.1599,13.1299,13.1399,30600.0
2006-06-20 15:00:00,13.13,13.19,13.13,13.18,104200.0,13.1299,13.1899,13.1299,13.1799,104200.0
2006-06-20 15:10:00,13.18,13.18,13.17,13.18,28000.0,13.1799,13.1799,13.1699,13.1799,28000.0
2006-06-20 15:20:00,13.17,13.19,13.17,13.18,124800.0,13.1699,13.1899,13.1699,13.1799,124800.0
2006-06-20 15:30:00,13.18,13.19,13.18,13.18,65500.0,13.1799,13.1899,13.1799,13.1799,65500.0
2006-06-20 15:40:00,13.19,13.19,13.16,13.16,70200.0,13.1899,13.1899,13.1599,13.1599,70200.0
2006-06-20 15:50:00,13.16,13.17,13.15,13.16,201600.0,13.1599,13.1699,13.1499,13.1599,201600.0
2006-06-21 09:30:00,13.15,13.22,13.1,13.19,17400.0,13.1499,13.2199,13.0999,13.1899,17400.0
2006-06-21 09:40:00,13.22,13.22,13.12,13.17,18400.0,13.2199,13.2199,13.1199,13.1699,18400.0
2006-06-21 09:50:00,13.19,13.2,13.13,13.13,26300.0,13.1899,13.1999,13.1299,13.1299,26300.0
2006-06-21 10:00:00,13.11,13.28,13.09,13.28,23600.0,13.1099,13.2799,13.0899,13.2799,23600.0
2006-06-21 10:10:00,13.28,13.33,13.23,13.28,28400.0,13.2799,13.3299,13.2299,13.2799,28400.0
2006-06-21 10:20:00,13.28,13.28,13.13,13.17,19000.0,13.2799,13.2799,13.1299,13.1699,19000.0
2006-06-21 10:30:00,13.17,13.23,13.15,13.17,20600.0,13.1699,13.2299,13.1499,13.1699,20600.0
2006-06-21 10:40:00,13.17,13.18,13.13,13.14,13800.0,13.1699,13.1799,13.1299,13.1399,13800.0
2006-06-21 10:50:00,13.14,13.23,13.14,13.22,29700.0,13.1399,13.2299,13.1399,13.2199,29700.0
2006-06-21 11:00:00,13.21,13.28,13.21,13.28,23500.0,13.2099,13.2799,13.2099,13.2799,23500.0
2006-06-21 11:10:00,13.28,13.29,13.25,13.26,9800.0,13.2799,13.2899,13.2499,13.2599,9800.0
2006-06-21 11:20:00,13.26,13.3,13.26,13.26,21700.0,13.2599,13.2999,13.2599,13.2599,21700.0
2006-06-21 11:30:00,13.27,13.3,13.27,13.3,75400.0,13.2699,13.2999,13.2699,13.2999,75400.0
2006-06-21 11:40:00,13.31,13.41,13.31,13.4,23500.0,13.3099,13.4099,13.3099,13.3999,23500.0
2006-06-21 11:50:00,13.41,13.42,13.4,13.41,3900.0,13.4099,13.4199,13.3999,13.4099,3900.0
2006-06-21 12:00:00,13.42,13.47,13.39,13.46,21200.0,13.4199,13.4699,13.3899,13.4599,21200.0
2006-06-21 12:10:00,13.46,13.46,13.39,13.41,21900.0,13.4599,13.4599,13.3899,13.4099,21900.0
2006-06-21 12:20:00,13.41,13.41,13.37,13.4,22500.0,13.4099,13.4099,13.3699,13.3999,22500.0
2006-06-21 12:30:00,13.4,13.42,13.4,13.42,4800.0,13.3999,13.4199,13.3999,13.4199,4800.0
2006-06-21 12:40:00,13.42,13.42,13.39,13.4,6000.0,13.4199,13.4199,13.3899,13.3999,6000.0
2006-06-21 12:50:00,13.4,13.4,13.38,13.39,6800.0,13.3999,13.3999,13.3799,13.3899,6800.0
2006-06-21 13:00:00,13.38,13.38,13.35,13.35,9600.0,13.3799,13.3799,13.3499,13.3499,9600.0
2006-06-21 13:10:00,13.36,13.36,13.34,13.34,12000.0,13.3599,13.3599,13.3399,13.3399,12000.0
2006-06-21 13:20:00,13.34,13.34,13.23,13.23,17600.0,13.3399,13.3399,13.2299,13.2299,17600.0
2006-06-21 13:30:00,13.23,13.24,13.22,13.24,8700.0,13.2299,13.2399,13.2199,13.2399,8700.0
2006-06-21 13:40:00,13.23,13.25,13.23,13.25,34500.0,13.2299,13.2499,13.2299,13.2499,34500.0
2006-06-21 13:50:00,13.25,13.26,13.21,13.24,37400.0,13.2499,13.2599,13.2099,13.2399,37400.0
2006-06-21 14:00:00,13.24,13.24,13.2,13.2,30300.0,13.2399,13.2399,13.1999,13.1999,30300.0
2006-06-21 14:10:00,13.19,13.19,13.13,13.14,83200.0,13.1899,13.1899,13.1299,13.1399,83200.0
2006-06-21 14:20:00,13.14,13.17,13.13,13.15,70700.0,13.1399,13.1699,13.1299,13.1499,70700.0
2006-06-21 14:30:00,13.14,13.19,13.14,13.19,83200.0,13.1399,13.1899,13.1399,13.1899,83200.0
2006-06-21 14:40:00,13.18,13.18,13.06,13.08,56900.0,13.1799,13.1799,13.0599,13.0799,56900.0
2006-06-21 14:50:00,13.08,13.15,13.06,13.15,31800.0,13.0799,13.1499,13.0599,13.1499,31800.0
2006-06-21 15:00:00,13.16,13.17,13.15,13.17,15100.0,13.1599,13.1699,13.1499,13.1699,15100.0
2006-06-21 15:10:00,13.17,13.17,13.14,13.14,26500.0,13.1699,13.1699,13.1399,13.1399,26500.0
2006-06-21 15:20:00,13.14,13.15,13.1,13.12,24000.0,13.1399,13.1499,13.0999,13.1199,24000.0
2006-06-21 15:30:00,13.12,13.12,13.07,13.08,45700.0,13.1199,13.1199,13.0699,13.0799,45700.0
2006-06-21 15:40:00,13.07,13.12,13.06,13.12,41900.0,13.0699,13.1199,13.0599,13.1199,41900.0
2006-06-21 15:50:00,13.12,13.12,13.08,13.09,66600.0,13.1199,13.1199,13.0799,13.0899,66600.0
2006-06-22 09:30:00,13.01,13.1,13.01,13.02,19100.0,13.0099,13.0999,13.0099,13.0199,19100.0
2006-06-22 09:40:00,13.02,13.04,12.99,12.99,29500.0,13.0199,13.0399,12.9899,12.9899,29500.0
2006-06-22 09:50:00,12.99,12.99,12.92,12.95,22000.0,12.9899,12.9899,12.9199,12.9499,22000.0
2006-06-22 10:00:00,12.98,13.04,12.98,13.04,7800.0,12.9799,13.0399,12.9799,13.0399,7800.0
2006-06-22 10:10:00,13.04,13.04,13.03,13.03,5800.0,13.0399,13.0399,13.0299,13.0299,5800.0
2006-06-22 10:20:00,13.03,13.03,12.91,12.92,21600.0,13.0299,13.0299,12.9099,12.9199,21600.0
2006-06-22 10:30:00,12.92,12.92,12.91,12.91,14400.0,12.9199,12.9199,12.9099,12.9099,14400.0
2006-06-22 10:40:00,12.92,12.98,12.91,12.98,23000.0,12.9199,12.9799,12.9099,12.9799,23000.0
2006-06-22 10:50:00,12.99,13.04,12.99,13.04,18200.0,12.9899,13.0399,12.9899,13.0399,18200.0
2006-06-22 11:00:00,13.05,13.09,13.05,13.08,17000.0,13.0499,13.0899,13.0499,13.0799,17000.0
2006-06-22 11:10:00,13.07,13.11,13.07,13.09,10000.0,13.0699,13.1099,13.0699,13.0899,10000.0
2006-06-22 11:20:00,13.08,13.1,12.97,12.98,37400.0,13.0799,13.0999,12.9699,12.9799,37400.0
2006-06-22 11:30:00,12.98,13.04,12.98,13.01,9400.0,12.9799,13.0399,12.9799,13.0099,9400.0
2006-06-22 11:40:00,13.01,13.16,13.01,13.14,36800.0,13.0099,13.1599,13.0099,13.1399,36800.0
2006-06-22 11:50:00,13.15,13.15,13.08,13.1,21200.0,13.1499,13.1499,13.0799,13.0999,21200.0
2006-06-22 12:00:00,13.12,13.14,13.1,13.14,8000.0,13.1199,13.1399,13.0999,13.1399,8000.0
2006-06-22 12:10:00,13.14,13.17,13.13,13.16,20300.0,13.1399,13.1699,13.1299,13.1599,20300.0
2006-06-22 12:20:00,13.16,13.16,13.06,13.06,20600.0,13.1599,13.1599,13.0599,13.0599,20600.0
2006-06-22 12:30:00,13.06,13.07,13.0,13.01,14900.0,13.0599,13.0699,12.9999,13.0099,14900.0
2006-06-22 12:40:00,13.02,13.03,13.02,13.02,4000.0,13.0199,13.0299,13.0199,13.0199,4000.0
2006-06-22 12:50:00,13.02,13.06,13.01,13.05,8600.0,13.0199,13.0599,13.0099,13.0499,8600.0
2006-06-22 13:00:00,13.06,13.06,13.05,13.06,3700.0,13.0599,13.0599,13.0499,13.0599,3700.0
2006-06-22 13:10:00,13.06,13.06,13.02,13.05,9100.0,13.0599,13.0599,13.0199,13.0499,9100.0
2006-06-22 13:20:00,13.06,13.12,13.05,13.06,9800.0,13.0599,13.1199,13.0499,13.0599,9800.0
2006-06-22 13:30:00,13.05,13.05,13.0,13.02,8300.0,13.0499,13.0499,12.9999,13.0199,8300.0
2006-06-22 13:40:00,13.02,13.03,13.01,13.02,9400.0,13.0199,13.0299,13.0099,13.0199,9400.0
2006-06-22 13:50:00,13.02,13.02,13.01,13.02,6800.0,13.0199,13.0199,13.0099,13.0199,6800.0
2006-06-22 14:00:00,13.02,13.03,13.0,13.0,13200.0,13.0199,13.0299,12.9999,12.9999,13200.0
2006-06-22 14:10:00,13.01,13.04,13.0,13.04,8300.0,13.0099,13.0399,12.9999,13.0399,8300.0
2006-06-22 14:20:00,13.04,13.04,13.03,13.04,2000.0,13.0399,13.0399,13.0299,13.0399,2000.0
2006-06-22 14:30:00,13.04,13.06,13.03,13.05,8900.0,13.0399,13.0599,13.0299,13.0499,8900.0
2006-06-22 14:40:00,13.05,13.05,12.98,12.98,12400.0,13.0499,13.0499,12.9799,12.9799,12400.0
2006-06-22 14:50:00,12.98,12.99,12.98,12.98,8500.0,12.9799,12.9899,12.9799,12.9799,8500.0
2006-06-22 15:00:00,12.98,12.99,12.98,12.99,4600.0,12.9799,12.9899,12.9799,12.9899,4600.0
2006-06-22 15:10:00,12.98,13.01,12.98,13.01,25100.0,12.9799,13.0099,12.9799,13.0099,25100.0
2006-06-22 15:20:00,13.01,13.07,13.0,13.06,15300.0,13.0099,13.0699,12.9999,13.0599,15300.0
2006-06-22 15:30:00,13.05,13.06,13.03,13.05,18300.0,13.0499,13.0599,13.0299,13.0499,18300.0
2006-06-22 15:40:00,13.05,13.07,13.04,13.07,19900.0,13.0499,13.0699,13.0399,13.0699,19900.0
2006-06-22 15:50:00,13.07,13.09,13.03,13.05,29200.0,13.0699,13.0899,13.0299,13.0499,29200.0
2006-06-23 09:30:00,13.1,13.1,12.99,12.99,6600.0,13.0999,13.0999,12.9899,12.9899,6600.0
2006-06-23 09:40:00,12.98,12.98,12.9,12.94,13500.0,12.9799,12.9799,12.8999,12.9399,13500.0
2006-06-23 09:50:00,12.94,13.0,12.94,12.97,8900.0,12.9399,12.9999,12.9399,12.9699,8900.0
2006-06-23 10:00:00,12.98,13.02,12.97,13.0,4800.0,12.9799,13.0199,12.9699,12.9999,4800.0
2006-06-23 10:10:00,13.0,13.0,12.99,13.0,1800.0,12.9999,12.9999,12.9899,12.9999,1800.0
2006-06-23 10:20:00,13.0,13.0,12.99,13.0,1400.0,12.9999,12.9999,12.9899,12.9999,1400.0
2006-06-23 10:30:00,13.0,13.0,12.99,12.99,13700.0,12.9999,12.9999,12.9899,12.9899,13700.0
2006-06-23 10:40:00,12.99,13.01,12.99,13.01,10100.0,12.9899,13.0099,12.9899,13.0099,10100.0
2006-06-23 10:50:00,13.0,13.0,12.99,12.99,3300.0,12.9999,12.9999,12.9899,12.9899,3300.0
2006-06-23 11:00:00,13.0,13.02,12.99,13.02,18400.0,12.9999,13.0199,12.9899,13.0199,18400.0
2006-06-23 11:10:00,13.02,13.11,13.02,13.1,13500.0,13.0199,13.1099,13.0199,13.0999,13500.0
2006-06-23 11:20:00,13.08,13.15,13.08,13.14,5300.0,13.0799,13.1499,13.0799,13.1399,5300.0
2006-06-23 11:30:00,13.14,13.14,13.07,13.09,13600.0,13.1399,13.1399,13.0699,13.0899,13600.0
2006-06-23 11:40:00,13.09,13.11,13.09,13.09,3000.0,13.0899,13.1099,13.0899,13.0899,3000.0
2006-06-23 11:50:00,13.1,13.1,13.09,13.1,5100.0,13.0999,13.0999,13.0899,13.0999,5100.0
2006-06-23 12:00:00,13.1,13.1,13.08,13.09,7800.0,13.0999,13.0999,13.0799,13.0899,7800.0
2006-06-23 12:10:00,13.09,13.11,13.09,13.1,11800.0,13.0899,13.1099,13.0899,13.0999,11800.0
2006-06-23 12:20:00,13.11,13.15,13.1,13.15,11100.0,13.1099,13.1499,13.0999,13.1499,11100.0
2006-06-23 12:30:00,13.16,13.19,13.15,13.17,4100.0,13.1599,13.1899,13.1499,13.1699,4100.0
2006-06-23 12:40:00,13.17,13.17,13.16,13.16,2900.0,13.1699,13.1699,13.1599,13.1599,2900.0
2006-06-23 12:50:00,13.17,13.17,13.16,13.17,3200.0,13.1699,13.1699,13.1599,13.1699,3200.0
2006-06-23 13:00:00,13.17,13.17,13.16,13.16,4700.0,13.1699,13.1699,13.1599,13.1599,4700.0
2006-06-23 13:10:00,13.17,13.17,13.16,13.16,3000.0,13.1699,13.1699,13.1599,13.1599,3000.0
2006-06-23 13:20:00,13.16,13.17,13.16,13.17,2200.0,13.1599,13.1699,13.1599,13.1699,2200.0
2006-06-23 13:30:00,13.16,13.17,13.16,13.17,3200.0,13.1599,13.1699,13.1599,13.1699,3200.0
2006-06-23 13:40:00,13.16,13.17,13.16,13.17,2400.0,13.1599,13.1699,13.1599,13.1699,2400.0
2006-06-23 13:50:00,13.17,13.17,13.16,13.16,2200.0,13.1699,13.1699,13.1599,13.1599,2200.0
2006-06-23 14:00:00,13.16,13.17,13.16,13.16,3900.0,13.1599,13.1699,13.1599,13.1599,3900.0
2006-06-23 14:10:00,13.16,13.17,13.15,13.15,11600.0,13.1599,13.1699,13.1499,13.1499,11600.0
2006-06-23 14:20:00,13.14,13.16,13.14,13.14,12500.0,13.1399,13.1599,13.1399,13.1399,12500.0
2006-06-23 14:30:00,13.13,13.13,13.1,13.11,12100.0,13.1299,13.1299,13.0999,13.1099,12100.0
2006-06-23 14:40:00,13.11,13.16,13.11,13.14,5900.0,13.1099,13.1599,13.1099,13.1399,5900.0
2006-06-23 14:50:00,13.15,13.15,13.12,13.13,5700.0,13.1499,13.1499,13.1199,13.1299,5700.0
2006-06-23 15:00:00,13.12,13.13,13.12,13.12,7100.0,13.1199,13.1299,13.1199,13.1199,7100.0
2006-06-23 15:10:00,13.13,13.13,13.12,13.13,9400.0,13.1299,13.1299,13.1199,13.1299,9400.0
2006-06-23 15:20:00,13.12,13.13,13.12,13.12,5100.0,13.1199,13.1299,13.1199,13.1199,5100.0
2006-06-23 15:30:00,13.12,13.13,13.11,13.11,14600.0,13.1199,13.1299,13.1099,13.1099,14600.0
2006-06-23 15:40:00,13.12,13.12,13.06,13.08,19200.0,13.1199,13.1199,13.0599,13.0799,19200.0
2006-06-23 15:50:00,13.08,13.1,13.03,13.04,17200.0,13.0799,13.0999,13.0299,13.0399,17200.0
2006-06-26 09:30:00,13.04,13.41,13.04,13.17,28200.0,13.0399,13.4099,13.0399,13.1699,28200.0
2006-06-26 09:40:00,13.17,13.21,13.07,13.07,16700.0,13.1699,13.2099,13.0699,13.0699,16700.0
2006-06-26 09:50:00,13.09,13.1,13.07,13.08,8300.0,13.0899,13.0999,13.0699,13.0799,8300.0
2006-06-26 10:00:00,13.08,13.1,13.08,13.08,14700.0,13.0799,13.0999,13.0799,13.0799,14700.0
2006-06-26 10:10:00,13.09,13.1,13.02,13.03,11500.0,13.0899,13.0999,13.0199,13.0299,11500.0
2006-06-26 10:20:00,13.04,13.07,13.04,13.07,7400.0,13.0399,13.0699,13.0399,13.0699,7400.0
2006-06-26 10:30:00,13.04,13.07,12.99,13.04,18200.0,13.0399,13.0699,12.9899,13.0399,18200.0
2006-06-26 10:40:00,13.06,13.06,12.96,13.0,11000.0,13.0599,13.0599,12.9599,12.9999,11000.0
2006-06-26 10:50:00,13.0,13.07,13.0,13.03,25100.0,12.9999,13.0699,12.9999,13.0299,25100.0
2006-06-26 11:00:00,13.02,13.03,12.98,13.0,30300.0,13.0199,13.0299,12.9799,12.9999,30300.0
2006-06-26 11:10:00,13.0,13.01,12.99,13.01,15100.0,12.9999,13.0099,12.9899,13.0099,15100.0
2006-06-26 11:20:00,13.01,13.01,12.99,13.0,19700.0,13.0099,13.0099,12.9899,12.9999,19700.0
2006-06-26 11:30:00,12.99,13.01,12.97,12.97,19800.0,12.9899,13.0099,12.9699,12.9699,19800.0
2006-06-26 11:40:00,12.97,12.98,12.91,12.91,52800.0,12.9699,12.9799,12.9099,12.9099,52800.0
2006-06-26 11:50:00,12.91,12.98,12.91,12.98,18200.0,12.9099,12.9799,12.9099,12.9799,18200.0
2006-06-26 12:00:00,12.98,13.0,12.97,13.0,13500.0,12.9799,12.9999,12.9699,12.9999,13500.0
2006-06-26 12:10:00,13.0,13.01,12.99,13.0,19400.0,12.9999,13.0099,12.9899,12.9999,19400.0
2006-06-26 12:20:00,13.01,13.03,13.0,13.0,5400.0,13.0099,13.0299,12.9999,12.9999,5400.0
2006-06-26 12:30:00,13.0,13.0,12.99,12.99,4500.0,12.9999,12.9999,12.9899,12.9899,4500.0
2006-06-26 12:40:00,12.99,13.0,12.99,12.99,8500.0,12.9899,12.9999,12.9899,12.9899,8500.0
2006-06-26 12:50:00,12.99,12.99,12.92,12.94,26300.0,12.9899,12.9899,12.9199,12.9399,26300.0
2006-06-26 13:00:00,12.92,12.92,12.88,12.91,23900.0,12.9199,12.9199,12.8799,12.9099,23900.0
2006-06-26 13:10:00,12.92,13.0,12.92,12.99,17200.0,12.9199,12.9999,12.9199,12.9899,17200.0
2006-06-26 13:20:00,12.99,13.0,12.93,12.93,9600.0,12.9899,12.9999,12.9299,12.9299,9600.0
2006-06-26 13:30:00,12.93,12.93,12.89,12.89,9400.0,12.9299,12.9299,12.8899,12.8899,9400.0
2006-06-26 13:40:00,12.89,12.9,12.8,12.81,29500.0,12.8899,12.8999,12.7999,12.8099,29500.0
2006-06-26 13:50:00,12.82,12.95,12.81,12.94,13900.0,12.8199,12.9499,12.8099,12.9399,13900.0
2006-06-26 14:00:00,12.92,12.92,12.85,12.86,11600.0,12.9199,12.9199,12.8499,12.8599,11600.0
2006-06-26 14:10:00,12.85,12.91,12.85,12.85,18900.0,12.8499,12.9099,12.8499,12.8499,18900.0
2006-06-26 14:20:00,12.85,12.88,12.81,12.86,22600.0,12.8499,12.8799,12.8099,12.8599,22600.0
2006-06-26 14:30:00,12.87,12.87,12.84,12.84,7900.0,12.8699,12.8699,12.8399,12.8399,7900.0
2006-06-26 14:40:00,12.84,12.87,12.82,12.84,26500.0,12.8399,12.8699,12.8199,12.8399,26500.0
2006-06-26 14:50:00,12.84,12.84,12.71,12.73,71600.0,12.8399,12.8399,12.7099,12.7299,71600.0
2006-06-26 15:00:00,12.74,12.92,12.73,12.9,46500.0,12.7399,12.9199,12.7299,12.8999,46500.0
2006-06-26 15:10:00,12.9,12.92,12.88,12.9,27500.0,12.8999,12.9199,12.8799,12.8999,27500.0
2006-06-26 15:20:00,12.9,12.94,12.9,12.91,33700.0,12.8999,12.9399,12.8999,12.9099,33700.0
2006-06-26 15:30:00,12.9,12.98,12.89,12.96,67000.0,12.8999,12.9799,12.8899,12.9599,67000.0
2006-06-26 15:40:00,12.95,12.96,12.87,12.87,86000.0,12.9499,12.9599,12.8699,12.8699,86000.0
2006-06-26 15:50:00,12.86,12.9,12.85,12.87,92400.0,12.8599,12.8999,12.8499,12.8699,92400.0
2006-06-27 09:30:00,9.95,10.23,9.85,10.09,2720000.0,9.9499,10.2299,9.8499,10.0899,2720000.0
2006-06-27 09:40:00,10.09,10.36,10.06,10.15,2052400.0,10.0899,10.3599,10.0599,10.1499,2052400.0
2006-06-27 09:50:00,10.15,10.36,10.1,10.31,1281200.0,10.1499,10.3599,10.0999,10.3099,1281200.0
2006-06-27 10:00:00,10.32,10.44,10.18,10.29,934300.0,10.3199,10.4399,10.1799,10.2899,934300.0
2006-06-27 10:10:00,10.3,10.44,10.2,10.32,1047800.0,10.2999,10.4399,10.1999,10.3199,1047800.0
2006-06-27 10:20:00,10.32,10.37,10.23,10.37,486600.0,10.3199,10.3699,10.2299,10.3699,486600.0
2006-06-27 10:30:00,10.37,10.61,10.35,10.56,1302400.0,10.3699,10.6099,10.3499,10.5599,1302400.0
2006-06-27 10:40:00,10.55,10.86,10.47,10.81,784800.0,10.5499,10.8599,10.4699,10.8099,784800.0
2006-06-27 10:50:00,10.8,10.81,10.53,10.55,524600.0,10.7999,10.8099,10.5299,10.5499,524600.0
2006-06-27 11:00:00,10.55,10.61,10.5,10.6,442200.0,10.5499,10.6099,10.4999,10.5999,442200.0
2006-06-27 11:10:00,10.6,10.65,10.4,10.46,479200.0,10.5999,10.6499,10.3999,10.4599,479200.0
2006-06-27 11:20:00,10.47,10.58,10.46,10.57,127000.0,10.4699,10.5799,10.4599,10.5699,127000.0
2006-06-27 11:30:00,10.57,10.58,10.45,10.47,190200.0,10.5699,10.5799,10.4499,10.4699,190200.0
2006-06-27 11:40:00,10.48,10.48,10.3,10.42,313500.0,10.4799,10.4799,10.2999,10.4199,313500.0
2006-06-27 11:50:00,10.41,10.53,10.41,10.51,222900.0,10.4099,10.5299,10.4099,10.5099,222900.0
2006-06-27 12:00:00,10.5,10.68,10.5,10.58,186100.0,10.4999,10.6799,10.4999,10.5799,186100.0
2006-06-27 12:10:00,10.58,10.62,10.53,10.55,264200.0,10.5799,10.6199,10.5299,10.5499,264200.0
2006-06-27 12:20:00,10.56,10.62,10.55,10.55,154600.0,10.5599,10.6199,10.5499,10.5499,154600.0
2006-06-27 12:30:00,10.55,10.61,10.5,10.55,160700.0,10.5499,10.6099,10.4999,10.5499,160700.0
2006-06-27 12:40:00,10.54,10.74,10.54,10.69,289200.0,10.5399,10.7399,10.5399,10.6899,289200.0
2006-06-27 12:50:00,10.69,10.7,10.62,10.64,168800.0,10.6899,10.6999,10.6199,10.6399,168800.0
2006-06-27 13:00:00,10.65,10.68,10.62,10.66,109300.0,10.6499,10.6799,10.6199,10.6599,109300.0
2006-06-27 13:10:00,10.67,10.71,10.66,10.66,157400.0,10.6699,10.7099,10.6599,10.6599,157400.0
2006-06-27 13:20:00,10.67,10.84,10.66,10.77,314600.0,10.6699,10.8399,10.6599,10.7699,314600.0
2006-06-27 13:30:00,10.77,10.91,10.76,10.82,330500.0,10.7699,10.9099,10.7599,10.8199,330500.0
2006-06-27 13:40:00,10.82,10.83,10.68,10.72,191400.0,10.8199,10.8299,10.6799,10.7199,191400.0
2006-06-27 13:50:00,10.72,10.87,10.72,10.81,182300.0,10.7199,10.8699,10.7199,10.8099,182300.0
2006-06-27 14:00:00,10.81,10.92,10.77,10.87,331000.0,10.8099,10.9199,10.7699,10.8699,331000.0
2006-06-27 14:10:00,10.88,10.99,10.88,10.96,483600.0,10.8799,10.9899,10.8799,10.9599,483600.0
2006-06-27 14:20:00,10.97,10.97,10.6,10.94,360300.0,10.9699,10.9699,10.5999,10.9399,360300.0
2006-06-27 14:30:00,10.93,11.03,10.91,10.96,664100.0,10.9299,11.0299,10.9099,10.9599,664100.0
2006-06-27 14:40:00,10.97,11.0,10.87,10.9,469600.0,10.9699,10.9999,10.8699,10.8999,469600.0
2006-06-27 14:50:00,10.9,10.9,10.66,10.67,680200.0,10.8999,10.8999,10.6599,10.6699,680200.0
2006-06-27 15:00:00,10.68,10.75,10.63,10.7,214200.0,10.6799,10.7499,10.6299,10.6999,214200.0
2006-06-27 15:10:00,10.7,10.79,10.7,10.79,181100.0,10.6999,10.7899,10.6999,10.7899,181100.0
2006-06-27 15:20:00,10.79,10.93,10.75,10.89,507000.0,10.7899,10.9299,10.7499,10.8899,507000.0
2006-06-27 15:30:00,10.89,10.98,10.89,10.95,468800.0,10.8899,10.9799,10.8899,10.9499,468800.0
2006-06-27 15:40:00,10.94,10.97,10.9,10.96,874300.0,10.9399,10.9699,10.8999,10.9599,874300.0
2006-06-27 15:50:00,10.97,10.97,10.83,10.85,605800.0,10.9699,10.9699,10.8299,10.8499,605800.0
2006-06-28 09:30:00,10.8,10.87,10.61,10.63,182800.0,10.7999,10.8699,10.6099,10.6299,182800.0
2006-06-28 09:40:00,10.63,10.67,10.5,10.55,183900.0,10.6299,10.6699,10.4999,10.5499,183900.0
2006-06-28 09:50:00,10.55,10.67,10.5,10.61,68800.0,10.5499,10.6699,10.4999,10.6099,68800.0
2006-06-28 10:00:00,10.62,10.72,10.6,10.68,67300.0,10.6199,10.7199,10.5999,10.6799,67300.0
2006-06-28 10:10:00,10.68,10.85,10.68,10.75,121100.0,10.6799,10.8499,10.6799,10.7499,121100.0
2006-06-28 10:20:00,10.74,10.78,10.64,10.65,67000.0,10.7399,10.7799,10.6399,10.6499,67000.0
2006-06-28 10:30:00,10.65,10.65,10.61,10.61,50000.0,10.6499,10.6499,10.6099,10.6099,50000.0
2006-06-28 10:40:00,10.6,10.6,10.34,10.37,216400.0,10.5999,10.5999,10.3399,10.3699,216400.0
2006-06-28 10:50:00,10.38,10.54,10.35,10.54,108200.0,10.3799,10.5399,10.3499,10.5399,108200.0
2006-06-28 11:00:00,10.54,10.61,10.44,10.48,179600.0,10.5399,10.6099,10.4399,10.4799,179600.0
2006-06-28 11:10:00,10.48,10.58,10.45,10.48,88100.0,10.4799,10.5799,10.4499,10.4799,88100.0
2006-06-28 11:20:00,10.51,10.58,10.49,10.53,32500.0,10.5099,10.5799,10.4899,10.5299,32500.0
2006-06-28 11:30:00,10.53,10.57,10.52,10.54,22800.0,10.5299,10.5699,10.5199,10.5399,22800.0
2006-06-28 11:40:00,10.54,10.59,10.54,10.56,30100.0,10.5399,10.5899,10.5399,10.5599,30100.0
2006-06-28 11:50:00,10.56,10.58,10.48,10.54,54800.0,10.5599,10.5799,10.4799,10.5399,54800.0
2006-06-28 12:00:00,10.54,10.54,10.51,10.52,20400.0,10.5399,10.5399,10.5099,10.5199,20400.0
2006-06-28 12:10:00,10.52,10.53,10.51,10.53,35700.0,10.5199,10.5299,10.5099,10.5299,35700.0
2006-06-28 12:20:00,10.53,10.56,10.52,10.53,22500.0,10.5299,10.5599,10.5199,10.5299,22500.0
2006-06-28 12:30:00,10.53,10.61,10.52,10.61,35700.0,10.5299,10.6099,10.5199,10.6099,35700.0
2006-06-28 12:40:00,10.61,10.71,10.6,10.71,58800.0,10.6099,10.7099,10.5999,10.7099,58800.0
2006-06-28 12:50:00,10.7,10.75,10.7,10.75,30300.0,10.6999,10.7499,10.6999,10.7499,30300.0
2006-06-28 13:00:00,10.74,10.76,10.72,10.72,25200.0,10.7399,10.7599,10.7199,10.7199,25200.0
2006-06-28 13:10:00,10.72,10.75,10.71,10.74,22300.0,10.7199,10.7499,10.7099,10.7399,22300.0
2006-06-28 13:20:00,10.75,10.75,10.72,10.72,9500.0,10.7499,10.7499,10.7199,10.7199,9500.0
2006-06-28 13:30:00,10.72,10.73,10.71,10.71,28200.0,10.7199,10.7299,10.7099,10.7099,28200.0
2006-06-28 13:40:00,10.72,10.75,10.71,10.73,24300.0,10.7199,10.7499,10.7099,10.7299,24300.0
2006-06-28 13:50:00,10.72,10.74,10.7,10.71,19600.0,10.7199,10.7399,10.6999,10.7099,19600.0
2006-06-28 14:00:00,10.71,10.72,10.71,10.72,13300.0,10.7099,10.7199,10.7099,10.7199,13300.0
2006-06-28 14:10:00,10.72,10.72,10.67,10.7,23500.0,10.7199,10.7199,10.6699,10.6999,23500.0
2006-06-28 14:20:00,10.71,10.8,10.71,10.79,41000.0,10.7099,10.7999,10.7099,10.7899,41000.0
2006-06-28 14:30:00,10.8,10.8,10.71,10.72,27600.0,10.7999,10.7999,10.7099,10.7199,27600.0
2006-06-28 14:40:00,10.72,10.77,10.71,10.74,32500.0,10.7199,10.7699,10.7099,10.7399,32500.0
2006-06-28 14:50:00,10.74,10.76,10.72,10.75,28800.0,10.7399,10.7599,10.7199,10.7499,28800.0
2006-06-28 15:00:00,10.75,10.76,10.72,10.74,59200.0,10.7499,10.7599,10.7199,10.7399,59200.0
2006-06-28 15:10:00,10.74,10.74,10.71,10.71,45800.0,10.7399,10.7399,10.7099,10.7099,45800.0
2006-06-28 15:20:00,10.72,10.72,10.69,10.7,30200.0,10.7199,10.7199,10.6899,10.6999,30200.0
2006-06-28 15:30:00,10.69,10.7,10.68,10.68,53500.0,10.6899,10.6999,10.6799,10.6799,53500.0
2006-06-28 15:40:00,10.69,10.69,10.6,10.6,94900.0,10.6899,10.6899,10.5999,10.5999,94900.0
2006-06-28 15:50:00,10.61,10.72,10.6,10.66,101700.0,10.6099,10.7199,10.5999,10.6599,101700.0
2006-06-29 09:30:00,10.67,10.75,10.5,10.59,86100.0,10.6699,10.7499,10.4999,10.5899,86100.0
2006-06-29 09:40:00,10.56,10.59,10.53,10.55,53400.0,10.5599,10.5899,10.5299,10.5499,53400.0
2006-06-29 09:50:00,10.55,10.69,10.54,10.66,87600.0,10.5499,10.6899,10.5399,10.6599,87600.0
2006-06-29 10:00:00,10.66,10.67,10.62,10.63,21800.0,10.6599,10.6699,10.6199,10.6299,21800.0
2006-06-29 10:10:00,10.63,10.64,10.62,10.64,32700.0,10.6299,10.6399,10.6199,10.6399,32700.0
2006-06-29 10:20:00,10.64,10.68,10.63,10.66,46800.0,10.6399,10.6799,10.6299,10.6599,46800.0
2006-06-29 10:30:00,10.66,10.66,10.6,10.6,38500.0,10.6599,10.6599,10.5999,10.5999,38500.0
2006-06-29 10:40:00,10.6,10.63,10.6,10.61,28200.0,10.5999,10.6299,10.5999,10.6099,28200.0
2006-06-29 10:50:00,10.61,10.61,10.6,10.6,10500.0,10.6099,10.6099,10.5999,10.5999,10500.0
2006-06-29 11:00:00,10.61,10.68,10.6,10.66,26900.0,10.6099,10.6799,10.5999,10.6599,26900.0
2006-06-29 11:10:00,10.66,10.71,10.65,10.71,26000.0,10.6599,10.7099,10.6499,10.7099,26000.0
2006-06-29 11:20:00,10.71,10.71,10.7,10.7,17600.0,10.7099,10.7099,10.6999,10.6999,17600.0
2006-06-29 11:30:00,10.71,10.71,10.64,10.65,123200.0,10.7099,10.7099,10.6399,10.6499,123200.0
2006-06-29 11:40:00,10.64,10.65,10.63,10.63,19700.0,10.6399,10.6499,10.6299,10.6299,19700.0
2006-06-29 11:50:00,10.63,10.7,10.63,10.69,73200.0,10.6299,10.6999,10.6299,10.6899,73200.0
2006-06-29 12:00:00,10.68,10.69,10.67,10.69,10800.0,10.6799,10.6899,10.6699,10.6899,10800.0
2006-06-29 12:10:00,10.69,10.69,10.68,10.68,10900.0,10.6899,10.6899,10.6799,10.6799,10900.0
2006-06-29 12:20:00,10.69,10.69,10.68,10.69,6100.0,10.6899,10.6899,10.6799,10.6899,6100.0
2006-06-29 12:30:00,10.69,10.69,10.68,10.68,11300.0,10.6899,10.6899,10.6799,10.6799,11300.0
2006-06-29 12:40:00,10.69,10.72,10.68,10.72,36800.0,10.6899,10.7199,10.6799,10.7199,36800.0
2006-06-29 12:50:00,10.72,10.72,10.7,10.7,10900.0,10.7199,10.7199,10.6999,10.6999,10900.0
2006-06-29 13:00:00,10.71,10.71,10.7,10.71,11700.0,10.7099,10.7099,10.6999,10.7099,11700.0
2006-06-29 13:10:00,10.71,10.71,10.7,10.71,11000.0,10.7099,10.7099,10.6999,10.7099,11000.0
2006-06-29 13:20:00,10.71,10.78,10.7,10.75,95500.0,10.7099,10.7799,10.6999,10.7499,95500.0
2006-06-29 13:30:00,10.74,10.86,10.74,10.82,75200.0,10.7399,10.8599,10.7399,10.8199,75200.0
2006-06-29 13:40:00,10.82,10.88,10.82,10.86,44900.0,10.8199,10.8799,10.8199,10.8599,44900.0
2006-06-29 13:50:00,10.85,10.88,10.78,10.8,29700.0,10.8499,10.8799,10.7799,10.7999,29700.0
2006-06-29 14:00:00,10.81,10.81,10.78,10.79,22400.0,10.8099,10.8099,10.7799,10.7899,22400.0
2006-06-29 14:10:00,10.78,10.9,10.75,10.89,38400.0,10.7799,10.8999,10.7499,10.8899,38400.0
2006-06-29 14:20:00,10.9,10.93,10.77,10.79,47300.0,10.8999,10.9299,10.7699,10.7899,47300.0
2006-06-29 14:30:00,10.78,10.83,10.71,10.82,44300.0,10.7799,10.8299,10.7099,10.8199,44300.0
2006-06-29 14:40:00,10.83,10.86,10.81,10.85,46500.0,10.8299,10.8599,10.8099,10.8499,46500.0
2006-06-29 14:50:00,10.85,10.95,10.85,10.93,34000.0,10.8499,10.9499,10.8499,10.9299,34000.0
2006-06-29 15:00:00,10.94,10.94,10.84,10.94,53900.0,10.9399,10.9399,10.8399,10.9399,53900.0
2006-06-29 15:10:00,10.94,10.95,10.88,10.89,39800.0,10.9399,10.9499,10.8799,10.8899,39800.0
2006-06-29 15:20:00,10.88,10.88,10.79,10.87,94700.0,10.8799,10.8799,10.7899,10.8699,94700.0
2006-06-29 15:30:00,10.88,10.89,10.84,10.89,44900.0,10.8799,10.8899,10.8399,10.8899,44900.0
2006-06-29 15:40:00,10.88,10.92,10.86,10.91,90100.0,10.8799,10.9199,10.8599,10.9099,90100.0
2006-06-29 15:50:00,10.92,10.98,10.91,10.98,115200.0,10.9199,10.9799,10.9099,10.9799,115200.0
2006-06-30 09:30:00,11.05,11.14,10.98,11.09,65600.0,11.0499,11.1399,10.9799,11.0899,65600.0
2006-06-30 09:40:00,11.1,11.1,10.95,10.99,56700.0,11.0999,11.0999,10.9499,10.9899,56700.0
2006-06-30 09:50:00,10.98,10.98,10.93,10.97,28200.0,10.9799,10.9799,10.9299,10.9699,28200.0
2006-06-30 10:00:00,10.97,10.97,10.91,10.93,30300.0,10.9699,10.9699,10.9099,10.9299,30300.0
2006-06-30 10:10:00,10.93,11.01,10.93,10.99,16100.0,10.9299,11.0099,10.9299,10.9899,16100.0
2006-06-30 10:20:00,10.99,11.04,10.98,11.04,52500.0,10.9899,11.0399,10.9799,11.0399,52500.0
2006-06-30 10:30:00,11.04,11.04,11.0,11.0,13900.0,11.0399,11.0399,10.9999,10.9999,13900.0
2006-06-30 10:40:00,11.01,11.09,11.01,11.08,23900.0,11.0099,11.0899,11.0099,11.0799,23900.0
2006-06-30 10:50:00,11.09,11.09,11.07,11.08,12400.0,11.0899,11.0899,11.0699,11.0799,12400.0
2006-06-30 11:00:00,11.08,11.09,11.07,11.07,12600.0,11.0799,11.0899,11.0699,11.0699,12600.0
2006-06-30 11:10:00,11.08,11.08,11.07,11.08,2700.0,11.0799,11.0799,11.0699,11.0799,2700.0
2006-06-30 11:20:00,11.08,11.1,11.07,11.1,27700.0,11.0799,11.0999,11.0699,11.0999,27700.0
2006-06-30 11:30:00,11.11,11.11,11.09,11.1,25500.0,11.1099,11.1099,11.0899,11.0999,25500.0
2006-06-30 11:40:00,11.11,11.11,11.1,11.1,34800.0,11.1099,11.1099,11.0999,11.0999,34800.0
2006-06-30 11:50:00,11.11,11.11,11.1,11.1,5100.0,11.1099,11.1099,11.0999,11.0999,5100.0
2006-06-30 12:00:00,11.11,11.11,11.1,11.1,8100.0,11.1099,11.1099,11.0999,11.0999,8100.0
2006-06-30 12:10:00,11.11,11.11,11.05,11.05,60900.0,11.1099,11.1099,11.0499,11.0499,60900.0
2006-06-30 12:20:00,11.05,11.05,11.01,11.02,24400.0,11.0499,11.0499,11.0099,11.0199,24400.0
2006-06-30 12:30:00,11.02,11.02,11.0,11.01,112000.0,11.0199,11.0199,10.9999,11.0099,112000.0
2006-06-30 12:40:00,11.01,11.04,11.0,11.0,23600.0,11.0099,11.0399,10.9999,10.9999,23600.0
2006-06-30 12:50:00,11.0,11.07,11.0,11.07,26400.0,10.9999,11.0699,10.9999,11.0699,26400.0
2006-06-30 13:00:00,11.07,11.07,11.05,11.05,14600.0,11.0699,11.0699,11.0499,11.0499,14600.0
2006-06-30 13:10:00,11.05,11.07,11.05,11.05,26700.0,11.0499,11.0699,11.0499,11.0499,26700.0
2006-06-30 13:20:00,11.05,11.07,11.0,11.05,46300.0,11.0499,11.0699,10.9999,11.0499,46300.0
2006-06-30 13:30:00,11.03,11.06,11.0,11.01,59800.0,11.0299,11.0599,10.9999,11.0099,59800.0
2006-06-30 13:40:00,11.0,11.04,11.0,11.03,18200.0,10.9999,11.0399,10.9999,11.0299,18200.0
2006-06-30 13:50:00,11.03,11.08,11.03,11.07,19800.0,11.0299,11.0799,11.0299,11.0699,19800.0
2006-06-30 14:00:00,11.07,11.07,11.06,11.07,7800.0,11.0699,11.0699,11.0599,11.0699,7800.0
2006-06-30 14:10:00,11.07,11.18,11.07,11.16,72700.0,11.0699,11.1799,11.0699,11.1599,72700.0
2006-06-30 14:20:00,11.17,11.19,11.16,11.16,38000.0,11.1699,11.1899,11.1599,11.1599,38000.0
2006-06-30 14:30:00,11.16,11.16,11.11,11.12,71000.0,11.1599,11.1599,11.1099,11.1199,71000.0
2006-06-30 14:40:00,11.11,11.12,11.05,11.05,26200.0,11.1099,11.1199,11.0499,11.0499,26200.0
2006-06-30 14:50:00,11.06,11.06,11.05,11.05,27700.0,11.0599,11.0599,11.0499,11.0499,27700.0
2006-06-30 15:00:00,11.05,11.1,11.04,11.1,31500.0,11.0499,11.0999,11.0399,11.0999,31500.0
2006-06-30 15:10:00,11.1,11.1,11.0,11.01,65000.0,11.0999,11.0999,10.9999,11.0099,65000.0
2006-06-30 15:20:00,11.01,11.01,10.99,11.0,143500.0,11.0099,11.0099,10.9899,10.9999,143500.0
2006-06-30 15:30:00,11.0,11.01,11.0,11.0,117000.0,10.9999,11.0099,10.9999,10.9999,117000.0
2006-06-30 15:40:00,11.01,11.07,10.99,11.0,278900.0,11.0099,11.0699,10.9899,10.9999,278900.0
2006-06-30 15:50:00,11.0,11.03,10.87,10.9,514800.0,10.9999,11.0299,10.8699,10.8999,514800.0
2006-07-03 09:30:00,10.87,11.18,10.87,11.13,108800.0,10.8699,11.1799,10.8699,11.1299,108800.0
2006-07-03 09:40:00,11.13,11.14,11.0,11.0,519100.0,11.1299,11.1399,10.9999,10.9999,519100.0
2006-07-03 09:50:00,11.0,11.0,10.81,10.81,94600.0,10.9999,10.9999,10.8099,10.8099,94600.0
2006-07-03 10:00:00,10.81,10.85,10.8,10.81,55400.0,10.8099,10.8499,10.7999,10.8099,55400.0
2006-07-03 10:10:00,10.81,10.84,10.8,10.81,52100.0,10.8099,10.8399,10.7999,10.8099,52100.0
2006-07-03 10:20:00,10.82,10.83,10.81,10.82,66900.0,10.8199,10.8299,10.8099,10.8199,66900.0
2006-07-03 10:30:00,10.81,10.83,10.81,10.82,52200.0,10.8099,10.8299,10.8099,10.8199,52200.0
2006-07-03 10:40:00,10.82,10.83,10.81,10.82,54900.0,10.8199,10.8299,10.8099,10.8199,54900.0
2006-07-03 10:50:00,10.82,10.82,10.81,10.82,24500.0,10.8199,10.8199,10.8099,10.8199,24500.0
2006-07-03 11:00:00,10.81,10.83,10.8,10.8,70100.0,10.8099,10.8299,10.7999,10.7999,70100.0
2006-07-03 11:10:00,10.8,10.81,10.75,10.77,63100.0,10.7999,10.8099,10.7499,10.7699,63100.0
2006-07-03 11:20:00,10.77,10.77,10.75,10.75,32600.0,10.7699,10.7699,10.7499,10.7499,32600.0
2006-07-03 11:30:00,10.75,10.76,10.72,10.73,49900.0,10.7499,10.7599,10.7199,10.7299,49900.0
2006-07-03 11:40:00,10.72,10.72,10.66,10.66,53500.0,10.7199,10.7199,10.6599,10.6599,53500.0
2006-07-03 11:50:00,10.67,10.67,10.63,10.64,63700.0,10.6699,10.6699,10.6299,10.6399,63700.0
2006-07-03 12:00:00,10.64,10.66,10.63,10.64,60000.0,10.6399,10.6599,10.6299,10.6399,60000.0
2006-07-03 12:10:00,10.64,10.65,10.61,10.64,76200.0,10.6399,10.6499,10.6099,10.6399,76200.0
2006-07-03 12:20:00,10.64,10.64,10.6,10.6,51500.0,10.6399,10.6399,10.5999,10.5999,51500.0
2006-07-03 12:30:00,10.6,10.62,10.57,10.61,94600.0,10.5999,10.6199,10.5699,10.6099,94600.0
2006-07-03 12:40:00,10.6,10.63,10.6,10.6,172700.0,10.5999,10.6299,10.5999,10.5999,172700.0
2006-07-03 12:50:00,10.6,10.68,10.57,10.61,95800.0,10.5999,10.6799,10.5699,10.6099,95800.0
2006-07-05 09:30:00,10.56,10.63,10.51,10.55,54400.0,10.5599,10.6299,10.5099,10.5499,54400.0
2006-07-05 09:40:00,10.54,10.56,10.52,10.55,35300.0,10.5399,10.5599,10.5199,10.5499,35300.0
2006-07-05 09:50:00,10.54,10.6,10.54,10.59,34400.0,10.5399,10.5999,10.5399,10.5899,34400.0
2006-07-05 10:00:00,10.59,10.65,10.58,10.62,54900.0,10.5899,10.6499,10.5799,10.6199,54900.0
2006-07-05 10:10:00,10.63,10.63,10.57,10.6,35200.0,10.6299,10.6299,10.5699,10.5999,35200.0
2006-07-05 10:20:00,10.59,10.65,10.59,10.6,32100.0,10.5899,10.6499,10.5899,10.5999,32100.0
2006-07-05 10:30:00,10.6,10.66,10.59,10.65,41300.0,10.5999,10.6599,10.5899,10.6499,41300.0
2006-07-05 10:40:00,10.64,10.64,10.59,10.6,24800.0,10.6399,10.6399,10.5899,10.5999,24800.0
2006-07-05 10:50:00,10.6,10.65,10.55,10.56,32500.0,10.5999,10.6499,10.5499,10.5599,32500.0
2006-07-05 11:00:00,10.56,10.56,10.5,10.56,57400.0,10.5599,10.5599,10.4999,10.5599,57400.0
2006-07-05 11:10:00,10.54,10.59,10.53,10.57,33000.0,10.5399,10.5899,10.5299,10.5699,33000.0
2006-07-05 11:20:00,10.57,10.59,10.55,10.58,22400.0,10.5699,10.5899,10.5499,10.5799,22400.0
2006-07-05 11:30:00,10.58,10.63,10.56,10.59,28900.0,10.5799,10.6299,10.5599,10.5899,28900.0
2006-07-05 11:40:00,10.6,10.6,10.52,10.52,42100.0,10.5999,10.5999,10.5199,10.5199,42100.0
2006-07-05 11:50:00,10.52,10.54,10.52,10.53,47800.0,10.5199,10.5399,10.5199,10.5299,47800.0
2006-07-05 12:00:00,10.53,10.53,10.49,10.51,63700.0,10.5299,10.5299,10.4899,10.5099,63700.0
2006-07-05 12:10:00,10.52,10.54,10.5,10.51,10000.0,10.5199,10.5399,10.4999,10.5099,10000.0
2006-07-05 12:20:00,10.5,10.55,10.5,10.51,21300.0,10.4999,10.5499,10.4999,10.5099,21300.0
2006-07-05 12:30:00,10.51,10.54,10.5,10.52,18000.0,10.5099,10.5399,10.4999,10.5199,18000.0
2006-07-05 12:40:00,10.52,10.57,10.5,10.55,150600.0,10.5199,10.5699,10.4999,10.5499,150600.0
2006-07-05 12:50:00,10.55,10.58,10.52,10.55,64800.0,10.5499,10.5799,10.5199,10.5499,64800.0
2006-07-05 13:00:00,10.55,10.6,10.53,10.55,29200.0,10.5499,10.5999,10.5299,10.5499,29200.0
2006-07-05 13:10:00,10.55,10.57,10.51,10.56,87000.0,10.5499,10.5699,10.5099,10.5599,87000.0
2006-07-05 13:20:00,10.56,10.58,10.5,10.51,51500.0,10.5599,10.5799,10.4999,10.5099,51500.0
2006-07-05 13:30:00,10.52,10.58,10.52,10.56,18700.0,10.5199,10.5799,10.5199,10.5599,18700.0
2006-07-05 13:40:00,10.56,10.56,10.49,10.5,87500.0,10.5599,10.5599,10.4899,10.4999,87500.0
2006-07-05 13:50:00,10.51,10.54,10.48,10.48,51000.0,10.5099,10.5399,10.4799,10.4799,51000.0
2006-07-05 14:00:00,10.48,10.56,10.47,10.5,36000.0,10.4799,10.5599,10.4699,10.4999,36000.0
2006-07-05 14:10:00,10.49,10.55,10.46,10.54,51600.0,10.4899,10.5499,10.4599,10.5399,51600.0
2006-07-05 14:20:00,10.54,10.55,10.5,10.5,49300.0,10.5399,10.5499,10.4999,10.4999,49300.0
2006-07-05 14:30:00,10.49,10.53,10.43,10.52,50900.0,10.4899,10.5299,10.4299,10.5199,50900.0
2006-07-05 14:40:00,10.51,10.52,10.48,10.48,23200.0,10.5099,10.5199,10.4799,10.4799,23200.0
2006-07-05 14:50:00,10.49,10.55,10.43,10.47,46100.0,10.4899,10.5499,10.4299,10.4699,46100.0
2006-07-05 15:00:00,10.48,10.49,10.4,10.4,63800.0,10.4799,10.4899,10.3999,10.3999,63800.0
2006-07-05 15:10:00,10.4,10.44,10.35,10.41,53900.0,10.3999,10.4399,10.3499,10.4099,53900.0
2006-07-05 15:20:00,10.42,10.46,10.35,10.44,96900.0,10.4199,10.4599,10.3499,10.4399,96900.0
2006-07-05 15:30:00,10.43,10.43,10.38,10.4,39600.0,10.4299,10.4299,10.3799,10.3999,39600.0
2006-07-05 15:40:00,10.39,10.39,10.36,10.37,32700.0,10.3899,10.3899,10.3599,10.3699,32700.0
2006-07-05 15:50:00,10.37,10.44,10.36,10.43,78900.0,10.3699,10.4399,10.3599,10.4299,78900.0
2006-07-06 09:30:00,10.47,10.57,10.43,10.46,28900.0,10.4699,10.5699,10.4299,10.4599,28900.0
2006-07-06 09:40:00,10.45,10.49,10.45,10.49,12000.0,10.4499,10.4899,10.4499,10.4899,12000.0
2006-07-06 09:50:00,10.48,10.55,10.48,10.49,52600.0,10.4799,10.5499,10.4799,10.4899,52600.0
2006-07-06 10:00:00,10.49,10.49,10.46,10.46,19600.0,10.4899,10.4899,10.4599,10.4599,19600.0
2006-07-06 10:10:00,10.47,10.47,10.44,10.45,30400.0,10.4699,10.4699,10.4399,10.4499,30400.0
2006-07-06 10:20:00,10.45,10.45,10.37,10.42,23500.0,10.4499,10.4499,10.3699,10.4199,23500.0
2006-07-06 10:30:00,10.41,10.51,10.37,10.45,88700.0,10.4099,10.5099,10.3699,10.4499,88700.0
2006-07-06 10:40:00,10.45,10.49,10.44,10.48,23400.0,10.4499,10.4899,10.4399,10.4799,23400.0
2006-07-06 10:50:00,10.48,10.48,10.44,10.45,30900.0,10.4799,10.4799,10.4399,10.4499,30900.0
2006-07-06 11:00:00,10.45,10.47,10.44,10.47,17400.0,10.4499,10.4699,10.4399,10.4699,17400.0
2006-07-06 11:10:00,10.47,10.48,10.43,10.48,38800.0,10.4699,10.4799,10.4299,10.4799,38800.0
2006-07-06 11:20:00,10.48,10.48,10.45,10.46,16400.0,10.4799,10.4799,10.4499,10.4599,16400.0
2006-07-06 11:30:00,10.45,10.46,10.45,10.45,9300.0,10.4499,10.4599,10.4499,10.4499,9300.0
2006-07-06 11:40:00,10.46,10.46,10.39,10.46,33100.0,10.4599,10.4599,10.3899,10.4599,33100.0
2006-07-06 11:50:00,10.45,10.46,10.39,10.39,17400.0,10.4499,10.4599,10.3899,10.3899,17400.0
2006-07-06 12:00:00,10.39,10.4,10.34,10.35,21400.0,10.3899,10.3999,10.3399,10.3499,21400.0
2006-07-06 12:10:00,10.35,10.35,10.3,10.3,12100.0,10.3499,10.3499,10.2999,10.2999,12100.0
2006-07-06 12:20:00,10.29,10.3,10.26,10.28,26700.0,10.2899,10.2999,10.2599,10.2799,26700.0
2006-07-06 12:30:00,10.27,10.28,10.24,10.28,31500.0,10.2699,10.2799,10.2399,10.2799,31500.0
2006-07-06 12:40:00,10.28,10.28,10.26,10.27,13800.0,10.2799,10.2799,10.2599,10.2699,13800.0
2006-07-06 12:50:00,10.28,10.29,10.26,10.26,30900.0,10.2799,10.2899,10.2599,10.2599,30900.0
2006-07-06 13:00:00,10.26,10.26,10.15,10.24,80600.0,10.2599,10.2599,10.1499,10.2399,80600.0
2006-07-06 13:10:00,10.24,10.3,10.24,10.26,50500.0,10.2399,10.2999,10.2399,10.2599,50500.0
2006-07-06 13:20:00,10.27,10.29,10.25,10.28,55900.0,10.2699,10.2899,10.2499,10.2799,55900.0
2006-07-06 13:30:00,10.28,10.31,10.25,10.3,42500.0,10.2799,10.3099,10.2499,10.2999,42500.0
2006-07-06 13:40:00,10.31,10.31,10.25,10.29,69300.0,10.3099,10.3099,10.2499,10.2899,69300.0
2006-07-06 13:50:00,10.28,10.33,10.28,10.33,14100.0,10.2799,10.3299,10.2799,10.3299,14100.0
2006-07-06 14:00:00,10.33,10.33,10.26,10.28,14300.0,10.3299,10.3299,10.2599,10.2799,14300.0
2006-07-06 14:10:00,10.28,10.28,10.25,10.28,11300.0,10.2799,10.2799,10.2499,10.2799,11300.0
2006-07-06 14:20:00,10.27,10.29,10.25,10.27,55200.0,10.2699,10.2899,10.2499,10.2699,55200.0
2006-07-06 14:30:00,10.26,10.27,10.24,10.27,25600.0,10.2599,10.2699,10.2399,10.2699,25600.0
2006-07-06 14:40:00,10.26,10.29,10.26,10.27,39600.0,10.2599,10.2899,10.2599,10.2699,39600.0
2006-07-06 14:50:00,10.28,10.28,10.24,10.25,39600.0,10.2799,10.2799,10.2399,10.2499,39600.0
2006-07-06 15:00:00,10.24,10.25,10.18,10.23,31500.0,10.2399,10.2499,10.1799,10.2299,31500.0
2006-07-06 15:10:00,10.23,10.27,10.19,10.24,36600.0,10.2299,10.2699,10.1899,10.2399,36600.0
2006-07-06 15:20:00,10.24,10.26,10.23,10.24,27800.0,10.2399,10.2599,10.2299,10.2399,27800.0
2006-07-06 15:30:00,10.25,10.25,10.2,10.2,39600.0,10.2499,10.2499,10.1999,10.1999,39600.0
2006-07-06 15:40:00,10.2,10.24,10.2,10.21,54300.0,10.1999,10.2399,10.1999,10.2099,54300.0
2006-07-06 15:50:00,10.22,10.22,10.19,10.21,68900.0,10.2199,10.2199,10.1899,10.2099,68900.0
2006-07-07 09:30:00,10.21,10.38,10.11,10.35,53900.0,10.2099,10.3799,10.1099,10.3499,53900.0
2006-07-07 09:40:00,10.36,10.36,10.2,10.24,26200.0,10.3599,10.3599,10.1999,10.2399,26200.0
2006-07-07 09:50:00,10.25,10.29,10.19,10.19,22900.0,10.2499,10.2899,10.1899,10.1899,22900.0
2006-07-07 10:00:00,10.19,10.21,10.1,10.11,28800.0,10.1899,10.2099,10.0999,10.1099,28800.0
2006-07-07 10:10:00,10.11,10.22,10.11,10.19,24100.0,10.1099,10.2199,10.1099,10.1899,24100.0
2006-07-07 10:20:00,10.19,10.26,10.15,10.24,25200.0,10.1899,10.2599,10.1499,10.2399,25200.0
2006-07-07 10:30:00,10.24,10.26,10.2,10.21,47100.0,10.2399,10.2599,10.1999,10.2099,47100.0
2006-07-07 10:40:00,10.21,10.26,10.2,10.26,14800.0,10.2099,10.2599,10.1999,10.2599,14800.0
2006-07-07 10:50:00,10.25,10.27,10.22,10.26,18800.0,10.2499,10.2699,10.2199,10.2599,18800.0
2006-07-07 11:00:00,10.26,10.3,10.22,10.28,25900.0,10.2599,10.2999,10.2199,10.2799,25900.0
2006-07-07 11:10:00,10.31,10.31,10.22,10.25,19300.0,10.3099,10.3099,10.2199,10.2499,19300.0
2006-07-07 11:20:00,10.26,10.26,10.2,10.22,26700.0,10.2599,10.2599,10.1999,10.2199,26700.0
2006-07-07 11:30:00,10.22,10.25,10.22,10.22,49200.0,10.2199,10.2499,10.2199,10.2199,49200.0
2006-07-07 11:40:00,10.22,10.22,10.15,10.19,45900.0,10.2199,10.2199,10.1499,10.1899,45900.0
2006-07-07 11:50:00,10.19,10.19,10.15,10.18,15400.0,10.1899,10.1899,10.1499,10.1799,15400.0
2006-07-07 12:00:00,10.17,10.2,10.17,10.2,5000.0,10.1699,10.1999,10.1699,10.1999,5000.0
2006-07-07 12:10:00,10.2,10.2,10.17,10.2,49600.0,10.1999,10.1999,10.1699,10.1999,49600.0
2006-07-07 12:20:00,10.19,10.22,10.18,10.22,72900.0,10.1899,10.2199,10.1799,10.2199,72900.0
2006-07-07 12:30:00,10.22,10.24,10.22,10.23,46600.0,10.2199,10.2399,10.2199,10.2299,46600.0
2006-07-07 12:40:00,10.23,10.23,10.19,10.22,101200.0,10.2299,10.2299,10.1899,10.2199,101200.0
2006-07-07 12:50:00,10.22,10.22,10.2,10.2,56900.0,10.2199,10.2199,10.1999,10.1999,56900.0
2006-07-07 13:00:00,10.21,10.22,10.18,10.19,13300.0,10.2099,10.2199,10.1799,10.1899,13300.0
2006-07-07 13:10:00,10.2,10.2,10.18,10.19,12000.0,10.1999,10.1999,10.1799,10.1899,12000.0
2006-07-07 13:20:00,10.19,10.19,10.16,10.18,35400.0,10.1899,10.1899,10.1599,10.1799,35400.0
2006-07-07 13:30:00,10.18,10.18,10.17,10.18,8700.0,10.1799,10.1799,10.1699,10.1799,8700.0
2006-07-07 13:40:00,10.18,10.18,10.11,10.14,72200.0,10.1799,10.1799,10.1099,10.1399,72200.0
2006-07-07 13:50:00,10.15,10.15,10.14,10.15,9400.0,10.1499,10.1499,10.1399,10.1499,9400.0
2006-07-07 14:00:00,10.15,10.16,10.14,10.14,27100.0,10.1499,10.1599,10.1399,10.1399,27100.0
2006-07-07 14:10:00,10.14,10.16,10.14,10.15,21300.0,10.1399,10.1599,10.1399,10.1499,21300.0
2006-07-07 14:20:00,10.16,10.16,10.14,10.15,14200.0,10.1599,10.1599,10.1399,10.1499,14200.0
2006-07-07 14:30:00,10.15,10.17,10.15,10.17,24700.0,10.1499,10.1699,10.1499,10.1699,24700.0
2006-07-07 14:40:00,10.17,10.17,10.11,10.13,46600.0,10.1699,10.1699,10.1099,10.1299,46600.0
2006-07-07 14:50:00,10.13,10.14,10.11,10.12,76200.0,10.1299,10.1399,10.1099,10.1199,76200.0
2006-07-07 15:00:00,10.12,10.13,10.03,10.03,86600.0,10.1199,10.1299,10.0299,10.0299,86600.0
2006-07-07 15:10:00,10.03,10.06,10.01,10.02,59800.0,10.0299,10.0599,10.0099,10.0199,59800.0
2006-07-07 15:20:00,10.01,10.02,9.99,10.02,114100.0,10.0099,10.0199,9.9899,10.0199,114100.0
2006-07-07 15:30:00,10.02,10.11,10.01,10.1,90600.0,10.0199,10.1099,10.0099,10.0999,90600.0
2006-07-07 15:40:00,10.09,10.1,10.06,10.08,48800.0,10.0899,10.0999,10.0599,10.0799,48800.0
2006-07-07 15:50:00,10.07,10.11,10.07,10.1,106200.0,10.0699,10.1099,10.0699,10.0999,106200.0
2006-07-10 09:30:00,9.95,9.99,9.82,9.98,166800.0,9.9499,9.9899,9.8199,9.9799,166800.0
2006-07-10 09:40:00,9.98,10.18,9.97,10.07,286800.0,9.9799,10.1799,9.9699,10.0699,286800.0
2006-07-10 09:50:00,10.07,10.07,10.0,10.01,85000.0,10.0699,10.0699,9.9999,10.0099,85000.0
2006-07-10 10:00:00,10.0,10.02,9.95,10.01,46600.0,9.9999,10.0199,9.9499,10.0099,46600.0
2006-07-10 10:10:00,10.0,10.01,9.95,9.96,32900.0,9.9999,10.0099,9.9499,9.9599,32900.0
2006-07-10 10:20:00,9.96,9.99,9.96,9.96,12800.0,9.9599,9.9899,9.9599,9.9599,12800.0
2006-07-10 10:30:00,9.97,9.97,9.95,9.96,19100.0,9.9699,9.9699,9.9499,9.9599,19100.0
2006-07-10 10:40:00,9.95,9.97,9.93,9.94,39100.0,9.9499,9.9699,9.9299,9.9399,39100.0
2006-07-10 10:50:00,9.93,9.94,9.89,9.91,63400.0,9.9299,9.9399,9.8899,9.9099,63400.0
2006-07-10 11:00:00,9.92,9.92,9.85,9.85,43100.0,9.9199,9.9199,9.8499,9.8499,43100.0
2006-07-10 11:10:00,9.86,9.89,9.84,9.89,35700.0,9.8599,9.8899,9.8399,9.8899,35700.0
2006-07-10 11:20:00,9.89,9.96,9.86,9.91,31600.0,9.8899,9.9599,9.8599,9.9099,31600.0
2006-07-10 11:30:00,9.92,9.92,9.88,9.89,54200.0,9.9199,9.9199,9.8799,9.8899,54200.0
2006-07-10 11:40:00,9.9,9.9,9.75,9.75,62900.0,9.8999,9.8999,9.7499,9.7499,62900.0
2006-07-10 11:50:00,9.75,9.75,9.66,9.7,92900.0,9.7499,9.7499,9.6599,9.6999,92900.0
2006-07-10 12:00:00,9.69,9.74,9.65,9.73,43000.0,9.6899,9.7399,9.6499,9.7299,43000.0
2006-07-10 12:10:00,9.71,9.85,9.65,9.68,83800.0,9.7099,9.8499,9.6499,9.6799,83800.0
2006-07-10 12:20:00,9.66,9.72,9.65,9.69,51800.0,9.6599,9.7199,9.6499,9.6899,51800.0
2006-07-10 12:30:00,9.69,9.77,9.69,9.77,103900.0,9.6899,9.7699,9.6899,9.7699,103900.0
2006-07-10 12:40:00,9.76,9.78,9.75,9.76,18700.0,9.7599,9.7799,9.7499,9.7599,18700.0
2006-07-10 12:50:00,9.76,9.76,9.74,9.74,35600.0,9.7599,9.7599,9.7399,9.7399,35600.0
2006-07-10 13:00:00,9.75,9.75,9.66,9.67,50100.0,9.7499,9.7499,9.6599,9.6699,50100.0
2006-07-10 13:10:00,9.67,9.72,9.66,9.66,65200.0,9.6699,9.7199,9.6599,9.6599,65200.0
2006-07-10 13:20:00,9.67,9.68,9.55,9.57,137400.0,9.6699,9.6799,9.5499,9.5699,137400.0
2006-07-10 13:30:00,9.57,9.58,9.55,9.58,103000.0,9.5699,9.5799,9.5499,9.5799,103000.0
2006-07-10 13:40:00,9.58,9.58,9.52,9.52,75300.0,9.5799,9.5799,9.5199,9.5199,75300.0
2006-07-10 13:50:00,9.52,9.55,9.47,9.48,161900.0,9.5199,9.5499,9.4699,9.4799,161900.0
2006-07-10 14:00:00,9.47,9.52,9.43,9.44,270200.0,9.4699,9.5199,9.4299,9.4399,270200.0
2006-07-10 14:10:00,9.44,9.48,9.43,9.43,86200.0,9.4399,9.4799,9.4299,9.4299,86200.0
2006-07-10 14:20:00,9.43,9.45,9.39,9.39,101200.0,9.4299,9.4499,9.3899,9.3899,101200.0
2006-07-10 14:30:00,9.39,9.39,9.25,9.26,339200.0,9.3899,9.3899,9.2499,9.2599,339200.0
2006-07-10 14:40:00,9.26,9.28,9.15,9.15,450200.0,9.2599,9.2799,9.1499,9.1499,450200.0
2006-07-10 14:50:00,9.16,9.27,9.08,9.22,266000.0,9.1599,9.2699,9.0799,9.2199,266000.0
2006-07-10 15:00:00,9.24,9.38,9.23,9.36,281700.0,9.2399,9.3799,9.2299,9.3599,281700.0
2006-07-10 15:10:00,9.35,9.47,9.33,9.45,130900.0,9.3499,9.4699,9.3299,9.4499,130900.0
2006-07-10 15:20:00,9.45,9.46,9.35,9.39,75900.0,9.4499,9.4599,9.3499,9.3899,75900.0
2006-07-10 15:30:00,9.39,9.45,9.35,9.45,148600.0,9.3899,9.4499,9.3499,9.4499,148600.0
2006-07-10 15:40:00,9.46,9.48,9.33,9.33,140400.0,9.4599,9.4799,9.3299,9.3299,140400.0
2006-07-10 15:50:00,9.33,9.4,9.26,9.37,207500.0,9.3299,9.3999,9.2599,9.3699,207500.0
2006-07-11 09:30:00,9.26,9.47,9.06,9.47,148300.0,9.2599,9.4699,9.0599,9.4699,148300.0
2006-07-11 09:40:00,9.47,9.64,9.4,9.59,202500.0,9.4699,9.6399,9.3999,9.5899,202500.0
2006-07-11 09:50:00,9.6,9.6,9.45,9.46,55400.0,9.5999,9.5999,9.4499,9.4599,55400.0
2006-07-11 10:00:00,9.46,9.55,9.44,9.53,54900.0,9.4599,9.5499,9.4399,9.5299,54900.0
2006-07-11 10:10:00,9.53,9.55,9.47,9.5,47900.0,9.5299,9.5499,9.4699,9.4999,47900.0
2006-07-11 10:20:00,9.5,9.58,9.5,9.58,42200.0,9.4999,9.5799,9.4999,9.5799,42200.0
2006-07-11 10:30:00,9.56,9.6,9.56,9.57,33200.0,9.5599,9.5999,9.5599,9.5699,33200.0
2006-07-11 10:40:00,9.57,9.58,9.56,9.57,35900.0,9.5699,9.5799,9.5599,9.5699,35900.0
2006-07-11 10:50:00,9.56,9.58,9.56,9.58,33000.0,9.5599,9.5799,9.5599,9.5799,33000.0
2006-07-11 11:00:00,9.57,9.58,9.49,9.49,63800.0,9.5699,9.5799,9.4899,9.4899,63800.0
2006-07-11 11:10:00,9.49,9.5,9.49,9.5,35400.0,9.4899,9.4999,9.4899,9.4999,35400.0
2006-07-11 11:20:00,9.49,9.5,9.49,9.5,33100.0,9.4899,9.4999,9.4899,9.4999,33100.0
2006-07-11 11:30:00,9.5,9.5,9.49,9.5,22400.0,9.4999,9.4999,9.4899,9.4999,22400.0
2006-07-11 11:40:00,9.5,9.52,9.5,9.52,73000.0,9.4999,9.5199,9.4999,9.5199,73000.0
2006-07-11 11:50:00,9.52,9.54,9.51,9.54,111500.0,9.5199,9.5399,9.5099,9.5399,111500.0
2006-07-11 12:00:00,9.53,9.56,9.53,9.55,97100.0,9.5299,9.5599,9.5299,9.5499,97100.0
2006-07-11 12:10:00,9.55,9.56,9.54,9.55,41300.0,9.5499,9.5599,9.5399,9.5499,41300.0
2006-07-11 12:20:00,9.55,9.58,9.55,9.55,32600.0,9.5499,9.5799,9.5499,9.5499,32600.0
2006-07-11 12:30:00,9.56,9.56,9.55,9.56,13300.0,9.5599,9.5599,9.5499,9.5599,13300.0
2006-07-11 12:40:00,9.56,9.56,9.55,9.55,14300.0,9.5599,9.5599,9.5499,9.5499,14300.0
2006-07-11 12:50:00,9.56,9.56,9.53,9.53,97800.0,9.5599,9.5599,9.5299,9.5299,97800.0
2006-07-11 13:00:00,9.53,9.54,9.48,9.51,47700.0,9.5299,9.5399,9.4799,9.5099,47700.0
2006-07-11 13:10:00,9.51,9.53,9.49,9.5,47600.0,9.5099,9.5299,9.4899,9.4999,47600.0
2006-07-11 13:20:00,9.5,9.52,9.49,9.5,51900.0,9.4999,9.5199,9.4899,9.4999,51900.0
2006-07-11 13:30:00,9.5,9.52,9.47,9.49,47500.0,9.4999,9.5199,9.4699,9.4899,47500.0
2006-07-11 13:40:00,9.49,9.53,9.48,9.53,50800.0,9.4899,9.5299,9.4799,9.5299,50800.0
2006-07-11 13:50:00,9.54,9.57,9.52,9.54,45800.0,9.5399,9.5699,9.5199,9.5399,45800.0
2006-07-11 14:00:00,9.55,9.58,9.52,9.57,36000.0,9.5499,9.5799,9.5199,9.5699,36000.0
2006-07-11 14:10:00,9.58,9.7,9.58,9.66,38600.0,9.5799,9.6999,9.5799,9.6599,38600.0
2006-07-11 14:20:00,9.67,9.74,9.66,9.73,30500.0,9.6699,9.7399,9.6599,9.7299,30500.0
2006-07-11 14:30:00,9.73,9.74,9.7,9.7,28800.0,9.7299,9.7399,9.6999,9.6999,28800.0
2006-07-11 14:40:00,9.7,9.71,9.7,9.71,29500.0,9.6999,9.7099,9.6999,9.7099,29500.0
2006-07-11 14:50:00,9.7,9.71,9.7,9.71,33100.0,9.6999,9.7099,9.6999,9.7099,33100.0
2006-07-11 15:00:00,9.71,9.71,9.7,9.71,26600.0,9.7099,9.7099,9.6999,9.7099,26600.0
2006-07-11 15:10:00,9.71,9.76,9.7,9.74,66000.0,9.7099,9.7599,9.6999,9.7399,66000.0
2006-07-11 15:20:00,9.75,9.8,9.71,9.74,67000.0,9.7499,9.7999,9.7099,9.7399,67000.0
2006-07-11 15:30:00,9.74,9.8,9.73,9.79,47800.0,9.7399,9.7999,9.7299,9.7899,47800.0
2006-07-11 15:40:00,9.79,9.79,9.78,9.79,41700.0,9.7899,9.7899,9.7799,9.7899,41700.0
2006-07-11 15:50:00,9.79,9.8,9.77,9.8,130900.0,9.7899,9.7999,9.7699,9.7999,130900.0
2006-07-12 09:30:00,9.72,9.97,9.72,9.9,71000.0,9.7199,9.9699,9.7199,9.8999,71000.0
2006-07-12 09:40:00,9.89,9.89,9.85,9.86,27800.0,9.8899,9.8899,9.8499,9.8599,27800.0
2006-07-12 09:50:00,9.86,9.87,9.78,9.81,44800.0,9.8599,9.8699,9.7799,9.8099,44800.0
2006-07-12 10:00:00,9.81,9.84,9.79,9.82,15900.0,9.8099,9.8399,9.7899,9.8199,15900.0
2006-07-12 10:10:00,9.82,9.86,9.79,9.82,22900.0,9.8199,9.8599,9.7899,9.8199,22900.0
2006-07-12 10:20:00,9.82,9.82,9.71,9.73,14700.0,9.8199,9.8199,9.7099,9.7299,14700.0
2006-07-12 10:30:00,9.72,9.73,9.66,9.68,11800.0,9.7199,9.7299,9.6599,9.6799,11800.0
2006-07-12 10:40:00,9.7,9.78,9.69,9.76,17000.0,9.6999,9.7799,9.6899,9.7599,17000.0
2006-07-12 10:50:00,9.76,9.78,9.75,9.76,12100.0,9.7599,9.7799,9.7499,9.7599,12100.0
2006-07-12 11:00:00,9.76,9.76,9.75,9.76,2300.0,9.7599,9.7599,9.7499,9.7599,2300.0
2006-07-12 11:10:00,9.76,9.78,9.72,9.74,30100.0,9.7599,9.7799,9.7199,9.7399,30100.0
2006-07-12 11:20:00,9.75,9.85,9.75,9.83,49500.0,9.7499,9.8499,9.7499,9.8299,49500.0
2006-07-12 11:30:00,9.83,9.85,9.8,9.81,16000.0,9.8299,9.8499,9.7999,9.8099,16000.0
2006-07-12 11:40:00,9.8,9.81,9.77,9.77,14400.0,9.7999,9.8099,9.7699,9.7699,14400.0
2006-07-12 11:50:00,9.76,9.8,9.76,9.78,24100.0,9.7599,9.7999,9.7599,9.7799,24100.0
2006-07-12 12:00:00,9.8,9.82,9.79,9.81,35700.0,9.7999,9.8199,9.7899,9.8099,35700.0
2006-07-12 12:10:00,9.81,9.82,9.77,9.77,10400.0,9.8099,9.8199,9.7699,9.7699,10400.0
2006-07-12 12:20:00,9.78,9.78,9.7,9.7,28700.0,9.7799,9.7799,9.6999,9.6999,28700.0
2006-07-12 12:30:00,9.71,9.71,9.7,9.7,3700.0,9.7099,9.7099,9.6999,9.6999,3700.0
2006-07-12 12:40:00,9.7,9.72,9.67,9.68,19100.0,9.6999,9.7199,9.6699,9.6799,19100.0
2006-07-12 12:50:00,9.7,9.74,9.68,9.73,9400.0,9.6999,9.7399,9.6799,9.7299,9400.0
2006-07-12 13:00:00,9.73,9.73,9.68,9.68,23200.0,9.7299,9.7299,9.6799,9.6799,23200.0
2006-07-12 13:10:00,9.68,9.69,9.68,9.68,10800.0,9.6799,9.6899,9.6799,9.6799,10800.0
2006-07-12 13:20:00,9.69,9.7,9.68,9.68,32700.0,9.6899,9.6999,9.6799,9.6799,32700.0
2006-07-12 13:30:00,9.68,9.76,9.68,9.76,16800.0,9.6799,9.7599,9.6799,9.7599,16800.0
2006-07-12 13:40:00,9.75,9.76,9.71,9.73,15600.0,9.7499,9.7599,9.7099,9.7299,15600.0
2006-07-12 13:50:00,9.71,9.75,9.7,9.75,14800.0,9.7099,9.7499,9.6999,9.7499,14800.0
2006-07-12 14:00:00,9.74,9.75,9.73,9.74,29900.0,9.7399,9.7499,9.7299,9.7399,29900.0
2006-07-12 14:10:00,9.74,9.76,9.74,9.74,24200.0,9.7399,9.7599,9.7399,9.7399,24200.0
2006-07-12 14:20:00,9.75,9.8,9.69,9.79,35200.0,9.7499,9.7999,9.6899,9.7899,35200.0
2006-07-12 14:30:00,9.79,9.79,9.75,9.78,23500.0,9.7899,9.7899,9.7499,9.7799,23500.0
2006-07-12 14:40:00,9.78,9.79,9.78,9.78,20000.0,9.7799,9.7899,9.7799,9.7799,20000.0
2006-07-12 14:50:00,9.78,9.79,9.74,9.75,47800.0,9.7799,9.7899,9.7399,9.7499,47800.0
2006-07-12 15:00:00,9.74,9.76,9.73,9.75,52300.0,9.7399,9.7599,9.7299,9.7499,52300.0
2006-07-12 15:10:00,9.75,9.76,9.75,9.75,35100.0,9.7499,9.7599,9.7499,9.7499,35100.0
2006-07-12 15:20:00,9.75,9.82,9.75,9.8,43500.0,9.7499,9.8199,9.7499,9.7999,43500.0
2006-07-12 15:30:00,9.81,9.82,9.81,9.81,54300.0,9.8099,9.8199,9.8099,9.8099,54300.0
2006-07-12 15:40:00,9.81,9.82,9.73,9.73,106800.0,9.8099,9.8199,9.7299,9.7299,106800.0
2006-07-12 15:50:00,9.74,9.77,9.74,9.74,76600.0,9.7399,9.7699,9.7399,9.7399,76600.0
2006-07-13 09:30:00,9.66,9.84,9.65,9.71,28000.0,9.6599,9.8399,9.6499,9.7099,28000.0
2006-07-13 09:40:00,9.71,9.74,9.65,9.65,9300.0,9.7099,9.7399,9.6499,9.6499,9300.0
2006-07-13 09:50:00,9.65,9.67,9.65,9.66,33800.0,9.6499,9.6699,9.6499,9.6599,33800.0
2006-07-13 10:00:00,9.65,9.71,9.65,9.7,24000.0,9.6499,9.7099,9.6499,9.6999,24000.0
2006-07-13 10:10:00,9.72,9.75,9.69,9.71,7800.0,9.7199,9.7499,9.6899,9.7099,7800.0
2006-07-13 10:20:00,9.71,9.73,9.68,9.73,7500.0,9.7099,9.7299,9.6799,9.7299,7500.0
2006-07-13 10:30:00,9.72,9.84,9.72,9.83,30800.0,9.7199,9.8399,9.7199,9.8299,30800.0
2006-07-13 10:40:00,9.83,9.87,9.83,9.84,38800.0,9.8299,9.8699,9.8299,9.8399,38800.0
2006-07-13 10:50:00,9.85,9.85,9.81,9.82,26100.0,9.8499,9.8499,9.8099,9.8199,26100.0
2006-07-13 11:00:00,9.81,9.87,9.81,9.85,37100.0,9.8099,9.8699,9.8099,9.8499,37100.0
2006-07-13 11:10:00,9.85,9.85,9.81,9.83,17000.0,9.8499,9.8499,9.8099,9.8299,17000.0
2006-07-13 11:20:00,9.83,9.84,9.8,9.84,48300.0,9.8299,9.8399,9.7999,9.8399,48300.0
2006-07-13 11:30:00,9.84,9.9,9.82,9.88,31700.0,9.8399,9.8999,9.8199,9.8799,31700.0
2006-07-13 11:40:00,9.88,9.91,9.88,9.89,55600.0,9.8799,9.9099,9.8799,9.8899,55600.0
2006-07-13 11:50:00,9.89,9.93,9.89,9.93,18200.0,9.8899,9.9299,9.8899,9.9299,18200.0
2006-07-13 12:00:00,9.93,9.96,9.93,9.95,27200.0,9.9299,9.9599,9.9299,9.9499,27200.0
2006-07-13 12:10:00,9.95,9.97,9.95,9.97,18500.0,9.9499,9.9699,9.9499,9.9699,18500.0
2006-07-13 12:20:00,9.97,9.97,9.96,9.97,14800.0,9.9699,9.9699,9.9599,9.9699,14800.0
2006-07-13 12:30:00,9.97,9.97,9.96,9.97,15200.0,9.9699,9.9699,9.9599,9.9699,15200.0
2006-07-13 12:40:00,9.97,10.0,9.96,9.99,64500.0,9.9699,9.9999,9.9599,9.9899,64500.0
2006-07-13 12:50:00,9.99,10.0,9.98,10.0,22400.0,9.9899,9.9999,9.9799,9.9999,22400.0
2006-07-13 13:00:00,10.0,10.0,9.96,9.98,64700.0,9.9999,9.9999,9.9599,9.9799,64700.0
2006-07-13 13:10:00,9.98,10.07,9.97,10.06,87900.0,9.9799,10.0699,9.9699,10.0599,87900.0
2006-07-13 13:20:00,10.06,10.17,10.05,10.13,64100.0,10.0599,10.1699,10.0499,10.1299,64100.0
2006-07-13 13:30:00,10.12,10.19,10.11,10.15,54400.0,10.1199,10.1899,10.1099,10.1499,54400.0
2006-07-13 13:40:00,10.15,10.16,10.09,10.1,35300.0,10.1499,10.1599,10.0899,10.0999,35300.0
2006-07-13 13:50:00,10.1,10.12,10.01,10.03,417500.0,10.0999,10.1199,10.0099,10.0299,417500.0
2006-07-13 14:00:00,10.03,10.03,9.95,10.0,137700.0,10.0299,10.0299,9.9499,9.9999,137700.0
2006-07-13 14:10:00,10.0,10.02,10.0,10.02,19000.0,9.9999,10.0199,9.9999,10.0199,19000.0
2006-07-13 14:20:00,10.02,10.03,10.01,10.02,24800.0,10.0199,10.0299,10.0099,10.0199,24800.0
2006-07-13 14:30:00,10.03,10.03,10.0,10.0,44000.0,10.0299,10.0299,9.9999,9.9999,44000.0
2006-07-13 14:40:00,10.0,10.02,9.94,9.99,59200.0,9.9999,10.0199,9.9399,9.9899,59200.0
2006-07-13 14:50:00,9.99,10.01,9.98,10.0,46700.0,9.9899,10.0099,9.9799,9.9999,46700.0
2006-07-13 15:00:00,9.99,10.0,9.98,9.98,44000.0,9.9899,9.9999,9.9799,9.9799,44000.0
2006-07-13 15:10:00,9.98,10.0,9.96,9.98,59500.0,9.9799,9.9999,9.9599,9.9799,59500.0
2006-07-13 15:20:00,9.97,10.0,9.97,9.98,721000.0,9.9699,9.9999,9.9699,9.9799,721000.0
2006-07-13 15:30:00,9.98,9.99,9.77,9.77,119900.0,9.9799,9.9899,9.7699,9.7699,119900.0
2006-07-13 15:40:00,9.77,9.86,9.72,9.85,184500.0,9.7699,9.8599,9.7199,9.8499,184500.0
2006-07-13 15:50:00,9.85,9.89,9.84,9.85,184600.0,9.8499,9.8899,9.8399,9.8499,184600.0
2006-07-14 09:30:00,10.04,10.17,9.77,10.02,53600.0,10.0399,10.1699,9.7699,10.0199,53600.0
2006-07-14 09:40:00,10.02,10.1,10.02,10.05,22900.0,10.0199,10.0999,10.0199,10.0499,22900.0
2006-07-14 09:50:00,10.04,10.04,9.88,10.0,50100.0,10.0399,10.0399,9.8799,9.9999,50100.0
2006-07-14 10:00:00,10.03,10.08,9.92,10.01,31500.0,10.0299,10.0799,9.9199,10.0099,31500.0
2006-07-14 10:10:00,10.01,10.04,10.0,10.02,30300.0,10.0099,10.0399,9.9999,10.0199,30300.0
2006-07-14 10:20:00,10.0,10.02,10.0,10.01,40500.0,9.9999,10.0199,9.9999,10.0099,40500.0
2006-07-14 10:30:00,10.01,10.05,10.01,10.03,83200.0,10.0099,10.0499,10.0099,10.0299,83200.0
2006-07-14 10:40:00,10.04,10.21,10.03,10.21,75000.0,10.0399,10.2099,10.0299,10.2099,75000.0
2006-07-14 10:50:00,10.21,10.22,10.12,10.14,37800.0,10.2099,10.2199,10.1199,10.1399,37800.0
2006-07-14 11:00:00,10.15,10.15,10.08,10.11,54800.0,10.1499,10.1499,10.0799,10.1099,54800.0
2006-07-14 11:10:00,10.12,10.12,9.96,9.96,127400.0,10.1199,10.1199,9.9599,9.9599,127400.0
2006-07-14 11:20:00,9.96,10.01,9.95,9.97,54100.0,9.9599,10.0099,9.9499,9.9699,54100.0
2006-07-14 11:30:00,9.97,10.02,9.95,9.98,147300.0,9.9699,10.0199,9.9499,9.9799,147300.0
2006-07-14 11:40:00,9.98,9.98,9.93,9.98,53200.0,9.9799,9.9799,9.9299,9.9799,53200.0
2006-07-14 11:50:00,9.98,10.0,9.95,9.96,18800.0,9.9799,9.9999,9.9499,9.9599,18800.0
2006-07-14 12:00:00,9.96,9.96,9.92,9.93,23900.0,9.9599,9.9599,9.9199,9.9299,23900.0
2006-07-14 12:10:00,9.93,9.96,9.92,9.94,24300.0,9.9299,9.9599,9.9199,9.9399,24300.0
2006-07-14 12:20:00,9.95,9.95,9.94,9.95,4300.0,9.9499,9.9499,9.9399,9.9499,4300.0
2006-07-14 12:30:00,9.95,10.0,9.93,10.0,46100.0,9.9499,9.9999,9.9299,9.9999,46100.0
2006-07-14 12:40:00,10.0,10.01,9.92,9.97,28000.0,9.9999,10.0099,9.9199,9.9699,28000.0
2006-07-14 12:50:00,9.98,9.98,9.96,9.96,6400.0,9.9799,9.9799,9.9599,9.9599,6400.0
2006-07-14 13:00:00,9.97,9.97,9.95,9.95,12400.0,9.9699,9.9699,9.9499,9.9499,12400.0
2006-07-14 13:10:00,9.96,9.97,9.91,9.96,23100.0,9.9599,9.9699,9.9099,9.9599,23100.0
2006-07-14 13:20:00,9.96,9.97,9.95,9.97,7600.0,9.9599,9.9699,9.9499,9.9699,7600.0
2006-07-14 13:30:00,9.97,10.13,9.97,10.12,139200.0,9.9699,10.1299,9.9699,10.1199,139200.0
2006-07-14 13:40:00,10.12,10.16,10.11,10.14,33300.0,10.1199,10.1599,10.1099,10.1399,33300.0
2006-07-14 13:50:00,10.14,10.14,10.1,10.12,27500.0,10.1399,10.1399,10.0999,10.1199,27500.0
2006-07-14 14:00:00,10.12,10.13,10.11,10.12,37000.0,10.1199,10.1299,10.1099,10.1199,37000.0
2006-07-14 14:10:00,10.12,10.14,10.12,10.12,35800.0,10.1199,10.1399,10.1199,10.1199,35800.0
2006-07-14 14:20:00,10.12,10.15,10.12,10.13,45100.0,10.1199,10.1499,10.1199,10.1299,45100.0
2006-07-14 14:30:00,10.13,10.14,10.13,10.13,14400.0,10.1299,10.1399,10.1299,10.1299,14400.0
2006-07-14 14:40:00,10.14,10.2,10.13,10.2,64900.0,10.1399,10.1999,10.1299,10.1999,64900.0
2006-07-14 14:50:00,10.18,10.21,10.18,10.21,47000.0,10.1799,10.2099,10.1799,10.2099,47000.0
2006-07-14 15:00:00,10.2,10.31,10.2,10.29,68600.0,10.1999,10.3099,10.1999,10.2899,68600.0
2006-07-14 15:10:00,10.3,10.34,10.28,10.31,60300.0,10.2999,10.3399,10.2799,10.3099,60300.0
2006-07-14 15:20:00,10.31,10.33,10.23,10.26,138100.0,10.3099,10.3299,10.2299,10.2599,138100.0
2006-07-14 15:30:00,10.26,10.29,10.22,10.26,174200.0,10.2599,10.2899,10.2199,10.2599,174200.0
2006-07-14 15:40:00,10.26,10.31,10.25,10.31,181900.0,10.2599,10.3099,10.2499,10.3099,181900.0
2006-07-14 15:50:00,10.31,10.33,10.21,10.21,241800.0,10.3099,10.3299,10.2099,10.2099,241800.0
2006-07-17 09:30:00,10.15,10.5,10.11,10.38,51900.0,10.1499,10.4999,10.1099,10.3799,51900.0
2006-07-17 09:40:00,10.4,10.42,10.28,10.28,22200.0,10.3999,10.4199,10.2799,10.2799,22200.0
2006-07-17 09:50:00,10.28,10.28,10.11,10.12,18700.0,10.2799,10.2799,10.1099,10.1199,18700.0
2006-07-17 10:00:00,10.12,10.12,10.03,10.09,24700.0,10.1199,10.1199,10.0299,10.0899,24700.0
2006-07-17 10:10:00,10.09,10.19,10.09,10.1,17300.0,10.0899,10.1899,10.0899,10.0999,17300.0
2006-07-17 10:20:00,10.11,10.11,10.04,10.06,14100.0,10.1099,10.1099,10.0399,10.0599,14100.0
2006-07-17 10:30:00,10.06,10.11,10.04,10.1,22900.0,10.0599,10.1099,10.0399,10.0999,22900.0
2006-07-17 10:40:00,10.09,10.1,10.08,10.09,6700.0,10.0899,10.0999,10.0799,10.0899,6700.0
2006-07-17 10:50:00,10.09,10.17,10.09,10.17,15600.0,10.0899,10.1699,10.0899,10.1699,15600.0
2006-07-17 11:00:00,10.16,10.21,10.16,10.16,6600.0,10.1599,10.2099,10.1599,10.1599,6600.0
2006-07-17 11:10:00,10.15,10.22,10.15,10.21,14100.0,10.1499,10.2199,10.1499,10.2099,14100.0
2006-07-17 11:20:00,10.22,10.23,10.14,10.14,35300.0,10.2199,10.2299,10.1399,10.1399,35300.0
2006-07-17 11:30:00,10.14,10.18,10.11,10.16,18100.0,10.1399,10.1799,10.1099,10.1599,18100.0
2006-07-17 11:40:00,10.17,10.2,10.16,10.19,7900.0,10.1699,10.1999,10.1599,10.1899,7900.0
2006-07-17 11:50:00,10.2,10.2,10.18,10.19,9000.0,10.1999,10.1999,10.1799,10.1899,9000.0
2006-07-17 12:00:00,10.19,10.2,10.18,10.19,16500.0,10.1899,10.1999,10.1799,10.1899,16500.0
2006-07-17 12:10:00,10.19,10.28,10.19,10.27,32100.0,10.1899,10.2799,10.1899,10.2699,32100.0
2006-07-17 12:20:00,10.27,10.27,10.23,10.24,10000.0,10.2699,10.2699,10.2299,10.2399,10000.0
2006-07-17 12:30:00,10.24,10.3,10.24,10.3,23900.0,10.2399,10.2999,10.2399,10.2999,23900.0
2006-07-17 12:40:00,10.3,10.3,10.28,10.29,9100.0,10.2999,10.2999,10.2799,10.2899,9100.0
2006-07-17 12:50:00,10.3,10.3,10.29,10.29,10200.0,10.2999,10.2999,10.2899,10.2899,10200.0
2006-07-17 13:00:00,10.29,10.3,10.25,10.25,14700.0,10.2899,10.2999,10.2499,10.2499,14700.0
2006-07-17 13:10:00,10.25,10.29,10.24,10.27,19200.0,10.2499,10.2899,10.2399,10.2699,19200.0
2006-07-17 13:20:00,10.27,10.28,10.26,10.26,9700.0,10.2699,10.2799,10.2599,10.2599,9700.0
2006-07-17 13:30:00,10.27,10.35,10.26,10.35,35700.0,10.2699,10.3499,10.2599,10.3499,35700.0
2006-07-17 13:40:00,10.35,10.42,10.35,10.39,22900.0,10.3499,10.4199,10.3499,10.3899,22900.0
2006-07-17 13:50:00,10.38,10.39,10.35,10.36,6000.0,10.3799,10.3899,10.3499,10.3599,6000.0
2006-07-17 14:00:00,10.36,10.38,10.35,10.35,10700.0,10.3599,10.3799,10.3499,10.3499,10700.0
2006-07-17 14:10:00,10.35,10.35,10.25,10.27,19100.0,10.3499,10.3499,10.2499,10.2699,19100.0
2006-07-17 14:20:00,10.27,10.28,10.26,10.27,4100.0,10.2699,10.2799,10.2599,10.2699,4100.0
2006-07-17 14:30:00,10.27,10.28,10.26,10.28,11300.0,10.2699,10.2799,10.2599,10.2799,11300.0
2006-07-17 14:40:00,10.27,10.29,10.26,10.29,12600.0,10.2699,10.2899,10.2599,10.2899,12600.0
2006-07-17 14:50:00,10.28,10.29,10.26,10.28,8000.0,10.2799,10.2899,10.2599,10.2799,8000.0
2006-07-17 15:00:00,10.28,10.28,10.22,10.23,21200.0,10.2799,10.2799,10.2199,10.2299,21200.0
2006-07-17 15:10:00,10.24,10.28,10.23,10.28,10700.0,10.2399,10.2799,10.2299,10.2799,10700.0
2006-07-17 15:20:00,10.26,10.26,10.21,10.24,28700.0,10.2599,10.2599,10.2099,10.2399,28700.0
2006-07-17 15:30:00,10.24,10.25,10.12,10.12,35400.0,10.2399,10.2499,10.1199,10.1199,35400.0
2006-07-17 15:40:00,10.13,10.19,10.12,10.14,35400.0,10.1299,10.1899,10.1199,10.1399,35400.0
2006-07-17 15:50:00,10.14,10.18,10.11,10.11,42600.0,10.1399,10.1799,10.1099,10.1099,42600.0
2006-07-18 09:30:00,10.28,10.32,10.23,10.25,78400.0,10.2799,10.3199,10.2299,10.2499,78400.0
2006-07-18 09:40:00,10.23,10.28,10.16,10.17,22600.0,10.2299,10.2799,10.1599,10.1699,22600.0
2006-07-18 09:50:00,10.18,10.19,10.15,10.18,11800.0,10.1799,10.1899,10.1499,10.1799,11800.0
2006-07-18 10:00:00,10.16,10.18,10.11,10.15,36500.0,10.1599,10.1799,10.1099,10.1499,36500.0
2006-07-18 10:10:00,10.15,10.16,10.1,10.11,31200.0,10.1499,10.1599,10.0999,10.1099,31200.0
2006-07-18 10:20:00,10.11,10.17,10.1,10.16,27600.0,10.1099,10.1699,10.0999,10.1599,27600.0
2006-07-18 10:30:00,10.16,10.2,10.12,10.16,17800.0,10.1599,10.1999,10.1199,10.1599,17800.0
2006-07-18 10:40:00,10.17,10.22,10.15,10.16,18100.0,10.1699,10.2199,10.1499,10.1599,18100.0
2006-07-18 10:50:00,10.17,10.19,10.13,10.14,30300.0,10.1699,10.1899,10.1299,10.1399,30300.0
2006-07-18 11:00:00,10.14,10.25,10.13,10.15,47800.0,10.1399,10.2499,10.1299,10.1499,47800.0
2006-07-18 11:10:00,10.15,10.15,10.12,10.13,17000.0,10.1499,10.1499,10.1199,10.1299,17000.0
2006-07-18 11:20:00,10.13,10.15,10.12,10.14,23300.0,10.1299,10.1499,10.1199,10.1399,23300.0
2006-07-18 11:30:00,10.13,10.18,10.13,10.18,7300.0,10.1299,10.1799,10.1299,10.1799,7300.0
2006-07-18 11:40:00,10.18,10.21,10.17,10.18,20400.0,10.1799,10.2099,10.1699,10.1799,20400.0
2006-07-18 11:50:00,10.18,10.19,10.13,10.15,18800.0,10.1799,10.1899,10.1299,10.1499,18800.0
2006-07-18 12:00:00,10.14,10.15,10.13,10.13,21400.0,10.1399,10.1499,10.1299,10.1299,21400.0
2006-07-18 12:10:00,10.14,10.16,10.13,10.15,15500.0,10.1399,10.1599,10.1299,10.1499,15500.0
2006-07-18 12:20:00,10.16,10.2,10.15,10.19,15100.0,10.1599,10.1999,10.1499,10.1899,15100.0
2006-07-18 12:30:00,10.19,10.19,10.18,10.19,6000.0,10.1899,10.1899,10.1799,10.1899,6000.0
2006-07-18 12:40:00,10.19,10.2,10.18,10.18,17200.0,10.1899,10.1999,10.1799,10.1799,17200.0
2006-07-18 12:50:00,10.18,10.19,10.17,10.18,8200.0,10.1799,10.1899,10.1699,10.1799,8200.0
2006-07-18 13:00:00,10.16,10.17,10.11,10.14,41800.0,10.1599,10.1699,10.1099,10.1399,41800.0
2006-07-18 13:10:00,10.14,10.15,10.12,10.12,8600.0,10.1399,10.1499,10.1199,10.1199,8600.0
2006-07-18 13:20:00,10.14,10.14,10.13,10.14,5200.0,10.1399,10.1399,10.1299,10.1399,5200.0
2006-07-18 13:30:00,10.14,10.14,10.12,10.13,9100.0,10.1399,10.1399,10.1199,10.1299,9100.0
2006-07-18 13:40:00,10.13,10.14,10.1,10.1,9100.0,10.1299,10.1399,10.0999,10.0999,9100.0
2006-07-18 13:50:00,10.1,10.11,10.1,10.11,9200.0,10.0999,10.1099,10.0999,10.1099,9200.0
2006-07-18 14:00:00,10.1,10.11,10.09,10.11,30300.0,10.0999,10.1099,10.0899,10.1099,30300.0
2006-07-18 14:10:00,10.11,10.13,10.09,10.11,66100.0,10.1099,10.1299,10.0899,10.1099,66100.0
2006-07-18 14:20:00,10.11,10.13,10.1,10.11,37100.0,10.1099,10.1299,10.0999,10.1099,37100.0
2006-07-18 14:30:00,10.1,10.12,10.1,10.12,15900.0,10.0999,10.1199,10.0999,10.1199,15900.0
2006-07-18 14:40:00,10.12,10.12,10.09,10.11,17400.0,10.1199,10.1199,10.0899,10.1099,17400.0
2006-07-18 14:50:00,10.11,10.11,10.1,10.11,17900.0,10.1099,10.1099,10.0999,10.1099,17900.0
2006-07-18 15:00:00,10.1,10.11,10.1,10.1,21800.0,10.0999,10.1099,10.0999,10.0999,21800.0
2006-07-18 15:10:00,10.1,10.11,10.1,10.1,20100.0,10.0999,10.1099,10.0999,10.0999,20100.0
2006-07-18 15:20:00,10.1,10.11,10.08,10.09,28400.0,10.0999,10.1099,10.0799,10.0899,28400.0
2006-07-18 15:30:00,10.08,10.09,10.08,10.09,13200.0,10.0799,10.0899,10.0799,10.0899,13200.0
2006-07-18 15:40:00,10.08,10.1,10.08,10.08,56500.0,10.0799,10.0999,10.0799,10.0799,56500.0
2006-07-18 15:50:00,10.09,10.18,10.08,10.18,86300.0,10.0899,10.1799,10.0799,10.1799,86300.0
2006-07-19 09:30:00,10.22,10.41,10.19,10.28,59700.0,10.2199,10.4099,10.1899,10.2799,59700.0
2006-07-19 09:40:00,10.28,10.32,10.26,10.29,27900.0,10.2799,10.3199,10.2599,10.2899,27900.0
2006-07-19 09:50:00,10.29,10.29,10.2,10.21,46000.0,10.2899,10.2899,10.1999,10.2099,46000.0
2006-07-19 10:00:00,10.23,10.33,10.22,10.29,35200.0,10.2299,10.3299,10.2199,10.2899,35200.0
2006-07-19 10:10:00,10.3,10.3,10.27,10.29,16800.0,10.2999,10.2999,10.2699,10.2899,16800.0
2006-07-19 10:20:00,10.29,10.3,10.26,10.27,37100.0,10.2899,10.2999,10.2599,10.2699,37100.0
2006-07-19 10:30:00,10.28,10.33,10.27,10.32,54900.0,10.2799,10.3299,10.2699,10.3199,54900.0
2006-07-19 10:40:00,10.33,10.33,10.32,10.33,18000.0,10.3299,10.3299,10.3199,10.3299,18000.0
2006-07-19 10:50:00,10.33,10.37,10.32,10.37,17700.0,10.3299,10.3699,10.3199,10.3699,17700.0
2006-07-19 11:00:00,10.36,10.37,10.34,10.37,13400.0,10.3599,10.3699,10.3399,10.3699,13400.0
2006-07-19 11:10:00,10.36,10.4,10.36,10.4,16000.0,10.3599,10.3999,10.3599,10.3999,16000.0
2006-07-19 11:20:00,10.39,10.4,10.39,10.39,8700.0,10.3899,10.3999,10.3899,10.3899,8700.0
2006-07-19 11:30:00,10.4,10.43,10.39,10.42,23700.0,10.3999,10.4299,10.3899,10.4199,23700.0
2006-07-19 11:40:00,10.42,10.43,10.41,10.42,6600.0,10.4199,10.4299,10.4099,10.4199,6600.0
2006-07-19 11:50:00,10.43,10.43,10.38,10.38,11700.0,10.4299,10.4299,10.3799,10.3799,11700.0
2006-07-19 12:00:00,10.37,10.4,10.36,10.4,14900.0,10.3699,10.3999,10.3599,10.3999,14900.0
2006-07-19 12:10:00,10.39,10.4,10.39,10.4,8900.0,10.3899,10.3999,10.3899,10.3999,8900.0
2006-07-19 12:20:00,10.39,10.41,10.39,10.39,19800.0,10.3899,10.4099,10.3899,10.3899,19800.0
2006-07-19 12:30:00,10.39,10.44,10.39,10.43,72900.0,10.3899,10.4399,10.3899,10.4299,72900.0
2006-07-19 12:40:00,10.43,10.47,10.43,10.47,16900.0,10.4299,10.4699,10.4299,10.4699,16900.0
2006-07-19 12:50:00,10.46,10.51,10.46,10.5,6800.0,10.4599,10.5099,10.4599,10.4999,6800.0
2006-07-19 13:00:00,10.5,10.53,10.5,10.53,17500.0,10.4999,10.5299,10.4999,10.5299,17500.0
2006-07-19 13:10:00,10.52,10.58,10.51,10.56,32500.0,10.5199,10.5799,10.5099,10.5599,32500.0
2006-07-19 13:20:00,10.56,10.59,10.54,10.59,25900.0,10.5599,10.5899,10.5399,10.5899,25900.0
2006-07-19 13:30:00,10.59,10.59,10.53,10.53,10100.0,10.5899,10.5899,10.5299,10.5299,10100.0
2006-07-19 13:40:00,10.52,10.53,10.5,10.52,49300.0,10.5199,10.5299,10.4999,10.5199,49300.0
2006-07-19 13:50:00,10.51,10.52,10.49,10.52,33300.0,10.5099,10.5199,10.4899,10.5199,33300.0
2006-07-19 14:00:00,10.52,10.57,10.52,10.57,30700.0,10.5199,10.5699,10.5199,10.5699,30700.0
2006-07-19 14:10:00,10.56,10.58,10.55,10.56,5800.0,10.5599,10.5799,10.5499,10.5599,5800.0
2006-07-19 14:20:00,10.55,10.62,10.54,10.62,28200.0,10.5499,10.6199,10.5399,10.6199,28200.0
2006-07-19 14:30:00,10.6,10.65,10.6,10.64,20500.0,10.5999,10.6499,10.5999,10.6399,20500.0
2006-07-19 14:40:00,10.64,10.7,10.63,10.67,33500.0,10.6399,10.6999,10.6299,10.6699,33500.0
2006-07-19 14:50:00,10.68,10.68,10.65,10.67,28400.0,10.6799,10.6799,10.6499,10.6699,28400.0
2006-07-19 15:00:00,10.67,10.69,10.64,10.65,29600.0,10.6699,10.6899,10.6399,10.6499,29600.0
2006-07-19 15:10:00,10.66,10.66,10.61,10.62,35400.0,10.6599,10.6599,10.6099,10.6199,35400.0
2006-07-19 15:20:00,10.62,10.63,10.56,10.57,39200.0,10.6199,10.6299,10.5599,10.5699,39200.0
2006-07-19 15:30:00,10.57,10.62,10.56,10.59,23700.0,10.5699,10.6199,10.5599,10.5899,23700.0
2006-07-19 15:40:00,10.59,10.61,10.52,10.56,45700.0,10.5899,10.6099,10.5199,10.5599,45700.0
2006-07-19 15:50:00,10.56,10.56,10.51,10.54,81700.0,10.5599,10.5599,10.5099,10.5399,81700.0
2006-07-20 09:30:00,10.61,10.79,10.61,10.73,50900.0,10.6099,10.7899,10.6099,10.7299,50900.0
2006-07-20 09:40:00,10.7,10.77,10.66,10.75,29200.0,10.6999,10.7699,10.6599,10.7499,29200.0
2006-07-20 09:50:00,10.74,10.74,10.71,10.71,31800.0,10.7399,10.7399,10.7099,10.7099,31800.0
2006-07-20 10:00:00,10.71,10.72,10.7,10.7,11700.0,10.7099,10.7199,10.6999,10.6999,11700.0
2006-07-20 10:10:00,10.7,10.71,10.7,10.71,9300.0,10.6999,10.7099,10.6999,10.7099,9300.0
2006-07-20 10:20:00,10.71,10.72,10.69,10.7,30600.0,10.7099,10.7199,10.6899,10.6999,30600.0
2006-07-20 10:30:00,10.7,10.71,10.7,10.7,5500.0,10.6999,10.7099,10.6999,10.6999,5500.0
2006-07-20 10:40:00,10.7,10.71,10.7,10.71,11600.0,10.6999,10.7099,10.6999,10.7099,11600.0
2006-07-20 10:50:00,10.7,10.71,10.7,10.71,11400.0,10.6999,10.7099,10.6999,10.7099,11400.0
2006-07-20 11:00:00,10.71,10.72,10.7,10.71,22500.0,10.7099,10.7199,10.6999,10.7099,22500.0
2006-07-20 11:10:00,10.71,10.72,10.71,10.72,9300.0,10.7099,10.7199,10.7099,10.7199,9300.0
2006-07-20 11:20:00,10.71,10.75,10.71,10.74,39100.0,10.7099,10.7499,10.7099,10.7399,39100.0
2006-07-20 11:30:00,10.74,10.75,10.71,10.74,18000.0,10.7399,10.7499,10.7099,10.7399,18000.0
2006-07-20 11:40:00,10.73,10.76,10.72,10.76,25300.0,10.7299,10.7599,10.7199,10.7599,25300.0
2006-07-20 11:50:00,10.76,10.76,10.72,10.75,11000.0,10.7599,10.7599,10.7199,10.7499,11000.0
2006-07-20 12:00:00,10.75,10.76,10.75,10.76,6600.0,10.7499,10.7599,10.7499,10.7599,6600.0
2006-07-20 12:10:00,10.76,10.76,10.75,10.75,8600.0,10.7599,10.7599,10.7499,10.7499,8600.0
2006-07-20 12:20:00,10.76,10.76,10.75,10.76,17300.0,10.7599,10.7599,10.7499,10.7599,17300.0
2006-07-20 12:30:00,10.76,10.76,10.72,10.72,32200.0,10.7599,10.7599,10.7199,10.7199,32200.0
2006-07-20 12:40:00,10.72,10.73,10.72,10.72,8200.0,10.7199,10.7299,10.7199,10.7199,8200.0
2006-07-20 12:50:00,10.72,10.73,10.71,10.71,24200.0,10.7199,10.7299,10.7099,10.7099,24200.0
2006-07-20 13:00:00,10.71,10.75,10.71,10.74,132600.0,10.7099,10.7499,10.7099,10.7399,132600.0
2006-07-20 13:10:00,10.74,10.75,10.7,10.73,36600.0,10.7399,10.7499,10.6999,10.7299,36600.0
2006-07-20 13:20:00,10.72,10.77,10.71,10.76,57300.0,10.7199,10.7699,10.7099,10.7599,57300.0
2006-07-20 13:30:00,10.76,10.77,10.74,10.75,11000.0,10.7599,10.7699,10.7399,10.7499,11000.0
2006-07-20 13:40:00,10.75,10.75,10.71,10.71,27500.0,10.7499,10.7499,10.7099,10.7099,27500.0
2006-07-20 13:50:00,10.72,10.73,10.71,10.71,13800.0,10.7199,10.7299,10.7099,10.7099,13800.0
2006-07-20 14:00:00,10.71,10.75,10.6,10.7,68300.0,10.7099,10.7499,10.5999,10.6999,68300.0
2006-07-20 14:10:00,10.7,10.71,10.59,10.6,25000.0,10.6999,10.7099,10.5899,10.5999,25000.0
2006-07-20 14:20:00,10.59,10.6,10.55,10.55,18800.0,10.5899,10.5999,10.5499,10.5499,18800.0
2006-07-20 14:30:00,10.57,10.57,10.55,10.55,11400.0,10.5699,10.5699,10.5499,10.5499,11400.0
2006-07-20 14:40:00,10.54,10.59,10.53,10.59,14700.0,10.5399,10.5899,10.5299,10.5899,14700.0
2006-07-20 14:50:00,10.59,10.59,10.53,10.53,12500.0,10.5899,10.5899,10.5299,10.5299,12500.0
2006-07-20 15:00:00,10.54,10.57,10.54,10.56,19400.0,10.5399,10.5699,10.5399,10.5599,19400.0
2006-07-20 15:10:00,10.56,10.56,10.51,10.51,22500.0,10.5599,10.5599,10.5099,10.5099,22500.0
2006-07-20 15:20:00,10.51,10.51,10.34,10.38,59100.0,10.5099,10.5099,10.3399,10.3799,59100.0
2006-07-20 15:30:00,10.38,10.53,10.38,10.5,54800.0,10.3799,10.5299,10.3799,10.4999,54800.0
2006-07-20 15:40:00,10.5,10.51,10.5,10.51,34500.0,10.4999,10.5099,10.4999,10.5099,34500.0
2006-07-20 15:50:00,10.5,10.51,10.46,10.49,93100.0,10.4999,10.5099,10.4599,10.4899,93100.0
2006-07-21 09:30:00,10.43,10.5,10.2,10.21,95800.0,10.4299,10.4999,10.1999,10.2099,95800.0
2006-07-21 09:40:00,10.2,10.2,10.14,10.14,25600.0,10.1999,10.1999,10.1399,10.1399,25600.0
2006-07-21 09:50:00,10.12,10.17,10.12,10.16,22100.0,10.1199,10.1699,10.1199,10.1599,22100.0
2006-07-21 10:00:00,10.16,10.16,10.02,10.16,40900.0,10.1599,10.1599,10.0199,10.1599,40900.0
2006-07-21 10:10:00,10.15,10.15,10.02,10.05,24200.0,10.1499,10.1499,10.0199,10.0499,24200.0
2006-07-21 10:20:00,10.05,10.18,10.03,10.17,26700.0,10.0499,10.1799,10.0299,10.1699,26700.0
2006-07-21 10:30:00,10.17,10.19,10.17,10.19,12600.0,10.1699,10.1899,10.1699,10.1899,12600.0
2006-07-21 10:40:00,10.19,10.19,10.1,10.11,11900.0,10.1899,10.1899,10.0999,10.1099,11900.0
2006-07-21 10:50:00,10.11,10.19,10.11,10.17,12700.0,10.1099,10.1899,10.1099,10.1699,12700.0
2006-07-21 11:00:00,10.17,10.17,10.16,10.16,7100.0,10.1699,10.1699,10.1599,10.1599,7100.0
2006-07-21 11:10:00,10.16,10.17,10.16,10.17,4200.0,10.1599,10.1699,10.1599,10.1699,4200.0
2006-07-21 11:20:00,10.17,11.5,10.17,10.81,1040100.0,10.1699,11.4999,10.1699,10.8099,1040100.0
2006-07-21 11:30:00,10.81,10.82,10.66,10.71,121500.0,10.8099,10.8199,10.6599,10.7099,121500.0
2006-07-21 11:40:00,10.7,10.7,10.31,10.34,155300.0,10.6999,10.6999,10.3099,10.3399,155300.0
2006-07-21 11:50:00,10.35,10.44,10.21,10.38,122400.0,10.3499,10.4399,10.2099,10.3799,122400.0
2006-07-21 12:00:00,10.37,10.38,10.22,10.23,54600.0,10.3699,10.3799,10.2199,10.2299,54600.0
2006-07-21 12:10:00,10.24,10.27,10.05,10.22,102200.0,10.2399,10.2699,10.0499,10.2199,102200.0
2006-07-21 12:20:00,10.22,10.26,10.19,10.25,27300.0,10.2199,10.2599,10.1899,10.2499,27300.0
2006-07-21 12:30:00,10.26,10.27,10.11,10.18,48600.0,10.2599,10.2699,10.1099,10.1799,48600.0
2006-07-21 12:40:00,10.18,10.18,10.15,10.16,11100.0,10.1799,10.1799,10.1499,10.1599,11100.0
2006-07-21 12:50:00,10.16,10.21,10.14,10.21,23000.0,10.1599,10.2099,10.1399,10.2099,23000.0
2006-07-21 13:00:00,10.21,10.23,10.2,10.21,17200.0,10.2099,10.2299,10.1999,10.2099,17200.0
2006-07-21 13:10:00,10.21,10.26,10.2,10.26,29300.0,10.2099,10.2599,10.1999,10.2599,29300.0
2006-07-21 13:20:00,10.25,10.27,10.24,10.27,9200.0,10.2499,10.2699,10.2399,10.2699,9200.0
2006-07-21 13:30:00,10.25,10.27,10.25,10.26,16700.0,10.2499,10.2699,10.2499,10.2599,16700.0
2006-07-21 13:40:00,10.25,10.29,10.25,10.25,27200.0,10.2499,10.2899,10.2499,10.2499,27200.0
2006-07-21 13:50:00,10.26,10.26,10.25,10.26,4500.0,10.2599,10.2599,10.2499,10.2599,4500.0
2006-07-21 14:00:00,10.26,10.27,10.23,10.24,21600.0,10.2599,10.2699,10.2299,10.2399,21600.0
2006-07-21 14:10:00,10.25,10.26,10.19,10.24,22500.0,10.2499,10.2599,10.1899,10.2399,22500.0
2006-07-21 14:20:00,10.24,10.29,10.24,10.26,13000.0,10.2399,10.2899,10.2399,10.2599,13000.0
2006-07-21 14:30:00,10.27,10.28,10.25,10.25,12600.0,10.2699,10.2799,10.2499,10.2499,12600.0
2006-07-21 14:40:00,10.26,10.26,10.18,10.21,50200.0,10.2599,10.2599,10.1799,10.2099,50200.0
2006-07-21 14:50:00,10.2,10.31,10.17,10.3,73100.0,10.1999,10.3099,10.1699,10.2999,73100.0
2006-07-21 15:00:00,10.28,10.41,10.26,10.27,25200.0,10.2799,10.4099,10.2599,10.2699,25200.0
2006-07-21 15:10:00,10.26,10.35,10.26,10.31,28900.0,10.2599,10.3499,10.2599,10.3099,28900.0
2006-07-21 15:20:00,10.3,10.3,10.25,10.27,33200.0,10.2999,10.2999,10.2499,10.2699,33200.0
2006-07-21 15:30:00,10.27,10.41,10.27,10.36,42000.0,10.2699,10.4099,10.2699,10.3599,42000.0
2006-07-21 15:40:00,10.36,10.37,10.32,10.35,65200.0,10.3599,10.3699,10.3199,10.3499,65200.0
2006-07-21 15:50:00,10.35,10.37,10.32,10.33,89200.0,10.3499,10.3699,10.3199,10.3299,89200.0
2006-07-24 09:30:00,10.42,10.67,10.38,10.4,25900.0,10.4199,10.6699,10.3799,10.3999,25900.0
2006-07-24 09:40:00,10.38,10.4,10.18,10.29,17300.0,10.3799,10.3999,10.1799,10.2899,17300.0
2006-07-24 09:50:00,10.26,10.35,10.26,10.33,5600.0,10.2599,10.3499,10.2599,10.3299,5600.0
2006-07-24 10:00:00,10.33,10.34,10.28,10.33,13900.0,10.3299,10.3399,10.2799,10.3299,13900.0
2006-07-24 10:10:00,10.33,10.36,10.3,10.31,17700.0,10.3299,10.3599,10.2999,10.3099,17700.0
2006-07-24 10:20:00,10.32,10.37,10.31,10.36,24600.0,10.3199,10.3699,10.3099,10.3599,24600.0
2006-07-24 10:30:00,10.36,10.39,10.35,10.39,7500.0,10.3599,10.3899,10.3499,10.3899,7500.0
2006-07-24 10:40:00,10.38,10.55,10.38,10.54,19900.0,10.3799,10.5499,10.3799,10.5399,19900.0
2006-07-24 10:50:00,10.54,10.54,10.52,10.52,17500.0,10.5399,10.5399,10.5199,10.5199,17500.0
2006-07-24 11:00:00,10.53,10.54,10.52,10.53,24500.0,10.5299,10.5399,10.5199,10.5299,24500.0
2006-07-24 11:10:00,10.54,10.54,10.52,10.53,8300.0,10.5399,10.5399,10.5199,10.5299,8300.0
2006-07-24 11:20:00,10.53,10.54,10.51,10.52,19100.0,10.5299,10.5399,10.5099,10.5199,19100.0
2006-07-24 11:30:00,10.52,10.66,10.52,10.65,37400.0,10.5199,10.6599,10.5199,10.6499,37400.0
2006-07-24 11:40:00,10.64,10.64,10.6,10.64,14800.0,10.6399,10.6399,10.5999,10.6399,14800.0
2006-07-24 11:50:00,10.63,10.64,10.6,10.63,16200.0,10.6299,10.6399,10.5999,10.6299,16200.0
2006-07-24 12:00:00,10.63,10.63,10.45,10.52,38300.0,10.6299,10.6299,10.4499,10.5199,38300.0
2006-07-24 12:10:00,10.52,10.57,10.52,10.57,7700.0,10.5199,10.5699,10.5199,10.5699,7700.0
2006-07-24 12:20:00,10.58,10.59,10.55,10.55,10800.0,10.5799,10.5899,10.5499,10.5499,10800.0
2006-07-24 12:30:00,10.55,10.57,10.47,10.5,26900.0,10.5499,10.5699,10.4699,10.4999,26900.0
2006-07-24 12:40:00,10.5,10.5,10.49,10.49,24000.0,10.4999,10.4999,10.4899,10.4899,24000.0
2006-07-24 12:50:00,10.5,10.5,10.46,10.47,16300.0,10.4999,10.4999,10.4599,10.4699,16300.0
2006-07-24 13:00:00,10.49,10.5,10.49,10.49,2200.0,10.4899,10.4999,10.4899,10.4899,2200.0
2006-07-24 13:10:00,10.5,10.5,10.49,10.49,6700.0,10.4999,10.4999,10.4899,10.4899,6700.0
2006-07-24 13:20:00,10.49,10.52,10.48,10.5,20000.0,10.4899,10.5199,10.4799,10.4999,20000.0
2006-07-24 13:30:00,10.5,10.52,10.49,10.49,13500.0,10.4999,10.5199,10.4899,10.4899,13500.0
2006-07-24 13:40:00,10.5,10.51,10.49,10.5,10200.0,10.4999,10.5099,10.4899,10.4999,10200.0
2006-07-24 13:50:00,10.5,10.5,10.49,10.5,15600.0,10.4999,10.4999,10.4899,10.4999,15600.0
2006-07-24 14:00:00,10.49,10.49,10.41,10.44,68500.0,10.4899,10.4899,10.4099,10.4399,68500.0
2006-07-24 14:10:00,10.44,10.45,10.4,10.44,14400.0,10.4399,10.4499,10.3999,10.4399,14400.0
2006-07-24 14:20:00,10.44,10.45,10.44,10.45,16200.0,10.4399,10.4499,10.4399,10.4499,16200.0
2006-07-24 14:30:00,10.44,10.48,10.44,10.46,15600.0,10.4399,10.4799,10.4399,10.4599,15600.0
2006-07-24 14:40:00,10.45,10.47,10.4,10.47,51600.0,10.4499,10.4699,10.3999,10.4699,51600.0
2006-07-24 14:50:00,10.46,10.46,10.44,10.44,6500.0,10.4599,10.4599,10.4399,10.4399,6500.0
2006-07-24 15:00:00,10.45,10.46,10.44,10.45,17400.0,10.4499,10.4599,10.4399,10.4499,17400.0
2006-07-24 15:10:00,10.44,10.47,10.42,10.46,67600.0,10.4399,10.4699,10.4199,10.4599,67600.0
2006-07-24 15:20:00,10.47,10.47,10.39,10.42,53000.0,10.4699,10.4699,10.3899,10.4199,53000.0
2006-07-24 15:30:00,10.42,10.42,10.39,10.4,78800.0,10.4199,10.4199,10.3899,10.3999,78800.0
2006-07-24 15:40:00,10.39,10.4,10.39,10.4,14200.0,10.3899,10.3999,10.3899,10.3999,14200.0
2006-07-24 15:50:00,10.4,10.42,10.38,10.4,82100.0,10.3999,10.4199,10.3799,10.3999,82100.0
2006-07-25 09:30:00,10.38,10.55,10.38,10.47,17400.0,10.3799,10.5499,10.3799,10.4699,17400.0
2006-07-25 09:40:00,10.42,10.55,10.39,10.54,21100.0,10.4199,10.5499,10.3899,10.5399,21100.0
2006-07-25 09:50:00,10.55,10.58,10.51,10.53,17600.0,10.5499,10.5799,10.5099,10.5299,17600.0
2006-07-25 10:00:00,10.53,10.61,10.51,10.61,18400.0,10.5299,10.6099,10.5099,10.6099,18400.0
2006-07-25 10:10:00,10.61,10.61,10.43,10.49,24600.0,10.6099,10.6099,10.4299,10.4899,24600.0
2006-07-25 10:20:00,10.48,10.5,10.4,10.42,39100.0,10.4799,10.4999,10.3999,10.4199,39100.0
2006-07-25 10:30:00,10.41,10.42,10.28,10.3,46000.0,10.4099,10.4199,10.2799,10.2999,46000.0
2006-07-25 10:40:00,10.29,10.35,10.25,10.31,40900.0,10.2899,10.3499,10.2499,10.3099,40900.0
2006-07-25 10:50:00,10.31,10.39,10.31,10.35,21000.0,10.3099,10.3899,10.3099,10.3499,21000.0
2006-07-25 11:00:00,10.37,10.37,10.36,10.37,8800.0,10.3699,10.3699,10.3599,10.3699,8800.0
2006-07-25 11:10:00,10.37,10.37,10.36,10.36,8900.0,10.3699,10.3699,10.3599,10.3599,8900.0
2006-07-25 11:20:00,10.37,10.43,10.37,10.39,20300.0,10.3699,10.4299,10.3699,10.3899,20300.0
2006-07-25 11:30:00,10.38,10.38,10.35,10.36,5200.0,10.3799,10.3799,10.3499,10.3599,5200.0
2006-07-25 11:40:00,10.36,10.36,10.31,10.32,7800.0,10.3599,10.3599,10.3099,10.3199,7800.0
2006-07-25 11:50:00,10.33,10.33,10.16,10.16,97100.0,10.3299,10.3299,10.1599,10.1599,97100.0
2006-07-25 12:00:00,10.16,10.23,10.16,10.2,44400.0,10.1599,10.2299,10.1599,10.1999,44400.0
2006-07-25 12:10:00,10.19,10.33,10.19,10.31,27600.0,10.1899,10.3299,10.1899,10.3099,27600.0
2006-07-25 12:20:00,10.31,10.31,10.3,10.31,4900.0,10.3099,10.3099,10.2999,10.3099,4900.0
2006-07-25 12:30:00,10.31,10.43,10.31,10.43,29800.0,10.3099,10.4299,10.3099,10.4299,29800.0
2006-07-25 12:40:00,10.42,10.5,10.38,10.45,33900.0,10.4199,10.4999,10.3799,10.4499,33900.0
2006-07-25 12:50:00,10.45,10.48,10.4,10.4,25400.0,10.4499,10.4799,10.3999,10.3999,25400.0
2006-07-25 13:00:00,10.41,10.41,10.4,10.41,4000.0,10.4099,10.4099,10.3999,10.4099,4000.0
2006-07-25 13:10:00,10.41,10.41,10.39,10.4,8700.0,10.4099,10.4099,10.3899,10.3999,8700.0
2006-07-25 13:20:00,10.41,10.44,10.39,10.44,12600.0,10.4099,10.4399,10.3899,10.4399,12600.0
2006-07-25 13:30:00,10.43,10.48,10.43,10.43,110800.0,10.4299,10.4799,10.4299,10.4299,110800.0
2006-07-25 13:40:00,10.45,10.48,10.45,10.46,129400.0,10.4499,10.4799,10.4499,10.4599,129400.0
2006-07-25 13:50:00,10.47,10.56,10.45,10.54,123800.0,10.4699,10.5599,10.4499,10.5399,123800.0
2006-07-25 14:00:00,10.54,10.56,10.52,10.52,14000.0,10.5399,10.5599,10.5199,10.5199,14000.0
2006-07-25 14:10:00,10.53,10.54,10.52,10.53,16200.0,10.5299,10.5399,10.5199,10.5299,16200.0
2006-07-25 14:20:00,10.53,10.55,10.53,10.54,8000.0,10.5299,10.5499,10.5299,10.5399,8000.0
2006-07-25 14:30:00,10.55,10.63,10.55,10.59,31000.0,10.5499,10.6299,10.5499,10.5899,31000.0
2006-07-25 14:40:00,10.59,10.63,10.58,10.59,11700.0,10.5899,10.6299,10.5799,10.5899,11700.0
2006-07-25 14:50:00,10.6,10.62,10.55,10.55,14600.0,10.5999,10.6199,10.5499,10.5499,14600.0
2006-07-25 15:00:00,10.54,10.57,10.53,10.57,21500.0,10.5399,10.5699,10.5299,10.5699,21500.0
2006-07-25 15:10:00,10.57,10.58,10.5,10.55,54300.0,10.5699,10.5799,10.4999,10.5499,54300.0
2006-07-25 15:20:00,10.55,10.56,10.52,10.54,27300.0,10.5499,10.5599,10.5199,10.5399,27300.0
2006-07-25 15:30:00,10.54,10.55,10.52,10.55,16900.0,10.5399,10.5499,10.5199,10.5499,16900.0
2006-07-25 15:40:00,10.55,10.55,10.52,10.52,16900.0,10.5499,10.5499,10.5199,10.5199,16900.0
2006-07-25 15:50:00,10.52,10.53,10.48,10.5,60400.0,10.5199,10.5299,10.4799,10.4999,60400.0
2006-07-26 09:30:00,10.41,10.83,10.4,10.52,37600.0,10.4099,10.8299,10.3999,10.5199,37600.0
2006-07-26 09:40:00,10.52,10.67,10.47,10.63,24800.0,10.5199,10.6699,10.4699,10.6299,24800.0
2006-07-26 09:50:00,10.62,10.8,10.62,10.77,16100.0,10.6199,10.7999,10.6199,10.7699,16100.0
2006-07-26 10:00:00,10.77,10.79,10.69,10.73,16100.0,10.7699,10.7899,10.6899,10.7299,16100.0
2006-07-26 10:10:00,10.73,10.73,10.64,10.65,16100.0,10.7299,10.7299,10.6399,10.6499,16100.0
2006-07-26 10:20:00,10.65,10.71,10.65,10.7,8700.0,10.6499,10.7099,10.6499,10.6999,8700.0
2006-07-26 10:30:00,10.7,10.7,10.58,10.7,13500.0,10.6999,10.6999,10.5799,10.6999,13500.0
2006-07-26 10:40:00,10.69,10.82,10.64,10.65,32200.0,10.6899,10.8199,10.6399,10.6499,32200.0
2006-07-26 10:50:00,10.66,10.67,10.64,10.64,17500.0,10.6599,10.6699,10.6399,10.6399,17500.0
2006-07-26 11:00:00,10.64,10.65,10.61,10.62,10300.0,10.6399,10.6499,10.6099,10.6199,10300.0
2006-07-26 11:10:00,10.64,10.77,10.63,10.77,15600.0,10.6399,10.7699,10.6299,10.7699,15600.0
2006-07-26 11:20:00,10.77,10.82,10.77,10.79,9000.0,10.7699,10.8199,10.7699,10.7899,9000.0
2006-07-26 11:30:00,10.79,10.95,10.78,10.92,33100.0,10.7899,10.9499,10.7799,10.9199,33100.0
2006-07-26 11:40:00,10.93,10.93,10.83,10.87,36200.0,10.9299,10.9299,10.8299,10.8699,36200.0
2006-07-26 11:50:00,10.86,10.91,10.86,10.91,12400.0,10.8599,10.9099,10.8599,10.9099,12400.0
2006-07-26 12:00:00,10.91,10.97,10.91,10.97,40600.0,10.9099,10.9699,10.9099,10.9699,40600.0
2006-07-26 12:10:00,10.96,10.98,10.95,10.97,15500.0,10.9599,10.9799,10.9499,10.9699,15500.0
2006-07-26 12:20:00,10.97,11.06,10.97,11.06,58600.0,10.9699,11.0599,10.9699,11.0599,58600.0
2006-07-26 12:30:00,11.06,11.15,11.04,11.1,64500.0,11.0599,11.1499,11.0399,11.0999,64500.0
2006-07-26 12:40:00,11.1,11.11,11.05,11.08,54400.0,11.0999,11.1099,11.0499,11.0799,54400.0
2006-07-26 12:50:00,11.08,11.1,11.07,11.1,30000.0,11.0799,11.0999,11.0699,11.0999,30000.0
2006-07-26 13:00:00,11.11,11.13,11.09,11.11,34200.0,11.1099,11.1299,11.0899,11.1099,34200.0
2006-07-26 13:10:00,11.11,11.12,11.05,11.05,16900.0,11.1099,11.1199,11.0499,11.0499,16900.0
2006-07-26 13:20:00,11.04,11.05,11.0,11.01,16200.0,11.0399,11.0499,10.9999,11.0099,16200.0
2006-07-26 13:30:00,11.01,11.01,10.99,11.0,20700.0,11.0099,11.0099,10.9899,10.9999,20700.0
2006-07-26 13:40:00,10.99,11.0,10.99,10.99,15700.0,10.9899,10.9999,10.9899,10.9899,15700.0
2006-07-26 13:50:00,10.99,11.0,10.99,11.0,23100.0,10.9899,10.9999,10.9899,10.9999,23100.0
2006-07-26 14:00:00,11.0,11.03,10.78,10.81,57300.0,10.9999,11.0299,10.7799,10.8099,57300.0
2006-07-26 14:10:00,10.81,11.0,10.81,10.95,56500.0,10.8099,10.9999,10.8099,10.9499,56500.0
2006-07-26 14:20:00,10.95,11.09,10.94,11.08,50000.0,10.9499,11.0899,10.9399,11.0799,50000.0
2006-07-26 14:30:00,11.08,11.14,11.07,11.09,45200.0,11.0799,11.1399,11.0699,11.0899,45200.0
2006-07-26 14:40:00,11.08,11.09,10.93,10.93,46100.0,11.0799,11.0899,10.9299,10.9299,46100.0
2006-07-26 14:50:00,10.93,10.94,10.84,10.85,51300.0,10.9299,10.9399,10.8399,10.8499,51300.0
2006-07-26 15:00:00,10.84,10.93,10.74,10.77,77800.0,10.8399,10.9299,10.7399,10.7699,77800.0
2006-07-26 15:10:00,10.78,10.8,10.64,10.7,110900.0,10.7799,10.7999,10.6399,10.6999,110900.0
2006-07-26 15:20:00,10.71,10.8,10.66,10.77,106800.0,10.7099,10.7999,10.6599,10.7699,106800.0
2006-07-26 15:30:00,10.78,10.9,10.76,10.83,42800.0,10.7799,10.8999,10.7599,10.8299,42800.0
2006-07-26 15:40:00,10.83,10.98,10.83,10.94,107800.0,10.8299,10.9799,10.8299,10.9399,107800.0
2006-07-26 15:50:00,10.93,10.96,10.89,10.93,160200.0,10.9299,10.9599,10.8899,10.9299,160200.0
2006-07-27 09:30:00,10.94,11.21,10.89,10.95,20100.0,10.9399,11.2099,10.8899,10.9499,20100.0
2006-07-27 09:40:00,10.96,11.18,10.94,11.14,11200.0,10.9599,11.1799,10.9399,11.1399,11200.0
2006-07-27 09:50:00,11.14,11.18,11.05,11.11,11400.0,11.1399,11.1799,11.0499,11.1099,11400.0
2006-07-27 10:00:00,11.1,11.13,11.03,11.06,6800.0,11.0999,11.1299,11.0299,11.0599,6800.0
2006-07-27 10:10:00,11.06,11.07,10.97,10.98,10800.0,11.0599,11.0699,10.9699,10.9799,10800.0
2006-07-27 10:20:00,10.97,10.98,10.91,10.91,5200.0,10.9699,10.9799,10.9099,10.9099,5200.0
2006-07-27 10:30:00,10.91,10.93,10.89,10.91,10000.0,10.9099,10.9299,10.8899,10.9099,10000.0
2006-07-27 10:40:00,10.9,10.96,10.9,10.92,21400.0,10.8999,10.9599,10.8999,10.9199,21400.0
2006-07-27 10:50:00,10.93,11.0,10.91,10.95,8700.0,10.9299,10.9999,10.9099,10.9499,8700.0
2006-07-27 11:00:00,10.96,10.97,10.9,10.94,30500.0,10.9599,10.9699,10.8999,10.9399,30500.0
2006-07-27 11:10:00,10.97,10.97,10.93,10.93,6000.0,10.9699,10.9699,10.9299,10.9299,6000.0
2006-07-27 11:20:00,10.92,10.97,10.92,10.95,5800.0,10.9199,10.9699,10.9199,10.9499,5800.0
2006-07-27 11:30:00,10.95,10.98,10.95,10.96,2700.0,10.9499,10.9799,10.9499,10.9599,2700.0
2006-07-27 11:40:00,10.95,10.95,10.92,10.93,2800.0,10.9499,10.9499,10.9199,10.9299,2800.0
2006-07-27 11:50:00,10.93,10.97,10.93,10.97,9800.0,10.9299,10.9699,10.9299,10.9699,9800.0
2006-07-27 12:00:00,10.97,11.0,10.96,10.99,4400.0,10.9699,10.9999,10.9599,10.9899,4400.0
2006-07-27 12:10:00,11.0,11.05,10.99,11.05,9400.0,10.9999,11.0499,10.9899,11.0499,9400.0
2006-07-27 12:20:00,11.04,11.05,11.03,11.03,4900.0,11.0399,11.0499,11.0299,11.0299,4900.0
2006-07-27 12:30:00,11.03,11.04,10.93,10.95,9400.0,11.0299,11.0399,10.9299,10.9499,9400.0
2006-07-27 12:40:00,10.94,10.95,10.91,10.91,33700.0,10.9399,10.9499,10.9099,10.9099,33700.0
2006-07-27 12:50:00,10.92,10.95,10.91,10.91,22400.0,10.9199,10.9499,10.9099,10.9099,22400.0
2006-07-27 13:00:00,10.92,10.92,10.91,10.91,3100.0,10.9199,10.9199,10.9099,10.9099,3100.0
2006-07-27 13:10:00,10.91,10.92,10.89,10.9,4100.0,10.9099,10.9199,10.8899,10.8999,4100.0
2006-07-27 13:20:00,10.91,10.95,10.9,10.9,8200.0,10.9099,10.9499,10.8999,10.8999,8200.0
2006-07-27 13:30:00,10.9,10.9,10.76,10.8,40700.0,10.8999,10.8999,10.7599,10.7999,40700.0
2006-07-27 13:40:00,10.79,10.82,10.77,10.79,17800.0,10.7899,10.8199,10.7699,10.7899,17800.0
2006-07-27 13:50:00,10.8,10.8,10.68,10.68,11700.0,10.7999,10.7999,10.6799,10.6799,11700.0
2006-07-27 14:00:00,10.68,10.69,10.64,10.65,26200.0,10.6799,10.6899,10.6399,10.6499,26200.0
2006-07-27 14:10:00,10.65,10.68,10.6,10.66,18500.0,10.6499,10.6799,10.5999,10.6599,18500.0
2006-07-27 14:20:00,10.66,10.77,10.65,10.77,10500.0,10.6599,10.7699,10.6499,10.7699,10500.0
2006-07-27 14:30:00,10.77,10.77,10.71,10.73,7200.0,10.7699,10.7699,10.7099,10.7299,7200.0
2006-07-27 14:40:00,10.73,10.73,10.69,10.72,5200.0,10.7299,10.7299,10.6899,10.7199,5200.0
2006-07-27 14:50:00,10.72,10.73,10.66,10.66,17100.0,10.7199,10.7299,10.6599,10.6599,17100.0
2006-07-27 15:00:00,10.67,10.74,10.66,10.74,25600.0,10.6699,10.7399,10.6599,10.7399,25600.0
2006-07-27 15:10:00,10.74,10.76,10.69,10.75,49200.0,10.7399,10.7599,10.6899,10.7499,49200.0
2006-07-27 15:20:00,10.75,10.77,10.72,10.74,38400.0,10.7499,10.7699,10.7199,10.7399,38400.0
2006-07-27 15:30:00,10.73,10.77,10.72,10.77,13100.0,10.7299,10.7699,10.7199,10.7699,13100.0
2006-07-27 15:40:00,10.76,10.77,10.72,10.73,21400.0,10.7599,10.7699,10.7199,10.7299,21400.0
2006-07-27 15:50:00,10.73,10.77,10.71,10.71,51200.0,10.7299,10.7699,10.7099,10.7099,51200.0
2006-07-28 09:30:00,10.75,10.9,10.64,10.74,25600.0,10.7499,10.8999,10.6399,10.7399,25600.0
2006-07-28 09:40:00,10.75,10.97,10.71,10.8,29000.0,10.7499,10.9699,10.7099,10.7999,29000.0
2006-07-28 09:50:00,10.82,10.85,10.72,10.72,14800.0,10.8199,10.8499,10.7199,10.7199,14800.0
2006-07-28 10:00:00,10.74,10.8,10.64,10.65,19200.0,10.7399,10.7999,10.6399,10.6499,19200.0
2006-07-28 10:10:00,10.64,10.66,10.55,10.64,18700.0,10.6399,10.6599,10.5499,10.6399,18700.0
2006-07-28 10:20:00,10.64,10.64,10.56,10.59,22500.0,10.6399,10.6399,10.5599,10.5899,22500.0
2006-07-28 10:30:00,10.58,10.67,10.58,10.66,9500.0,10.5799,10.6699,10.5799,10.6599,9500.0
2006-07-28 10:40:00,10.66,10.66,10.61,10.61,10400.0,10.6599,10.6599,10.6099,10.6099,10400.0
2006-07-28 10:50:00,10.62,10.68,10.61,10.68,20300.0,10.6199,10.6799,10.6099,10.6799,20300.0
2006-07-28 11:00:00,10.68,10.85,10.68,10.76,17700.0,10.6799,10.8499,10.6799,10.7599,17700.0
2006-07-28 11:10:00,10.76,10.82,10.73,10.78,14000.0,10.7599,10.8199,10.7299,10.7799,14000.0
2006-07-28 11:20:00,10.77,10.78,10.74,10.75,9200.0,10.7699,10.7799,10.7399,10.7499,9200.0
2006-07-28 11:30:00,10.75,10.78,10.75,10.76,10200.0,10.7499,10.7799,10.7499,10.7599,10200.0
2006-07-28 11:40:00,10.77,10.77,10.75,10.77,5300.0,10.7699,10.7699,10.7499,10.7699,5300.0
2006-07-28 11:50:00,10.76,10.77,10.72,10.72,8100.0,10.7599,10.7699,10.7199,10.7199,8100.0
2006-07-28 12:00:00,10.73,10.73,10.69,10.73,7800.0,10.7299,10.7299,10.6899,10.7299,7800.0
2006-07-28 12:10:00,10.73,10.73,10.71,10.72,6300.0,10.7299,10.7299,10.7099,10.7199,6300.0
2006-07-28 12:20:00,10.72,10.76,10.72,10.75,9000.0,10.7199,10.7599,10.7199,10.7499,9000.0
2006-07-28 12:30:00,10.75,10.78,10.73,10.76,21000.0,10.7499,10.7799,10.7299,10.7599,21000.0
2006-07-28 12:40:00,10.78,10.8,10.75,10.79,15900.0,10.7799,10.7999,10.7499,10.7899,15900.0
2006-07-28 12:50:00,10.79,10.83,10.79,10.81,16100.0,10.7899,10.8299,10.7899,10.8099,16100.0
2006-07-28 13:00:00,10.83,10.85,10.83,10.84,11400.0,10.8299,10.8499,10.8299,10.8399,11400.0
2006-07-28 13:10:00,10.85,10.85,10.77,10.78,4600.0,10.8499,10.8499,10.7699,10.7799,4600.0
2006-07-28 13:20:00,10.77,10.82,10.77,10.8,7200.0,10.7699,10.8199,10.7699,10.7999,7200.0
2006-07-28 13:30:00,10.81,10.81,10.77,10.78,6700.0,10.8099,10.8099,10.7699,10.7799,6700.0
2006-07-28 13:40:00,10.78,10.78,10.72,10.75,9800.0,10.7799,10.7799,10.7199,10.7499,9800.0
2006-07-28 13:50:00,10.74,10.82,10.74,10.8,24000.0,10.7399,10.8199,10.7399,10.7999,24000.0
2006-07-28 14:00:00,10.8,10.82,10.79,10.8,10600.0,10.7999,10.8199,10.7899,10.7999,10600.0
2006-07-28 14:10:00,10.8,10.81,10.79,10.8,7700.0,10.7999,10.8099,10.7899,10.7999,7700.0
2006-07-28 14:20:00,10.8,10.81,10.79,10.81,7300.0,10.7999,10.8099,10.7899,10.8099,7300.0
2006-07-28 14:30:00,10.81,10.81,10.8,10.81,4800.0,10.8099,10.8099,10.7999,10.8099,4800.0
2006-07-28 14:40:00,10.81,10.81,10.8,10.8,10400.0,10.8099,10.8099,10.7999,10.7999,10400.0
2006-07-28 14:50:00,10.81,10.81,10.8,10.8,6300.0,10.8099,10.8099,10.7999,10.7999,6300.0
2006-07-28 15:00:00,10.81,10.81,10.71,10.78,23800.0,10.8099,10.8099,10.7099,10.7799,23800.0
2006-07-28 15:10:00,10.78,10.78,10.76,10.77,7900.0,10.7799,10.7799,10.7599,10.7699,7900.0
2006-07-28 15:20:00,10.76,10.77,10.71,10.71,11900.0,10.7599,10.7699,10.7099,10.7099,11900.0
2006-07-28 15:30:00,10.71,10.78,10.7,10.75,18600.0,10.7099,10.7799,10.6999,10.7499,18600.0
2006-07-28 15:40:00,10.76,10.76,10.7,10.7,16600.0,10.7599,10.7599,10.6999,10.6999,16600.0
2006-07-28 15:50:00,10.7,10.75,10.62,10.63,190100.0,10.6999,10.7499,10.6199,10.6299,190100.0
2006-07-31 09:30:00,10.65,10.65,10.54,10.6,24300.0,10.6499,10.6499,10.5399,10.5999,24300.0
2006-07-31 09:40:00,10.6,10.61,10.57,10.59,20800.0,10.5999,10.6099,10.5699,10.5899,20800.0
2006-07-31 09:50:00,10.6,10.63,10.57,10.62,20900.0,10.5999,10.6299,10.5699,10.6199,20900.0
2006-07-31 10:00:00,10.63,10.64,10.61,10.62,6000.0,10.6299,10.6399,10.6099,10.6199,6000.0
2006-07-31 10:10:00,10.62,10.62,10.55,10.58,22200.0,10.6199,10.6199,10.5499,10.5799,22200.0
2006-07-31 10:20:00,10.59,10.77,10.57,10.73,52600.0,10.5899,10.7699,10.5699,10.7299,52600.0
2006-07-31 10:30:00,10.72,10.73,10.66,10.7,24500.0,10.7199,10.7299,10.6599,10.6999,24500.0
2006-07-31 10:40:00,10.68,10.71,10.68,10.7,16700.0,10.6799,10.7099,10.6799,10.6999,16700.0
2006-07-31 10:50:00,10.69,10.71,10.66,10.7,7300.0,10.6899,10.7099,10.6599,10.6999,7300.0
2006-07-31 11:00:00,10.7,10.71,10.63,10.65,37000.0,10.6999,10.7099,10.6299,10.6499,37000.0
2006-07-31 11:10:00,10.64,10.65,10.64,10.65,3100.0,10.6399,10.6499,10.6399,10.6499,3100.0
2006-07-31 11:20:00,10.65,10.65,10.61,10.61,6200.0,10.6499,10.6499,10.6099,10.6099,6200.0
2006-07-31 11:30:00,10.63,10.64,10.62,10.64,8300.0,10.6299,10.6399,10.6199,10.6399,8300.0
2006-07-31 11:40:00,10.65,10.65,10.58,10.59,12000.0,10.6499,10.6499,10.5799,10.5899,12000.0
2006-07-31 11:50:00,10.6,10.6,10.58,10.59,8100.0,10.5999,10.5999,10.5799,10.5899,8100.0
2006-07-31 12:00:00,10.58,10.59,10.58,10.58,3600.0,10.5799,10.5899,10.5799,10.5799,3600.0
2006-07-31 12:10:00,10.58,10.59,10.58,10.59,5200.0,10.5799,10.5899,10.5799,10.5899,5200.0
2006-07-31 12:20:00,10.59,10.59,10.58,10.59,1300.0,10.5899,10.5899,10.5799,10.5899,1300.0
2006-07-31 12:30:00,10.59,10.59,10.56,10.57,11000.0,10.5899,10.5899,10.5599,10.5699,11000.0
2006-07-31 12:40:00,10.57,10.58,10.55,10.55,14100.0,10.5699,10.5799,10.5499,10.5499,14100.0
2006-07-31 12:50:00,10.56,10.56,10.55,10.56,3400.0,10.5599,10.5599,10.5499,10.5599,3400.0
2006-07-31 13:00:00,10.56,10.56,10.55,10.55,10200.0,10.5599,10.5599,10.5499,10.5499,10200.0
2006-07-31 13:10:00,10.55,10.55,10.5,10.51,23800.0,10.5499,10.5499,10.4999,10.5099,23800.0
2006-07-31 13:20:00,10.51,10.55,10.5,10.53,9100.0,10.5099,10.5499,10.4999,10.5299,9100.0
2006-07-31 13:30:00,10.53,10.53,10.52,10.53,5100.0,10.5299,10.5299,10.5199,10.5299,5100.0
2006-07-31 13:40:00,10.53,10.63,10.51,10.62,19300.0,10.5299,10.6299,10.5099,10.6199,19300.0
2006-07-31 13:50:00,10.62,10.65,10.62,10.64,5200.0,10.6199,10.6499,10.6199,10.6399,5200.0
2006-07-31 14:00:00,10.64,10.66,10.63,10.66,10300.0,10.6399,10.6599,10.6299,10.6599,10300.0
2006-07-31 14:10:00,10.66,10.68,10.64,10.66,6200.0,10.6599,10.6799,10.6399,10.6599,6200.0
2006-07-31 14:20:00,10.66,10.7,10.66,10.69,9200.0,10.6599,10.6999,10.6599,10.6899,9200.0
2006-07-31 14:30:00,10.68,10.7,10.67,10.67,5500.0,10.6799,10.6999,10.6699,10.6699,5500.0
2006-07-31 14:40:00,10.66,10.67,10.62,10.63,9600.0,10.6599,10.6699,10.6199,10.6299,9600.0
2006-07-31 14:50:00,10.63,10.68,10.63,10.67,7900.0,10.6299,10.6799,10.6299,10.6699,7900.0
2006-07-31 15:00:00,10.67,10.67,10.6,10.61,4200.0,10.6699,10.6699,10.5999,10.6099,4200.0
2006-07-31 15:10:00,10.6,10.68,10.55,10.66,24300.0,10.5999,10.6799,10.5499,10.6599,24300.0
2006-07-31 15:20:00,10.68,10.74,10.65,10.66,36700.0,10.6799,10.7399,10.6499,10.6599,36700.0
2006-07-31 15:30:00,10.67,10.7,10.63,10.64,40300.0,10.6699,10.6999,10.6299,10.6399,40300.0
2006-07-31 15:40:00,10.65,10.75,10.61,10.73,58700.0,10.6499,10.7499,10.6099,10.7299,58700.0
2006-07-31 15:50:00,10.74,10.75,10.65,10.66,37900.0,10.7399,10.7499,10.6499,10.6599,37900.0
2006-08-01 09:30:00,10.71,10.74,10.5,10.67,27100.0,10.7099,10.7399,10.4999,10.6699,27100.0
2006-08-01 09:40:00,10.66,10.68,10.6,10.62,7800.0,10.6599,10.6799,10.5999,10.6199,7800.0
2006-08-01 09:50:00,10.63,10.66,10.6,10.65,9200.0,10.6299,10.6599,10.5999,10.6499,9200.0
2006-08-01 10:00:00,10.66,10.67,10.64,10.64,22800.0,10.6599,10.6699,10.6399,10.6399,22800.0
2006-08-01 10:10:00,10.63,10.68,10.6,10.6,25200.0,10.6299,10.6799,10.5999,10.5999,25200.0
2006-08-01 10:20:00,10.61,10.63,10.6,10.63,72200.0,10.6099,10.6299,10.5999,10.6299,72200.0
2006-08-01 10:30:00,10.63,10.65,10.62,10.65,24000.0,10.6299,10.6499,10.6199,10.6499,24000.0
2006-08-01 10:40:00,10.65,10.65,10.63,10.64,16200.0,10.6499,10.6499,10.6299,10.6399,16200.0
2006-08-01 10:50:00,10.64,10.65,10.63,10.63,4600.0,10.6399,10.6499,10.6299,10.6299,4600.0
2006-08-01 11:00:00,10.63,10.64,10.62,10.63,14800.0,10.6299,10.6399,10.6199,10.6299,14800.0
2006-08-01 11:10:00,10.63,10.65,10.63,10.65,23700.0,10.6299,10.6499,10.6299,10.6499,23700.0
2006-08-01 11:20:00,10.64,10.65,10.63,10.65,34700.0,10.6399,10.6499,10.6299,10.6499,34700.0
2006-08-01 11:30:00,10.65,10.65,10.63,10.64,27800.0,10.6499,10.6499,10.6299,10.6399,27800.0
2006-08-01 11:40:00,10.65,10.67,10.6,10.61,49700.0,10.6499,10.6699,10.5999,10.6099,49700.0
2006-08-01 11:50:00,10.6,10.65,10.6,10.65,8500.0,10.5999,10.6499,10.5999,10.6499,8500.0
2006-08-01 12:00:00,10.64,10.65,10.57,10.59,25100.0,10.6399,10.6499,10.5699,10.5899,25100.0
2006-08-01 12:10:00,10.59,10.61,10.0,10.58,40200.0,10.5899,10.6099,9.9999,10.5799,40200.0
2006-08-01 12:20:00,10.6,10.62,10.58,10.6,9300.0,10.5999,10.6199,10.5799,10.5999,9300.0
2006-08-01 12:30:00,10.6,10.6,10.58,10.59,6100.0,10.5999,10.5999,10.5799,10.5899,6100.0
2006-08-01 12:40:00,10.58,10.6,10.58,10.59,9200.0,10.5799,10.5999,10.5799,10.5899,9200.0
2006-08-01 12:50:00,10.59,10.6,10.5,10.51,42100.0,10.5899,10.5999,10.4999,10.5099,42100.0
2006-08-01 13:00:00,10.5,10.51,10.5,10.51,3300.0,10.4999,10.5099,10.4999,10.5099,3300.0
2006-08-01 13:10:00,10.5,10.54,10.5,10.54,12500.0,10.4999,10.5399,10.4999,10.5399,12500.0
2006-08-01 13:20:00,10.53,10.53,10.5,10.53,45600.0,10.5299,10.5299,10.4999,10.5299,45600.0
2006-08-01 13:30:00,10.52,10.53,10.52,10.52,6000.0,10.5199,10.5299,10.5199,10.5199,6000.0
2006-08-01 13:40:00,10.51,10.51,10.5,10.51,3000.0,10.5099,10.5099,10.4999,10.5099,3000.0
2006-08-01 13:50:00,10.5,10.51,10.5,10.5,2400.0,10.4999,10.5099,10.4999,10.4999,2400.0
2006-08-01 14:00:00,10.5,10.51,10.43,10.43,27200.0,10.4999,10.5099,10.4299,10.4299,27200.0
2006-08-01 14:10:00,10.44,10.5,10.43,10.5,22200.0,10.4399,10.4999,10.4299,10.4999,22200.0
2006-08-01 14:20:00,10.5,10.51,10.48,10.5,19100.0,10.4999,10.5099,10.4799,10.4999,19100.0
2006-08-01 14:30:00,10.51,10.51,10.5,10.51,4400.0,10.5099,10.5099,10.4999,10.5099,4400.0
2006-08-01 14:40:00,10.5,10.5,10.48,10.5,6800.0,10.4999,10.4999,10.4799,10.4999,6800.0
2006-08-01 14:50:00,10.49,10.51,10.49,10.5,6000.0,10.4899,10.5099,10.4899,10.4999,6000.0
2006-08-01 15:00:00,10.49,10.5,10.46,10.46,36900.0,10.4899,10.4999,10.4599,10.4599,36900.0
2006-08-01 15:10:00,10.47,10.47,10.34,10.35,38800.0,10.4699,10.4699,10.3399,10.3499,38800.0
2006-08-01 15:20:00,10.35,10.47,10.35,10.39,65500.0,10.3499,10.4699,10.3499,10.3899,65500.0
2006-08-01 15:30:00,10.4,10.48,10.39,10.41,27400.0,10.3999,10.4799,10.3899,10.4099,27400.0
2006-08-01 15:40:00,10.41,10.45,10.41,10.44,55700.0,10.4099,10.4499,10.4099,10.4399,55700.0
2006-08-01 15:50:00,10.43,10.47,10.42,10.42,52500.0,10.4299,10.4699,10.4199,10.4199,52500.0
2006-08-02 09:30:00,10.5,10.73,10.49,10.69,18800.0,10.4999,10.7299,10.4899,10.6899,18800.0
2006-08-02 09:40:00,10.65,10.71,10.61,10.7,14500.0,10.6499,10.7099,10.6099,10.6999,14500.0
2006-08-02 09:50:00,10.7,10.75,10.6,10.65,48100.0,10.6999,10.7499,10.5999,10.6499,48100.0
2006-08-02 10:00:00,10.64,10.69,10.61,10.68,29200.0,10.6399,10.6899,10.6099,10.6799,29200.0
2006-08-02 10:10:00,10.69,10.69,10.65,10.67,8900.0,10.6899,10.6899,10.6499,10.6699,8900.0
2006-08-02 10:20:00,10.68,10.68,10.65,10.67,8000.0,10.6799,10.6799,10.6499,10.6699,8000.0
2006-08-02 10:30:00,10.67,10.73,10.67,10.7,43400.0,10.6699,10.7299,10.6699,10.6999,43400.0
2006-08-02 10:40:00,10.71,10.8,10.71,10.74,48700.0,10.7099,10.7999,10.7099,10.7399,48700.0
2006-08-02 10:50:00,10.74,10.85,10.71,10.8,55700.0,10.7399,10.8499,10.7099,10.7999,55700.0
2006-08-02 11:00:00,10.82,10.83,10.76,10.77,31300.0,10.8199,10.8299,10.7599,10.7699,31300.0
2006-08-02 11:10:00,10.77,10.84,10.74,10.8,210800.0,10.7699,10.8399,10.7399,10.7999,210800.0
2006-08-02 11:20:00,10.8,10.84,10.8,10.82,27100.0,10.7999,10.8399,10.7999,10.8199,27100.0
2006-08-02 11:30:00,10.82,10.84,10.8,10.84,47300.0,10.8199,10.8399,10.7999,10.8399,47300.0
2006-08-02 11:40:00,10.82,10.84,10.77,10.81,127800.0,10.8199,10.8399,10.7699,10.8099,127800.0
2006-08-02 11:50:00,10.82,10.87,10.81,10.87,113200.0,10.8199,10.8699,10.8099,10.8699,113200.0
2006-08-02 12:00:00,10.87,10.89,10.86,10.89,25900.0,10.8699,10.8899,10.8599,10.8899,25900.0
2006-08-02 12:10:00,10.89,10.89,10.89,10.89,10800.0,10.8899,10.8899,10.8899,10.8899,10800.0
2006-08-02 12:20:00,10.89,10.89,10.87,10.88,11900.0,10.8899,10.8899,10.8699,10.8799,11900.0
2006-08-02 12:30:00,10.88,10.89,10.88,10.88,3100.0,10.8799,10.8899,10.8799,10.8799,3100.0
2006-08-02 12:40:00,10.89,11.13,10.87,11.05,206400.0,10.8899,11.1299,10.8699,11.0499,206400.0
2006-08-02 12:50:00,11.04,11.04,11.0,11.0,22800.0,11.0399,11.0399,10.9999,10.9999,22800.0
2006-08-02 13:00:00,11.0,11.0,10.86,10.88,23300.0,10.9999,10.9999,10.8599,10.8799,23300.0
2006-08-02 13:10:00,10.88,10.9,10.86,10.89,74600.0,10.8799,10.8999,10.8599,10.8899,74600.0
2006-08-02 13:20:00,10.88,10.89,10.86,10.87,14400.0,10.8799,10.8899,10.8599,10.8699,14400.0
2006-08-02 13:30:00,10.87,10.89,10.86,10.89,2400.0,10.8699,10.8899,10.8599,10.8899,2400.0
2006-08-02 13:40:00,10.88,10.9,10.88,10.9,11900.0,10.8799,10.8999,10.8799,10.8999,11900.0
2006-08-02 13:50:00,10.89,10.9,10.89,10.89,9200.0,10.8899,10.8999,10.8899,10.8899,9200.0
2006-08-02 14:00:00,10.9,10.9,10.89,10.9,32900.0,10.8999,10.8999,10.8899,10.8999,32900.0
2006-08-02 14:10:00,10.9,10.91,10.89,10.9,9400.0,10.8999,10.9099,10.8899,10.8999,9400.0
2006-08-02 14:20:00,10.9,10.9,10.87,10.89,11900.0,10.8999,10.8999,10.8699,10.8899,11900.0
2006-08-02 14:30:00,10.88,10.9,10.87,10.87,25400.0,10.8799,10.8999,10.8699,10.8699,25400.0
2006-08-02 14:40:00,10.86,10.87,10.83,10.85,10900.0,10.8599,10.8699,10.8299,10.8499,10900.0
2006-08-02 14:50:00,10.83,10.84,10.82,10.83,20100.0,10.8299,10.8399,10.8199,10.8299,20100.0
2006-08-02 15:00:00,10.83,10.84,10.82,10.83,21700.0,10.8299,10.8399,10.8199,10.8299,21700.0
2006-08-02 15:10:00,10.83,10.84,10.77,10.79,56000.0,10.8299,10.8399,10.7699,10.7899,56000.0
2006-08-02 15:20:00,10.79,10.8,10.75,10.75,19800.0,10.7899,10.7999,10.7499,10.7499,19800.0
2006-08-02 15:30:00,10.76,10.8,10.75,10.8,24200.0,10.7599,10.7999,10.7499,10.7999,24200.0
2006-08-02 15:40:00,10.79,10.8,10.73,10.73,45300.0,10.7899,10.7999,10.7299,10.7299,45300.0
2006-08-02 15:50:00,10.76,10.82,10.68,10.76,102600.0,10.7599,10.8199,10.6799,10.7599,102600.0
2006-08-03 09:30:00,10.66,10.68,10.5,10.54,30900.0,10.6599,10.6799,10.4999,10.5399,30900.0
2006-08-03 09:40:00,10.57,10.69,10.56,10.58,17700.0,10.5699,10.6899,10.5599,10.5799,17700.0
2006-08-03 09:50:00,10.55,10.58,10.54,10.58,6700.0,10.5499,10.5799,10.5399,10.5799,6700.0
2006-08-03 10:00:00,10.59,10.73,10.56,10.64,15800.0,10.5899,10.7299,10.5599,10.6399,15800.0
2006-08-03 10:10:00,10.61,10.67,10.59,10.65,8100.0,10.6099,10.6699,10.5899,10.6499,8100.0
2006-08-03 10:20:00,10.65,10.67,10.64,10.64,2700.0,10.6499,10.6699,10.6399,10.6399,2700.0
2006-08-03 10:30:00,10.64,10.64,10.56,10.56,6200.0,10.6399,10.6399,10.5599,10.5599,6200.0
2006-08-03 10:40:00,10.55,10.57,10.55,10.57,10400.0,10.5499,10.5699,10.5499,10.5699,10400.0
2006-08-03 10:50:00,10.57,10.57,10.55,10.57,4300.0,10.5699,10.5699,10.5499,10.5699,4300.0
2006-08-03 11:00:00,10.59,10.65,10.59,10.61,8500.0,10.5899,10.6499,10.5899,10.6099,8500.0
2006-08-03 11:10:00,10.62,10.64,10.61,10.62,4700.0,10.6199,10.6399,10.6099,10.6199,4700.0
2006-08-03 11:20:00,10.63,10.66,10.62,10.65,5500.0,10.6299,10.6599,10.6199,10.6499,5500.0
2006-08-03 11:30:00,10.64,10.66,10.58,10.58,16200.0,10.6399,10.6599,10.5799,10.5799,16200.0
2006-08-03 11:40:00,10.58,10.59,10.55,10.59,7800.0,10.5799,10.5899,10.5499,10.5899,7800.0
2006-08-03 11:50:00,10.58,10.58,10.55,10.57,6200.0,10.5799,10.5799,10.5499,10.5699,6200.0
2006-08-03 12:00:00,10.56,10.58,10.56,10.57,7300.0,10.5599,10.5799,10.5599,10.5699,7300.0
2006-08-03 12:10:00,10.57,10.57,10.56,10.57,6100.0,10.5699,10.5699,10.5599,10.5699,6100.0
2006-08-03 12:20:00,10.58,10.63,10.57,10.63,17500.0,10.5799,10.6299,10.5699,10.6299,17500.0
2006-08-03 12:30:00,10.63,10.7,10.63,10.7,19900.0,10.6299,10.6999,10.6299,10.6999,19900.0
2006-08-03 12:40:00,10.69,10.71,10.69,10.7,10700.0,10.6899,10.7099,10.6899,10.6999,10700.0
2006-08-03 12:50:00,10.7,10.71,10.67,10.68,8000.0,10.6999,10.7099,10.6699,10.6799,8000.0
2006-08-03 13:00:00,10.67,10.77,10.67,10.76,13200.0,10.6699,10.7699,10.6699,10.7599,13200.0
2006-08-03 13:10:00,10.76,10.78,10.75,10.78,8000.0,10.7599,10.7799,10.7499,10.7799,8000.0
2006-08-03 13:20:00,10.78,10.79,10.78,10.78,4500.0,10.7799,10.7899,10.7799,10.7799,4500.0
2006-08-03 13:30:00,10.78,10.78,10.68,10.71,24600.0,10.7799,10.7799,10.6799,10.7099,24600.0
2006-08-03 13:40:00,10.71,10.74,10.71,10.74,7400.0,10.7099,10.7399,10.7099,10.7399,7400.0
2006-08-03 13:50:00,10.74,10.87,10.74,10.87,10100.0,10.7399,10.8699,10.7399,10.8699,10100.0
2006-08-03 14:00:00,10.87,10.9,10.86,10.86,45900.0,10.8699,10.8999,10.8599,10.8599,45900.0
2006-08-03 14:10:00,10.86,10.88,10.83,10.83,19900.0,10.8599,10.8799,10.8299,10.8299,19900.0
2006-08-03 14:20:00,10.81,10.82,10.74,10.78,18700.0,10.8099,10.8199,10.7399,10.7799,18700.0
2006-08-03 14:30:00,10.77,10.78,10.76,10.76,13500.0,10.7699,10.7799,10.7599,10.7599,13500.0
2006-08-03 14:40:00,10.77,10.78,10.72,10.73,21600.0,10.7699,10.7799,10.7199,10.7299,21600.0
2006-08-03 14:50:00,10.73,10.8,10.72,10.8,16800.0,10.7299,10.7999,10.7199,10.7999,16800.0
2006-08-03 15:00:00,10.8,10.8,10.79,10.79,11200.0,10.7999,10.7999,10.7899,10.7899,11200.0
2006-08-03 15:10:00,10.79,10.8,10.76,10.76,86400.0,10.7899,10.7999,10.7599,10.7599,86400.0
2006-08-03 15:20:00,10.77,10.77,10.76,10.77,13500.0,10.7699,10.7699,10.7599,10.7699,13500.0
2006-08-03 15:30:00,10.77,10.78,10.75,10.77,25400.0,10.7699,10.7799,10.7499,10.7699,25400.0
2006-08-03 15:40:00,10.77,10.79,10.76,10.78,20500.0,10.7699,10.7899,10.7599,10.7799,20500.0
2006-08-03 15:50:00,10.78,10.79,10.75,10.78,24800.0,10.7799,10.7899,10.7499,10.7799,24800.0
2006-08-04 09:30:00,10.92,11.22,10.78,11.19,80600.0,10.9199,11.2199,10.7799,11.1899,80600.0
2006-08-04 09:40:00,11.18,11.19,10.97,11.04,41300.0,11.1799,11.1899,10.9699,11.0399,41300.0
2006-08-04 09:50:00,11.04,11.07,10.89,11.05,76400.0,11.0399,11.0699,10.8899,11.0499,76400.0
2006-08-04 10:00:00,11.05,11.15,10.95,11.06,35500.0,11.0499,11.1499,10.9499,11.0599,35500.0
2006-08-04 10:10:00,11.05,11.12,10.83,10.92,62600.0,11.0499,11.1199,10.8299,10.9199,62600.0
2006-08-04 10:20:00,10.92,10.94,10.85,10.9,18200.0,10.9199,10.9399,10.8499,10.8999,18200.0
2006-08-04 10:30:00,10.91,10.91,10.81,10.89,19200.0,10.9099,10.9099,10.8099,10.8899,19200.0
2006-08-04 10:40:00,10.88,10.9,10.82,10.9,63800.0,10.8799,10.8999,10.8199,10.8999,63800.0
2006-08-04 10:50:00,10.89,10.94,10.84,10.84,14400.0,10.8899,10.9399,10.8399,10.8399,14400.0
2006-08-04 11:00:00,10.85,10.93,10.85,10.93,10100.0,10.8499,10.9299,10.8499,10.9299,10100.0
2006-08-04 11:10:00,10.91,10.96,10.89,10.95,8200.0,10.9099,10.9599,10.8899,10.9499,8200.0
2006-08-04 11:20:00,10.95,10.98,10.94,10.96,8900.0,10.9499,10.9799,10.9399,10.9599,8900.0
2006-08-04 11:30:00,10.96,10.98,10.88,10.89,14100.0,10.9599,10.9799,10.8799,10.8899,14100.0
2006-08-04 11:40:00,10.88,10.9,10.86,10.87,10100.0,10.8799,10.8999,10.8599,10.8699,10100.0
2006-08-04 11:50:00,10.87,10.87,10.82,10.85,13700.0,10.8699,10.8699,10.8199,10.8499,13700.0
2006-08-04 12:00:00,10.85,10.86,10.79,10.84,13400.0,10.8499,10.8599,10.7899,10.8399,13400.0
2006-08-04 12:10:00,10.84,10.88,10.69,10.75,68000.0,10.8399,10.8799,10.6899,10.7499,68000.0
2006-08-04 12:20:00,10.75,10.75,10.65,10.65,14000.0,10.7499,10.7499,10.6499,10.6499,14000.0
2006-08-04 12:30:00,10.66,10.73,10.64,10.64,33900.0,10.6599,10.7299,10.6399,10.6399,33900.0
2006-08-04 12:40:00,10.64,10.66,10.63,10.66,21100.0,10.6399,10.6599,10.6299,10.6599,21100.0
2006-08-04 12:50:00,10.66,10.66,10.61,10.65,7100.0,10.6599,10.6599,10.6099,10.6499,7100.0
2006-08-04 13:00:00,10.66,10.67,10.63,10.66,8400.0,10.6599,10.6699,10.6299,10.6599,8400.0
2006-08-04 13:10:00,10.66,10.71,10.51,10.59,18700.0,10.6599,10.7099,10.5099,10.5899,18700.0
2006-08-04 13:20:00,10.59,10.59,10.54,10.59,9500.0,10.5899,10.5899,10.5399,10.5899,9500.0
2006-08-04 13:30:00,10.59,10.62,10.53,10.55,14000.0,10.5899,10.6199,10.5299,10.5499,14000.0
2006-08-04 13:40:00,10.56,10.66,10.56,10.65,19900.0,10.5599,10.6599,10.5599,10.6499,19900.0
2006-08-04 13:50:00,10.64,10.64,10.55,10.58,19800.0,10.6399,10.6399,10.5499,10.5799,19800.0
2006-08-04 14:00:00,10.57,10.6,10.57,10.6,6000.0,10.5699,10.5999,10.5699,10.5999,6000.0
2006-08-04 14:10:00,10.6,10.61,10.5,10.51,13800.0,10.5999,10.6099,10.4999,10.5099,13800.0
2006-08-04 14:20:00,10.51,10.53,10.5,10.52,27800.0,10.5099,10.5299,10.4999,10.5199,27800.0
2006-08-04 14:30:00,10.52,10.53,10.51,10.53,7200.0,10.5199,10.5299,10.5099,10.5299,7200.0
2006-08-04 14:40:00,10.53,10.53,10.52,10.52,6400.0,10.5299,10.5299,10.5199,10.5199,6400.0
2006-08-04 14:50:00,10.52,10.54,10.52,10.53,14500.0,10.5199,10.5399,10.5199,10.5299,14500.0
2006-08-04 15:00:00,10.53,10.53,10.52,10.52,17800.0,10.5299,10.5299,10.5199,10.5199,17800.0
2006-08-04 15:10:00,10.52,10.55,10.52,10.55,13100.0,10.5199,10.5499,10.5199,10.5499,13100.0
2006-08-04 15:20:00,10.56,10.7,10.56,10.67,35900.0,10.5599,10.6999,10.5599,10.6699,35900.0
2006-08-04 15:30:00,10.67,10.67,10.62,10.62,19200.0,10.6699,10.6699,10.6199,10.6199,19200.0
2006-08-04 15:40:00,10.62,10.63,10.59,10.6,24600.0,10.6199,10.6299,10.5899,10.5999,24600.0
2006-08-04 15:50:00,10.6,10.62,10.57,10.61,56200.0,10.5999,10.6199,10.5699,10.6099,56200.0
2006-08-07 09:30:00,10.57,10.64,10.5,10.55,8100.0,10.5699,10.6399,10.4999,10.5499,8100.0
2006-08-07 09:40:00,10.56,10.69,10.52,10.61,9100.0,10.5599,10.6899,10.5199,10.6099,9100.0
2006-08-07 09:50:00,10.59,10.61,10.57,10.58,4100.0,10.5899,10.6099,10.5699,10.5799,4100.0
2006-08-07 10:00:00,10.58,10.58,10.54,10.55,6800.0,10.5799,10.5799,10.5399,10.5499,6800.0
2006-08-07 10:10:00,10.55,10.56,10.54,10.55,14000.0,10.5499,10.5599,10.5399,10.5499,14000.0
2006-08-07 10:20:00,10.55,10.59,10.55,10.58,1900.0,10.5499,10.5899,10.5499,10.5799,1900.0
2006-08-07 10:30:00,10.58,10.59,10.57,10.58,7600.0,10.5799,10.5899,10.5699,10.5799,7600.0
2006-08-07 10:40:00,10.58,10.6,10.56,10.57,13800.0,10.5799,10.5999,10.5599,10.5699,13800.0
2006-08-07 10:50:00,10.58,10.59,10.57,10.57,7400.0,10.5799,10.5899,10.5699,10.5699,7400.0
2006-08-07 11:00:00,10.57,10.58,10.55,10.56,9300.0,10.5699,10.5799,10.5499,10.5599,9300.0
2006-08-07 11:10:00,10.56,10.56,10.51,10.51,10900.0,10.5599,10.5599,10.5099,10.5099,10900.0
2006-08-07 11:20:00,10.52,10.54,10.52,10.53,10000.0,10.5199,10.5399,10.5199,10.5299,10000.0
2006-08-07 11:30:00,10.52,10.55,10.52,10.53,4200.0,10.5199,10.5499,10.5199,10.5299,4200.0
2006-08-07 11:40:00,10.53,10.54,10.53,10.53,5800.0,10.5299,10.5399,10.5299,10.5299,5800.0
2006-08-07 11:50:00,10.54,10.54,10.53,10.54,2400.0,10.5399,10.5399,10.5299,10.5399,2400.0
2006-08-07 12:00:00,10.54,10.54,10.52,10.53,5100.0,10.5399,10.5399,10.5199,10.5299,5100.0
2006-08-07 12:10:00,10.53,10.53,10.52,10.53,2900.0,10.5299,10.5299,10.5199,10.5299,2900.0
2006-08-07 12:20:00,10.53,10.53,10.52,10.53,2300.0,10.5299,10.5299,10.5199,10.5299,2300.0
2006-08-07 12:30:00,10.53,10.55,10.52,10.55,11500.0,10.5299,10.5499,10.5199,10.5499,11500.0
2006-08-07 12:40:00,10.55,10.58,10.53,10.54,7900.0,10.5499,10.5799,10.5299,10.5399,7900.0
2006-08-07 12:50:00,10.54,10.54,10.53,10.53,3100.0,10.5399,10.5399,10.5299,10.5299,3100.0
2006-08-07 13:00:00,10.54,10.54,10.53,10.54,3700.0,10.5399,10.5399,10.5299,10.5399,3700.0
2006-08-07 13:10:00,10.53,10.54,10.53,10.54,6100.0,10.5299,10.5399,10.5299,10.5399,6100.0
2006-08-07 13:20:00,10.53,10.55,10.53,10.55,9900.0,10.5299,10.5499,10.5299,10.5499,9900.0
2006-08-07 13:30:00,10.55,10.58,10.55,10.57,3700.0,10.5499,10.5799,10.5499,10.5699,3700.0
2006-08-07 13:40:00,10.57,10.58,10.55,10.55,9800.0,10.5699,10.5799,10.5499,10.5499,9800.0
2006-08-07 13:50:00,10.56,10.57,10.55,10.57,6600.0,10.5599,10.5699,10.5499,10.5699,6600.0
2006-08-07 14:00:00,10.56,10.58,10.56,10.58,9100.0,10.5599,10.5799,10.5599,10.5799,9100.0
2006-08-07 14:10:00,10.57,10.58,10.54,10.54,7800.0,10.5699,10.5799,10.5399,10.5399,7800.0
2006-08-07 14:20:00,10.54,10.55,10.51,10.53,16800.0,10.5399,10.5499,10.5099,10.5299,16800.0
2006-08-07 14:30:00,10.53,10.55,10.52,10.53,20300.0,10.5299,10.5499,10.5199,10.5299,20300.0
2006-08-07 14:40:00,10.54,10.54,10.51,10.54,5100.0,10.5399,10.5399,10.5099,10.5399,5100.0
2006-08-07 14:50:00,10.54,10.55,10.53,10.54,3500.0,10.5399,10.5499,10.5299,10.5399,3500.0
2006-08-07 15:00:00,10.53,10.53,10.49,10.51,28500.0,10.5299,10.5299,10.4899,10.5099,28500.0
2006-08-07 15:10:00,10.51,10.52,10.51,10.51,21900.0,10.5099,10.5199,10.5099,10.5099,21900.0
2006-08-07 15:20:00,10.51,10.53,10.5,10.5,14100.0,10.5099,10.5299,10.4999,10.4999,14100.0
2006-08-07 15:30:00,10.5,10.54,10.5,10.52,26800.0,10.4999,10.5399,10.4999,10.5199,26800.0
2006-08-07 15:40:00,10.52,10.55,10.51,10.53,25400.0,10.5199,10.5499,10.5099,10.5299,25400.0
2006-08-07 15:50:00,10.53,10.55,10.52,10.55,57100.0,10.5299,10.5499,10.5199,10.5499,57100.0
2006-08-08 09:30:00,10.55,10.69,10.5,10.5,8900.0,10.5499,10.6899,10.4999,10.4999,8900.0
2006-08-08 09:40:00,10.5,10.51,10.5,10.5,9500.0,10.4999,10.5099,10.4999,10.4999,9500.0
2006-08-08 09:50:00,10.5,10.53,10.49,10.5,18100.0,10.4999,10.5299,10.4899,10.4999,18100.0
2006-08-08 10:00:00,10.51,10.54,10.5,10.54,8400.0,10.5099,10.5399,10.4999,10.5399,8400.0
2006-08-08 10:10:00,10.53,10.64,10.53,10.58,23300.0,10.5299,10.6399,10.5299,10.5799,23300.0
2006-08-08 10:20:00,10.6,10.67,10.57,10.6,15600.0,10.5999,10.6699,10.5699,10.5999,15600.0
2006-08-08 10:30:00,10.59,10.62,10.59,10.61,10600.0,10.5899,10.6199,10.5899,10.6099,10600.0
2006-08-08 10:40:00,10.61,10.63,10.61,10.61,7400.0,10.6099,10.6299,10.6099,10.6099,7400.0
2006-08-08 10:50:00,10.61,10.62,10.6,10.6,6400.0,10.6099,10.6199,10.5999,10.5999,6400.0
2006-08-08 11:00:00,10.6,10.62,10.58,10.58,7700.0,10.5999,10.6199,10.5799,10.5799,7700.0
2006-08-08 11:10:00,10.58,10.59,10.58,10.58,2300.0,10.5799,10.5899,10.5799,10.5799,2300.0
2006-08-08 11:20:00,10.59,10.63,10.59,10.63,2600.0,10.5899,10.6299,10.5899,10.6299,2600.0
2006-08-08 11:30:00,10.62,10.68,10.62,10.67,4000.0,10.6199,10.6799,10.6199,10.6699,4000.0
2006-08-08 11:40:00,10.67,10.67,10.6,10.6,5800.0,10.6699,10.6699,10.5999,10.5999,5800.0
2006-08-08 11:50:00,10.6,10.6,10.57,10.58,4500.0,10.5999,10.5999,10.5699,10.5799,4500.0
2006-08-08 12:00:00,10.58,10.58,10.56,10.57,7300.0,10.5799,10.5799,10.5599,10.5699,7300.0
2006-08-08 12:10:00,10.57,10.58,10.57,10.57,2700.0,10.5699,10.5799,10.5699,10.5699,2700.0
2006-08-08 12:20:00,10.57,10.58,10.57,10.57,1800.0,10.5699,10.5799,10.5699,10.5699,1800.0
2006-08-08 12:30:00,10.57,10.58,10.57,10.57,2600.0,10.5699,10.5799,10.5699,10.5699,2600.0
2006-08-08 12:40:00,10.58,10.59,10.57,10.57,5300.0,10.5799,10.5899,10.5699,10.5699,5300.0
2006-08-08 12:50:00,10.57,10.59,10.57,10.57,17200.0,10.5699,10.5899,10.5699,10.5699,17200.0
2006-08-08 13:00:00,10.57,10.57,10.55,10.55,17900.0,10.5699,10.5699,10.5499,10.5499,17900.0
2006-08-08 13:10:00,10.55,10.56,10.53,10.56,10300.0,10.5499,10.5599,10.5299,10.5599,10300.0
2006-08-08 13:20:00,10.54,10.56,10.54,10.56,4800.0,10.5399,10.5599,10.5399,10.5599,4800.0
2006-08-08 13:30:00,10.55,10.58,10.55,10.57,18800.0,10.5499,10.5799,10.5499,10.5699,18800.0
2006-08-08 13:40:00,10.57,10.57,10.52,10.54,14500.0,10.5699,10.5699,10.5199,10.5399,14500.0
2006-08-08 13:50:00,10.54,10.57,10.53,10.57,17600.0,10.5399,10.5699,10.5299,10.5699,17600.0
2006-08-08 14:00:00,10.56,10.57,10.51,10.53,12900.0,10.5599,10.5699,10.5099,10.5299,12900.0
2006-08-08 14:10:00,10.52,10.72,10.52,10.58,31600.0,10.5199,10.7199,10.5199,10.5799,31600.0
2006-08-08 14:20:00,10.61,10.63,10.49,10.51,60900.0,10.6099,10.6299,10.4899,10.5099,60900.0
2006-08-08 14:30:00,10.5,10.52,10.46,10.5,22000.0,10.4999,10.5199,10.4599,10.4999,22000.0
2006-08-08 14:40:00,10.51,10.67,10.5,10.53,18200.0,10.5099,10.6699,10.4999,10.5299,18200.0
2006-08-08 14:50:00,10.53,10.53,10.49,10.51,22700.0,10.5299,10.5299,10.4899,10.5099,22700.0
2006-08-08 15:00:00,10.5,10.54,10.49,10.51,26000.0,10.4999,10.5399,10.4899,10.5099,26000.0
2006-08-08 15:10:00,10.51,10.54,10.49,10.49,24600.0,10.5099,10.5399,10.4899,10.4899,24600.0
2006-08-08 15:20:00,10.49,10.49,10.41,10.48,56700.0,10.4899,10.4899,10.4099,10.4799,56700.0
2006-08-08 15:30:00,10.47,10.47,10.45,10.46,36400.0,10.4699,10.4699,10.4499,10.4599,36400.0
2006-08-08 15:40:00,10.45,10.51,10.45,10.51,18400.0,10.4499,10.5099,10.4499,10.5099,18400.0
2006-08-08 15:50:00,10.5,10.51,10.48,10.49,52800.0,10.4999,10.5099,10.4799,10.4899,52800.0
2006-08-09 09:30:00,10.66,11.08,10.66,10.8,118500.0,10.6599,11.0799,10.6599,10.7999,118500.0
2006-08-09 09:40:00,10.79,10.94,10.69,10.92,82700.0,10.7899,10.9399,10.6899,10.9199,82700.0
2006-08-09 09:50:00,10.89,11.0,10.71,10.71,42700.0,10.8899,10.9999,10.7099,10.7099,42700.0
2006-08-09 10:00:00,10.72,10.77,10.69,10.7,19900.0,10.7199,10.7699,10.6899,10.6999,19900.0
2006-08-09 10:10:00,10.71,10.77,10.69,10.74,28000.0,10.7099,10.7699,10.6899,10.7399,28000.0
2006-08-09 10:20:00,10.74,10.79,10.73,10.73,15600.0,10.7399,10.7899,10.7299,10.7299,15600.0
2006-08-09 10:30:00,10.72,10.72,10.62,10.69,70900.0,10.7199,10.7199,10.6199,10.6899,70900.0
2006-08-09 10:40:00,10.69,10.7,10.65,10.67,47400.0,10.6899,10.6999,10.6499,10.6699,47400.0
2006-08-09 10:50:00,10.68,10.7,10.65,10.68,17000.0,10.6799,10.6999,10.6499,10.6799,17000.0
2006-08-09 11:00:00,10.68,10.7,10.66,10.69,17700.0,10.6799,10.6999,10.6599,10.6899,17700.0
2006-08-09 11:10:00,10.69,10.72,10.68,10.7,14500.0,10.6899,10.7199,10.6799,10.6999,14500.0
2006-08-09 11:20:00,10.69,10.7,10.62,10.67,86800.0,10.6899,10.6999,10.6199,10.6699,86800.0
2006-08-09 11:30:00,10.66,10.68,10.62,10.67,25100.0,10.6599,10.6799,10.6199,10.6699,25100.0
2006-08-09 11:40:00,10.66,10.68,10.64,10.64,18100.0,10.6599,10.6799,10.6399,10.6399,18100.0
2006-08-09 11:50:00,10.65,10.65,10.64,10.65,40700.0,10.6499,10.6499,10.6399,10.6499,40700.0
2006-08-09 12:00:00,10.64,10.65,10.6,10.63,10400.0,10.6399,10.6499,10.5999,10.6299,10400.0
2006-08-09 12:10:00,10.63,10.64,10.63,10.63,4000.0,10.6299,10.6399,10.6299,10.6299,4000.0
2006-08-09 12:20:00,10.64,10.64,10.63,10.64,1800.0,10.6399,10.6399,10.6299,10.6399,1800.0
2006-08-09 12:30:00,10.64,10.64,10.62,10.62,6600.0,10.6399,10.6399,10.6199,10.6199,6600.0
2006-08-09 12:40:00,10.61,10.61,10.55,10.59,15900.0,10.6099,10.6099,10.5499,10.5899,15900.0
2006-08-09 12:50:00,10.58,10.59,10.58,10.59,11100.0,10.5799,10.5899,10.5799,10.5899,11100.0
2006-08-09 13:00:00,10.59,10.61,10.57,10.57,20700.0,10.5899,10.6099,10.5699,10.5699,20700.0
2006-08-09 13:10:00,10.57,10.59,10.56,10.57,3400.0,10.5699,10.5899,10.5599,10.5699,3400.0
2006-08-09 13:20:00,10.56,10.57,10.54,10.55,10200.0,10.5599,10.5699,10.5399,10.5499,10200.0
2006-08-09 13:30:00,10.54,10.56,10.51,10.53,19200.0,10.5399,10.5599,10.5099,10.5299,19200.0
2006-08-09 13:40:00,10.53,10.55,10.53,10.54,4700.0,10.5299,10.5499,10.5299,10.5399,4700.0
2006-08-09 13:50:00,10.54,10.54,10.52,10.53,4800.0,10.5399,10.5399,10.5199,10.5299,4800.0
2006-08-09 14:00:00,10.52,10.54,10.52,10.54,8900.0,10.5199,10.5399,10.5199,10.5399,8900.0
2006-08-09 14:10:00,10.53,10.54,10.51,10.51,21200.0,10.5299,10.5399,10.5099,10.5099,21200.0
2006-08-09 14:20:00,10.52,10.52,10.5,10.5,25900.0,10.5199,10.5199,10.4999,10.4999,25900.0
2006-08-09 14:30:00,10.51,10.51,10.49,10.51,20400.0,10.5099,10.5099,10.4899,10.5099,20400.0
2006-08-09 14:40:00,10.51,10.51,10.48,10.5,63300.0,10.5099,10.5099,10.4799,10.4999,63300.0
2006-08-09 14:50:00,10.49,10.51,10.48,10.5,29800.0,10.4899,10.5099,10.4799,10.4999,29800.0
2006-08-09 15:00:00,10.5,10.5,10.49,10.5,13600.0,10.4999,10.4999,10.4899,10.4999,13600.0
2006-08-09 15:10:00,10.49,10.5,10.48,10.5,30400.0,10.4899,10.4999,10.4799,10.4999,30400.0
2006-08-09 15:20:00,10.5,10.52,10.49,10.5,78700.0,10.4999,10.5199,10.4899,10.4999,78700.0
2006-08-09 15:30:00,10.49,10.5,10.48,10.48,59800.0,10.4899,10.4999,10.4799,10.4799,59800.0
2006-08-09 15:40:00,10.48,10.5,10.47,10.49,42500.0,10.4799,10.4999,10.4699,10.4899,42500.0
2006-08-09 15:50:00,10.49,10.52,10.48,10.52,72000.0,10.4899,10.5199,10.4799,10.5199,72000.0
2006-08-10 09:30:00,10.48,10.56,10.42,10.42,31500.0,10.4799,10.5599,10.4199,10.4199,31500.0
2006-08-10 09:40:00,10.43,10.55,10.43,10.5,52100.0,10.4299,10.5499,10.4299,10.4999,52100.0
2006-08-10 09:50:00,10.5,10.7,10.5,10.61,64000.0,10.4999,10.6999,10.4999,10.6099,64000.0
2006-08-10 10:00:00,10.62,10.63,10.6,10.62,58700.0,10.6199,10.6299,10.5999,10.6199,58700.0
2006-08-10 10:10:00,10.62,10.63,10.5,10.57,23400.0,10.6199,10.6299,10.4999,10.5699,23400.0
2006-08-10 10:20:00,10.56,10.64,10.56,10.61,40300.0,10.5599,10.6399,10.5599,10.6099,40300.0
2006-08-10 10:30:00,10.62,10.63,10.52,10.53,24000.0,10.6199,10.6299,10.5199,10.5299,24000.0
2006-08-10 10:40:00,10.53,10.62,10.52,10.59,8000.0,10.5299,10.6199,10.5199,10.5899,8000.0
2006-08-10 10:50:00,10.6,10.69,10.59,10.69,9600.0,10.5999,10.6899,10.5899,10.6899,9600.0
2006-08-10 11:00:00,10.7,10.71,10.64,10.65,46300.0,10.6999,10.7099,10.6399,10.6499,46300.0
2006-08-10 11:10:00,10.65,10.67,10.64,10.67,14600.0,10.6499,10.6699,10.6399,10.6699,14600.0
2006-08-10 11:20:00,10.66,10.67,10.62,10.63,11200.0,10.6599,10.6699,10.6199,10.6299,11200.0
2006-08-10 11:30:00,10.63,10.63,10.58,10.63,15400.0,10.6299,10.6299,10.5799,10.6299,15400.0
2006-08-10 11:40:00,10.6,10.65,10.57,10.57,12100.0,10.5999,10.6499,10.5699,10.5699,12100.0
2006-08-10 11:50:00,10.58,10.64,10.58,10.64,8500.0,10.5799,10.6399,10.5799,10.6399,8500.0
2006-08-10 12:00:00,10.64,10.64,10.62,10.62,38500.0,10.6399,10.6399,10.6199,10.6199,38500.0
2006-08-10 12:10:00,10.62,10.63,10.54,10.59,11600.0,10.6199,10.6299,10.5399,10.5899,11600.0
2006-08-10 12:20:00,10.61,10.62,10.6,10.62,2300.0,10.6099,10.6199,10.5999,10.6199,2300.0
2006-08-10 12:30:00,10.62,10.62,10.61,10.62,2000.0,10.6199,10.6199,10.6099,10.6199,2000.0
2006-08-10 12:40:00,10.62,10.62,10.57,10.6,18300.0,10.6199,10.6199,10.5699,10.5999,18300.0
2006-08-10 12:50:00,10.6,10.62,10.59,10.6,3800.0,10.5999,10.6199,10.5899,10.5999,3800.0
2006-08-10 13:00:00,10.6,10.62,10.59,10.62,6600.0,10.5999,10.6199,10.5899,10.6199,6600.0
2006-08-10 13:10:00,10.61,10.61,10.59,10.59,34800.0,10.6099,10.6099,10.5899,10.5899,34800.0
2006-08-10 13:20:00,10.58,10.58,10.57,10.58,12300.0,10.5799,10.5799,10.5699,10.5799,12300.0
2006-08-10 13:30:00,10.57,10.6,10.56,10.6,27100.0,10.5699,10.5999,10.5599,10.5999,27100.0
2006-08-10 13:40:00,10.6,10.65,10.58,10.6,43300.0,10.5999,10.6499,10.5799,10.5999,43300.0
2006-08-10 13:50:00,10.61,10.61,10.59,10.59,3000.0,10.6099,10.6099,10.5899,10.5899,3000.0
2006-08-10 14:00:00,10.6,10.64,10.59,10.6,30600.0,10.5999,10.6399,10.5899,10.5999,30600.0
2006-08-10 14:10:00,10.6,10.64,10.58,10.61,21000.0,10.5999,10.6399,10.5799,10.6099,21000.0
2006-08-10 14:20:00,10.61,10.62,10.6,10.62,8300.0,10.6099,10.6199,10.5999,10.6199,8300.0
2006-08-10 14:30:00,10.63,10.64,10.62,10.64,4400.0,10.6299,10.6399,10.6199,10.6399,4400.0
2006-08-10 14:40:00,10.65,10.67,10.57,10.59,45400.0,10.6499,10.6699,10.5699,10.5899,45400.0
2006-08-10 14:50:00,10.6,10.62,10.59,10.62,5200.0,10.5999,10.6199,10.5899,10.6199,5200.0
2006-08-10 15:00:00,10.62,10.62,10.58,10.6,12200.0,10.6199,10.6199,10.5799,10.5999,12200.0
2006-08-10 15:10:00,10.6,10.64,10.6,10.61,15800.0,10.5999,10.6399,10.5999,10.6099,15800.0
2006-08-10 15:20:00,10.61,10.62,10.6,10.6,11600.0,10.6099,10.6199,10.5999,10.5999,11600.0
2006-08-10 15:30:00,10.61,10.61,10.6,10.6,36300.0,10.6099,10.6099,10.5999,10.5999,36300.0
2006-08-10 15:40:00,10.6,10.62,10.6,10.61,36200.0,10.5999,10.6199,10.5999,10.6099,36200.0
2006-08-10 15:50:00,10.61,10.69,10.57,10.67,170400.0,10.6099,10.6899,10.5699,10.6699,170400.0
2006-08-11 09:30:00,10.59,10.6,10.5,10.53,12000.0,10.5899,10.5999,10.4999,10.5299,12000.0
2006-08-11 09:40:00,10.52,10.66,10.52,10.6,31700.0,10.5199,10.6599,10.5199,10.5999,31700.0
2006-08-11 09:50:00,10.6,10.6,10.52,10.54,7000.0,10.5999,10.5999,10.5199,10.5399,7000.0
2006-08-11 10:00:00,10.53,10.53,10.5,10.51,4100.0,10.5299,10.5299,10.4999,10.5099,4100.0
2006-08-11 10:10:00,10.51,10.53,10.51,10.51,3100.0,10.5099,10.5299,10.5099,10.5099,3100.0
2006-08-11 10:20:00,10.54,10.56,10.52,10.55,3300.0,10.5399,10.5599,10.5199,10.5499,3300.0
2006-08-11 10:30:00,10.56,10.57,10.55,10.57,2800.0,10.5599,10.5699,10.5499,10.5699,2800.0
2006-08-11 10:40:00,10.58,10.58,10.55,10.55,5400.0,10.5799,10.5799,10.5499,10.5499,5400.0
2006-08-11 10:50:00,10.55,10.61,10.55,10.61,17900.0,10.5499,10.6099,10.5499,10.6099,17900.0
2006-08-11 11:00:00,10.6,10.66,10.59,10.64,12900.0,10.5999,10.6599,10.5899,10.6399,12900.0
2006-08-11 11:10:00,10.64,10.69,10.63,10.67,42300.0,10.6399,10.6899,10.6299,10.6699,42300.0
2006-08-11 11:20:00,10.66,10.66,10.6,10.63,29600.0,10.6599,10.6599,10.5999,10.6299,29600.0
2006-08-11 11:30:00,10.63,10.65,10.61,10.63,51800.0,10.6299,10.6499,10.6099,10.6299,51800.0
2006-08-11 11:40:00,10.63,10.63,10.62,10.62,7900.0,10.6299,10.6299,10.6199,10.6199,7900.0
2006-08-11 11:50:00,10.62,10.63,10.57,10.57,35000.0,10.6199,10.6299,10.5699,10.5699,35000.0
2006-08-11 12:00:00,10.59,10.61,10.57,10.59,44800.0,10.5899,10.6099,10.5699,10.5899,44800.0
2006-08-11 12:10:00,10.59,10.6,10.54,10.55,18700.0,10.5899,10.5999,10.5399,10.5499,18700.0
2006-08-11 12:20:00,10.58,10.61,10.58,10.6,20500.0,10.5799,10.6099,10.5799,10.5999,20500.0
2006-08-11 12:30:00,10.63,10.67,10.61,10.62,17300.0,10.6299,10.6699,10.6099,10.6199,17300.0
2006-08-11 12:40:00,10.61,10.63,10.6,10.62,13400.0,10.6099,10.6299,10.5999,10.6199,13400.0
2006-08-11 12:50:00,10.6,10.63,10.57,10.6,85300.0,10.5999,10.6299,10.5699,10.5999,85300.0
2006-08-11 13:00:00,10.59,10.59,10.54,10.57,11800.0,10.5899,10.5899,10.5399,10.5699,11800.0
2006-08-11 13:10:00,10.58,10.6,10.55,10.58,15300.0,10.5799,10.5999,10.5499,10.5799,15300.0
2006-08-11 13:20:00,10.58,10.61,10.58,10.61,6800.0,10.5799,10.6099,10.5799,10.6099,6800.0
2006-08-11 13:30:00,10.61,10.63,10.61,10.62,9500.0,10.6099,10.6299,10.6099,10.6199,9500.0
2006-08-11 13:40:00,10.6,10.63,10.6,10.62,6100.0,10.5999,10.6299,10.5999,10.6199,6100.0
2006-08-11 13:50:00,10.62,10.65,10.62,10.65,7900.0,10.6199,10.6499,10.6199,10.6499,7900.0
2006-08-11 14:00:00,10.65,10.72,10.65,10.72,18900.0,10.6499,10.7199,10.6499,10.7199,18900.0
2006-08-11 14:10:00,10.71,10.71,10.65,10.66,41200.0,10.7099,10.7099,10.6499,10.6599,41200.0
2006-08-11 14:20:00,10.63,10.65,10.61,10.62,8200.0,10.6299,10.6499,10.6099,10.6199,8200.0
2006-08-11 14:30:00,10.61,10.67,10.61,10.66,8600.0,10.6099,10.6699,10.6099,10.6599,8600.0
2006-08-11 14:40:00,10.66,10.68,10.64,10.64,12500.0,10.6599,10.6799,10.6399,10.6399,12500.0
2006-08-11 14:50:00,10.65,10.68,10.65,10.67,6200.0,10.6499,10.6799,10.6499,10.6699,6200.0
2006-08-11 15:00:00,10.68,10.68,10.65,10.65,8700.0,10.6799,10.6799,10.6499,10.6499,8700.0
2006-08-11 15:10:00,10.65,10.65,10.61,10.61,10600.0,10.6499,10.6499,10.6099,10.6099,10600.0
2006-08-11 15:20:00,10.61,10.63,10.61,10.63,8700.0,10.6099,10.6299,10.6099,10.6299,8700.0
2006-08-11 15:30:00,10.64,10.7,10.64,10.65,54500.0,10.6399,10.6999,10.6399,10.6499,54500.0
2006-08-11 15:40:00,10.65,10.67,10.63,10.66,21700.0,10.6499,10.6699,10.6299,10.6599,21700.0
2006-08-11 15:50:00,10.67,10.67,10.59,10.61,60300.0,10.6699,10.6699,10.5899,10.6099,60300.0
2006-08-14 09:30:00,10.74,10.79,10.69,10.77,17400.0,10.7399,10.7899,10.6899,10.7699,17400.0
2006-08-14 09:40:00,10.77,10.79,10.71,10.73,12000.0,10.7699,10.7899,10.7099,10.7299,12000.0
2006-08-14 09:50:00,10.74,10.77,10.74,10.74,5900.0,10.7399,10.7699,10.7399,10.7399,5900.0
2006-08-14 10:00:00,10.74,10.79,10.74,10.78,13900.0,10.7399,10.7899,10.7399,10.7799,13900.0
2006-08-14 10:10:00,10.78,10.78,10.75,10.77,4000.0,10.7799,10.7799,10.7499,10.7699,4000.0
2006-08-14 10:20:00,10.77,10.77,10.75,10.76,6300.0,10.7699,10.7699,10.7499,10.7599,6300.0
2006-08-14 10:30:00,10.76,10.87,10.75,10.87,44900.0,10.7599,10.8699,10.7499,10.8699,44900.0
2006-08-14 10:40:00,10.83,11.02,10.76,11.0,237300.0,10.8299,11.0199,10.7599,10.9999,237300.0
2006-08-14 10:50:00,11.0,11.01,10.93,10.96,146300.0,10.9999,11.0099,10.9299,10.9599,146300.0
2006-08-14 11:00:00,10.96,11.1,10.96,11.08,153700.0,10.9599,11.0999,10.9599,11.0799,153700.0
2006-08-14 11:10:00,11.08,11.12,11.05,11.09,55800.0,11.0799,11.1199,11.0499,11.0899,55800.0
2006-08-14 11:20:00,11.1,11.13,11.08,11.1,48600.0,11.0999,11.1299,11.0799,11.0999,48600.0
2006-08-14 11:30:00,11.1,11.32,11.1,11.26,83700.0,11.0999,11.3199,11.0999,11.2599,83700.0
2006-08-14 11:40:00,11.25,11.31,11.25,11.31,72600.0,11.2499,11.3099,11.2499,11.3099,72600.0
2006-08-14 11:50:00,11.3,11.36,11.3,11.36,72400.0,11.2999,11.3599,11.2999,11.3599,72400.0
2006-08-14 12:00:00,11.37,11.45,11.35,11.42,106800.0,11.3699,11.4499,11.3499,11.4199,106800.0
2006-08-14 12:10:00,11.41,11.42,11.39,11.39,38200.0,11.4099,11.4199,11.3899,11.3899,38200.0
2006-08-14 12:20:00,11.4,11.4,11.35,11.36,22200.0,11.3999,11.3999,11.3499,11.3599,22200.0
2006-08-14 12:30:00,11.35,11.36,11.32,11.32,14100.0,11.3499,11.3599,11.3199,11.3199,14100.0
2006-08-14 12:40:00,11.32,11.32,11.27,11.27,78000.0,11.3199,11.3199,11.2699,11.2699,78000.0
2006-08-14 12:50:00,11.27,11.27,11.25,11.26,18500.0,11.2699,11.2699,11.2499,11.2599,18500.0
2006-08-14 13:00:00,11.27,11.28,11.2,11.21,57600.0,11.2699,11.2799,11.1999,11.2099,57600.0
2006-08-14 13:10:00,11.21,11.25,11.2,11.25,21800.0,11.2099,11.2499,11.1999,11.2499,21800.0
2006-08-14 13:20:00,11.26,11.26,11.25,11.26,3700.0,11.2599,11.2599,11.2499,11.2599,3700.0
2006-08-14 13:30:00,11.26,11.27,11.25,11.27,12900.0,11.2599,11.2699,11.2499,11.2699,12900.0
2006-08-14 13:40:00,11.27,11.29,11.26,11.28,31200.0,11.2699,11.2899,11.2599,11.2799,31200.0
2006-08-14 13:50:00,11.26,11.26,11.18,11.19,52700.0,11.2599,11.2599,11.1799,11.1899,52700.0
2006-08-14 14:00:00,11.18,11.2,11.17,11.2,43100.0,11.1799,11.1999,11.1699,11.1999,43100.0
2006-08-14 14:10:00,11.2,11.31,11.2,11.25,166900.0,11.1999,11.3099,11.1999,11.2499,166900.0
2006-08-14 14:20:00,11.26,11.28,11.22,11.25,30700.0,11.2599,11.2799,11.2199,11.2499,30700.0
2006-08-14 14:30:00,11.25,11.25,11.23,11.24,15600.0,11.2499,11.2499,11.2299,11.2399,15600.0
2006-08-14 14:40:00,11.24,11.29,11.24,11.26,23400.0,11.2399,11.2899,11.2399,11.2599,23400.0
2006-08-14 14:50:00,11.26,11.26,11.2,11.22,78900.0,11.2599,11.2599,11.1999,11.2199,78900.0
2006-08-14 15:00:00,11.22,11.28,11.2,11.28,63900.0,11.2199,11.2799,11.1999,11.2799,63900.0
2006-08-14 15:10:00,11.28,11.29,11.27,11.28,36200.0,11.2799,11.2899,11.2699,11.2799,36200.0
2006-08-14 15:20:00,11.28,11.32,11.27,11.31,60600.0,11.2799,11.3199,11.2699,11.3099,60600.0
2006-08-14 15:30:00,11.31,11.32,11.28,11.29,60200.0,11.3099,11.3199,11.2799,11.2899,60200.0
2006-08-14 15:40:00,11.3,11.39,11.28,11.36,96300.0,11.2999,11.3899,11.2799,11.3599,96300.0
2006-08-14 15:50:00,11.37,11.39,11.3,11.3,100400.0,11.3699,11.3899,11.2999,11.2999,100400.0
2006-08-15 09:30:00,11.49,11.63,11.45,11.55,78400.0,11.4899,11.6299,11.4499,11.5499,78400.0
2006-08-15 09:40:00,11.54,11.54,11.35,11.43,27600.0,11.5399,11.5399,11.3499,11.4299,27600.0
2006-08-15 09:50:00,11.43,11.46,11.3,11.44,20600.0,11.4299,11.4599,11.2999,11.4399,20600.0
2006-08-15 10:00:00,11.45,11.45,11.31,11.34,57100.0,11.4499,11.4499,11.3099,11.3399,57100.0
2006-08-15 10:10:00,11.34,11.34,11.19,11.25,106700.0,11.3399,11.3399,11.1899,11.2499,106700.0
2006-08-15 10:20:00,11.25,11.27,11.19,11.25,44100.0,11.2499,11.2699,11.1899,11.2499,44100.0
2006-08-15 10:30:00,11.26,11.31,11.25,11.29,47100.0,11.2599,11.3099,11.2499,11.2899,47100.0
2006-08-15 10:40:00,11.3,11.32,11.28,11.32,38000.0,11.2999,11.3199,11.2799,11.3199,38000.0
2006-08-15 10:50:00,11.32,11.37,11.32,11.35,28000.0,11.3199,11.3699,11.3199,11.3499,28000.0
2006-08-15 11:00:00,11.35,11.4,11.34,11.38,24800.0,11.3499,11.3999,11.3399,11.3799,24800.0
2006-08-15 11:10:00,11.39,11.42,11.36,11.36,14800.0,11.3899,11.4199,11.3599,11.3599,14800.0
2006-08-15 11:20:00,11.37,11.37,11.3,11.34,16300.0,11.3699,11.3699,11.2999,11.3399,16300.0
2006-08-15 11:30:00,11.34,11.34,11.3,11.31,13200.0,11.3399,11.3399,11.2999,11.3099,13200.0
2006-08-15 11:40:00,11.32,11.32,11.31,11.31,8700.0,11.3199,11.3199,11.3099,11.3099,8700.0
2006-08-15 11:50:00,11.32,11.32,11.31,11.31,13300.0,11.3199,11.3199,11.3099,11.3099,13300.0
2006-08-15 12:00:00,11.31,11.32,11.27,11.27,23700.0,11.3099,11.3199,11.2699,11.2699,23700.0
2006-08-15 12:10:00,11.27,11.28,11.27,11.27,5300.0,11.2699,11.2799,11.2699,11.2699,5300.0
2006-08-15 12:20:00,11.28,11.29,11.28,11.28,14100.0,11.2799,11.2899,11.2799,11.2799,14100.0
2006-08-15 12:30:00,11.29,11.29,11.28,11.29,2200.0,11.2899,11.2899,11.2799,11.2899,2200.0
2006-08-15 12:40:00,11.29,11.29,11.28,11.29,4200.0,11.2899,11.2899,11.2799,11.2899,4200.0
2006-08-15 12:50:00,11.29,11.31,11.29,11.31,45700.0,11.2899,11.3099,11.2899,11.3099,45700.0
2006-08-15 13:00:00,11.3,11.31,11.29,11.3,41000.0,11.2999,11.3099,11.2899,11.2999,41000.0
2006-08-15 13:10:00,11.3,11.32,11.3,11.32,26900.0,11.2999,11.3199,11.2999,11.3199,26900.0
2006-08-15 13:20:00,11.33,11.35,11.33,11.33,13900.0,11.3299,11.3499,11.3299,11.3299,13900.0
2006-08-15 13:30:00,11.34,11.34,11.33,11.33,30600.0,11.3399,11.3399,11.3299,11.3299,30600.0
2006-08-15 13:40:00,11.34,11.34,11.33,11.34,3100.0,11.3399,11.3399,11.3299,11.3399,3100.0
2006-08-15 13:50:00,11.34,11.42,11.34,11.39,21000.0,11.3399,11.4199,11.3399,11.3899,21000.0
2006-08-15 14:00:00,11.39,11.41,11.38,11.41,6600.0,11.3899,11.4099,11.3799,11.4099,6600.0
2006-08-15 14:10:00,11.41,11.5,11.41,11.5,21600.0,11.4099,11.4999,11.4099,11.4999,21600.0
2006-08-15 14:20:00,11.49,11.54,11.47,11.53,29700.0,11.4899,11.5399,11.4699,11.5299,29700.0
2006-08-15 14:30:00,11.54,11.62,11.53,11.61,32800.0,11.5399,11.6199,11.5299,11.6099,32800.0
2006-08-15 14:40:00,11.6,11.68,11.6,11.65,61100.0,11.5999,11.6799,11.5999,11.6499,61100.0
2006-08-15 14:50:00,11.65,11.65,11.53,11.58,49200.0,11.6499,11.6499,11.5299,11.5799,49200.0
2006-08-15 15:00:00,11.57,11.6,11.48,11.54,35100.0,11.5699,11.5999,11.4799,11.5399,35100.0
2006-08-15 15:10:00,11.54,11.56,11.5,11.54,21600.0,11.5399,11.5599,11.4999,11.5399,21600.0
2006-08-15 15:20:00,11.55,11.55,11.51,11.52,16600.0,11.5499,11.5499,11.5099,11.5199,16600.0
2006-08-15 15:30:00,11.52,11.54,11.5,11.54,36000.0,11.5199,11.5399,11.4999,11.5399,36000.0
2006-08-15 15:40:00,11.54,11.58,11.54,11.57,19800.0,11.5399,11.5799,11.5399,11.5699,19800.0
2006-08-15 15:50:00,11.57,11.58,11.54,11.58,36500.0,11.5699,11.5799,11.5399,11.5799,36500.0
2006-08-16 09:30:00,11.69,11.9,11.63,11.73,50500.0,11.6899,11.8999,11.6299,11.7299,50500.0
2006-08-16 09:40:00,11.7,11.75,11.58,11.72,45200.0,11.6999,11.7499,11.5799,11.7199,45200.0
2006-08-16 09:50:00,11.7,11.73,11.69,11.71,24300.0,11.6999,11.7299,11.6899,11.7099,24300.0
2006-08-16 10:00:00,11.71,11.88,11.68,11.7,84000.0,11.7099,11.8799,11.6799,11.6999,84000.0
2006-08-16 10:10:00,11.71,11.71,11.6,11.62,17000.0,11.7099,11.7099,11.5999,11.6199,17000.0
2006-08-16 10:20:00,11.62,11.63,11.6,11.63,20500.0,11.6199,11.6299,11.5999,11.6299,20500.0
2006-08-16 10:30:00,11.63,11.67,11.63,11.66,18700.0,11.6299,11.6699,11.6299,11.6599,18700.0
2006-08-16 10:40:00,11.67,11.72,11.67,11.72,12800.0,11.6699,11.7199,11.6699,11.7199,12800.0
2006-08-16 10:50:00,11.72,11.91,11.72,11.84,58000.0,11.7199,11.9099,11.7199,11.8399,58000.0
2006-08-16 11:00:00,11.83,11.84,11.73,11.78,44600.0,11.8299,11.8399,11.7299,11.7799,44600.0
2006-08-16 11:10:00,11.78,11.79,11.77,11.79,12400.0,11.7799,11.7899,11.7699,11.7899,12400.0
2006-08-16 11:20:00,11.78,11.82,11.78,11.81,23600.0,11.7799,11.8199,11.7799,11.8099,23600.0
2006-08-16 11:30:00,11.81,11.82,11.78,11.78,20300.0,11.8099,11.8199,11.7799,11.7799,20300.0
2006-08-16 11:40:00,11.78,11.81,11.78,11.8,34200.0,11.7799,11.8099,11.7799,11.7999,34200.0
2006-08-16 11:50:00,11.8,11.82,11.79,11.8,23400.0,11.7999,11.8199,11.7899,11.7999,23400.0
2006-08-16 12:00:00,11.8,11.8,11.79,11.8,7500.0,11.7999,11.7999,11.7899,11.7999,7500.0
2006-08-16 12:10:00,11.8,11.92,11.79,11.92,105600.0,11.7999,11.9199,11.7899,11.9199,105600.0
2006-08-16 12:20:00,11.89,12.14,11.85,12.05,225600.0,11.8899,12.1399,11.8499,12.0499,225600.0
2006-08-16 12:30:00,12.05,12.11,12.0,12.04,44800.0,12.0499,12.1099,11.9999,12.0399,44800.0
2006-08-16 12:40:00,12.04,12.05,12.02,12.02,14100.0,12.0399,12.0499,12.0199,12.0199,14100.0
2006-08-16 12:50:00,12.03,12.06,11.97,12.05,35900.0,12.0299,12.0599,11.9699,12.0499,35900.0
2006-08-16 13:00:00,12.06,12.14,12.06,12.14,24600.0,12.0599,12.1399,12.0599,12.1399,24600.0
2006-08-16 13:10:00,12.15,12.17,12.08,12.14,37200.0,12.1499,12.1699,12.0799,12.1399,37200.0
2006-08-16 13:20:00,12.14,12.16,11.97,12.0,59000.0,12.1399,12.1599,11.9699,11.9999,59000.0
2006-08-16 13:30:00,12.0,12.07,12.0,12.07,18400.0,11.9999,12.0699,11.9999,12.0699,18400.0
2006-08-16 13:40:00,12.06,12.14,12.06,12.11,29200.0,12.0599,12.1399,12.0599,12.1099,29200.0
2006-08-16 13:50:00,12.11,12.12,12.11,12.11,10700.0,12.1099,12.1199,12.1099,12.1099,10700.0
2006-08-16 14:00:00,12.12,12.16,12.12,12.13,24100.0,12.1199,12.1599,12.1199,12.1299,24100.0
2006-08-16 14:10:00,12.14,12.17,12.13,12.16,19200.0,12.1399,12.1699,12.1299,12.1599,19200.0
2006-08-16 14:20:00,12.17,12.18,12.16,12.18,40100.0,12.1699,12.1799,12.1599,12.1799,40100.0
2006-08-16 14:30:00,12.18,12.28,12.16,12.24,115100.0,12.1799,12.2799,12.1599,12.2399,115100.0
2006-08-16 14:40:00,12.25,12.32,12.23,12.3,65500.0,12.2499,12.3199,12.2299,12.2999,65500.0
2006-08-16 14:50:00,12.31,12.5,12.3,12.49,91700.0,12.3099,12.4999,12.2999,12.4899,91700.0
2006-08-16 15:00:00,12.49,12.63,12.43,12.62,184300.0,12.4899,12.6299,12.4299,12.6199,184300.0
2006-08-16 15:10:00,12.62,12.85,12.61,12.74,191500.0,12.6199,12.8499,12.6099,12.7399,191500.0
2006-08-16 15:20:00,12.75,12.78,12.66,12.74,148300.0,12.7499,12.7799,12.6599,12.7399,148300.0
2006-08-16 15:30:00,12.75,12.76,12.56,12.61,88900.0,12.7499,12.7599,12.5599,12.6099,88900.0
2006-08-16 15:40:00,12.62,12.67,12.46,12.46,69600.0,12.6199,12.6699,12.4599,12.4599,69600.0
2006-08-16 15:50:00,12.46,12.59,12.44,12.59,156600.0,12.4599,12.5899,12.4399,12.5899,156600.0
2006-08-17 09:30:00,12.56,12.56,12.3,12.32,45700.0,12.5599,12.5599,12.2999,12.3199,45700.0
2006-08-17 09:40:00,12.33,12.49,12.32,12.43,18300.0,12.3299,12.4899,12.3199,12.4299,18300.0
2006-08-17 09:50:00,12.44,12.6,12.44,12.56,25100.0,12.4399,12.5999,12.4399,12.5599,25100.0
2006-08-17 10:00:00,12.58,12.8,12.56,12.8,48600.0,12.5799,12.7999,12.5599,12.7999,48600.0
2006-08-17 10:10:00,12.79,12.8,12.75,12.75,12900.0,12.7899,12.7999,12.7499,12.7499,12900.0
2006-08-17 10:20:00,12.75,12.79,12.75,12.78,33900.0,12.7499,12.7899,12.7499,12.7799,33900.0
2006-08-17 10:30:00,12.78,12.79,12.75,12.75,14300.0,12.7799,12.7899,12.7499,12.7499,14300.0
2006-08-17 10:40:00,12.75,12.76,12.67,12.67,18100.0,12.7499,12.7599,12.6699,12.6699,18100.0
2006-08-17 10:50:00,12.67,12.71,12.58,12.66,38400.0,12.6699,12.7099,12.5799,12.6599,38400.0
2006-08-17 11:00:00,12.68,12.7,12.6,12.61,21200.0,12.6799,12.6999,12.5999,12.6099,21200.0
2006-08-17 11:10:00,12.6,12.62,12.51,12.56,43900.0,12.5999,12.6199,12.5099,12.5599,43900.0
2006-08-17 11:20:00,12.56,12.56,12.54,12.55,24000.0,12.5599,12.5599,12.5399,12.5499,24000.0
2006-08-17 11:30:00,12.55,12.56,12.54,12.56,23900.0,12.5499,12.5599,12.5399,12.5599,23900.0
2006-08-17 11:40:00,12.56,12.6,12.56,12.57,27900.0,12.5599,12.5999,12.5599,12.5699,27900.0
2006-08-17 11:50:00,12.56,12.57,12.56,12.56,11500.0,12.5599,12.5699,12.5599,12.5599,11500.0
2006-08-17 12:00:00,12.57,12.58,12.56,12.57,10700.0,12.5699,12.5799,12.5599,12.5699,10700.0
2006-08-17 12:10:00,12.58,12.58,12.57,12.58,8000.0,12.5799,12.5799,12.5699,12.5799,8000.0
2006-08-17 12:20:00,12.58,12.59,12.58,12.59,22800.0,12.5799,12.5899,12.5799,12.5899,22800.0
2006-08-17 12:30:00,12.59,12.59,12.57,12.57,15500.0,12.5899,12.5899,12.5699,12.5699,15500.0
2006-08-17 12:40:00,12.57,12.6,12.57,12.6,10400.0,12.5699,12.5999,12.5699,12.5999,10400.0
2006-08-17 12:50:00,12.59,12.61,12.59,12.61,5200.0,12.5899,12.6099,12.5899,12.6099,5200.0
2006-08-17 13:00:00,12.6,12.62,12.6,12.62,5000.0,12.5999,12.6199,12.5999,12.6199,5000.0
2006-08-17 13:10:00,12.61,12.62,12.61,12.62,7300.0,12.6099,12.6199,12.6099,12.6199,7300.0
2006-08-17 13:20:00,12.61,12.63,12.61,12.62,27700.0,12.6099,12.6299,12.6099,12.6199,27700.0
2006-08-17 13:30:00,12.62,12.64,12.62,12.63,36100.0,12.6199,12.6399,12.6199,12.6299,36100.0
2006-08-17 13:40:00,12.63,12.64,12.63,12.64,26900.0,12.6299,12.6399,12.6299,12.6399,26900.0
2006-08-17 13:50:00,12.63,12.64,12.63,12.64,27900.0,12.6299,12.6399,12.6299,12.6399,27900.0
2006-08-17 14:00:00,12.63,12.64,12.6,12.6,65900.0,12.6299,12.6399,12.5999,12.5999,65900.0
2006-08-17 14:10:00,12.61,12.61,12.57,12.61,28900.0,12.6099,12.6099,12.5699,12.6099,28900.0
2006-08-17 14:20:00,12.6,12.61,12.55,12.57,48000.0,12.5999,12.6099,12.5499,12.5699,48000.0
2006-08-17 14:30:00,12.57,12.58,12.56,12.58,29500.0,12.5699,12.5799,12.5599,12.5799,29500.0
2006-08-17 14:40:00,12.58,12.59,12.57,12.58,28300.0,12.5799,12.5899,12.5699,12.5799,28300.0
2006-08-17 14:50:00,12.58,12.58,12.56,12.57,34100.0,12.5799,12.5799,12.5599,12.5699,34100.0
2006-08-17 15:00:00,12.57,12.62,12.56,12.61,33600.0,12.5699,12.6199,12.5599,12.6099,33600.0
2006-08-17 15:10:00,12.62,12.7,12.62,12.7,70300.0,12.6199,12.6999,12.6199,12.6999,70300.0
2006-08-17 15:20:00,12.7,12.77,12.69,12.74,63600.0,12.6999,12.7699,12.6899,12.7399,63600.0
2006-08-17 15:30:00,12.74,12.76,12.71,12.75,44000.0,12.7399,12.7599,12.7099,12.7499,44000.0
2006-08-17 15:40:00,12.75,12.79,12.73,12.74,52000.0,12.7499,12.7899,12.7299,12.7399,52000.0
2006-08-17 15:50:00,12.74,12.84,12.69,12.82,125500.0,12.7399,12.8399,12.6899,12.8199,125500.0
2006-08-18 09:30:00,12.74,12.84,12.55,12.62,56700.0,12.7399,12.8399,12.5499,12.6199,56700.0
2006-08-18 09:40:00,12.64,12.78,12.58,12.61,27900.0,12.6399,12.7799,12.5799,12.6099,27900.0
2006-08-18 09:50:00,12.59,12.61,12.55,12.55,19000.0,12.5899,12.6099,12.5499,12.5499,19000.0
2006-08-18 10:00:00,12.55,12.6,12.55,12.55,25800.0,12.5499,12.5999,12.5499,12.5499,25800.0
2006-08-18 10:10:00,12.55,12.57,12.54,12.54,20500.0,12.5499,12.5699,12.5399,12.5399,20500.0
2006-08-18 10:20:00,12.53,12.54,12.4,12.4,52700.0,12.5299,12.5399,12.3999,12.3999,52700.0
2006-08-18 10:30:00,12.41,12.45,12.4,12.44,25700.0,12.4099,12.4499,12.3999,12.4399,25700.0
2006-08-18 10:40:00,12.43,12.51,12.4,12.49,51500.0,12.4299,12.5099,12.3999,12.4899,51500.0
2006-08-18 10:50:00,12.49,12.58,12.48,12.58,16500.0,12.4899,12.5799,12.4799,12.5799,16500.0
2006-08-18 11:00:00,12.59,12.64,12.58,12.63,20000.0,12.5899,12.6399,12.5799,12.6299,20000.0
2006-08-18 11:10:00,12.63,12.66,12.62,12.65,8900.0,12.6299,12.6599,12.6199,12.6499,8900.0
2006-08-18 11:20:00,12.66,12.67,12.65,12.67,10200.0,12.6599,12.6699,12.6499,12.6699,10200.0
2006-08-18 11:30:00,12.67,12.67,12.65,12.65,5200.0,12.6699,12.6699,12.6499,12.6499,5200.0
2006-08-18 11:40:00,12.65,12.65,12.61,12.64,17500.0,12.6499,12.6499,12.6099,12.6399,17500.0
2006-08-18 11:50:00,12.64,12.66,12.57,12.62,31500.0,12.6399,12.6599,12.5699,12.6199,31500.0
2006-08-18 12:00:00,12.62,12.69,12.62,12.67,29700.0,12.6199,12.6899,12.6199,12.6699,29700.0
2006-08-18 12:10:00,12.67,12.67,12.66,12.66,7200.0,12.6699,12.6699,12.6599,12.6599,7200.0
2006-08-18 12:20:00,12.65,12.67,12.65,12.67,3800.0,12.6499,12.6699,12.6499,12.6699,3800.0
2006-08-18 12:30:00,12.67,12.67,12.66,12.66,4100.0,12.6699,12.6699,12.6599,12.6599,4100.0
2006-08-18 12:40:00,12.66,12.67,12.65,12.66,5600.0,12.6599,12.6699,12.6499,12.6599,5600.0
2006-08-18 12:50:00,12.66,12.67,12.66,12.67,13800.0,12.6599,12.6699,12.6599,12.6699,13800.0
2006-08-18 13:00:00,12.67,12.67,12.66,12.67,9200.0,12.6699,12.6699,12.6599,12.6699,9200.0
2006-08-18 13:10:00,12.67,12.68,12.67,12.68,2400.0,12.6699,12.6799,12.6699,12.6799,2400.0
2006-08-18 13:20:00,12.68,12.68,12.67,12.68,4300.0,12.6799,12.6799,12.6699,12.6799,4300.0
2006-08-18 13:30:00,12.68,12.68,12.67,12.68,5000.0,12.6799,12.6799,12.6699,12.6799,5000.0
2006-08-18 13:40:00,12.68,12.68,12.64,12.66,4800.0,12.6799,12.6799,12.6399,12.6599,4800.0
2006-08-18 13:50:00,12.66,12.68,12.65,12.67,6800.0,12.6599,12.6799,12.6499,12.6699,6800.0
2006-08-18 14:00:00,12.67,12.68,12.67,12.67,7900.0,12.6699,12.6799,12.6699,12.6699,7900.0
2006-08-18 14:10:00,12.68,12.73,12.67,12.73,24900.0,12.6799,12.7299,12.6699,12.7299,24900.0
2006-08-18 14:20:00,12.73,12.73,12.72,12.73,1800.0,12.7299,12.7299,12.7199,12.7299,1800.0
2006-08-18 14:30:00,12.73,12.8,12.73,12.77,19000.0,12.7299,12.7999,12.7299,12.7699,19000.0
2006-08-18 14:40:00,12.76,12.77,12.76,12.77,10900.0,12.7599,12.7699,12.7599,12.7699,10900.0
2006-08-18 14:50:00,12.76,12.76,12.75,12.76,13000.0,12.7599,12.7599,12.7499,12.7599,13000.0
2006-08-18 15:00:00,12.75,12.77,12.73,12.76,22200.0,12.7499,12.7699,12.7299,12.7599,22200.0
2006-08-18 15:10:00,12.75,12.76,12.75,12.75,12600.0,12.7499,12.7599,12.7499,12.7499,12600.0
2006-08-18 15:20:00,12.75,12.75,12.67,12.71,35800.0,12.7499,12.7499,12.6699,12.7099,35800.0
2006-08-18 15:30:00,12.71,12.71,12.68,12.7,24300.0,12.7099,12.7099,12.6799,12.6999,24300.0
2006-08-18 15:40:00,12.7,12.72,12.66,12.69,29100.0,12.6999,12.7199,12.6599,12.6899,29100.0
2006-08-18 15:50:00,12.69,12.7,12.66,12.67,32900.0,12.6899,12.6999,12.6599,12.6699,32900.0
2006-08-21 09:30:00,12.68,12.74,12.6,12.69,45500.0,12.6799,12.7399,12.5999,12.6899,45500.0
2006-08-21 09:40:00,12.68,12.75,12.65,12.75,16500.0,12.6799,12.7499,12.6499,12.7499,16500.0
2006-08-21 09:50:00,12.77,12.88,12.72,12.88,34600.0,12.7699,12.8799,12.7199,12.8799,34600.0
2006-08-21 10:00:00,12.87,13.0,12.77,12.87,116100.0,12.8699,12.9999,12.7699,12.8699,116100.0
2006-08-21 10:10:00,12.88,12.88,12.77,12.85,44100.0,12.8799,12.8799,12.7699,12.8499,44100.0
2006-08-21 10:20:00,12.84,12.85,12.6,12.61,104300.0,12.8399,12.8499,12.5999,12.6099,104300.0
2006-08-21 10:30:00,12.61,12.7,12.59,12.62,72400.0,12.6099,12.6999,12.5899,12.6199,72400.0
2006-08-21 10:40:00,12.62,12.66,12.6,12.61,30700.0,12.6199,12.6599,12.5999,12.6099,30700.0
2006-08-21 10:50:00,12.61,12.66,12.6,12.63,31600.0,12.6099,12.6599,12.5999,12.6299,31600.0
2006-08-21 11:00:00,12.6,12.64,12.52,12.56,38500.0,12.5999,12.6399,12.5199,12.5599,38500.0
2006-08-21 11:10:00,12.56,12.58,12.48,12.48,33900.0,12.5599,12.5799,12.4799,12.4799,33900.0
2006-08-21 11:20:00,12.48,12.5,12.42,12.42,56700.0,12.4799,12.4999,12.4199,12.4199,56700.0
2006-08-21 11:30:00,12.42,12.45,12.4,12.41,20100.0,12.4199,12.4499,12.3999,12.4099,20100.0
2006-08-21 11:40:00,12.41,12.47,12.39,12.4,29400.0,12.4099,12.4699,12.3899,12.3999,29400.0
2006-08-21 11:50:00,12.42,12.45,12.37,12.38,30600.0,12.4199,12.4499,12.3699,12.3799,30600.0
2006-08-21 12:00:00,12.37,12.39,12.36,12.39,22800.0,12.3699,12.3899,12.3599,12.3899,22800.0
2006-08-21 12:10:00,12.4,12.4,12.34,12.37,15200.0,12.3999,12.3999,12.3399,12.3699,15200.0
2006-08-21 12:20:00,12.37,12.42,12.37,12.41,10500.0,12.3699,12.4199,12.3699,12.4099,10500.0
2006-08-21 12:30:00,12.4,12.45,12.4,12.45,22900.0,12.3999,12.4499,12.3999,12.4499,22900.0
2006-08-21 12:40:00,12.45,12.51,12.43,12.48,25200.0,12.4499,12.5099,12.4299,12.4799,25200.0
2006-08-21 12:50:00,12.48,12.57,12.48,12.51,9600.0,12.4799,12.5699,12.4799,12.5099,9600.0
2006-08-21 13:00:00,12.51,12.53,12.51,12.51,2800.0,12.5099,12.5299,12.5099,12.5099,2800.0
2006-08-21 13:10:00,12.5,12.52,12.48,12.49,24900.0,12.4999,12.5199,12.4799,12.4899,24900.0
2006-08-21 13:20:00,12.5,12.54,12.5,12.54,11000.0,12.4999,12.5399,12.4999,12.5399,11000.0
2006-08-21 13:30:00,12.54,12.59,12.52,12.58,21700.0,12.5399,12.5899,12.5199,12.5799,21700.0
2006-08-21 13:40:00,12.58,12.63,12.58,12.62,9600.0,12.5799,12.6299,12.5799,12.6199,9600.0
2006-08-21 13:50:00,12.63,12.66,12.57,12.63,16200.0,12.6299,12.6599,12.5699,12.6299,16200.0
2006-08-21 14:00:00,12.64,12.66,12.63,12.63,55500.0,12.6399,12.6599,12.6299,12.6299,55500.0
2006-08-21 14:10:00,12.61,12.65,12.6,12.63,17600.0,12.6099,12.6499,12.5999,12.6299,17600.0
2006-08-21 14:20:00,12.62,12.65,12.62,12.63,7500.0,12.6199,12.6499,12.6199,12.6299,7500.0
2006-08-21 14:30:00,12.63,12.65,12.63,12.65,10600.0,12.6299,12.6499,12.6299,12.6499,10600.0
2006-08-21 14:40:00,12.65,12.65,12.61,12.63,23500.0,12.6499,12.6499,12.6099,12.6299,23500.0
2006-08-21 14:50:00,12.62,12.65,12.62,12.64,73300.0,12.6199,12.6499,12.6199,12.6399,73300.0
2006-08-21 15:00:00,12.64,12.69,12.63,12.66,122700.0,12.6399,12.6899,12.6299,12.6599,122700.0
2006-08-21 15:10:00,12.66,12.69,12.66,12.68,14800.0,12.6599,12.6899,12.6599,12.6799,14800.0
2006-08-21 15:20:00,12.67,12.69,12.65,12.66,68000.0,12.6699,12.6899,12.6499,12.6599,68000.0
2006-08-21 15:30:00,12.66,12.7,12.65,12.67,100500.0,12.6599,12.6999,12.6499,12.6699,100500.0
2006-08-21 15:40:00,12.68,12.72,12.63,12.65,93900.0,12.6799,12.7199,12.6299,12.6499,93900.0
2006-08-21 15:50:00,12.65,12.7,12.63,12.67,108200.0,12.6499,12.6999,12.6299,12.6699,108200.0
2006-08-22 09:30:00,12.65,12.81,12.65,12.7,15600.0,12.6499,12.8099,12.6499,12.6999,15600.0
2006-08-22 09:40:00,12.68,12.81,12.67,12.81,14900.0,12.6799,12.8099,12.6699,12.8099,14900.0
2006-08-22 09:50:00,12.74,12.81,12.73,12.79,23400.0,12.7399,12.8099,12.7299,12.7899,23400.0
2006-08-22 10:00:00,12.79,12.79,12.66,12.7,16700.0,12.7899,12.7899,12.6599,12.6999,16700.0
2006-08-22 10:10:00,12.69,12.75,12.62,12.67,27500.0,12.6899,12.7499,12.6199,12.6699,27500.0
2006-08-22 10:20:00,12.68,12.72,12.68,12.7,20500.0,12.6799,12.7199,12.6799,12.6999,20500.0
2006-08-22 10:30:00,12.71,12.71,12.68,12.69,15000.0,12.7099,12.7099,12.6799,12.6899,15000.0
2006-08-22 10:40:00,12.7,12.7,12.68,12.69,8900.0,12.6999,12.6999,12.6799,12.6899,8900.0
2006-08-22 10:50:00,12.66,12.67,12.62,12.65,12500.0,12.6599,12.6699,12.6199,12.6499,12500.0
2006-08-22 11:00:00,12.64,12.7,12.61,12.65,22800.0,12.6399,12.6999,12.6099,12.6499,22800.0
2006-08-22 11:10:00,12.65,12.65,12.53,12.57,50600.0,12.6499,12.6499,12.5299,12.5699,50600.0
2006-08-22 11:20:00,12.56,12.64,12.56,12.6,66100.0,12.5599,12.6399,12.5599,12.5999,66100.0
2006-08-22 11:30:00,12.6,12.6,12.53,12.56,55800.0,12.5999,12.5999,12.5299,12.5599,55800.0
2006-08-22 11:40:00,12.57,12.6,12.55,12.6,21700.0,12.5699,12.5999,12.5499,12.5999,21700.0
2006-08-22 11:50:00,12.6,12.69,12.59,12.69,17500.0,12.5999,12.6899,12.5899,12.6899,17500.0
2006-08-22 12:00:00,12.69,12.69,12.63,12.67,15100.0,12.6899,12.6899,12.6299,12.6699,15100.0
2006-08-22 12:10:00,12.67,12.67,12.63,12.64,14500.0,12.6699,12.6699,12.6299,12.6399,14500.0
2006-08-22 12:20:00,12.64,12.64,12.6,12.61,16000.0,12.6399,12.6399,12.5999,12.6099,16000.0
2006-08-22 12:30:00,12.61,12.61,12.57,12.6,17700.0,12.6099,12.6099,12.5699,12.5999,17700.0
2006-08-22 12:40:00,12.59,12.6,12.56,12.59,15500.0,12.5899,12.5999,12.5599,12.5899,15500.0
2006-08-22 12:50:00,12.59,12.6,12.57,12.58,13800.0,12.5899,12.5999,12.5699,12.5799,13800.0
2006-08-22 13:00:00,12.59,12.59,12.55,12.55,14400.0,12.5899,12.5899,12.5499,12.5499,14400.0
2006-08-22 13:10:00,12.56,12.59,12.55,12.59,13500.0,12.5599,12.5899,12.5499,12.5899,13500.0
2006-08-22 13:20:00,12.58,12.58,12.53,12.54,15300.0,12.5799,12.5799,12.5299,12.5399,15300.0
2006-08-22 13:30:00,12.54,12.62,12.53,12.61,25900.0,12.5399,12.6199,12.5299,12.6099,25900.0
2006-08-22 13:40:00,12.61,12.63,12.57,12.61,27500.0,12.6099,12.6299,12.5699,12.6099,27500.0
2006-08-22 13:50:00,12.62,12.65,12.6,12.65,9600.0,12.6199,12.6499,12.5999,12.6499,9600.0
2006-08-22 14:00:00,12.64,12.67,12.64,12.66,16100.0,12.6399,12.6699,12.6399,12.6599,16100.0
2006-08-22 14:10:00,12.66,12.66,12.65,12.66,40900.0,12.6599,12.6599,12.6499,12.6599,40900.0
2006-08-22 14:20:00,12.65,12.67,12.64,12.65,12900.0,12.6499,12.6699,12.6399,12.6499,12900.0
2006-08-22 14:30:00,12.64,12.65,12.58,12.6,14000.0,12.6399,12.6499,12.5799,12.5999,14000.0
2006-08-22 14:40:00,12.6,12.62,12.58,12.59,11100.0,12.5999,12.6199,12.5799,12.5899,11100.0
2006-08-22 14:50:00,12.58,12.6,12.58,12.6,8300.0,12.5799,12.5999,12.5799,12.5999,8300.0
2006-08-22 15:00:00,12.59,12.59,12.55,12.57,20000.0,12.5899,12.5899,12.5499,12.5699,20000.0
2006-08-22 15:10:00,12.56,12.6,12.55,12.55,30700.0,12.5599,12.5999,12.5499,12.5499,30700.0
2006-08-22 15:20:00,12.55,12.55,12.53,12.54,17800.0,12.5499,12.5499,12.5299,12.5399,17800.0
2006-08-22 15:30:00,12.54,12.55,12.52,12.54,29200.0,12.5399,12.5499,12.5199,12.5399,29200.0
2006-08-22 15:40:00,12.55,12.62,12.55,12.6,28300.0,12.5499,12.6199,12.5499,12.5999,28300.0
2006-08-22 15:50:00,12.6,12.6,12.53,12.56,38700.0,12.5999,12.5999,12.5299,12.5599,38700.0
2006-08-23 09:30:00,12.6,12.69,12.54,12.6,7500.0,12.5999,12.6899,12.5399,12.5999,7500.0
2006-08-23 09:40:00,12.6,12.78,12.58,12.77,14000.0,12.5999,12.7799,12.5799,12.7699,14000.0
2006-08-23 09:50:00,12.76,12.85,12.68,12.76,38000.0,12.7599,12.8499,12.6799,12.7599,38000.0
2006-08-23 10:00:00,12.76,12.78,12.66,12.68,40300.0,12.7599,12.7799,12.6599,12.6799,40300.0
2006-08-23 10:10:00,12.68,12.89,12.65,12.78,74500.0,12.6799,12.8899,12.6499,12.7799,74500.0
2006-08-23 10:20:00,12.79,12.8,12.71,12.77,13200.0,12.7899,12.7999,12.7099,12.7699,13200.0
2006-08-23 10:30:00,12.77,12.77,12.74,12.74,7300.0,12.7699,12.7699,12.7399,12.7399,7300.0
2006-08-23 10:40:00,12.74,12.74,12.67,12.7,8700.0,12.7399,12.7399,12.6699,12.6999,8700.0
2006-08-23 10:50:00,12.69,12.71,12.68,12.68,14100.0,12.6899,12.7099,12.6799,12.6799,14100.0
2006-08-23 11:00:00,12.68,12.72,12.67,12.68,27300.0,12.6799,12.7199,12.6699,12.6799,27300.0
2006-08-23 11:10:00,12.68,12.7,12.67,12.68,15800.0,12.6799,12.6999,12.6699,12.6799,15800.0
2006-08-23 11:20:00,12.68,12.74,12.68,12.72,9100.0,12.6799,12.7399,12.6799,12.7199,9100.0
2006-08-23 11:30:00,12.72,12.72,12.69,12.69,4900.0,12.7199,12.7199,12.6899,12.6899,4900.0
2006-08-23 11:40:00,12.68,12.72,12.67,12.67,16700.0,12.6799,12.7199,12.6699,12.6699,16700.0
2006-08-23 11:50:00,12.71,12.75,12.71,12.71,6000.0,12.7099,12.7499,12.7099,12.7099,6000.0
2006-08-23 12:00:00,12.71,12.73,12.67,12.71,6700.0,12.7099,12.7299,12.6699,12.7099,6700.0
2006-08-23 12:10:00,12.71,12.74,12.7,12.71,2600.0,12.7099,12.7399,12.6999,12.7099,2600.0
2006-08-23 12:20:00,12.7,12.7,12.67,12.69,4600.0,12.6999,12.6999,12.6699,12.6899,4600.0
2006-08-23 12:30:00,12.68,12.71,12.68,12.69,8400.0,12.6799,12.7099,12.6799,12.6899,8400.0
2006-08-23 12:40:00,12.68,12.69,12.65,12.68,18200.0,12.6799,12.6899,12.6499,12.6799,18200.0
2006-08-23 12:50:00,12.67,12.7,12.66,12.68,67200.0,12.6699,12.6999,12.6599,12.6799,67200.0
2006-08-23 13:00:00,12.68,12.69,12.67,12.68,3400.0,12.6799,12.6899,12.6699,12.6799,3400.0
2006-08-23 13:10:00,12.68,12.68,12.67,12.68,1900.0,12.6799,12.6799,12.6699,12.6799,1900.0
2006-08-23 13:20:00,12.68,12.68,12.68,12.68,1000.0,12.6799,12.6799,12.6799,12.6799,1000.0
2006-08-23 13:30:00,12.67,12.68,12.66,12.68,10600.0,12.6699,12.6799,12.6599,12.6799,10600.0
2006-08-23 13:40:00,12.67,12.71,12.66,12.67,38100.0,12.6699,12.7099,12.6599,12.6699,38100.0
2006-08-23 13:50:00,12.68,12.68,12.67,12.68,10700.0,12.6799,12.6799,12.6699,12.6799,10700.0
2006-08-23 14:00:00,12.68,12.73,12.68,12.71,11100.0,12.6799,12.7299,12.6799,12.7099,11100.0
2006-08-23 14:10:00,12.71,12.72,12.7,12.72,9700.0,12.7099,12.7199,12.6999,12.7199,9700.0
2006-08-23 14:20:00,12.72,12.73,12.71,12.71,9400.0,12.7199,12.7299,12.7099,12.7099,9400.0
2006-08-23 14:30:00,12.71,12.71,12.64,12.64,65600.0,12.7099,12.7099,12.6399,12.6399,65600.0
2006-08-23 14:40:00,12.64,12.68,12.61,12.63,17600.0,12.6399,12.6799,12.6099,12.6299,17600.0
2006-08-23 14:50:00,12.62,12.62,12.52,12.54,31700.0,12.6199,12.6199,12.5199,12.5399,31700.0
2006-08-23 15:00:00,12.53,12.63,12.53,12.6,169800.0,12.5299,12.6299,12.5299,12.5999,169800.0
2006-08-23 15:10:00,12.6,12.62,12.49,12.51,34300.0,12.5999,12.6199,12.4899,12.5099,34300.0
2006-08-23 15:20:00,12.5,12.61,12.5,12.61,14200.0,12.4999,12.6099,12.4999,12.6099,14200.0
2006-08-23 15:30:00,12.61,12.64,12.54,12.61,38500.0,12.6099,12.6399,12.5399,12.6099,38500.0
2006-08-23 15:40:00,12.62,12.67,12.53,12.55,34900.0,12.6199,12.6699,12.5299,12.5499,34900.0
2006-08-23 15:50:00,12.56,12.67,12.55,12.66,87700.0,12.5599,12.6699,12.5499,12.6599,87700.0
2006-08-24 09:30:00,12.68,12.68,12.44,12.48,32000.0,12.6799,12.6799,12.4399,12.4799,32000.0
2006-08-24 09:40:00,12.46,12.52,12.44,12.52,18800.0,12.4599,12.5199,12.4399,12.5199,18800.0
2006-08-24 09:50:00,12.5,12.56,12.44,12.46,19200.0,12.4999,12.5599,12.4399,12.4599,19200.0
2006-08-24 10:00:00,12.44,12.44,12.35,12.36,62100.0,12.4399,12.4399,12.3499,12.3599,62100.0
2006-08-24 10:10:00,12.36,12.42,12.36,12.38,9900.0,12.3599,12.4199,12.3599,12.3799,9900.0
2006-08-24 10:20:00,12.38,12.4,12.29,12.3,13300.0,12.3799,12.3999,12.2899,12.2999,13300.0
2006-08-24 10:30:00,12.31,12.31,12.23,12.26,23600.0,12.3099,12.3099,12.2299,12.2599,23600.0
2006-08-24 10:40:00,12.24,12.24,12.16,12.16,47900.0,12.2399,12.2399,12.1599,12.1599,47900.0
2006-08-24 10:50:00,12.16,12.17,12.13,12.14,34100.0,12.1599,12.1699,12.1299,12.1399,34100.0
2006-08-24 11:00:00,12.14,12.17,12.09,12.1,35700.0,12.1399,12.1699,12.0899,12.0999,35700.0
2006-08-24 11:10:00,12.09,12.12,12.08,12.09,38700.0,12.0899,12.1199,12.0799,12.0899,38700.0
2006-08-24 11:20:00,12.1,12.1,11.96,11.97,54900.0,12.0999,12.0999,11.9599,11.9699,54900.0
2006-08-24 11:30:00,11.97,11.97,11.91,11.94,62400.0,11.9699,11.9699,11.9099,11.9399,62400.0
2006-08-24 11:40:00,11.95,12.01,11.93,12.01,112400.0,11.9499,12.0099,11.9299,12.0099,112400.0
2006-08-24 11:50:00,12.0,12.01,11.97,12.0,31800.0,11.9999,12.0099,11.9699,11.9999,31800.0
2006-08-24 12:00:00,12.0,12.03,11.97,12.02,40500.0,11.9999,12.0299,11.9699,12.0199,40500.0
2006-08-24 12:10:00,12.02,12.1,12.01,12.08,36700.0,12.0199,12.0999,12.0099,12.0799,36700.0
2006-08-24 12:20:00,12.07,12.07,12.04,12.06,15100.0,12.0699,12.0699,12.0399,12.0599,15100.0
2006-08-24 12:30:00,12.06,12.07,12.05,12.07,5500.0,12.0599,12.0699,12.0499,12.0699,5500.0
2006-08-24 12:40:00,12.06,12.07,12.05,12.06,5400.0,12.0599,12.0699,12.0499,12.0599,5400.0
2006-08-24 12:50:00,12.06,12.17,12.06,12.17,55400.0,12.0599,12.1699,12.0599,12.1699,55400.0
2006-08-24 13:00:00,12.16,12.18,12.16,12.17,19800.0,12.1599,12.1799,12.1599,12.1699,19800.0
2006-08-24 13:10:00,12.17,12.25,12.17,12.19,44800.0,12.1699,12.2499,12.1699,12.1899,44800.0
2006-08-24 13:20:00,12.2,12.24,12.18,12.23,17600.0,12.1999,12.2399,12.1799,12.2299,17600.0
2006-08-24 13:30:00,12.23,12.25,12.17,12.18,16000.0,12.2299,12.2499,12.1699,12.1799,16000.0
2006-08-24 13:40:00,12.17,12.17,12.12,12.14,9300.0,12.1699,12.1699,12.1199,12.1399,9300.0
2006-08-24 13:50:00,12.14,12.18,12.05,12.05,37500.0,12.1399,12.1799,12.0499,12.0499,37500.0
2006-08-24 14:00:00,12.06,12.17,12.04,12.16,43600.0,12.0599,12.1699,12.0399,12.1599,43600.0
2006-08-24 14:10:00,12.17,12.22,12.16,12.2,23200.0,12.1699,12.2199,12.1599,12.1999,23200.0
2006-08-24 14:20:00,12.21,12.22,12.19,12.19,18600.0,12.2099,12.2199,12.1899,12.1899,18600.0
2006-08-24 14:30:00,12.2,12.22,12.19,12.22,12900.0,12.1999,12.2199,12.1899,12.2199,12900.0
2006-08-24 14:40:00,12.21,12.23,12.18,12.18,45400.0,12.2099,12.2299,12.1799,12.1799,45400.0
2006-08-24 14:50:00,12.18,12.22,12.15,12.21,30800.0,12.1799,12.2199,12.1499,12.2099,30800.0
2006-08-24 15:00:00,12.21,12.21,12.16,12.18,27000.0,12.2099,12.2099,12.1599,12.1799,27000.0
2006-08-24 15:10:00,12.17,12.19,12.17,12.19,21800.0,12.1699,12.1899,12.1699,12.1899,21800.0
2006-08-24 15:20:00,12.19,12.2,12.11,12.19,56900.0,12.1899,12.1999,12.1099,12.1899,56900.0
2006-08-24 15:30:00,12.19,12.2,12.15,12.18,45700.0,12.1899,12.1999,12.1499,12.1799,45700.0
2006-08-24 15:40:00,12.18,12.18,12.04,12.05,103100.0,12.1799,12.1799,12.0399,12.0499,103100.0
2006-08-24 15:50:00,12.05,12.11,12.05,12.1,83900.0,12.0499,12.1099,12.0499,12.0999,83900.0
2006-08-25 09:30:00,12.05,12.17,11.91,11.98,40900.0,12.0499,12.1699,11.9099,11.9799,40900.0
2006-08-25 09:40:00,11.95,12.23,11.95,12.17,27200.0,11.9499,12.2299,11.9499,12.1699,27200.0
2006-08-25 09:50:00,12.17,12.33,12.17,12.23,17500.0,12.1699,12.3299,12.1699,12.2299,17500.0
2006-08-25 10:00:00,12.23,12.31,12.16,12.22,24700.0,12.2299,12.3099,12.1599,12.2199,24700.0
2006-08-25 10:10:00,12.21,12.21,12.12,12.16,23400.0,12.2099,12.2099,12.1199,12.1599,23400.0
2006-08-25 10:20:00,12.15,12.18,11.99,12.07,42200.0,12.1499,12.1799,11.9899,12.0699,42200.0
2006-08-25 10:30:00,12.07,12.14,12.06,12.14,9800.0,12.0699,12.1399,12.0599,12.1399,9800.0
2006-08-25 10:40:00,12.14,12.14,12.1,12.13,4400.0,12.1399,12.1399,12.0999,12.1299,4400.0
2006-08-25 10:50:00,12.13,12.15,12.1,12.1,8500.0,12.1299,12.1499,12.0999,12.0999,8500.0
2006-08-25 11:00:00,12.1,12.11,12.06,12.1,14800.0,12.0999,12.1099,12.0599,12.0999,14800.0
2006-08-25 11:10:00,12.11,12.11,12.05,12.09,40300.0,12.1099,12.1099,12.0499,12.0899,40300.0
2006-08-25 11:20:00,12.09,12.11,12.09,12.11,8100.0,12.0899,12.1099,12.0899,12.1099,8100.0
2006-08-25 11:30:00,12.11,12.11,12.05,12.07,11700.0,12.1099,12.1099,12.0499,12.0699,11700.0
2006-08-25 11:40:00,12.07,12.07,11.98,12.0,45600.0,12.0699,12.0699,11.9799,11.9999,45600.0
2006-08-25 11:50:00,11.99,11.99,11.9,11.98,53500.0,11.9899,11.9899,11.8999,11.9799,53500.0
2006-08-25 12:00:00,11.98,11.99,11.96,11.97,11900.0,11.9799,11.9899,11.9599,11.9699,11900.0
2006-08-25 12:10:00,11.98,12.05,11.97,11.98,12900.0,11.9799,12.0499,11.9699,11.9799,12900.0
2006-08-25 12:20:00,11.98,12.02,11.98,12.02,27900.0,11.9799,12.0199,11.9799,12.0199,27900.0
2006-08-25 12:30:00,12.01,12.04,12.01,12.04,13800.0,12.0099,12.0399,12.0099,12.0399,13800.0
2006-08-25 12:40:00,12.04,12.04,12.03,12.04,2000.0,12.0399,12.0399,12.0299,12.0399,2000.0
2006-08-25 12:50:00,12.04,12.04,12.02,12.04,5200.0,12.0399,12.0399,12.0199,12.0399,5200.0
2006-08-25 13:00:00,12.03,12.04,12.02,12.03,2500.0,12.0299,12.0399,12.0199,12.0299,2500.0
2006-08-25 13:10:00,12.03,12.03,12.01,12.03,4200.0,12.0299,12.0299,12.0099,12.0299,4200.0
2006-08-25 13:20:00,12.02,12.02,12.0,12.01,4800.0,12.0199,12.0199,11.9999,12.0099,4800.0
2006-08-25 13:30:00,12.01,12.04,11.98,12.0,28300.0,12.0099,12.0399,11.9799,11.9999,28300.0
2006-08-25 13:40:00,12.01,12.03,12.0,12.03,3400.0,12.0099,12.0299,11.9999,12.0299,3400.0
2006-08-25 13:50:00,12.02,12.04,12.02,12.04,7600.0,12.0199,12.0399,12.0199,12.0399,7600.0
2006-08-25 14:00:00,12.04,12.04,12.01,12.02,11400.0,12.0399,12.0399,12.0099,12.0199,11400.0
2006-08-25 14:10:00,12.03,12.03,12.0,12.01,4900.0,12.0299,12.0299,11.9999,12.0099,4900.0
2006-08-25 14:20:00,12.01,12.03,12.0,12.02,18300.0,12.0099,12.0299,11.9999,12.0199,18300.0
2006-08-25 14:30:00,12.02,12.04,12.02,12.03,10400.0,12.0199,12.0399,12.0199,12.0299,10400.0
2006-08-25 14:40:00,12.03,12.03,12.0,12.01,10200.0,12.0299,12.0299,11.9999,12.0099,10200.0
2006-08-25 14:50:00,12.01,12.03,12.0,12.03,7600.0,12.0099,12.0299,11.9999,12.0299,7600.0
2006-08-25 15:00:00,12.02,12.03,12.01,12.02,6300.0,12.0199,12.0299,12.0099,12.0199,6300.0
2006-08-25 15:10:00,12.02,12.05,12.02,12.05,16200.0,12.0199,12.0499,12.0199,12.0499,16200.0
2006-08-25 15:20:00,12.05,12.05,12.03,12.04,20700.0,12.0499,12.0499,12.0299,12.0399,20700.0
2006-08-25 15:30:00,12.04,12.05,12.03,12.05,21200.0,12.0399,12.0499,12.0299,12.0499,21200.0
2006-08-25 15:40:00,12.05,12.05,12.02,12.03,34900.0,12.0499,12.0499,12.0199,12.0299,34900.0
2006-08-25 15:50:00,12.03,12.04,11.99,11.99,58500.0,12.0299,12.0399,11.9899,11.9899,58500.0
2006-08-28 09:30:00,12.15,12.15,11.7,11.92,170800.0,12.1499,12.1499,11.6999,11.9199,170800.0
2006-08-28 09:40:00,11.92,11.95,11.88,11.88,59900.0,11.9199,11.9499,11.8799,11.8799,59900.0
2006-08-28 09:50:00,11.9,11.98,11.9,11.95,22300.0,11.8999,11.9799,11.8999,11.9499,22300.0
2006-08-28 10:00:00,11.95,11.99,11.95,11.97,14800.0,11.9499,11.9899,11.9499,11.9699,14800.0
2006-08-28 10:10:00,11.98,11.98,11.96,11.98,33800.0,11.9799,11.9799,11.9599,11.9799,33800.0
2006-08-28 10:20:00,11.96,12.05,11.96,12.04,21700.0,11.9599,12.0499,11.9599,12.0399,21700.0
2006-08-28 10:30:00,12.04,12.13,12.04,12.13,51100.0,12.0399,12.1299,12.0399,12.1299,51100.0
2006-08-28 10:40:00,12.12,12.13,12.07,12.08,41300.0,12.1199,12.1299,12.0699,12.0799,41300.0
2006-08-28 10:50:00,12.08,12.1,12.04,12.08,20000.0,12.0799,12.0999,12.0399,12.0799,20000.0
2006-08-28 11:00:00,12.09,12.12,12.07,12.12,65100.0,12.0899,12.1199,12.0699,12.1199,65100.0
2006-08-28 11:10:00,12.12,12.14,12.11,12.13,18700.0,12.1199,12.1399,12.1099,12.1299,18700.0
2006-08-28 11:20:00,12.12,12.14,12.11,12.13,12300.0,12.1199,12.1399,12.1099,12.1299,12300.0
2006-08-28 11:30:00,12.12,12.13,12.09,12.1,42400.0,12.1199,12.1299,12.0899,12.0999,42400.0
2006-08-28 11:40:00,12.1,12.1,12.02,12.05,22400.0,12.0999,12.0999,12.0199,12.0499,22400.0
2006-08-28 11:50:00,12.05,12.1,12.05,12.1,5800.0,12.0499,12.0999,12.0499,12.0999,5800.0
2006-08-28 12:00:00,12.1,12.1,12.07,12.1,8400.0,12.0999,12.0999,12.0699,12.0999,8400.0
2006-08-28 12:10:00,12.1,12.13,12.09,12.12,4200.0,12.0999,12.1299,12.0899,12.1199,4200.0
2006-08-28 12:20:00,12.11,12.13,12.1,12.1,11200.0,12.1099,12.1299,12.0999,12.0999,11200.0
2006-08-28 12:30:00,12.1,12.13,12.1,12.13,6600.0,12.0999,12.1299,12.0999,12.1299,6600.0
2006-08-28 12:40:00,12.12,12.14,12.12,12.14,7500.0,12.1199,12.1399,12.1199,12.1399,7500.0
2006-08-28 12:50:00,12.13,12.14,12.13,12.14,8000.0,12.1299,12.1399,12.1299,12.1399,8000.0
2006-08-28 13:00:00,12.14,12.14,12.13,12.13,12300.0,12.1399,12.1399,12.1299,12.1299,12300.0
2006-08-28 13:10:00,12.13,12.13,12.05,12.08,22800.0,12.1299,12.1299,12.0499,12.0799,22800.0
2006-08-28 13:20:00,12.07,12.15,12.07,12.14,55000.0,12.0699,12.1499,12.0699,12.1399,55000.0
2006-08-28 13:30:00,12.15,12.19,12.14,12.19,24600.0,12.1499,12.1899,12.1399,12.1899,24600.0
2006-08-28 13:40:00,12.2,12.26,12.17,12.24,16900.0,12.1999,12.2599,12.1699,12.2399,16900.0
2006-08-28 13:50:00,12.24,12.26,12.22,12.25,18900.0,12.2399,12.2599,12.2199,12.2499,18900.0
2006-08-28 14:00:00,12.25,12.26,12.23,12.25,17400.0,12.2499,12.2599,12.2299,12.2499,17400.0
2006-08-28 14:10:00,12.24,12.26,12.24,12.25,4900.0,12.2399,12.2599,12.2399,12.2499,4900.0
2006-08-28 14:20:00,12.24,12.25,12.16,12.17,20400.0,12.2399,12.2499,12.1599,12.1699,20400.0
2006-08-28 14:30:00,12.17,12.22,12.17,12.2,12000.0,12.1699,12.2199,12.1699,12.1999,12000.0
2006-08-28 14:40:00,12.2,12.22,12.14,12.14,15300.0,12.1999,12.2199,12.1399,12.1399,15300.0
2006-08-28 14:50:00,12.14,12.19,12.13,12.19,11600.0,12.1399,12.1899,12.1299,12.1899,11600.0
2006-08-28 15:00:00,12.18,12.21,12.17,12.2,27100.0,12.1799,12.2099,12.1699,12.1999,27100.0
2006-08-28 15:10:00,12.2,12.2,12.18,12.2,9500.0,12.1999,12.1999,12.1799,12.1999,9500.0
2006-08-28 15:20:00,12.2,12.2,12.18,12.19,11500.0,12.1999,12.1999,12.1799,12.1899,11500.0
2006-08-28 15:30:00,12.19,12.2,12.16,12.17,29000.0,12.1899,12.1999,12.1599,12.1699,29000.0
2006-08-28 15:40:00,12.17,12.19,12.16,12.17,58300.0,12.1699,12.1899,12.1599,12.1699,58300.0
2006-08-28 15:50:00,12.17,12.17,12.09,12.09,130800.0,12.1699,12.1699,12.0899,12.0899,130800.0
2006-08-29 09:30:00,12.16,12.21,12.1,12.1,46300.0,12.1599,12.2099,12.0999,12.0999,46300.0
2006-08-29 09:40:00,12.1,12.15,12.09,12.09,12800.0,12.0999,12.1499,12.0899,12.0899,12800.0
2006-08-29 09:50:00,12.08,12.15,12.07,12.15,15900.0,12.0799,12.1499,12.0699,12.1499,15900.0
2006-08-29 10:00:00,12.15,12.2,12.11,12.11,15900.0,12.1499,12.1999,12.1099,12.1099,15900.0
2006-08-29 10:10:00,12.12,12.13,12.05,12.1,6600.0,12.1199,12.1299,12.0499,12.0999,6600.0
2006-08-29 10:20:00,12.09,12.12,12.05,12.1,8100.0,12.0899,12.1199,12.0499,12.0999,8100.0
2006-08-29 10:30:00,12.11,12.11,12.04,12.07,6800.0,12.1099,12.1099,12.0399,12.0699,6800.0
2006-08-29 10:40:00,12.07,12.1,12.07,12.09,4100.0,12.0699,12.0999,12.0699,12.0899,4100.0
2006-08-29 10:50:00,12.09,12.1,12.09,12.1,4000.0,12.0899,12.0999,12.0899,12.0999,4000.0
2006-08-29 11:00:00,12.1,12.12,12.07,12.08,13000.0,12.0999,12.1199,12.0699,12.0799,13000.0
2006-08-29 11:10:00,12.09,12.1,12.08,12.09,4000.0,12.0899,12.0999,12.0799,12.0899,4000.0
2006-08-29 11:20:00,12.09,12.09,12.08,12.08,5200.0,12.0899,12.0899,12.0799,12.0799,5200.0
2006-08-29 11:30:00,12.08,12.08,12.03,12.03,9200.0,12.0799,12.0799,12.0299,12.0299,9200.0
2006-08-29 11:40:00,12.03,12.05,11.98,12.0,16600.0,12.0299,12.0499,11.9799,11.9999,16600.0
2006-08-29 11:50:00,12.01,12.01,11.99,12.0,14300.0,12.0099,12.0099,11.9899,11.9999,14300.0
2006-08-29 12:00:00,12.0,12.04,12.0,12.03,18200.0,11.9999,12.0399,11.9999,12.0299,18200.0
2006-08-29 12:10:00,12.04,12.07,12.03,12.05,4700.0,12.0399,12.0699,12.0299,12.0499,4700.0
2006-08-29 12:20:00,12.04,12.07,12.04,12.06,8800.0,12.0399,12.0699,12.0399,12.0599,8800.0
2006-08-29 12:30:00,12.06,12.07,12.01,12.05,5400.0,12.0599,12.0699,12.0099,12.0499,5400.0
2006-08-29 12:40:00,12.05,12.07,12.01,12.05,11500.0,12.0499,12.0699,12.0099,12.0499,11500.0
2006-08-29 12:50:00,12.04,12.05,12.01,12.01,5900.0,12.0399,12.0499,12.0099,12.0099,5900.0
2006-08-29 13:00:00,12.02,12.03,12.01,12.02,8200.0,12.0199,12.0299,12.0099,12.0199,8200.0
2006-08-29 13:10:00,12.02,12.04,12.0,12.04,12800.0,12.0199,12.0399,11.9999,12.0399,12800.0
2006-08-29 13:20:00,12.03,12.04,12.01,12.03,8100.0,12.0299,12.0399,12.0099,12.0299,8100.0
2006-08-29 13:30:00,12.02,12.07,12.01,12.01,10500.0,12.0199,12.0699,12.0099,12.0099,10500.0
2006-08-29 13:40:00,12.02,12.03,12.01,12.03,6600.0,12.0199,12.0299,12.0099,12.0299,6600.0
2006-08-29 13:50:00,12.03,12.04,12.02,12.02,9500.0,12.0299,12.0399,12.0199,12.0199,9500.0
2006-08-29 14:00:00,12.01,12.04,11.99,12.03,85200.0,12.0099,12.0399,11.9899,12.0299,85200.0
2006-08-29 14:10:00,12.02,12.07,12.02,12.05,17800.0,12.0199,12.0699,12.0199,12.0499,17800.0
2006-08-29 14:20:00,12.05,12.06,12.02,12.04,33100.0,12.0499,12.0599,12.0199,12.0399,33100.0
2006-08-29 14:30:00,12.03,12.06,12.03,12.06,24000.0,12.0299,12.0599,12.0299,12.0599,24000.0
2006-08-29 14:40:00,12.08,12.08,12.02,12.05,39600.0,12.0799,12.0799,12.0199,12.0499,39600.0
2006-08-29 14:50:00,12.05,12.08,12.05,12.06,18400.0,12.0499,12.0799,12.0499,12.0599,18400.0
2006-08-29 15:00:00,12.05,12.08,12.05,12.06,7000.0,12.0499,12.0799,12.0499,12.0599,7000.0
2006-08-29 15:10:00,12.06,12.08,12.04,12.06,42900.0,12.0599,12.0799,12.0399,12.0599,42900.0
2006-08-29 15:20:00,12.06,12.13,12.05,12.11,99400.0,12.0599,12.1299,12.0499,12.1099,99400.0
2006-08-29 15:30:00,12.11,12.17,12.1,12.17,60400.0,12.1099,12.1699,12.0999,12.1699,60400.0
2006-08-29 15:40:00,12.17,12.19,12.16,12.18,17500.0,12.1699,12.1899,12.1599,12.1799,17500.0
2006-08-29 15:50:00,12.16,12.2,12.16,12.2,39900.0,12.1599,12.1999,12.1599,12.1999,39900.0
2006-08-30 09:30:00,12.29,12.29,12.0,12.03,30300.0,12.2899,12.2899,11.9999,12.0299,30300.0
2006-08-30 09:40:00,12.03,12.03,11.9,11.96,22700.0,12.0299,12.0299,11.8999,11.9599,22700.0
2006-08-30 09:50:00,11.97,12.03,11.94,11.98,23100.0,11.9699,12.0299,11.9399,11.9799,23100.0
2006-08-30 10:00:00,11.99,12.13,11.97,12.13,24700.0,11.9899,12.1299,11.9699,12.1299,24700.0
2006-08-30 10:10:00,12.13,12.23,12.04,12.06,18000.0,12.1299,12.2299,12.0399,12.0599,18000.0
2006-08-30 10:20:00,12.06,12.22,12.02,12.22,179800.0,12.0599,12.2199,12.0199,12.2199,179800.0
2006-08-30 10:30:00,12.22,12.33,12.2,12.33,20600.0,12.2199,12.3299,12.1999,12.3299,20600.0
2006-08-30 10:40:00,12.31,12.33,12.21,12.24,20000.0,12.3099,12.3299,12.2099,12.2399,20000.0
2006-08-30 10:50:00,12.22,12.27,12.19,12.25,32500.0,12.2199,12.2699,12.1899,12.2499,32500.0
2006-08-30 11:00:00,12.23,12.24,12.15,12.18,18400.0,12.2299,12.2399,12.1499,12.1799,18400.0
2006-08-30 11:10:00,12.18,12.2,12.16,12.18,8300.0,12.1799,12.1999,12.1599,12.1799,8300.0
2006-08-30 11:20:00,12.18,12.2,12.17,12.19,13900.0,12.1799,12.1999,12.1699,12.1899,13900.0
2006-08-30 11:30:00,12.2,12.24,12.15,12.16,23300.0,12.1999,12.2399,12.1499,12.1599,23300.0
2006-08-30 11:40:00,12.18,12.18,12.16,12.17,3700.0,12.1799,12.1799,12.1599,12.1699,3700.0
2006-08-30 11:50:00,12.17,12.18,12.11,12.12,12500.0,12.1699,12.1799,12.1099,12.1199,12500.0
2006-08-30 12:00:00,12.12,12.14,12.08,12.08,8600.0,12.1199,12.1399,12.0799,12.0799,8600.0
2006-08-30 12:10:00,12.1,12.1,11.97,11.99,31700.0,12.0999,12.0999,11.9699,11.9899,31700.0
2006-08-30 12:20:00,12.0,12.0,11.97,11.98,15900.0,11.9999,11.9999,11.9699,11.9799,15900.0
2006-08-30 12:30:00,11.99,12.01,11.97,11.99,19100.0,11.9899,12.0099,11.9699,11.9899,19100.0
2006-08-30 12:40:00,12.0,12.03,12.0,12.03,4200.0,11.9999,12.0299,11.9999,12.0299,4200.0
2006-08-30 12:50:00,12.03,12.05,12.01,12.05,17400.0,12.0299,12.0499,12.0099,12.0499,17400.0
2006-08-30 13:00:00,12.05,12.09,12.03,12.09,11000.0,12.0499,12.0899,12.0299,12.0899,11000.0
2006-08-30 13:10:00,12.09,12.09,12.04,12.05,10100.0,12.0899,12.0899,12.0399,12.0499,10100.0
2006-08-30 13:20:00,12.04,12.13,12.04,12.08,14000.0,12.0399,12.1299,12.0399,12.0799,14000.0
2006-08-30 13:30:00,12.08,12.11,12.08,12.09,22100.0,12.0799,12.1099,12.0799,12.0899,22100.0
2006-08-30 13:40:00,12.1,12.1,12.05,12.05,5100.0,12.0999,12.0999,12.0499,12.0499,5100.0
2006-08-30 13:50:00,12.05,12.1,12.05,12.09,8200.0,12.0499,12.0999,12.0499,12.0899,8200.0
2006-08-30 14:00:00,12.09,12.09,12.05,12.07,6500.0,12.0899,12.0899,12.0499,12.0699,6500.0
2006-08-30 14:10:00,12.07,12.07,12.03,12.06,10200.0,12.0699,12.0699,12.0299,12.0599,10200.0
2006-08-30 14:20:00,12.05,12.09,12.05,12.08,6700.0,12.0499,12.0899,12.0499,12.0799,6700.0
2006-08-30 14:30:00,12.08,12.09,12.07,12.07,14900.0,12.0799,12.0899,12.0699,12.0699,14900.0
2006-08-30 14:40:00,12.08,12.08,11.99,12.0,20200.0,12.0799,12.0799,11.9899,11.9999,20200.0
2006-08-30 14:50:00,12.0,12.07,12.0,12.07,6700.0,11.9999,12.0699,11.9999,12.0699,6700.0
2006-08-30 15:00:00,12.07,12.09,12.01,12.06,11700.0,12.0699,12.0899,12.0099,12.0599,11700.0
2006-08-30 15:10:00,12.09,12.11,12.06,12.11,13300.0,12.0899,12.1099,12.0599,12.1099,13300.0
2006-08-30 15:20:00,12.11,12.15,12.1,12.14,33300.0,12.1099,12.1499,12.0999,12.1399,33300.0
2006-08-30 15:30:00,12.15,12.15,12.14,12.15,17200.0,12.1499,12.1499,12.1399,12.1499,17200.0
2006-08-30 15:40:00,12.15,12.16,12.14,12.15,19500.0,12.1499,12.1599,12.1399,12.1499,19500.0
2006-08-30 15:50:00,12.14,12.15,12.06,12.08,59000.0,12.1399,12.1499,12.0599,12.0799,59000.0
2006-08-31 09:30:00,12.1,12.1,11.97,12.0,47000.0,12.0999,12.0999,11.9699,11.9999,47000.0
2006-08-31 09:40:00,12.0,12.06,12.0,12.04,19000.0,11.9999,12.0599,11.9999,12.0399,19000.0
2006-08-31 09:50:00,12.05,12.06,12.01,12.01,24800.0,12.0499,12.0599,12.0099,12.0099,24800.0
2006-08-31 10:00:00,12.01,12.06,12.0,12.0,24700.0,12.0099,12.0599,11.9999,11.9999,24700.0
2006-08-31 10:10:00,12.01,12.02,12.0,12.01,16600.0,12.0099,12.0199,11.9999,12.0099,16600.0
2006-08-31 10:20:00,12.01,12.01,12.0,12.01,13500.0,12.0099,12.0099,11.9999,12.0099,13500.0
2006-08-31 10:30:00,12.01,12.05,12.01,12.04,13500.0,12.0099,12.0499,12.0099,12.0399,13500.0
2006-08-31 10:40:00,12.04,12.06,12.03,12.06,22600.0,12.0399,12.0599,12.0299,12.0599,22600.0
2006-08-31 10:50:00,12.06,12.06,12.04,12.06,20700.0,12.0599,12.0599,12.0399,12.0599,20700.0
2006-08-31 11:00:00,12.06,12.15,12.06,12.14,39300.0,12.0599,12.1499,12.0599,12.1399,39300.0
2006-08-31 11:10:00,12.13,12.13,12.08,12.09,8200.0,12.1299,12.1299,12.0799,12.0899,8200.0
2006-08-31 11:20:00,12.09,12.1,12.06,12.07,15800.0,12.0899,12.0999,12.0599,12.0699,15800.0
2006-08-31 11:30:00,12.07,12.08,12.05,12.06,18300.0,12.0699,12.0799,12.0499,12.0599,18300.0
2006-08-31 11:40:00,12.05,12.06,12.05,12.06,10000.0,12.0499,12.0599,12.0499,12.0599,10000.0
2006-08-31 11:50:00,12.06,12.11,12.06,12.1,32000.0,12.0599,12.1099,12.0599,12.0999,32000.0
2006-08-31 12:00:00,12.1,12.13,12.09,12.13,20300.0,12.0999,12.1299,12.0899,12.1299,20300.0
2006-08-31 12:10:00,12.13,12.17,12.13,12.15,12700.0,12.1299,12.1699,12.1299,12.1499,12700.0
2006-08-31 12:20:00,12.16,12.16,12.14,12.14,16500.0,12.1599,12.1599,12.1399,12.1399,16500.0
2006-08-31 12:30:00,12.15,12.18,12.12,12.18,32900.0,12.1499,12.1799,12.1199,12.1799,32900.0
2006-08-31 12:40:00,12.16,12.16,12.12,12.15,18500.0,12.1599,12.1599,12.1199,12.1499,18500.0
2006-08-31 12:50:00,12.15,12.15,12.14,12.15,8400.0,12.1499,12.1499,12.1399,12.1499,8400.0
2006-08-31 13:00:00,12.15,12.15,12.14,12.15,10500.0,12.1499,12.1499,12.1399,12.1499,10500.0
2006-08-31 13:10:00,12.15,12.18,12.14,12.17,15500.0,12.1499,12.1799,12.1399,12.1699,15500.0
2006-08-31 13:20:00,12.17,12.37,12.17,12.36,78200.0,12.1699,12.3699,12.1699,12.3599,78200.0
2006-08-31 13:30:00,12.36,12.43,12.24,12.24,49800.0,12.3599,12.4299,12.2399,12.2399,49800.0
2006-08-31 13:40:00,12.23,12.23,12.17,12.18,63200.0,12.2299,12.2299,12.1699,12.1799,63200.0
2006-08-31 13:50:00,12.18,12.22,12.18,12.2,14900.0,12.1799,12.2199,12.1799,12.1999,14900.0
2006-08-31 14:00:00,12.21,12.27,12.17,12.26,40300.0,12.2099,12.2699,12.1699,12.2599,40300.0
2006-08-31 14:10:00,12.28,12.31,12.28,12.28,43400.0,12.2799,12.3099,12.2799,12.2799,43400.0
2006-08-31 14:20:00,12.29,12.29,12.26,12.26,8000.0,12.2899,12.2899,12.2599,12.2599,8000.0
2006-08-31 14:30:00,12.27,12.29,12.24,12.25,33900.0,12.2699,12.2899,12.2399,12.2499,33900.0
2006-08-31 14:40:00,12.25,12.29,12.17,12.17,57700.0,12.2499,12.2899,12.1699,12.1699,57700.0
2006-08-31 14:50:00,12.18,12.23,12.18,12.18,34900.0,12.1799,12.2299,12.1799,12.1799,34900.0
2006-08-31 15:00:00,12.19,12.2,12.16,12.19,33700.0,12.1899,12.1999,12.1599,12.1899,33700.0
2006-08-31 15:10:00,12.19,12.27,12.19,12.25,39200.0,12.1899,12.2699,12.1899,12.2499,39200.0
2006-08-31 15:20:00,12.24,12.27,12.19,12.22,58400.0,12.2399,12.2699,12.1899,12.2199,58400.0
2006-08-31 15:30:00,12.21,12.22,12.17,12.19,101000.0,12.2099,12.2199,12.1699,12.1899,101000.0
2006-08-31 15:40:00,12.2,12.24,12.18,12.2,60100.0,12.1999,12.2399,12.1799,12.1999,60100.0
2006-08-31 15:50:00,12.2,12.22,12.16,12.2,67900.0,12.1999,12.2199,12.1599,12.1999,67900.0
2006-09-01 09:30:00,10.98,11.29,10.88,11.18,1463500.0,10.9799,11.2899,10.8799,11.1799,1463500.0
2006-09-01 09:40:00,11.18,11.51,11.14,11.29,797400.0,11.1799,11.5099,11.1399,11.2899,797400.0
2006-09-01 09:50:00,11.3,11.41,11.28,11.35,295400.0,11.2999,11.4099,11.2799,11.3499,295400.0
2006-09-01 10:00:00,11.35,11.39,11.27,11.3,195900.0,11.3499,11.3899,11.2699,11.2999,195900.0
2006-09-01 10:10:00,11.3,11.38,11.28,11.32,226000.0,11.2999,11.3799,11.2799,11.3199,226000.0
2006-09-01 10:20:00,11.33,11.37,11.29,11.31,128400.0,11.3299,11.3699,11.2899,11.3099,128400.0
2006-09-01 10:30:00,11.3,11.33,11.3,11.32,52200.0,11.2999,11.3299,11.2999,11.3199,52200.0
2006-09-01 10:40:00,11.33,11.39,11.32,11.35,176900.0,11.3299,11.3899,11.3199,11.3499,176900.0
2006-09-01 10:50:00,11.35,11.41,11.35,11.36,101100.0,11.3499,11.4099,11.3499,11.3599,101100.0
2006-09-01 11:00:00,11.35,11.39,11.35,11.38,130400.0,11.3499,11.3899,11.3499,11.3799,130400.0
2006-09-01 11:10:00,11.39,11.39,11.38,11.39,82700.0,11.3899,11.3899,11.3799,11.3899,82700.0
2006-09-01 11:20:00,11.39,11.39,11.28,11.35,143700.0,11.3899,11.3899,11.2799,11.3499,143700.0
2006-09-01 11:30:00,11.35,11.36,11.32,11.34,56600.0,11.3499,11.3599,11.3199,11.3399,56600.0
2006-09-01 11:40:00,11.34,11.35,11.32,11.33,62700.0,11.3399,11.3499,11.3199,11.3299,62700.0
2006-09-01 11:50:00,11.33,11.35,11.33,11.34,63900.0,11.3299,11.3499,11.3299,11.3399,63900.0
2006-09-01 12:00:00,11.35,11.37,11.33,11.36,39200.0,11.3499,11.3699,11.3299,11.3599,39200.0
2006-09-01 12:10:00,11.36,11.41,11.35,11.4,152600.0,11.3599,11.4099,11.3499,11.3999,152600.0
2006-09-01 12:20:00,11.4,11.56,11.4,11.51,243700.0,11.3999,11.5599,11.3999,11.5099,243700.0
2006-09-01 12:30:00,11.51,11.55,11.43,11.47,106300.0,11.5099,11.5499,11.4299,11.4699,106300.0
2006-09-01 12:40:00,11.47,11.47,11.36,11.4,72800.0,11.4699,11.4699,11.3599,11.3999,72800.0
2006-09-01 12:50:00,11.42,11.51,11.42,11.45,52800.0,11.4199,11.5099,11.4199,11.4499,52800.0
2006-09-01 13:00:00,11.45,11.45,11.4,11.44,25900.0,11.4499,11.4499,11.3999,11.4399,25900.0
2006-09-01 13:10:00,11.43,11.44,11.42,11.43,7800.0,11.4299,11.4399,11.4199,11.4299,7800.0
2006-09-01 13:20:00,11.44,11.44,11.42,11.42,9100.0,11.4399,11.4399,11.4199,11.4199,9100.0
2006-09-01 13:30:00,11.42,11.43,11.32,11.35,77100.0,11.4199,11.4299,11.3199,11.3499,77100.0
2006-09-01 13:40:00,11.35,11.35,11.3,11.33,53700.0,11.3499,11.3499,11.2999,11.3299,53700.0
2006-09-01 13:50:00,11.33,11.33,11.28,11.31,79200.0,11.3299,11.3299,11.2799,11.3099,79200.0
2006-09-01 14:00:00,11.31,11.38,11.31,11.37,55000.0,11.3099,11.3799,11.3099,11.3699,55000.0
2006-09-01 14:10:00,11.38,11.38,11.3,11.34,101800.0,11.3799,11.3799,11.2999,11.3399,101800.0
2006-09-01 14:20:00,11.34,11.35,11.31,11.31,21000.0,11.3399,11.3499,11.3099,11.3099,21000.0
2006-09-01 14:30:00,11.31,11.32,11.3,11.32,82800.0,11.3099,11.3199,11.2999,11.3199,82800.0
2006-09-01 14:40:00,11.31,11.33,11.29,11.32,24900.0,11.3099,11.3299,11.2899,11.3199,24900.0
2006-09-01 14:50:00,11.32,11.32,11.29,11.32,53600.0,11.3199,11.3199,11.2899,11.3199,53600.0
2006-09-01 15:00:00,11.31,11.35,11.31,11.34,39300.0,11.3099,11.3499,11.3099,11.3399,39300.0
2006-09-01 15:10:00,11.35,11.38,11.32,11.34,51700.0,11.3499,11.3799,11.3199,11.3399,51700.0
2006-09-01 15:20:00,11.34,11.35,11.3,11.31,54200.0,11.3399,11.3499,11.2999,11.3099,54200.0
2006-09-01 15:30:00,11.31,11.36,11.31,11.35,59400.0,11.3099,11.3599,11.3099,11.3499,59400.0
2006-09-01 15:40:00,11.34,11.4,11.33,11.4,87400.0,11.3399,11.3999,11.3299,11.3999,87400.0
2006-09-01 15:50:00,11.4,11.42,11.23,11.3,474300.0,11.3999,11.4199,11.2299,11.2999,474300.0
2006-09-05 09:30:00,11.26,11.31,11.1,11.1,44400.0,11.2599,11.3099,11.0999,11.0999,44400.0
2006-09-05 09:40:00,11.11,11.22,11.11,11.14,28900.0,11.1099,11.2199,11.1099,11.1399,28900.0
2006-09-05 09:50:00,11.14,11.2,11.05,11.15,525900.0,11.1399,11.1999,11.0499,11.1499,525900.0
2006-09-05 10:00:00,11.14,11.14,11.13,11.13,11800.0,11.1399,11.1399,11.1299,11.1299,11800.0
2006-09-05 10:10:00,11.14,11.16,11.13,11.15,41600.0,11.1399,11.1599,11.1299,11.1499,41600.0
2006-09-05 10:20:00,11.15,11.2,11.14,11.16,18600.0,11.1499,11.1999,11.1399,11.1599,18600.0
2006-09-05 10:30:00,11.16,11.27,11.14,11.23,28700.0,11.1599,11.2699,11.1399,11.2299,28700.0
2006-09-05 10:40:00,11.23,11.23,11.15,11.19,22500.0,11.2299,11.2299,11.1499,11.1899,22500.0
2006-09-05 10:50:00,11.19,11.22,11.18,11.22,11900.0,11.1899,11.2199,11.1799,11.2199,11900.0
2006-09-05 11:00:00,11.21,11.3,11.2,11.26,26600.0,11.2099,11.2999,11.1999,11.2599,26600.0
2006-09-05 11:10:00,11.26,11.38,11.25,11.38,19400.0,11.2599,11.3799,11.2499,11.3799,19400.0
2006-09-05 11:20:00,11.39,11.5,11.38,11.42,28000.0,11.3899,11.4999,11.3799,11.4199,28000.0
2006-09-05 11:30:00,11.43,11.43,11.37,11.37,27500.0,11.4299,11.4299,11.3699,11.3699,27500.0
2006-09-05 11:40:00,11.36,11.38,11.36,11.37,15500.0,11.3599,11.3799,11.3599,11.3699,15500.0
2006-09-05 11:50:00,11.37,11.38,11.37,11.38,8000.0,11.3699,11.3799,11.3699,11.3799,8000.0
2006-09-05 12:00:00,11.38,11.39,11.37,11.38,18500.0,11.3799,11.3899,11.3699,11.3799,18500.0
2006-09-05 12:10:00,11.38,11.38,11.37,11.37,12600.0,11.3799,11.3799,11.3699,11.3699,12600.0
2006-09-05 12:20:00,11.37,11.38,11.37,11.37,7500.0,11.3699,11.3799,11.3699,11.3699,7500.0
2006-09-05 12:30:00,11.37,11.38,11.37,11.38,7800.0,11.3699,11.3799,11.3699,11.3799,7800.0
2006-09-05 12:40:00,11.38,11.38,11.37,11.38,3900.0,11.3799,11.3799,11.3699,11.3799,3900.0
2006-09-05 12:50:00,11.38,11.38,11.37,11.37,5000.0,11.3799,11.3799,11.3699,11.3699,5000.0
2006-09-05 13:00:00,11.37,11.37,11.35,11.37,13000.0,11.3699,11.3699,11.3499,11.3699,13000.0
2006-09-05 13:10:00,11.36,11.37,11.36,11.36,17900.0,11.3599,11.3699,11.3599,11.3599,17900.0
2006-09-05 13:20:00,11.37,11.48,11.36,11.48,29200.0,11.3699,11.4799,11.3599,11.4799,29200.0
2006-09-05 13:30:00,11.49,11.58,11.49,11.55,59100.0,11.4899,11.5799,11.4899,11.5499,59100.0
2006-09-05 13:40:00,11.55,11.57,11.54,11.55,40900.0,11.5499,11.5699,11.5399,11.5499,40900.0
2006-09-05 13:50:00,11.54,11.55,11.46,11.46,22500.0,11.5399,11.5499,11.4599,11.4599,22500.0
2006-09-05 14:00:00,11.46,11.46,11.42,11.44,14900.0,11.4599,11.4599,11.4199,11.4399,14900.0
2006-09-05 14:10:00,11.44,11.46,11.43,11.44,20000.0,11.4399,11.4599,11.4299,11.4399,20000.0
2006-09-05 14:20:00,11.45,11.51,11.45,11.51,14600.0,11.4499,11.5099,11.4499,11.5099,14600.0
2006-09-05 14:30:00,11.52,11.52,11.51,11.51,26200.0,11.5199,11.5199,11.5099,11.5099,26200.0
2006-09-05 14:40:00,11.51,11.56,11.51,11.55,25700.0,11.5099,11.5599,11.5099,11.5499,25700.0
2006-09-05 14:50:00,11.55,11.58,11.54,11.57,28600.0,11.5499,11.5799,11.5399,11.5699,28600.0
2006-09-05 15:00:00,11.57,11.62,11.55,11.6,42700.0,11.5699,11.6199,11.5499,11.5999,42700.0
2006-09-05 15:10:00,11.61,11.64,11.58,11.64,86600.0,11.6099,11.6399,11.5799,11.6399,86600.0
2006-09-05 15:20:00,11.64,11.65,11.57,11.58,52300.0,11.6399,11.6499,11.5699,11.5799,52300.0
2006-09-05 15:30:00,11.58,11.59,11.56,11.56,25400.0,11.5799,11.5899,11.5599,11.5599,25400.0
2006-09-05 15:40:00,11.57,11.59,11.56,11.58,48400.0,11.5699,11.5899,11.5599,11.5799,48400.0
2006-09-05 15:50:00,11.59,11.6,11.56,11.57,35400.0,11.5899,11.5999,11.5599,11.5699,35400.0
2006-09-06 09:30:00,11.42,11.47,11.3,11.45,50000.0,11.4199,11.4699,11.2999,11.4499,50000.0
2006-09-06 09:40:00,11.46,11.48,11.36,11.39,35200.0,11.4599,11.4799,11.3599,11.3899,35200.0
2006-09-06 09:50:00,11.38,11.48,11.37,11.46,12400.0,11.3799,11.4799,11.3699,11.4599,12400.0
2006-09-06 10:00:00,11.46,11.5,11.43,11.49,22600.0,11.4599,11.4999,11.4299,11.4899,22600.0
2006-09-06 10:10:00,11.49,11.55,11.48,11.55,25600.0,11.4899,11.5499,11.4799,11.5499,25600.0
2006-09-06 10:20:00,11.55,11.55,11.54,11.54,9400.0,11.5499,11.5499,11.5399,11.5399,9400.0
2006-09-06 10:30:00,11.55,11.55,11.49,11.55,24900.0,11.5499,11.5499,11.4899,11.5499,24900.0
2006-09-06 10:40:00,11.55,11.55,11.5,11.5,5500.0,11.5499,11.5499,11.4999,11.4999,5500.0
2006-09-06 10:50:00,11.5,11.51,11.5,11.5,7600.0,11.4999,11.5099,11.4999,11.4999,7600.0
2006-09-06 11:00:00,11.51,11.51,11.49,11.5,5400.0,11.5099,11.5099,11.4899,11.4999,5400.0
2006-09-06 11:10:00,11.5,11.51,11.5,11.5,7600.0,11.4999,11.5099,11.4999,11.4999,7600.0
2006-09-06 11:20:00,11.51,11.55,11.5,11.53,18700.0,11.5099,11.5499,11.4999,11.5299,18700.0
2006-09-06 11:30:00,11.52,11.52,11.51,11.52,6700.0,11.5199,11.5199,11.5099,11.5199,6700.0
2006-09-06 11:40:00,11.51,11.52,11.5,11.51,8100.0,11.5099,11.5199,11.4999,11.5099,8100.0
2006-09-06 11:50:00,11.51,11.52,11.49,11.5,12600.0,11.5099,11.5199,11.4899,11.4999,12600.0
2006-09-06 12:00:00,11.51,11.51,11.5,11.51,10600.0,11.5099,11.5099,11.4999,11.5099,10600.0
2006-09-06 12:10:00,11.51,11.53,11.51,11.52,12000.0,11.5099,11.5299,11.5099,11.5199,12000.0
2006-09-06 12:20:00,11.53,11.53,11.52,11.52,5200.0,11.5299,11.5299,11.5199,11.5199,5200.0
2006-09-06 12:30:00,11.52,11.53,11.52,11.53,10400.0,11.5199,11.5299,11.5199,11.5299,10400.0
2006-09-06 12:40:00,11.53,11.54,11.52,11.54,19200.0,11.5299,11.5399,11.5199,11.5399,19200.0
2006-09-06 12:50:00,11.54,11.6,11.54,11.59,25800.0,11.5399,11.5999,11.5399,11.5899,25800.0
2006-09-06 13:00:00,11.59,11.62,11.59,11.62,22600.0,11.5899,11.6199,11.5899,11.6199,22600.0
2006-09-06 13:10:00,11.62,11.65,11.58,11.6,21500.0,11.6199,11.6499,11.5799,11.5999,21500.0
2006-09-06 13:20:00,11.6,11.6,11.59,11.6,8400.0,11.5999,11.5999,11.5899,11.5999,8400.0
2006-09-06 13:30:00,11.59,11.61,11.59,11.59,16800.0,11.5899,11.6099,11.5899,11.5899,16800.0
2006-09-06 13:40:00,11.59,11.6,11.59,11.59,13400.0,11.5899,11.5999,11.5899,11.5899,13400.0
2006-09-06 13:50:00,11.59,11.62,11.59,11.6,8400.0,11.5899,11.6199,11.5899,11.5999,8400.0
2006-09-06 14:00:00,11.6,11.62,11.6,11.61,32100.0,11.5999,11.6199,11.5999,11.6099,32100.0
2006-09-06 14:10:00,11.62,11.65,11.6,11.62,27500.0,11.6199,11.6499,11.5999,11.6199,27500.0
2006-09-06 14:20:00,11.62,11.68,11.62,11.62,26700.0,11.6199,11.6799,11.6199,11.6199,26700.0
2006-09-06 14:30:00,11.62,11.62,11.59,11.6,9200.0,11.6199,11.6199,11.5899,11.5999,9200.0
2006-09-06 14:40:00,11.6,11.65,11.6,11.62,26800.0,11.5999,11.6499,11.5999,11.6199,26800.0
2006-09-06 14:50:00,11.62,11.63,11.59,11.6,31900.0,11.6199,11.6299,11.5899,11.5999,31900.0
2006-09-06 15:00:00,11.61,11.65,11.6,11.62,51500.0,11.6099,11.6499,11.5999,11.6199,51500.0
2006-09-06 15:10:00,11.62,11.66,11.61,11.64,18700.0,11.6199,11.6599,11.6099,11.6399,18700.0
2006-09-06 15:20:00,11.65,11.65,11.63,11.63,50900.0,11.6499,11.6499,11.6299,11.6299,50900.0
2006-09-06 15:30:00,11.63,11.66,11.63,11.65,63200.0,11.6299,11.6599,11.6299,11.6499,63200.0
2006-09-06 15:40:00,11.65,11.65,11.61,11.64,95300.0,11.6499,11.6499,11.6099,11.6399,95300.0
2006-09-06 15:50:00,11.64,11.64,11.53,11.54,77700.0,11.6399,11.6399,11.5299,11.5399,77700.0
2006-09-07 09:30:00,11.4,11.62,11.4,11.51,46100.0,11.3999,11.6199,11.3999,11.5099,46100.0
2006-09-07 09:40:00,11.5,11.58,11.5,11.53,25700.0,11.4999,11.5799,11.4999,11.5299,25700.0
2006-09-07 09:50:00,11.52,11.6,11.52,11.59,16000.0,11.5199,11.5999,11.5199,11.5899,16000.0
2006-09-07 10:00:00,11.58,11.6,11.56,11.58,22200.0,11.5799,11.5999,11.5599,11.5799,22200.0
2006-09-07 10:10:00,11.57,11.58,11.55,11.56,20100.0,11.5699,11.5799,11.5499,11.5599,20100.0
2006-09-07 10:20:00,11.56,11.56,11.5,11.51,14100.0,11.5599,11.5599,11.4999,11.5099,14100.0
2006-09-07 10:30:00,11.51,11.57,11.51,11.53,22100.0,11.5099,11.5699,11.5099,11.5299,22100.0
2006-09-07 10:40:00,11.54,11.59,11.53,11.55,24600.0,11.5399,11.5899,11.5299,11.5499,24600.0
2006-09-07 10:50:00,11.55,11.6,11.53,11.59,27500.0,11.5499,11.5999,11.5299,11.5899,27500.0
2006-09-07 11:00:00,11.59,11.61,11.57,11.6,16400.0,11.5899,11.6099,11.5699,11.5999,16400.0
2006-09-07 11:10:00,11.61,11.61,11.58,11.58,13600.0,11.6099,11.6099,11.5799,11.5799,13600.0
2006-09-07 11:20:00,11.59,11.59,11.52,11.53,8500.0,11.5899,11.5899,11.5199,11.5299,8500.0
2006-09-07 11:30:00,11.53,11.55,11.53,11.55,7800.0,11.5299,11.5499,11.5299,11.5499,7800.0
2006-09-07 11:40:00,11.55,11.55,11.52,11.53,7800.0,11.5499,11.5499,11.5199,11.5299,7800.0
2006-09-07 11:50:00,11.53,11.54,11.52,11.54,11000.0,11.5299,11.5399,11.5199,11.5399,11000.0
2006-09-07 12:00:00,11.54,11.59,11.53,11.58,12600.0,11.5399,11.5899,11.5299,11.5799,12600.0
2006-09-07 12:10:00,11.59,11.59,11.54,11.55,7000.0,11.5899,11.5899,11.5399,11.5499,7000.0
2006-09-07 12:20:00,11.56,11.56,11.54,11.54,8700.0,11.5599,11.5599,11.5399,11.5399,8700.0
2006-09-07 12:30:00,11.56,11.56,11.54,11.55,15800.0,11.5599,11.5599,11.5399,11.5499,15800.0
2006-09-07 12:40:00,11.55,11.56,11.55,11.55,7500.0,11.5499,11.5599,11.5499,11.5499,7500.0
2006-09-07 12:50:00,11.56,11.58,11.55,11.58,6600.0,11.5599,11.5799,11.5499,11.5799,6600.0
2006-09-07 13:00:00,11.57,11.71,11.57,11.71,28200.0,11.5699,11.7099,11.5699,11.7099,28200.0
2006-09-07 13:10:00,11.71,11.71,11.68,11.68,10000.0,11.7099,11.7099,11.6799,11.6799,10000.0
2006-09-07 13:20:00,11.67,11.68,11.66,11.67,3100.0,11.6699,11.6799,11.6599,11.6699,3100.0
2006-09-07 13:30:00,11.66,11.66,11.65,11.66,8100.0,11.6599,11.6599,11.6499,11.6599,8100.0
2006-09-07 13:40:00,11.65,11.72,11.64,11.72,23400.0,11.6499,11.7199,11.6399,11.7199,23400.0
2006-09-07 13:50:00,11.71,11.81,11.7,11.8,29600.0,11.7099,11.8099,11.6999,11.7999,29600.0
2006-09-07 14:00:00,11.8,11.81,11.78,11.78,6300.0,11.7999,11.8099,11.7799,11.7799,6300.0
2006-09-07 14:10:00,11.79,11.81,11.79,11.8,27600.0,11.7899,11.8099,11.7899,11.7999,27600.0
2006-09-07 14:20:00,11.81,11.86,11.8,11.83,37900.0,11.8099,11.8599,11.7999,11.8299,37900.0
2006-09-07 14:30:00,11.83,11.87,11.82,11.84,61800.0,11.8299,11.8699,11.8199,11.8399,61800.0
2006-09-07 14:40:00,11.84,11.87,11.83,11.85,42200.0,11.8399,11.8699,11.8299,11.8499,42200.0
2006-09-07 14:50:00,11.84,11.84,11.8,11.81,26800.0,11.8399,11.8399,11.7999,11.8099,26800.0
2006-09-07 15:00:00,11.81,11.81,11.78,11.78,24200.0,11.8099,11.8099,11.7799,11.7799,24200.0
2006-09-07 15:10:00,11.78,11.79,11.71,11.71,26700.0,11.7799,11.7899,11.7099,11.7099,26700.0
2006-09-07 15:20:00,11.7,11.71,11.63,11.63,30100.0,11.6999,11.7099,11.6299,11.6299,30100.0
2006-09-07 15:30:00,11.64,11.64,11.59,11.6,36300.0,11.6399,11.6399,11.5899,11.5999,36300.0
2006-09-07 15:40:00,11.6,11.64,11.6,11.64,40800.0,11.5999,11.6399,11.5999,11.6399,40800.0
2006-09-07 15:50:00,11.63,11.66,11.62,11.62,56800.0,11.6299,11.6599,11.6199,11.6199,56800.0
2006-09-08 09:30:00,11.77,11.98,11.55,11.7,48000.0,11.7699,11.9799,11.5499,11.6999,48000.0
2006-09-08 09:40:00,11.71,11.82,11.69,11.77,23900.0,11.7099,11.8199,11.6899,11.7699,23900.0
2006-09-08 09:50:00,11.78,11.88,11.67,11.67,35600.0,11.7799,11.8799,11.6699,11.6699,35600.0
2006-09-08 10:00:00,11.67,11.76,11.6,11.73,17900.0,11.6699,11.7599,11.5999,11.7299,17900.0
2006-09-08 10:10:00,11.75,11.79,11.7,11.79,5100.0,11.7499,11.7899,11.6999,11.7899,5100.0
2006-09-08 10:20:00,11.79,11.79,11.75,11.77,5600.0,11.7899,11.7899,11.7499,11.7699,5600.0
2006-09-08 10:30:00,11.78,11.79,11.74,11.74,12100.0,11.7799,11.7899,11.7399,11.7399,12100.0
2006-09-08 10:40:00,11.75,11.75,11.74,11.75,3700.0,11.7499,11.7499,11.7399,11.7499,3700.0
2006-09-08 10:50:00,11.74,11.79,11.74,11.79,5300.0,11.7399,11.7899,11.7399,11.7899,5300.0
2006-09-08 11:00:00,11.78,11.79,11.74,11.78,10400.0,11.7799,11.7899,11.7399,11.7799,10400.0
2006-09-08 11:10:00,11.79,11.79,11.76,11.77,5200.0,11.7899,11.7899,11.7599,11.7699,5200.0
2006-09-08 11:20:00,11.77,11.8,11.76,11.8,5000.0,11.7699,11.7999,11.7599,11.7999,5000.0
2006-09-08 11:30:00,11.79,11.81,11.79,11.8,27500.0,11.7899,11.8099,11.7899,11.7999,27500.0
2006-09-08 11:40:00,11.8,11.81,11.8,11.8,5500.0,11.7999,11.8099,11.7999,11.7999,5500.0
2006-09-08 11:50:00,11.81,11.81,11.79,11.81,9500.0,11.8099,11.8099,11.7899,11.8099,9500.0
2006-09-08 12:00:00,11.8,11.9,11.8,11.88,17100.0,11.7999,11.8999,11.7999,11.8799,17100.0
2006-09-08 12:10:00,11.88,11.89,11.81,11.86,9000.0,11.8799,11.8899,11.8099,11.8599,9000.0
2006-09-08 12:20:00,11.85,11.86,11.8,11.81,12400.0,11.8499,11.8599,11.7999,11.8099,12400.0
2006-09-08 12:30:00,11.8,11.81,11.74,11.74,7800.0,11.7999,11.8099,11.7399,11.7399,7800.0
2006-09-08 12:40:00,11.75,11.75,11.72,11.74,20000.0,11.7499,11.7499,11.7199,11.7399,20000.0
2006-09-08 12:50:00,11.74,11.81,11.74,11.79,15000.0,11.7399,11.8099,11.7399,11.7899,15000.0
2006-09-08 13:00:00,11.77,11.8,11.77,11.8,8200.0,11.7699,11.7999,11.7699,11.7999,8200.0
2006-09-08 13:10:00,11.79,11.8,11.79,11.8,5200.0,11.7899,11.7999,11.7899,11.7999,5200.0
2006-09-08 13:20:00,11.8,11.9,11.8,11.89,43400.0,11.7999,11.8999,11.7999,11.8899,43400.0
2006-09-08 13:30:00,11.88,11.94,11.88,11.94,37700.0,11.8799,11.9399,11.8799,11.9399,37700.0
2006-09-08 13:40:00,11.93,11.98,11.93,11.96,12900.0,11.9299,11.9799,11.9299,11.9599,12900.0
2006-09-08 13:50:00,11.95,11.97,11.91,11.96,7200.0,11.9499,11.9699,11.9099,11.9599,7200.0
2006-09-08 14:00:00,11.96,11.98,11.92,11.98,16300.0,11.9599,11.9799,11.9199,11.9799,16300.0
2006-09-08 14:10:00,11.98,11.99,11.9,11.91,14600.0,11.9799,11.9899,11.8999,11.9099,14600.0
2006-09-08 14:20:00,11.91,11.94,11.91,11.94,7400.0,11.9099,11.9399,11.9099,11.9399,7400.0
2006-09-08 14:30:00,11.94,11.94,11.88,11.88,19900.0,11.9399,11.9399,11.8799,11.8799,19900.0
2006-09-08 14:40:00,11.88,11.91,11.87,11.89,27000.0,11.8799,11.9099,11.8699,11.8899,27000.0
2006-09-08 14:50:00,11.89,11.95,11.88,11.95,15500.0,11.8899,11.9499,11.8799,11.9499,15500.0
2006-09-08 15:00:00,11.95,11.95,11.93,11.95,80200.0,11.9499,11.9499,11.9299,11.9499,80200.0
2006-09-08 15:10:00,11.95,11.98,11.95,11.97,27200.0,11.9499,11.9799,11.9499,11.9699,27200.0
2006-09-08 15:20:00,11.97,11.98,11.93,11.95,24500.0,11.9699,11.9799,11.9299,11.9499,24500.0
2006-09-08 15:30:00,11.94,11.95,11.93,11.94,12200.0,11.9399,11.9499,11.9299,11.9399,12200.0
2006-09-08 15:40:00,11.94,11.95,11.94,11.94,27400.0,11.9399,11.9499,11.9399,11.9399,27400.0
2006-09-08 15:50:00,11.94,11.94,11.82,11.86,86800.0,11.9399,11.9399,11.8199,11.8599,86800.0
2006-09-11 09:30:00,11.83,11.92,11.74,11.75,22400.0,11.8299,11.9199,11.7399,11.7499,22400.0
2006-09-11 09:40:00,11.75,11.78,11.7,11.74,26900.0,11.7499,11.7799,11.6999,11.7399,26900.0
2006-09-11 09:50:00,11.72,11.79,11.72,11.77,14100.0,11.7199,11.7899,11.7199,11.7699,14100.0
2006-09-11 10:00:00,11.77,11.77,11.75,11.76,34100.0,11.7699,11.7699,11.7499,11.7599,34100.0
2006-09-11 10:10:00,11.77,11.84,11.77,11.84,20600.0,11.7699,11.8399,11.7699,11.8399,20600.0
2006-09-11 10:20:00,11.84,11.88,11.8,11.81,23100.0,11.8399,11.8799,11.7999,11.8099,23100.0
2006-09-11 10:30:00,11.81,11.81,11.78,11.79,23200.0,11.8099,11.8099,11.7799,11.7899,23200.0
2006-09-11 10:40:00,11.78,11.8,11.78,11.78,10400.0,11.7799,11.7999,11.7799,11.7799,10400.0
2006-09-11 10:50:00,11.78,11.8,11.78,11.8,11200.0,11.7799,11.7999,11.7799,11.7999,11200.0
2006-09-11 11:00:00,11.8,11.8,11.79,11.79,8000.0,11.7999,11.7999,11.7899,11.7899,8000.0
2006-09-11 11:10:00,11.79,11.86,11.79,11.85,26700.0,11.7899,11.8599,11.7899,11.8499,26700.0
2006-09-11 11:20:00,11.86,11.93,11.85,11.89,31000.0,11.8599,11.9299,11.8499,11.8899,31000.0
2006-09-11 11:30:00,11.9,11.97,11.9,11.97,30600.0,11.8999,11.9699,11.8999,11.9699,30600.0
2006-09-11 11:40:00,11.98,12.05,11.97,12.05,55400.0,11.9799,12.0499,11.9699,12.0499,55400.0
2006-09-11 11:50:00,12.04,12.06,12.04,12.05,24700.0,12.0399,12.0599,12.0399,12.0499,24700.0
2006-09-11 12:00:00,12.04,12.08,12.04,12.08,30200.0,12.0399,12.0799,12.0399,12.0799,30200.0
2006-09-11 12:10:00,12.07,12.23,12.07,12.22,73500.0,12.0699,12.2299,12.0699,12.2199,73500.0
2006-09-11 12:20:00,12.22,12.25,12.22,12.25,35000.0,12.2199,12.2499,12.2199,12.2499,35000.0
2006-09-11 12:30:00,12.25,12.28,12.25,12.28,25800.0,12.2499,12.2799,12.2499,12.2799,25800.0
2006-09-11 12:40:00,12.27,12.31,12.27,12.3,43400.0,12.2699,12.3099,12.2699,12.2999,43400.0
2006-09-11 12:50:00,12.3,12.31,12.29,12.31,13500.0,12.2999,12.3099,12.2899,12.3099,13500.0
2006-09-11 13:00:00,12.31,12.49,12.3,12.47,108500.0,12.3099,12.4899,12.2999,12.4699,108500.0
2006-09-11 13:10:00,12.48,12.48,12.32,12.38,55100.0,12.4799,12.4799,12.3199,12.3799,55100.0
2006-09-11 13:20:00,12.39,12.46,12.39,12.46,28100.0,12.3899,12.4599,12.3899,12.4599,28100.0
2006-09-11 13:30:00,12.46,12.47,12.39,12.42,28600.0,12.4599,12.4699,12.3899,12.4199,28600.0
2006-09-11 13:40:00,12.43,12.48,12.43,12.47,28700.0,12.4299,12.4799,12.4299,12.4699,28700.0
2006-09-11 13:50:00,12.47,12.52,12.46,12.51,99800.0,12.4699,12.5199,12.4599,12.5099,99800.0
2006-09-11 14:00:00,12.51,12.63,12.5,12.61,229700.0,12.5099,12.6299,12.4999,12.6099,229700.0
2006-09-11 14:10:00,12.62,12.62,12.52,12.55,24700.0,12.6199,12.6199,12.5199,12.5499,24700.0
2006-09-11 14:20:00,12.56,12.68,12.56,12.68,71800.0,12.5599,12.6799,12.5599,12.6799,71800.0
2006-09-11 14:30:00,12.68,12.95,12.6,12.9,183800.0,12.6799,12.9499,12.5999,12.8999,183800.0
2006-09-11 14:40:00,12.9,12.95,12.84,12.89,118400.0,12.8999,12.9499,12.8399,12.8899,118400.0
2006-09-11 14:50:00,12.89,12.9,12.84,12.86,89800.0,12.8899,12.8999,12.8399,12.8599,89800.0
2006-09-11 15:00:00,12.85,12.92,12.84,12.9,95000.0,12.8499,12.9199,12.8399,12.8999,95000.0
2006-09-11 15:10:00,12.91,13.31,12.89,13.26,241700.0,12.9099,13.3099,12.8899,13.2599,241700.0
2006-09-11 15:20:00,13.26,13.28,12.98,13.0,251300.0,13.2599,13.2799,12.9799,12.9999,251300.0
2006-09-11 15:30:00,13.0,13.01,12.98,13.0,163600.0,12.9999,13.0099,12.9799,12.9999,163600.0
2006-09-11 15:40:00,13.0,13.2,12.99,13.2,210100.0,12.9999,13.1999,12.9899,13.1999,210100.0
2006-09-11 15:50:00,13.19,13.29,13.18,13.29,420400.0,13.1899,13.2899,13.1799,13.2899,420400.0
2006-09-12 09:30:00,13.22,13.27,13.1,13.15,80300.0,13.2199,13.2699,13.0999,13.1499,80300.0
2006-09-12 09:40:00,13.18,13.18,12.93,13.05,61700.0,13.1799,13.1799,12.9299,13.0499,61700.0
2006-09-12 09:50:00,13.07,13.17,13.07,13.13,17700.0,13.0699,13.1699,13.0699,13.1299,17700.0
2006-09-12 10:00:00,13.12,13.15,12.98,12.99,45100.0,13.1199,13.1499,12.9799,12.9899,45100.0
2006-09-12 10:10:00,12.98,12.99,12.93,12.97,44000.0,12.9799,12.9899,12.9299,12.9699,44000.0
2006-09-12 10:20:00,12.98,13.03,12.98,13.02,33300.0,12.9799,13.0299,12.9799,13.0199,33300.0
2006-09-12 10:30:00,13.02,13.11,13.01,13.11,34300.0,13.0199,13.1099,13.0099,13.1099,34300.0
2006-09-12 10:40:00,13.11,13.12,13.06,13.09,26000.0,13.1099,13.1199,13.0599,13.0899,26000.0
2006-09-12 10:50:00,13.09,13.18,13.08,13.08,21900.0,13.0899,13.1799,13.0799,13.0799,21900.0
2006-09-12 11:00:00,13.11,13.13,13.04,13.04,23800.0,13.1099,13.1299,13.0399,13.0399,23800.0
2006-09-12 11:10:00,13.07,13.07,12.98,12.99,19400.0,13.0699,13.0699,12.9799,12.9899,19400.0
2006-09-12 11:20:00,13.0,13.01,12.94,13.01,47500.0,12.9999,13.0099,12.9399,13.0099,47500.0
2006-09-12 11:30:00,12.99,13.02,12.99,13.02,14300.0,12.9899,13.0199,12.9899,13.0199,14300.0
2006-09-12 11:40:00,13.02,13.03,12.94,12.99,21200.0,13.0199,13.0299,12.9399,12.9899,21200.0
2006-09-12 11:50:00,12.99,13.01,12.95,12.97,13200.0,12.9899,13.0099,12.9499,12.9699,13200.0
2006-09-12 12:00:00,12.96,12.98,12.95,12.97,13500.0,12.9599,12.9799,12.9499,12.9699,13500.0
2006-09-12 12:10:00,12.96,13.0,12.96,12.98,12600.0,12.9599,12.9999,12.9599,12.9799,12600.0
2006-09-12 12:20:00,12.99,13.0,12.98,12.99,7300.0,12.9899,12.9999,12.9799,12.9899,7300.0
2006-09-12 12:30:00,12.98,13.0,12.98,13.0,36600.0,12.9799,12.9999,12.9799,12.9999,36600.0
2006-09-12 12:40:00,13.0,13.02,12.99,13.0,77800.0,12.9999,13.0199,12.9899,12.9999,77800.0
2006-09-12 12:50:00,13.0,13.06,12.99,13.0,28200.0,12.9999,13.0599,12.9899,12.9999,28200.0
2006-09-12 13:00:00,13.0,13.01,12.98,13.0,17400.0,12.9999,13.0099,12.9799,12.9999,17400.0
2006-09-12 13:10:00,13.0,13.17,13.0,13.04,105800.0,12.9999,13.1699,12.9999,13.0399,105800.0
2006-09-12 13:20:00,13.03,13.1,12.99,13.04,102700.0,13.0299,13.0999,12.9899,13.0399,102700.0
2006-09-12 13:30:00,13.04,13.17,13.04,13.12,62900.0,13.0399,13.1699,13.0399,13.1199,62900.0
2006-09-12 13:40:00,13.12,13.22,13.1,13.21,80200.0,13.1199,13.2199,13.0999,13.2099,80200.0
2006-09-12 13:50:00,13.21,13.23,13.13,13.13,27600.0,13.2099,13.2299,13.1299,13.1299,27600.0
2006-09-12 14:00:00,13.13,13.18,13.1,13.18,66400.0,13.1299,13.1799,13.0999,13.1799,66400.0
2006-09-12 14:10:00,13.19,13.2,13.15,13.2,56300.0,13.1899,13.1999,13.1499,13.1999,56300.0
2006-09-12 14:20:00,13.2,13.31,13.19,13.3,93500.0,13.1999,13.3099,13.1899,13.2999,93500.0
2006-09-12 14:30:00,13.29,13.42,13.28,13.36,83300.0,13.2899,13.4199,13.2799,13.3599,83300.0
2006-09-12 14:40:00,13.37,13.44,13.36,13.42,132100.0,13.3699,13.4399,13.3599,13.4199,132100.0
2006-09-12 14:50:00,13.42,13.69,13.4,13.65,186000.0,13.4199,13.6899,13.3999,13.6499,186000.0
2006-09-12 15:00:00,13.65,13.68,13.57,13.58,71700.0,13.6499,13.6799,13.5699,13.5799,71700.0
2006-09-12 15:10:00,13.58,13.6,13.5,13.5,108600.0,13.5799,13.5999,13.4999,13.4999,108600.0
2006-09-12 15:20:00,13.51,13.51,13.46,13.46,39200.0,13.5099,13.5099,13.4599,13.4599,39200.0
2006-09-12 15:30:00,13.46,13.47,13.39,13.44,141500.0,13.4599,13.4699,13.3899,13.4399,141500.0
2006-09-12 15:40:00,13.43,13.44,13.3,13.37,112500.0,13.4299,13.4399,13.2999,13.3699,112500.0
2006-09-12 15:50:00,13.37,13.64,13.37,13.62,332300.0,13.3699,13.6399,13.3699,13.6199,332300.0
2006-09-13 09:30:00,13.58,13.79,13.58,13.74,47100.0,13.5799,13.7899,13.5799,13.7399,47100.0
2006-09-13 09:40:00,13.75,13.8,13.7,13.78,81600.0,13.7499,13.7999,13.6999,13.7799,81600.0
2006-09-13 09:50:00,13.79,13.89,13.78,13.8,70800.0,13.7899,13.8899,13.7799,13.7999,70800.0
2006-09-13 10:00:00,13.8,13.83,13.77,13.83,40900.0,13.7999,13.8299,13.7699,13.8299,40900.0
2006-09-13 10:10:00,13.83,13.83,13.8,13.81,47800.0,13.8299,13.8299,13.7999,13.8099,47800.0
2006-09-13 10:20:00,13.8,13.9,13.8,13.85,56600.0,13.7999,13.8999,13.7999,13.8499,56600.0
2006-09-13 10:30:00,13.85,13.85,13.75,13.8,42500.0,13.8499,13.8499,13.7499,13.7999,42500.0
2006-09-13 10:40:00,13.81,13.81,13.74,13.75,58700.0,13.8099,13.8099,13.7399,13.7499,58700.0
2006-09-13 10:50:00,13.75,13.79,13.72,13.79,53800.0,13.7499,13.7899,13.7199,13.7899,53800.0
2006-09-13 11:00:00,13.78,13.89,13.78,13.85,89200.0,13.7799,13.8899,13.7799,13.8499,89200.0
2006-09-13 11:10:00,13.85,13.96,13.85,13.96,123000.0,13.8499,13.9599,13.8499,13.9599,123000.0
2006-09-13 11:20:00,13.96,14.09,13.94,14.05,91000.0,13.9599,14.0899,13.9399,14.0499,91000.0
2006-09-13 11:30:00,14.05,14.19,14.04,14.14,116100.0,14.0499,14.1899,14.0399,14.1399,116100.0
2006-09-13 11:40:00,14.13,14.14,14.01,14.01,53200.0,14.1299,14.1399,14.0099,14.0099,53200.0
2006-09-13 11:50:00,14.01,14.06,14.0,14.05,61800.0,14.0099,14.0599,13.9999,14.0499,61800.0
2006-09-13 12:00:00,14.06,14.15,14.06,14.15,33600.0,14.0599,14.1499,14.0599,14.1499,33600.0
2006-09-13 12:10:00,14.15,14.15,14.08,14.1,30500.0,14.1499,14.1499,14.0799,14.0999,30500.0
2006-09-13 12:20:00,14.09,14.16,14.09,14.15,30300.0,14.0899,14.1599,14.0899,14.1499,30300.0
2006-09-13 12:30:00,14.15,14.2,14.15,14.17,30600.0,14.1499,14.1999,14.1499,14.1699,30600.0
2006-09-13 12:40:00,14.17,14.17,14.06,14.13,29600.0,14.1699,14.1699,14.0599,14.1299,29600.0
2006-09-13 12:50:00,14.14,14.15,14.1,14.13,28000.0,14.1399,14.1499,14.0999,14.1299,28000.0
2006-09-13 13:00:00,14.14,14.15,14.12,14.15,14200.0,14.1399,14.1499,14.1199,14.1499,14200.0
2006-09-13 13:10:00,14.15,14.16,14.1,14.15,28200.0,14.1499,14.1599,14.0999,14.1499,28200.0
2006-09-13 13:20:00,14.15,14.15,14.14,14.14,30500.0,14.1499,14.1499,14.1399,14.1399,30500.0
2006-09-13 13:30:00,14.14,14.3,14.13,14.27,106000.0,14.1399,14.2999,14.1299,14.2699,106000.0
2006-09-13 13:40:00,14.28,14.3,14.22,14.23,50100.0,14.2799,14.2999,14.2199,14.2299,50100.0
2006-09-13 13:50:00,14.23,14.23,14.11,14.12,44100.0,14.2299,14.2299,14.1099,14.1199,44100.0
2006-09-13 14:00:00,14.12,14.13,14.0,14.02,84000.0,14.1199,14.1299,13.9999,14.0199,84000.0
2006-09-13 14:10:00,14.02,14.05,13.99,14.05,41000.0,14.0199,14.0499,13.9899,14.0499,41000.0
2006-09-13 14:20:00,14.05,14.08,14.04,14.06,66700.0,14.0499,14.0799,14.0399,14.0599,66700.0
2006-09-13 14:30:00,14.06,14.1,14.06,14.09,67100.0,14.0599,14.0999,14.0599,14.0899,67100.0
2006-09-13 14:40:00,14.1,14.21,14.09,14.21,52100.0,14.0999,14.2099,14.0899,14.2099,52100.0
2006-09-13 14:50:00,14.21,14.3,14.19,14.28,67300.0,14.2099,14.2999,14.1899,14.2799,67300.0
2006-09-13 15:00:00,14.27,14.28,14.2,14.2,56300.0,14.2699,14.2799,14.1999,14.1999,56300.0
2006-09-13 15:10:00,14.2,14.23,14.08,14.1,64400.0,14.1999,14.2299,14.0799,14.0999,64400.0
2006-09-13 15:20:00,14.1,14.16,14.04,14.12,105500.0,14.0999,14.1599,14.0399,14.1199,105500.0
2006-09-13 15:30:00,14.12,14.15,14.05,14.15,60900.0,14.1199,14.1499,14.0499,14.1499,60900.0
2006-09-13 15:40:00,14.14,14.15,14.0,14.1,108200.0,14.1399,14.1499,13.9999,14.0999,108200.0
2006-09-13 15:50:00,14.1,14.23,14.09,14.22,179500.0,14.0999,14.2299,14.0899,14.2199,179500.0
2006-09-14 09:30:00,14.15,14.17,14.06,14.11,26600.0,14.1499,14.1699,14.0599,14.1099,26600.0
2006-09-14 09:40:00,14.1,14.25,14.09,14.16,27900.0,14.0999,14.2499,14.0899,14.1599,27900.0
2006-09-14 09:50:00,14.18,14.19,14.15,14.15,19200.0,14.1799,14.1899,14.1499,14.1499,19200.0
2006-09-14 10:00:00,14.15,14.16,14.02,14.06,27500.0,14.1499,14.1599,14.0199,14.0599,27500.0
2006-09-14 10:10:00,14.05,14.07,13.95,13.98,31500.0,14.0499,14.0699,13.9499,13.9799,31500.0
2006-09-14 10:20:00,13.98,14.04,13.89,13.9,20700.0,13.9799,14.0399,13.8899,13.8999,20700.0
2006-09-14 10:30:00,13.9,14.0,13.89,13.96,17700.0,13.8999,13.9999,13.8899,13.9599,17700.0
2006-09-14 10:40:00,13.96,13.96,13.89,13.91,16700.0,13.9599,13.9599,13.8899,13.9099,16700.0
2006-09-14 10:50:00,13.92,14.08,13.92,14.03,15200.0,13.9199,14.0799,13.9199,14.0299,15200.0
2006-09-14 11:00:00,14.04,14.06,13.96,13.99,18000.0,14.0399,14.0599,13.9599,13.9899,18000.0
2006-09-14 11:10:00,14.0,14.05,13.99,14.0,23000.0,13.9999,14.0499,13.9899,13.9999,23000.0
2006-09-14 11:20:00,14.0,14.09,13.99,14.09,16700.0,13.9999,14.0899,13.9899,14.0899,16700.0
2006-09-14 11:30:00,14.07,14.07,13.97,14.04,15100.0,14.0699,14.0699,13.9699,14.0399,15100.0
2006-09-14 11:40:00,14.04,14.1,14.03,14.1,7400.0,14.0399,14.0999,14.0299,14.0999,7400.0
2006-09-14 11:50:00,14.1,14.1,14.03,14.04,17300.0,14.0999,14.0999,14.0299,14.0399,17300.0
2006-09-14 12:00:00,14.02,14.08,13.94,14.07,16300.0,14.0199,14.0799,13.9399,14.0699,16300.0
2006-09-14 12:10:00,14.07,14.11,14.03,14.05,11700.0,14.0699,14.1099,14.0299,14.0499,11700.0
2006-09-14 12:20:00,14.03,14.08,14.03,14.08,2800.0,14.0299,14.0799,14.0299,14.0799,2800.0
2006-09-14 12:30:00,14.07,14.09,14.06,14.08,33500.0,14.0699,14.0899,14.0599,14.0799,33500.0
2006-09-14 12:40:00,14.09,14.15,14.09,14.14,19900.0,14.0899,14.1499,14.0899,14.1399,19900.0
2006-09-14 12:50:00,14.15,14.17,14.14,14.15,16200.0,14.1499,14.1699,14.1399,14.1499,16200.0
2006-09-14 13:00:00,14.16,14.25,14.14,14.24,29200.0,14.1599,14.2499,14.1399,14.2399,29200.0
2006-09-14 13:10:00,14.24,14.27,14.23,14.24,13800.0,14.2399,14.2699,14.2299,14.2399,13800.0
2006-09-14 13:20:00,14.25,14.3,14.24,14.26,13100.0,14.2499,14.2999,14.2399,14.2599,13100.0
2006-09-14 13:30:00,14.25,14.27,14.24,14.27,12500.0,14.2499,14.2699,14.2399,14.2699,12500.0
2006-09-14 13:40:00,14.26,14.27,14.24,14.27,19300.0,14.2599,14.2699,14.2399,14.2699,19300.0
2006-09-14 13:50:00,14.26,14.27,14.21,14.21,20100.0,14.2599,14.2699,14.2099,14.2099,20100.0
2006-09-14 14:00:00,14.22,14.26,14.22,14.22,37200.0,14.2199,14.2599,14.2199,14.2199,37200.0
2006-09-14 14:10:00,14.22,14.22,14.18,14.18,14900.0,14.2199,14.2199,14.1799,14.1799,14900.0
2006-09-14 14:20:00,14.18,14.2,14.17,14.19,6600.0,14.1799,14.1999,14.1699,14.1899,6600.0
2006-09-14 14:30:00,14.19,14.2,14.1,14.17,29200.0,14.1899,14.1999,14.0999,14.1699,29200.0
2006-09-14 14:40:00,14.17,14.18,14.17,14.17,8200.0,14.1699,14.1799,14.1699,14.1699,8200.0
2006-09-14 14:50:00,14.17,14.19,14.12,14.13,17300.0,14.1699,14.1899,14.1199,14.1299,17300.0
2006-09-14 15:00:00,14.13,14.18,14.05,14.18,156000.0,14.1299,14.1799,14.0499,14.1799,156000.0
2006-09-14 15:10:00,14.19,14.22,14.17,14.2,17800.0,14.1899,14.2199,14.1699,14.1999,17800.0
2006-09-14 15:20:00,14.22,14.22,14.18,14.18,26300.0,14.2199,14.2199,14.1799,14.1799,26300.0
2006-09-14 15:30:00,14.18,14.25,14.15,14.24,35500.0,14.1799,14.2499,14.1499,14.2399,35500.0
2006-09-14 15:40:00,14.25,14.3,14.24,14.29,57600.0,14.2499,14.2999,14.2399,14.2899,57600.0
2006-09-14 15:50:00,14.3,14.54,14.3,14.43,182100.0,14.2999,14.5399,14.2999,14.4299,182100.0
2006-09-15 09:30:00,14.6,14.75,14.54,14.75,426400.0,14.5999,14.7499,14.5399,14.7499,426400.0
2006-09-15 09:40:00,14.73,14.92,14.56,14.58,48000.0,14.7299,14.9199,14.5599,14.5799,48000.0
2006-09-15 09:50:00,14.58,14.58,14.05,14.3,100300.0,14.5799,14.5799,14.0499,14.2999,100300.0
2006-09-15 10:00:00,14.31,14.32,14.07,14.28,34800.0,14.3099,14.3199,14.0699,14.2799,34800.0
2006-09-15 10:10:00,14.29,14.34,14.21,14.27,26400.0,14.2899,14.3399,14.2099,14.2699,26400.0
2006-09-15 10:20:00,14.28,14.31,14.25,14.29,16200.0,14.2799,14.3099,14.2499,14.2899,16200.0
2006-09-15 10:30:00,14.29,14.31,14.26,14.29,30900.0,14.2899,14.3099,14.2599,14.2899,30900.0
2006-09-15 10:40:00,14.27,14.3,14.27,14.29,25800.0,14.2699,14.2999,14.2699,14.2899,25800.0
2006-09-15 10:50:00,14.3,14.3,14.22,14.22,18700.0,14.2999,14.2999,14.2199,14.2199,18700.0
2006-09-15 11:00:00,14.22,14.25,14.18,14.18,45600.0,14.2199,14.2499,14.1799,14.1799,45600.0
2006-09-15 11:10:00,14.19,14.24,14.07,14.11,39800.0,14.1899,14.2399,14.0699,14.1099,39800.0
2006-09-15 11:20:00,14.14,14.2,14.14,14.2,17900.0,14.1399,14.1999,14.1399,14.1999,17900.0
2006-09-15 11:30:00,14.19,14.2,14.18,14.2,11800.0,14.1899,14.1999,14.1799,14.1999,11800.0
2006-09-15 11:40:00,14.2,14.2,14.14,14.18,8500.0,14.1999,14.1999,14.1399,14.1799,8500.0
2006-09-15 11:50:00,14.19,14.2,14.15,14.16,16500.0,14.1899,14.1999,14.1499,14.1599,16500.0
2006-09-15 12:00:00,14.18,14.18,14.06,14.09,21100.0,14.1799,14.1799,14.0599,14.0899,21100.0
2006-09-15 12:10:00,14.1,14.15,14.1,14.15,5900.0,14.0999,14.1499,14.0999,14.1499,5900.0
2006-09-15 12:20:00,14.15,14.16,14.11,14.13,10200.0,14.1499,14.1599,14.1099,14.1299,10200.0
2006-09-15 12:30:00,14.13,14.15,14.13,14.15,13500.0,14.1299,14.1499,14.1299,14.1499,13500.0
2006-09-15 12:40:00,14.14,14.17,14.14,14.16,57200.0,14.1399,14.1699,14.1399,14.1599,57200.0
2006-09-15 12:50:00,14.16,14.18,13.99,13.99,67600.0,14.1599,14.1799,13.9899,13.9899,67600.0
2006-09-15 13:00:00,13.98,14.0,13.85,13.95,38800.0,13.9799,13.9999,13.8499,13.9499,38800.0
2006-09-15 13:10:00,13.95,13.95,13.89,13.9,34400.0,13.9499,13.9499,13.8899,13.8999,34400.0
2006-09-15 13:20:00,13.9,13.9,13.89,13.89,17900.0,13.8999,13.8999,13.8899,13.8899,17900.0
2006-09-15 13:30:00,13.89,13.9,13.87,13.88,26200.0,13.8899,13.8999,13.8699,13.8799,26200.0
2006-09-15 13:40:00,13.88,13.89,13.85,13.87,35200.0,13.8799,13.8899,13.8499,13.8699,35200.0
2006-09-15 13:50:00,13.87,13.89,13.8,13.88,60600.0,13.8699,13.8899,13.7999,13.8799,60600.0
2006-09-15 14:00:00,13.87,13.89,13.85,13.89,42200.0,13.8699,13.8899,13.8499,13.8899,42200.0
2006-09-15 14:10:00,13.89,13.89,13.88,13.89,51000.0,13.8899,13.8899,13.8799,13.8899,51000.0
2006-09-15 14:20:00,13.89,13.89,13.88,13.89,51900.0,13.8899,13.8899,13.8799,13.8899,51900.0
2006-09-15 14:30:00,13.89,13.96,13.88,13.95,68300.0,13.8899,13.9599,13.8799,13.9499,68300.0
2006-09-15 14:40:00,13.94,13.97,13.92,13.96,65300.0,13.9399,13.9699,13.9199,13.9599,65300.0
2006-09-15 14:50:00,13.94,13.95,13.94,13.95,22500.0,13.9399,13.9499,13.9399,13.9499,22500.0
2006-09-15 15:00:00,13.95,13.95,13.94,13.95,32800.0,13.9499,13.9499,13.9399,13.9499,32800.0
2006-09-15 15:10:00,13.95,13.95,13.94,13.95,33000.0,13.9499,13.9499,13.9399,13.9499,33000.0
2006-09-15 15:20:00,13.95,13.95,13.94,13.94,58200.0,13.9499,13.9499,13.9399,13.9399,58200.0
2006-09-15 15:30:00,13.94,13.95,13.88,13.9,63700.0,13.9399,13.9499,13.8799,13.8999,63700.0
2006-09-15 15:40:00,13.9,13.93,13.88,13.93,38900.0,13.8999,13.9299,13.8799,13.9299,38900.0
2006-09-15 15:50:00,13.91,13.94,13.89,13.89,53800.0,13.9099,13.9399,13.8899,13.8899,53800.0
2006-09-18 09:30:00,13.92,14.16,13.88,13.93,44000.0,13.9199,14.1599,13.8799,13.9299,44000.0
2006-09-18 09:40:00,13.96,14.04,13.86,13.92,18100.0,13.9599,14.0399,13.8599,13.9199,18100.0
2006-09-18 09:50:00,13.92,13.92,13.84,13.9,39200.0,13.9199,13.9199,13.8399,13.8999,39200.0
2006-09-18 10:00:00,13.91,13.91,13.78,13.85,59300.0,13.9099,13.9099,13.7799,13.8499,59300.0
2006-09-18 10:10:00,13.85,13.9,13.78,13.81,44500.0,13.8499,13.8999,13.7799,13.8099,44500.0
2006-09-18 10:20:00,13.83,13.85,13.73,13.75,45900.0,13.8299,13.8499,13.7299,13.7499,45900.0
2006-09-18 10:30:00,13.75,13.76,13.72,13.76,46200.0,13.7499,13.7599,13.7199,13.7599,46200.0
2006-09-18 10:40:00,13.76,13.79,13.55,13.68,78900.0,13.7599,13.7899,13.5499,13.6799,78900.0
2006-09-18 10:50:00,13.69,13.74,13.61,13.7,36200.0,13.6899,13.7399,13.6099,13.6999,36200.0
2006-09-18 11:00:00,13.69,13.75,13.68,13.72,19400.0,13.6899,13.7499,13.6799,13.7199,19400.0
2006-09-18 11:10:00,13.72,13.74,13.64,13.73,29200.0,13.7199,13.7399,13.6399,13.7299,29200.0
2006-09-18 11:20:00,13.73,13.77,13.72,13.76,17800.0,13.7299,13.7699,13.7199,13.7599,17800.0
2006-09-18 11:30:00,13.76,13.8,13.76,13.79,24200.0,13.7599,13.7999,13.7599,13.7899,24200.0
2006-09-18 11:40:00,13.79,13.8,13.67,13.8,65800.0,13.7899,13.7999,13.6699,13.7999,65800.0
2006-09-18 11:50:00,13.8,13.8,13.76,13.8,43900.0,13.7999,13.7999,13.7599,13.7999,43900.0
2006-09-18 12:00:00,13.8,13.8,13.75,13.78,63400.0,13.7999,13.7999,13.7499,13.7799,63400.0
2006-09-18 12:10:00,13.78,13.8,13.78,13.8,28100.0,13.7799,13.7999,13.7799,13.7999,28100.0
2006-09-18 12:20:00,13.8,13.81,13.75,13.8,30000.0,13.7999,13.8099,13.7499,13.7999,30000.0
2006-09-18 12:30:00,13.8,13.81,13.79,13.8,27200.0,13.7999,13.8099,13.7899,13.7999,27200.0
2006-09-18 12:40:00,13.8,13.81,13.79,13.8,43400.0,13.7999,13.8099,13.7899,13.7999,43400.0
2006-09-18 12:50:00,13.8,13.8,13.78,13.8,44600.0,13.7999,13.7999,13.7799,13.7999,44600.0
2006-09-18 13:00:00,13.8,13.8,13.73,13.73,76400.0,13.7999,13.7999,13.7299,13.7299,76400.0
2006-09-18 13:10:00,13.73,13.8,13.73,13.79,50900.0,13.7299,13.7999,13.7299,13.7899,50900.0
2006-09-18 13:20:00,13.8,13.8,13.79,13.8,17500.0,13.7999,13.7999,13.7899,13.7999,17500.0
2006-09-18 13:30:00,13.8,13.8,13.79,13.8,13000.0,13.7999,13.7999,13.7899,13.7999,13000.0
2006-09-18 13:40:00,13.8,13.84,13.76,13.8,39800.0,13.7999,13.8399,13.7599,13.7999,39800.0
2006-09-18 13:50:00,13.8,13.81,13.78,13.8,18600.0,13.7999,13.8099,13.7799,13.7999,18600.0
2006-09-18 14:00:00,13.79,13.81,13.78,13.81,37200.0,13.7899,13.8099,13.7799,13.8099,37200.0
2006-09-18 14:10:00,13.81,14.04,13.81,14.0,70900.0,13.8099,14.0399,13.8099,13.9999,70900.0
2006-09-18 14:20:00,13.99,14.0,13.97,14.0,34500.0,13.9899,13.9999,13.9699,13.9999,34500.0
2006-09-18 14:30:00,14.0,14.01,13.99,13.99,277900.0,13.9999,14.0099,13.9899,13.9899,277900.0
2006-09-18 14:40:00,13.99,14.01,13.95,13.96,105100.0,13.9899,14.0099,13.9499,13.9599,105100.0
2006-09-18 14:50:00,13.97,13.98,13.89,13.92,72100.0,13.9699,13.9799,13.8899,13.9199,72100.0
2006-09-18 15:00:00,13.91,14.01,13.88,14.01,52500.0,13.9099,14.0099,13.8799,14.0099,52500.0
2006-09-18 15:10:00,13.99,13.99,13.9,13.9,72500.0,13.9899,13.9899,13.8999,13.8999,72500.0
2006-09-18 15:20:00,13.91,13.95,13.9,13.93,62800.0,13.9099,13.9499,13.8999,13.9299,62800.0
2006-09-18 15:30:00,13.93,13.93,13.89,13.92,35900.0,13.9299,13.9299,13.8899,13.9199,35900.0
2006-09-18 15:40:00,13.93,13.96,13.93,13.95,37900.0,13.9299,13.9599,13.9299,13.9499,37900.0
2006-09-18 15:50:00,13.95,14.01,13.94,14.01,259600.0,13.9499,14.0099,13.9399,14.0099,259600.0
2006-09-19 09:30:00,14.09,14.5,14.0,14.04,62100.0,14.0899,14.4999,13.9999,14.0399,62100.0
2006-09-19 09:40:00,14.04,14.1,13.87,13.88,102600.0,14.0399,14.0999,13.8699,13.8799,102600.0
2006-09-19 09:50:00,13.89,13.96,13.89,13.94,14900.0,13.8899,13.9599,13.8899,13.9399,14900.0
2006-09-19 10:00:00,13.94,13.98,13.83,13.98,24900.0,13.9399,13.9799,13.8299,13.9799,24900.0
2006-09-19 10:10:00,13.98,14.07,13.97,13.99,18600.0,13.9799,14.0699,13.9699,13.9899,18600.0
2006-09-19 10:20:00,13.99,13.99,13.93,13.94,17400.0,13.9899,13.9899,13.9299,13.9399,17400.0
2006-09-19 10:30:00,13.94,14.01,13.93,14.01,40400.0,13.9399,14.0099,13.9299,14.0099,40400.0
2006-09-19 10:40:00,14.01,14.1,14.01,14.08,12100.0,14.0099,14.0999,14.0099,14.0799,12100.0
2006-09-19 10:50:00,14.09,14.09,14.07,14.08,9700.0,14.0899,14.0899,14.0699,14.0799,9700.0
2006-09-19 11:00:00,14.07,14.08,14.06,14.07,19800.0,14.0699,14.0799,14.0599,14.0699,19800.0
2006-09-19 11:10:00,14.08,14.4,14.08,14.36,82100.0,14.0799,14.3999,14.0799,14.3599,82100.0
2006-09-19 11:20:00,14.38,14.4,14.36,14.38,51700.0,14.3799,14.3999,14.3599,14.3799,51700.0
2006-09-19 11:30:00,14.38,14.4,14.37,14.38,35700.0,14.3799,14.3999,14.3699,14.3799,35700.0
2006-09-19 11:40:00,14.38,14.4,14.34,14.34,49300.0,14.3799,14.3999,14.3399,14.3399,49300.0
2006-09-19 11:50:00,14.34,14.34,14.24,14.26,25000.0,14.3399,14.3399,14.2399,14.2599,25000.0
2006-09-19 12:00:00,14.27,14.27,14.18,14.22,43600.0,14.2699,14.2699,14.1799,14.2199,43600.0
2006-09-19 12:10:00,14.22,14.24,14.13,14.15,42400.0,14.2199,14.2399,14.1299,14.1499,42400.0
2006-09-19 12:20:00,14.15,14.2,14.14,14.14,32400.0,14.1499,14.1999,14.1399,14.1399,32400.0
2006-09-19 12:30:00,14.16,14.18,14.15,14.17,7100.0,14.1599,14.1799,14.1499,14.1699,7100.0
2006-09-19 12:40:00,14.17,14.25,14.17,14.25,13600.0,14.1699,14.2499,14.1699,14.2499,13600.0
2006-09-19 12:50:00,14.25,14.25,14.23,14.24,14700.0,14.2499,14.2499,14.2299,14.2399,14700.0
2006-09-19 13:00:00,14.24,14.25,14.24,14.24,12000.0,14.2399,14.2499,14.2399,14.2399,12000.0
2006-09-19 13:10:00,14.24,14.25,14.15,14.2,17100.0,14.2399,14.2499,14.1499,14.1999,17100.0
2006-09-19 13:20:00,14.22,14.25,14.21,14.25,27400.0,14.2199,14.2499,14.2099,14.2499,27400.0
2006-09-19 13:30:00,14.24,14.25,14.21,14.22,31900.0,14.2399,14.2499,14.2099,14.2199,31900.0
2006-09-19 13:40:00,14.21,14.23,14.16,14.22,17400.0,14.2099,14.2299,14.1599,14.2199,17400.0
2006-09-19 13:50:00,14.22,14.23,14.21,14.23,18000.0,14.2199,14.2299,14.2099,14.2299,18000.0
2006-09-19 14:00:00,14.21,14.25,14.21,14.25,26900.0,14.2099,14.2499,14.2099,14.2499,26900.0
2006-09-19 14:10:00,14.24,14.25,14.24,14.25,12300.0,14.2399,14.2499,14.2399,14.2499,12300.0
2006-09-19 14:20:00,14.25,14.25,14.24,14.25,12400.0,14.2499,14.2499,14.2399,14.2499,12400.0
2006-09-19 14:30:00,14.25,14.25,14.24,14.24,21600.0,14.2499,14.2499,14.2399,14.2399,21600.0
2006-09-19 14:40:00,14.24,14.25,14.24,14.25,7800.0,14.2399,14.2499,14.2399,14.2499,7800.0
2006-09-19 14:50:00,14.25,14.25,14.24,14.25,19300.0,14.2499,14.2499,14.2399,14.2499,19300.0
2006-09-19 15:00:00,14.25,14.34,14.24,14.34,47300.0,14.2499,14.3399,14.2399,14.3399,47300.0
2006-09-19 15:10:00,14.35,14.4,14.32,14.39,44500.0,14.3499,14.3999,14.3199,14.3899,44500.0
2006-09-19 15:20:00,14.4,14.5,14.24,14.49,45400.0,14.3999,14.4999,14.2399,14.4899,45400.0
2006-09-19 15:30:00,14.49,14.54,14.46,14.53,41500.0,14.4899,14.5399,14.4599,14.5299,41500.0
2006-09-19 15:40:00,14.54,14.59,14.49,14.55,101400.0,14.5399,14.5899,14.4899,14.5499,101400.0
2006-09-19 15:50:00,14.54,14.55,14.46,14.52,65000.0,14.5399,14.5499,14.4599,14.5199,65000.0
2006-09-20 09:30:00,14.61,14.66,14.54,14.59,21100.0,14.6099,14.6599,14.5399,14.5899,21100.0
2006-09-20 09:40:00,14.6,14.84,14.6,14.84,19100.0,14.5999,14.8399,14.5999,14.8399,19100.0
2006-09-20 09:50:00,14.84,14.84,14.66,14.67,18600.0,14.8399,14.8399,14.6599,14.6699,18600.0
2006-09-20 10:00:00,14.67,14.67,14.6,14.61,18000.0,14.6699,14.6699,14.5999,14.6099,18000.0
2006-09-20 10:10:00,14.63,14.65,14.57,14.59,41500.0,14.6299,14.6499,14.5699,14.5899,41500.0
2006-09-20 10:20:00,14.62,14.8,14.6,14.78,30100.0,14.6199,14.7999,14.5999,14.7799,30100.0
2006-09-20 10:30:00,14.79,14.84,14.79,14.82,62600.0,14.7899,14.8399,14.7899,14.8199,62600.0
2006-09-20 10:40:00,14.82,14.91,14.82,14.88,15600.0,14.8199,14.9099,14.8199,14.8799,15600.0
2006-09-20 10:50:00,14.87,14.87,14.76,14.8,22200.0,14.8699,14.8699,14.7599,14.7999,22200.0
2006-09-20 11:00:00,14.79,14.87,14.79,14.86,19200.0,14.7899,14.8699,14.7899,14.8599,19200.0
2006-09-20 11:10:00,14.86,14.87,14.82,14.83,26300.0,14.8599,14.8699,14.8199,14.8299,26300.0
2006-09-20 11:20:00,14.85,14.85,14.79,14.8,9900.0,14.8499,14.8499,14.7899,14.7999,9900.0
2006-09-20 11:30:00,14.8,14.83,14.79,14.83,14500.0,14.7999,14.8299,14.7899,14.8299,14500.0
2006-09-20 11:40:00,14.84,14.85,14.82,14.83,11900.0,14.8399,14.8499,14.8199,14.8299,11900.0
2006-09-20 11:50:00,14.83,14.83,14.8,14.82,13200.0,14.8299,14.8299,14.7999,14.8199,13200.0
2006-09-20 12:00:00,14.82,14.85,14.81,14.85,13900.0,14.8199,14.8499,14.8099,14.8499,13900.0
2006-09-20 12:10:00,14.85,14.86,14.84,14.86,10900.0,14.8499,14.8599,14.8399,14.8599,10900.0
2006-09-20 12:20:00,14.86,14.9,14.86,14.9,27300.0,14.8599,14.8999,14.8599,14.8999,27300.0
2006-09-20 12:30:00,14.89,15.04,14.89,15.03,82800.0,14.8899,15.0399,14.8899,15.0299,82800.0
2006-09-20 12:40:00,15.05,15.15,15.04,15.07,62400.0,15.0499,15.1499,15.0399,15.0699,62400.0
2006-09-20 12:50:00,15.07,15.08,15.05,15.06,22900.0,15.0699,15.0799,15.0499,15.0599,22900.0
2006-09-20 13:00:00,15.06,15.06,14.8,14.85,57600.0,15.0599,15.0599,14.7999,14.8499,57600.0
2006-09-20 13:10:00,14.85,14.9,14.8,14.81,64500.0,14.8499,14.8999,14.7999,14.8099,64500.0
2006-09-20 13:20:00,14.81,14.83,14.72,14.74,46000.0,14.8099,14.8299,14.7199,14.7399,46000.0
2006-09-20 13:30:00,14.74,14.8,14.7,14.78,24500.0,14.7399,14.7999,14.6999,14.7799,24500.0
2006-09-20 13:40:00,14.78,14.81,14.71,14.74,26200.0,14.7799,14.8099,14.7099,14.7399,26200.0
2006-09-20 13:50:00,14.74,14.75,14.73,14.75,14400.0,14.7399,14.7499,14.7299,14.7499,14400.0
2006-09-20 14:00:00,14.75,14.95,14.74,14.92,69800.0,14.7499,14.9499,14.7399,14.9199,69800.0
2006-09-20 14:10:00,14.92,14.99,14.75,14.88,52100.0,14.9199,14.9899,14.7499,14.8799,52100.0
2006-09-20 14:20:00,14.89,14.96,14.85,14.9,89200.0,14.8899,14.9599,14.8499,14.8999,89200.0
2006-09-20 14:30:00,14.9,14.94,14.85,14.89,42400.0,14.8999,14.9399,14.8499,14.8899,42400.0
2006-09-20 14:40:00,14.88,14.97,14.88,14.91,54200.0,14.8799,14.9699,14.8799,14.9099,54200.0
2006-09-20 14:50:00,14.92,14.95,14.9,14.94,18600.0,14.9199,14.9499,14.8999,14.9399,18600.0
2006-09-20 15:00:00,14.94,14.96,14.9,14.9,38100.0,14.9399,14.9599,14.8999,14.8999,38100.0
2006-09-20 15:10:00,14.91,14.94,14.89,14.91,54400.0,14.9099,14.9399,14.8899,14.9099,54400.0
2006-09-20 15:20:00,14.92,14.93,14.87,14.92,69400.0,14.9199,14.9299,14.8699,14.9199,69400.0
2006-09-20 15:30:00,14.93,14.95,14.91,14.92,28100.0,14.9299,14.9499,14.9099,14.9199,28100.0
2006-09-20 15:40:00,14.92,14.96,14.91,14.96,23300.0,14.9199,14.9599,14.9099,14.9599,23300.0
2006-09-20 15:50:00,14.96,15.11,14.95,15.01,149200.0,14.9599,15.1099,14.9499,15.0099,149200.0
2006-09-21 09:30:00,15.02,15.08,14.87,14.87,66600.0,15.0199,15.0799,14.8699,14.8699,66600.0
2006-09-21 09:40:00,14.89,14.91,14.85,14.88,35000.0,14.8899,14.9099,14.8499,14.8799,35000.0
2006-09-21 09:50:00,14.86,14.88,14.76,14.77,12700.0,14.8599,14.8799,14.7599,14.7699,12700.0
2006-09-21 10:00:00,14.76,14.78,14.69,14.71,13500.0,14.7599,14.7799,14.6899,14.7099,13500.0
2006-09-21 10:10:00,14.71,14.75,14.69,14.71,12600.0,14.7099,14.7499,14.6899,14.7099,12600.0
2006-09-21 10:20:00,14.7,14.75,14.7,14.74,10200.0,14.6999,14.7499,14.6999,14.7399,10200.0
2006-09-21 10:30:00,14.72,14.72,14.6,14.63,11700.0,14.7199,14.7199,14.5999,14.6299,11700.0
2006-09-21 10:40:00,14.64,14.7,14.6,14.7,21300.0,14.6399,14.6999,14.5999,14.6999,21300.0
2006-09-21 10:50:00,14.7,14.78,14.69,14.76,8000.0,14.6999,14.7799,14.6899,14.7599,8000.0
2006-09-21 11:00:00,14.77,14.77,14.69,14.76,16700.0,14.7699,14.7699,14.6899,14.7599,16700.0
2006-09-21 11:10:00,14.76,14.8,14.68,14.8,13600.0,14.7599,14.7999,14.6799,14.7999,13600.0
2006-09-21 11:20:00,14.78,14.79,14.71,14.72,31700.0,14.7799,14.7899,14.7099,14.7199,31700.0
2006-09-21 11:30:00,14.72,14.75,14.66,14.75,14400.0,14.7199,14.7499,14.6599,14.7499,14400.0
2006-09-21 11:40:00,14.74,14.74,14.65,14.67,24100.0,14.7399,14.7399,14.6499,14.6699,24100.0
2006-09-21 11:50:00,14.68,14.74,14.67,14.71,27700.0,14.6799,14.7399,14.6699,14.7099,27700.0
2006-09-21 12:00:00,14.7,14.7,14.59,14.64,25900.0,14.6999,14.6999,14.5899,14.6399,25900.0
2006-09-21 12:10:00,14.66,14.75,14.66,14.74,10900.0,14.6599,14.7499,14.6599,14.7399,10900.0
2006-09-21 12:20:00,14.73,14.77,14.55,14.65,43100.0,14.7299,14.7699,14.5499,14.6499,43100.0
2006-09-21 12:30:00,14.64,14.69,14.56,14.61,14700.0,14.6399,14.6899,14.5599,14.6099,14700.0
2006-09-21 12:40:00,14.59,14.61,14.5,14.51,26800.0,14.5899,14.6099,14.4999,14.5099,26800.0
2006-09-21 12:50:00,14.51,14.53,14.5,14.51,10400.0,14.5099,14.5299,14.4999,14.5099,10400.0
2006-09-21 13:00:00,14.52,14.53,14.35,14.39,42100.0,14.5199,14.5299,14.3499,14.3899,42100.0
2006-09-21 13:10:00,14.39,14.43,14.38,14.39,21600.0,14.3899,14.4299,14.3799,14.3899,21600.0
2006-09-21 13:20:00,14.41,14.47,14.4,14.43,12800.0,14.4099,14.4699,14.3999,14.4299,12800.0
2006-09-21 13:30:00,14.43,14.46,14.42,14.46,7400.0,14.4299,14.4599,14.4199,14.4599,7400.0
2006-09-21 13:40:00,14.46,14.53,14.46,14.53,9400.0,14.4599,14.5299,14.4599,14.5299,9400.0
2006-09-21 13:50:00,14.52,14.53,14.47,14.52,13200.0,14.5199,14.5299,14.4699,14.5199,13200.0
2006-09-21 14:00:00,14.52,14.56,14.51,14.55,10400.0,14.5199,14.5599,14.5099,14.5499,10400.0
2006-09-21 14:10:00,14.56,14.56,14.49,14.49,8600.0,14.5599,14.5599,14.4899,14.4899,8600.0
2006-09-21 14:20:00,14.49,14.49,14.48,14.48,6400.0,14.4899,14.4899,14.4799,14.4799,6400.0
2006-09-21 14:30:00,14.48,14.49,14.48,14.48,6100.0,14.4799,14.4899,14.4799,14.4799,6100.0
2006-09-21 14:40:00,14.48,14.49,14.42,14.42,17100.0,14.4799,14.4899,14.4199,14.4199,17100.0
2006-09-21 14:50:00,14.43,14.43,14.39,14.4,22100.0,14.4299,14.4299,14.3899,14.3999,22100.0
2006-09-21 15:00:00,14.4,14.46,14.4,14.42,23400.0,14.3999,14.4599,14.3999,14.4199,23400.0
2006-09-21 15:10:00,14.42,14.48,14.42,14.44,21600.0,14.4199,14.4799,14.4199,14.4399,21600.0
2006-09-21 15:20:00,14.44,14.44,14.39,14.4,21200.0,14.4399,14.4399,14.3899,14.3999,21200.0
2006-09-21 15:30:00,14.41,14.47,14.39,14.46,20900.0,14.4099,14.4699,14.3899,14.4599,20900.0
2006-09-21 15:40:00,14.45,14.45,14.38,14.43,41300.0,14.4499,14.4499,14.3799,14.4299,41300.0
2006-09-21 15:50:00,14.43,14.49,14.43,14.45,34400.0,14.4299,14.4899,14.4299,14.4499,34400.0
2006-09-22 09:30:00,14.3,14.34,13.88,13.97,86600.0,14.2999,14.3399,13.8799,13.9699,86600.0
2006-09-22 09:40:00,13.97,14.0,13.95,13.98,40100.0,13.9699,13.9999,13.9499,13.9799,40100.0
2006-09-22 09:50:00,13.99,14.06,13.93,13.95,38900.0,13.9899,14.0599,13.9299,13.9499,38900.0
2006-09-22 10:00:00,13.95,14.07,13.93,13.98,72200.0,13.9499,14.0699,13.9299,13.9799,72200.0
2006-09-22 10:10:00,14.0,14.0,13.98,13.99,62900.0,13.9999,13.9999,13.9799,13.9899,62900.0
2006-09-22 10:20:00,14.0,14.0,13.97,14.0,38300.0,13.9999,13.9999,13.9699,13.9999,38300.0
2006-09-22 10:30:00,13.99,14.0,13.97,13.99,27000.0,13.9899,13.9999,13.9699,13.9899,27000.0
2006-09-22 10:40:00,13.99,14.01,13.95,14.01,49500.0,13.9899,14.0099,13.9499,14.0099,49500.0
2006-09-22 10:50:00,14.03,14.09,13.99,14.0,57400.0,14.0299,14.0899,13.9899,13.9999,57400.0
2006-09-22 11:00:00,14.0,14.05,13.97,14.01,50600.0,13.9999,14.0499,13.9699,14.0099,50600.0
2006-09-22 11:10:00,14.01,14.02,13.99,14.0,19700.0,14.0099,14.0199,13.9899,13.9999,19700.0
2006-09-22 11:20:00,14.0,14.02,14.0,14.0,9300.0,13.9999,14.0199,13.9999,13.9999,9300.0
2006-09-22 11:30:00,14.01,14.02,14.0,14.01,6400.0,14.0099,14.0199,13.9999,14.0099,6400.0
2006-09-22 11:40:00,14.01,14.05,14.0,14.04,23300.0,14.0099,14.0499,13.9999,14.0399,23300.0
2006-09-22 11:50:00,14.03,14.03,13.99,14.0,13600.0,14.0299,14.0299,13.9899,13.9999,13600.0
2006-09-22 12:00:00,14.0,14.01,14.0,14.0,13300.0,13.9999,14.0099,13.9999,13.9999,13300.0
2006-09-22 12:10:00,14.0,14.01,13.98,13.98,14600.0,13.9999,14.0099,13.9799,13.9799,14600.0
2006-09-22 12:20:00,13.99,14.01,13.99,14.0,9700.0,13.9899,14.0099,13.9899,13.9999,9700.0
2006-09-22 12:30:00,14.0,14.03,14.0,14.03,20900.0,13.9999,14.0299,13.9999,14.0299,20900.0
2006-09-22 12:40:00,14.02,14.04,14.0,14.02,25100.0,14.0199,14.0399,13.9999,14.0199,25100.0
2006-09-22 12:50:00,14.01,14.02,13.99,14.01,7700.0,14.0099,14.0199,13.9899,14.0099,7700.0
2006-09-22 13:00:00,14.01,14.02,14.0,14.01,16500.0,14.0099,14.0199,13.9999,14.0099,16500.0
2006-09-22 13:10:00,14.0,14.01,14.0,14.0,3800.0,13.9999,14.0099,13.9999,13.9999,3800.0
2006-09-22 13:20:00,14.0,14.01,14.0,14.01,3400.0,13.9999,14.0099,13.9999,14.0099,3400.0
2006-09-22 13:30:00,14.0,14.03,14.0,14.01,16400.0,13.9999,14.0299,13.9999,14.0099,16400.0
2006-09-22 13:40:00,14.01,14.03,14.0,14.0,8700.0,14.0099,14.0299,13.9999,13.9999,8700.0
2006-09-22 13:50:00,14.0,14.01,14.0,14.01,4400.0,13.9999,14.0099,13.9999,14.0099,4400.0
2006-09-22 14:00:00,14.0,14.03,14.0,14.01,16700.0,13.9999,14.0299,13.9999,14.0099,16700.0
2006-09-22 14:10:00,14.0,14.01,14.0,14.0,12200.0,13.9999,14.0099,13.9999,13.9999,12200.0
2006-09-22 14:20:00,14.0,14.02,13.98,14.02,19800.0,13.9999,14.0199,13.9799,14.0199,19800.0
2006-09-22 14:30:00,14.01,14.02,14.0,14.01,10700.0,14.0099,14.0199,13.9999,14.0099,10700.0
2006-09-22 14:40:00,14.0,14.01,14.0,14.0,11300.0,13.9999,14.0099,13.9999,13.9999,11300.0
2006-09-22 14:50:00,14.01,14.01,14.0,14.0,6900.0,14.0099,14.0099,13.9999,13.9999,6900.0
2006-09-22 15:00:00,14.01,14.02,14.0,14.02,12600.0,14.0099,14.0199,13.9999,14.0199,12600.0
2006-09-22 15:10:00,14.02,14.09,14.01,14.09,49700.0,14.0199,14.0899,14.0099,14.0899,49700.0
2006-09-22 15:20:00,14.09,14.12,14.08,14.09,18600.0,14.0899,14.1199,14.0799,14.0899,18600.0
2006-09-22 15:30:00,14.09,14.15,14.09,14.14,24000.0,14.0899,14.1499,14.0899,14.1399,24000.0
2006-09-22 15:40:00,14.14,14.18,14.12,14.17,28100.0,14.1399,14.1799,14.1199,14.1699,28100.0
2006-09-22 15:50:00,14.17,14.17,14.06,14.08,63900.0,14.1699,14.1699,14.0599,14.0799,63900.0
2006-09-25 09:30:00,14.0,14.06,13.89,14.06,60800.0,13.9999,14.0599,13.8899,14.0599,60800.0
2006-09-25 09:40:00,14.05,14.1,14.05,14.06,22700.0,14.0499,14.0999,14.0499,14.0599,22700.0
2006-09-25 09:50:00,14.08,14.11,14.02,14.07,15400.0,14.0799,14.1099,14.0199,14.0699,15400.0
2006-09-25 10:00:00,14.03,14.06,14.0,14.06,7400.0,14.0299,14.0599,13.9999,14.0599,7400.0
2006-09-25 10:10:00,14.05,14.05,14.0,14.01,9300.0,14.0499,14.0499,13.9999,14.0099,9300.0
2006-09-25 10:20:00,14.01,14.03,14.0,14.0,8100.0,14.0099,14.0299,13.9999,13.9999,8100.0
2006-09-25 10:30:00,14.0,14.01,14.0,14.0,8600.0,13.9999,14.0099,13.9999,13.9999,8600.0
2006-09-25 10:40:00,14.01,14.01,14.0,14.0,2400.0,14.0099,14.0099,13.9999,13.9999,2400.0
2006-09-25 10:50:00,14.01,14.05,14.0,14.04,25400.0,14.0099,14.0499,13.9999,14.0399,25400.0
2006-09-25 11:00:00,14.05,14.11,14.04,14.11,18100.0,14.0499,14.1099,14.0399,14.1099,18100.0
2006-09-25 11:10:00,14.09,14.09,14.04,14.06,11500.0,14.0899,14.0899,14.0399,14.0599,11500.0
2006-09-25 11:20:00,14.06,14.13,14.06,14.12,10800.0,14.0599,14.1299,14.0599,14.1199,10800.0
2006-09-25 11:30:00,14.12,14.12,14.0,14.01,16600.0,14.1199,14.1199,13.9999,14.0099,16600.0
2006-09-25 11:40:00,14.01,14.04,14.0,14.03,6100.0,14.0099,14.0399,13.9999,14.0299,6100.0
2006-09-25 11:50:00,14.04,14.11,14.03,14.08,20400.0,14.0399,14.1099,14.0299,14.0799,20400.0
2006-09-25 12:00:00,14.08,14.09,14.02,14.07,8100.0,14.0799,14.0899,14.0199,14.0699,8100.0
2006-09-25 12:10:00,14.08,14.09,14.06,14.08,5400.0,14.0799,14.0899,14.0599,14.0799,5400.0
2006-09-25 12:20:00,14.08,14.14,14.08,14.14,16500.0,14.0799,14.1399,14.0799,14.1399,16500.0
2006-09-25 12:30:00,14.14,14.2,14.13,14.19,11400.0,14.1399,14.1999,14.1299,14.1899,11400.0
2006-09-25 12:40:00,14.19,14.2,14.18,14.19,7600.0,14.1899,14.1999,14.1799,14.1899,7600.0
2006-09-25 12:50:00,14.2,14.31,14.18,14.31,13100.0,14.1999,14.3099,14.1799,14.3099,13100.0
2006-09-25 13:00:00,14.3,14.35,14.28,14.3,7300.0,14.2999,14.3499,14.2799,14.2999,7300.0
2006-09-25 13:10:00,14.3,14.31,14.28,14.28,9400.0,14.2999,14.3099,14.2799,14.2799,9400.0
2006-09-25 13:20:00,14.28,14.28,14.19,14.2,5800.0,14.2799,14.2799,14.1899,14.1999,5800.0
2006-09-25 13:30:00,14.2,14.2,14.19,14.2,1900.0,14.1999,14.1999,14.1899,14.1999,1900.0
2006-09-25 13:40:00,14.2,14.25,14.19,14.25,7400.0,14.1999,14.2499,14.1899,14.2499,7400.0
2006-09-25 13:50:00,14.25,14.25,14.21,14.22,10500.0,14.2499,14.2499,14.2099,14.2199,10500.0
2006-09-25 14:00:00,14.19,14.24,14.18,14.24,9200.0,14.1899,14.2399,14.1799,14.2399,9200.0
2006-09-25 14:10:00,14.23,14.25,14.17,14.24,21000.0,14.2299,14.2499,14.1699,14.2399,21000.0
2006-09-25 14:20:00,14.25,14.25,14.23,14.25,5300.0,14.2499,14.2499,14.2299,14.2499,5300.0
2006-09-25 14:30:00,14.25,14.35,14.24,14.31,14000.0,14.2499,14.3499,14.2399,14.3099,14000.0
2006-09-25 14:40:00,14.3,14.38,14.3,14.38,7200.0,14.2999,14.3799,14.2999,14.3799,7200.0
2006-09-25 14:50:00,14.37,14.4,14.36,14.4,8100.0,14.3699,14.3999,14.3599,14.3999,8100.0
2006-09-25 15:00:00,14.4,14.4,14.37,14.38,7100.0,14.3999,14.3999,14.3699,14.3799,7100.0
2006-09-25 15:10:00,14.38,14.4,14.35,14.39,13400.0,14.3799,14.3999,14.3499,14.3899,13400.0
2006-09-25 15:20:00,14.38,14.41,14.35,14.38,16700.0,14.3799,14.4099,14.3499,14.3799,16700.0
2006-09-25 15:30:00,14.36,14.39,14.33,14.39,15000.0,14.3599,14.3899,14.3299,14.3899,15000.0
2006-09-25 15:40:00,14.39,14.4,14.37,14.37,12300.0,14.3899,14.3999,14.3699,14.3699,12300.0
2006-09-25 15:50:00,14.38,14.39,14.29,14.3,61200.0,14.3799,14.3899,14.2899,14.2999,61200.0
2006-09-26 09:30:00,14.24,14.4,14.24,14.35,17300.0,14.2399,14.3999,14.2399,14.3499,17300.0
2006-09-26 09:40:00,14.33,14.48,14.33,14.41,16100.0,14.3299,14.4799,14.3299,14.4099,16100.0
2006-09-26 09:50:00,14.44,14.44,14.13,14.27,16300.0,14.4399,14.4399,14.1299,14.2699,16300.0
2006-09-26 10:00:00,14.27,14.41,14.23,14.39,24300.0,14.2699,14.4099,14.2299,14.3899,24300.0
2006-09-26 10:10:00,14.34,14.46,14.24,14.35,26800.0,14.3399,14.4599,14.2399,14.3499,26800.0
2006-09-26 10:20:00,14.35,14.37,14.24,14.3,14400.0,14.3499,14.3699,14.2399,14.2999,14400.0
2006-09-26 10:30:00,14.3,14.33,14.26,14.29,22000.0,14.2999,14.3299,14.2599,14.2899,22000.0
2006-09-26 10:40:00,14.3,14.36,14.29,14.3,10400.0,14.2999,14.3599,14.2899,14.2999,10400.0
2006-09-26 10:50:00,14.31,14.37,14.3,14.37,6900.0,14.3099,14.3699,14.2999,14.3699,6900.0
2006-09-26 11:00:00,14.36,14.38,14.27,14.38,10400.0,14.3599,14.3799,14.2699,14.3799,10400.0
2006-09-26 11:10:00,14.37,14.38,14.31,14.32,8400.0,14.3699,14.3799,14.3099,14.3199,8400.0
2006-09-26 11:20:00,14.32,14.4,14.27,14.28,60900.0,14.3199,14.3999,14.2699,14.2799,60900.0
2006-09-26 11:30:00,14.28,14.3,14.26,14.29,9900.0,14.2799,14.2999,14.2599,14.2899,9900.0
2006-09-26 11:40:00,14.28,14.36,14.24,14.25,30600.0,14.2799,14.3599,14.2399,14.2499,30600.0
2006-09-26 11:50:00,14.26,14.31,14.21,14.21,41300.0,14.2599,14.3099,14.2099,14.2099,41300.0
2006-09-26 12:00:00,14.2,14.24,14.19,14.24,10400.0,14.1999,14.2399,14.1899,14.2399,10400.0
2006-09-26 12:10:00,14.23,14.3,14.2,14.28,7100.0,14.2299,14.2999,14.1999,14.2799,7100.0
2006-09-26 12:20:00,14.28,14.37,14.28,14.37,11900.0,14.2799,14.3699,14.2799,14.3699,11900.0
2006-09-26 12:30:00,14.36,14.37,14.26,14.28,8500.0,14.3599,14.3699,14.2599,14.2799,8500.0
2006-09-26 12:40:00,14.29,14.31,14.29,14.29,6600.0,14.2899,14.3099,14.2899,14.2899,6600.0
2006-09-26 12:50:00,14.29,14.3,14.26,14.3,8000.0,14.2899,14.2999,14.2599,14.2999,8000.0
2006-09-26 13:00:00,14.29,14.3,14.24,14.24,9300.0,14.2899,14.2999,14.2399,14.2399,9300.0
2006-09-26 13:10:00,14.24,14.25,14.22,14.23,12300.0,14.2399,14.2499,14.2199,14.2299,12300.0
2006-09-26 13:20:00,14.23,14.24,14.2,14.23,26500.0,14.2299,14.2399,14.1999,14.2299,26500.0
2006-09-26 13:30:00,14.23,14.24,14.2,14.21,11500.0,14.2299,14.2399,14.1999,14.2099,11500.0
2006-09-26 13:40:00,14.21,14.21,14.2,14.21,10700.0,14.2099,14.2099,14.1999,14.2099,10700.0
2006-09-26 13:50:00,14.21,14.27,14.2,14.25,39100.0,14.2099,14.2699,14.1999,14.2499,39100.0
2006-09-26 14:00:00,14.26,14.29,14.26,14.27,17500.0,14.2599,14.2899,14.2599,14.2699,17500.0
2006-09-26 14:10:00,14.27,14.37,14.27,14.32,12300.0,14.2699,14.3699,14.2699,14.3199,12300.0
2006-09-26 14:20:00,14.33,14.4,14.33,14.38,9300.0,14.3299,14.3999,14.3299,14.3799,9300.0
2006-09-26 14:30:00,14.38,14.39,14.36,14.37,14600.0,14.3799,14.3899,14.3599,14.3699,14600.0
2006-09-26 14:40:00,14.37,14.39,14.35,14.35,16000.0,14.3699,14.3899,14.3499,14.3499,16000.0
2006-09-26 14:50:00,14.36,14.38,14.36,14.38,12300.0,14.3599,14.3799,14.3599,14.3799,12300.0
2006-09-26 15:00:00,14.37,14.38,14.33,14.36,14000.0,14.3699,14.3799,14.3299,14.3599,14000.0
2006-09-26 15:10:00,14.36,14.39,14.35,14.36,26900.0,14.3599,14.3899,14.3499,14.3599,26900.0
2006-09-26 15:20:00,14.36,14.39,14.34,14.36,30000.0,14.3599,14.3899,14.3399,14.3599,30000.0
2006-09-26 15:30:00,14.36,14.38,14.33,14.36,37200.0,14.3599,14.3799,14.3299,14.3599,37200.0
2006-09-26 15:40:00,14.36,14.4,14.36,14.38,18500.0,14.3599,14.3999,14.3599,14.3799,18500.0
2006-09-26 15:50:00,14.39,14.43,14.39,14.43,27900.0,14.3899,14.4299,14.3899,14.4299,27900.0
2006-09-27 09:30:00,14.35,14.44,14.25,14.42,21100.0,14.3499,14.4399,14.2499,14.4199,21100.0
2006-09-27 09:40:00,14.44,14.64,14.41,14.52,25000.0,14.4399,14.6399,14.4099,14.5199,25000.0
2006-09-27 09:50:00,14.5,14.5,14.33,14.38,26700.0,14.4999,14.4999,14.3299,14.3799,26700.0
2006-09-27 10:00:00,14.39,14.42,14.34,14.38,21100.0,14.3899,14.4199,14.3399,14.3799,21100.0
2006-09-27 10:10:00,14.36,14.37,14.36,14.36,39500.0,14.3599,14.3699,14.3599,14.3599,39500.0
2006-09-27 10:20:00,14.36,14.37,14.26,14.28,18200.0,14.3599,14.3699,14.2599,14.2799,18200.0
2006-09-27 10:30:00,14.28,14.35,14.27,14.3,26600.0,14.2799,14.3499,14.2699,14.2999,26600.0
2006-09-27 10:40:00,14.3,14.33,14.29,14.32,15100.0,14.2999,14.3299,14.2899,14.3199,15100.0
2006-09-27 10:50:00,14.33,14.35,14.29,14.3,10100.0,14.3299,14.3499,14.2899,14.2999,10100.0
2006-09-27 11:00:00,14.3,14.35,14.29,14.34,17700.0,14.2999,14.3499,14.2899,14.3399,17700.0
2006-09-27 11:10:00,14.35,14.35,14.31,14.34,10600.0,14.3499,14.3499,14.3099,14.3399,10600.0
2006-09-27 11:20:00,14.35,14.35,14.34,14.34,10100.0,14.3499,14.3499,14.3399,14.3399,10100.0
2006-09-27 11:30:00,14.35,14.35,14.34,14.34,19800.0,14.3499,14.3499,14.3399,14.3399,19800.0
2006-09-27 11:40:00,14.34,14.38,14.31,14.38,9200.0,14.3399,14.3799,14.3099,14.3799,9200.0
2006-09-27 11:50:00,14.38,14.4,14.36,14.39,5500.0,14.3799,14.3999,14.3599,14.3899,5500.0
2006-09-27 12:00:00,14.39,14.39,14.38,14.38,9400.0,14.3899,14.3899,14.3799,14.3799,9400.0
2006-09-27 12:10:00,14.38,14.38,14.3,14.34,20200.0,14.3799,14.3799,14.2999,14.3399,20200.0
2006-09-27 12:20:00,14.34,14.36,14.34,14.35,5600.0,14.3399,14.3599,14.3399,14.3499,5600.0
2006-09-27 12:30:00,14.35,14.36,14.34,14.34,1700.0,14.3499,14.3599,14.3399,14.3399,1700.0
2006-09-27 12:40:00,14.35,14.39,14.35,14.38,5300.0,14.3499,14.3899,14.3499,14.3799,5300.0
2006-09-27 12:50:00,14.39,14.4,14.38,14.38,9700.0,14.3899,14.3999,14.3799,14.3799,9700.0
2006-09-27 13:00:00,14.39,14.39,14.29,14.29,16800.0,14.3899,14.3899,14.2899,14.2899,16800.0
2006-09-27 13:10:00,14.3,14.32,14.29,14.32,12400.0,14.2999,14.3199,14.2899,14.3199,12400.0
2006-09-27 13:20:00,14.32,14.33,14.3,14.31,8500.0,14.3199,14.3299,14.2999,14.3099,8500.0
2006-09-27 13:30:00,14.3,14.31,14.29,14.3,10100.0,14.2999,14.3099,14.2899,14.2999,10100.0
2006-09-27 13:40:00,14.29,14.3,14.29,14.29,5900.0,14.2899,14.2999,14.2899,14.2899,5900.0
2006-09-27 13:50:00,14.29,14.31,14.29,14.31,7900.0,14.2899,14.3099,14.2899,14.3099,7900.0
2006-09-27 14:00:00,14.29,14.3,14.25,14.3,9900.0,14.2899,14.2999,14.2499,14.2999,9900.0
2006-09-27 14:10:00,14.3,14.31,14.29,14.3,14400.0,14.2999,14.3099,14.2899,14.2999,14400.0
2006-09-27 14:20:00,14.3,14.32,14.3,14.32,4200.0,14.2999,14.3199,14.2999,14.3199,4200.0
2006-09-27 14:30:00,14.31,14.32,14.31,14.31,5000.0,14.3099,14.3199,14.3099,14.3099,5000.0
2006-09-27 14:40:00,14.31,14.32,14.31,14.32,5300.0,14.3099,14.3199,14.3099,14.3199,5300.0
2006-09-27 14:50:00,14.31,14.33,14.31,14.33,7500.0,14.3099,14.3299,14.3099,14.3299,7500.0
2006-09-27 15:00:00,14.33,14.36,14.32,14.34,16800.0,14.3299,14.3599,14.3199,14.3399,16800.0
2006-09-27 15:10:00,14.33,14.41,14.33,14.39,15700.0,14.3299,14.4099,14.3299,14.3899,15700.0
2006-09-27 15:20:00,14.37,14.41,14.37,14.41,18300.0,14.3699,14.4099,14.3699,14.4099,18300.0
2006-09-27 15:30:00,14.41,14.47,14.39,14.47,24600.0,14.4099,14.4699,14.3899,14.4699,24600.0
2006-09-27 15:40:00,14.46,14.54,14.45,14.54,30300.0,14.4599,14.5399,14.4499,14.5399,30300.0
2006-09-27 15:50:00,14.53,14.53,14.41,14.43,56300.0,14.5299,14.5299,14.4099,14.4299,56300.0
2006-09-28 09:30:00,14.41,14.74,14.41,14.5,44900.0,14.4099,14.7399,14.4099,14.4999,44900.0
2006-09-28 09:40:00,14.5,14.54,14.39,14.4,17800.0,14.4999,14.5399,14.3899,14.3999,17800.0
2006-09-28 09:50:00,14.39,14.5,14.38,14.5,11900.0,14.3899,14.4999,14.3799,14.4999,11900.0
2006-09-28 10:00:00,14.5,14.5,14.46,14.47,17800.0,14.4999,14.4999,14.4599,14.4699,17800.0
2006-09-28 10:10:00,14.46,14.48,14.46,14.46,4100.0,14.4599,14.4799,14.4599,14.4599,4100.0
2006-09-28 10:20:00,14.46,14.49,14.45,14.46,9200.0,14.4599,14.4899,14.4499,14.4599,9200.0
2006-09-28 10:30:00,14.46,14.48,14.38,14.39,63900.0,14.4599,14.4799,14.3799,14.3899,63900.0
2006-09-28 10:40:00,14.39,14.44,14.38,14.42,73500.0,14.3899,14.4399,14.3799,14.4199,73500.0
2006-09-28 10:50:00,14.42,14.45,14.41,14.45,3400.0,14.4199,14.4499,14.4099,14.4499,3400.0
2006-09-28 11:00:00,14.45,14.47,14.45,14.47,71700.0,14.4499,14.4699,14.4499,14.4699,71700.0
2006-09-28 11:10:00,14.49,14.49,14.47,14.48,6600.0,14.4899,14.4899,14.4699,14.4799,6600.0
2006-09-28 11:20:00,14.48,14.5,14.47,14.5,7500.0,14.4799,14.4999,14.4699,14.4999,7500.0
2006-09-28 11:30:00,14.49,14.5,14.49,14.49,3900.0,14.4899,14.4999,14.4899,14.4899,3900.0
2006-09-28 11:40:00,14.49,14.5,14.46,14.46,11600.0,14.4899,14.4999,14.4599,14.4599,11600.0
2006-09-28 11:50:00,14.46,14.46,14.42,14.43,5700.0,14.4599,14.4599,14.4199,14.4299,5700.0
2006-09-28 12:00:00,14.42,14.43,14.38,14.41,10500.0,14.4199,14.4299,14.3799,14.4099,10500.0
2006-09-28 12:10:00,14.41,14.42,14.39,14.4,1900.0,14.4099,14.4199,14.3899,14.3999,1900.0
2006-09-28 12:20:00,14.39,14.4,14.38,14.39,12000.0,14.3899,14.3999,14.3799,14.3899,12000.0
2006-09-28 12:30:00,14.39,14.39,14.37,14.37,10100.0,14.3899,14.3899,14.3699,14.3699,10100.0
2006-09-28 12:40:00,14.37,14.37,14.25,14.26,13400.0,14.3699,14.3699,14.2499,14.2599,13400.0
2006-09-28 12:50:00,14.26,14.26,14.24,14.24,18800.0,14.2599,14.2599,14.2399,14.2399,18800.0
2006-09-28 13:00:00,14.24,14.26,14.23,14.25,19900.0,14.2399,14.2599,14.2299,14.2499,19900.0
2006-09-28 13:10:00,14.25,14.29,14.25,14.29,5900.0,14.2499,14.2899,14.2499,14.2899,5900.0
2006-09-28 13:20:00,14.28,14.42,14.28,14.41,12300.0,14.2799,14.4199,14.2799,14.4099,12300.0
2006-09-28 13:30:00,14.41,14.43,14.41,14.41,5800.0,14.4099,14.4299,14.4099,14.4099,5800.0
2006-09-28 13:40:00,14.4,14.43,14.36,14.36,16100.0,14.3999,14.4299,14.3599,14.3599,16100.0
2006-09-28 13:50:00,14.37,14.42,14.37,14.37,6900.0,14.3699,14.4199,14.3699,14.3699,6900.0
2006-09-28 14:00:00,14.38,14.4,14.36,14.38,6100.0,14.3799,14.3999,14.3599,14.3799,6100.0
2006-09-28 14:10:00,14.39,14.42,14.37,14.38,11700.0,14.3899,14.4199,14.3699,14.3799,11700.0
2006-09-28 14:20:00,14.37,14.38,14.25,14.3,28600.0,14.3699,14.3799,14.2499,14.2999,28600.0
2006-09-28 14:30:00,14.29,14.36,14.27,14.33,40000.0,14.2899,14.3599,14.2699,14.3299,40000.0
2006-09-28 14:40:00,14.34,14.45,14.34,14.45,15800.0,14.3399,14.4499,14.3399,14.4499,15800.0
2006-09-28 14:50:00,14.45,14.45,14.39,14.4,13300.0,14.4499,14.4499,14.3899,14.3999,13300.0
2006-09-28 15:00:00,14.41,14.42,14.38,14.38,8700.0,14.4099,14.4199,14.3799,14.3799,8700.0
2006-09-28 15:10:00,14.4,14.42,14.38,14.39,11300.0,14.3999,14.4199,14.3799,14.3899,11300.0
2006-09-28 15:20:00,14.39,14.4,14.35,14.35,14900.0,14.3899,14.3999,14.3499,14.3499,14900.0
2006-09-28 15:30:00,14.35,14.37,14.32,14.33,30800.0,14.3499,14.3699,14.3199,14.3299,30800.0
2006-09-28 15:40:00,14.33,14.48,14.33,14.45,31100.0,14.3299,14.4799,14.3299,14.4499,31100.0
2006-09-28 15:50:00,14.46,14.46,14.38,14.38,26000.0,14.4599,14.4599,14.3799,14.3799,26000.0
2006-09-29 09:30:00,14.51,14.51,14.27,14.29,32200.0,14.5099,14.5099,14.2699,14.2899,32200.0
2006-09-29 09:40:00,14.29,14.32,14.17,14.17,19200.0,14.2899,14.3199,14.1699,14.1699,19200.0
2006-09-29 09:50:00,14.17,14.24,14.17,14.2,23800.0,14.1699,14.2399,14.1699,14.1999,23800.0
2006-09-29 10:00:00,14.21,14.31,14.18,14.27,33000.0,14.2099,14.3099,14.1799,14.2699,33000.0
2006-09-29 10:10:00,14.25,14.3,14.24,14.27,9900.0,14.2499,14.2999,14.2399,14.2699,9900.0
2006-09-29 10:20:00,14.25,14.28,14.22,14.26,12500.0,14.2499,14.2799,14.2199,14.2599,12500.0
2006-09-29 10:30:00,14.25,14.26,14.24,14.25,5500.0,14.2499,14.2599,14.2399,14.2499,5500.0
2006-09-29 10:40:00,14.26,14.29,14.25,14.29,12300.0,14.2599,14.2899,14.2499,14.2899,12300.0
2006-09-29 10:50:00,14.28,14.29,14.23,14.27,15200.0,14.2799,14.2899,14.2299,14.2699,15200.0
2006-09-29 11:00:00,14.27,14.34,14.27,14.34,3600.0,14.2699,14.3399,14.2699,14.3399,3600.0
2006-09-29 11:10:00,14.33,14.34,14.25,14.25,5400.0,14.3299,14.3399,14.2499,14.2499,5400.0
2006-09-29 11:20:00,14.25,14.27,14.25,14.25,7500.0,14.2499,14.2699,14.2499,14.2499,7500.0
2006-09-29 11:30:00,14.27,14.27,14.26,14.26,7400.0,14.2699,14.2699,14.2599,14.2599,7400.0
2006-09-29 11:40:00,14.25,14.26,14.24,14.24,30400.0,14.2499,14.2599,14.2399,14.2399,30400.0
2006-09-29 11:50:00,14.25,14.26,14.24,14.25,13000.0,14.2499,14.2599,14.2399,14.2499,13000.0
2006-09-29 12:00:00,14.26,14.27,14.24,14.24,13300.0,14.2599,14.2699,14.2399,14.2399,13300.0
2006-09-29 12:10:00,14.25,14.25,14.24,14.25,4600.0,14.2499,14.2499,14.2399,14.2499,4600.0
2006-09-29 12:20:00,14.25,14.25,14.23,14.24,9600.0,14.2499,14.2499,14.2299,14.2399,9600.0
2006-09-29 12:30:00,14.25,14.27,14.24,14.27,20100.0,14.2499,14.2699,14.2399,14.2699,20100.0
2006-09-29 12:40:00,14.27,14.33,14.27,14.29,17900.0,14.2699,14.3299,14.2699,14.2899,17900.0
2006-09-29 12:50:00,14.3,14.32,14.29,14.31,12400.0,14.2999,14.3199,14.2899,14.3099,12400.0
2006-09-29 13:00:00,14.31,14.32,14.27,14.31,7300.0,14.3099,14.3199,14.2699,14.3099,7300.0
2006-09-29 13:10:00,14.31,14.32,14.3,14.31,6000.0,14.3099,14.3199,14.2999,14.3099,6000.0
2006-09-29 13:20:00,14.31,14.32,14.27,14.3,18900.0,14.3099,14.3199,14.2699,14.2999,18900.0
2006-09-29 13:30:00,14.3,14.34,14.3,14.33,12800.0,14.2999,14.3399,14.2999,14.3299,12800.0
2006-09-29 13:40:00,14.33,14.33,14.3,14.32,6100.0,14.3299,14.3299,14.2999,14.3199,6100.0
2006-09-29 13:50:00,14.31,14.32,14.3,14.31,7900.0,14.3099,14.3199,14.2999,14.3099,7900.0
2006-09-29 14:00:00,14.32,14.33,14.3,14.31,14600.0,14.3199,14.3299,14.2999,14.3099,14600.0
2006-09-29 14:10:00,14.33,14.4,14.33,14.37,19900.0,14.3299,14.3999,14.3299,14.3699,19900.0
2006-09-29 14:20:00,14.37,14.38,14.35,14.37,13200.0,14.3699,14.3799,14.3499,14.3699,13200.0
2006-09-29 14:30:00,14.37,14.37,14.27,14.31,11500.0,14.3699,14.3699,14.2699,14.3099,11500.0
2006-09-29 14:40:00,14.32,14.32,14.3,14.3,18800.0,14.3199,14.3199,14.2999,14.2999,18800.0
2006-09-29 14:50:00,14.31,14.31,14.26,14.28,29700.0,14.3099,14.3099,14.2599,14.2799,29700.0
2006-09-29 15:00:00,14.28,14.3,14.26,14.28,21800.0,14.2799,14.2999,14.2599,14.2799,21800.0
2006-09-29 15:10:00,14.28,14.37,14.26,14.37,45000.0,14.2799,14.3699,14.2599,14.3699,45000.0
2006-09-29 15:20:00,14.36,14.36,14.26,14.27,29900.0,14.3599,14.3599,14.2599,14.2699,29900.0
2006-09-29 15:30:00,14.26,14.29,14.24,14.26,40200.0,14.2599,14.2899,14.2399,14.2599,40200.0
2006-09-29 15:40:00,14.26,14.26,14.22,14.24,49500.0,14.2599,14.2599,14.2199,14.2399,49500.0
2006-09-29 15:50:00,14.24,14.26,14.22,14.24,55900.0,14.2399,14.2599,14.2199,14.2399,55900.0
2006-10-02 09:30:00,14.2,14.45,14.15,14.16,20100.0,14.1999,14.4499,14.1499,14.1599,20100.0
2006-10-02 09:40:00,14.16,14.21,14.11,14.15,23300.0,14.1599,14.2099,14.1099,14.1499,23300.0
2006-10-02 09:50:00,14.17,14.17,14.1,14.12,10400.0,14.1699,14.1699,14.0999,14.1199,10400.0
2006-10-02 10:00:00,14.12,14.26,14.08,14.21,17300.0,14.1199,14.2599,14.0799,14.2099,17300.0
2006-10-02 10:10:00,14.21,14.23,14.17,14.17,7100.0,14.2099,14.2299,14.1699,14.1699,7100.0
2006-10-02 10:20:00,14.18,14.26,14.17,14.23,178400.0,14.1799,14.2599,14.1699,14.2299,178400.0
2006-10-02 10:30:00,14.24,14.25,14.21,14.22,8400.0,14.2399,14.2499,14.2099,14.2199,8400.0
2006-10-02 10:40:00,14.21,14.22,14.18,14.18,7600.0,14.2099,14.2199,14.1799,14.1799,7600.0
2006-10-02 10:50:00,14.17,14.22,14.15,14.19,7100.0,14.1699,14.2199,14.1499,14.1899,7100.0
2006-10-02 11:00:00,14.21,14.21,14.16,14.2,9700.0,14.2099,14.2099,14.1599,14.1999,9700.0
2006-10-02 11:10:00,14.2,14.2,14.15,14.17,10500.0,14.1999,14.1999,14.1499,14.1699,10500.0
2006-10-02 11:20:00,14.15,14.16,14.12,14.15,16400.0,14.1499,14.1599,14.1199,14.1499,16400.0
2006-10-02 11:30:00,14.15,14.21,14.14,14.21,10600.0,14.1499,14.2099,14.1399,14.2099,10600.0
2006-10-02 11:40:00,14.19,14.22,14.19,14.2,9600.0,14.1899,14.2199,14.1899,14.1999,9600.0
2006-10-02 11:50:00,14.2,14.23,14.19,14.2,5800.0,14.1999,14.2299,14.1899,14.1999,5800.0
2006-10-02 12:00:00,14.2,14.21,14.16,14.21,11600.0,14.1999,14.2099,14.1599,14.2099,11600.0
2006-10-02 12:10:00,14.21,14.21,14.15,14.17,12900.0,14.2099,14.2099,14.1499,14.1699,12900.0
2006-10-02 12:20:00,14.18,14.19,14.16,14.16,8600.0,14.1799,14.1899,14.1599,14.1599,8600.0
2006-10-02 12:30:00,14.15,14.18,14.13,14.17,7500.0,14.1499,14.1799,14.1299,14.1699,7500.0
2006-10-02 12:40:00,14.19,14.21,14.18,14.2,7100.0,14.1899,14.2099,14.1799,14.1999,7100.0
2006-10-02 12:50:00,14.19,14.2,14.16,14.16,4900.0,14.1899,14.1999,14.1599,14.1599,4900.0
2006-10-02 13:00:00,14.16,14.18,14.15,14.17,6800.0,14.1599,14.1799,14.1499,14.1699,6800.0
2006-10-02 13:10:00,14.17,14.17,14.16,14.17,5000.0,14.1699,14.1699,14.1599,14.1699,5000.0
2006-10-02 13:20:00,14.16,14.18,14.14,14.15,7800.0,14.1599,14.1799,14.1399,14.1499,7800.0
2006-10-02 13:30:00,14.14,14.15,14.08,14.09,9200.0,14.1399,14.1499,14.0799,14.0899,9200.0
2006-10-02 13:40:00,14.08,14.09,14.02,14.02,13100.0,14.0799,14.0899,14.0199,14.0199,13100.0
2006-10-02 13:50:00,14.02,14.07,14.01,14.06,17200.0,14.0199,14.0699,14.0099,14.0599,17200.0
2006-10-02 14:00:00,14.05,14.06,14.05,14.06,7300.0,14.0499,14.0599,14.0499,14.0599,7300.0
2006-10-02 14:10:00,14.06,14.08,14.05,14.05,10400.0,14.0599,14.0799,14.0499,14.0499,10400.0
2006-10-02 14:20:00,14.06,14.06,14.0,14.01,15600.0,14.0599,14.0599,13.9999,14.0099,15600.0
2006-10-02 14:30:00,14.02,14.03,13.86,13.86,43100.0,14.0199,14.0299,13.8599,13.8599,43100.0
2006-10-02 14:40:00,13.88,13.91,13.86,13.88,27800.0,13.8799,13.9099,13.8599,13.8799,27800.0
2006-10-02 14:50:00,13.88,13.88,13.83,13.83,32800.0,13.8799,13.8799,13.8299,13.8299,32800.0
2006-10-02 15:00:00,13.83,13.91,13.82,13.88,26300.0,13.8299,13.9099,13.8199,13.8799,26300.0
2006-10-02 15:10:00,13.87,13.88,13.86,13.87,14700.0,13.8699,13.8799,13.8599,13.8699,14700.0
2006-10-02 15:20:00,13.87,13.88,13.84,13.86,18800.0,13.8699,13.8799,13.8399,13.8599,18800.0
2006-10-02 15:30:00,13.85,13.87,13.84,13.87,26600.0,13.8499,13.8699,13.8399,13.8699,26600.0
2006-10-02 15:40:00,13.86,13.87,13.83,13.85,50800.0,13.8599,13.8699,13.8299,13.8499,50800.0
2006-10-02 15:50:00,13.85,13.87,13.83,13.85,66300.0,13.8499,13.8699,13.8299,13.8499,66300.0
2006-10-03 09:30:00,13.9,14.05,13.8,13.92,120600.0,13.8999,14.0499,13.7999,13.9199,120600.0
2006-10-03 09:40:00,13.92,13.94,13.77,13.77,105400.0,13.9199,13.9399,13.7699,13.7699,105400.0
2006-10-03 09:50:00,13.76,13.85,13.76,13.77,73100.0,13.7599,13.8499,13.7599,13.7699,73100.0
2006-10-03 10:00:00,13.77,13.78,13.55,13.59,71400.0,13.7699,13.7799,13.5499,13.5899,71400.0
2006-10-03 10:10:00,13.59,13.75,13.59,13.75,21900.0,13.5899,13.7499,13.5899,13.7499,21900.0
2006-10-03 10:20:00,13.77,13.89,13.77,13.88,19200.0,13.7699,13.8899,13.7699,13.8799,19200.0
2006-10-03 10:30:00,13.87,13.95,13.87,13.93,13600.0,13.8699,13.9499,13.8699,13.9299,13600.0
2006-10-03 10:40:00,13.93,14.0,13.92,13.92,14500.0,13.9299,13.9999,13.9199,13.9199,14500.0
2006-10-03 10:50:00,13.92,14.02,13.92,14.02,14200.0,13.9199,14.0199,13.9199,14.0199,14200.0
2006-10-03 11:00:00,14.02,14.02,13.88,13.88,15800.0,14.0199,14.0199,13.8799,13.8799,15800.0
2006-10-03 11:10:00,13.88,14.08,13.88,14.08,15700.0,13.8799,14.0799,13.8799,14.0799,15700.0
2006-10-03 11:20:00,14.07,14.07,14.01,14.01,13000.0,14.0699,14.0699,14.0099,14.0099,13000.0
2006-10-03 11:30:00,14.01,14.15,14.01,14.14,27100.0,14.0099,14.1499,14.0099,14.1399,27100.0
2006-10-03 11:40:00,14.14,14.14,14.0,14.0,149500.0,14.1399,14.1399,13.9999,13.9999,149500.0
2006-10-03 11:50:00,14.0,14.14,13.98,14.1,29300.0,13.9999,14.1399,13.9799,14.0999,29300.0
2006-10-03 12:00:00,14.1,14.19,14.1,14.14,23500.0,14.0999,14.1899,14.0999,14.1399,23500.0
2006-10-03 12:10:00,14.14,14.14,14.05,14.05,22500.0,14.1399,14.1399,14.0499,14.0499,22500.0
2006-10-03 12:20:00,14.05,14.08,14.04,14.04,9700.0,14.0499,14.0799,14.0399,14.0399,9700.0
2006-10-03 12:30:00,14.03,14.04,14.02,14.02,11000.0,14.0299,14.0399,14.0199,14.0199,11000.0
2006-10-03 12:40:00,14.02,14.02,14.0,14.0,11700.0,14.0199,14.0199,13.9999,13.9999,11700.0
2006-10-03 12:50:00,14.01,14.02,14.0,14.01,10100.0,14.0099,14.0199,13.9999,14.0099,10100.0
2006-10-03 13:00:00,14.01,14.08,14.01,14.05,29600.0,14.0099,14.0799,14.0099,14.0499,29600.0
2006-10-03 13:10:00,14.04,14.06,14.04,14.05,19800.0,14.0399,14.0599,14.0399,14.0499,19800.0
2006-10-03 13:20:00,14.05,14.06,14.04,14.06,15200.0,14.0499,14.0599,14.0399,14.0599,15200.0
2006-10-03 13:30:00,14.06,14.09,14.02,14.06,14600.0,14.0599,14.0899,14.0199,14.0599,14600.0
2006-10-03 13:40:00,14.06,14.09,14.06,14.08,5400.0,14.0599,14.0899,14.0599,14.0799,5400.0
2006-10-03 13:50:00,14.09,14.12,14.03,14.11,17200.0,14.0899,14.1199,14.0299,14.1099,17200.0
2006-10-03 14:00:00,14.11,14.2,14.11,14.18,26000.0,14.1099,14.1999,14.1099,14.1799,26000.0
2006-10-03 14:10:00,14.18,14.19,14.11,14.12,8700.0,14.1799,14.1899,14.1099,14.1199,8700.0
2006-10-03 14:20:00,14.13,14.15,14.05,14.05,9800.0,14.1299,14.1499,14.0499,14.0499,9800.0
2006-10-03 14:30:00,14.05,14.11,14.04,14.11,8700.0,14.0499,14.1099,14.0399,14.1099,8700.0
2006-10-03 14:40:00,14.09,14.11,14.07,14.07,8400.0,14.0899,14.1099,14.0699,14.0699,8400.0
2006-10-03 14:50:00,14.08,14.12,14.08,14.1,7900.0,14.0799,14.1199,14.0799,14.0999,7900.0
2006-10-03 15:00:00,14.09,14.1,14.04,14.04,18600.0,14.0899,14.0999,14.0399,14.0399,18600.0
2006-10-03 15:10:00,14.04,14.06,14.04,14.06,31500.0,14.0399,14.0599,14.0399,14.0599,31500.0
2006-10-03 15:20:00,14.05,14.08,14.05,14.07,22300.0,14.0499,14.0799,14.0499,14.0699,22300.0
2006-10-03 15:30:00,14.07,14.09,14.03,14.05,27300.0,14.0699,14.0899,14.0299,14.0499,27300.0
2006-10-03 15:40:00,14.05,14.06,13.98,14.02,46200.0,14.0499,14.0599,13.9799,14.0199,46200.0
2006-10-03 15:50:00,14.03,14.03,13.99,14.03,30400.0,14.0299,14.0299,13.9899,14.0299,30400.0
2006-10-04 09:30:00,14.1,14.11,14.01,14.05,34400.0,14.0999,14.1099,14.0099,14.0499,34400.0
2006-10-04 09:40:00,14.06,14.08,14.02,14.07,5800.0,14.0599,14.0799,14.0199,14.0699,5800.0
2006-10-04 09:50:00,14.06,14.3,14.06,14.24,399700.0,14.0599,14.2999,14.0599,14.2399,399700.0
2006-10-04 10:00:00,14.26,14.3,14.21,14.3,9600.0,14.2599,14.2999,14.2099,14.2999,9600.0
2006-10-04 10:10:00,14.3,14.4,14.29,14.4,32800.0,14.2999,14.3999,14.2899,14.3999,32800.0
2006-10-04 10:20:00,14.41,14.68,14.41,14.66,61600.0,14.4099,14.6799,14.4099,14.6599,61600.0
2006-10-04 10:30:00,14.65,14.67,14.65,14.66,9400.0,14.6499,14.6699,14.6499,14.6599,9400.0
2006-10-04 10:40:00,14.66,14.67,14.63,14.63,18400.0,14.6599,14.6699,14.6299,14.6299,18400.0
2006-10-04 10:50:00,14.65,14.66,14.48,14.5,45900.0,14.6499,14.6599,14.4799,14.4999,45900.0
2006-10-04 11:00:00,14.5,14.5,14.45,14.46,95000.0,14.4999,14.4999,14.4499,14.4599,95000.0
2006-10-04 11:10:00,14.45,14.45,14.35,14.37,18200.0,14.4499,14.4499,14.3499,14.3699,18200.0
2006-10-04 11:20:00,14.37,14.39,14.35,14.37,24300.0,14.3699,14.3899,14.3499,14.3699,24300.0
2006-10-04 11:30:00,14.36,14.37,14.35,14.37,23500.0,14.3599,14.3699,14.3499,14.3699,23500.0
2006-10-04 11:40:00,14.37,14.39,14.37,14.37,4900.0,14.3699,14.3899,14.3699,14.3699,4900.0
2006-10-04 11:50:00,14.39,14.44,14.39,14.44,32900.0,14.3899,14.4399,14.3899,14.4399,32900.0
2006-10-04 12:00:00,14.45,14.45,14.36,14.37,19500.0,14.4499,14.4499,14.3599,14.3699,19500.0
2006-10-04 12:10:00,14.36,14.37,14.21,14.23,18700.0,14.3599,14.3699,14.2099,14.2299,18700.0
2006-10-04 12:20:00,14.24,14.26,14.23,14.25,9600.0,14.2399,14.2599,14.2299,14.2499,9600.0
2006-10-04 12:30:00,14.26,14.28,14.25,14.26,20800.0,14.2599,14.2799,14.2499,14.2599,20800.0
2006-10-04 12:40:00,14.27,14.37,14.26,14.34,14000.0,14.2699,14.3699,14.2599,14.3399,14000.0
2006-10-04 12:50:00,14.33,14.4,14.32,14.4,16200.0,14.3299,14.3999,14.3199,14.3999,16200.0
2006-10-04 13:00:00,14.4,14.42,14.39,14.42,10800.0,14.3999,14.4199,14.3899,14.4199,10800.0
2006-10-04 13:10:00,14.42,14.42,14.4,14.41,4200.0,14.4199,14.4199,14.3999,14.4099,4200.0
2006-10-04 13:20:00,14.42,14.43,14.4,14.42,18000.0,14.4199,14.4299,14.3999,14.4199,18000.0
2006-10-04 13:30:00,14.42,14.48,14.42,14.47,31500.0,14.4199,14.4799,14.4199,14.4699,31500.0
2006-10-04 13:40:00,14.47,14.47,14.42,14.46,25900.0,14.4699,14.4699,14.4199,14.4599,25900.0
2006-10-04 13:50:00,14.46,14.46,14.45,14.46,9600.0,14.4599,14.4599,14.4499,14.4599,9600.0
2006-10-04 14:00:00,14.46,14.48,14.44,14.46,20700.0,14.4599,14.4799,14.4399,14.4599,20700.0
2006-10-04 14:10:00,14.46,14.48,14.44,14.44,22300.0,14.4599,14.4799,14.4399,14.4399,22300.0
2006-10-04 14:20:00,14.44,14.45,14.4,14.41,23200.0,14.4399,14.4499,14.3999,14.4099,23200.0
2006-10-04 14:30:00,14.4,14.45,14.37,14.42,49000.0,14.3999,14.4499,14.3699,14.4199,49000.0
2006-10-04 14:40:00,14.42,14.43,14.37,14.43,22600.0,14.4199,14.4299,14.3699,14.4299,22600.0
2006-10-04 14:50:00,14.42,14.48,14.42,14.47,14700.0,14.4199,14.4799,14.4199,14.4699,14700.0
2006-10-04 15:00:00,14.48,14.49,14.46,14.49,47800.0,14.4799,14.4899,14.4599,14.4899,47800.0
2006-10-04 15:10:00,14.49,14.49,14.48,14.49,10300.0,14.4899,14.4899,14.4799,14.4899,10300.0
2006-10-04 15:20:00,14.49,14.49,14.45,14.46,30100.0,14.4899,14.4899,14.4499,14.4599,30100.0
2006-10-04 15:30:00,14.46,14.48,14.44,14.47,13100.0,14.4599,14.4799,14.4399,14.4699,13100.0
2006-10-04 15:40:00,14.48,14.48,14.43,14.44,39100.0,14.4799,14.4799,14.4299,14.4399,39100.0
2006-10-04 15:50:00,14.44,14.47,14.41,14.41,56000.0,14.4399,14.4699,14.4099,14.4099,56000.0
2006-10-05 09:30:00,14.48,14.63,14.36,14.6,49400.0,14.4799,14.6299,14.3599,14.5999,49400.0
2006-10-05 09:40:00,14.6,14.7,14.59,14.69,24400.0,14.5999,14.6999,14.5899,14.6899,24400.0
2006-10-05 09:50:00,14.66,14.87,14.65,14.87,34400.0,14.6599,14.8699,14.6499,14.8699,34400.0
2006-10-05 10:00:00,14.89,14.9,14.63,14.63,34000.0,14.8899,14.8999,14.6299,14.6299,34000.0
2006-10-05 10:10:00,14.63,14.65,14.47,14.5,14900.0,14.6299,14.6499,14.4699,14.4999,14900.0
2006-10-05 10:20:00,14.5,14.53,14.49,14.5,10800.0,14.4999,14.5299,14.4899,14.4999,10800.0
2006-10-05 10:30:00,14.5,14.53,14.48,14.53,9800.0,14.4999,14.5299,14.4799,14.5299,9800.0
2006-10-05 10:40:00,14.53,14.59,14.53,14.59,5500.0,14.5299,14.5899,14.5299,14.5899,5500.0
2006-10-05 10:50:00,14.59,14.59,14.54,14.56,8900.0,14.5899,14.5899,14.5399,14.5599,8900.0
2006-10-05 11:00:00,14.56,14.58,14.54,14.56,7100.0,14.5599,14.5799,14.5399,14.5599,7100.0
2006-10-05 11:10:00,14.56,14.56,14.55,14.56,3200.0,14.5599,14.5599,14.5499,14.5599,3200.0
2006-10-05 11:20:00,14.55,14.58,14.54,14.57,8900.0,14.5499,14.5799,14.5399,14.5699,8900.0
2006-10-05 11:30:00,14.58,14.7,14.58,14.69,16600.0,14.5799,14.6999,14.5799,14.6899,16600.0
2006-10-05 11:40:00,14.69,14.75,14.66,14.66,29200.0,14.6899,14.7499,14.6599,14.6599,29200.0
2006-10-05 11:50:00,14.69,14.74,14.68,14.68,6900.0,14.6899,14.7399,14.6799,14.6799,6900.0
2006-10-05 12:00:00,14.68,14.68,14.66,14.68,2200.0,14.6799,14.6799,14.6599,14.6799,2200.0
2006-10-05 12:10:00,14.68,14.68,14.67,14.68,4600.0,14.6799,14.6799,14.6699,14.6799,4600.0
2006-10-05 12:20:00,14.68,14.68,14.61,14.61,6300.0,14.6799,14.6799,14.6099,14.6099,6300.0
2006-10-05 12:30:00,14.61,14.62,14.53,14.55,8100.0,14.6099,14.6199,14.5299,14.5499,8100.0
2006-10-05 12:40:00,14.55,14.57,14.53,14.53,4200.0,14.5499,14.5699,14.5299,14.5299,4200.0
2006-10-05 12:50:00,14.55,14.55,14.52,14.54,1400.0,14.5499,14.5499,14.5199,14.5399,1400.0
2006-10-05 13:00:00,14.54,14.55,14.52,14.55,11900.0,14.5399,14.5499,14.5199,14.5499,11900.0
2006-10-05 13:10:00,14.56,14.57,14.55,14.57,166200.0,14.5599,14.5699,14.5499,14.5699,166200.0
2006-10-05 13:20:00,14.57,14.63,14.56,14.63,7100.0,14.5699,14.6299,14.5599,14.6299,7100.0
2006-10-05 13:30:00,14.63,14.75,14.63,14.72,29000.0,14.6299,14.7499,14.6299,14.7199,29000.0
2006-10-05 13:40:00,14.72,14.75,14.69,14.74,21800.0,14.7199,14.7499,14.6899,14.7399,21800.0
2006-10-05 13:50:00,14.75,14.76,14.7,14.7,76100.0,14.7499,14.7599,14.6999,14.6999,76100.0
2006-10-05 14:00:00,14.7,14.72,14.64,14.64,8600.0,14.6999,14.7199,14.6399,14.6399,8600.0
2006-10-05 14:10:00,14.64,14.68,14.62,14.67,22700.0,14.6399,14.6799,14.6199,14.6699,22700.0
2006-10-05 14:20:00,14.67,14.67,14.6,14.6,11200.0,14.6699,14.6699,14.5999,14.5999,11200.0
2006-10-05 14:30:00,14.61,14.61,14.6,14.6,2800.0,14.6099,14.6099,14.5999,14.5999,2800.0
2006-10-05 14:40:00,14.61,14.61,14.6,14.61,4600.0,14.6099,14.6099,14.5999,14.6099,4600.0
2006-10-05 14:50:00,14.61,14.63,14.61,14.62,16500.0,14.6099,14.6299,14.6099,14.6199,16500.0
2006-10-05 15:00:00,14.63,14.67,14.62,14.67,13200.0,14.6299,14.6699,14.6199,14.6699,13200.0
2006-10-05 15:10:00,14.67,14.75,14.66,14.74,41800.0,14.6699,14.7499,14.6599,14.7399,41800.0
2006-10-05 15:20:00,14.74,14.76,14.73,14.73,21600.0,14.7399,14.7599,14.7299,14.7299,21600.0
2006-10-05 15:30:00,14.73,14.73,14.7,14.71,13200.0,14.7299,14.7299,14.6999,14.7099,13200.0
2006-10-05 15:40:00,14.7,14.71,14.58,14.64,53900.0,14.6999,14.7099,14.5799,14.6399,53900.0
2006-10-05 15:50:00,14.64,14.71,14.58,14.58,71800.0,14.6399,14.7099,14.5799,14.5799,71800.0
2006-10-06 09:30:00,14.5,14.63,14.45,14.52,17700.0,14.4999,14.6299,14.4499,14.5199,17700.0
2006-10-06 09:40:00,14.55,14.69,14.52,14.61,16400.0,14.5499,14.6899,14.5199,14.6099,16400.0
2006-10-06 09:50:00,14.62,14.67,14.6,14.65,7900.0,14.6199,14.6699,14.5999,14.6499,7900.0
2006-10-06 10:00:00,14.65,14.69,14.5,14.5,19100.0,14.6499,14.6899,14.4999,14.4999,19100.0
2006-10-06 10:10:00,14.51,14.52,14.42,14.45,3200.0,14.5099,14.5199,14.4199,14.4499,3200.0
2006-10-06 10:20:00,14.45,14.52,14.45,14.48,15100.0,14.4499,14.5199,14.4499,14.4799,15100.0
2006-10-06 10:30:00,14.47,14.49,14.4,14.41,11200.0,14.4699,14.4899,14.3999,14.4099,11200.0
2006-10-06 10:40:00,14.41,14.53,14.41,14.5,12300.0,14.4099,14.5299,14.4099,14.4999,12300.0
2006-10-06 10:50:00,14.52,14.55,14.48,14.48,5300.0,14.5199,14.5499,14.4799,14.4799,5300.0
2006-10-06 11:00:00,14.48,14.48,14.42,14.42,8600.0,14.4799,14.4799,14.4199,14.4199,8600.0
2006-10-06 11:10:00,14.41,14.46,14.41,14.46,11500.0,14.4099,14.4599,14.4099,14.4599,11500.0
2006-10-06 11:20:00,14.45,14.45,14.39,14.43,10300.0,14.4499,14.4499,14.3899,14.4299,10300.0
2006-10-06 11:30:00,14.43,14.45,14.42,14.42,6300.0,14.4299,14.4499,14.4199,14.4199,6300.0
2006-10-06 11:40:00,14.41,14.44,14.38,14.38,9200.0,14.4099,14.4399,14.3799,14.3799,9200.0
2006-10-06 11:50:00,14.38,14.4,14.38,14.38,12100.0,14.3799,14.3999,14.3799,14.3799,12100.0
2006-10-06 12:00:00,14.38,14.39,14.38,14.38,14600.0,14.3799,14.3899,14.3799,14.3799,14600.0
2006-10-06 12:10:00,14.38,14.39,14.37,14.39,6400.0,14.3799,14.3899,14.3699,14.3899,6400.0
2006-10-06 12:20:00,14.39,14.39,14.38,14.39,9400.0,14.3899,14.3899,14.3799,14.3899,9400.0
2006-10-06 12:30:00,14.38,14.44,14.38,14.4,7200.0,14.3799,14.4399,14.3799,14.3999,7200.0
2006-10-06 12:40:00,14.41,14.46,14.41,14.46,10100.0,14.4099,14.4599,14.4099,14.4599,10100.0
2006-10-06 12:50:00,14.48,14.57,14.43,14.57,20700.0,14.4799,14.5699,14.4299,14.5699,20700.0
2006-10-06 13:00:00,14.57,14.57,14.38,14.38,15400.0,14.5699,14.5699,14.3799,14.3799,15400.0
2006-10-06 13:10:00,14.39,14.52,14.39,14.52,7700.0,14.3899,14.5199,14.3899,14.5199,7700.0
2006-10-06 13:20:00,14.52,14.52,14.47,14.49,8300.0,14.5199,14.5199,14.4699,14.4899,8300.0
2006-10-06 13:30:00,14.48,14.49,14.47,14.49,5000.0,14.4799,14.4899,14.4699,14.4899,5000.0
2006-10-06 13:40:00,14.5,14.5,14.48,14.49,9900.0,14.4999,14.4999,14.4799,14.4899,9900.0
2006-10-06 13:50:00,14.5,14.53,14.49,14.53,12500.0,14.4999,14.5299,14.4899,14.5299,12500.0
2006-10-06 14:00:00,14.52,14.56,14.51,14.55,18500.0,14.5199,14.5599,14.5099,14.5499,18500.0
2006-10-06 14:10:00,14.56,14.6,14.53,14.59,13000.0,14.5599,14.5999,14.5299,14.5899,13000.0
2006-10-06 14:20:00,14.59,14.64,14.59,14.63,18500.0,14.5899,14.6399,14.5899,14.6299,18500.0
2006-10-06 14:30:00,14.63,14.72,14.63,14.71,21600.0,14.6299,14.7199,14.6299,14.7099,21600.0
2006-10-06 14:40:00,14.71,14.72,14.69,14.7,13300.0,14.7099,14.7199,14.6899,14.6999,13300.0
2006-10-06 14:50:00,14.7,14.7,14.68,14.68,11900.0,14.6999,14.6999,14.6799,14.6799,11900.0
2006-10-06 15:00:00,14.68,14.69,14.65,14.65,30100.0,14.6799,14.6899,14.6499,14.6499,30100.0
2006-10-06 15:10:00,14.65,14.65,14.6,14.65,12200.0,14.6499,14.6499,14.5999,14.6499,12200.0
2006-10-06 15:20:00,14.67,14.71,14.67,14.68,13900.0,14.6699,14.7099,14.6699,14.6799,13900.0
2006-10-06 15:30:00,14.68,14.69,14.65,14.66,13900.0,14.6799,14.6899,14.6499,14.6599,13900.0
2006-10-06 15:40:00,14.66,14.68,14.56,14.59,18400.0,14.6599,14.6799,14.5599,14.5899,18400.0
2006-10-06 15:50:00,14.59,14.67,14.58,14.59,35800.0,14.5899,14.6699,14.5799,14.5899,35800.0
2006-10-09 09:30:00,14.53,14.6,14.36,14.37,12600.0,14.5299,14.5999,14.3599,14.3699,12600.0
2006-10-09 09:40:00,14.37,14.37,14.21,14.22,17500.0,14.3699,14.3699,14.2099,14.2199,17500.0
2006-10-09 09:50:00,14.24,14.32,14.23,14.28,16400.0,14.2399,14.3199,14.2299,14.2799,16400.0
2006-10-09 10:00:00,14.27,14.3,14.27,14.27,11700.0,14.2699,14.2999,14.2699,14.2699,11700.0
2006-10-09 10:10:00,14.27,14.27,14.23,14.27,11600.0,14.2699,14.2699,14.2299,14.2699,11600.0
2006-10-09 10:20:00,14.27,14.3,14.27,14.27,11900.0,14.2699,14.2999,14.2699,14.2699,11900.0
2006-10-09 10:30:00,14.28,14.28,14.23,14.27,17400.0,14.2799,14.2799,14.2299,14.2699,17400.0
2006-10-09 10:40:00,14.25,14.28,14.24,14.28,7600.0,14.2499,14.2799,14.2399,14.2799,7600.0
2006-10-09 10:50:00,14.26,14.32,14.26,14.29,8000.0,14.2599,14.3199,14.2599,14.2899,8000.0
2006-10-09 11:00:00,14.29,14.3,14.28,14.29,8200.0,14.2899,14.2999,14.2799,14.2899,8200.0
2006-10-09 11:10:00,14.29,14.29,14.27,14.28,9900.0,14.2899,14.2899,14.2699,14.2799,9900.0
2006-10-09 11:20:00,14.29,14.3,14.27,14.29,9700.0,14.2899,14.2999,14.2699,14.2899,9700.0
2006-10-09 11:30:00,14.29,14.38,14.28,14.35,14500.0,14.2899,14.3799,14.2799,14.3499,14500.0
2006-10-09 11:40:00,14.36,14.37,14.31,14.33,7800.0,14.3599,14.3699,14.3099,14.3299,7800.0
2006-10-09 11:50:00,14.33,14.35,14.33,14.33,6300.0,14.3299,14.3499,14.3299,14.3299,6300.0
2006-10-09 12:00:00,14.33,14.34,14.31,14.33,9500.0,14.3299,14.3399,14.3099,14.3299,9500.0
2006-10-09 12:10:00,14.35,14.35,14.31,14.33,3600.0,14.3499,14.3499,14.3099,14.3299,3600.0
2006-10-09 12:20:00,14.31,14.34,14.31,14.33,3900.0,14.3099,14.3399,14.3099,14.3299,3900.0
2006-10-09 12:30:00,14.34,14.34,14.3,14.32,11400.0,14.3399,14.3399,14.2999,14.3199,11400.0
2006-10-09 12:40:00,14.31,14.35,14.31,14.35,5500.0,14.3099,14.3499,14.3099,14.3499,5500.0
2006-10-09 12:50:00,14.35,14.35,14.3,14.31,11900.0,14.3499,14.3499,14.2999,14.3099,11900.0
2006-10-09 13:00:00,14.31,14.34,14.31,14.32,11800.0,14.3099,14.3399,14.3099,14.3199,11800.0
2006-10-09 13:10:00,14.32,14.35,14.31,14.34,6800.0,14.3199,14.3499,14.3099,14.3399,6800.0
2006-10-09 13:20:00,14.35,14.38,14.34,14.37,7300.0,14.3499,14.3799,14.3399,14.3699,7300.0
2006-10-09 13:30:00,14.38,14.38,14.35,14.35,8100.0,14.3799,14.3799,14.3499,14.3499,8100.0
2006-10-09 13:40:00,14.34,14.35,14.31,14.32,8500.0,14.3399,14.3499,14.3099,14.3199,8500.0
2006-10-09 13:50:00,14.32,14.34,14.32,14.34,9800.0,14.3199,14.3399,14.3199,14.3399,9800.0
2006-10-09 14:00:00,14.34,14.34,14.3,14.31,10100.0,14.3399,14.3399,14.2999,14.3099,10100.0
2006-10-09 14:10:00,14.31,14.33,14.28,14.33,10800.0,14.3099,14.3299,14.2799,14.3299,10800.0
2006-10-09 14:20:00,14.34,14.35,14.29,14.31,24700.0,14.3399,14.3499,14.2899,14.3099,24700.0
2006-10-09 14:30:00,14.32,14.34,14.31,14.34,7800.0,14.3199,14.3399,14.3099,14.3399,7800.0
2006-10-09 14:40:00,14.33,14.39,14.33,14.38,10800.0,14.3299,14.3899,14.3299,14.3799,10800.0
2006-10-09 14:50:00,14.36,14.4,14.36,14.39,6400.0,14.3599,14.3999,14.3599,14.3899,6400.0
2006-10-09 15:00:00,14.39,14.4,14.38,14.39,7600.0,14.3899,14.3999,14.3799,14.3899,7600.0
2006-10-09 15:10:00,14.39,14.39,14.37,14.38,2500.0,14.3899,14.3899,14.3699,14.3799,2500.0
2006-10-09 15:20:00,14.39,14.4,14.38,14.4,9900.0,14.3899,14.3999,14.3799,14.3999,9900.0
2006-10-09 15:30:00,14.39,14.4,14.39,14.4,4800.0,14.3899,14.3999,14.3899,14.3999,4800.0
2006-10-09 15:40:00,14.4,14.45,14.39,14.45,16900.0,14.3999,14.4499,14.3899,14.4499,16900.0
2006-10-09 15:50:00,14.45,14.48,14.37,14.48,38400.0,14.4499,14.4799,14.3699,14.4799,38400.0
2006-10-10 09:30:00,14.5,14.63,14.31,14.58,16400.0,14.4999,14.6299,14.3099,14.5799,16400.0
2006-10-10 09:40:00,14.57,14.59,14.27,14.34,12800.0,14.5699,14.5899,14.2699,14.3399,12800.0
2006-10-10 09:50:00,14.3,14.38,14.28,14.28,12900.0,14.2999,14.3799,14.2799,14.2799,12900.0
2006-10-10 10:00:00,14.31,14.4,14.28,14.35,10900.0,14.3099,14.3999,14.2799,14.3499,10900.0
2006-10-10 10:10:00,14.33,14.44,14.31,14.33,8600.0,14.3299,14.4399,14.3099,14.3299,8600.0
2006-10-10 10:20:00,14.38,14.4,14.35,14.39,9600.0,14.3799,14.3999,14.3499,14.3899,9600.0
2006-10-10 10:30:00,14.39,14.52,14.39,14.52,9700.0,14.3899,14.5199,14.3899,14.5199,9700.0
2006-10-10 10:40:00,14.52,14.53,14.5,14.52,3800.0,14.5199,14.5299,14.4999,14.5199,3800.0
2006-10-10 10:50:00,14.53,14.53,14.51,14.53,4900.0,14.5299,14.5299,14.5099,14.5299,4900.0
2006-10-10 11:00:00,14.53,14.55,14.52,14.55,4500.0,14.5299,14.5499,14.5199,14.5499,4500.0
2006-10-10 11:10:00,14.55,14.59,14.52,14.57,8800.0,14.5499,14.5899,14.5199,14.5699,8800.0
2006-10-10 11:20:00,14.59,14.67,14.58,14.63,15000.0,14.5899,14.6699,14.5799,14.6299,15000.0
2006-10-10 11:30:00,14.62,14.66,14.62,14.63,2600.0,14.6199,14.6599,14.6199,14.6299,2600.0
2006-10-10 11:40:00,14.63,14.67,14.62,14.67,5900.0,14.6299,14.6699,14.6199,14.6699,5900.0
2006-10-10 11:50:00,14.67,14.68,14.66,14.66,4500.0,14.6699,14.6799,14.6599,14.6599,4500.0
2006-10-10 12:00:00,14.67,14.67,14.6,14.61,6300.0,14.6699,14.6699,14.5999,14.6099,6300.0
2006-10-10 12:10:00,14.61,14.62,14.58,14.59,3500.0,14.6099,14.6199,14.5799,14.5899,3500.0
2006-10-10 12:20:00,14.61,14.64,14.57,14.63,9800.0,14.6099,14.6399,14.5699,14.6299,9800.0
2006-10-10 12:30:00,14.63,14.63,14.59,14.59,4100.0,14.6299,14.6299,14.5899,14.5899,4100.0
2006-10-10 12:40:00,14.58,14.66,14.58,14.66,15900.0,14.5799,14.6599,14.5799,14.6599,15900.0
2006-10-10 12:50:00,14.65,14.66,14.65,14.66,1500.0,14.6499,14.6599,14.6499,14.6599,1500.0
2006-10-10 13:00:00,14.66,14.66,14.63,14.63,1300.0,14.6599,14.6599,14.6299,14.6299,1300.0
2006-10-10 13:10:00,14.65,14.65,14.64,14.64,1600.0,14.6499,14.6499,14.6399,14.6399,1600.0
2006-10-10 13:20:00,14.64,14.65,14.47,14.48,27900.0,14.6399,14.6499,14.4699,14.4799,27900.0
2006-10-10 13:30:00,14.48,14.5,14.47,14.48,9700.0,14.4799,14.4999,14.4699,14.4799,9700.0
2006-10-10 13:40:00,14.48,14.48,14.38,14.38,17300.0,14.4799,14.4799,14.3799,14.3799,17300.0
2006-10-10 13:50:00,14.37,14.49,14.37,14.49,9500.0,14.3699,14.4899,14.3699,14.4899,9500.0
2006-10-10 14:00:00,14.49,14.5,14.47,14.47,7800.0,14.4899,14.4999,14.4699,14.4699,7800.0
2006-10-10 14:10:00,14.49,14.5,14.46,14.47,9300.0,14.4899,14.4999,14.4599,14.4699,9300.0
2006-10-10 14:20:00,14.46,14.5,14.45,14.49,8500.0,14.4599,14.4999,14.4499,14.4899,8500.0
2006-10-10 14:30:00,14.5,14.54,14.5,14.54,3200.0,14.4999,14.5399,14.4999,14.5399,3200.0
2006-10-10 14:40:00,14.54,14.55,14.51,14.55,5300.0,14.5399,14.5499,14.5099,14.5499,5300.0
2006-10-10 14:50:00,14.55,14.55,14.48,14.48,5700.0,14.5499,14.5499,14.4799,14.4799,5700.0
2006-10-10 15:00:00,14.49,14.53,14.49,14.53,2900.0,14.4899,14.5299,14.4899,14.5299,2900.0
2006-10-10 15:10:00,14.53,14.54,14.49,14.54,9000.0,14.5299,14.5399,14.4899,14.5399,9000.0
2006-10-10 15:20:00,14.52,14.54,14.52,14.54,13400.0,14.5199,14.5399,14.5199,14.5399,13400.0
2006-10-10 15:30:00,14.54,14.59,14.54,14.58,7400.0,14.5399,14.5899,14.5399,14.5799,7400.0
2006-10-10 15:40:00,14.59,14.68,14.59,14.66,29600.0,14.5899,14.6799,14.5899,14.6599,29600.0
2006-10-10 15:50:00,14.67,14.69,14.57,14.57,61200.0,14.6699,14.6899,14.5699,14.5699,61200.0
2006-10-11 09:30:00,14.5,14.66,14.47,14.64,28300.0,14.4999,14.6599,14.4699,14.6399,28300.0
2006-10-11 09:40:00,14.64,14.7,14.64,14.68,15400.0,14.6399,14.6999,14.6399,14.6799,15400.0
2006-10-11 09:50:00,14.68,14.72,14.53,14.53,56900.0,14.6799,14.7199,14.5299,14.5299,56900.0
2006-10-11 10:00:00,14.55,14.55,14.47,14.47,56400.0,14.5499,14.5499,14.4699,14.4699,56400.0
2006-10-11 10:10:00,14.48,14.59,14.47,14.52,20500.0,14.4799,14.5899,14.4699,14.5199,20500.0
2006-10-11 10:20:00,14.52,14.52,14.48,14.5,35300.0,14.5199,14.5199,14.4799,14.4999,35300.0
2006-10-11 10:30:00,14.52,14.52,14.45,14.47,17700.0,14.5199,14.5199,14.4499,14.4699,17700.0
2006-10-11 10:40:00,14.47,14.49,14.43,14.45,14600.0,14.4699,14.4899,14.4299,14.4499,14600.0
2006-10-11 10:50:00,14.44,14.53,14.44,14.53,13000.0,14.4399,14.5299,14.4399,14.5299,13000.0
2006-10-11 11:00:00,14.51,14.54,14.51,14.54,9600.0,14.5099,14.5399,14.5099,14.5399,9600.0
2006-10-11 11:10:00,14.54,14.54,14.53,14.53,2800.0,14.5399,14.5399,14.5299,14.5299,2800.0
2006-10-11 11:20:00,14.54,14.58,14.54,14.57,7900.0,14.5399,14.5799,14.5399,14.5699,7900.0
2006-10-11 11:30:00,14.57,14.57,14.54,14.55,7200.0,14.5699,14.5699,14.5399,14.5499,7200.0
2006-10-11 11:40:00,14.55,14.56,14.53,14.54,23600.0,14.5499,14.5599,14.5299,14.5399,23600.0
2006-10-11 11:50:00,14.54,14.55,14.53,14.53,27400.0,14.5399,14.5499,14.5299,14.5299,27400.0
2006-10-11 12:00:00,14.54,14.55,14.53,14.54,12300.0,14.5399,14.5499,14.5299,14.5399,12300.0
2006-10-11 12:10:00,14.55,14.55,14.54,14.54,27600.0,14.5499,14.5499,14.5399,14.5399,27600.0
2006-10-11 12:20:00,14.54,14.62,14.53,14.62,122700.0,14.5399,14.6199,14.5299,14.6199,122700.0
2006-10-11 12:30:00,14.62,14.75,14.6,14.71,70900.0,14.6199,14.7499,14.5999,14.7099,70900.0
2006-10-11 12:40:00,14.7,14.71,14.61,14.61,14100.0,14.6999,14.7099,14.6099,14.6099,14100.0
2006-10-11 12:50:00,14.6,14.65,14.6,14.65,29200.0,14.5999,14.6499,14.5999,14.6499,29200.0
2006-10-11 13:00:00,14.64,14.7,14.64,14.7,22000.0,14.6399,14.6999,14.6399,14.6999,22000.0
2006-10-11 13:10:00,14.72,14.83,14.72,14.82,84700.0,14.7199,14.8299,14.7199,14.8199,84700.0
2006-10-11 13:20:00,14.81,14.93,14.81,14.82,69100.0,14.8099,14.9299,14.8099,14.8199,69100.0
2006-10-11 13:30:00,14.82,14.82,14.78,14.79,11400.0,14.8199,14.8199,14.7799,14.7899,11400.0
2006-10-11 13:40:00,14.8,14.8,14.75,14.75,18500.0,14.7999,14.7999,14.7499,14.7499,18500.0
2006-10-11 13:50:00,14.75,14.76,14.75,14.75,6500.0,14.7499,14.7599,14.7499,14.7499,6500.0
2006-10-11 14:00:00,14.73,14.73,14.58,14.59,19800.0,14.7299,14.7299,14.5799,14.5899,19800.0
2006-10-11 14:10:00,14.58,14.63,14.57,14.58,16300.0,14.5799,14.6299,14.5699,14.5799,16300.0
2006-10-11 14:20:00,14.58,14.61,14.57,14.6,10000.0,14.5799,14.6099,14.5699,14.5999,10000.0
2006-10-11 14:30:00,14.6,14.61,14.58,14.6,15400.0,14.5999,14.6099,14.5799,14.5999,15400.0
2006-10-11 14:40:00,14.61,14.61,14.58,14.58,16400.0,14.6099,14.6099,14.5799,14.5799,16400.0
2006-10-11 14:50:00,14.58,14.67,14.56,14.66,23100.0,14.5799,14.6699,14.5599,14.6599,23100.0
2006-10-11 15:00:00,14.66,14.67,14.65,14.67,18400.0,14.6599,14.6699,14.6499,14.6699,18400.0
2006-10-11 15:10:00,14.67,14.73,14.67,14.72,14100.0,14.6699,14.7299,14.6699,14.7199,14100.0
2006-10-11 15:20:00,14.72,14.73,14.66,14.72,22500.0,14.7199,14.7299,14.6599,14.7199,22500.0
2006-10-11 15:30:00,14.73,14.88,14.72,14.88,80600.0,14.7299,14.8799,14.7199,14.8799,80600.0
2006-10-11 15:40:00,14.88,15.06,14.87,15.0,178900.0,14.8799,15.0599,14.8699,14.9999,178900.0
2006-10-11 15:50:00,14.99,15.0,14.91,14.95,161800.0,14.9899,14.9999,14.9099,14.9499,161800.0
2006-10-12 09:30:00,15.07,15.1,14.94,15.02,30900.0,15.0699,15.0999,14.9399,15.0199,30900.0
2006-10-12 09:40:00,15.06,15.2,15.01,15.19,63900.0,15.0599,15.1999,15.0099,15.1899,63900.0
2006-10-12 09:50:00,15.19,15.29,15.18,15.29,46400.0,15.1899,15.2899,15.1799,15.2899,46400.0
2006-10-12 10:00:00,15.29,15.57,15.25,15.33,423800.0,15.2899,15.5699,15.2499,15.3299,423800.0
2006-10-12 10:10:00,15.36,15.52,15.31,15.45,152800.0,15.3599,15.5199,15.3099,15.4499,152800.0
2006-10-12 10:20:00,15.47,15.47,15.43,15.43,19800.0,15.4699,15.4699,15.4299,15.4299,19800.0
2006-10-12 10:30:00,15.43,15.47,15.39,15.44,58400.0,15.4299,15.4699,15.3899,15.4399,58400.0
2006-10-12 10:40:00,15.43,15.49,15.4,15.48,46500.0,15.4299,15.4899,15.3999,15.4799,46500.0
2006-10-12 10:50:00,15.49,15.49,15.32,15.36,34000.0,15.4899,15.4899,15.3199,15.3599,34000.0
2006-10-12 11:00:00,15.37,15.41,15.36,15.39,29200.0,15.3699,15.4099,15.3599,15.3899,29200.0
2006-10-12 11:10:00,15.4,15.4,15.33,15.34,20600.0,15.3999,15.3999,15.3299,15.3399,20600.0
2006-10-12 11:20:00,15.34,15.36,15.33,15.34,19900.0,15.3399,15.3599,15.3299,15.3399,19900.0
2006-10-12 11:30:00,15.34,15.36,15.23,15.24,51300.0,15.3399,15.3599,15.2299,15.2399,51300.0
2006-10-12 11:40:00,15.24,15.31,15.17,15.3,59900.0,15.2399,15.3099,15.1699,15.2999,59900.0
2006-10-12 11:50:00,15.3,15.3,15.29,15.29,27500.0,15.2999,15.2999,15.2899,15.2899,27500.0
2006-10-12 12:00:00,15.3,15.35,15.29,15.34,41400.0,15.2999,15.3499,15.2899,15.3399,41400.0
2006-10-12 12:10:00,15.34,15.35,15.17,15.18,32300.0,15.3399,15.3499,15.1699,15.1799,32300.0
2006-10-12 12:20:00,15.17,15.29,15.17,15.28,22300.0,15.1699,15.2899,15.1699,15.2799,22300.0
2006-10-12 12:30:00,15.28,15.33,15.28,15.32,22000.0,15.2799,15.3299,15.2799,15.3199,22000.0
2006-10-12 12:40:00,15.32,15.35,15.32,15.34,15800.0,15.3199,15.3499,15.3199,15.3399,15800.0
2006-10-12 12:50:00,15.33,15.34,15.16,15.18,23600.0,15.3299,15.3399,15.1599,15.1799,23600.0
2006-10-12 13:00:00,15.17,15.24,15.17,15.17,30200.0,15.1699,15.2399,15.1699,15.1699,30200.0
2006-10-12 13:10:00,15.18,15.22,15.17,15.21,14600.0,15.1799,15.2199,15.1699,15.2099,14600.0
2006-10-12 13:20:00,15.21,15.24,15.17,15.24,26100.0,15.2099,15.2399,15.1699,15.2399,26100.0
2006-10-12 13:30:00,15.24,15.24,15.19,15.21,11300.0,15.2399,15.2399,15.1899,15.2099,11300.0
2006-10-12 13:40:00,15.22,15.24,15.2,15.23,18200.0,15.2199,15.2399,15.1999,15.2299,18200.0
2006-10-12 13:50:00,15.22,15.23,15.2,15.23,21200.0,15.2199,15.2299,15.1999,15.2299,21200.0
2006-10-12 14:00:00,15.22,15.26,15.2,15.21,30400.0,15.2199,15.2599,15.1999,15.2099,30400.0
2006-10-12 14:10:00,15.22,15.23,15.2,15.22,22800.0,15.2199,15.2299,15.1999,15.2199,22800.0
2006-10-12 14:20:00,15.22,15.3,15.21,15.25,22100.0,15.2199,15.2999,15.2099,15.2499,22100.0
2006-10-12 14:30:00,15.24,15.26,15.22,15.25,15200.0,15.2399,15.2599,15.2199,15.2499,15200.0
2006-10-12 14:40:00,15.24,15.25,15.19,15.19,34200.0,15.2399,15.2499,15.1899,15.1899,34200.0
2006-10-12 14:50:00,15.2,15.23,15.19,15.22,13300.0,15.1999,15.2299,15.1899,15.2199,13300.0
2006-10-12 15:00:00,15.22,15.25,15.16,15.2,36500.0,15.2199,15.2499,15.1599,15.1999,36500.0
2006-10-12 15:10:00,15.2,15.26,15.2,15.25,20700.0,15.1999,15.2599,15.1999,15.2499,20700.0
2006-10-12 15:20:00,15.25,15.33,15.24,15.3,39200.0,15.2499,15.3299,15.2399,15.2999,39200.0
2006-10-12 15:30:00,15.3,15.32,15.29,15.31,34100.0,15.2999,15.3199,15.2899,15.3099,34100.0
2006-10-12 15:40:00,15.3,15.33,15.24,15.29,77400.0,15.2999,15.3299,15.2399,15.2899,77400.0
2006-10-12 15:50:00,15.3,15.43,15.3,15.38,130200.0,15.2999,15.4299,15.2999,15.3799,130200.0
2006-10-13 09:30:00,15.7,15.7,15.42,15.54,110400.0,15.6999,15.6999,15.4199,15.5399,110400.0
2006-10-13 09:40:00,15.54,15.7,15.53,15.68,94200.0,15.5399,15.6999,15.5299,15.6799,94200.0
2006-10-13 09:50:00,15.69,15.78,15.63,15.78,117800.0,15.6899,15.7799,15.6299,15.7799,117800.0
2006-10-13 10:00:00,15.78,15.78,15.65,15.71,65600.0,15.7799,15.7799,15.6499,15.7099,65600.0
2006-10-13 10:10:00,15.72,15.72,15.66,15.69,35700.0,15.7199,15.7199,15.6599,15.6899,35700.0
2006-10-13 10:20:00,15.69,15.7,15.66,15.69,31300.0,15.6899,15.6999,15.6599,15.6899,31300.0
2006-10-13 10:30:00,15.7,15.77,15.68,15.77,37200.0,15.6999,15.7699,15.6799,15.7699,37200.0
2006-10-13 10:40:00,15.76,15.85,15.74,15.8,90200.0,15.7599,15.8499,15.7399,15.7999,90200.0
2006-10-13 10:50:00,15.8,15.8,15.73,15.73,21300.0,15.7999,15.7999,15.7299,15.7299,21300.0
2006-10-13 11:00:00,15.74,15.75,15.66,15.67,18100.0,15.7399,15.7499,15.6599,15.6699,18100.0
2006-10-13 11:10:00,15.66,15.66,15.52,15.58,52700.0,15.6599,15.6599,15.5199,15.5799,52700.0
2006-10-13 11:20:00,15.59,15.68,15.57,15.68,31900.0,15.5899,15.6799,15.5699,15.6799,31900.0
2006-10-13 11:30:00,15.67,15.67,15.58,15.58,30200.0,15.6699,15.6699,15.5799,15.5799,30200.0
2006-10-13 11:40:00,15.59,15.67,15.59,15.63,35600.0,15.5899,15.6699,15.5899,15.6299,35600.0
2006-10-13 11:50:00,15.63,15.68,15.63,15.66,25300.0,15.6299,15.6799,15.6299,15.6599,25300.0
2006-10-13 12:00:00,15.66,15.66,15.61,15.66,21100.0,15.6599,15.6599,15.6099,15.6599,21100.0
2006-10-13 12:10:00,15.64,15.68,15.63,15.68,16100.0,15.6399,15.6799,15.6299,15.6799,16100.0
2006-10-13 12:20:00,15.67,15.68,15.61,15.64,24600.0,15.6699,15.6799,15.6099,15.6399,24600.0
2006-10-13 12:30:00,15.63,15.67,15.55,15.61,29200.0,15.6299,15.6699,15.5499,15.6099,29200.0
2006-10-13 12:40:00,15.61,15.67,15.61,15.64,28200.0,15.6099,15.6699,15.6099,15.6399,28200.0
2006-10-13 12:50:00,15.64,15.64,15.6,15.61,32000.0,15.6399,15.6399,15.5999,15.6099,32000.0
2006-10-13 13:00:00,15.61,15.64,15.6,15.63,30500.0,15.6099,15.6399,15.5999,15.6299,30500.0
2006-10-13 13:10:00,15.63,15.65,15.62,15.64,27200.0,15.6299,15.6499,15.6199,15.6399,27200.0
2006-10-13 13:20:00,15.64,15.67,15.64,15.66,42400.0,15.6399,15.6699,15.6399,15.6599,42400.0
2006-10-13 13:30:00,15.67,15.74,15.65,15.74,67500.0,15.6699,15.7399,15.6499,15.7399,67500.0
2006-10-13 13:40:00,15.74,15.74,15.7,15.71,36700.0,15.7399,15.7399,15.6999,15.7099,36700.0
2006-10-13 13:50:00,15.71,15.78,15.7,15.76,34100.0,15.7099,15.7799,15.6999,15.7599,34100.0
2006-10-13 14:00:00,15.75,15.76,15.73,15.74,24900.0,15.7499,15.7599,15.7299,15.7399,24900.0
2006-10-13 14:10:00,15.74,15.81,15.73,15.81,38000.0,15.7399,15.8099,15.7299,15.8099,38000.0
2006-10-13 14:20:00,15.8,15.82,15.77,15.77,32500.0,15.7999,15.8199,15.7699,15.7699,32500.0
2006-10-13 14:30:00,15.81,15.82,15.71,15.74,25900.0,15.8099,15.8199,15.7099,15.7399,25900.0
2006-10-13 14:40:00,15.73,15.81,15.73,15.8,30300.0,15.7299,15.8099,15.7299,15.7999,30300.0
2006-10-13 14:50:00,15.81,15.81,15.79,15.81,30100.0,15.8099,15.8099,15.7899,15.8099,30100.0
2006-10-13 15:00:00,15.81,15.85,15.77,15.77,56200.0,15.8099,15.8499,15.7699,15.7699,56200.0
2006-10-13 15:10:00,15.77,15.84,15.77,15.84,66600.0,15.7699,15.8399,15.7699,15.8399,66600.0
2006-10-13 15:20:00,15.83,15.9,15.83,15.89,67600.0,15.8299,15.8999,15.8299,15.8899,67600.0
2006-10-13 15:30:00,15.89,15.9,15.77,15.79,86500.0,15.8899,15.8999,15.7699,15.7899,86500.0
2006-10-13 15:40:00,15.8,15.87,15.77,15.87,112600.0,15.7999,15.8699,15.7699,15.8699,112600.0
2006-10-13 15:50:00,15.87,15.98,15.85,15.86,305800.0,15.8699,15.9799,15.8499,15.8599,305800.0
2006-10-16 09:30:00,15.83,15.97,15.74,15.74,24200.0,15.8299,15.9699,15.7399,15.7399,24200.0
2006-10-16 09:40:00,15.73,15.74,15.43,15.47,46600.0,15.7299,15.7399,15.4299,15.4699,46600.0
2006-10-16 09:50:00,15.44,15.57,15.44,15.47,29600.0,15.4399,15.5699,15.4399,15.4699,29600.0
2006-10-16 10:00:00,15.47,15.55,15.46,15.54,25700.0,15.4699,15.5499,15.4599,15.5399,25700.0
2006-10-16 10:10:00,15.55,15.6,15.48,15.49,42000.0,15.5499,15.5999,15.4799,15.4899,42000.0
2006-10-16 10:20:00,15.5,15.5,15.28,15.44,58800.0,15.4999,15.4999,15.2799,15.4399,58800.0
2006-10-16 10:30:00,15.43,15.5,15.43,15.49,22400.0,15.4299,15.4999,15.4299,15.4899,22400.0
2006-10-16 10:40:00,15.48,15.53,15.48,15.53,20400.0,15.4799,15.5299,15.4799,15.5299,20400.0
2006-10-16 10:50:00,15.55,15.55,15.47,15.49,16900.0,15.5499,15.5499,15.4699,15.4899,16900.0
2006-10-16 11:00:00,15.47,15.51,15.47,15.5,13600.0,15.4699,15.5099,15.4699,15.4999,13600.0
2006-10-16 11:10:00,15.5,15.5,15.49,15.5,12600.0,15.4999,15.4999,15.4899,15.4999,12600.0
2006-10-16 11:20:00,15.5,15.55,15.48,15.48,40100.0,15.4999,15.5499,15.4799,15.4799,40100.0
2006-10-16 11:30:00,15.48,15.49,15.41,15.46,14300.0,15.4799,15.4899,15.4099,15.4599,14300.0
2006-10-16 11:40:00,15.47,15.48,15.45,15.47,9100.0,15.4699,15.4799,15.4499,15.4699,9100.0
2006-10-16 11:50:00,15.48,15.48,15.42,15.44,9900.0,15.4799,15.4799,15.4199,15.4399,9900.0
2006-10-16 12:00:00,15.43,15.44,15.43,15.44,3500.0,15.4299,15.4399,15.4299,15.4399,3500.0
2006-10-16 12:10:00,15.43,15.45,15.37,15.39,27300.0,15.4299,15.4499,15.3699,15.3899,27300.0
2006-10-16 12:20:00,15.39,15.48,15.39,15.47,15200.0,15.3899,15.4799,15.3899,15.4699,15200.0
2006-10-16 12:30:00,15.47,15.48,15.46,15.47,15500.0,15.4699,15.4799,15.4599,15.4699,15500.0
2006-10-16 12:40:00,15.47,15.48,15.42,15.48,25300.0,15.4699,15.4799,15.4199,15.4799,25300.0
2006-10-16 12:50:00,15.47,15.48,15.45,15.48,14600.0,15.4699,15.4799,15.4499,15.4799,14600.0
2006-10-16 13:00:00,15.48,15.53,15.48,15.53,24800.0,15.4799,15.5299,15.4799,15.5299,24800.0
2006-10-16 13:10:00,15.53,15.55,15.52,15.55,13400.0,15.5299,15.5499,15.5199,15.5499,13400.0
2006-10-16 13:20:00,15.55,15.55,15.54,15.55,4300.0,15.5499,15.5499,15.5399,15.5499,4300.0
2006-10-16 13:30:00,15.55,15.67,15.55,15.66,31400.0,15.5499,15.6699,15.5499,15.6599,31400.0
2006-10-16 13:40:00,15.65,15.73,15.64,15.67,62500.0,15.6499,15.7299,15.6399,15.6699,62500.0
2006-10-16 13:50:00,15.68,15.68,15.65,15.67,24500.0,15.6799,15.6799,15.6499,15.6699,24500.0
2006-10-16 14:00:00,15.68,15.68,15.66,15.68,19000.0,15.6799,15.6799,15.6599,15.6799,19000.0
2006-10-16 14:10:00,15.67,15.78,15.67,15.74,42200.0,15.6699,15.7799,15.6699,15.7399,42200.0
2006-10-16 14:20:00,15.74,15.78,15.73,15.78,33400.0,15.7399,15.7799,15.7299,15.7799,33400.0
2006-10-16 14:30:00,15.77,15.85,15.77,15.79,53500.0,15.7699,15.8499,15.7699,15.7899,53500.0
2006-10-16 14:40:00,15.78,15.9,15.78,15.87,39300.0,15.7799,15.8999,15.7799,15.8699,39300.0
2006-10-16 14:50:00,15.87,15.89,15.7,15.73,45000.0,15.8699,15.8899,15.6999,15.7299,45000.0
2006-10-16 15:00:00,15.73,15.73,15.69,15.72,42200.0,15.7299,15.7299,15.6899,15.7199,42200.0
2006-10-16 15:10:00,15.72,15.75,15.71,15.75,42300.0,15.7199,15.7499,15.7099,15.7499,42300.0
2006-10-16 15:20:00,15.75,15.77,15.74,15.77,41100.0,15.7499,15.7699,15.7399,15.7699,41100.0
2006-10-16 15:30:00,15.77,15.78,15.66,15.74,59300.0,15.7699,15.7799,15.6599,15.7399,59300.0
2006-10-16 15:40:00,15.74,15.75,15.67,15.69,102600.0,15.7399,15.7499,15.6699,15.6899,102600.0
2006-10-16 15:50:00,15.7,15.73,15.64,15.73,110200.0,15.6999,15.7299,15.6399,15.7299,110200.0
2006-10-17 09:30:00,15.48,15.57,15.09,15.25,107300.0,15.4799,15.5699,15.0899,15.2499,107300.0
2006-10-17 09:40:00,15.23,15.24,15.07,15.09,70000.0,15.2299,15.2399,15.0699,15.0899,70000.0
2006-10-17 09:50:00,15.09,15.11,15.01,15.09,68200.0,15.0899,15.1099,15.0099,15.0899,68200.0
2006-10-17 10:00:00,15.09,15.14,15.05,15.08,44300.0,15.0899,15.1399,15.0499,15.0799,44300.0
2006-10-17 10:10:00,15.09,15.1,15.03,15.05,59400.0,15.0899,15.0999,15.0299,15.0499,59400.0
2006-10-17 10:20:00,15.05,15.1,15.04,15.1,54600.0,15.0499,15.0999,15.0399,15.0999,54600.0
2006-10-17 10:30:00,15.09,15.09,15.0,15.01,30100.0,15.0899,15.0899,14.9999,15.0099,30100.0
2006-10-17 10:40:00,15.02,15.05,14.98,14.99,47500.0,15.0199,15.0499,14.9799,14.9899,47500.0
2006-10-17 10:50:00,14.99,15.0,14.98,14.99,20800.0,14.9899,14.9999,14.9799,14.9899,20800.0
2006-10-17 11:00:00,14.99,14.99,14.84,14.86,45200.0,14.9899,14.9899,14.8399,14.8599,45200.0
2006-10-17 11:10:00,14.86,14.86,14.8,14.85,50900.0,14.8599,14.8599,14.7999,14.8499,50900.0
2006-10-17 11:20:00,14.84,14.84,14.72,14.78,77200.0,14.8399,14.8399,14.7199,14.7799,77200.0
2006-10-17 11:30:00,14.78,14.86,14.77,14.84,62100.0,14.7799,14.8599,14.7699,14.8399,62100.0
2006-10-17 11:40:00,14.84,14.99,14.82,14.93,52900.0,14.8399,14.9899,14.8199,14.9299,52900.0
2006-10-17 11:50:00,14.93,14.94,14.8,14.8,32400.0,14.9299,14.9399,14.7999,14.7999,32400.0
2006-10-17 12:00:00,14.81,14.85,14.77,14.85,27400.0,14.8099,14.8499,14.7699,14.8499,27400.0
2006-10-17 12:10:00,14.85,14.95,14.84,14.86,35400.0,14.8499,14.9499,14.8399,14.8599,35400.0
2006-10-17 12:20:00,14.87,14.9,14.86,14.9,18800.0,14.8699,14.8999,14.8599,14.8999,18800.0
2006-10-17 12:30:00,14.9,14.95,14.84,14.9,58000.0,14.8999,14.9499,14.8399,14.8999,58000.0
2006-10-17 12:40:00,14.91,14.98,14.91,14.97,20600.0,14.9099,14.9799,14.9099,14.9699,20600.0
2006-10-17 12:50:00,14.96,15.0,14.95,14.96,15800.0,14.9599,14.9999,14.9499,14.9599,15800.0
2006-10-17 13:00:00,14.95,14.99,14.94,14.96,28900.0,14.9499,14.9899,14.9399,14.9599,28900.0
2006-10-17 13:10:00,14.97,14.98,14.95,14.98,14200.0,14.9699,14.9799,14.9499,14.9799,14200.0
2006-10-17 13:20:00,14.98,15.1,14.97,15.07,115500.0,14.9799,15.0999,14.9699,15.0699,115500.0
2006-10-17 13:30:00,15.07,15.09,14.96,14.98,31000.0,15.0699,15.0899,14.9599,14.9799,31000.0
2006-10-17 13:40:00,14.97,15.05,14.96,15.03,33200.0,14.9699,15.0499,14.9599,15.0299,33200.0
2006-10-17 13:50:00,15.04,15.1,15.01,15.02,27500.0,15.0399,15.0999,15.0099,15.0199,27500.0
2006-10-17 14:00:00,15.03,15.14,15.02,15.12,68700.0,15.0299,15.1399,15.0199,15.1199,68700.0
2006-10-17 14:10:00,15.12,15.16,15.09,15.12,60800.0,15.1199,15.1599,15.0899,15.1199,60800.0
2006-10-17 14:20:00,15.14,15.2,15.13,15.18,60400.0,15.1399,15.1999,15.1299,15.1799,60400.0
2006-10-17 14:30:00,15.2,15.2,15.18,15.19,26900.0,15.1999,15.1999,15.1799,15.1899,26900.0
2006-10-17 14:40:00,15.19,15.2,15.18,15.19,33100.0,15.1899,15.1999,15.1799,15.1899,33100.0
2006-10-17 14:50:00,15.19,15.25,15.18,15.25,49600.0,15.1899,15.2499,15.1799,15.2499,49600.0
2006-10-17 15:00:00,15.25,15.25,15.18,15.19,42200.0,15.2499,15.2499,15.1799,15.1899,42200.0
2006-10-17 15:10:00,15.18,15.2,15.17,15.18,36100.0,15.1799,15.1999,15.1699,15.1799,36100.0
2006-10-17 15:20:00,15.19,15.19,15.17,15.18,52000.0,15.1899,15.1899,15.1699,15.1799,52000.0
2006-10-17 15:30:00,15.18,15.2,15.15,15.18,45600.0,15.1799,15.1999,15.1499,15.1799,45600.0
2006-10-17 15:40:00,15.18,15.19,15.09,15.1,56700.0,15.1799,15.1899,15.0899,15.0999,56700.0
2006-10-17 15:50:00,15.09,15.11,15.05,15.07,98500.0,15.0899,15.1099,15.0499,15.0699,98500.0
2006-10-18 09:30:00,16.0,16.25,15.77,16.14,302500.0,15.9999,16.2499,15.7699,16.1399,302500.0
2006-10-18 09:40:00,16.14,16.2,15.86,15.9,133700.0,16.1399,16.1999,15.8599,15.8999,133700.0
2006-10-18 09:50:00,15.89,15.9,15.55,15.83,157200.0,15.8899,15.8999,15.5499,15.8299,157200.0
2006-10-18 10:00:00,15.83,15.83,15.65,15.69,46200.0,15.8299,15.8299,15.6499,15.6899,46200.0
2006-10-18 10:10:00,15.69,15.86,15.68,15.71,56200.0,15.6899,15.8599,15.6799,15.7099,56200.0
2006-10-18 10:20:00,15.73,15.75,15.65,15.68,14800.0,15.7299,15.7499,15.6499,15.6799,14800.0
2006-10-18 10:30:00,15.67,15.71,15.65,15.67,59900.0,15.6699,15.7099,15.6499,15.6699,59900.0
2006-10-18 10:40:00,15.67,15.69,15.32,15.39,113400.0,15.6699,15.6899,15.3199,15.3899,113400.0
2006-10-18 10:50:00,15.39,15.42,15.33,15.37,64500.0,15.3899,15.4199,15.3299,15.3699,64500.0
2006-10-18 11:00:00,15.37,15.4,15.25,15.28,50900.0,15.3699,15.3999,15.2499,15.2799,50900.0
2006-10-18 11:10:00,15.29,15.37,15.28,15.35,53800.0,15.2899,15.3699,15.2799,15.3499,53800.0
2006-10-18 11:20:00,15.36,15.38,15.33,15.33,43300.0,15.3599,15.3799,15.3299,15.3299,43300.0
2006-10-18 11:30:00,15.33,15.37,15.32,15.37,24000.0,15.3299,15.3699,15.3199,15.3699,24000.0
2006-10-18 11:40:00,15.37,15.4,15.33,15.36,36400.0,15.3699,15.3999,15.3299,15.3599,36400.0
2006-10-18 11:50:00,15.36,15.45,15.35,15.43,18900.0,15.3599,15.4499,15.3499,15.4299,18900.0
2006-10-18 12:00:00,15.43,15.62,15.43,15.6,51600.0,15.4299,15.6199,15.4299,15.5999,51600.0
2006-10-18 12:10:00,15.59,15.59,15.49,15.55,62700.0,15.5899,15.5899,15.4899,15.5499,62700.0
2006-10-18 12:20:00,15.56,15.6,15.55,15.59,27500.0,15.5599,15.5999,15.5499,15.5899,27500.0
2006-10-18 12:30:00,15.6,15.6,15.49,15.49,20700.0,15.5999,15.5999,15.4899,15.4899,20700.0
2006-10-18 12:40:00,15.5,15.55,15.49,15.5,12100.0,15.4999,15.5499,15.4899,15.4999,12100.0
2006-10-18 12:50:00,15.5,15.51,15.44,15.46,28400.0,15.4999,15.5099,15.4399,15.4599,28400.0
2006-10-18 13:00:00,15.46,15.47,15.44,15.45,10500.0,15.4599,15.4699,15.4399,15.4499,10500.0
2006-10-18 13:10:00,15.45,15.45,15.39,15.41,37000.0,15.4499,15.4499,15.3899,15.4099,37000.0
2006-10-18 13:20:00,15.4,15.41,15.31,15.31,25700.0,15.3999,15.4099,15.3099,15.3099,25700.0
2006-10-18 13:30:00,15.3,15.35,15.27,15.35,33200.0,15.2999,15.3499,15.2699,15.3499,33200.0
2006-10-18 13:40:00,15.35,15.35,15.26,15.34,37200.0,15.3499,15.3499,15.2599,15.3399,37200.0
2006-10-18 13:50:00,15.34,15.47,15.34,15.47,34800.0,15.3399,15.4699,15.3399,15.4699,34800.0
2006-10-18 14:00:00,15.47,15.49,15.46,15.47,10300.0,15.4699,15.4899,15.4599,15.4699,10300.0
2006-10-18 14:10:00,15.47,15.57,15.45,15.57,47900.0,15.4699,15.5699,15.4499,15.5699,47900.0
2006-10-18 14:20:00,15.57,15.6,15.49,15.49,55100.0,15.5699,15.5999,15.4899,15.4899,55100.0
2006-10-18 14:30:00,15.49,15.5,15.45,15.48,16300.0,15.4899,15.4999,15.4499,15.4799,16300.0
2006-10-18 14:40:00,15.49,15.5,15.47,15.49,17200.0,15.4899,15.4999,15.4699,15.4899,17200.0
2006-10-18 14:50:00,15.5,15.5,15.46,15.48,22400.0,15.4999,15.4999,15.4599,15.4799,22400.0
2006-10-18 15:00:00,15.48,15.48,15.42,15.46,30400.0,15.4799,15.4799,15.4199,15.4599,30400.0
2006-10-18 15:10:00,15.46,15.47,15.41,15.41,33100.0,15.4599,15.4699,15.4099,15.4099,33100.0
2006-10-18 15:20:00,15.42,15.44,15.41,15.44,24900.0,15.4199,15.4399,15.4099,15.4399,24900.0
2006-10-18 15:30:00,15.44,15.44,15.33,15.35,46000.0,15.4399,15.4399,15.3299,15.3499,46000.0
2006-10-18 15:40:00,15.35,15.4,15.31,15.32,69500.0,15.3499,15.3999,15.3099,15.3199,69500.0
2006-10-18 15:50:00,15.32,15.35,15.28,15.32,123400.0,15.3199,15.3499,15.2799,15.3199,123400.0
2006-10-19 09:30:00,15.28,15.34,15.05,15.25,34100.0,15.2799,15.3399,15.0499,15.2499,34100.0
2006-10-19 09:40:00,15.27,15.34,15.23,15.28,17700.0,15.2699,15.3399,15.2299,15.2799,17700.0
2006-10-19 09:50:00,15.28,15.45,15.28,15.43,16600.0,15.2799,15.4499,15.2799,15.4299,16600.0
2006-10-19 10:00:00,15.43,15.52,15.4,15.5,25700.0,15.4299,15.5199,15.3999,15.4999,25700.0
2006-10-19 10:10:00,15.49,15.49,15.41,15.45,17200.0,15.4899,15.4899,15.4099,15.4499,17200.0
2006-10-19 10:20:00,15.44,15.46,15.41,15.44,8000.0,15.4399,15.4599,15.4099,15.4399,8000.0
2006-10-19 10:30:00,15.44,15.53,15.44,15.52,9100.0,15.4399,15.5299,15.4399,15.5199,9100.0
2006-10-19 10:40:00,15.51,15.51,15.4,15.4,26300.0,15.5099,15.5099,15.3999,15.3999,26300.0
2006-10-19 10:50:00,15.4,15.41,15.34,15.34,24000.0,15.3999,15.4099,15.3399,15.3399,24000.0
2006-10-19 11:00:00,15.35,15.38,15.34,15.37,11900.0,15.3499,15.3799,15.3399,15.3699,11900.0
2006-10-19 11:10:00,15.38,15.39,15.35,15.37,8500.0,15.3799,15.3899,15.3499,15.3699,8500.0
2006-10-19 11:20:00,15.37,15.39,15.29,15.33,18600.0,15.3699,15.3899,15.2899,15.3299,18600.0
2006-10-19 11:30:00,15.33,15.38,15.3,15.38,9600.0,15.3299,15.3799,15.2999,15.3799,9600.0
2006-10-19 11:40:00,15.38,15.39,15.28,15.36,17100.0,15.3799,15.3899,15.2799,15.3599,17100.0
2006-10-19 11:50:00,15.36,15.41,15.35,15.4,16800.0,15.3599,15.4099,15.3499,15.3999,16800.0
2006-10-19 12:00:00,15.4,15.44,15.37,15.39,35400.0,15.3999,15.4399,15.3699,15.3899,35400.0
2006-10-19 12:10:00,15.4,15.46,15.39,15.45,27100.0,15.3999,15.4599,15.3899,15.4499,27100.0
2006-10-19 12:20:00,15.44,15.46,15.42,15.44,16500.0,15.4399,15.4599,15.4199,15.4399,16500.0
2006-10-19 12:30:00,15.44,15.48,15.43,15.47,20700.0,15.4399,15.4799,15.4299,15.4699,20700.0
2006-10-19 12:40:00,15.48,15.48,15.47,15.47,11700.0,15.4799,15.4799,15.4699,15.4699,11700.0
2006-10-19 12:50:00,15.47,15.47,15.37,15.38,25000.0,15.4699,15.4699,15.3699,15.3799,25000.0
2006-10-19 13:00:00,15.38,15.42,15.31,15.36,47600.0,15.3799,15.4199,15.3099,15.3599,47600.0
2006-10-19 13:10:00,15.35,15.4,15.35,15.39,10500.0,15.3499,15.3999,15.3499,15.3899,10500.0
2006-10-19 13:20:00,15.4,15.4,15.34,15.38,9900.0,15.3999,15.3999,15.3399,15.3799,9900.0
2006-10-19 13:30:00,15.38,15.41,15.38,15.39,29900.0,15.3799,15.4099,15.3799,15.3899,29900.0
2006-10-19 13:40:00,15.39,15.41,15.39,15.41,7800.0,15.3899,15.4099,15.3899,15.4099,7800.0
2006-10-19 13:50:00,15.39,15.4,15.38,15.38,7100.0,15.3899,15.3999,15.3799,15.3799,7100.0
2006-10-19 14:00:00,15.39,15.39,15.38,15.38,19100.0,15.3899,15.3899,15.3799,15.3799,19100.0
2006-10-19 14:10:00,15.39,15.41,15.39,15.39,20400.0,15.3899,15.4099,15.3899,15.3899,20400.0
2006-10-19 14:20:00,15.38,15.41,15.38,15.39,12500.0,15.3799,15.4099,15.3799,15.3899,12500.0
2006-10-19 14:30:00,15.39,15.43,15.38,15.38,46800.0,15.3899,15.4299,15.3799,15.3799,46800.0
2006-10-19 14:40:00,15.38,15.39,15.37,15.38,12700.0,15.3799,15.3899,15.3699,15.3799,12700.0
2006-10-19 14:50:00,15.38,15.4,15.36,15.39,13700.0,15.3799,15.3999,15.3599,15.3899,13700.0
2006-10-19 15:00:00,15.39,15.39,15.34,15.36,35300.0,15.3899,15.3899,15.3399,15.3599,35300.0
2006-10-19 15:10:00,15.36,15.36,15.35,15.36,19500.0,15.3599,15.3599,15.3499,15.3599,19500.0
2006-10-19 15:20:00,15.36,15.4,15.35,15.39,32800.0,15.3599,15.3999,15.3499,15.3899,32800.0
2006-10-19 15:30:00,15.4,15.41,15.35,15.36,38600.0,15.3999,15.4099,15.3499,15.3599,38600.0
2006-10-19 15:40:00,15.36,15.4,15.36,15.39,15400.0,15.3599,15.3999,15.3599,15.3899,15400.0
2006-10-19 15:50:00,15.39,15.4,15.34,15.36,43300.0,15.3899,15.3999,15.3399,15.3599,43300.0
2006-10-20 09:30:00,15.44,15.44,15.25,15.28,59700.0,15.4399,15.4399,15.2499,15.2799,59700.0
2006-10-20 09:40:00,15.28,15.32,15.25,15.27,17600.0,15.2799,15.3199,15.2499,15.2699,17600.0
2006-10-20 09:50:00,15.29,15.33,15.22,15.33,27800.0,15.2899,15.3299,15.2199,15.3299,27800.0
2006-10-20 10:00:00,15.33,15.33,15.26,15.3,26800.0,15.3299,15.3299,15.2599,15.2999,26800.0
2006-10-20 10:10:00,15.27,15.35,15.25,15.3,19200.0,15.2699,15.3499,15.2499,15.2999,19200.0
2006-10-20 10:20:00,15.3,15.31,15.27,15.29,16000.0,15.2999,15.3099,15.2699,15.2899,16000.0
2006-10-20 10:30:00,15.29,15.3,15.25,15.29,19600.0,15.2899,15.2999,15.2499,15.2899,19600.0
2006-10-20 10:40:00,15.29,15.3,15.26,15.26,22600.0,15.2899,15.2999,15.2599,15.2599,22600.0
2006-10-20 10:50:00,15.27,15.28,15.24,15.28,27500.0,15.2699,15.2799,15.2399,15.2799,27500.0
2006-10-20 11:00:00,15.28,15.28,15.25,15.25,15800.0,15.2799,15.2799,15.2499,15.2499,15800.0
2006-10-20 11:10:00,15.24,15.3,15.24,15.29,11400.0,15.2399,15.2999,15.2399,15.2899,11400.0
2006-10-20 11:20:00,15.3,15.3,15.28,15.29,11400.0,15.2999,15.2999,15.2799,15.2899,11400.0
2006-10-20 11:30:00,15.28,15.29,15.28,15.29,15400.0,15.2799,15.2899,15.2799,15.2899,15400.0
2006-10-20 11:40:00,15.28,15.3,15.28,15.3,12400.0,15.2799,15.2999,15.2799,15.2999,12400.0
2006-10-20 11:50:00,15.29,15.3,15.27,15.28,24700.0,15.2899,15.2999,15.2699,15.2799,24700.0
2006-10-20 12:00:00,15.27,15.29,15.27,15.27,19600.0,15.2699,15.2899,15.2699,15.2699,19600.0
2006-10-20 12:10:00,15.28,15.29,15.27,15.28,15400.0,15.2799,15.2899,15.2699,15.2799,15400.0
2006-10-20 12:20:00,15.28,15.3,15.25,15.25,26100.0,15.2799,15.2999,15.2499,15.2499,26100.0
2006-10-20 12:30:00,15.25,15.29,15.25,15.26,20300.0,15.2499,15.2899,15.2499,15.2599,20300.0
2006-10-20 12:40:00,15.25,15.27,15.24,15.24,25400.0,15.2499,15.2699,15.2399,15.2399,25400.0
2006-10-20 12:50:00,15.24,15.27,15.24,15.25,8700.0,15.2399,15.2699,15.2399,15.2499,8700.0
2006-10-20 13:00:00,15.26,15.27,15.24,15.25,13400.0,15.2599,15.2699,15.2399,15.2499,13400.0
2006-10-20 13:10:00,15.25,15.25,15.23,15.23,12400.0,15.2499,15.2499,15.2299,15.2299,12400.0
2006-10-20 13:20:00,15.23,15.25,15.22,15.23,19500.0,15.2299,15.2499,15.2199,15.2299,19500.0
2006-10-20 13:30:00,15.24,15.24,15.21,15.23,28400.0,15.2399,15.2399,15.2099,15.2299,28400.0
2006-10-20 13:40:00,15.22,15.23,15.2,15.2,41800.0,15.2199,15.2299,15.1999,15.1999,41800.0
2006-10-20 13:50:00,15.21,15.21,15.17,15.18,20500.0,15.2099,15.2099,15.1699,15.1799,20500.0
2006-10-20 14:00:00,15.17,15.2,15.16,15.16,29400.0,15.1699,15.1999,15.1599,15.1599,29400.0
2006-10-20 14:10:00,15.16,15.18,15.16,15.16,33400.0,15.1599,15.1799,15.1599,15.1599,33400.0
2006-10-20 14:20:00,15.16,15.17,15.15,15.17,16800.0,15.1599,15.1699,15.1499,15.1699,16800.0
2006-10-20 14:30:00,15.16,15.17,15.15,15.15,29100.0,15.1599,15.1699,15.1499,15.1499,29100.0
2006-10-20 14:40:00,15.15,15.16,15.08,15.12,47600.0,15.1499,15.1599,15.0799,15.1199,47600.0
2006-10-20 14:50:00,15.12,15.15,15.11,15.15,10600.0,15.1199,15.1499,15.1099,15.1499,10600.0
2006-10-20 15:00:00,15.14,15.16,15.14,15.16,22700.0,15.1399,15.1599,15.1399,15.1599,22700.0
2006-10-20 15:10:00,15.15,15.16,15.15,15.16,29200.0,15.1499,15.1599,15.1499,15.1599,29200.0
2006-10-20 15:20:00,15.16,15.18,15.15,15.15,42800.0,15.1599,15.1799,15.1499,15.1499,42800.0
2006-10-20 15:30:00,15.15,15.17,15.09,15.1,66400.0,15.1499,15.1699,15.0899,15.0999,66400.0
2006-10-20 15:40:00,15.1,15.12,15.04,15.05,83400.0,15.0999,15.1199,15.0399,15.0499,83400.0
2006-10-20 15:50:00,15.04,15.04,14.95,14.95,279200.0,15.0399,15.0399,14.9499,14.9499,279200.0
2006-10-23 09:30:00,14.98,15.09,14.42,14.8,351000.0,14.9799,15.0899,14.4199,14.7999,351000.0
2006-10-23 09:40:00,14.8,14.91,14.8,14.89,47700.0,14.7999,14.9099,14.7999,14.8899,47700.0
2006-10-23 09:50:00,14.89,14.9,14.88,14.9,26900.0,14.8899,14.8999,14.8799,14.8999,26900.0
2006-10-23 10:00:00,14.93,15.09,14.91,15.02,70300.0,14.9299,15.0899,14.9099,15.0199,70300.0
2006-10-23 10:10:00,15.02,15.02,14.97,14.99,49800.0,15.0199,15.0199,14.9699,14.9899,49800.0
2006-10-23 10:20:00,14.99,15.0,14.92,14.97,65800.0,14.9899,14.9999,14.9199,14.9699,65800.0
2006-10-23 10:30:00,14.97,14.98,14.93,14.97,43800.0,14.9699,14.9799,14.9299,14.9699,43800.0
2006-10-23 10:40:00,14.97,15.05,14.9,15.04,76100.0,14.9699,15.0499,14.8999,15.0399,76100.0
2006-10-23 10:50:00,15.05,15.05,14.97,15.0,33900.0,15.0499,15.0499,14.9699,14.9999,33900.0
2006-10-23 11:00:00,15.0,15.0,14.95,15.0,68800.0,14.9999,14.9999,14.9499,14.9999,68800.0
2006-10-23 11:10:00,15.0,15.02,14.99,15.01,34600.0,14.9999,15.0199,14.9899,15.0099,34600.0
2006-10-23 11:20:00,15.02,15.02,14.97,14.99,35200.0,15.0199,15.0199,14.9699,14.9899,35200.0
2006-10-23 11:30:00,15.0,15.01,14.94,14.99,293700.0,14.9999,15.0099,14.9399,14.9899,293700.0
2006-10-23 11:40:00,14.99,14.99,14.91,14.92,8800.0,14.9899,14.9899,14.9099,14.9199,8800.0
2006-10-23 11:50:00,14.91,14.93,14.9,14.91,14900.0,14.9099,14.9299,14.8999,14.9099,14900.0
2006-10-23 12:00:00,14.91,14.93,14.85,14.93,33900.0,14.9099,14.9299,14.8499,14.9299,33900.0
2006-10-23 12:10:00,14.93,14.93,14.88,14.89,18000.0,14.9299,14.9299,14.8799,14.8899,18000.0
2006-10-23 12:20:00,14.88,14.89,14.86,14.88,15000.0,14.8799,14.8899,14.8599,14.8799,15000.0
2006-10-23 12:30:00,14.88,14.92,14.83,14.87,15900.0,14.8799,14.9199,14.8299,14.8699,15900.0
2006-10-23 12:40:00,14.88,14.9,14.78,14.79,27000.0,14.8799,14.8999,14.7799,14.7899,27000.0
2006-10-23 12:50:00,14.8,14.83,14.79,14.81,12900.0,14.7999,14.8299,14.7899,14.8099,12900.0
2006-10-23 13:00:00,14.81,14.82,14.74,14.82,45000.0,14.8099,14.8199,14.7399,14.8199,45000.0
2006-10-23 13:10:00,14.82,14.85,14.81,14.82,8400.0,14.8199,14.8499,14.8099,14.8199,8400.0
2006-10-23 13:20:00,14.83,14.83,14.82,14.83,4000.0,14.8299,14.8299,14.8199,14.8299,4000.0
2006-10-23 13:30:00,14.83,14.83,14.82,14.83,10500.0,14.8299,14.8299,14.8199,14.8299,10500.0
2006-10-23 13:40:00,14.83,14.83,14.78,14.81,24800.0,14.8299,14.8299,14.7799,14.8099,24800.0
2006-10-23 13:50:00,14.81,14.81,14.75,14.78,21300.0,14.8099,14.8099,14.7499,14.7799,21300.0
2006-10-23 14:00:00,14.77,14.78,14.72,14.73,12900.0,14.7699,14.7799,14.7199,14.7299,12900.0
2006-10-23 14:10:00,14.73,14.76,14.68,14.72,59100.0,14.7299,14.7599,14.6799,14.7199,59100.0
2006-10-23 14:20:00,14.72,14.73,14.69,14.69,26400.0,14.7199,14.7299,14.6899,14.6899,26400.0
2006-10-23 14:30:00,14.69,14.75,14.69,14.74,14000.0,14.6899,14.7499,14.6899,14.7399,14000.0
2006-10-23 14:40:00,14.74,14.75,14.68,14.7,23400.0,14.7399,14.7499,14.6799,14.6999,23400.0
2006-10-23 14:50:00,14.71,14.72,14.69,14.71,14600.0,14.7099,14.7199,14.6899,14.7099,14600.0
2006-10-23 15:00:00,14.7,14.72,14.67,14.69,23800.0,14.6999,14.7199,14.6699,14.6899,23800.0
2006-10-23 15:10:00,14.7,14.7,14.69,14.69,15100.0,14.6999,14.6999,14.6899,14.6899,15100.0
2006-10-23 15:20:00,14.7,14.7,14.68,14.7,120700.0,14.6999,14.6999,14.6799,14.6999,120700.0
2006-10-23 15:30:00,14.69,14.7,14.69,14.69,20200.0,14.6899,14.6999,14.6899,14.6899,20200.0
2006-10-23 15:40:00,14.7,14.73,14.69,14.73,36500.0,14.6999,14.7299,14.6899,14.7299,36500.0
2006-10-23 15:50:00,14.73,14.77,14.71,14.75,62900.0,14.7299,14.7699,14.7099,14.7499,62900.0
2006-10-24 09:30:00,14.75,14.78,14.57,14.7,45200.0,14.7499,14.7799,14.5699,14.6999,45200.0
2006-10-24 09:40:00,14.69,14.73,14.68,14.71,22300.0,14.6899,14.7299,14.6799,14.7099,22300.0
2006-10-24 09:50:00,14.72,14.75,14.69,14.71,30000.0,14.7199,14.7499,14.6899,14.7099,30000.0
2006-10-24 10:00:00,14.7,14.74,14.66,14.74,9800.0,14.6999,14.7399,14.6599,14.7399,9800.0
2006-10-24 10:10:00,14.72,14.72,14.64,14.66,19200.0,14.7199,14.7199,14.6399,14.6599,19200.0
2006-10-24 10:20:00,14.66,14.7,14.66,14.69,9600.0,14.6599,14.6999,14.6599,14.6899,9600.0
2006-10-24 10:30:00,14.69,14.7,14.65,14.69,27900.0,14.6899,14.6999,14.6499,14.6899,27900.0
2006-10-24 10:40:00,14.7,14.7,14.68,14.69,7000.0,14.6999,14.6999,14.6799,14.6899,7000.0
2006-10-24 10:50:00,14.69,14.71,14.68,14.7,21400.0,14.6899,14.7099,14.6799,14.6999,21400.0
2006-10-24 11:00:00,14.7,14.7,14.66,14.67,16800.0,14.6999,14.6999,14.6599,14.6699,16800.0
2006-10-24 11:10:00,14.66,14.67,14.66,14.67,20200.0,14.6599,14.6699,14.6599,14.6699,20200.0
2006-10-24 11:20:00,14.66,14.67,14.63,14.66,26500.0,14.6599,14.6699,14.6299,14.6599,26500.0
2006-10-24 11:30:00,14.65,14.66,14.64,14.66,40500.0,14.6499,14.6599,14.6399,14.6599,40500.0
2006-10-24 11:40:00,14.66,14.67,14.65,14.66,19800.0,14.6599,14.6699,14.6499,14.6599,19800.0
2006-10-24 11:50:00,14.65,14.67,14.65,14.66,26700.0,14.6499,14.6699,14.6499,14.6599,26700.0
2006-10-24 12:00:00,14.65,14.66,14.65,14.65,5000.0,14.6499,14.6599,14.6499,14.6499,5000.0
2006-10-24 12:10:00,14.65,14.65,14.63,14.63,27700.0,14.6499,14.6499,14.6299,14.6299,27700.0
2006-10-24 12:20:00,14.63,14.63,14.55,14.6,59500.0,14.6299,14.6299,14.5499,14.5999,59500.0
2006-10-24 12:30:00,14.6,14.6,14.58,14.6,14500.0,14.5999,14.5999,14.5799,14.5999,14500.0
2006-10-24 12:40:00,14.6,14.61,14.47,14.54,29100.0,14.5999,14.6099,14.4699,14.5399,29100.0
2006-10-24 12:50:00,14.54,14.57,14.45,14.51,43300.0,14.5399,14.5699,14.4499,14.5099,43300.0
2006-10-24 13:00:00,14.5,14.6,14.48,14.54,160600.0,14.4999,14.5999,14.4799,14.5399,160600.0
2006-10-24 13:10:00,14.54,14.54,14.52,14.53,21400.0,14.5399,14.5399,14.5199,14.5299,21400.0
2006-10-24 13:20:00,14.53,14.53,14.5,14.51,7800.0,14.5299,14.5299,14.4999,14.5099,7800.0
2006-10-24 13:30:00,14.52,14.54,14.51,14.53,12400.0,14.5199,14.5399,14.5099,14.5299,12400.0
2006-10-24 13:40:00,14.53,14.53,14.5,14.5,12500.0,14.5299,14.5299,14.4999,14.4999,12500.0
2006-10-24 13:50:00,14.5,14.51,14.49,14.49,23300.0,14.4999,14.5099,14.4899,14.4899,23300.0
2006-10-24 14:00:00,14.49,14.51,14.48,14.49,38700.0,14.4899,14.5099,14.4799,14.4899,38700.0
2006-10-24 14:10:00,14.49,14.49,14.48,14.49,17400.0,14.4899,14.4899,14.4799,14.4899,17400.0
2006-10-24 14:20:00,14.49,14.49,14.48,14.49,19200.0,14.4899,14.4899,14.4799,14.4899,19200.0
2006-10-24 14:30:00,14.48,14.49,14.48,14.49,12100.0,14.4799,14.4899,14.4799,14.4899,12100.0
2006-10-24 14:40:00,14.49,14.49,14.48,14.48,8300.0,14.4899,14.4899,14.4799,14.4799,8300.0
2006-10-24 14:50:00,14.48,14.5,14.48,14.49,21500.0,14.4799,14.4999,14.4799,14.4899,21500.0
2006-10-24 15:00:00,14.49,14.5,14.48,14.5,10900.0,14.4899,14.4999,14.4799,14.4999,10900.0
2006-10-24 15:10:00,14.5,14.51,14.49,14.5,14200.0,14.4999,14.5099,14.4899,14.4999,14200.0
2006-10-24 15:20:00,14.51,14.57,14.51,14.54,28700.0,14.5099,14.5699,14.5099,14.5399,28700.0
2006-10-24 15:30:00,14.54,14.6,14.53,14.6,56100.0,14.5399,14.5999,14.5299,14.5999,56100.0
2006-10-24 15:40:00,14.6,14.64,14.58,14.6,103100.0,14.5999,14.6399,14.5799,14.5999,103100.0
2006-10-24 15:50:00,14.61,14.63,14.53,14.54,87800.0,14.6099,14.6299,14.5299,14.5399,87800.0
2006-10-25 09:30:00,14.61,14.65,14.47,14.54,41500.0,14.6099,14.6499,14.4699,14.5399,41500.0
2006-10-25 09:40:00,14.54,14.66,14.54,14.62,25500.0,14.5399,14.6599,14.5399,14.6199,25500.0
2006-10-25 09:50:00,14.61,14.67,14.6,14.62,21500.0,14.6099,14.6699,14.5999,14.6199,21500.0
2006-10-25 10:00:00,14.6,14.63,14.59,14.61,20500.0,14.5999,14.6299,14.5899,14.6099,20500.0
2006-10-25 10:10:00,14.59,14.73,14.58,14.69,23800.0,14.5899,14.7299,14.5799,14.6899,23800.0
2006-10-25 10:20:00,14.7,14.75,14.65,14.68,51700.0,14.6999,14.7499,14.6499,14.6799,51700.0
2006-10-25 10:30:00,14.67,14.69,14.67,14.67,17900.0,14.6699,14.6899,14.6699,14.6699,17900.0
2006-10-25 10:40:00,14.67,14.69,14.63,14.68,31500.0,14.6699,14.6899,14.6299,14.6799,31500.0
2006-10-25 10:50:00,14.68,14.69,14.67,14.69,26000.0,14.6799,14.6899,14.6699,14.6899,26000.0
2006-10-25 11:00:00,14.69,14.7,14.67,14.68,28500.0,14.6899,14.6999,14.6699,14.6799,28500.0
2006-10-25 11:10:00,14.68,14.69,14.66,14.68,24400.0,14.6799,14.6899,14.6599,14.6799,24400.0
2006-10-25 11:20:00,14.68,14.69,14.68,14.68,17900.0,14.6799,14.6899,14.6799,14.6799,17900.0
2006-10-25 11:30:00,14.68,14.68,14.64,14.65,22500.0,14.6799,14.6799,14.6399,14.6499,22500.0
2006-10-25 11:40:00,14.65,14.69,14.65,14.68,11800.0,14.6499,14.6899,14.6499,14.6799,11800.0
2006-10-25 11:50:00,14.67,14.69,14.67,14.68,10300.0,14.6699,14.6899,14.6699,14.6799,10300.0
2006-10-25 12:00:00,14.68,14.69,14.65,14.66,20700.0,14.6799,14.6899,14.6499,14.6599,20700.0
2006-10-25 12:10:00,14.66,14.67,14.65,14.67,5300.0,14.6599,14.6699,14.6499,14.6699,5300.0
2006-10-25 12:20:00,14.67,14.68,14.63,14.66,31400.0,14.6699,14.6799,14.6299,14.6599,31400.0
2006-10-25 12:30:00,14.65,14.65,14.61,14.63,8600.0,14.6499,14.6499,14.6099,14.6299,8600.0
2006-10-25 12:40:00,14.62,14.64,14.6,14.62,10900.0,14.6199,14.6399,14.5999,14.6199,10900.0
2006-10-25 12:50:00,14.63,14.64,14.62,14.63,7900.0,14.6299,14.6399,14.6199,14.6299,7900.0
2006-10-25 13:00:00,14.63,14.65,14.61,14.62,24400.0,14.6299,14.6499,14.6099,14.6199,24400.0
2006-10-25 13:10:00,14.62,14.62,14.56,14.57,17600.0,14.6199,14.6199,14.5599,14.5699,17600.0
2006-10-25 13:20:00,14.56,14.58,14.52,14.53,8600.0,14.5599,14.5799,14.5199,14.5299,8600.0
2006-10-25 13:30:00,14.53,14.55,14.53,14.55,5300.0,14.5299,14.5499,14.5299,14.5499,5300.0
2006-10-25 13:40:00,14.56,14.57,14.56,14.57,10000.0,14.5599,14.5699,14.5599,14.5699,10000.0
2006-10-25 13:50:00,14.56,14.58,14.56,14.58,8500.0,14.5599,14.5799,14.5599,14.5799,8500.0
2006-10-25 14:00:00,14.58,14.59,14.57,14.58,18100.0,14.5799,14.5899,14.5699,14.5799,18100.0
2006-10-25 14:10:00,14.58,14.63,14.51,14.6,35700.0,14.5799,14.6299,14.5099,14.5999,35700.0
2006-10-25 14:20:00,14.6,14.64,14.55,14.58,84000.0,14.5999,14.6399,14.5499,14.5799,84000.0
2006-10-25 14:30:00,14.58,14.58,14.52,14.55,30900.0,14.5799,14.5799,14.5199,14.5499,30900.0
2006-10-25 14:40:00,14.55,14.56,14.51,14.51,22700.0,14.5499,14.5599,14.5099,14.5099,22700.0
2006-10-25 14:50:00,14.51,14.53,14.48,14.52,30400.0,14.5099,14.5299,14.4799,14.5199,30400.0
2006-10-25 15:00:00,14.5,14.51,14.43,14.45,55400.0,14.4999,14.5099,14.4299,14.4499,55400.0
2006-10-25 15:10:00,14.45,14.47,14.44,14.46,41500.0,14.4499,14.4699,14.4399,14.4599,41500.0
2006-10-25 15:20:00,14.46,14.53,14.41,14.43,54800.0,14.4599,14.5299,14.4099,14.4299,54800.0
2006-10-25 15:30:00,14.43,14.53,14.41,14.49,37500.0,14.4299,14.5299,14.4099,14.4899,37500.0
2006-10-25 15:40:00,14.5,14.54,14.45,14.51,36800.0,14.4999,14.5399,14.4499,14.5099,36800.0
2006-10-25 15:50:00,14.51,14.54,14.51,14.53,40400.0,14.5099,14.5399,14.5099,14.5299,40400.0
2006-10-26 09:30:00,14.68,14.85,14.57,14.7,74000.0,14.6799,14.8499,14.5699,14.6999,74000.0
2006-10-26 09:40:00,14.7,14.7,14.66,14.69,22400.0,14.6999,14.6999,14.6599,14.6899,22400.0
2006-10-26 09:50:00,14.69,14.69,14.66,14.66,15100.0,14.6899,14.6899,14.6599,14.6599,15100.0
2006-10-26 10:00:00,14.67,14.68,14.6,14.62,40300.0,14.6699,14.6799,14.5999,14.6199,40300.0
2006-10-26 10:10:00,14.62,14.62,14.54,14.59,56700.0,14.6199,14.6199,14.5399,14.5899,56700.0
2006-10-26 10:20:00,14.59,14.59,14.43,14.46,25800.0,14.5899,14.5899,14.4299,14.4599,25800.0
2006-10-26 10:30:00,14.46,14.51,14.44,14.51,17700.0,14.4599,14.5099,14.4399,14.5099,17700.0
2006-10-26 10:40:00,14.51,14.52,14.48,14.49,17300.0,14.5099,14.5199,14.4799,14.4899,17300.0
2006-10-26 10:50:00,14.5,14.5,14.46,14.47,8600.0,14.4999,14.4999,14.4599,14.4699,8600.0
2006-10-26 11:00:00,14.47,14.51,14.45,14.5,25700.0,14.4699,14.5099,14.4499,14.4999,25700.0
2006-10-26 11:10:00,14.5,14.54,14.46,14.54,16000.0,14.4999,14.5399,14.4599,14.5399,16000.0
2006-10-26 11:20:00,14.53,14.54,14.46,14.52,29300.0,14.5299,14.5399,14.4599,14.5199,29300.0
2006-10-26 11:30:00,14.53,14.6,14.52,14.6,33900.0,14.5299,14.5999,14.5199,14.5999,33900.0
2006-10-26 11:40:00,14.6,14.61,14.54,14.56,10100.0,14.5999,14.6099,14.5399,14.5599,10100.0
2006-10-26 11:50:00,14.55,14.57,14.55,14.57,18700.0,14.5499,14.5699,14.5499,14.5699,18700.0
2006-10-26 12:00:00,14.57,14.57,14.48,14.5,36500.0,14.5699,14.5699,14.4799,14.4999,36500.0
2006-10-26 12:10:00,14.5,14.51,14.49,14.51,26300.0,14.4999,14.5099,14.4899,14.5099,26300.0
2006-10-26 12:20:00,14.5,14.51,14.46,14.48,15200.0,14.4999,14.5099,14.4599,14.4799,15200.0
2006-10-26 12:30:00,14.48,14.5,14.46,14.49,13400.0,14.4799,14.4999,14.4599,14.4899,13400.0
2006-10-26 12:40:00,14.49,14.49,14.46,14.46,10900.0,14.4899,14.4899,14.4599,14.4599,10900.0
2006-10-26 12:50:00,14.47,14.47,14.46,14.47,10400.0,14.4699,14.4699,14.4599,14.4699,10400.0
2006-10-26 13:00:00,14.47,14.5,14.46,14.46,18400.0,14.4699,14.4999,14.4599,14.4599,18400.0
2006-10-26 13:10:00,14.46,14.49,14.45,14.49,22500.0,14.4599,14.4899,14.4499,14.4899,22500.0
2006-10-26 13:20:00,14.49,14.5,14.48,14.49,26400.0,14.4899,14.4999,14.4799,14.4899,26400.0
2006-10-26 13:30:00,14.5,14.5,14.49,14.5,15100.0,14.4999,14.4999,14.4899,14.4999,15100.0
2006-10-26 13:40:00,14.5,14.5,14.49,14.49,3500.0,14.4999,14.4999,14.4899,14.4899,3500.0
2006-10-26 13:50:00,14.49,14.5,14.49,14.49,9000.0,14.4899,14.4999,14.4899,14.4899,9000.0
2006-10-26 14:00:00,14.5,14.51,14.43,14.46,69900.0,14.4999,14.5099,14.4299,14.4599,69900.0
2006-10-26 14:10:00,14.46,14.5,14.46,14.5,88600.0,14.4599,14.4999,14.4599,14.4999,88600.0
2006-10-26 14:20:00,14.5,14.56,14.5,14.55,40200.0,14.4999,14.5599,14.4999,14.5499,40200.0
2006-10-26 14:30:00,14.55,14.55,14.51,14.52,27600.0,14.5499,14.5499,14.5099,14.5199,27600.0
2006-10-26 14:40:00,14.52,14.56,14.51,14.55,72500.0,14.5199,14.5599,14.5099,14.5499,72500.0
2006-10-26 14:50:00,14.55,14.59,14.54,14.59,51900.0,14.5499,14.5899,14.5399,14.5899,51900.0
2006-10-26 15:00:00,14.59,14.6,14.59,14.6,74300.0,14.5899,14.5999,14.5899,14.5999,74300.0
2006-10-26 15:10:00,14.59,14.6,14.59,14.59,27400.0,14.5899,14.5999,14.5899,14.5899,27400.0
2006-10-26 15:20:00,14.6,14.61,14.59,14.59,28300.0,14.5999,14.6099,14.5899,14.5899,28300.0
2006-10-26 15:30:00,14.6,14.61,14.59,14.6,14300.0,14.5999,14.6099,14.5899,14.5999,14300.0
2006-10-26 15:40:00,14.6,14.63,14.58,14.6,80500.0,14.5999,14.6299,14.5799,14.5999,80500.0
2006-10-26 15:50:00,14.6,14.62,14.59,14.62,60200.0,14.5999,14.6199,14.5899,14.6199,60200.0
2006-10-27 09:30:00,14.62,14.62,14.4,14.46,74800.0,14.6199,14.6199,14.3999,14.4599,74800.0
2006-10-27 09:40:00,14.46,14.53,14.43,14.5,22000.0,14.4599,14.5299,14.4299,14.4999,22000.0
2006-10-27 09:50:00,14.51,14.52,14.46,14.48,13600.0,14.5099,14.5199,14.4599,14.4799,13600.0
2006-10-27 10:00:00,14.48,14.5,14.47,14.48,12800.0,14.4799,14.4999,14.4699,14.4799,12800.0
2006-10-27 10:10:00,14.48,14.49,14.46,14.48,18900.0,14.4799,14.4899,14.4599,14.4799,18900.0
2006-10-27 10:20:00,14.49,14.49,14.46,14.46,40700.0,14.4899,14.4899,14.4599,14.4599,40700.0
2006-10-27 10:30:00,14.46,14.47,14.46,14.46,20400.0,14.4599,14.4699,14.4599,14.4599,20400.0
2006-10-27 10:40:00,14.46,14.47,14.4,14.41,23700.0,14.4599,14.4699,14.3999,14.4099,23700.0
2006-10-27 10:50:00,14.41,14.42,14.38,14.39,75200.0,14.4099,14.4199,14.3799,14.3899,75200.0
2006-10-27 11:00:00,14.39,14.41,14.21,14.23,126500.0,14.3899,14.4099,14.2099,14.2299,126500.0
2006-10-27 11:10:00,14.24,14.25,14.06,14.13,117500.0,14.2399,14.2499,14.0599,14.1299,117500.0
2006-10-27 11:20:00,14.12,14.16,14.12,14.16,24100.0,14.1199,14.1599,14.1199,14.1599,24100.0
2006-10-27 11:30:00,14.16,14.19,14.15,14.19,24500.0,14.1599,14.1899,14.1499,14.1899,24500.0
2006-10-27 11:40:00,14.19,14.2,14.1,14.11,58600.0,14.1899,14.1999,14.0999,14.1099,58600.0
2006-10-27 11:50:00,14.1,14.11,14.02,14.02,57300.0,14.0999,14.1099,14.0199,14.0199,57300.0
2006-10-27 12:00:00,14.03,14.03,13.97,14.0,112200.0,14.0299,14.0299,13.9699,13.9999,112200.0
2006-10-27 12:10:00,14.0,14.08,13.99,14.06,28700.0,13.9999,14.0799,13.9899,14.0599,28700.0
2006-10-27 12:20:00,14.06,14.09,13.99,14.03,49800.0,14.0599,14.0899,13.9899,14.0299,49800.0
2006-10-27 12:30:00,14.04,14.05,14.01,14.03,20300.0,14.0399,14.0499,14.0099,14.0299,20300.0
2006-10-27 12:40:00,14.04,14.07,14.03,14.05,35800.0,14.0399,14.0699,14.0299,14.0499,35800.0
2006-10-27 12:50:00,14.05,14.06,14.0,14.0,69300.0,14.0499,14.0599,13.9999,13.9999,69300.0
2006-10-27 13:00:00,14.0,14.06,13.99,14.04,29400.0,13.9999,14.0599,13.9899,14.0399,29400.0
2006-10-27 13:10:00,14.05,14.07,14.04,14.06,213900.0,14.0499,14.0699,14.0399,14.0599,213900.0
2006-10-27 13:20:00,14.06,14.07,13.96,14.02,70200.0,14.0599,14.0699,13.9599,14.0199,70200.0
2006-10-27 13:30:00,14.01,14.1,13.93,14.02,86200.0,14.0099,14.0999,13.9299,14.0199,86200.0
2006-10-27 13:40:00,14.02,14.03,13.93,13.93,52800.0,14.0199,14.0299,13.9299,13.9299,52800.0
2006-10-27 13:50:00,13.94,13.95,13.92,13.92,34500.0,13.9399,13.9499,13.9199,13.9199,34500.0
2006-10-27 14:00:00,13.93,13.93,13.89,13.9,42100.0,13.9299,13.9299,13.8899,13.8999,42100.0
2006-10-27 14:10:00,13.9,13.91,13.84,13.86,28600.0,13.8999,13.9099,13.8399,13.8599,28600.0
2006-10-27 14:20:00,13.86,13.86,13.66,13.72,141900.0,13.8599,13.8599,13.6599,13.7199,141900.0
2006-10-27 14:30:00,13.73,13.83,13.73,13.83,47600.0,13.7299,13.8299,13.7299,13.8299,47600.0
2006-10-27 14:40:00,13.82,13.89,13.82,13.89,69500.0,13.8199,13.8899,13.8199,13.8899,69500.0
2006-10-27 14:50:00,13.89,13.9,13.83,13.9,38000.0,13.8899,13.8999,13.8299,13.8999,38000.0
2006-10-27 15:00:00,13.9,13.9,13.8,13.85,100700.0,13.8999,13.8999,13.7999,13.8499,100700.0
2006-10-27 15:10:00,13.85,13.88,13.8,13.85,68900.0,13.8499,13.8799,13.7999,13.8499,68900.0
2006-10-27 15:20:00,13.85,13.97,13.85,13.96,60600.0,13.8499,13.9699,13.8499,13.9599,60600.0
2006-10-27 15:30:00,13.97,13.99,13.91,13.99,296800.0,13.9699,13.9899,13.9099,13.9899,296800.0
2006-10-27 15:40:00,14.0,14.0,13.95,13.99,78100.0,13.9999,13.9999,13.9499,13.9899,78100.0
2006-10-27 15:50:00,14.0,14.06,14.0,14.02,125500.0,13.9999,14.0599,13.9999,14.0199,125500.0
2006-10-30 09:30:00,13.97,14.01,13.8,13.9,50000.0,13.9699,14.0099,13.7999,13.8999,50000.0
2006-10-30 09:40:00,13.9,14.0,13.86,13.94,273100.0,13.8999,13.9999,13.8599,13.9399,273100.0
2006-10-30 09:50:00,13.91,13.96,13.87,13.95,31000.0,13.9099,13.9599,13.8699,13.9499,31000.0
2006-10-30 10:00:00,13.95,13.99,13.9,13.98,27800.0,13.9499,13.9899,13.8999,13.9799,27800.0
2006-10-30 10:10:00,14.0,14.07,13.98,14.02,67800.0,13.9999,14.0699,13.9799,14.0199,67800.0
2006-10-30 10:20:00,14.01,14.08,14.0,14.06,55500.0,14.0099,14.0799,13.9999,14.0599,55500.0
2006-10-30 10:30:00,14.05,14.14,14.05,14.1,58600.0,14.0499,14.1399,14.0499,14.0999,58600.0
2006-10-30 10:40:00,14.1,14.18,14.1,14.15,61800.0,14.0999,14.1799,14.0999,14.1499,61800.0
2006-10-30 10:50:00,14.15,14.17,14.15,14.15,39100.0,14.1499,14.1699,14.1499,14.1499,39100.0
2006-10-30 11:00:00,14.15,14.19,14.15,14.18,49400.0,14.1499,14.1899,14.1499,14.1799,49400.0
2006-10-30 11:10:00,14.18,14.25,14.18,14.25,59700.0,14.1799,14.2499,14.1799,14.2499,59700.0
2006-10-30 11:20:00,14.25,14.25,14.21,14.25,60500.0,14.2499,14.2499,14.2099,14.2499,60500.0
2006-10-30 11:30:00,14.25,14.25,14.22,14.22,19500.0,14.2499,14.2499,14.2199,14.2199,19500.0
2006-10-30 11:40:00,14.23,14.28,14.23,14.28,50700.0,14.2299,14.2799,14.2299,14.2799,50700.0
2006-10-30 11:50:00,14.28,14.35,14.26,14.27,87800.0,14.2799,14.3499,14.2599,14.2699,87800.0
2006-10-30 12:00:00,14.27,14.32,14.26,14.31,78600.0,14.2699,14.3199,14.2599,14.3099,78600.0
2006-10-30 12:10:00,14.3,14.3,14.2,14.2,46900.0,14.2999,14.2999,14.1999,14.1999,46900.0
2006-10-30 12:20:00,14.2,14.25,14.15,14.22,30800.0,14.1999,14.2499,14.1499,14.2199,30800.0
2006-10-30 12:30:00,14.22,14.22,14.15,14.15,17500.0,14.2199,14.2199,14.1499,14.1499,17500.0
2006-10-30 12:40:00,14.14,14.22,14.14,14.2,22900.0,14.1399,14.2199,14.1399,14.1999,22900.0
2006-10-30 12:50:00,14.2,14.22,14.2,14.22,15400.0,14.1999,14.2199,14.1999,14.2199,15400.0
2006-10-30 13:00:00,14.21,14.27,14.21,14.26,20900.0,14.2099,14.2699,14.2099,14.2599,20900.0
2006-10-30 13:10:00,14.25,14.3,14.25,14.29,25100.0,14.2499,14.2999,14.2499,14.2899,25100.0
2006-10-30 13:20:00,14.3,14.31,14.25,14.26,22200.0,14.2999,14.3099,14.2499,14.2599,22200.0
2006-10-30 13:30:00,14.26,14.34,14.26,14.33,27100.0,14.2599,14.3399,14.2599,14.3299,27100.0
2006-10-30 13:40:00,14.34,14.43,14.33,14.41,116500.0,14.3399,14.4299,14.3299,14.4099,116500.0
2006-10-30 13:50:00,14.41,14.43,14.4,14.43,29300.0,14.4099,14.4299,14.3999,14.4299,29300.0
2006-10-30 14:00:00,14.43,14.44,14.4,14.4,35100.0,14.4299,14.4399,14.3999,14.3999,35100.0
2006-10-30 14:10:00,14.4,14.46,14.4,14.42,39600.0,14.3999,14.4599,14.3999,14.4199,39600.0
2006-10-30 14:20:00,14.41,14.51,14.4,14.49,123500.0,14.4099,14.5099,14.3999,14.4899,123500.0
2006-10-30 14:30:00,14.49,14.5,14.48,14.5,45600.0,14.4899,14.4999,14.4799,14.4999,45600.0
2006-10-30 14:40:00,14.49,14.5,14.41,14.42,52200.0,14.4899,14.4999,14.4099,14.4199,52200.0
2006-10-30 14:50:00,14.43,14.49,14.42,14.48,41200.0,14.4299,14.4899,14.4199,14.4799,41200.0
2006-10-30 15:00:00,14.48,14.5,14.47,14.5,40400.0,14.4799,14.4999,14.4699,14.4999,40400.0
2006-10-30 15:10:00,14.5,14.5,14.48,14.48,19100.0,14.4999,14.4999,14.4799,14.4799,19100.0
2006-10-30 15:20:00,14.48,14.5,14.44,14.46,94400.0,14.4799,14.4999,14.4399,14.4599,94400.0
2006-10-30 15:30:00,14.47,14.49,14.46,14.48,32300.0,14.4699,14.4899,14.4599,14.4799,32300.0
2006-10-30 15:40:00,14.48,14.52,14.46,14.52,64500.0,14.4799,14.5199,14.4599,14.5199,64500.0
2006-10-30 15:50:00,14.51,14.67,14.49,14.55,296100.0,14.5099,14.6699,14.4899,14.5499,296100.0
2006-10-31 09:30:00,14.61,14.78,14.27,14.46,51100.0,14.6099,14.7799,14.2699,14.4599,51100.0
2006-10-31 09:40:00,14.45,14.51,14.41,14.51,26400.0,14.4499,14.5099,14.4099,14.5099,26400.0
2006-10-31 09:50:00,14.49,14.49,14.33,14.38,36900.0,14.4899,14.4899,14.3299,14.3799,36900.0
2006-10-31 10:00:00,14.37,14.39,14.26,14.26,66600.0,14.3699,14.3899,14.2599,14.2599,66600.0
2006-10-31 10:10:00,14.25,14.25,14.16,14.19,40000.0,14.2499,14.2499,14.1599,14.1899,40000.0
2006-10-31 10:20:00,14.19,14.24,14.14,14.16,36000.0,14.1899,14.2399,14.1399,14.1599,36000.0
2006-10-31 10:30:00,14.16,14.24,14.16,14.2,32100.0,14.1599,14.2399,14.1599,14.1999,32100.0
2006-10-31 10:40:00,14.2,14.25,14.18,14.24,32500.0,14.1999,14.2499,14.1799,14.2399,32500.0
2006-10-31 10:50:00,14.24,14.26,14.2,14.25,30500.0,14.2399,14.2599,14.1999,14.2499,30500.0
2006-10-31 11:00:00,14.25,14.29,14.12,14.16,20300.0,14.2499,14.2899,14.1199,14.1599,20300.0
2006-10-31 11:10:00,14.16,14.21,14.11,14.13,28400.0,14.1599,14.2099,14.1099,14.1299,28400.0
2006-10-31 11:20:00,14.13,14.13,14.1,14.11,12300.0,14.1299,14.1299,14.0999,14.1099,12300.0
2006-10-31 11:30:00,14.11,14.11,14.07,14.07,20500.0,14.1099,14.1099,14.0699,14.0699,20500.0
2006-10-31 11:40:00,14.07,14.08,14.0,14.0,42900.0,14.0699,14.0799,13.9999,13.9999,42900.0
2006-10-31 11:50:00,14.0,14.01,13.98,13.98,30200.0,13.9999,14.0099,13.9799,13.9799,30200.0
2006-10-31 12:00:00,13.99,13.99,13.98,13.99,10000.0,13.9899,13.9899,13.9799,13.9899,10000.0
2006-10-31 12:10:00,13.98,13.99,13.83,13.86,46900.0,13.9799,13.9899,13.8299,13.8599,46900.0
2006-10-31 12:20:00,13.86,13.86,13.82,13.83,34200.0,13.8599,13.8599,13.8199,13.8299,34200.0
2006-10-31 12:30:00,13.83,13.84,13.8,13.81,40200.0,13.8299,13.8399,13.7999,13.8099,40200.0
2006-10-31 12:40:00,13.8,13.81,13.79,13.79,30400.0,13.7999,13.8099,13.7899,13.7899,30400.0
2006-10-31 12:50:00,13.79,13.79,13.68,13.71,48900.0,13.7899,13.7899,13.6799,13.7099,48900.0
2006-10-31 13:00:00,13.7,13.83,13.66,13.78,70400.0,13.6999,13.8299,13.6599,13.7799,70400.0
2006-10-31 13:10:00,13.77,13.88,13.77,13.83,47000.0,13.7699,13.8799,13.7699,13.8299,47000.0
2006-10-31 13:20:00,13.83,13.83,13.62,13.63,105800.0,13.8299,13.8299,13.6199,13.6299,105800.0
2006-10-31 13:30:00,13.62,13.68,13.6,13.62,86700.0,13.6199,13.6799,13.5999,13.6199,86700.0
2006-10-31 13:40:00,13.62,13.62,13.34,13.45,163300.0,13.6199,13.6199,13.3399,13.4499,163300.0
2006-10-31 13:50:00,13.45,13.62,13.44,13.59,120400.0,13.4499,13.6199,13.4399,13.5899,120400.0
2006-10-31 14:00:00,13.58,13.71,13.58,13.7,77600.0,13.5799,13.7099,13.5799,13.6999,77600.0
2006-10-31 14:10:00,13.7,13.79,13.69,13.79,30900.0,13.6999,13.7899,13.6899,13.7899,30900.0
2006-10-31 14:20:00,13.79,13.82,13.7,13.72,67600.0,13.7899,13.8199,13.6999,13.7199,67600.0
2006-10-31 14:30:00,13.73,13.86,13.73,13.85,64100.0,13.7299,13.8599,13.7299,13.8499,64100.0
2006-10-31 14:40:00,13.85,13.87,13.78,13.83,33700.0,13.8499,13.8699,13.7799,13.8299,33700.0
2006-10-31 14:50:00,13.82,13.84,13.77,13.77,24400.0,13.8199,13.8399,13.7699,13.7699,24400.0
2006-10-31 15:00:00,13.76,13.83,13.72,13.8,71100.0,13.7599,13.8299,13.7199,13.7999,71100.0
2006-10-31 15:10:00,13.8,13.85,13.76,13.81,60600.0,13.7999,13.8499,13.7599,13.8099,60600.0
2006-10-31 15:20:00,13.81,13.9,13.81,13.89,36800.0,13.8099,13.8999,13.8099,13.8899,36800.0
2006-10-31 15:30:00,13.88,13.98,13.86,13.98,129700.0,13.8799,13.9799,13.8599,13.9799,129700.0
2006-10-31 15:40:00,13.96,14.05,13.96,14.02,121600.0,13.9599,14.0499,13.9599,14.0199,121600.0
2006-10-31 15:50:00,14.02,14.06,13.9,13.98,121500.0,14.0199,14.0599,13.8999,13.9799,121500.0
2006-11-01 09:30:00,14.05,14.08,13.96,14.08,44300.0,14.0499,14.0799,13.9599,14.0799,44300.0
2006-11-01 09:40:00,14.08,14.28,14.08,14.28,32800.0,14.0799,14.2799,14.0799,14.2799,32800.0
2006-11-01 09:50:00,14.28,14.28,14.1,14.2,38600.0,14.2799,14.2799,14.0999,14.1999,38600.0
2006-11-01 10:00:00,14.2,14.33,14.2,14.31,40700.0,14.1999,14.3299,14.1999,14.3099,40700.0
2006-11-01 10:10:00,14.32,14.33,14.28,14.3,48100.0,14.3199,14.3299,14.2799,14.2999,48100.0
2006-11-01 10:20:00,14.3,14.33,14.22,14.27,59000.0,14.2999,14.3299,14.2199,14.2699,59000.0
2006-11-01 10:30:00,14.26,14.33,14.26,14.32,34900.0,14.2599,14.3299,14.2599,14.3199,34900.0
2006-11-01 10:40:00,14.31,14.32,14.3,14.31,19300.0,14.3099,14.3199,14.2999,14.3099,19300.0
2006-11-01 10:50:00,14.31,14.35,14.3,14.35,39800.0,14.3099,14.3499,14.2999,14.3499,39800.0
2006-11-01 11:00:00,14.35,14.4,14.34,14.36,59800.0,14.3499,14.3999,14.3399,14.3599,59800.0
2006-11-01 11:10:00,14.35,14.36,14.33,14.36,13200.0,14.3499,14.3599,14.3299,14.3599,13200.0
2006-11-01 11:20:00,14.35,14.38,14.35,14.38,21700.0,14.3499,14.3799,14.3499,14.3799,21700.0
2006-11-01 11:30:00,14.38,14.43,14.38,14.43,270100.0,14.3799,14.4299,14.3799,14.4299,270100.0
2006-11-01 11:40:00,14.44,14.5,14.43,14.49,45400.0,14.4399,14.4999,14.4299,14.4899,45400.0
2006-11-01 11:50:00,14.49,14.49,14.47,14.48,14000.0,14.4899,14.4899,14.4699,14.4799,14000.0
2006-11-01 12:00:00,14.49,14.49,14.48,14.49,15500.0,14.4899,14.4899,14.4799,14.4899,15500.0
2006-11-01 12:10:00,14.49,14.51,14.48,14.5,29400.0,14.4899,14.5099,14.4799,14.4999,29400.0
2006-11-01 12:20:00,14.5,14.54,14.49,14.52,19700.0,14.4999,14.5399,14.4899,14.5199,19700.0
2006-11-01 12:30:00,14.52,14.52,14.42,14.42,54700.0,14.5199,14.5199,14.4199,14.4199,54700.0
2006-11-01 12:40:00,14.41,14.45,14.34,14.43,56600.0,14.4099,14.4499,14.3399,14.4299,56600.0
2006-11-01 12:50:00,14.42,14.43,14.41,14.42,25100.0,14.4199,14.4299,14.4099,14.4199,25100.0
2006-11-01 13:00:00,14.43,14.43,14.37,14.38,29500.0,14.4299,14.4299,14.3699,14.3799,29500.0
2006-11-01 13:10:00,14.38,14.43,14.38,14.4,10500.0,14.3799,14.4299,14.3799,14.3999,10500.0
2006-11-01 13:20:00,14.39,14.41,14.39,14.41,4900.0,14.3899,14.4099,14.3899,14.4099,4900.0
2006-11-01 13:30:00,14.4,14.43,14.4,14.4,12500.0,14.3999,14.4299,14.3999,14.3999,12500.0
2006-11-01 13:40:00,14.41,14.43,14.4,14.43,14400.0,14.4099,14.4299,14.3999,14.4299,14400.0
2006-11-01 13:50:00,14.43,14.49,14.42,14.48,29000.0,14.4299,14.4899,14.4199,14.4799,29000.0
2006-11-01 14:00:00,14.47,14.48,14.45,14.48,12600.0,14.4699,14.4799,14.4499,14.4799,12600.0
2006-11-01 14:10:00,14.47,14.49,14.39,14.41,22300.0,14.4699,14.4899,14.3899,14.4099,22300.0
2006-11-01 14:20:00,14.41,14.43,14.41,14.43,8000.0,14.4099,14.4299,14.4099,14.4299,8000.0
2006-11-01 14:30:00,14.43,14.43,14.38,14.39,19100.0,14.4299,14.4299,14.3799,14.3899,19100.0
2006-11-01 14:40:00,14.4,14.4,14.38,14.39,13600.0,14.3999,14.3999,14.3799,14.3899,13600.0
2006-11-01 14:50:00,14.38,14.41,14.38,14.4,26800.0,14.3799,14.4099,14.3799,14.3999,26800.0
2006-11-01 15:00:00,14.4,14.4,14.35,14.35,21500.0,14.3999,14.3999,14.3499,14.3499,21500.0
2006-11-01 15:10:00,14.36,14.37,14.35,14.35,26400.0,14.3599,14.3699,14.3499,14.3499,26400.0
2006-11-01 15:20:00,14.35,14.36,14.32,14.32,22600.0,14.3499,14.3599,14.3199,14.3199,22600.0
2006-11-01 15:30:00,14.32,14.32,14.26,14.27,50000.0,14.3199,14.3199,14.2599,14.2699,50000.0
2006-11-01 15:40:00,14.27,14.38,14.26,14.37,63700.0,14.2699,14.3799,14.2599,14.3699,63700.0
2006-11-01 15:50:00,14.36,14.38,14.33,14.34,111100.0,14.3599,14.3799,14.3299,14.3399,111100.0
2006-11-02 09:30:00,14.23,14.36,14.17,14.27,39100.0,14.2299,14.3599,14.1699,14.2699,39100.0
2006-11-02 09:40:00,14.24,14.25,14.18,14.19,18600.0,14.2399,14.2499,14.1799,14.1899,18600.0
2006-11-02 09:50:00,14.2,14.24,14.17,14.24,29800.0,14.1999,14.2399,14.1699,14.2399,29800.0
2006-11-02 10:00:00,14.24,14.27,14.17,14.19,45000.0,14.2399,14.2699,14.1699,14.1899,45000.0
2006-11-02 10:10:00,14.19,14.19,14.13,14.13,19300.0,14.1899,14.1899,14.1299,14.1299,19300.0
2006-11-02 10:20:00,14.14,14.18,14.08,14.09,26600.0,14.1399,14.1799,14.0799,14.0899,26600.0
2006-11-02 10:30:00,14.09,14.09,14.05,14.08,23100.0,14.0899,14.0899,14.0499,14.0799,23100.0
2006-11-02 10:40:00,14.07,14.07,13.99,14.0,21800.0,14.0699,14.0699,13.9899,13.9999,21800.0
2006-11-02 10:50:00,14.0,14.02,13.96,14.0,52300.0,13.9999,14.0199,13.9599,13.9999,52300.0
2006-11-02 11:00:00,14.0,14.02,13.98,13.99,79100.0,13.9999,14.0199,13.9799,13.9899,79100.0
2006-11-02 11:10:00,13.99,14.02,13.98,14.0,62600.0,13.9899,14.0199,13.9799,13.9999,62600.0
2006-11-02 11:20:00,14.0,14.01,13.99,13.99,53100.0,13.9999,14.0099,13.9899,13.9899,53100.0
2006-11-02 11:30:00,13.99,14.02,13.99,14.02,11800.0,13.9899,14.0199,13.9899,14.0199,11800.0
2006-11-02 11:40:00,14.02,14.02,14.0,14.01,23000.0,14.0199,14.0199,13.9999,14.0099,23000.0
2006-11-02 11:50:00,14.01,14.02,14.0,14.02,20600.0,14.0099,14.0199,13.9999,14.0199,20600.0
2006-11-02 12:00:00,14.02,14.04,14.02,14.04,16200.0,14.0199,14.0399,14.0199,14.0399,16200.0
2006-11-02 12:10:00,14.05,14.1,14.05,14.1,14100.0,14.0499,14.0999,14.0499,14.0999,14100.0
2006-11-02 12:20:00,14.09,14.1,14.06,14.06,14300.0,14.0899,14.0999,14.0599,14.0599,14300.0
2006-11-02 12:30:00,14.06,14.09,14.06,14.09,6200.0,14.0599,14.0899,14.0599,14.0899,6200.0
2006-11-02 12:40:00,14.09,14.09,14.05,14.06,14000.0,14.0899,14.0899,14.0499,14.0599,14000.0
2006-11-02 12:50:00,14.05,14.05,14.04,14.05,52400.0,14.0499,14.0499,14.0399,14.0499,52400.0
2006-11-02 13:00:00,14.05,14.05,14.04,14.05,19600.0,14.0499,14.0499,14.0399,14.0499,19600.0
2006-11-02 13:10:00,14.05,14.06,14.04,14.06,32200.0,14.0499,14.0599,14.0399,14.0599,32200.0
2006-11-02 13:20:00,14.06,14.07,14.0,14.05,21600.0,14.0599,14.0699,13.9999,14.0499,21600.0
2006-11-02 13:30:00,14.05,14.05,14.03,14.05,31900.0,14.0499,14.0499,14.0299,14.0499,31900.0
2006-11-02 13:40:00,14.04,14.05,14.03,14.05,12500.0,14.0399,14.0499,14.0299,14.0499,12500.0
2006-11-02 13:50:00,14.05,14.05,14.03,14.04,48100.0,14.0499,14.0499,14.0299,14.0399,48100.0
2006-11-02 14:00:00,14.04,14.05,14.03,14.04,18600.0,14.0399,14.0499,14.0299,14.0399,18600.0
2006-11-02 14:10:00,14.04,14.06,14.04,14.05,24500.0,14.0399,14.0599,14.0399,14.0499,24500.0
2006-11-02 14:20:00,14.05,14.06,14.04,14.04,12000.0,14.0499,14.0599,14.0399,14.0399,12000.0
2006-11-02 14:30:00,14.05,14.06,14.03,14.03,28900.0,14.0499,14.0599,14.0299,14.0299,28900.0
2006-11-02 14:40:00,14.04,14.04,14.01,14.02,29200.0,14.0399,14.0399,14.0099,14.0199,29200.0
2006-11-02 14:50:00,14.02,14.03,14.0,14.0,41300.0,14.0199,14.0299,13.9999,13.9999,41300.0
2006-11-02 15:00:00,14.01,14.01,13.99,14.0,54900.0,14.0099,14.0099,13.9899,13.9999,54900.0
2006-11-02 15:10:00,14.0,14.0,13.97,14.0,43400.0,13.9999,13.9999,13.9699,13.9999,43400.0
2006-11-02 15:20:00,14.0,14.0,13.99,14.0,10300.0,13.9999,13.9999,13.9899,13.9999,10300.0
2006-11-02 15:30:00,14.0,14.0,13.98,13.99,39000.0,13.9999,13.9999,13.9799,13.9899,39000.0
2006-11-02 15:40:00,13.99,13.99,13.97,13.98,70000.0,13.9899,13.9899,13.9699,13.9799,70000.0
2006-11-02 15:50:00,13.99,14.06,13.99,14.04,90000.0,13.9899,14.0599,13.9899,14.0399,90000.0
2006-11-03 09:30:00,14.43,14.57,14.26,14.53,113400.0,14.4299,14.5699,14.2599,14.5299,113400.0
2006-11-03 09:40:00,14.56,14.62,14.46,14.55,62300.0,14.5599,14.6199,14.4599,14.5499,62300.0
2006-11-03 09:50:00,14.55,14.62,14.52,14.56,67400.0,14.5499,14.6199,14.5199,14.5599,67400.0
2006-11-03 10:00:00,14.59,14.61,14.49,14.58,84700.0,14.5899,14.6099,14.4899,14.5799,84700.0
2006-11-03 10:10:00,14.59,14.74,14.58,14.67,77100.0,14.5899,14.7399,14.5799,14.6699,77100.0
2006-11-03 10:20:00,14.67,14.7,14.65,14.69,66000.0,14.6699,14.6999,14.6499,14.6899,66000.0
2006-11-03 10:30:00,14.7,14.71,14.59,14.62,100100.0,14.6999,14.7099,14.5899,14.6199,100100.0
2006-11-03 10:40:00,14.62,14.66,14.5,14.58,288900.0,14.6199,14.6599,14.4999,14.5799,288900.0
2006-11-03 10:50:00,14.58,14.59,14.51,14.51,75500.0,14.5799,14.5899,14.5099,14.5099,75500.0
2006-11-03 11:00:00,14.5,14.56,14.5,14.56,33500.0,14.4999,14.5599,14.4999,14.5599,33500.0
2006-11-03 11:10:00,14.56,14.59,14.51,14.59,103100.0,14.5599,14.5899,14.5099,14.5899,103100.0
2006-11-03 11:20:00,14.59,14.62,14.57,14.62,64800.0,14.5899,14.6199,14.5699,14.6199,64800.0
2006-11-03 11:30:00,14.62,14.7,14.61,14.66,33100.0,14.6199,14.6999,14.6099,14.6599,33100.0
2006-11-03 11:40:00,14.67,14.7,14.62,14.64,30400.0,14.6699,14.6999,14.6199,14.6399,30400.0
2006-11-03 11:50:00,14.63,14.63,14.5,14.5,46400.0,14.6299,14.6299,14.4999,14.4999,46400.0
2006-11-03 12:00:00,14.5,14.55,14.5,14.55,13600.0,14.4999,14.5499,14.4999,14.5499,13600.0
2006-11-03 12:10:00,14.54,14.55,14.53,14.53,34700.0,14.5399,14.5499,14.5299,14.5299,34700.0
2006-11-03 12:20:00,14.53,14.55,14.52,14.54,14600.0,14.5299,14.5499,14.5199,14.5399,14600.0
2006-11-03 12:30:00,14.55,14.61,14.55,14.6,40700.0,14.5499,14.6099,14.5499,14.5999,40700.0
2006-11-03 12:40:00,14.61,14.61,14.54,14.59,39200.0,14.6099,14.6099,14.5399,14.5899,39200.0
2006-11-03 12:50:00,14.59,14.65,14.59,14.64,99400.0,14.5899,14.6499,14.5899,14.6399,99400.0
2006-11-03 13:00:00,14.63,14.65,14.61,14.62,16000.0,14.6299,14.6499,14.6099,14.6199,16000.0
2006-11-03 13:10:00,14.62,14.63,14.6,14.62,112200.0,14.6199,14.6299,14.5999,14.6199,112200.0
2006-11-03 13:20:00,14.62,14.63,14.6,14.61,42000.0,14.6199,14.6299,14.5999,14.6099,42000.0
2006-11-03 13:30:00,14.61,14.63,14.59,14.62,36600.0,14.6099,14.6299,14.5899,14.6199,36600.0
2006-11-03 13:40:00,14.61,14.62,14.59,14.6,9000.0,14.6099,14.6199,14.5899,14.5999,9000.0
2006-11-03 13:50:00,14.6,14.61,14.59,14.6,16400.0,14.5999,14.6099,14.5899,14.5999,16400.0
2006-11-03 14:00:00,14.6,14.61,14.57,14.58,47400.0,14.5999,14.6099,14.5699,14.5799,47400.0
2006-11-03 14:10:00,14.58,14.6,14.56,14.59,25100.0,14.5799,14.5999,14.5599,14.5899,25100.0
2006-11-03 14:20:00,14.59,14.6,14.57,14.58,29600.0,14.5899,14.5999,14.5699,14.5799,29600.0
2006-11-03 14:30:00,14.59,14.6,14.59,14.6,37500.0,14.5899,14.5999,14.5899,14.5999,37500.0
2006-11-03 14:40:00,14.6,14.62,14.56,14.62,76300.0,14.5999,14.6199,14.5599,14.6199,76300.0
2006-11-03 14:50:00,14.61,14.62,14.58,14.58,43300.0,14.6099,14.6199,14.5799,14.5799,43300.0
2006-11-03 15:00:00,14.59,14.62,14.57,14.58,136700.0,14.5899,14.6199,14.5699,14.5799,136700.0
2006-11-03 15:10:00,14.59,14.62,14.55,14.59,146200.0,14.5899,14.6199,14.5499,14.5899,146200.0
2006-11-03 15:20:00,14.59,14.59,14.51,14.55,127400.0,14.5899,14.5899,14.5099,14.5499,127400.0
2006-11-03 15:30:00,14.55,14.63,14.43,14.61,717900.0,14.5499,14.6299,14.4299,14.6099,717900.0
2006-11-03 15:40:00,14.62,14.7,14.55,14.69,77700.0,14.6199,14.6999,14.5499,14.6899,77700.0
2006-11-03 15:50:00,14.68,14.7,14.64,14.68,126100.0,14.6799,14.6999,14.6399,14.6799,126100.0
2006-11-06 09:30:00,14.68,14.75,14.58,14.58,32400.0,14.6799,14.7499,14.5799,14.5799,32400.0
2006-11-06 09:40:00,14.59,14.59,14.24,14.32,40700.0,14.5899,14.5899,14.2399,14.3199,40700.0
2006-11-06 09:50:00,14.32,14.48,14.3,14.43,55300.0,14.3199,14.4799,14.2999,14.4299,55300.0
2006-11-06 10:00:00,14.43,14.45,14.38,14.39,29300.0,14.4299,14.4499,14.3799,14.3899,29300.0
2006-11-06 10:10:00,14.38,14.42,14.36,14.41,33200.0,14.3799,14.4199,14.3599,14.4099,33200.0
2006-11-06 10:20:00,14.41,14.58,14.41,14.52,13000.0,14.4099,14.5799,14.4099,14.5199,13000.0
2006-11-06 10:30:00,14.5,14.53,14.36,14.44,46100.0,14.4999,14.5299,14.3599,14.4399,46100.0
2006-11-06 10:40:00,14.43,14.52,14.43,14.44,12500.0,14.4299,14.5199,14.4299,14.4399,12500.0
2006-11-06 10:50:00,14.45,14.51,14.35,14.35,72200.0,14.4499,14.5099,14.3499,14.3499,72200.0
2006-11-06 11:00:00,14.35,14.5,14.35,14.49,38300.0,14.3499,14.4999,14.3499,14.4899,38300.0
2006-11-06 11:10:00,14.49,14.5,14.48,14.49,4700.0,14.4899,14.4999,14.4799,14.4899,4700.0
2006-11-06 11:20:00,14.48,14.49,14.4,14.43,34600.0,14.4799,14.4899,14.3999,14.4299,34600.0
2006-11-06 11:30:00,14.43,14.44,14.4,14.42,23500.0,14.4299,14.4399,14.3999,14.4199,23500.0
2006-11-06 11:40:00,14.42,14.5,14.42,14.46,29600.0,14.4199,14.4999,14.4199,14.4599,29600.0
2006-11-06 11:50:00,14.45,14.46,14.42,14.45,4600.0,14.4499,14.4599,14.4199,14.4499,4600.0
2006-11-06 12:00:00,14.45,14.51,14.45,14.51,8800.0,14.4499,14.5099,14.4499,14.5099,8800.0
2006-11-06 12:10:00,14.51,14.53,14.5,14.53,5200.0,14.5099,14.5299,14.4999,14.5299,5200.0
2006-11-06 12:20:00,14.52,14.53,14.48,14.48,11600.0,14.5199,14.5299,14.4799,14.4799,11600.0
2006-11-06 12:30:00,14.47,14.48,14.45,14.48,6800.0,14.4699,14.4799,14.4499,14.4799,6800.0
2006-11-06 12:40:00,14.48,14.48,14.47,14.48,6700.0,14.4799,14.4799,14.4699,14.4799,6700.0
2006-11-06 12:50:00,14.47,14.48,14.47,14.47,9000.0,14.4699,14.4799,14.4699,14.4699,9000.0
2006-11-06 13:00:00,14.48,14.49,14.47,14.48,7200.0,14.4799,14.4899,14.4699,14.4799,7200.0
2006-11-06 13:10:00,14.49,14.53,14.49,14.52,6400.0,14.4899,14.5299,14.4899,14.5199,6400.0
2006-11-06 13:20:00,14.53,14.53,14.49,14.49,11300.0,14.5299,14.5299,14.4899,14.4899,11300.0
2006-11-06 13:30:00,14.49,14.54,14.48,14.51,8700.0,14.4899,14.5399,14.4799,14.5099,8700.0
2006-11-06 13:40:00,14.51,14.56,14.49,14.56,16100.0,14.5099,14.5599,14.4899,14.5599,16100.0
2006-11-06 13:50:00,14.56,14.56,14.54,14.55,7100.0,14.5599,14.5599,14.5399,14.5499,7100.0
2006-11-06 14:00:00,14.55,14.57,14.55,14.56,14400.0,14.5499,14.5699,14.5499,14.5599,14400.0
2006-11-06 14:10:00,14.58,14.58,14.55,14.56,12700.0,14.5799,14.5799,14.5499,14.5599,12700.0
2006-11-06 14:20:00,14.56,14.58,14.52,14.54,14900.0,14.5599,14.5799,14.5199,14.5399,14900.0
2006-11-06 14:30:00,14.54,14.58,14.54,14.58,14200.0,14.5399,14.5799,14.5399,14.5799,14200.0
2006-11-06 14:40:00,14.58,14.59,14.56,14.57,10400.0,14.5799,14.5899,14.5599,14.5699,10400.0
2006-11-06 14:50:00,14.56,14.57,14.52,14.57,21800.0,14.5599,14.5699,14.5199,14.5699,21800.0
2006-11-06 15:00:00,14.57,14.67,14.57,14.66,31100.0,14.5699,14.6699,14.5699,14.6599,31100.0
2006-11-06 15:10:00,14.67,14.69,14.65,14.69,21600.0,14.6699,14.6899,14.6499,14.6899,21600.0
2006-11-06 15:20:00,14.68,14.7,14.6,14.61,24700.0,14.6799,14.6999,14.5999,14.6099,24700.0
2006-11-06 15:30:00,14.61,14.65,14.61,14.64,23100.0,14.6099,14.6499,14.6099,14.6399,23100.0
2006-11-06 15:40:00,14.63,14.65,14.59,14.59,34900.0,14.6299,14.6499,14.5899,14.5899,34900.0
2006-11-06 15:50:00,14.59,14.6,14.54,14.58,72600.0,14.5899,14.5999,14.5399,14.5799,72600.0
2006-11-07 09:30:00,14.6,14.69,14.57,14.69,40300.0,14.5999,14.6899,14.5699,14.6899,40300.0
2006-11-07 09:40:00,14.67,14.83,14.65,14.81,78200.0,14.6699,14.8299,14.6499,14.8099,78200.0
2006-11-07 09:50:00,14.81,14.85,14.73,14.82,57600.0,14.8099,14.8499,14.7299,14.8199,57600.0
2006-11-07 10:00:00,14.84,14.89,14.82,14.88,29100.0,14.8399,14.8899,14.8199,14.8799,29100.0
2006-11-07 10:10:00,14.88,14.88,14.85,14.88,21400.0,14.8799,14.8799,14.8499,14.8799,21400.0
2006-11-07 10:20:00,14.88,14.9,14.87,14.9,12100.0,14.8799,14.8999,14.8699,14.8999,12100.0
2006-11-07 10:30:00,14.9,14.9,14.87,14.87,18500.0,14.8999,14.8999,14.8699,14.8699,18500.0
2006-11-07 10:40:00,14.86,14.93,14.85,14.91,19100.0,14.8599,14.9299,14.8499,14.9099,19100.0
2006-11-07 10:50:00,14.92,14.93,14.85,14.86,22900.0,14.9199,14.9299,14.8499,14.8599,22900.0
2006-11-07 11:00:00,14.87,14.87,14.85,14.87,10900.0,14.8699,14.8699,14.8499,14.8699,10900.0
2006-11-07 11:10:00,14.86,14.88,14.86,14.87,20400.0,14.8599,14.8799,14.8599,14.8699,20400.0
2006-11-07 11:20:00,14.88,14.94,14.87,14.94,14200.0,14.8799,14.9399,14.8699,14.9399,14200.0
2006-11-07 11:30:00,14.94,14.95,14.91,14.91,8700.0,14.9399,14.9499,14.9099,14.9099,8700.0
2006-11-07 11:40:00,14.92,14.93,14.86,14.86,13800.0,14.9199,14.9299,14.8599,14.8599,13800.0
2006-11-07 11:50:00,14.85,14.86,14.73,14.78,60500.0,14.8499,14.8599,14.7299,14.7799,60500.0
2006-11-07 12:00:00,14.78,14.81,14.77,14.79,18100.0,14.7799,14.8099,14.7699,14.7899,18100.0
2006-11-07 12:10:00,14.8,14.81,14.77,14.79,25800.0,14.7999,14.8099,14.7699,14.7899,25800.0
2006-11-07 12:20:00,14.79,14.8,14.66,14.67,21600.0,14.7899,14.7999,14.6599,14.6699,21600.0
2006-11-07 12:30:00,14.67,14.73,14.67,14.7,20400.0,14.6699,14.7299,14.6699,14.6999,20400.0
2006-11-07 12:40:00,14.71,14.75,14.7,14.72,33700.0,14.7099,14.7499,14.6999,14.7199,33700.0
2006-11-07 12:50:00,14.72,14.74,14.66,14.69,38400.0,14.7199,14.7399,14.6599,14.6899,38400.0
2006-11-07 13:00:00,14.71,14.76,14.69,14.72,30900.0,14.7099,14.7599,14.6899,14.7199,30900.0
2006-11-07 13:10:00,14.7,14.73,14.7,14.72,3500.0,14.6999,14.7299,14.6999,14.7199,3500.0
2006-11-07 13:20:00,14.71,14.71,14.69,14.7,10800.0,14.7099,14.7099,14.6899,14.6999,10800.0
2006-11-07 13:30:00,14.71,14.71,14.68,14.7,10900.0,14.7099,14.7099,14.6799,14.6999,10900.0
2006-11-07 13:40:00,14.7,14.7,14.67,14.68,10000.0,14.6999,14.6999,14.6699,14.6799,10000.0
2006-11-07 13:50:00,14.67,14.73,14.65,14.73,25400.0,14.6699,14.7299,14.6499,14.7299,25400.0
2006-11-07 14:00:00,14.74,14.74,14.69,14.69,66800.0,14.7399,14.7399,14.6899,14.6899,66800.0
2006-11-07 14:10:00,14.69,14.71,14.66,14.68,24800.0,14.6899,14.7099,14.6599,14.6799,24800.0
2006-11-07 14:20:00,14.69,14.75,14.65,14.69,36900.0,14.6899,14.7499,14.6499,14.6899,36900.0
2006-11-07 14:30:00,14.69,14.69,14.65,14.66,18200.0,14.6899,14.6899,14.6499,14.6599,18200.0
2006-11-07 14:40:00,14.66,14.7,14.65,14.68,36000.0,14.6599,14.6999,14.6499,14.6799,36000.0
2006-11-07 14:50:00,14.68,14.69,14.66,14.66,19200.0,14.6799,14.6899,14.6599,14.6599,19200.0
2006-11-07 15:00:00,14.67,14.67,14.65,14.65,35700.0,14.6699,14.6699,14.6499,14.6499,35700.0
2006-11-07 15:10:00,14.65,14.73,14.65,14.73,57500.0,14.6499,14.7299,14.6499,14.7299,57500.0
2006-11-07 15:20:00,14.73,14.75,14.67,14.72,70900.0,14.7299,14.7499,14.6699,14.7199,70900.0
2006-11-07 15:30:00,14.72,14.77,14.71,14.76,39500.0,14.7199,14.7699,14.7099,14.7599,39500.0
2006-11-07 15:40:00,14.77,14.86,14.77,14.86,103000.0,14.7699,14.8599,14.7699,14.8599,103000.0
2006-11-07 15:50:00,14.86,14.97,14.85,14.93,339400.0,14.8599,14.9699,14.8499,14.9299,339400.0
2006-11-08 09:30:00,14.97,14.97,14.79,14.94,36800.0,14.9699,14.9699,14.7899,14.9399,36800.0
2006-11-08 09:40:00,14.91,15.08,14.88,15.02,113800.0,14.9099,15.0799,14.8799,15.0199,113800.0
2006-11-08 09:50:00,15.0,15.21,15.0,15.12,76300.0,14.9999,15.2099,14.9999,15.1199,76300.0
2006-11-08 10:00:00,15.11,15.19,15.1,15.13,55600.0,15.1099,15.1899,15.0999,15.1299,55600.0
2006-11-08 10:10:00,15.14,15.14,15.07,15.11,28900.0,15.1399,15.1399,15.0699,15.1099,28900.0
2006-11-08 10:20:00,15.1,15.18,15.09,15.16,80700.0,15.0999,15.1799,15.0899,15.1599,80700.0
2006-11-08 10:30:00,15.16,15.27,15.15,15.27,56900.0,15.1599,15.2699,15.1499,15.2699,56900.0
2006-11-08 10:40:00,15.28,15.35,15.26,15.28,48400.0,15.2799,15.3499,15.2599,15.2799,48400.0
2006-11-08 10:50:00,15.27,15.3,15.2,15.2,11500.0,15.2699,15.2999,15.1999,15.1999,11500.0
2006-11-08 11:00:00,15.2,15.21,15.11,15.2,17200.0,15.1999,15.2099,15.1099,15.1999,17200.0
2006-11-08 11:10:00,15.21,15.28,15.2,15.22,10000.0,15.2099,15.2799,15.1999,15.2199,10000.0
2006-11-08 11:20:00,15.22,15.29,15.22,15.26,14000.0,15.2199,15.2899,15.2199,15.2599,14000.0
2006-11-08 11:30:00,15.26,15.27,15.24,15.25,29000.0,15.2599,15.2699,15.2399,15.2499,29000.0
2006-11-08 11:40:00,15.25,15.25,15.24,15.24,16100.0,15.2499,15.2499,15.2399,15.2399,16100.0
2006-11-08 11:50:00,15.25,15.28,15.24,15.25,23000.0,15.2499,15.2799,15.2399,15.2499,23000.0
2006-11-08 12:00:00,15.25,15.3,15.22,15.3,20000.0,15.2499,15.2999,15.2199,15.2999,20000.0
2006-11-08 12:10:00,15.3,15.3,15.22,15.22,22300.0,15.2999,15.2999,15.2199,15.2199,22300.0
2006-11-08 12:20:00,15.21,15.22,15.08,15.1,38000.0,15.2099,15.2199,15.0799,15.0999,38000.0
2006-11-08 12:30:00,15.1,15.1,15.07,15.08,10800.0,15.0999,15.0999,15.0699,15.0799,10800.0
2006-11-08 12:40:00,15.08,15.14,15.08,15.14,69700.0,15.0799,15.1399,15.0799,15.1399,69700.0
2006-11-08 12:50:00,15.15,15.22,15.13,15.15,39600.0,15.1499,15.2199,15.1299,15.1499,39600.0
2006-11-08 13:00:00,15.16,15.19,15.11,15.12,22100.0,15.1599,15.1899,15.1099,15.1199,22100.0
2006-11-08 13:10:00,15.13,15.22,15.13,15.15,16100.0,15.1299,15.2199,15.1299,15.1499,16100.0
2006-11-08 13:20:00,15.16,15.16,15.1,15.11,15900.0,15.1599,15.1599,15.0999,15.1099,15900.0
2006-11-08 13:30:00,15.11,15.18,15.11,15.14,10600.0,15.1099,15.1799,15.1099,15.1399,10600.0
2006-11-08 13:40:00,15.13,15.19,15.1,15.17,42200.0,15.1299,15.1899,15.0999,15.1699,42200.0
2006-11-08 13:50:00,15.17,15.27,15.16,15.17,24600.0,15.1699,15.2699,15.1599,15.1699,24600.0
2006-11-08 14:00:00,15.18,15.27,15.16,15.25,12000.0,15.1799,15.2699,15.1599,15.2499,12000.0
2006-11-08 14:10:00,15.26,15.31,15.23,15.24,39100.0,15.2599,15.3099,15.2299,15.2399,39100.0
2006-11-08 14:20:00,15.24,15.32,15.22,15.23,31900.0,15.2399,15.3199,15.2199,15.2299,31900.0
2006-11-08 14:30:00,15.23,15.29,15.2,15.25,18000.0,15.2299,15.2899,15.1999,15.2499,18000.0
2006-11-08 14:40:00,15.25,15.28,15.22,15.24,22900.0,15.2499,15.2799,15.2199,15.2399,22900.0
2006-11-08 14:50:00,15.25,15.26,15.2,15.2,21000.0,15.2499,15.2599,15.1999,15.1999,21000.0
2006-11-08 15:00:00,15.21,15.25,15.18,15.22,34900.0,15.2099,15.2499,15.1799,15.2199,34900.0
2006-11-08 15:10:00,15.22,15.22,15.1,15.18,89700.0,15.2199,15.2199,15.0999,15.1799,89700.0
2006-11-08 15:20:00,15.18,15.19,15.12,15.18,35400.0,15.1799,15.1899,15.1199,15.1799,35400.0
2006-11-08 15:30:00,15.17,15.2,15.14,15.14,22700.0,15.1699,15.1999,15.1399,15.1399,22700.0
2006-11-08 15:40:00,15.14,15.18,15.12,15.17,35800.0,15.1399,15.1799,15.1199,15.1699,35800.0
2006-11-08 15:50:00,15.16,15.18,15.13,15.18,44700.0,15.1599,15.1799,15.1299,15.1799,44700.0
2006-11-09 09:30:00,15.2,15.31,15.12,15.21,28900.0,15.1999,15.3099,15.1199,15.2099,28900.0
2006-11-09 09:40:00,15.21,15.35,15.09,15.35,39800.0,15.2099,15.3499,15.0899,15.3499,39800.0
2006-11-09 09:50:00,15.34,15.36,15.23,15.29,29500.0,15.3399,15.3599,15.2299,15.2899,29500.0
2006-11-09 10:00:00,15.26,15.31,15.21,15.3,54400.0,15.2599,15.3099,15.2099,15.2999,54400.0
2006-11-09 10:10:00,15.3,15.38,15.28,15.35,55000.0,15.2999,15.3799,15.2799,15.3499,55000.0
2006-11-09 10:20:00,15.34,15.37,15.31,15.34,33700.0,15.3399,15.3699,15.3099,15.3399,33700.0
2006-11-09 10:30:00,15.34,15.41,15.33,15.38,31800.0,15.3399,15.4099,15.3299,15.3799,31800.0
2006-11-09 10:40:00,15.38,15.48,15.38,15.43,31300.0,15.3799,15.4799,15.3799,15.4299,31300.0
2006-11-09 10:50:00,15.43,15.46,15.38,15.44,23800.0,15.4299,15.4599,15.3799,15.4399,23800.0
2006-11-09 11:00:00,15.43,15.45,15.4,15.42,17100.0,15.4299,15.4499,15.3999,15.4199,17100.0
2006-11-09 11:10:00,15.4,15.49,15.4,15.45,18600.0,15.3999,15.4899,15.3999,15.4499,18600.0
2006-11-09 11:20:00,15.45,15.47,15.41,15.44,39600.0,15.4499,15.4699,15.4099,15.4399,39600.0
2006-11-09 11:30:00,15.44,15.45,15.43,15.43,9800.0,15.4399,15.4499,15.4299,15.4299,9800.0
2006-11-09 11:40:00,15.43,15.45,15.4,15.43,31500.0,15.4299,15.4499,15.3999,15.4299,31500.0
2006-11-09 11:50:00,15.43,15.43,15.42,15.42,11400.0,15.4299,15.4299,15.4199,15.4199,11400.0
2006-11-09 12:00:00,15.42,15.43,15.42,15.42,13700.0,15.4199,15.4299,15.4199,15.4199,13700.0
2006-11-09 12:10:00,15.42,15.45,15.42,15.45,23400.0,15.4199,15.4499,15.4199,15.4499,23400.0
2006-11-09 12:20:00,15.46,15.47,15.45,15.47,21600.0,15.4599,15.4699,15.4499,15.4699,21600.0
2006-11-09 12:30:00,15.47,15.48,15.45,15.46,6700.0,15.4699,15.4799,15.4499,15.4599,6700.0
2006-11-09 12:40:00,15.46,15.49,15.45,15.46,11300.0,15.4599,15.4899,15.4499,15.4599,11300.0
2006-11-09 12:50:00,15.46,15.49,15.46,15.49,26300.0,15.4599,15.4899,15.4599,15.4899,26300.0
2006-11-09 13:00:00,15.48,15.5,15.43,15.44,33700.0,15.4799,15.4999,15.4299,15.4399,33700.0
2006-11-09 13:10:00,15.44,15.48,15.44,15.45,11600.0,15.4399,15.4799,15.4399,15.4499,11600.0
2006-11-09 13:20:00,15.45,15.46,15.39,15.4,41600.0,15.4499,15.4599,15.3899,15.3999,41600.0
2006-11-09 13:30:00,15.4,15.43,15.34,15.36,31700.0,15.3999,15.4299,15.3399,15.3599,31700.0
2006-11-09 13:40:00,15.36,15.39,15.35,15.39,28700.0,15.3599,15.3899,15.3499,15.3899,28700.0
2006-11-09 13:50:00,15.38,15.41,15.34,15.4,56200.0,15.3799,15.4099,15.3399,15.3999,56200.0
2006-11-09 14:00:00,15.4,15.43,15.39,15.42,52500.0,15.3999,15.4299,15.3899,15.4199,52500.0
2006-11-09 14:10:00,15.43,15.43,15.36,15.38,29100.0,15.4299,15.4299,15.3599,15.3799,29100.0
2006-11-09 14:20:00,15.37,15.4,15.35,15.4,52700.0,15.3699,15.3999,15.3499,15.3999,52700.0
2006-11-09 14:30:00,15.39,15.42,15.39,15.39,22800.0,15.3899,15.4199,15.3899,15.3899,22800.0
2006-11-09 14:40:00,15.39,15.42,15.35,15.37,62200.0,15.3899,15.4199,15.3499,15.3699,62200.0
2006-11-09 14:50:00,15.37,15.43,15.37,15.4,341800.0,15.3699,15.4299,15.3699,15.3999,341800.0
2006-11-09 15:00:00,15.4,15.42,15.4,15.41,102500.0,15.3999,15.4199,15.3999,15.4099,102500.0
2006-11-09 15:10:00,15.41,15.42,15.39,15.41,77100.0,15.4099,15.4199,15.3899,15.4099,77100.0
2006-11-09 15:20:00,15.4,15.42,15.4,15.41,50300.0,15.3999,15.4199,15.3999,15.4099,50300.0
2006-11-09 15:30:00,15.41,15.42,15.4,15.41,29700.0,15.4099,15.4199,15.3999,15.4099,29700.0
2006-11-09 15:40:00,15.41,15.44,15.4,15.43,54300.0,15.4099,15.4399,15.3999,15.4299,54300.0
2006-11-09 15:50:00,15.42,15.46,15.41,15.43,69300.0,15.4199,15.4599,15.4099,15.4299,69300.0
2006-11-10 09:30:00,15.33,15.55,15.31,15.51,54700.0,15.3299,15.5499,15.3099,15.5099,54700.0
2006-11-10 09:40:00,15.52,15.54,15.39,15.5,75400.0,15.5199,15.5399,15.3899,15.4999,75400.0
2006-11-10 09:50:00,15.5,15.52,15.48,15.52,20100.0,15.4999,15.5199,15.4799,15.5199,20100.0
2006-11-10 10:00:00,15.52,15.55,15.5,15.5,34700.0,15.5199,15.5499,15.4999,15.4999,34700.0
2006-11-10 10:10:00,15.48,15.52,15.47,15.52,23300.0,15.4799,15.5199,15.4699,15.5199,23300.0
2006-11-10 10:20:00,15.51,15.52,15.5,15.5,18400.0,15.5099,15.5199,15.4999,15.4999,18400.0
2006-11-10 10:30:00,15.5,15.52,15.5,15.5,14800.0,15.4999,15.5199,15.4999,15.4999,14800.0
2006-11-10 10:40:00,15.5,15.53,15.5,15.51,21300.0,15.4999,15.5299,15.4999,15.5099,21300.0
2006-11-10 10:50:00,15.51,15.53,15.5,15.52,16000.0,15.5099,15.5299,15.4999,15.5199,16000.0
2006-11-10 11:00:00,15.52,15.55,15.51,15.51,17000.0,15.5199,15.5499,15.5099,15.5099,17000.0
2006-11-10 11:10:00,15.51,15.54,15.51,15.53,11900.0,15.5099,15.5399,15.5099,15.5299,11900.0
2006-11-10 11:20:00,15.53,15.55,15.52,15.54,11000.0,15.5299,15.5499,15.5199,15.5399,11000.0
2006-11-10 11:30:00,15.53,15.6,15.53,15.56,25400.0,15.5299,15.5999,15.5299,15.5599,25400.0
2006-11-10 11:40:00,15.58,15.63,15.58,15.62,57900.0,15.5799,15.6299,15.5799,15.6199,57900.0
2006-11-10 11:50:00,15.63,15.63,15.58,15.6,6500.0,15.6299,15.6299,15.5799,15.5999,6500.0
2006-11-10 12:00:00,15.59,15.62,15.59,15.62,5400.0,15.5899,15.6199,15.5899,15.6199,5400.0
2006-11-10 12:10:00,15.62,15.62,15.61,15.61,8200.0,15.6199,15.6199,15.6099,15.6099,8200.0
2006-11-10 12:20:00,15.62,15.63,15.61,15.62,7300.0,15.6199,15.6299,15.6099,15.6199,7300.0
2006-11-10 12:30:00,15.63,15.64,15.62,15.64,10000.0,15.6299,15.6399,15.6199,15.6399,10000.0
2006-11-10 12:40:00,15.64,15.65,15.61,15.62,17000.0,15.6399,15.6499,15.6099,15.6199,17000.0
2006-11-10 12:50:00,15.61,15.66,15.61,15.64,18300.0,15.6099,15.6599,15.6099,15.6399,18300.0
2006-11-10 13:00:00,15.63,15.65,15.63,15.64,12400.0,15.6299,15.6499,15.6299,15.6399,12400.0
2006-11-10 13:10:00,15.64,15.66,15.64,15.66,13500.0,15.6399,15.6599,15.6399,15.6599,13500.0
2006-11-10 13:20:00,15.66,15.67,15.61,15.61,20700.0,15.6599,15.6699,15.6099,15.6099,20700.0
2006-11-10 13:30:00,15.6,15.61,15.54,15.58,31100.0,15.5999,15.6099,15.5399,15.5799,31100.0
2006-11-10 13:40:00,15.58,15.61,15.56,15.58,50000.0,15.5799,15.6099,15.5599,15.5799,50000.0
2006-11-10 13:50:00,15.58,15.6,15.57,15.6,12300.0,15.5799,15.5999,15.5699,15.5999,12300.0
2006-11-10 14:00:00,15.59,15.61,15.59,15.6,68100.0,15.5899,15.6099,15.5899,15.5999,68100.0
2006-11-10 14:10:00,15.61,15.74,15.6,15.74,36100.0,15.6099,15.7399,15.5999,15.7399,36100.0
2006-11-10 14:20:00,15.73,15.73,15.69,15.71,36000.0,15.7299,15.7299,15.6899,15.7099,36000.0
2006-11-10 14:30:00,15.71,15.8,15.71,15.8,55800.0,15.7099,15.7999,15.7099,15.7999,55800.0
2006-11-10 14:40:00,15.81,15.81,15.75,15.75,76500.0,15.8099,15.8099,15.7499,15.7499,76500.0
2006-11-10 14:50:00,15.76,15.82,15.75,15.76,23000.0,15.7599,15.8199,15.7499,15.7599,23000.0
2006-11-10 15:00:00,15.75,15.76,15.69,15.7,67900.0,15.7499,15.7599,15.6899,15.6999,67900.0
2006-11-10 15:10:00,15.7,15.77,15.65,15.74,80000.0,15.6999,15.7699,15.6499,15.7399,80000.0
2006-11-10 15:20:00,15.74,15.78,15.73,15.76,59500.0,15.7399,15.7799,15.7299,15.7599,59500.0
2006-11-10 15:30:00,15.75,15.8,15.75,15.78,45900.0,15.7499,15.7999,15.7499,15.7799,45900.0
2006-11-10 15:40:00,15.78,15.88,15.75,15.76,117800.0,15.7799,15.8799,15.7499,15.7599,117800.0
2006-11-10 15:50:00,15.75,15.84,15.75,15.82,91100.0,15.7499,15.8399,15.7499,15.8199,91100.0
2006-11-13 09:30:00,15.79,16.03,15.71,16.01,62700.0,15.7899,16.0299,15.7099,16.0099,62700.0
2006-11-13 09:40:00,16.0,16.1,15.98,16.07,45900.0,15.9999,16.0999,15.9799,16.0699,45900.0
2006-11-13 09:50:00,16.08,16.23,16.08,16.17,35100.0,16.0799,16.2299,16.0799,16.1699,35100.0
2006-11-13 10:00:00,16.16,16.18,16.06,16.18,48800.0,16.1599,16.1799,16.0599,16.1799,48800.0
2006-11-13 10:10:00,16.17,16.2,16.16,16.2,28200.0,16.1699,16.1999,16.1599,16.1999,28200.0
2006-11-13 10:20:00,16.18,16.19,16.12,16.19,53200.0,16.1799,16.1899,16.1199,16.1899,53200.0
2006-11-13 10:30:00,16.19,16.37,16.19,16.27,143000.0,16.1899,16.3699,16.1899,16.2699,143000.0
2006-11-13 10:40:00,16.27,16.35,16.24,16.34,59700.0,16.2699,16.3499,16.2399,16.3399,59700.0
2006-11-13 10:50:00,16.34,16.53,16.33,16.51,105200.0,16.3399,16.5299,16.3299,16.5099,105200.0
2006-11-13 11:00:00,16.52,16.75,16.46,16.73,200700.0,16.5199,16.7499,16.4599,16.7299,200700.0
2006-11-13 11:10:00,16.72,16.85,16.68,16.75,118200.0,16.7199,16.8499,16.6799,16.7499,118200.0
2006-11-13 11:20:00,16.76,16.88,16.73,16.8,84000.0,16.7599,16.8799,16.7299,16.7999,84000.0
2006-11-13 11:30:00,16.81,16.87,16.8,16.86,92400.0,16.8099,16.8699,16.7999,16.8599,92400.0
2006-11-13 11:40:00,16.85,16.98,16.79,16.98,82900.0,16.8499,16.9799,16.7899,16.9799,82900.0
2006-11-13 11:50:00,16.98,17.15,16.96,17.01,107400.0,16.9799,17.1499,16.9599,17.0099,107400.0
2006-11-13 12:00:00,17.01,17.35,16.97,17.26,194500.0,17.0099,17.3499,16.9699,17.2599,194500.0
2006-11-13 12:10:00,17.26,17.66,17.23,17.62,258800.0,17.2599,17.6599,17.2299,17.6199,258800.0
2006-11-13 12:20:00,17.61,17.61,17.32,17.36,224300.0,17.6099,17.6099,17.3199,17.3599,224300.0
2006-11-13 12:30:00,17.39,17.53,17.35,17.42,177600.0,17.3899,17.5299,17.3499,17.4199,177600.0
2006-11-13 12:40:00,17.42,17.45,17.35,17.35,109600.0,17.4199,17.4499,17.3499,17.3499,109600.0
2006-11-13 12:50:00,17.35,17.36,17.16,17.17,83600.0,17.3499,17.3599,17.1599,17.1699,83600.0
2006-11-13 13:00:00,17.18,17.3,17.12,17.24,143300.0,17.1799,17.2999,17.1199,17.2399,143300.0
2006-11-13 13:10:00,17.24,17.37,17.23,17.27,69200.0,17.2399,17.3699,17.2299,17.2699,69200.0
2006-11-13 13:20:00,17.27,17.3,17.22,17.24,61500.0,17.2699,17.2999,17.2199,17.2399,61500.0
2006-11-13 13:30:00,17.24,17.25,17.2,17.25,108000.0,17.2399,17.2499,17.1999,17.2499,108000.0
2006-11-13 13:40:00,17.24,17.25,17.0,17.0,67900.0,17.2399,17.2499,16.9999,16.9999,67900.0
2006-11-13 13:50:00,17.0,17.19,17.0,17.08,72600.0,16.9999,17.1899,16.9999,17.0799,72600.0
2006-11-13 14:00:00,17.08,17.16,17.08,17.09,31500.0,17.0799,17.1599,17.0799,17.0899,31500.0
2006-11-13 14:10:00,17.1,17.24,17.09,17.22,62400.0,17.0999,17.2399,17.0899,17.2199,62400.0
2006-11-13 14:20:00,17.21,17.22,17.18,17.18,48300.0,17.2099,17.2199,17.1799,17.1799,48300.0
2006-11-13 14:30:00,17.18,17.21,17.18,17.18,35400.0,17.1799,17.2099,17.1799,17.1799,35400.0
2006-11-13 14:40:00,17.18,17.23,17.18,17.19,42200.0,17.1799,17.2299,17.1799,17.1899,42200.0
2006-11-13 14:50:00,17.2,17.25,17.17,17.18,132800.0,17.1999,17.2499,17.1699,17.1799,132800.0
2006-11-13 15:00:00,17.17,17.24,17.14,17.16,113800.0,17.1699,17.2399,17.1399,17.1599,113800.0
2006-11-13 15:10:00,17.17,17.23,17.16,17.18,96300.0,17.1699,17.2299,17.1599,17.1799,96300.0
2006-11-13 15:20:00,17.18,17.24,17.15,17.19,129900.0,17.1799,17.2399,17.1499,17.1899,129900.0
2006-11-13 15:30:00,17.19,17.2,17.18,17.2,64400.0,17.1899,17.1999,17.1799,17.1999,64400.0
2006-11-13 15:40:00,17.21,17.23,17.17,17.17,111600.0,17.2099,17.2299,17.1699,17.1699,111600.0
2006-11-13 15:50:00,17.17,17.22,17.13,17.2,229100.0,17.1699,17.2199,17.1299,17.1999,229100.0
2006-11-14 09:30:00,17.0,17.08,16.9,17.0,110700.0,16.9999,17.0799,16.8999,16.9999,110700.0
2006-11-14 09:40:00,17.0,17.14,16.98,17.02,76100.0,16.9999,17.1399,16.9799,17.0199,76100.0
2006-11-14 09:50:00,17.02,17.02,16.95,16.97,72000.0,17.0199,17.0199,16.9499,16.9699,72000.0
2006-11-14 10:00:00,16.97,16.99,16.95,16.97,39300.0,16.9699,16.9899,16.9499,16.9699,39300.0
2006-11-14 10:10:00,16.97,17.03,16.88,16.88,36000.0,16.9699,17.0299,16.8799,16.8799,36000.0
2006-11-14 10:20:00,16.88,16.88,16.66,16.7,90200.0,16.8799,16.8799,16.6599,16.6999,90200.0
2006-11-14 10:30:00,16.71,16.81,16.66,16.76,41800.0,16.7099,16.8099,16.6599,16.7599,41800.0
2006-11-14 10:40:00,16.75,16.89,16.69,16.77,48100.0,16.7499,16.8899,16.6899,16.7699,48100.0
2006-11-14 10:50:00,16.77,16.8,16.76,16.8,10500.0,16.7699,16.7999,16.7599,16.7999,10500.0
2006-11-14 11:00:00,16.79,16.81,16.75,16.8,22500.0,16.7899,16.8099,16.7499,16.7999,22500.0
2006-11-14 11:10:00,16.8,16.81,16.8,16.81,18300.0,16.7999,16.8099,16.7999,16.8099,18300.0
2006-11-14 11:20:00,16.8,16.82,16.8,16.81,10200.0,16.7999,16.8199,16.7999,16.8099,10200.0
2006-11-14 11:30:00,16.82,16.86,16.82,16.85,25400.0,16.8199,16.8599,16.8199,16.8499,25400.0
2006-11-14 11:40:00,16.85,16.93,16.83,16.88,24100.0,16.8499,16.9299,16.8299,16.8799,24100.0
2006-11-14 11:50:00,16.88,17.37,16.88,17.36,140600.0,16.8799,17.3699,16.8799,17.3599,140600.0
2006-11-14 12:00:00,17.36,17.91,17.29,17.77,363200.0,17.3599,17.9099,17.2899,17.7699,363200.0
2006-11-14 12:10:00,17.77,17.87,17.48,17.5,134900.0,17.7699,17.8699,17.4799,17.4999,134900.0
2006-11-14 12:20:00,17.49,17.5,17.24,17.3,126000.0,17.4899,17.4999,17.2399,17.2999,126000.0
2006-11-14 12:30:00,17.3,17.31,17.05,17.11,121300.0,17.2999,17.3099,17.0499,17.1099,121300.0
2006-11-14 12:40:00,17.13,17.33,17.13,17.22,86400.0,17.1299,17.3299,17.1299,17.2199,86400.0
2006-11-14 12:50:00,17.23,17.4,17.23,17.4,40900.0,17.2299,17.3999,17.2299,17.3999,40900.0
2006-11-14 13:00:00,17.4,17.45,17.26,17.29,54200.0,17.3999,17.4499,17.2599,17.2899,54200.0
2006-11-14 13:10:00,17.28,17.28,17.25,17.26,54600.0,17.2799,17.2799,17.2499,17.2599,54600.0
2006-11-14 13:20:00,17.25,17.29,17.25,17.29,38600.0,17.2499,17.2899,17.2499,17.2899,38600.0
2006-11-14 13:30:00,17.3,17.32,17.25,17.3,22600.0,17.2999,17.3199,17.2499,17.2999,22600.0
2006-11-14 13:40:00,17.31,17.33,17.29,17.31,29000.0,17.3099,17.3299,17.2899,17.3099,29000.0
2006-11-14 13:50:00,17.31,17.32,17.29,17.31,33500.0,17.3099,17.3199,17.2899,17.3099,33500.0
2006-11-14 14:00:00,17.3,17.32,17.29,17.3,37400.0,17.2999,17.3199,17.2899,17.2999,37400.0
2006-11-14 14:10:00,17.3,17.31,17.29,17.3,26900.0,17.2999,17.3099,17.2899,17.2999,26900.0
2006-11-14 14:20:00,17.3,17.3,17.28,17.29,46200.0,17.2999,17.2999,17.2799,17.2899,46200.0
2006-11-14 14:30:00,17.29,17.3,17.28,17.3,79900.0,17.2899,17.2999,17.2799,17.2999,79900.0
2006-11-14 14:40:00,17.3,17.4,17.3,17.37,49300.0,17.2999,17.3999,17.2999,17.3699,49300.0
2006-11-14 14:50:00,17.38,17.38,17.28,17.35,69000.0,17.3799,17.3799,17.2799,17.3499,69000.0
2006-11-14 15:00:00,17.35,17.37,17.26,17.27,62200.0,17.3499,17.3699,17.2599,17.2699,62200.0
2006-11-14 15:10:00,17.27,17.31,17.24,17.3,127800.0,17.2699,17.3099,17.2399,17.2999,127800.0
2006-11-14 15:20:00,17.3,17.33,17.24,17.26,95000.0,17.2999,17.3299,17.2399,17.2599,95000.0
2006-11-14 15:30:00,17.25,17.4,17.25,17.38,91200.0,17.2499,17.3999,17.2499,17.3799,91200.0
2006-11-14 15:40:00,17.38,17.55,17.37,17.52,117100.0,17.3799,17.5499,17.3699,17.5199,117100.0
2006-11-14 15:50:00,17.53,17.65,17.44,17.6,463200.0,17.5299,17.6499,17.4399,17.5999,463200.0
2006-11-15 09:30:00,17.44,17.6,17.34,17.47,64200.0,17.4399,17.5999,17.3399,17.4699,64200.0
2006-11-15 09:40:00,17.52,17.79,17.52,17.61,43500.0,17.5199,17.7899,17.5199,17.6099,43500.0
2006-11-15 09:50:00,17.63,17.85,17.58,17.8,35200.0,17.6299,17.8499,17.5799,17.7999,35200.0
2006-11-15 10:00:00,17.8,17.97,17.76,17.91,63600.0,17.7999,17.9699,17.7599,17.9099,63600.0
2006-11-15 10:10:00,17.91,17.99,17.7,17.76,69400.0,17.9099,17.9899,17.6999,17.7599,69400.0
2006-11-15 10:20:00,17.8,17.88,17.73,17.73,63600.0,17.7999,17.8799,17.7299,17.7299,63600.0
2006-11-15 10:30:00,17.75,17.75,17.63,17.63,17300.0,17.7499,17.7499,17.6299,17.6299,17300.0
2006-11-15 10:40:00,17.64,17.77,17.63,17.72,28600.0,17.6399,17.7699,17.6299,17.7199,28600.0
2006-11-15 10:50:00,17.72,17.83,17.7,17.76,35900.0,17.7199,17.8299,17.6999,17.7599,35900.0
2006-11-15 11:00:00,17.75,17.79,17.74,17.76,325300.0,17.7499,17.7899,17.7399,17.7599,325300.0
2006-11-15 11:10:00,17.77,17.87,17.76,17.82,46700.0,17.7699,17.8699,17.7599,17.8199,46700.0
2006-11-15 11:20:00,17.82,17.88,17.78,17.83,38200.0,17.8199,17.8799,17.7799,17.8299,38200.0
2006-11-15 11:30:00,17.84,17.86,17.82,17.84,28000.0,17.8399,17.8599,17.8199,17.8399,28000.0
2006-11-15 11:40:00,17.86,17.99,17.85,17.97,45100.0,17.8599,17.9899,17.8499,17.9699,45100.0
2006-11-15 11:50:00,17.96,18.1,17.95,18.05,88900.0,17.9599,18.0999,17.9499,18.0499,88900.0
2006-11-15 12:00:00,17.96,18.09,17.94,18.02,56400.0,17.9599,18.0899,17.9399,18.0199,56400.0
2006-11-15 12:10:00,18.01,18.03,17.97,18.01,34500.0,18.0099,18.0299,17.9699,18.0099,34500.0
2006-11-15 12:20:00,18.01,18.02,17.94,17.98,48100.0,18.0099,18.0199,17.9399,17.9799,48100.0
2006-11-15 12:30:00,17.96,18.0,17.89,17.89,43500.0,17.9599,17.9999,17.8899,17.8899,43500.0
2006-11-15 12:40:00,17.88,17.88,17.8,17.82,31700.0,17.8799,17.8799,17.7999,17.8199,31700.0
2006-11-15 12:50:00,17.81,17.91,17.8,17.9,40600.0,17.8099,17.9099,17.7999,17.8999,40600.0
2006-11-15 13:00:00,17.89,17.9,17.87,17.88,9400.0,17.8899,17.8999,17.8699,17.8799,9400.0
2006-11-15 13:10:00,17.88,17.88,17.85,17.85,36100.0,17.8799,17.8799,17.8499,17.8499,36100.0
2006-11-15 13:20:00,17.86,17.91,17.83,17.9,16900.0,17.8599,17.9099,17.8299,17.8999,16900.0
2006-11-15 13:30:00,17.91,17.98,17.87,17.96,15300.0,17.9099,17.9799,17.8699,17.9599,15300.0
2006-11-15 13:40:00,17.95,17.96,17.89,17.89,6500.0,17.9499,17.9599,17.8899,17.8899,6500.0
2006-11-15 13:50:00,17.89,17.98,17.88,17.95,36500.0,17.8899,17.9799,17.8799,17.9499,36500.0
2006-11-15 14:00:00,17.95,17.96,17.85,17.9,45400.0,17.9499,17.9599,17.8499,17.8999,45400.0
2006-11-15 14:10:00,17.89,17.99,17.89,17.92,49900.0,17.8899,17.9899,17.8899,17.9199,49900.0
2006-11-15 14:20:00,17.91,17.98,17.87,17.89,26100.0,17.9099,17.9799,17.8699,17.8899,26100.0
2006-11-15 14:30:00,17.9,17.9,17.84,17.85,65500.0,17.8999,17.8999,17.8399,17.8499,65500.0
2006-11-15 14:40:00,17.86,17.91,17.84,17.89,9400.0,17.8599,17.9099,17.8399,17.8899,9400.0
2006-11-15 14:50:00,17.91,17.91,17.86,17.87,5200.0,17.9099,17.9099,17.8599,17.8699,5200.0
2006-11-15 15:00:00,17.87,17.99,17.86,17.97,49300.0,17.8699,17.9899,17.8599,17.9699,49300.0
2006-11-15 15:10:00,17.97,18.03,17.97,17.97,42900.0,17.9699,18.0299,17.9699,17.9699,42900.0
2006-11-15 15:20:00,17.97,18.05,17.94,18.04,38400.0,17.9699,18.0499,17.9399,18.0399,38400.0
2006-11-15 15:30:00,18.04,18.22,18.03,18.21,99800.0,18.0399,18.2199,18.0299,18.2099,99800.0
2006-11-15 15:40:00,18.22,18.23,18.12,18.16,133400.0,18.2199,18.2299,18.1199,18.1599,133400.0
2006-11-15 15:50:00,18.17,18.19,18.08,18.17,140900.0,18.1699,18.1899,18.0799,18.1699,140900.0
2006-11-16 09:30:00,17.89,18.14,17.89,18.13,69200.0,17.8899,18.1399,17.8899,18.1299,69200.0
2006-11-16 09:40:00,18.14,18.14,17.85,17.89,66300.0,18.1399,18.1399,17.8499,17.8899,66300.0
2006-11-16 09:50:00,17.88,18.01,17.88,17.94,32000.0,17.8799,18.0099,17.8799,17.9399,32000.0
2006-11-16 10:00:00,17.93,17.93,17.75,17.75,47900.0,17.9299,17.9299,17.7499,17.7499,47900.0
2006-11-16 10:10:00,17.75,17.75,17.7,17.72,27800.0,17.7499,17.7499,17.6999,17.7199,27800.0
2006-11-16 10:20:00,17.73,17.73,17.65,17.66,21500.0,17.7299,17.7299,17.6499,17.6599,21500.0
2006-11-16 10:30:00,17.65,17.66,17.65,17.65,27000.0,17.6499,17.6599,17.6499,17.6499,27000.0
2006-11-16 10:40:00,17.65,17.66,17.65,17.65,27500.0,17.6499,17.6599,17.6499,17.6499,27500.0
2006-11-16 10:50:00,17.66,17.66,17.58,17.58,41000.0,17.6599,17.6599,17.5799,17.5799,41000.0
2006-11-16 11:00:00,17.58,17.59,17.43,17.46,34800.0,17.5799,17.5899,17.4299,17.4599,34800.0
2006-11-16 11:10:00,17.47,17.47,17.4,17.4,218600.0,17.4699,17.4699,17.3999,17.3999,218600.0
2006-11-16 11:20:00,17.4,17.41,17.4,17.4,18600.0,17.3999,17.4099,17.3999,17.3999,18600.0
2006-11-16 11:30:00,17.41,17.42,17.38,17.41,27600.0,17.4099,17.4199,17.3799,17.4099,27600.0
2006-11-16 11:40:00,17.42,17.45,17.37,17.4,59500.0,17.4199,17.4499,17.3699,17.3999,59500.0
2006-11-16 11:50:00,17.39,17.45,17.39,17.45,46600.0,17.3899,17.4499,17.3899,17.4499,46600.0
2006-11-16 12:00:00,17.45,17.51,17.42,17.49,25800.0,17.4499,17.5099,17.4199,17.4899,25800.0
2006-11-16 12:10:00,17.5,17.54,17.44,17.45,57200.0,17.4999,17.5399,17.4399,17.4499,57200.0
2006-11-16 12:20:00,17.44,17.54,17.43,17.51,27900.0,17.4399,17.5399,17.4299,17.5099,27900.0
2006-11-16 12:30:00,17.51,17.6,17.51,17.52,15700.0,17.5099,17.5999,17.5099,17.5199,15700.0
2006-11-16 12:40:00,17.51,17.52,17.45,17.5,22000.0,17.5099,17.5199,17.4499,17.4999,22000.0
2006-11-16 12:50:00,17.48,17.52,17.48,17.51,19900.0,17.4799,17.5199,17.4799,17.5099,19900.0
2006-11-16 13:00:00,17.5,17.51,17.47,17.5,19900.0,17.4999,17.5099,17.4699,17.4999,19900.0
2006-11-16 13:10:00,17.5,17.5,17.47,17.48,7600.0,17.4999,17.4999,17.4699,17.4799,7600.0
2006-11-16 13:20:00,17.47,17.49,17.4,17.49,18700.0,17.4699,17.4899,17.3999,17.4899,18700.0
2006-11-16 13:30:00,17.49,17.59,17.45,17.59,35400.0,17.4899,17.5899,17.4499,17.5899,35400.0
2006-11-16 13:40:00,17.59,17.71,17.59,17.7,55300.0,17.5899,17.7099,17.5899,17.6999,55300.0
2006-11-16 13:50:00,17.7,17.7,17.62,17.62,16200.0,17.6999,17.6999,17.6199,17.6199,16200.0
2006-11-16 14:00:00,17.62,17.64,17.6,17.63,19000.0,17.6199,17.6399,17.5999,17.6299,19000.0
2006-11-16 14:10:00,17.64,17.66,17.6,17.6,16700.0,17.6399,17.6599,17.5999,17.5999,16700.0
2006-11-16 14:20:00,17.61,17.63,17.6,17.61,6100.0,17.6099,17.6299,17.5999,17.6099,6100.0
2006-11-16 14:30:00,17.62,17.62,17.61,17.62,6700.0,17.6199,17.6199,17.6099,17.6199,6700.0
2006-11-16 14:40:00,17.62,17.62,17.61,17.62,9100.0,17.6199,17.6199,17.6099,17.6199,9100.0
2006-11-16 14:50:00,17.62,17.68,17.6,17.68,24900.0,17.6199,17.6799,17.5999,17.6799,24900.0
2006-11-16 15:00:00,17.69,17.71,17.65,17.7,50400.0,17.6899,17.7099,17.6499,17.6999,50400.0
2006-11-16 15:10:00,17.69,17.72,17.69,17.7,35800.0,17.6899,17.7199,17.6899,17.6999,35800.0
2006-11-16 15:20:00,17.71,17.72,17.66,17.7,64300.0,17.7099,17.7199,17.6599,17.6999,64300.0
2006-11-16 15:30:00,17.7,17.76,17.67,17.7,60500.0,17.6999,17.7599,17.6699,17.6999,60500.0
2006-11-16 15:40:00,17.7,17.7,17.55,17.62,77600.0,17.6999,17.6999,17.5499,17.6199,77600.0
2006-11-16 15:50:00,17.62,17.63,17.54,17.62,126500.0,17.6199,17.6299,17.5399,17.6199,126500.0
2006-11-17 09:30:00,17.51,17.59,17.46,17.59,56900.0,17.5099,17.5899,17.4599,17.5899,56900.0
2006-11-17 09:40:00,17.56,17.95,17.56,17.68,67100.0,17.5599,17.9499,17.5599,17.6799,67100.0
2006-11-17 09:50:00,17.69,17.86,17.69,17.83,19100.0,17.6899,17.8599,17.6899,17.8299,19100.0
2006-11-17 10:00:00,17.84,17.89,17.8,17.87,22900.0,17.8399,17.8899,17.7999,17.8699,22900.0
2006-11-17 10:10:00,17.88,17.94,17.75,17.76,25000.0,17.8799,17.9399,17.7499,17.7599,25000.0
2006-11-17 10:20:00,17.76,17.76,17.65,17.65,24400.0,17.7599,17.7599,17.6499,17.6499,24400.0
2006-11-17 10:30:00,17.65,17.7,17.59,17.7,14900.0,17.6499,17.6999,17.5899,17.6999,14900.0
2006-11-17 10:40:00,17.7,17.7,17.64,17.65,16900.0,17.6999,17.6999,17.6399,17.6499,16900.0
2006-11-17 10:50:00,17.66,17.67,17.63,17.66,13000.0,17.6599,17.6699,17.6299,17.6599,13000.0
2006-11-17 11:00:00,17.65,17.68,17.57,17.57,11200.0,17.6499,17.6799,17.5699,17.5699,11200.0
2006-11-17 11:10:00,17.57,17.6,17.54,17.57,17400.0,17.5699,17.5999,17.5399,17.5699,17400.0
2006-11-17 11:20:00,17.57,17.57,17.53,17.53,7800.0,17.5699,17.5699,17.5299,17.5299,7800.0
2006-11-17 11:30:00,17.53,17.53,17.5,17.51,14100.0,17.5299,17.5299,17.4999,17.5099,14100.0
2006-11-17 11:40:00,17.51,17.52,17.5,17.52,8000.0,17.5099,17.5199,17.4999,17.5199,8000.0
2006-11-17 11:50:00,17.52,17.58,17.51,17.57,13900.0,17.5199,17.5799,17.5099,17.5699,13900.0
2006-11-17 12:00:00,17.6,17.64,17.54,17.62,16100.0,17.5999,17.6399,17.5399,17.6199,16100.0
2006-11-17 12:10:00,17.63,17.63,17.55,17.57,9400.0,17.6299,17.6299,17.5499,17.5699,9400.0
2006-11-17 12:20:00,17.58,17.58,17.49,17.5,21300.0,17.5799,17.5799,17.4899,17.4999,21300.0
2006-11-17 12:30:00,17.5,17.55,17.47,17.52,19300.0,17.4999,17.5499,17.4699,17.5199,19300.0
2006-11-17 12:40:00,17.53,17.54,17.51,17.51,11400.0,17.5299,17.5399,17.5099,17.5099,11400.0
2006-11-17 12:50:00,17.52,17.52,17.49,17.5,7500.0,17.5199,17.5199,17.4899,17.4999,7500.0
2006-11-17 13:00:00,17.5,17.51,17.42,17.44,39200.0,17.4999,17.5099,17.4199,17.4399,39200.0
2006-11-17 13:10:00,17.44,17.5,17.43,17.47,8800.0,17.4399,17.4999,17.4299,17.4699,8800.0
2006-11-17 13:20:00,17.47,17.51,17.47,17.48,2600.0,17.4699,17.5099,17.4699,17.4799,2600.0
2006-11-17 13:30:00,17.46,17.46,17.42,17.43,12700.0,17.4599,17.4599,17.4199,17.4299,12700.0
2006-11-17 13:40:00,17.42,17.46,17.42,17.45,5000.0,17.4199,17.4599,17.4199,17.4499,5000.0
2006-11-17 13:50:00,17.44,17.45,17.4,17.42,16300.0,17.4399,17.4499,17.3999,17.4199,16300.0
2006-11-17 14:00:00,17.44,17.46,17.41,17.43,15100.0,17.4399,17.4599,17.4099,17.4299,15100.0
2006-11-17 14:10:00,17.44,17.59,17.44,17.56,29200.0,17.4399,17.5899,17.4399,17.5599,29200.0
2006-11-17 14:20:00,17.55,17.55,17.51,17.53,25400.0,17.5499,17.5499,17.5099,17.5299,25400.0
2006-11-17 14:30:00,17.52,17.58,17.52,17.55,23500.0,17.5199,17.5799,17.5199,17.5499,23500.0
2006-11-17 14:40:00,17.54,17.6,17.54,17.59,17400.0,17.5399,17.5999,17.5399,17.5899,17400.0
2006-11-17 14:50:00,17.6,17.63,17.52,17.54,48700.0,17.5999,17.6299,17.5199,17.5399,48700.0
2006-11-17 15:00:00,17.53,17.56,17.52,17.53,19900.0,17.5299,17.5599,17.5199,17.5299,19900.0
2006-11-17 15:10:00,17.53,17.59,17.52,17.59,21400.0,17.5299,17.5899,17.5199,17.5899,21400.0
2006-11-17 15:20:00,17.59,17.67,17.57,17.62,57500.0,17.5899,17.6699,17.5699,17.6199,57500.0
2006-11-17 15:30:00,17.62,17.65,17.58,17.64,48100.0,17.6199,17.6499,17.5799,17.6399,48100.0
2006-11-17 15:40:00,17.63,17.63,17.57,17.59,40600.0,17.6299,17.6299,17.5699,17.5899,40600.0
2006-11-17 15:50:00,17.59,17.66,17.57,17.65,62300.0,17.5899,17.6599,17.5699,17.6499,62300.0
2006-11-20 09:30:00,17.52,17.61,17.52,17.6,34400.0,17.5199,17.6099,17.5199,17.5999,34400.0
2006-11-20 09:40:00,17.59,17.59,17.46,17.53,66800.0,17.5899,17.5899,17.4599,17.5299,66800.0
2006-11-20 09:50:00,17.53,17.6,17.49,17.58,49900.0,17.5299,17.5999,17.4899,17.5799,49900.0
2006-11-20 10:00:00,17.57,17.71,17.53,17.6,54100.0,17.5699,17.7099,17.5299,17.5999,54100.0
2006-11-20 10:10:00,17.56,17.6,17.52,17.59,21000.0,17.5599,17.5999,17.5199,17.5899,21000.0
2006-11-20 10:20:00,17.59,17.6,17.52,17.57,33300.0,17.5899,17.5999,17.5199,17.5699,33300.0
2006-11-20 10:30:00,17.58,17.6,17.57,17.59,18700.0,17.5799,17.5999,17.5699,17.5899,18700.0
2006-11-20 10:40:00,17.59,17.6,17.56,17.58,18700.0,17.5899,17.5999,17.5599,17.5799,18700.0
2006-11-20 10:50:00,17.58,17.61,17.58,17.6,11600.0,17.5799,17.6099,17.5799,17.5999,11600.0
2006-11-20 11:00:00,17.6,17.6,17.57,17.58,18400.0,17.5999,17.5999,17.5699,17.5799,18400.0
2006-11-20 11:10:00,17.58,17.58,17.47,17.51,16700.0,17.5799,17.5799,17.4699,17.5099,16700.0
2006-11-20 11:20:00,17.5,17.5,17.47,17.48,21700.0,17.4999,17.4999,17.4699,17.4799,21700.0
2006-11-20 11:30:00,17.48,17.5,17.38,17.47,28900.0,17.4799,17.4999,17.3799,17.4699,28900.0
2006-11-20 11:40:00,17.47,17.47,17.43,17.46,20200.0,17.4699,17.4699,17.4299,17.4599,20200.0
2006-11-20 11:50:00,17.46,17.5,17.4,17.47,43100.0,17.4599,17.4999,17.3999,17.4699,43100.0
2006-11-20 12:00:00,17.48,17.51,17.48,17.51,43200.0,17.4799,17.5099,17.4799,17.5099,43200.0
2006-11-20 12:10:00,17.5,17.5,17.46,17.48,15700.0,17.4999,17.4999,17.4599,17.4799,15700.0
2006-11-20 12:20:00,17.47,17.47,17.41,17.43,15000.0,17.4699,17.4699,17.4099,17.4299,15000.0
2006-11-20 12:30:00,17.44,17.49,17.42,17.45,21000.0,17.4399,17.4899,17.4199,17.4499,21000.0
2006-11-20 12:40:00,17.45,17.49,17.44,17.45,34500.0,17.4499,17.4899,17.4399,17.4499,34500.0
2006-11-20 12:50:00,17.45,17.48,17.42,17.47,32800.0,17.4499,17.4799,17.4199,17.4699,32800.0
2006-11-20 13:00:00,17.46,17.53,17.46,17.51,25500.0,17.4599,17.5299,17.4599,17.5099,25500.0
2006-11-20 13:10:00,17.5,17.56,17.49,17.54,26200.0,17.4999,17.5599,17.4899,17.5399,26200.0
2006-11-20 13:20:00,17.53,17.54,17.46,17.5,19300.0,17.5299,17.5399,17.4599,17.4999,19300.0
2006-11-20 13:30:00,17.49,17.55,17.45,17.49,22300.0,17.4899,17.5499,17.4499,17.4899,22300.0
2006-11-20 13:40:00,17.48,17.51,17.45,17.49,26200.0,17.4799,17.5099,17.4499,17.4899,26200.0
2006-11-20 13:50:00,17.49,17.5,17.44,17.5,78700.0,17.4899,17.4999,17.4399,17.4999,78700.0
2006-11-20 14:00:00,17.49,17.56,17.46,17.49,44200.0,17.4899,17.5599,17.4599,17.4899,44200.0
2006-11-20 14:10:00,17.5,17.52,17.48,17.49,15800.0,17.4999,17.5199,17.4799,17.4899,15800.0
2006-11-20 14:20:00,17.48,17.48,17.42,17.48,32000.0,17.4799,17.4799,17.4199,17.4799,32000.0
2006-11-20 14:30:00,17.47,17.48,17.42,17.43,18600.0,17.4699,17.4799,17.4199,17.4299,18600.0
2006-11-20 14:40:00,17.43,17.45,17.4,17.43,27300.0,17.4299,17.4499,17.3999,17.4299,27300.0
2006-11-20 14:50:00,17.43,17.53,17.42,17.5,37800.0,17.4299,17.5299,17.4199,17.4999,37800.0
2006-11-20 15:00:00,17.5,17.57,17.48,17.54,69300.0,17.4999,17.5699,17.4799,17.5399,69300.0
2006-11-20 15:10:00,17.54,17.54,17.43,17.51,49000.0,17.5399,17.5399,17.4299,17.5099,49000.0
2006-11-20 15:20:00,17.51,17.54,17.46,17.53,159300.0,17.5099,17.5399,17.4599,17.5299,159300.0
2006-11-20 15:30:00,17.54,17.59,17.53,17.59,57400.0,17.5399,17.5899,17.5299,17.5899,57400.0
2006-11-20 15:40:00,17.59,17.59,17.56,17.58,45200.0,17.5899,17.5899,17.5599,17.5799,45200.0
2006-11-20 15:50:00,17.57,17.58,17.55,17.57,75400.0,17.5699,17.5799,17.5499,17.5699,75400.0
2006-11-21 09:30:00,17.51,17.53,17.36,17.5,51900.0,17.5099,17.5299,17.3599,17.4999,51900.0
2006-11-21 09:40:00,17.48,17.5,17.41,17.46,17900.0,17.4799,17.4999,17.4099,17.4599,17900.0
2006-11-21 09:50:00,17.47,17.5,17.44,17.47,15100.0,17.4699,17.4999,17.4399,17.4699,15100.0
2006-11-21 10:00:00,17.47,17.49,17.47,17.48,10700.0,17.4699,17.4899,17.4699,17.4799,10700.0
2006-11-21 10:10:00,17.47,17.6,17.47,17.6,30400.0,17.4699,17.5999,17.4699,17.5999,30400.0
2006-11-21 10:20:00,17.6,17.61,17.52,17.52,17300.0,17.5999,17.6099,17.5199,17.5199,17300.0
2006-11-21 10:30:00,17.53,17.57,17.41,17.45,22800.0,17.5299,17.5699,17.4099,17.4499,22800.0
2006-11-21 10:40:00,17.42,17.49,17.4,17.43,24800.0,17.4199,17.4899,17.3999,17.4299,24800.0
2006-11-21 10:50:00,17.44,17.45,17.4,17.44,13400.0,17.4399,17.4499,17.3999,17.4399,13400.0
2006-11-21 11:00:00,17.44,17.45,17.39,17.39,21200.0,17.4399,17.4499,17.3899,17.3899,21200.0
2006-11-21 11:10:00,17.4,17.4,17.3,17.35,19500.0,17.3999,17.3999,17.2999,17.3499,19500.0
2006-11-21 11:20:00,17.34,17.39,17.32,17.37,14900.0,17.3399,17.3899,17.3199,17.3699,14900.0
2006-11-21 11:30:00,17.37,17.39,17.34,17.39,5600.0,17.3699,17.3899,17.3399,17.3899,5600.0
2006-11-21 11:40:00,17.39,17.39,17.37,17.37,7900.0,17.3899,17.3899,17.3699,17.3699,7900.0
2006-11-21 11:50:00,17.37,17.41,17.36,17.41,17600.0,17.3699,17.4099,17.3599,17.4099,17600.0
2006-11-21 12:00:00,17.4,17.45,17.4,17.44,17400.0,17.3999,17.4499,17.3999,17.4399,17400.0
2006-11-21 12:10:00,17.44,17.47,17.4,17.47,13700.0,17.4399,17.4699,17.3999,17.4699,13700.0
2006-11-21 12:20:00,17.47,17.49,17.47,17.49,13900.0,17.4699,17.4899,17.4699,17.4899,13900.0
2006-11-21 12:30:00,17.49,17.49,17.48,17.49,6500.0,17.4899,17.4899,17.4799,17.4899,6500.0
2006-11-21 12:40:00,17.49,17.54,17.48,17.54,17600.0,17.4899,17.5399,17.4799,17.5399,17600.0
2006-11-21 12:50:00,17.54,17.56,17.54,17.56,7900.0,17.5399,17.5599,17.5399,17.5599,7900.0
2006-11-21 13:00:00,17.56,17.57,17.55,17.55,9400.0,17.5599,17.5699,17.5499,17.5499,9400.0
2006-11-21 13:10:00,17.55,17.56,17.5,17.55,11900.0,17.5499,17.5599,17.4999,17.5499,11900.0
2006-11-21 13:20:00,17.54,17.55,17.52,17.52,15700.0,17.5399,17.5499,17.5199,17.5199,15700.0
2006-11-21 13:30:00,17.53,17.55,17.51,17.54,10000.0,17.5299,17.5499,17.5099,17.5399,10000.0
2006-11-21 13:40:00,17.55,17.56,17.53,17.55,10300.0,17.5499,17.5599,17.5299,17.5499,10300.0
2006-11-21 13:50:00,17.56,17.57,17.55,17.56,6600.0,17.5599,17.5699,17.5499,17.5599,6600.0
2006-11-21 14:00:00,17.56,17.58,17.54,17.56,6400.0,17.5599,17.5799,17.5399,17.5599,6400.0
2006-11-21 14:10:00,17.58,17.6,17.51,17.51,13200.0,17.5799,17.5999,17.5099,17.5099,13200.0
2006-11-21 14:20:00,17.52,17.58,17.45,17.45,24200.0,17.5199,17.5799,17.4499,17.4499,24200.0
2006-11-21 14:30:00,17.46,17.5,17.39,17.42,28900.0,17.4599,17.4999,17.3899,17.4199,28900.0
2006-11-21 14:40:00,17.42,17.42,17.32,17.38,39800.0,17.4199,17.4199,17.3199,17.3799,39800.0
2006-11-21 14:50:00,17.38,17.39,17.34,17.36,23600.0,17.3799,17.3899,17.3399,17.3599,23600.0
2006-11-21 15:00:00,17.36,17.36,17.35,17.35,28600.0,17.3599,17.3599,17.3499,17.3499,28600.0
2006-11-21 15:10:00,17.35,17.36,17.31,17.33,28600.0,17.3499,17.3599,17.3099,17.3299,28600.0
2006-11-21 15:20:00,17.34,17.37,17.33,17.34,62000.0,17.3399,17.3699,17.3299,17.3399,62000.0
2006-11-21 15:30:00,17.34,17.35,17.31,17.33,52700.0,17.3399,17.3499,17.3099,17.3299,52700.0
2006-11-21 15:40:00,17.34,17.37,17.33,17.34,38400.0,17.3399,17.3699,17.3299,17.3399,38400.0
2006-11-21 15:50:00,17.35,17.38,17.33,17.38,50600.0,17.3499,17.3799,17.3299,17.3799,50600.0
2006-11-22 09:30:00,17.49,17.5,17.35,17.49,48400.0,17.4899,17.4999,17.3499,17.4899,48400.0
2006-11-22 09:40:00,17.52,17.58,17.42,17.54,15200.0,17.5199,17.5799,17.4199,17.5399,15200.0
2006-11-22 09:50:00,17.53,17.67,17.46,17.59,33300.0,17.5299,17.6699,17.4599,17.5899,33300.0
2006-11-22 10:00:00,17.58,17.6,17.52,17.57,27700.0,17.5799,17.5999,17.5199,17.5699,27700.0
2006-11-22 10:10:00,17.57,17.57,17.49,17.54,17400.0,17.5699,17.5699,17.4899,17.5399,17400.0
2006-11-22 10:20:00,17.53,17.54,17.5,17.54,8200.0,17.5299,17.5399,17.4999,17.5399,8200.0
2006-11-22 10:30:00,17.54,17.58,17.52,17.57,8500.0,17.5399,17.5799,17.5199,17.5699,8500.0
2006-11-22 10:40:00,17.57,17.57,17.53,17.53,11600.0,17.5699,17.5699,17.5299,17.5299,11600.0
2006-11-22 10:50:00,17.54,17.56,17.53,17.53,12800.0,17.5399,17.5599,17.5299,17.5299,12800.0
2006-11-22 11:00:00,17.53,17.56,17.52,17.54,16000.0,17.5299,17.5599,17.5199,17.5399,16000.0
2006-11-22 11:10:00,17.55,17.56,17.53,17.55,16000.0,17.5499,17.5599,17.5299,17.5499,16000.0
2006-11-22 11:20:00,17.55,17.55,17.53,17.54,13500.0,17.5499,17.5499,17.5299,17.5399,13500.0
2006-11-22 11:30:00,17.54,17.55,17.53,17.54,18000.0,17.5399,17.5499,17.5299,17.5399,18000.0
2006-11-22 11:40:00,17.55,17.56,17.53,17.53,17000.0,17.5499,17.5599,17.5299,17.5299,17000.0
2006-11-22 11:50:00,17.54,17.55,17.5,17.51,13300.0,17.5399,17.5499,17.4999,17.5099,13300.0
2006-11-22 12:00:00,17.5,17.51,17.44,17.46,15800.0,17.4999,17.5099,17.4399,17.4599,15800.0
2006-11-22 12:10:00,17.46,17.47,17.43,17.45,28000.0,17.4599,17.4699,17.4299,17.4499,28000.0
2006-11-22 12:20:00,17.44,17.49,17.44,17.49,13300.0,17.4399,17.4899,17.4399,17.4899,13300.0
2006-11-22 12:30:00,17.48,17.49,17.48,17.49,17100.0,17.4799,17.4899,17.4799,17.4899,17100.0
2006-11-22 12:40:00,17.48,17.49,17.46,17.47,13500.0,17.4799,17.4899,17.4599,17.4699,13500.0
2006-11-22 12:50:00,17.48,17.51,17.46,17.5,27100.0,17.4799,17.5099,17.4599,17.4999,27100.0
2006-11-22 13:00:00,17.49,17.49,17.48,17.48,14300.0,17.4899,17.4899,17.4799,17.4799,14300.0
2006-11-22 13:10:00,17.49,17.49,17.45,17.49,26200.0,17.4899,17.4899,17.4499,17.4899,26200.0
2006-11-22 13:20:00,17.49,17.52,17.48,17.5,17700.0,17.4899,17.5199,17.4799,17.4999,17700.0
2006-11-22 13:30:00,17.51,17.52,17.5,17.52,10800.0,17.5099,17.5199,17.4999,17.5199,10800.0
2006-11-22 13:40:00,17.51,17.53,17.51,17.53,9100.0,17.5099,17.5299,17.5099,17.5299,9100.0
2006-11-22 13:50:00,17.53,17.55,17.52,17.55,16200.0,17.5299,17.5499,17.5199,17.5499,16200.0
2006-11-22 14:00:00,17.55,17.55,17.54,17.55,7100.0,17.5499,17.5499,17.5399,17.5499,7100.0
2006-11-22 14:10:00,17.55,17.57,17.54,17.56,12600.0,17.5499,17.5699,17.5399,17.5599,12600.0
2006-11-22 14:20:00,17.56,17.6,17.56,17.6,11700.0,17.5599,17.5999,17.5599,17.5999,11700.0
2006-11-22 14:30:00,17.59,17.61,17.59,17.59,9200.0,17.5899,17.6099,17.5899,17.5899,9200.0
2006-11-22 14:40:00,17.59,17.61,17.59,17.61,18800.0,17.5899,17.6099,17.5899,17.6099,18800.0
2006-11-22 14:50:00,17.61,17.68,17.61,17.68,21900.0,17.6099,17.6799,17.6099,17.6799,21900.0
2006-11-22 15:00:00,17.68,17.74,17.68,17.74,12400.0,17.6799,17.7399,17.6799,17.7399,12400.0
2006-11-22 15:10:00,17.74,17.74,17.59,17.61,53700.0,17.7399,17.7399,17.5899,17.6099,53700.0
2006-11-22 15:20:00,17.61,17.67,17.61,17.66,17200.0,17.6099,17.6699,17.6099,17.6599,17200.0
2006-11-22 15:30:00,17.66,17.69,17.6,17.63,26100.0,17.6599,17.6899,17.5999,17.6299,26100.0
2006-11-22 15:40:00,17.62,17.63,17.56,17.57,44100.0,17.6199,17.6299,17.5599,17.5699,44100.0
2006-11-22 15:50:00,17.57,17.58,17.5,17.55,73300.0,17.5699,17.5799,17.4999,17.5499,73300.0
2006-11-24 09:30:00,17.52,17.62,17.41,17.45,23300.0,17.5199,17.6199,17.4099,17.4499,23300.0
2006-11-24 09:40:00,17.44,17.45,17.36,17.36,13800.0,17.4399,17.4499,17.3599,17.3599,13800.0
2006-11-24 09:50:00,17.41,17.44,17.41,17.44,4800.0,17.4099,17.4399,17.4099,17.4399,4800.0
2006-11-24 10:00:00,17.45,17.52,17.43,17.5,12500.0,17.4499,17.5199,17.4299,17.4999,12500.0
2006-11-24 10:10:00,17.5,17.53,17.46,17.53,10800.0,17.4999,17.5299,17.4599,17.5299,10800.0
2006-11-24 10:20:00,17.52,17.58,17.51,17.57,5300.0,17.5199,17.5799,17.5099,17.5699,5300.0
2006-11-24 10:30:00,17.57,17.57,17.52,17.54,7500.0,17.5699,17.5699,17.5199,17.5399,7500.0
2006-11-24 10:40:00,17.55,17.59,17.54,17.59,6800.0,17.5499,17.5899,17.5399,17.5899,6800.0
2006-11-24 10:50:00,17.59,17.67,17.59,17.67,11300.0,17.5899,17.6699,17.5899,17.6699,11300.0
2006-11-24 11:00:00,17.67,17.74,17.64,17.66,13400.0,17.6699,17.7399,17.6399,17.6599,13400.0
2006-11-24 11:10:00,17.69,17.73,17.69,17.71,7100.0,17.6899,17.7299,17.6899,17.7099,7100.0
2006-11-24 11:20:00,17.71,17.73,17.68,17.73,3400.0,17.7099,17.7299,17.6799,17.7299,3400.0
2006-11-24 11:30:00,17.73,17.74,17.68,17.74,10700.0,17.7299,17.7399,17.6799,17.7399,10700.0
2006-11-24 11:40:00,17.74,17.74,17.71,17.71,5500.0,17.7399,17.7399,17.7099,17.7099,5500.0
2006-11-24 11:50:00,17.72,17.72,17.68,17.7,5400.0,17.7199,17.7199,17.6799,17.6999,5400.0
2006-11-24 12:00:00,17.7,17.7,17.69,17.69,3800.0,17.6999,17.6999,17.6899,17.6899,3800.0
2006-11-24 12:10:00,17.7,17.7,17.67,17.7,4500.0,17.6999,17.6999,17.6699,17.6999,4500.0
2006-11-24 12:20:00,17.71,17.72,17.7,17.7,8600.0,17.7099,17.7199,17.6999,17.6999,8600.0
2006-11-24 12:30:00,17.7,17.72,17.7,17.7,8800.0,17.6999,17.7199,17.6999,17.6999,8800.0
2006-11-24 12:40:00,17.7,17.7,17.69,17.7,14000.0,17.6999,17.6999,17.6899,17.6999,14000.0
2006-11-24 12:50:00,17.7,17.74,17.67,17.67,13300.0,17.6999,17.7399,17.6699,17.6699,13300.0
2006-11-27 09:30:00,17.56,17.64,17.55,17.61,9500.0,17.5599,17.6399,17.5499,17.6099,9500.0
2006-11-27 09:40:00,17.6,17.66,17.48,17.54,19800.0,17.5999,17.6599,17.4799,17.5399,19800.0
2006-11-27 09:50:00,17.55,17.56,17.46,17.46,13000.0,17.5499,17.5599,17.4599,17.4599,13000.0
2006-11-27 10:00:00,17.45,17.45,17.29,17.38,20700.0,17.4499,17.4499,17.2899,17.3799,20700.0
2006-11-27 10:10:00,17.37,17.38,17.29,17.3,30600.0,17.3699,17.3799,17.2899,17.2999,30600.0
2006-11-27 10:20:00,17.29,17.29,17.22,17.27,20900.0,17.2899,17.2899,17.2199,17.2699,20900.0
2006-11-27 10:30:00,17.26,17.27,17.15,17.18,17800.0,17.2599,17.2699,17.1499,17.1799,17800.0
2006-11-27 10:40:00,17.18,17.19,17.14,17.15,17600.0,17.1799,17.1899,17.1399,17.1499,17600.0
2006-11-27 10:50:00,17.16,17.21,17.15,17.18,18200.0,17.1599,17.2099,17.1499,17.1799,18200.0
2006-11-27 11:00:00,17.18,17.18,17.13,17.13,19900.0,17.1799,17.1799,17.1299,17.1299,19900.0
2006-11-27 11:10:00,17.13,17.13,17.02,17.03,28100.0,17.1299,17.1299,17.0199,17.0299,28100.0
2006-11-27 11:20:00,17.03,17.04,16.97,17.01,57200.0,17.0299,17.0399,16.9699,17.0099,57200.0
2006-11-27 11:30:00,17.01,17.08,17.01,17.08,22000.0,17.0099,17.0799,17.0099,17.0799,22000.0
2006-11-27 11:40:00,17.08,17.08,17.01,17.05,22000.0,17.0799,17.0799,17.0099,17.0499,22000.0
2006-11-27 11:50:00,17.04,17.05,17.02,17.04,15400.0,17.0399,17.0499,17.0199,17.0399,15400.0
2006-11-27 12:00:00,17.03,17.07,17.03,17.06,14900.0,17.0299,17.0699,17.0299,17.0599,14900.0
2006-11-27 12:10:00,17.07,17.07,16.97,17.05,32600.0,17.0699,17.0699,16.9699,17.0499,32600.0
2006-11-27 12:20:00,17.05,17.06,16.99,16.99,10300.0,17.0499,17.0599,16.9899,16.9899,10300.0
2006-11-27 12:30:00,16.99,17.0,16.95,16.97,29400.0,16.9899,16.9999,16.9499,16.9699,29400.0
2006-11-27 12:40:00,16.97,16.98,16.92,16.92,45500.0,16.9699,16.9799,16.9199,16.9199,45500.0
2006-11-27 12:50:00,16.91,16.91,16.86,16.86,31200.0,16.9099,16.9099,16.8599,16.8599,31200.0
2006-11-27 13:00:00,16.87,16.88,16.76,16.8,111800.0,16.8699,16.8799,16.7599,16.7999,111800.0
2006-11-27 13:10:00,16.79,16.87,16.79,16.87,52400.0,16.7899,16.8699,16.7899,16.8699,52400.0
2006-11-27 13:20:00,16.85,16.9,16.85,16.9,25000.0,16.8499,16.8999,16.8499,16.8999,25000.0
2006-11-27 13:30:00,16.89,16.9,16.81,16.85,44900.0,16.8899,16.8999,16.8099,16.8499,44900.0
2006-11-27 13:40:00,16.84,16.89,16.84,16.87,28700.0,16.8399,16.8899,16.8399,16.8699,28700.0
2006-11-27 13:50:00,16.87,16.88,16.87,16.88,10900.0,16.8699,16.8799,16.8699,16.8799,10900.0
2006-11-27 14:00:00,16.87,16.88,16.86,16.87,10900.0,16.8699,16.8799,16.8599,16.8699,10900.0
2006-11-27 14:10:00,16.87,16.88,16.86,16.87,13700.0,16.8699,16.8799,16.8599,16.8699,13700.0
2006-11-27 14:20:00,16.86,16.87,16.86,16.87,15100.0,16.8599,16.8699,16.8599,16.8699,15100.0
2006-11-27 14:30:00,16.87,16.88,16.86,16.86,50200.0,16.8699,16.8799,16.8599,16.8599,50200.0
2006-11-27 14:40:00,16.87,16.87,16.7,16.72,78500.0,16.8699,16.8699,16.6999,16.7199,78500.0
2006-11-27 14:50:00,16.71,16.76,16.7,16.72,54900.0,16.7099,16.7599,16.6999,16.7199,54900.0
2006-11-27 15:00:00,16.72,16.73,16.68,16.7,32800.0,16.7199,16.7299,16.6799,16.6999,32800.0
2006-11-27 15:10:00,16.7,16.72,16.64,16.65,76600.0,16.6999,16.7199,16.6399,16.6499,76600.0
2006-11-27 15:20:00,16.65,16.73,16.64,16.68,79300.0,16.6499,16.7299,16.6399,16.6799,79300.0
2006-11-27 15:30:00,16.68,16.78,16.68,16.73,31300.0,16.6799,16.7799,16.6799,16.7299,31300.0
2006-11-27 15:40:00,16.73,16.73,16.64,16.64,48100.0,16.7299,16.7299,16.6399,16.6399,48100.0
2006-11-27 15:50:00,16.65,16.65,16.62,16.62,160000.0,16.6499,16.6499,16.6199,16.6199,160000.0
2006-11-28 09:30:00,16.62,16.65,16.52,16.53,43700.0,16.6199,16.6499,16.5199,16.5299,43700.0
2006-11-28 09:40:00,16.52,16.53,16.36,16.42,35300.0,16.5199,16.5299,16.3599,16.4199,35300.0
2006-11-28 09:50:00,16.43,16.44,16.31,16.42,54800.0,16.4299,16.4399,16.3099,16.4199,54800.0
2006-11-28 10:00:00,16.42,16.44,16.29,16.43,25900.0,16.4199,16.4399,16.2899,16.4299,25900.0
2006-11-28 10:10:00,16.42,16.42,16.37,16.39,20000.0,16.4199,16.4199,16.3699,16.3899,20000.0
2006-11-28 10:20:00,16.4,16.56,16.39,16.56,22700.0,16.3999,16.5599,16.3899,16.5599,22700.0
2006-11-28 10:30:00,16.56,16.56,16.37,16.47,56600.0,16.5599,16.5599,16.3699,16.4699,56600.0
2006-11-28 10:40:00,16.46,16.54,16.45,16.53,21200.0,16.4599,16.5399,16.4499,16.5299,21200.0
2006-11-28 10:50:00,16.55,16.62,16.53,16.61,30400.0,16.5499,16.6199,16.5299,16.6099,30400.0
2006-11-28 11:00:00,16.61,16.65,16.51,16.53,17900.0,16.6099,16.6499,16.5099,16.5299,17900.0
2006-11-28 11:10:00,16.53,16.61,16.53,16.6,12800.0,16.5299,16.6099,16.5299,16.5999,12800.0
2006-11-28 11:20:00,16.6,16.63,16.53,16.59,15000.0,16.5999,16.6299,16.5299,16.5899,15000.0
2006-11-28 11:30:00,16.58,16.7,16.58,16.68,16300.0,16.5799,16.6999,16.5799,16.6799,16300.0
2006-11-28 11:40:00,16.69,16.73,16.6,16.62,14800.0,16.6899,16.7299,16.5999,16.6199,14800.0
2006-11-28 11:50:00,16.6,16.62,16.51,16.56,22400.0,16.5999,16.6199,16.5099,16.5599,22400.0
2006-11-28 12:00:00,16.52,16.55,16.49,16.51,11600.0,16.5199,16.5499,16.4899,16.5099,11600.0
2006-11-28 12:10:00,16.51,16.52,16.48,16.51,15500.0,16.5099,16.5199,16.4799,16.5099,15500.0
2006-11-28 12:20:00,16.51,16.6,16.51,16.59,20500.0,16.5099,16.5999,16.5099,16.5899,20500.0
2006-11-28 12:30:00,16.58,16.58,16.47,16.49,12600.0,16.5799,16.5799,16.4699,16.4899,12600.0
2006-11-28 12:40:00,16.49,16.49,16.45,16.48,6900.0,16.4899,16.4899,16.4499,16.4799,6900.0
2006-11-28 12:50:00,16.49,16.51,16.48,16.5,5300.0,16.4899,16.5099,16.4799,16.4999,5300.0
2006-11-28 13:00:00,16.49,16.55,16.49,16.53,24100.0,16.4899,16.5499,16.4899,16.5299,24100.0
2006-11-28 13:10:00,16.54,16.55,16.51,16.52,4400.0,16.5399,16.5499,16.5099,16.5199,4400.0
2006-11-28 13:20:00,16.53,16.53,16.43,16.46,6800.0,16.5299,16.5299,16.4299,16.4599,6800.0
2006-11-28 13:30:00,16.47,16.51,16.47,16.51,13100.0,16.4699,16.5099,16.4699,16.5099,13100.0
2006-11-28 13:40:00,16.52,16.53,16.45,16.46,9700.0,16.5199,16.5299,16.4499,16.4599,9700.0
2006-11-28 13:50:00,16.47,16.49,16.45,16.48,12600.0,16.4699,16.4899,16.4499,16.4799,12600.0
2006-11-28 14:00:00,16.49,16.54,16.41,16.54,20000.0,16.4899,16.5399,16.4099,16.5399,20000.0
2006-11-28 14:10:00,16.55,16.65,16.55,16.64,16300.0,16.5499,16.6499,16.5499,16.6399,16300.0
2006-11-28 14:20:00,16.64,16.65,16.59,16.61,10800.0,16.6399,16.6499,16.5899,16.6099,10800.0
2006-11-28 14:30:00,16.63,16.69,16.57,16.6,12700.0,16.6299,16.6899,16.5699,16.5999,12700.0
2006-11-28 14:40:00,16.61,16.62,16.51,16.58,10000.0,16.6099,16.6199,16.5099,16.5799,10000.0
2006-11-28 14:50:00,16.58,16.6,16.56,16.57,7300.0,16.5799,16.5999,16.5599,16.5699,7300.0
2006-11-28 15:00:00,16.57,16.57,16.52,16.53,19000.0,16.5699,16.5699,16.5199,16.5299,19000.0
2006-11-28 15:10:00,16.53,16.58,16.52,16.58,17700.0,16.5299,16.5799,16.5199,16.5799,17700.0
2006-11-28 15:20:00,16.58,16.7,16.56,16.66,32400.0,16.5799,16.6999,16.5599,16.6599,32400.0
2006-11-28 15:30:00,16.66,16.69,16.6,16.6,21000.0,16.6599,16.6899,16.5999,16.5999,21000.0
2006-11-28 15:40:00,16.6,16.61,16.53,16.57,32200.0,16.5999,16.6099,16.5299,16.5699,32200.0
2006-11-28 15:50:00,16.57,16.63,16.53,16.63,85500.0,16.5699,16.6299,16.5299,16.6299,85500.0
2006-11-29 09:30:00,16.7,16.92,16.64,16.89,49800.0,16.6999,16.9199,16.6399,16.8899,49800.0
2006-11-29 09:40:00,16.89,17.14,16.88,17.05,43100.0,16.8899,17.1399,16.8799,17.0499,43100.0
2006-11-29 09:50:00,17.08,17.1,17.04,17.09,17300.0,17.0799,17.0999,17.0399,17.0899,17300.0
2006-11-29 10:00:00,17.08,17.28,17.07,17.21,165200.0,17.0799,17.2799,17.0699,17.2099,165200.0
2006-11-29 10:10:00,17.23,17.28,17.18,17.26,32200.0,17.2299,17.2799,17.1799,17.2599,32200.0
2006-11-29 10:20:00,17.27,17.47,17.27,17.44,74100.0,17.2699,17.4699,17.2699,17.4399,74100.0
2006-11-29 10:30:00,17.46,17.49,17.34,17.41,61300.0,17.4599,17.4899,17.3399,17.4099,61300.0
2006-11-29 10:40:00,17.4,17.41,17.35,17.39,48100.0,17.3999,17.4099,17.3499,17.3899,48100.0
2006-11-29 10:50:00,17.38,17.39,17.31,17.31,28700.0,17.3799,17.3899,17.3099,17.3099,28700.0
2006-11-29 11:00:00,17.3,17.4,17.26,17.37,26200.0,17.2999,17.3999,17.2599,17.3699,26200.0
2006-11-29 11:10:00,17.37,17.37,17.29,17.29,13300.0,17.3699,17.3699,17.2899,17.2899,13300.0
2006-11-29 11:20:00,17.3,17.31,17.28,17.31,15400.0,17.2999,17.3099,17.2799,17.3099,15400.0
2006-11-29 11:30:00,17.31,17.32,17.28,17.3,22200.0,17.3099,17.3199,17.2799,17.2999,22200.0
2006-11-29 11:40:00,17.3,17.31,17.3,17.31,8200.0,17.2999,17.3099,17.2999,17.3099,8200.0
2006-11-29 11:50:00,17.31,17.37,17.31,17.33,29200.0,17.3099,17.3699,17.3099,17.3299,29200.0
2006-11-29 12:00:00,17.34,17.37,17.34,17.35,10300.0,17.3399,17.3699,17.3399,17.3499,10300.0
2006-11-29 12:10:00,17.35,17.37,17.33,17.34,20500.0,17.3499,17.3699,17.3299,17.3399,20500.0
2006-11-29 12:20:00,17.34,17.34,17.31,17.32,16100.0,17.3399,17.3399,17.3099,17.3199,16100.0
2006-11-29 12:30:00,17.32,17.32,17.28,17.28,22400.0,17.3199,17.3199,17.2799,17.2799,22400.0
2006-11-29 12:40:00,17.28,17.31,17.28,17.3,4200.0,17.2799,17.3099,17.2799,17.2999,4200.0
2006-11-29 12:50:00,17.3,17.31,17.25,17.27,34800.0,17.2999,17.3099,17.2499,17.2699,34800.0
2006-11-29 13:00:00,17.27,17.3,17.24,17.3,30000.0,17.2699,17.2999,17.2399,17.2999,30000.0
2006-11-29 13:10:00,17.3,17.35,17.3,17.34,21300.0,17.2999,17.3499,17.2999,17.3399,21300.0
2006-11-29 13:20:00,17.34,17.36,17.31,17.35,33200.0,17.3399,17.3599,17.3099,17.3499,33200.0
2006-11-29 13:30:00,17.34,17.35,17.2,17.25,58700.0,17.3399,17.3499,17.1999,17.2499,58700.0
2006-11-29 13:40:00,17.26,17.3,17.21,17.29,15500.0,17.2599,17.2999,17.2099,17.2899,15500.0
2006-11-29 13:50:00,17.27,17.28,17.21,17.25,7000.0,17.2699,17.2799,17.2099,17.2499,7000.0
2006-11-29 14:00:00,17.26,17.3,17.22,17.26,13700.0,17.2599,17.2999,17.2199,17.2599,13700.0
2006-11-29 14:10:00,17.26,17.34,17.25,17.32,17500.0,17.2599,17.3399,17.2499,17.3199,17500.0
2006-11-29 14:20:00,17.3,17.32,17.24,17.26,18400.0,17.2999,17.3199,17.2399,17.2599,18400.0
2006-11-29 14:30:00,17.26,17.34,17.25,17.32,12400.0,17.2599,17.3399,17.2499,17.3199,12400.0
2006-11-29 14:40:00,17.32,17.33,17.3,17.32,19400.0,17.3199,17.3299,17.2999,17.3199,19400.0
2006-11-29 14:50:00,17.33,17.45,17.32,17.37,44200.0,17.3299,17.4499,17.3199,17.3699,44200.0
2006-11-29 15:00:00,17.37,17.41,17.35,17.38,19400.0,17.3699,17.4099,17.3499,17.3799,19400.0
2006-11-29 15:10:00,17.37,17.53,17.37,17.47,76100.0,17.3699,17.5299,17.3699,17.4699,76100.0
2006-11-29 15:20:00,17.48,17.49,17.41,17.44,46100.0,17.4799,17.4899,17.4099,17.4399,46100.0
2006-11-29 15:30:00,17.45,17.47,17.42,17.45,30000.0,17.4499,17.4699,17.4199,17.4499,30000.0
2006-11-29 15:40:00,17.45,17.5,17.45,17.48,46000.0,17.4499,17.4999,17.4499,17.4799,46000.0
2006-11-29 15:50:00,17.48,17.48,17.35,17.38,98900.0,17.4799,17.4799,17.3499,17.3799,98900.0
2006-11-30 09:30:00,17.76,17.76,17.5,17.54,74300.0,17.7599,17.7599,17.4999,17.5399,74300.0
2006-11-30 09:40:00,17.52,17.52,17.35,17.38,26100.0,17.5199,17.5199,17.3499,17.3799,26100.0
2006-11-30 09:50:00,17.4,17.4,17.32,17.35,22100.0,17.3999,17.3999,17.3199,17.3499,22100.0
2006-11-30 10:00:00,17.35,17.35,17.12,17.19,55000.0,17.3499,17.3499,17.1199,17.1899,55000.0
2006-11-30 10:10:00,17.2,17.21,17.07,17.07,45200.0,17.1999,17.2099,17.0699,17.0699,45200.0
2006-11-30 10:20:00,17.07,17.11,17.0,17.08,43500.0,17.0699,17.1099,16.9999,17.0799,43500.0
2006-11-30 10:30:00,17.08,17.1,16.99,17.05,51100.0,17.0799,17.0999,16.9899,17.0499,51100.0
2006-11-30 10:40:00,17.06,17.18,17.06,17.14,37200.0,17.0599,17.1799,17.0599,17.1399,37200.0
2006-11-30 10:50:00,17.13,17.21,17.13,17.2,32300.0,17.1299,17.2099,17.1299,17.1999,32300.0
2006-11-30 11:00:00,17.21,17.28,17.21,17.25,109800.0,17.2099,17.2799,17.2099,17.2499,109800.0
2006-11-30 11:10:00,17.26,17.28,17.25,17.25,15700.0,17.2599,17.2799,17.2499,17.2499,15700.0
2006-11-30 11:20:00,17.25,17.3,17.25,17.29,30700.0,17.2499,17.2999,17.2499,17.2899,30700.0
2006-11-30 11:30:00,17.3,17.3,17.25,17.29,25800.0,17.2999,17.2999,17.2499,17.2899,25800.0
2006-11-30 11:40:00,17.29,17.42,17.29,17.4,57600.0,17.2899,17.4199,17.2899,17.3999,57600.0
2006-11-30 11:50:00,17.39,17.4,17.36,17.4,31400.0,17.3899,17.3999,17.3599,17.3999,31400.0
2006-11-30 12:00:00,17.4,17.41,17.39,17.39,14000.0,17.3999,17.4099,17.3899,17.3899,14000.0
2006-11-30 12:10:00,17.39,17.44,17.37,17.42,121000.0,17.3899,17.4399,17.3699,17.4199,121000.0
2006-11-30 12:20:00,17.43,17.43,17.38,17.39,30300.0,17.4299,17.4299,17.3799,17.3899,30300.0
2006-11-30 12:30:00,17.39,17.42,17.38,17.39,18000.0,17.3899,17.4199,17.3799,17.3899,18000.0
2006-11-30 12:40:00,17.38,17.41,17.38,17.39,11800.0,17.3799,17.4099,17.3799,17.3899,11800.0
2006-11-30 12:50:00,17.39,17.4,17.37,17.38,5800.0,17.3899,17.3999,17.3699,17.3799,5800.0
2006-11-30 13:00:00,17.38,17.39,17.37,17.38,25000.0,17.3799,17.3899,17.3699,17.3799,25000.0
2006-11-30 13:10:00,17.38,17.42,17.38,17.4,16700.0,17.3799,17.4199,17.3799,17.3999,16700.0
2006-11-30 13:20:00,17.4,17.41,17.38,17.4,22500.0,17.3999,17.4099,17.3799,17.3999,22500.0
2006-11-30 13:30:00,17.4,17.44,17.39,17.43,30800.0,17.3999,17.4399,17.3899,17.4299,30800.0
2006-11-30 13:40:00,17.43,17.44,17.41,17.41,15800.0,17.4299,17.4399,17.4099,17.4099,15800.0
2006-11-30 13:50:00,17.41,17.41,17.39,17.4,14900.0,17.4099,17.4099,17.3899,17.3999,14900.0
2006-11-30 14:00:00,17.4,17.41,17.38,17.39,25200.0,17.3999,17.4099,17.3799,17.3899,25200.0
2006-11-30 14:10:00,17.39,17.39,17.36,17.36,18700.0,17.3899,17.3899,17.3599,17.3599,18700.0
2006-11-30 14:20:00,17.37,17.37,17.35,17.36,12600.0,17.3699,17.3699,17.3499,17.3599,12600.0
2006-11-30 14:30:00,17.36,17.4,17.33,17.4,44900.0,17.3599,17.3999,17.3299,17.3999,44900.0
2006-11-30 14:40:00,17.4,17.42,17.38,17.4,37100.0,17.3999,17.4199,17.3799,17.3999,37100.0
2006-11-30 14:50:00,17.4,17.4,17.39,17.4,12500.0,17.3999,17.3999,17.3899,17.3999,12500.0
2006-11-30 15:00:00,17.4,17.4,17.38,17.39,25100.0,17.3999,17.3999,17.3799,17.3899,25100.0
2006-11-30 15:10:00,17.39,17.47,17.39,17.42,36600.0,17.3899,17.4699,17.3899,17.4199,36600.0
2006-11-30 15:20:00,17.43,17.44,17.4,17.44,14100.0,17.4299,17.4399,17.3999,17.4399,14100.0
2006-11-30 15:30:00,17.44,17.45,17.34,17.42,58100.0,17.4399,17.4499,17.3399,17.4199,58100.0
2006-11-30 15:40:00,17.4,17.43,17.35,17.36,38600.0,17.3999,17.4299,17.3499,17.3599,38600.0
2006-11-30 15:50:00,17.37,17.39,17.32,17.39,86600.0,17.3699,17.3899,17.3199,17.3899,86600.0
2006-12-01 09:30:00,17.43,17.43,17.21,17.3,44600.0,17.4299,17.4299,17.2099,17.2999,44600.0
2006-12-01 09:40:00,17.31,17.31,17.2,17.23,13700.0,17.3099,17.3099,17.1999,17.2299,13700.0
2006-12-01 09:50:00,17.23,17.24,17.2,17.2,24800.0,17.2299,17.2399,17.1999,17.1999,24800.0
2006-12-01 10:00:00,17.2,17.2,17.02,17.02,144700.0,17.1999,17.1999,17.0199,17.0199,144700.0
2006-12-01 10:10:00,17.02,17.04,16.96,16.99,34800.0,17.0199,17.0399,16.9599,16.9899,34800.0
2006-12-01 10:20:00,16.98,17.03,16.9,16.94,27500.0,16.9799,17.0299,16.8999,16.9399,27500.0
2006-12-01 10:30:00,16.95,16.95,16.78,16.83,37600.0,16.9499,16.9499,16.7799,16.8299,37600.0
2006-12-01 10:40:00,16.84,16.88,16.82,16.85,26100.0,16.8399,16.8799,16.8199,16.8499,26100.0
2006-12-01 10:50:00,16.85,16.9,16.71,16.89,64300.0,16.8499,16.8999,16.7099,16.8899,64300.0
2006-12-01 11:00:00,16.9,16.9,16.79,16.86,23100.0,16.8999,16.8999,16.7899,16.8599,23100.0
2006-12-01 11:10:00,16.87,17.05,16.86,17.04,66700.0,16.8699,17.0499,16.8599,17.0399,66700.0
2006-12-01 11:20:00,17.06,17.13,17.01,17.13,37100.0,17.0599,17.1299,17.0099,17.1299,37100.0
2006-12-01 11:30:00,17.12,17.27,17.09,17.26,34300.0,17.1199,17.2699,17.0899,17.2599,34300.0
2006-12-01 11:40:00,17.25,17.32,17.24,17.3,19200.0,17.2499,17.3199,17.2399,17.2999,19200.0
2006-12-01 11:50:00,17.3,17.38,17.29,17.35,53100.0,17.2999,17.3799,17.2899,17.3499,53100.0
2006-12-01 12:00:00,17.36,17.37,17.27,17.3,28000.0,17.3599,17.3699,17.2699,17.2999,28000.0
2006-12-01 12:10:00,17.31,17.36,17.31,17.36,19700.0,17.3099,17.3599,17.3099,17.3599,19700.0
2006-12-01 12:20:00,17.36,17.41,17.35,17.41,37200.0,17.3599,17.4099,17.3499,17.4099,37200.0
2006-12-01 12:30:00,17.4,17.41,17.39,17.4,27000.0,17.3999,17.4099,17.3899,17.3999,27000.0
2006-12-01 12:40:00,17.39,17.41,17.38,17.38,26900.0,17.3899,17.4099,17.3799,17.3799,26900.0
2006-12-01 12:50:00,17.38,17.38,17.33,17.37,16300.0,17.3799,17.3799,17.3299,17.3699,16300.0
2006-12-01 13:00:00,17.35,17.37,17.3,17.3,20700.0,17.3499,17.3699,17.2999,17.2999,20700.0
2006-12-01 13:10:00,17.31,17.35,17.3,17.32,28100.0,17.3099,17.3499,17.2999,17.3199,28100.0
2006-12-01 13:20:00,17.31,17.34,17.25,17.32,57100.0,17.3099,17.3399,17.2499,17.3199,57100.0
2006-12-01 13:30:00,17.31,17.36,17.3,17.33,29700.0,17.3099,17.3599,17.2999,17.3299,29700.0
2006-12-01 13:40:00,17.33,17.41,17.3,17.38,31700.0,17.3299,17.4099,17.2999,17.3799,31700.0
2006-12-01 13:50:00,17.39,17.54,17.35,17.5,64700.0,17.3899,17.5399,17.3499,17.4999,64700.0
2006-12-01 14:00:00,17.5,17.52,17.41,17.49,42200.0,17.4999,17.5199,17.4099,17.4899,42200.0
2006-12-01 14:10:00,17.5,17.55,17.46,17.49,45000.0,17.4999,17.5499,17.4599,17.4899,45000.0
2006-12-01 14:20:00,17.49,17.55,17.44,17.54,57400.0,17.4899,17.5499,17.4399,17.5399,57400.0
2006-12-01 14:30:00,17.54,17.55,17.49,17.52,32300.0,17.5399,17.5499,17.4899,17.5199,32300.0
2006-12-01 14:40:00,17.52,17.55,17.44,17.49,36900.0,17.5199,17.5499,17.4399,17.4899,36900.0
2006-12-01 14:50:00,17.49,17.55,17.49,17.52,32100.0,17.4899,17.5499,17.4899,17.5199,32100.0
2006-12-01 15:00:00,17.52,17.63,17.5,17.62,68400.0,17.5199,17.6299,17.4999,17.6199,68400.0
2006-12-01 15:10:00,17.62,17.73,17.6,17.71,59500.0,17.6199,17.7299,17.5999,17.7099,59500.0
2006-12-01 15:20:00,17.72,17.72,17.55,17.68,52600.0,17.7199,17.7199,17.5499,17.6799,52600.0
2006-12-01 15:30:00,17.67,17.85,17.67,17.81,97900.0,17.6699,17.8499,17.6699,17.8099,97900.0
2006-12-01 15:40:00,17.8,17.98,17.79,17.94,152600.0,17.7999,17.9799,17.7899,17.9399,152600.0
2006-12-01 15:50:00,17.94,17.95,17.82,17.82,95000.0,17.9399,17.9499,17.8199,17.8199,95000.0
2006-12-04 09:30:00,17.91,18.15,17.74,18.12,87600.0,17.9099,18.1499,17.7399,18.1199,87600.0
2006-12-04 09:40:00,18.1,18.58,18.0,18.43,177300.0,18.0999,18.5799,17.9999,18.4299,177300.0
2006-12-04 09:50:00,18.43,18.5,18.37,18.44,130400.0,18.4299,18.4999,18.3699,18.4399,130400.0
2006-12-04 10:00:00,18.44,18.65,18.36,18.47,99500.0,18.4399,18.6499,18.3599,18.4699,99500.0
2006-12-04 10:10:00,18.46,18.46,18.41,18.44,37700.0,18.4599,18.4599,18.4099,18.4399,37700.0
2006-12-04 10:20:00,18.42,18.88,18.37,18.83,202200.0,18.4199,18.8799,18.3699,18.8299,202200.0
2006-12-04 10:30:00,18.84,19.15,18.84,19.07,187400.0,18.8399,19.1499,18.8399,19.0699,187400.0
2006-12-04 10:40:00,19.07,19.63,19.01,19.6,192600.0,19.0699,19.6299,19.0099,19.5999,192600.0
2006-12-04 10:50:00,19.63,20.3,19.53,20.28,625800.0,19.6299,20.2999,19.5299,20.2799,625800.0
2006-12-04 11:00:00,20.28,20.29,19.88,20.03,397400.0,20.2799,20.2899,19.8799,20.0299,397400.0
2006-12-04 11:10:00,20.02,20.23,19.97,19.99,201700.0,20.0199,20.2299,19.9699,19.9899,201700.0
2006-12-04 11:20:00,19.99,20.04,19.91,19.93,186700.0,19.9899,20.0399,19.9099,19.9299,186700.0
2006-12-04 11:30:00,19.93,20.04,19.93,19.99,140400.0,19.9299,20.0399,19.9299,19.9899,140400.0
2006-12-04 11:40:00,19.99,20.01,19.94,19.97,113400.0,19.9899,20.0099,19.9399,19.9699,113400.0
2006-12-04 11:50:00,19.96,19.96,19.89,19.89,54000.0,19.9599,19.9599,19.8899,19.8899,54000.0
2006-12-04 12:00:00,19.89,19.95,19.83,19.84,140300.0,19.8899,19.9499,19.8299,19.8399,140300.0
2006-12-04 12:10:00,19.84,19.84,19.6,19.65,157500.0,19.8399,19.8399,19.5999,19.6499,157500.0
2006-12-04 12:20:00,19.66,19.66,19.55,19.56,99400.0,19.6599,19.6599,19.5499,19.5599,99400.0
2006-12-04 12:30:00,19.56,19.59,19.5,19.52,103100.0,19.5599,19.5899,19.4999,19.5199,103100.0
2006-12-04 12:40:00,19.53,19.59,19.4,19.46,93000.0,19.5299,19.5899,19.3999,19.4599,93000.0
2006-12-04 12:50:00,19.45,19.49,19.42,19.42,77700.0,19.4499,19.4899,19.4199,19.4199,77700.0
2006-12-04 13:00:00,19.42,19.45,19.25,19.28,141000.0,19.4199,19.4499,19.2499,19.2799,141000.0
2006-12-04 13:10:00,19.28,19.33,19.04,19.08,265900.0,19.2799,19.3299,19.0399,19.0799,265900.0
2006-12-04 13:20:00,19.08,19.1,18.81,18.83,164300.0,19.0799,19.0999,18.8099,18.8299,164300.0
2006-12-04 13:30:00,18.83,18.97,18.71,18.96,189400.0,18.8299,18.9699,18.7099,18.9599,189400.0
2006-12-04 13:40:00,18.95,19.09,18.95,19.0,199500.0,18.9499,19.0899,18.9499,18.9999,199500.0
2006-12-04 13:50:00,19.0,19.06,18.93,18.98,134200.0,18.9999,19.0599,18.9299,18.9799,134200.0
2006-12-04 14:00:00,18.99,19.08,18.98,19.0,97900.0,18.9899,19.0799,18.9799,18.9999,97900.0
2006-12-04 14:10:00,19.0,19.0,18.97,18.99,106500.0,18.9999,18.9999,18.9699,18.9899,106500.0
2006-12-04 14:20:00,19.0,19.02,18.97,19.01,132500.0,18.9999,19.0199,18.9699,19.0099,132500.0
2006-12-04 14:30:00,19.01,19.19,19.01,19.18,95000.0,19.0099,19.1899,19.0099,19.1799,95000.0
2006-12-04 14:40:00,19.19,19.25,19.03,19.08,193000.0,19.1899,19.2499,19.0299,19.0799,193000.0
2006-12-04 14:50:00,19.07,19.12,19.07,19.08,71700.0,19.0699,19.1199,19.0699,19.0799,71700.0
2006-12-04 15:00:00,19.08,19.19,19.06,19.11,106700.0,19.0799,19.1899,19.0599,19.1099,106700.0
2006-12-04 15:10:00,19.11,19.16,18.96,19.0,198100.0,19.1099,19.1599,18.9599,18.9999,198100.0
2006-12-04 15:20:00,19.0,19.11,18.98,19.0,156900.0,18.9999,19.1099,18.9799,18.9999,156900.0
2006-12-04 15:30:00,19.01,19.15,19.0,19.11,100500.0,19.0099,19.1499,18.9999,19.1099,100500.0
2006-12-04 15:40:00,19.11,19.13,18.99,19.13,277100.0,19.1099,19.1299,18.9899,19.1299,277100.0
2006-12-04 15:50:00,19.13,19.25,19.12,19.22,646100.0,19.1299,19.2499,19.1199,19.2199,646100.0
2006-12-05 09:30:00,19.24,19.25,18.89,19.05,265900.0,19.2399,19.2499,18.8899,19.0499,265900.0
2006-12-05 09:40:00,19.05,19.08,19.05,19.05,98300.0,19.0499,19.0799,19.0499,19.0499,98300.0
2006-12-05 09:50:00,19.05,19.07,19.04,19.06,71300.0,19.0499,19.0699,19.0399,19.0599,71300.0
2006-12-05 10:00:00,19.06,19.15,19.02,19.05,78000.0,19.0599,19.1499,19.0199,19.0499,78000.0
2006-12-05 10:10:00,19.05,19.1,19.02,19.09,101400.0,19.0499,19.0999,19.0199,19.0899,101400.0
2006-12-05 10:20:00,19.09,19.09,19.05,19.05,58100.0,19.0899,19.0899,19.0499,19.0499,58100.0
2006-12-05 10:30:00,19.05,19.11,19.05,19.09,31800.0,19.0499,19.1099,19.0499,19.0899,31800.0
2006-12-05 10:40:00,19.08,19.08,19.05,19.05,51600.0,19.0799,19.0799,19.0499,19.0499,51600.0
2006-12-05 10:50:00,19.05,19.09,19.05,19.09,58600.0,19.0499,19.0899,19.0499,19.0899,58600.0
2006-12-05 11:00:00,19.08,19.1,19.05,19.05,52700.0,19.0799,19.0999,19.0499,19.0499,52700.0
2006-12-05 11:10:00,19.05,19.08,19.05,19.08,25800.0,19.0499,19.0799,19.0499,19.0799,25800.0
2006-12-05 11:20:00,19.08,19.1,19.05,19.1,43400.0,19.0799,19.0999,19.0499,19.0999,43400.0
2006-12-05 11:30:00,19.1,19.12,19.08,19.12,21500.0,19.0999,19.1199,19.0799,19.1199,21500.0
2006-12-05 11:40:00,19.11,19.15,19.05,19.06,50400.0,19.1099,19.1499,19.0499,19.0599,50400.0
2006-12-05 11:50:00,19.06,19.09,19.05,19.07,50500.0,19.0599,19.0899,19.0499,19.0699,50500.0
2006-12-05 12:00:00,19.07,19.08,18.97,19.0,86600.0,19.0699,19.0799,18.9699,18.9999,86600.0
2006-12-05 12:10:00,19.0,19.04,19.0,19.03,32400.0,18.9999,19.0399,18.9999,19.0299,32400.0
2006-12-05 12:20:00,19.02,19.03,19.01,19.02,34600.0,19.0199,19.0299,19.0099,19.0199,34600.0
2006-12-05 12:30:00,19.03,19.06,19.01,19.05,41400.0,19.0299,19.0599,19.0099,19.0499,41400.0
2006-12-05 12:40:00,19.04,19.07,18.98,19.0,72900.0,19.0399,19.0699,18.9799,18.9999,72900.0
2006-12-05 12:50:00,19.0,19.02,18.99,19.0,48600.0,18.9999,19.0199,18.9899,18.9999,48600.0
2006-12-05 13:00:00,19.0,19.02,18.99,19.0,47000.0,18.9999,19.0199,18.9899,18.9999,47000.0
2006-12-05 13:10:00,19.0,19.02,18.99,18.99,32300.0,18.9999,19.0199,18.9899,18.9899,32300.0
2006-12-05 13:20:00,18.99,19.0,18.97,18.98,32800.0,18.9899,18.9999,18.9699,18.9799,32800.0
2006-12-05 13:30:00,18.98,19.06,18.98,19.0,178000.0,18.9799,19.0599,18.9799,18.9999,178000.0
2006-12-05 13:40:00,19.0,19.01,18.99,19.0,48400.0,18.9999,19.0099,18.9899,18.9999,48400.0
2006-12-05 13:50:00,18.99,19.0,18.98,18.99,28100.0,18.9899,18.9999,18.9799,18.9899,28100.0
2006-12-05 14:00:00,18.99,19.05,18.99,19.0,72000.0,18.9899,19.0499,18.9899,18.9999,72000.0
2006-12-05 14:10:00,19.01,19.01,18.94,18.94,33900.0,19.0099,19.0099,18.9399,18.9399,33900.0
2006-12-05 14:20:00,18.95,19.0,18.93,18.96,25600.0,18.9499,18.9999,18.9299,18.9599,25600.0
2006-12-05 14:30:00,18.95,19.01,18.95,19.01,32800.0,18.9499,19.0099,18.9499,19.0099,32800.0
2006-12-05 14:40:00,19.0,19.04,18.99,19.03,32000.0,18.9999,19.0399,18.9899,19.0299,32000.0
2006-12-05 14:50:00,19.03,19.06,19.01,19.02,19300.0,19.0299,19.0599,19.0099,19.0199,19300.0
2006-12-05 15:00:00,19.01,19.01,18.93,18.95,43800.0,19.0099,19.0099,18.9299,18.9499,43800.0
2006-12-05 15:10:00,18.95,18.99,18.95,18.99,33000.0,18.9499,18.9899,18.9499,18.9899,33000.0
2006-12-05 15:20:00,18.99,19.0,18.96,18.97,49100.0,18.9899,18.9999,18.9599,18.9699,49100.0
2006-12-05 15:30:00,18.97,18.99,18.93,18.99,99000.0,18.9699,18.9899,18.9299,18.9899,99000.0
2006-12-05 15:40:00,18.98,19.0,18.94,18.95,85400.0,18.9799,18.9999,18.9399,18.9499,85400.0
2006-12-05 15:50:00,18.96,19.0,18.9,19.0,194900.0,18.9599,18.9999,18.8999,18.9999,194900.0
2006-12-06 09:30:00,19.0,19.1,18.81,18.81,56200.0,18.9999,19.0999,18.8099,18.8099,56200.0
2006-12-06 09:40:00,18.81,18.92,18.63,18.91,66400.0,18.8099,18.9199,18.6299,18.9099,66400.0
2006-12-06 09:50:00,18.92,19.09,18.92,19.03,34100.0,18.9199,19.0899,18.9199,19.0299,34100.0
2006-12-06 10:00:00,19.03,19.03,18.9,19.01,94400.0,19.0299,19.0299,18.8999,19.0099,94400.0
2006-12-06 10:10:00,19.02,19.06,19.0,19.01,66200.0,19.0199,19.0599,18.9999,19.0099,66200.0
2006-12-06 10:20:00,19.01,19.03,19.0,19.0,21000.0,19.0099,19.0299,18.9999,18.9999,21000.0
2006-12-06 10:30:00,19.0,19.01,18.99,18.99,66500.0,18.9999,19.0099,18.9899,18.9899,66500.0
2006-12-06 10:40:00,18.99,19.05,18.99,19.0,18300.0,18.9899,19.0499,18.9899,18.9999,18300.0
2006-12-06 10:50:00,19.0,19.04,18.95,19.0,112900.0,18.9999,19.0399,18.9499,18.9999,112900.0
2006-12-06 11:00:00,19.01,19.01,18.98,18.99,171800.0,19.0099,19.0099,18.9799,18.9899,171800.0
2006-12-06 11:10:00,18.99,19.0,18.97,18.97,84800.0,18.9899,18.9999,18.9699,18.9699,84800.0
2006-12-06 11:20:00,18.98,19.01,18.97,18.99,27800.0,18.9799,19.0099,18.9699,18.9899,27800.0
2006-12-06 11:30:00,18.99,19.0,18.98,19.0,41000.0,18.9899,18.9999,18.9799,18.9999,41000.0
2006-12-06 11:40:00,18.99,19.0,18.99,18.99,18700.0,18.9899,18.9999,18.9899,18.9899,18700.0
2006-12-06 11:50:00,18.99,19.01,18.99,18.99,23600.0,18.9899,19.0099,18.9899,18.9899,23600.0
2006-12-06 12:00:00,18.99,19.02,18.99,19.0,69100.0,18.9899,19.0199,18.9899,18.9999,69100.0
2006-12-06 12:10:00,19.0,19.0,18.98,18.98,33100.0,18.9999,18.9999,18.9799,18.9799,33100.0
2006-12-06 12:20:00,18.99,19.0,18.98,19.0,57700.0,18.9899,18.9999,18.9799,18.9999,57700.0
2006-12-06 12:30:00,19.0,19.01,19.0,19.0,30600.0,18.9999,19.0099,18.9999,18.9999,30600.0
2006-12-06 12:40:00,19.01,19.01,19.0,19.0,35100.0,19.0099,19.0099,18.9999,18.9999,35100.0
2006-12-06 12:50:00,19.0,19.1,19.0,19.09,32500.0,18.9999,19.0999,18.9999,19.0899,32500.0
2006-12-06 13:00:00,19.09,19.13,19.04,19.04,29100.0,19.0899,19.1299,19.0399,19.0399,29100.0
2006-12-06 13:10:00,19.04,19.04,19.0,19.01,30800.0,19.0399,19.0399,18.9999,19.0099,30800.0
2006-12-06 13:20:00,19.0,19.03,19.0,19.01,35900.0,18.9999,19.0299,18.9999,19.0099,35900.0
2006-12-06 13:30:00,19.01,19.03,19.0,19.0,36600.0,19.0099,19.0299,18.9999,18.9999,36600.0
2006-12-06 13:40:00,19.0,19.02,19.0,19.01,37900.0,18.9999,19.0199,18.9999,19.0099,37900.0
2006-12-06 13:50:00,19.0,19.01,19.0,19.0,7500.0,18.9999,19.0099,18.9999,18.9999,7500.0
2006-12-06 14:00:00,19.01,19.02,19.0,19.01,20500.0,19.0099,19.0199,18.9999,19.0099,20500.0
2006-12-06 14:10:00,19.01,19.03,19.01,19.01,10000.0,19.0099,19.0299,19.0099,19.0099,10000.0
2006-12-06 14:20:00,19.02,19.04,19.02,19.03,13600.0,19.0199,19.0399,19.0199,19.0299,13600.0
2006-12-06 14:30:00,19.04,19.07,19.03,19.07,15200.0,19.0399,19.0699,19.0299,19.0699,15200.0
2006-12-06 14:40:00,19.07,19.07,19.05,19.07,17600.0,19.0699,19.0699,19.0499,19.0699,17600.0
2006-12-06 14:50:00,19.08,19.13,19.08,19.09,24000.0,19.0799,19.1299,19.0799,19.0899,24000.0
2006-12-06 15:00:00,19.08,19.08,19.0,19.03,34300.0,19.0799,19.0799,18.9999,19.0299,34300.0
2006-12-06 15:10:00,19.02,19.07,19.02,19.05,21000.0,19.0199,19.0699,19.0199,19.0499,21000.0
2006-12-06 15:20:00,19.05,19.06,19.01,19.02,48800.0,19.0499,19.0599,19.0099,19.0199,48800.0
2006-12-06 15:30:00,19.03,19.03,19.01,19.02,34900.0,19.0299,19.0299,19.0099,19.0199,34900.0
2006-12-06 15:40:00,19.02,19.04,18.99,19.0,126100.0,19.0199,19.0399,18.9899,18.9999,126100.0
2006-12-06 15:50:00,19.0,19.01,18.99,19.0,157800.0,18.9999,19.0099,18.9899,18.9999,157800.0
2006-12-07 09:30:00,19.06,19.18,18.99,19.0,38900.0,19.0599,19.1799,18.9899,18.9999,38900.0
2006-12-07 09:40:00,19.0,19.08,18.96,18.97,44600.0,18.9999,19.0799,18.9599,18.9699,44600.0
2006-12-07 09:50:00,18.96,19.0,18.9,18.99,24600.0,18.9599,18.9999,18.8999,18.9899,24600.0
2006-12-07 10:00:00,18.99,19.02,18.96,19.0,35500.0,18.9899,19.0199,18.9599,18.9999,35500.0
2006-12-07 10:10:00,19.01,19.04,18.96,18.97,15400.0,19.0099,19.0399,18.9599,18.9699,15400.0
2006-12-07 10:20:00,18.97,19.09,18.96,19.0,30600.0,18.9699,19.0899,18.9599,18.9999,30600.0
2006-12-07 10:30:00,18.98,18.99,18.9,18.92,24000.0,18.9799,18.9899,18.8999,18.9199,24000.0
2006-12-07 10:40:00,18.93,18.97,18.9,18.97,32600.0,18.9299,18.9699,18.8999,18.9699,32600.0
2006-12-07 10:50:00,18.98,19.01,18.94,19.0,20200.0,18.9799,19.0099,18.9399,18.9999,20200.0
2006-12-07 11:00:00,19.0,19.02,18.95,18.95,21900.0,18.9999,19.0199,18.9499,18.9499,21900.0
2006-12-07 11:10:00,18.95,19.04,18.86,19.03,31000.0,18.9499,19.0399,18.8599,19.0299,31000.0
2006-12-07 11:20:00,19.03,19.09,19.03,19.06,19900.0,19.0299,19.0899,19.0299,19.0599,19900.0
2006-12-07 11:30:00,19.06,19.1,19.04,19.1,26100.0,19.0599,19.0999,19.0399,19.0999,26100.0
2006-12-07 11:40:00,19.1,19.13,19.06,19.13,12600.0,19.0999,19.1299,19.0599,19.1299,12600.0
2006-12-07 11:50:00,19.12,19.2,19.12,19.18,26200.0,19.1199,19.1999,19.1199,19.1799,26200.0
2006-12-07 12:00:00,19.17,19.2,19.14,19.18,22900.0,19.1699,19.1999,19.1399,19.1799,22900.0
2006-12-07 12:10:00,19.17,19.2,19.14,19.2,32500.0,19.1699,19.1999,19.1399,19.1999,32500.0
2006-12-07 12:20:00,19.2,19.27,19.14,19.22,45100.0,19.1999,19.2699,19.1399,19.2199,45100.0
2006-12-07 12:30:00,19.24,19.24,19.14,19.18,32000.0,19.2399,19.2399,19.1399,19.1799,32000.0
2006-12-07 12:40:00,19.18,19.21,19.15,19.15,40900.0,19.1799,19.2099,19.1499,19.1499,40900.0
2006-12-07 12:50:00,19.15,19.27,19.15,19.26,32500.0,19.1499,19.2699,19.1499,19.2599,32500.0
2006-12-07 13:00:00,19.25,19.28,19.21,19.26,30100.0,19.2499,19.2799,19.2099,19.2599,30100.0
2006-12-07 13:10:00,19.26,19.38,19.26,19.36,32100.0,19.2599,19.3799,19.2599,19.3599,32100.0
2006-12-07 13:20:00,19.36,19.43,19.34,19.43,53800.0,19.3599,19.4299,19.3399,19.4299,53800.0
2006-12-07 13:30:00,19.44,19.57,19.43,19.48,72500.0,19.4399,19.5699,19.4299,19.4799,72500.0
2006-12-07 13:40:00,19.48,19.57,19.48,19.55,37900.0,19.4799,19.5699,19.4799,19.5499,37900.0
2006-12-07 13:50:00,19.56,19.69,19.55,19.67,107800.0,19.5599,19.6899,19.5499,19.6699,107800.0
2006-12-07 14:00:00,19.68,19.71,19.59,19.6,153600.0,19.6799,19.7099,19.5899,19.5999,153600.0
2006-12-07 14:10:00,19.6,19.63,19.58,19.61,39500.0,19.5999,19.6299,19.5799,19.6099,39500.0
2006-12-07 14:20:00,19.61,19.67,19.49,19.62,68300.0,19.6099,19.6699,19.4899,19.6199,68300.0
2006-12-07 14:30:00,19.61,19.81,19.58,19.7,72700.0,19.6099,19.8099,19.5799,19.6999,72700.0
2006-12-07 14:40:00,19.69,19.78,19.66,19.75,55800.0,19.6899,19.7799,19.6599,19.7499,55800.0
2006-12-07 14:50:00,19.75,19.83,19.74,19.75,138100.0,19.7499,19.8299,19.7399,19.7499,138100.0
2006-12-07 15:00:00,19.75,19.76,19.65,19.67,74600.0,19.7499,19.7599,19.6499,19.6699,74600.0
2006-12-07 15:10:00,19.67,19.7,19.65,19.67,54800.0,19.6699,19.6999,19.6499,19.6699,54800.0
2006-12-07 15:20:00,19.67,19.68,19.65,19.66,52200.0,19.6699,19.6799,19.6499,19.6599,52200.0
2006-12-07 15:30:00,19.66,19.67,19.55,19.55,101600.0,19.6599,19.6699,19.5499,19.5499,101600.0
2006-12-07 15:40:00,19.55,19.55,19.5,19.5,107000.0,19.5499,19.5499,19.4999,19.4999,107000.0
2006-12-07 15:50:00,19.5,19.6,19.48,19.56,139100.0,19.4999,19.5999,19.4799,19.5599,139100.0
2006-12-08 09:30:00,19.38,19.39,19.05,19.22,113900.0,19.3799,19.3899,19.0499,19.2199,113900.0
2006-12-08 09:40:00,19.2,19.67,19.2,19.61,161900.0,19.1999,19.6699,19.1999,19.6099,161900.0
2006-12-08 09:50:00,19.61,20.04,19.61,19.73,205400.0,19.6099,20.0399,19.6099,19.7299,205400.0
2006-12-08 10:00:00,19.73,19.77,19.57,19.65,105500.0,19.7299,19.7699,19.5699,19.6499,105500.0
2006-12-08 10:10:00,19.65,19.68,19.57,19.61,50400.0,19.6499,19.6799,19.5699,19.6099,50400.0
2006-12-08 10:20:00,19.61,19.78,19.6,19.77,19600.0,19.6099,19.7799,19.5999,19.7699,19600.0
2006-12-08 10:30:00,19.76,19.77,19.62,19.65,20300.0,19.7599,19.7699,19.6199,19.6499,20300.0
2006-12-08 10:40:00,19.66,19.85,19.66,19.84,49900.0,19.6599,19.8499,19.6599,19.8399,49900.0
2006-12-08 10:50:00,19.84,20.13,19.83,20.11,78700.0,19.8399,20.1299,19.8299,20.1099,78700.0
2006-12-08 11:00:00,20.12,20.16,19.94,19.94,55000.0,20.1199,20.1599,19.9399,19.9399,55000.0
2006-12-08 11:10:00,19.94,19.94,19.81,19.86,35400.0,19.9399,19.9399,19.8099,19.8599,35400.0
2006-12-08 11:20:00,19.84,20.1,19.84,19.97,109700.0,19.8399,20.0999,19.8399,19.9699,109700.0
2006-12-08 11:30:00,19.96,20.1,19.96,20.01,43300.0,19.9599,20.0999,19.9599,20.0099,43300.0
2006-12-08 11:40:00,20.0,20.01,19.99,20.0,13300.0,19.9999,20.0099,19.9899,19.9999,13300.0
2006-12-08 11:50:00,20.01,20.04,20.0,20.02,20000.0,20.0099,20.0399,19.9999,20.0199,20000.0
2006-12-08 12:00:00,20.02,20.03,20.0,20.01,52900.0,20.0199,20.0299,19.9999,20.0099,52900.0
2006-12-08 12:10:00,20.0,20.01,20.0,20.0,44000.0,19.9999,20.0099,19.9999,19.9999,44000.0
2006-12-08 12:20:00,20.0,20.03,20.0,20.03,18400.0,19.9999,20.0299,19.9999,20.0299,18400.0
2006-12-08 12:30:00,20.03,20.03,19.99,20.02,24100.0,20.0299,20.0299,19.9899,20.0199,24100.0
2006-12-08 12:40:00,20.02,20.12,20.02,20.08,183600.0,20.0199,20.1199,20.0199,20.0799,183600.0
2006-12-08 12:50:00,20.08,20.22,20.08,20.18,63600.0,20.0799,20.2199,20.0799,20.1799,63600.0
2006-12-08 13:00:00,20.17,20.17,20.08,20.15,41500.0,20.1699,20.1699,20.0799,20.1499,41500.0
2006-12-08 13:10:00,20.16,20.16,20.1,20.1,21600.0,20.1599,20.1599,20.0999,20.0999,21600.0
2006-12-08 13:20:00,20.1,20.11,19.99,20.01,33100.0,20.0999,20.1099,19.9899,20.0099,33100.0
2006-12-08 13:30:00,20.0,20.04,20.0,20.0,72000.0,19.9999,20.0399,19.9999,19.9999,72000.0
2006-12-08 13:40:00,20.01,20.05,20.0,20.01,115300.0,20.0099,20.0499,19.9999,20.0099,115300.0
2006-12-08 13:50:00,20.01,20.04,20.0,20.03,22300.0,20.0099,20.0399,19.9999,20.0299,22300.0
2006-12-08 14:00:00,20.04,20.06,20.03,20.03,75400.0,20.0399,20.0599,20.0299,20.0299,75400.0
2006-12-08 14:10:00,20.04,20.09,20.04,20.06,35000.0,20.0399,20.0899,20.0399,20.0599,35000.0
2006-12-08 14:20:00,20.06,20.07,20.05,20.06,36200.0,20.0599,20.0699,20.0499,20.0599,36200.0
2006-12-08 14:30:00,20.06,20.08,20.06,20.07,22500.0,20.0599,20.0799,20.0599,20.0699,22500.0
2006-12-08 14:40:00,20.07,20.1,20.07,20.1,54800.0,20.0699,20.0999,20.0699,20.0999,54800.0
2006-12-08 14:50:00,20.1,20.2,20.08,20.15,85900.0,20.0999,20.1999,20.0799,20.1499,85900.0
2006-12-08 15:00:00,20.15,20.17,20.1,20.15,56000.0,20.1499,20.1699,20.0999,20.1499,56000.0
2006-12-08 15:10:00,20.15,20.21,20.15,20.2,76800.0,20.1499,20.2099,20.1499,20.1999,76800.0
2006-12-08 15:20:00,20.2,20.32,20.18,20.23,115900.0,20.1999,20.3199,20.1799,20.2299,115900.0
2006-12-08 15:30:00,20.23,20.23,20.16,20.18,52000.0,20.2299,20.2299,20.1599,20.1799,52000.0
2006-12-08 15:40:00,20.17,20.25,20.16,20.17,125900.0,20.1699,20.2499,20.1599,20.1699,125900.0
2006-12-08 15:50:00,20.17,20.17,20.07,20.1,156400.0,20.1699,20.1699,20.0699,20.0999,156400.0
2006-12-11 09:30:00,20.05,20.1,19.72,19.72,61600.0,20.0499,20.0999,19.7199,19.7199,61600.0
2006-12-11 09:40:00,19.73,19.73,19.51,19.58,118800.0,19.7299,19.7299,19.5099,19.5799,118800.0
2006-12-11 09:50:00,19.58,19.95,19.58,19.89,74000.0,19.5799,19.9499,19.5799,19.8899,74000.0
2006-12-11 10:00:00,19.92,20.13,19.9,19.95,69200.0,19.9199,20.1299,19.8999,19.9499,69200.0
2006-12-11 10:10:00,19.92,20.1,19.9,20.03,40500.0,19.9199,20.0999,19.8999,20.0299,40500.0
2006-12-11 10:20:00,20.03,20.18,19.96,20.01,37300.0,20.0299,20.1799,19.9599,20.0099,37300.0
2006-12-11 10:30:00,20.01,20.05,19.79,19.85,26000.0,20.0099,20.0499,19.7899,19.8499,26000.0
2006-12-11 10:40:00,19.83,19.87,19.78,19.83,30600.0,19.8299,19.8699,19.7799,19.8299,30600.0
2006-12-11 10:50:00,19.82,19.83,19.75,19.8,53900.0,19.8199,19.8299,19.7499,19.7999,53900.0
2006-12-11 11:00:00,19.81,19.87,19.75,19.77,32900.0,19.8099,19.8699,19.7499,19.7699,32900.0
2006-12-11 11:10:00,19.77,19.79,19.75,19.77,20400.0,19.7699,19.7899,19.7499,19.7699,20400.0
2006-12-11 11:20:00,19.77,19.81,19.76,19.77,8900.0,19.7699,19.8099,19.7599,19.7699,8900.0
2006-12-11 11:30:00,19.77,19.78,19.75,19.75,16800.0,19.7699,19.7799,19.7499,19.7499,16800.0
2006-12-11 11:40:00,19.76,20.05,19.74,20.02,45000.0,19.7599,20.0499,19.7399,20.0199,45000.0
2006-12-11 11:50:00,20.01,20.1,19.99,20.01,21800.0,20.0099,20.0999,19.9899,20.0099,21800.0
2006-12-11 12:00:00,20.02,20.02,19.79,19.8,8800.0,20.0199,20.0199,19.7899,19.7999,8800.0
2006-12-11 12:10:00,19.81,19.81,19.73,19.74,8100.0,19.8099,19.8099,19.7299,19.7399,8100.0
2006-12-11 12:20:00,19.74,19.74,19.67,19.68,21200.0,19.7399,19.7399,19.6699,19.6799,21200.0
2006-12-11 12:30:00,19.68,19.69,19.62,19.65,14000.0,19.6799,19.6899,19.6199,19.6499,14000.0
2006-12-11 12:40:00,19.65,19.7,19.61,19.65,37100.0,19.6499,19.6999,19.6099,19.6499,37100.0
2006-12-11 12:50:00,19.64,19.68,19.64,19.68,16000.0,19.6399,19.6799,19.6399,19.6799,16000.0
2006-12-11 13:00:00,19.67,19.68,19.66,19.66,21000.0,19.6699,19.6799,19.6599,19.6599,21000.0
2006-12-11 13:10:00,19.65,19.66,19.64,19.65,8600.0,19.6499,19.6599,19.6399,19.6499,8600.0
2006-12-11 13:20:00,19.66,19.66,19.5,19.5,64900.0,19.6599,19.6599,19.4999,19.4999,64900.0
2006-12-11 13:30:00,19.5,19.54,19.44,19.48,51100.0,19.4999,19.5399,19.4399,19.4799,51100.0
2006-12-11 13:40:00,19.47,19.51,19.46,19.48,30700.0,19.4699,19.5099,19.4599,19.4799,30700.0
2006-12-11 13:50:00,19.48,19.5,19.48,19.49,15500.0,19.4799,19.4999,19.4799,19.4899,15500.0
2006-12-11 14:00:00,19.49,19.53,19.48,19.48,26700.0,19.4899,19.5299,19.4799,19.4799,26700.0
2006-12-11 14:10:00,19.48,19.68,19.48,19.64,22100.0,19.4799,19.6799,19.4799,19.6399,22100.0
2006-12-11 14:20:00,19.63,19.63,19.61,19.61,6800.0,19.6299,19.6299,19.6099,19.6099,6800.0
2006-12-11 14:30:00,19.61,19.71,19.6,19.69,20300.0,19.6099,19.7099,19.5999,19.6899,20300.0
2006-12-11 14:40:00,19.68,19.69,19.68,19.68,4400.0,19.6799,19.6899,19.6799,19.6799,4400.0
2006-12-11 14:50:00,19.68,19.69,19.64,19.65,8500.0,19.6799,19.6899,19.6399,19.6499,8500.0
2006-12-11 15:00:00,19.64,19.67,19.64,19.66,15900.0,19.6399,19.6699,19.6399,19.6599,15900.0
2006-12-11 15:10:00,19.66,19.66,19.64,19.65,9900.0,19.6599,19.6599,19.6399,19.6499,9900.0
2006-12-11 15:20:00,19.65,19.67,19.64,19.67,11900.0,19.6499,19.6699,19.6399,19.6699,11900.0
2006-12-11 15:30:00,19.66,19.67,19.63,19.66,40700.0,19.6599,19.6699,19.6299,19.6599,40700.0
2006-12-11 15:40:00,19.67,19.67,19.61,19.65,41500.0,19.6699,19.6699,19.6099,19.6499,41500.0
2006-12-11 15:50:00,19.65,19.68,19.62,19.66,56400.0,19.6499,19.6799,19.6199,19.6599,56400.0
2006-12-12 09:30:00,19.71,19.74,19.49,19.74,32100.0,19.7099,19.7399,19.4899,19.7399,32100.0
2006-12-12 09:40:00,19.72,19.78,19.7,19.74,16900.0,19.7199,19.7799,19.6999,19.7399,16900.0
2006-12-12 09:50:00,19.76,19.83,19.66,19.7,26200.0,19.7599,19.8299,19.6599,19.6999,26200.0
2006-12-12 10:00:00,19.7,19.72,19.63,19.65,22500.0,19.6999,19.7199,19.6299,19.6499,22500.0
2006-12-12 10:10:00,19.65,19.76,19.58,19.76,16600.0,19.6499,19.7599,19.5799,19.7599,16600.0
2006-12-12 10:20:00,19.76,19.77,19.7,19.73,11400.0,19.7599,19.7699,19.6999,19.7299,11400.0
2006-12-12 10:30:00,19.74,19.8,19.68,19.8,14000.0,19.7399,19.7999,19.6799,19.7999,14000.0
2006-12-12 10:40:00,19.79,19.79,19.68,19.69,13800.0,19.7899,19.7899,19.6799,19.6899,13800.0
2006-12-12 10:50:00,19.69,19.82,19.69,19.82,11600.0,19.6899,19.8199,19.6899,19.8199,11600.0
2006-12-12 11:00:00,19.82,19.83,19.81,19.81,11200.0,19.8199,19.8299,19.8099,19.8099,11200.0
2006-12-12 11:10:00,19.82,19.82,19.78,19.8,9200.0,19.8199,19.8199,19.7799,19.7999,9200.0
2006-12-12 11:20:00,19.79,19.8,19.65,19.69,11100.0,19.7899,19.7999,19.6499,19.6899,11100.0
2006-12-12 11:30:00,19.69,19.71,19.61,19.63,35000.0,19.6899,19.7099,19.6099,19.6299,35000.0
2006-12-12 11:40:00,19.63,19.68,19.63,19.64,16200.0,19.6299,19.6799,19.6299,19.6399,16200.0
2006-12-12 11:50:00,19.64,19.67,19.64,19.65,11300.0,19.6399,19.6699,19.6399,19.6499,11300.0
2006-12-12 12:00:00,19.66,19.67,19.55,19.56,20200.0,19.6599,19.6699,19.5499,19.5599,20200.0
2006-12-12 12:10:00,19.56,19.56,19.5,19.5,19600.0,19.5599,19.5599,19.4999,19.4999,19600.0
2006-12-12 12:20:00,19.51,19.53,19.49,19.49,27200.0,19.5099,19.5299,19.4899,19.4899,27200.0
2006-12-12 12:30:00,19.49,19.49,19.34,19.42,127200.0,19.4899,19.4899,19.3399,19.4199,127200.0
2006-12-12 12:40:00,19.42,19.42,19.35,19.38,233600.0,19.4199,19.4199,19.3499,19.3799,233600.0
2006-12-12 12:50:00,19.37,19.54,19.36,19.53,36000.0,19.3699,19.5399,19.3599,19.5299,36000.0
2006-12-12 13:00:00,19.52,19.52,19.5,19.5,7600.0,19.5199,19.5199,19.4999,19.4999,7600.0
2006-12-12 13:10:00,19.5,19.54,19.5,19.53,5700.0,19.4999,19.5399,19.4999,19.5299,5700.0
2006-12-12 13:20:00,19.53,19.6,19.51,19.59,10100.0,19.5299,19.5999,19.5099,19.5899,10100.0
2006-12-12 13:30:00,19.6,19.61,19.52,19.52,11400.0,19.5999,19.6099,19.5199,19.5199,11400.0
2006-12-12 13:40:00,19.53,19.55,19.51,19.52,8900.0,19.5299,19.5499,19.5099,19.5199,8900.0
2006-12-12 13:50:00,19.52,19.59,19.5,19.59,12100.0,19.5199,19.5899,19.4999,19.5899,12100.0
2006-12-12 14:00:00,19.6,19.64,19.59,19.63,14300.0,19.5999,19.6399,19.5899,19.6299,14300.0
2006-12-12 14:10:00,19.61,19.8,19.51,19.74,36300.0,19.6099,19.7999,19.5099,19.7399,36300.0
2006-12-12 14:20:00,19.73,19.89,19.71,19.73,18400.0,19.7299,19.8899,19.7099,19.7299,18400.0
2006-12-12 14:30:00,19.74,19.8,19.65,19.7,15100.0,19.7399,19.7999,19.6499,19.6999,15100.0
2006-12-12 14:40:00,19.75,19.75,19.57,19.67,13700.0,19.7499,19.7499,19.5699,19.6699,13700.0
2006-12-12 14:50:00,19.67,19.76,19.64,19.67,11700.0,19.6699,19.7599,19.6399,19.6699,11700.0
2006-12-12 15:00:00,19.68,19.74,19.66,19.71,11800.0,19.6799,19.7399,19.6599,19.7099,11800.0
2006-12-12 15:10:00,19.7,19.78,19.7,19.73,11100.0,19.6999,19.7799,19.6999,19.7299,11100.0
2006-12-12 15:20:00,19.72,19.76,19.67,19.68,13200.0,19.7199,19.7599,19.6699,19.6799,13200.0
2006-12-12 15:30:00,19.7,19.78,19.67,19.78,26900.0,19.6999,19.7799,19.6699,19.7799,26900.0
2006-12-12 15:40:00,19.76,19.77,19.71,19.74,28600.0,19.7599,19.7699,19.7099,19.7399,28600.0
2006-12-12 15:50:00,19.74,19.76,19.74,19.74,40300.0,19.7399,19.7599,19.7399,19.7399,40300.0
2006-12-13 09:30:00,19.79,19.85,19.71,19.71,32400.0,19.7899,19.8499,19.7099,19.7099,32400.0
2006-12-13 09:40:00,19.71,19.76,19.63,19.63,35000.0,19.7099,19.7599,19.6299,19.6299,35000.0
2006-12-13 09:50:00,19.63,19.67,19.62,19.67,36800.0,19.6299,19.6699,19.6199,19.6699,36800.0
2006-12-13 10:00:00,19.65,19.9,19.65,19.86,53600.0,19.6499,19.8999,19.6499,19.8599,53600.0
2006-12-13 10:10:00,19.86,19.86,19.69,19.71,19900.0,19.8599,19.8599,19.6899,19.7099,19900.0
2006-12-13 10:20:00,19.71,19.71,19.52,19.58,36800.0,19.7099,19.7099,19.5199,19.5799,36800.0
2006-12-13 10:30:00,19.57,19.58,19.35,19.37,69300.0,19.5699,19.5799,19.3499,19.3699,69300.0
2006-12-13 10:40:00,19.37,19.37,19.16,19.24,92000.0,19.3699,19.3699,19.1599,19.2399,92000.0
2006-12-13 10:50:00,19.24,19.31,19.23,19.28,24600.0,19.2399,19.3099,19.2299,19.2799,24600.0
2006-12-13 11:00:00,19.28,19.3,19.24,19.27,35100.0,19.2799,19.2999,19.2399,19.2699,35100.0
2006-12-13 11:10:00,19.28,19.35,19.27,19.35,12800.0,19.2799,19.3499,19.2699,19.3499,12800.0
2006-12-13 11:20:00,19.34,19.34,19.26,19.26,32800.0,19.3399,19.3399,19.2599,19.2599,32800.0
2006-12-13 11:30:00,19.26,19.27,19.25,19.26,29200.0,19.2599,19.2699,19.2499,19.2599,29200.0
2006-12-13 11:40:00,19.26,19.29,19.21,19.26,87000.0,19.2599,19.2899,19.2099,19.2599,87000.0
2006-12-13 11:50:00,19.26,19.27,19.25,19.26,31800.0,19.2599,19.2699,19.2499,19.2599,31800.0
2006-12-13 12:00:00,19.27,19.29,19.27,19.27,15800.0,19.2699,19.2899,19.2699,19.2699,15800.0
2006-12-13 12:10:00,19.27,19.28,19.2,19.21,16300.0,19.2699,19.2799,19.1999,19.2099,16300.0
2006-12-13 12:20:00,19.21,19.22,19.2,19.21,12000.0,19.2099,19.2199,19.1999,19.2099,12000.0
2006-12-13 12:30:00,19.22,19.25,19.22,19.25,10200.0,19.2199,19.2499,19.2199,19.2499,10200.0
2006-12-13 12:40:00,19.25,19.3,19.24,19.3,19500.0,19.2499,19.2999,19.2399,19.2999,19500.0
2006-12-13 12:50:00,19.29,19.35,19.29,19.35,22200.0,19.2899,19.3499,19.2899,19.3499,22200.0
2006-12-13 13:00:00,19.35,19.39,19.34,19.39,8100.0,19.3499,19.3899,19.3399,19.3899,8100.0
2006-12-13 13:10:00,19.37,19.38,19.27,19.29,14400.0,19.3699,19.3799,19.2699,19.2899,14400.0
2006-12-13 13:20:00,19.29,19.3,19.29,19.29,13600.0,19.2899,19.2999,19.2899,19.2899,13600.0
2006-12-13 13:30:00,19.29,19.29,19.16,19.16,23300.0,19.2899,19.2899,19.1599,19.1599,23300.0
2006-12-13 13:40:00,19.17,19.21,19.16,19.2,16700.0,19.1699,19.2099,19.1599,19.1999,16700.0
2006-12-13 13:50:00,19.19,19.25,19.19,19.25,12300.0,19.1899,19.2499,19.1899,19.2499,12300.0
2006-12-13 14:00:00,19.25,19.33,19.25,19.33,20200.0,19.2499,19.3299,19.2499,19.3299,20200.0
2006-12-13 14:10:00,19.32,19.32,19.31,19.31,7100.0,19.3199,19.3199,19.3099,19.3099,7100.0
2006-12-13 14:20:00,19.31,19.33,19.27,19.32,25400.0,19.3099,19.3299,19.2699,19.3199,25400.0
2006-12-13 14:30:00,19.32,19.37,19.32,19.34,36900.0,19.3199,19.3699,19.3199,19.3399,36900.0
2006-12-13 14:40:00,19.34,19.36,19.3,19.36,11900.0,19.3399,19.3599,19.2999,19.3599,11900.0
2006-12-13 14:50:00,19.35,19.35,19.27,19.28,18600.0,19.3499,19.3499,19.2699,19.2799,18600.0
2006-12-13 15:00:00,19.28,19.35,19.27,19.35,13900.0,19.2799,19.3499,19.2699,19.3499,13900.0
2006-12-13 15:10:00,19.34,19.35,19.28,19.29,21600.0,19.3399,19.3499,19.2799,19.2899,21600.0
2006-12-13 15:20:00,19.28,19.33,19.25,19.3,96300.0,19.2799,19.3299,19.2499,19.2999,96300.0
2006-12-13 15:30:00,19.3,19.31,19.29,19.3,35000.0,19.2999,19.3099,19.2899,19.2999,35000.0
2006-12-13 15:40:00,19.29,19.35,19.15,19.16,93600.0,19.2899,19.3499,19.1499,19.1599,93600.0
2006-12-13 15:50:00,19.17,19.36,19.16,19.34,72200.0,19.1699,19.3599,19.1599,19.3399,72200.0
2006-12-14 09:30:00,19.35,19.48,19.3,19.47,66000.0,19.3499,19.4799,19.2999,19.4699,66000.0
2006-12-14 09:40:00,19.48,19.74,19.47,19.74,104400.0,19.4799,19.7399,19.4699,19.7399,104400.0
2006-12-14 09:50:00,19.74,20.09,19.73,20.06,62100.0,19.7399,20.0899,19.7299,20.0599,62100.0
2006-12-14 10:00:00,20.08,20.12,19.96,20.0,130600.0,20.0799,20.1199,19.9599,19.9999,130600.0
2006-12-14 10:10:00,20.0,20.01,19.95,19.99,61300.0,19.9999,20.0099,19.9499,19.9899,61300.0
2006-12-14 10:20:00,19.99,20.14,19.97,20.1,48300.0,19.9899,20.1399,19.9699,20.0999,48300.0
2006-12-14 10:30:00,20.08,20.19,20.05,20.18,66100.0,20.0799,20.1899,20.0499,20.1799,66100.0
2006-12-14 10:40:00,20.17,20.18,20.04,20.1,69900.0,20.1699,20.1799,20.0399,20.0999,69900.0
2006-12-14 10:50:00,20.1,20.13,20.06,20.1,39700.0,20.0999,20.1299,20.0599,20.0999,39700.0
2006-12-14 11:00:00,20.11,20.14,20.07,20.11,59100.0,20.1099,20.1399,20.0699,20.1099,59100.0
2006-12-14 11:10:00,20.11,20.12,20.09,20.11,14900.0,20.1099,20.1199,20.0899,20.1099,14900.0
2006-12-14 11:20:00,20.11,20.17,20.09,20.1,31400.0,20.1099,20.1699,20.0899,20.0999,31400.0
2006-12-14 11:30:00,20.09,20.15,20.09,20.14,26200.0,20.0899,20.1499,20.0899,20.1399,26200.0
2006-12-14 11:40:00,20.13,20.14,20.13,20.14,8300.0,20.1299,20.1399,20.1299,20.1399,8300.0
2006-12-14 11:50:00,20.14,20.15,20.1,20.13,12500.0,20.1399,20.1499,20.0999,20.1299,12500.0
2006-12-14 12:00:00,20.13,20.2,20.13,20.18,33300.0,20.1299,20.1999,20.1299,20.1799,33300.0
2006-12-14 12:10:00,20.19,20.19,20.15,20.16,30500.0,20.1899,20.1899,20.1499,20.1599,30500.0
2006-12-14 12:20:00,20.16,20.16,20.15,20.15,4400.0,20.1599,20.1599,20.1499,20.1499,4400.0
2006-12-14 12:30:00,20.16,20.19,20.13,20.19,15100.0,20.1599,20.1899,20.1299,20.1899,15100.0
2006-12-14 12:40:00,20.17,20.2,20.15,20.19,27600.0,20.1699,20.1999,20.1499,20.1899,27600.0
2006-12-14 12:50:00,20.18,20.19,20.12,20.17,34600.0,20.1799,20.1899,20.1199,20.1699,34600.0
2006-12-14 13:00:00,20.16,20.16,20.06,20.08,38900.0,20.1599,20.1599,20.0599,20.0799,38900.0
2006-12-14 13:10:00,20.09,20.19,20.09,20.19,25700.0,20.0899,20.1899,20.0899,20.1899,25700.0
2006-12-14 13:20:00,20.18,20.2,20.17,20.2,15900.0,20.1799,20.1999,20.1699,20.1999,15900.0
2006-12-14 13:30:00,20.18,20.22,20.15,20.15,32700.0,20.1799,20.2199,20.1499,20.1499,32700.0
2006-12-14 13:40:00,20.15,20.2,20.15,20.19,8000.0,20.1499,20.1999,20.1499,20.1899,8000.0
2006-12-14 13:50:00,20.19,20.2,20.17,20.19,28500.0,20.1899,20.1999,20.1699,20.1899,28500.0
2006-12-14 14:00:00,20.19,20.19,20.14,20.17,24100.0,20.1899,20.1899,20.1399,20.1699,24100.0
2006-12-14 14:10:00,20.16,20.18,20.15,20.17,24800.0,20.1599,20.1799,20.1499,20.1699,24800.0
2006-12-14 14:20:00,20.17,20.18,20.08,20.18,17900.0,20.1699,20.1799,20.0799,20.1799,17900.0
2006-12-14 14:30:00,20.17,20.23,20.15,20.2,59900.0,20.1699,20.2299,20.1499,20.1999,59900.0
2006-12-14 14:40:00,20.19,20.22,20.19,20.2,32400.0,20.1899,20.2199,20.1899,20.1999,32400.0
2006-12-14 14:50:00,20.21,20.25,20.2,20.22,63500.0,20.2099,20.2499,20.1999,20.2199,63500.0
2006-12-14 15:00:00,20.22,20.23,20.18,20.22,21700.0,20.2199,20.2299,20.1799,20.2199,21700.0
2006-12-14 15:10:00,20.24,20.25,20.21,20.24,34400.0,20.2399,20.2499,20.2099,20.2399,34400.0
2006-12-14 15:20:00,20.25,20.28,20.23,20.28,102800.0,20.2499,20.2799,20.2299,20.2799,102800.0
2006-12-14 15:30:00,20.27,20.31,20.26,20.29,75100.0,20.2699,20.3099,20.2599,20.2899,75100.0
2006-12-14 15:40:00,20.28,20.33,20.28,20.3,89800.0,20.2799,20.3299,20.2799,20.2999,89800.0
2006-12-14 15:50:00,20.3,20.33,20.23,20.31,238400.0,20.2999,20.3299,20.2299,20.3099,238400.0
2006-12-15 09:30:00,20.33,20.46,20.26,20.3,306000.0,20.3299,20.4599,20.2599,20.2999,306000.0
2006-12-15 09:40:00,20.27,20.38,20.25,20.35,23200.0,20.2699,20.3799,20.2499,20.3499,23200.0
2006-12-15 09:50:00,20.37,20.57,20.35,20.44,95700.0,20.3699,20.5699,20.3499,20.4399,95700.0
2006-12-15 10:00:00,20.44,20.44,20.32,20.38,24700.0,20.4399,20.4399,20.3199,20.3799,24700.0
2006-12-15 10:10:00,20.38,20.4,20.32,20.32,8700.0,20.3799,20.3999,20.3199,20.3199,8700.0
2006-12-15 10:20:00,20.33,20.39,20.29,20.39,18000.0,20.3299,20.3899,20.2899,20.3899,18000.0
2006-12-15 10:30:00,20.39,20.39,20.35,20.37,5600.0,20.3899,20.3899,20.3499,20.3699,5600.0
2006-12-15 10:40:00,20.36,20.36,20.28,20.29,10900.0,20.3599,20.3599,20.2799,20.2899,10900.0
2006-12-15 10:50:00,20.29,20.34,20.26,20.33,10300.0,20.2899,20.3399,20.2599,20.3299,10300.0
2006-12-15 11:00:00,20.32,20.39,20.26,20.28,20800.0,20.3199,20.3899,20.2599,20.2799,20800.0
2006-12-15 11:10:00,20.26,20.27,20.2,20.24,17900.0,20.2599,20.2699,20.1999,20.2399,17900.0
2006-12-15 11:20:00,20.23,20.23,20.16,20.17,20400.0,20.2299,20.2299,20.1599,20.1699,20400.0
2006-12-15 11:30:00,20.18,20.18,20.12,20.14,24600.0,20.1799,20.1799,20.1199,20.1399,24600.0
2006-12-15 11:40:00,20.14,20.16,20.11,20.11,26700.0,20.1399,20.1599,20.1099,20.1099,26700.0
2006-12-15 11:50:00,20.12,20.16,20.03,20.05,48700.0,20.1199,20.1599,20.0299,20.0499,48700.0
2006-12-15 12:00:00,20.05,20.12,20.03,20.11,27500.0,20.0499,20.1199,20.0299,20.1099,27500.0
2006-12-15 12:10:00,20.11,20.11,20.08,20.09,13900.0,20.1099,20.1099,20.0799,20.0899,13900.0
2006-12-15 12:20:00,20.08,20.11,20.04,20.1,20700.0,20.0799,20.1099,20.0399,20.0999,20700.0
2006-12-15 12:30:00,20.1,20.19,20.09,20.15,28100.0,20.0999,20.1899,20.0899,20.1499,28100.0
2006-12-15 12:40:00,20.15,20.15,20.14,20.15,12100.0,20.1499,20.1499,20.1399,20.1499,12100.0
2006-12-15 12:50:00,20.15,20.24,20.12,20.13,50200.0,20.1499,20.2399,20.1199,20.1299,50200.0
2006-12-15 13:00:00,20.14,20.16,20.12,20.13,9700.0,20.1399,20.1599,20.1199,20.1299,9700.0
2006-12-15 13:10:00,20.13,20.16,20.1,20.14,21000.0,20.1299,20.1599,20.0999,20.1399,21000.0
2006-12-15 13:20:00,20.13,20.13,20.09,20.1,5800.0,20.1299,20.1299,20.0899,20.0999,5800.0
2006-12-15 13:30:00,20.09,20.13,20.07,20.07,23500.0,20.0899,20.1299,20.0699,20.0699,23500.0
2006-12-15 13:40:00,20.08,20.11,20.06,20.1,14000.0,20.0799,20.1099,20.0599,20.0999,14000.0
2006-12-15 13:50:00,20.1,20.11,20.08,20.1,9000.0,20.0999,20.1099,20.0799,20.0999,9000.0
2006-12-15 14:00:00,20.09,20.13,20.08,20.13,25700.0,20.0899,20.1299,20.0799,20.1299,25700.0
2006-12-15 14:10:00,20.12,20.19,20.11,20.13,43600.0,20.1199,20.1899,20.1099,20.1299,43600.0
2006-12-15 14:20:00,20.12,20.2,20.11,20.15,24900.0,20.1199,20.1999,20.1099,20.1499,24900.0
2006-12-15 14:30:00,20.14,20.17,20.14,20.16,19000.0,20.1399,20.1699,20.1399,20.1599,19000.0
2006-12-15 14:40:00,20.16,20.18,20.16,20.16,26100.0,20.1599,20.1799,20.1599,20.1599,26100.0
2006-12-15 14:50:00,20.17,20.2,20.17,20.18,27600.0,20.1699,20.1999,20.1699,20.1799,27600.0
2006-12-15 15:00:00,20.19,20.19,20.14,20.15,30700.0,20.1899,20.1899,20.1399,20.1499,30700.0
2006-12-15 15:10:00,20.15,20.15,20.14,20.15,37700.0,20.1499,20.1499,20.1399,20.1499,37700.0
2006-12-15 15:20:00,20.14,20.15,20.13,20.15,55200.0,20.1399,20.1499,20.1299,20.1499,55200.0
2006-12-15 15:30:00,20.15,20.21,20.12,20.18,89500.0,20.1499,20.2099,20.1199,20.1799,89500.0
2006-12-15 15:40:00,20.18,20.19,20.04,20.05,70000.0,20.1799,20.1899,20.0399,20.0499,70000.0
2006-12-15 15:50:00,20.04,20.11,19.99,20.02,170300.0,20.0399,20.1099,19.9899,20.0199,170300.0
2006-12-18 09:30:00,19.99,20.04,19.86,19.89,66300.0,19.9899,20.0399,19.8599,19.8899,66300.0
2006-12-18 09:40:00,19.89,20.08,19.89,20.06,28800.0,19.8899,20.0799,19.8899,20.0599,28800.0
2006-12-18 09:50:00,20.06,20.24,20.06,20.23,42800.0,20.0599,20.2399,20.0599,20.2299,42800.0
2006-12-18 10:00:00,20.23,20.45,20.1,20.1,92900.0,20.2299,20.4499,20.0999,20.0999,92900.0
2006-12-18 10:10:00,20.12,20.23,20.09,20.2,37300.0,20.1199,20.2299,20.0899,20.1999,37300.0
2006-12-18 10:20:00,20.22,20.27,20.17,20.22,45700.0,20.2199,20.2699,20.1699,20.2199,45700.0
2006-12-18 10:30:00,20.22,20.28,20.21,20.27,29300.0,20.2199,20.2799,20.2099,20.2699,29300.0
2006-12-18 10:40:00,20.28,20.29,20.22,20.23,29600.0,20.2799,20.2899,20.2199,20.2299,29600.0
2006-12-18 10:50:00,20.24,20.31,20.24,20.29,18300.0,20.2399,20.3099,20.2399,20.2899,18300.0
2006-12-18 11:00:00,20.3,20.37,20.26,20.31,30300.0,20.2999,20.3699,20.2599,20.3099,30300.0
2006-12-18 11:10:00,20.31,20.35,20.29,20.3,53000.0,20.3099,20.3499,20.2899,20.2999,53000.0
2006-12-18 11:20:00,20.3,20.32,20.28,20.3,50300.0,20.2999,20.3199,20.2799,20.2999,50300.0
2006-12-18 11:30:00,20.29,20.33,20.27,20.3,46600.0,20.2899,20.3299,20.2699,20.2999,46600.0
2006-12-18 11:40:00,20.29,20.3,20.24,20.25,40300.0,20.2899,20.2999,20.2399,20.2499,40300.0
2006-12-18 11:50:00,20.25,20.3,20.23,20.25,41300.0,20.2499,20.2999,20.2299,20.2499,41300.0
2006-12-18 12:00:00,20.23,20.25,19.95,19.95,126100.0,20.2299,20.2499,19.9499,19.9499,126100.0
2006-12-18 12:10:00,19.96,19.97,19.8,19.88,75700.0,19.9599,19.9699,19.7999,19.8799,75700.0
2006-12-18 12:20:00,19.88,20.05,19.88,20.05,41800.0,19.8799,20.0499,19.8799,20.0499,41800.0
2006-12-18 12:30:00,20.06,20.06,20.01,20.05,25500.0,20.0599,20.0599,20.0099,20.0499,25500.0
2006-12-18 12:40:00,20.06,20.06,20.01,20.02,46000.0,20.0599,20.0599,20.0099,20.0199,46000.0
2006-12-18 12:50:00,20.03,20.03,19.94,19.99,26600.0,20.0299,20.0299,19.9399,19.9899,26600.0
2006-12-18 13:00:00,19.98,19.98,19.81,19.85,78100.0,19.9799,19.9799,19.8099,19.8499,78100.0
2006-12-18 13:10:00,19.84,19.86,19.82,19.85,22100.0,19.8399,19.8599,19.8199,19.8499,22100.0
2006-12-18 13:20:00,19.85,19.91,19.84,19.91,27500.0,19.8499,19.9099,19.8399,19.9099,27500.0
2006-12-18 13:30:00,19.9,19.94,19.87,19.93,20000.0,19.8999,19.9399,19.8699,19.9299,20000.0
2006-12-18 13:40:00,19.95,20.01,19.95,20.0,19700.0,19.9499,20.0099,19.9499,19.9999,19700.0
2006-12-18 13:50:00,20.0,20.02,19.97,19.98,20900.0,19.9999,20.0199,19.9699,19.9799,20900.0
2006-12-18 14:00:00,19.99,20.0,19.96,19.96,24600.0,19.9899,19.9999,19.9599,19.9599,24600.0
2006-12-18 14:10:00,19.97,19.98,19.9,19.91,32700.0,19.9699,19.9799,19.8999,19.9099,32700.0
2006-12-18 14:20:00,19.91,19.94,19.9,19.9,25900.0,19.9099,19.9399,19.8999,19.8999,25900.0
2006-12-18 14:30:00,19.9,19.9,19.85,19.87,33300.0,19.8999,19.8999,19.8499,19.8699,33300.0
2006-12-18 14:40:00,19.87,19.89,19.82,19.84,97100.0,19.8699,19.8899,19.8199,19.8399,97100.0
2006-12-18 14:50:00,19.84,19.85,19.8,19.83,30900.0,19.8399,19.8499,19.7999,19.8299,30900.0
2006-12-18 15:00:00,19.83,19.85,19.81,19.82,30200.0,19.8299,19.8499,19.8099,19.8199,30200.0
2006-12-18 15:10:00,19.82,19.84,19.8,19.8,54000.0,19.8199,19.8399,19.7999,19.7999,54000.0
2006-12-18 15:20:00,19.8,19.8,19.77,19.79,42600.0,19.7999,19.7999,19.7699,19.7899,42600.0
2006-12-18 15:30:00,19.79,19.84,19.79,19.82,92000.0,19.7899,19.8399,19.7899,19.8199,92000.0
2006-12-18 15:40:00,19.82,19.84,19.77,19.78,67000.0,19.8199,19.8399,19.7699,19.7799,67000.0
2006-12-18 15:50:00,19.78,19.8,19.66,19.7,203900.0,19.7799,19.7999,19.6599,19.6999,203900.0
2006-12-19 09:30:00,19.67,19.69,19.48,19.49,57600.0,19.6699,19.6899,19.4799,19.4899,57600.0
2006-12-19 09:40:00,19.5,19.66,19.49,19.65,36000.0,19.4999,19.6599,19.4899,19.6499,36000.0
2006-12-19 09:50:00,19.67,19.76,19.66,19.75,32400.0,19.6699,19.7599,19.6599,19.7499,32400.0
2006-12-19 10:00:00,19.75,19.84,19.75,19.83,15400.0,19.7499,19.8399,19.7499,19.8299,15400.0
2006-12-19 10:10:00,19.84,19.88,19.8,19.8,41000.0,19.8399,19.8799,19.7999,19.7999,41000.0
2006-12-19 10:20:00,19.8,19.94,19.79,19.91,20300.0,19.7999,19.9399,19.7899,19.9099,20300.0
2006-12-19 10:30:00,19.91,19.98,19.85,19.88,24400.0,19.9099,19.9799,19.8499,19.8799,24400.0
2006-12-19 10:40:00,19.88,19.88,19.77,19.8,11100.0,19.8799,19.8799,19.7699,19.7999,11100.0
2006-12-19 10:50:00,19.79,19.88,19.79,19.82,28000.0,19.7899,19.8799,19.7899,19.8199,28000.0
2006-12-19 11:00:00,19.82,19.83,19.79,19.8,38300.0,19.8199,19.8299,19.7899,19.7999,38300.0
2006-12-19 11:10:00,19.8,19.83,19.75,19.76,70600.0,19.7999,19.8299,19.7499,19.7599,70600.0
2006-12-19 11:20:00,19.78,19.8,19.75,19.78,9500.0,19.7799,19.7999,19.7499,19.7799,9500.0
2006-12-19 11:30:00,19.78,19.78,19.72,19.74,17300.0,19.7799,19.7799,19.7199,19.7399,17300.0
2006-12-19 11:40:00,19.74,19.81,19.74,19.75,46800.0,19.7399,19.8099,19.7399,19.7499,46800.0
2006-12-19 11:50:00,19.75,19.75,19.63,19.64,21000.0,19.7499,19.7499,19.6299,19.6399,21000.0
2006-12-19 12:00:00,19.64,19.7,19.64,19.66,19500.0,19.6399,19.6999,19.6399,19.6599,19500.0
2006-12-19 12:10:00,19.65,19.65,19.59,19.6,20000.0,19.6499,19.6499,19.5899,19.5999,20000.0
2006-12-19 12:20:00,19.6,19.61,19.56,19.6,24800.0,19.5999,19.6099,19.5599,19.5999,24800.0
2006-12-19 12:30:00,19.6,19.66,19.59,19.63,10700.0,19.5999,19.6599,19.5899,19.6299,10700.0
2006-12-19 12:40:00,19.64,19.65,19.6,19.61,8100.0,19.6399,19.6499,19.5999,19.6099,8100.0
2006-12-19 12:50:00,19.62,19.68,19.62,19.68,14200.0,19.6199,19.6799,19.6199,19.6799,14200.0
2006-12-19 13:00:00,19.68,19.68,19.63,19.63,17100.0,19.6799,19.6799,19.6299,19.6299,17100.0
2006-12-19 13:10:00,19.62,19.63,19.59,19.59,11900.0,19.6199,19.6299,19.5899,19.5899,11900.0
2006-12-19 13:20:00,19.6,19.62,19.59,19.62,11300.0,19.5999,19.6199,19.5899,19.6199,11300.0
2006-12-19 13:30:00,19.62,19.64,19.62,19.63,5900.0,19.6199,19.6399,19.6199,19.6299,5900.0
2006-12-19 13:40:00,19.63,19.67,19.62,19.67,9000.0,19.6299,19.6699,19.6199,19.6699,9000.0
2006-12-19 13:50:00,19.67,19.68,19.67,19.67,11700.0,19.6699,19.6799,19.6699,19.6699,11700.0
2006-12-19 14:00:00,19.68,19.84,19.68,19.81,22300.0,19.6799,19.8399,19.6799,19.8099,22300.0
2006-12-19 14:10:00,19.8,19.83,19.78,19.81,13800.0,19.7999,19.8299,19.7799,19.8099,13800.0
2006-12-19 14:20:00,19.81,19.82,19.76,19.76,17300.0,19.8099,19.8199,19.7599,19.7599,17300.0
2006-12-19 14:30:00,19.76,19.8,19.74,19.78,16900.0,19.7599,19.7999,19.7399,19.7799,16900.0
2006-12-19 14:40:00,19.78,19.81,19.76,19.78,14300.0,19.7799,19.8099,19.7599,19.7799,14300.0
2006-12-19 14:50:00,19.77,19.81,19.74,19.74,35800.0,19.7699,19.8099,19.7399,19.7399,35800.0
2006-12-19 15:00:00,19.75,19.76,19.72,19.76,57800.0,19.7499,19.7599,19.7199,19.7599,57800.0
2006-12-19 15:10:00,19.77,19.89,19.76,19.88,22200.0,19.7699,19.8899,19.7599,19.8799,22200.0
2006-12-19 15:20:00,19.88,19.88,19.76,19.78,19500.0,19.8799,19.8799,19.7599,19.7799,19500.0
2006-12-19 15:30:00,19.78,19.79,19.7,19.7,35300.0,19.7799,19.7899,19.6999,19.6999,35300.0
2006-12-19 15:40:00,19.7,19.7,19.61,19.63,54600.0,19.6999,19.6999,19.6099,19.6299,54600.0
2006-12-19 15:50:00,19.63,19.65,19.52,19.59,204100.0,19.6299,19.6499,19.5199,19.5899,204100.0
2006-12-20 09:30:00,19.73,19.84,19.67,19.82,60200.0,19.7299,19.8399,19.6699,19.8199,60200.0
2006-12-20 09:40:00,19.82,19.97,19.82,19.9,20800.0,19.8199,19.9699,19.8199,19.8999,20800.0
2006-12-20 09:50:00,19.9,19.94,19.89,19.92,18100.0,19.8999,19.9399,19.8899,19.9199,18100.0
2006-12-20 10:00:00,19.92,19.93,19.9,19.92,35000.0,19.9199,19.9299,19.8999,19.9199,35000.0
2006-12-20 10:10:00,19.92,19.92,19.86,19.89,34600.0,19.9199,19.9199,19.8599,19.8899,34600.0
2006-12-20 10:20:00,19.88,19.88,19.75,19.77,25600.0,19.8799,19.8799,19.7499,19.7699,25600.0
2006-12-20 10:30:00,19.76,19.8,19.73,19.78,14500.0,19.7599,19.7999,19.7299,19.7799,14500.0
2006-12-20 10:40:00,19.78,19.89,19.78,19.85,15600.0,19.7799,19.8899,19.7799,19.8499,15600.0
2006-12-20 10:50:00,19.85,19.88,19.82,19.85,19200.0,19.8499,19.8799,19.8199,19.8499,19200.0
2006-12-20 11:00:00,19.85,19.85,19.78,19.81,15900.0,19.8499,19.8499,19.7799,19.8099,15900.0
2006-12-20 11:10:00,19.81,19.83,19.76,19.78,11200.0,19.8099,19.8299,19.7599,19.7799,11200.0
2006-12-20 11:20:00,19.78,19.8,19.78,19.78,13500.0,19.7799,19.7999,19.7799,19.7799,13500.0
2006-12-20 11:30:00,19.77,19.81,19.76,19.81,16300.0,19.7699,19.8099,19.7599,19.8099,16300.0
2006-12-20 11:40:00,19.8,19.82,19.8,19.81,13300.0,19.7999,19.8199,19.7999,19.8099,13300.0
2006-12-20 11:50:00,19.81,19.84,19.81,19.83,11200.0,19.8099,19.8399,19.8099,19.8299,11200.0
2006-12-20 12:00:00,19.84,19.85,19.82,19.83,9100.0,19.8399,19.8499,19.8199,19.8299,9100.0
2006-12-20 12:10:00,19.83,19.84,19.83,19.83,8300.0,19.8299,19.8399,19.8299,19.8299,8300.0
2006-12-20 12:20:00,19.84,19.84,19.83,19.84,3200.0,19.8399,19.8399,19.8299,19.8399,3200.0
2006-12-20 12:30:00,19.83,19.84,19.83,19.83,7600.0,19.8299,19.8399,19.8299,19.8299,7600.0
2006-12-20 12:40:00,19.83,19.84,19.78,19.79,26700.0,19.8299,19.8399,19.7799,19.7899,26700.0
2006-12-20 12:50:00,19.78,19.78,19.7,19.74,23100.0,19.7799,19.7799,19.6999,19.7399,23100.0
2006-12-20 13:00:00,19.73,19.76,19.73,19.75,11700.0,19.7299,19.7599,19.7299,19.7499,11700.0
2006-12-20 13:10:00,19.75,19.75,19.71,19.74,23100.0,19.7499,19.7499,19.7099,19.7399,23100.0
2006-12-20 13:20:00,19.75,19.76,19.73,19.76,10900.0,19.7499,19.7599,19.7299,19.7599,10900.0
2006-12-20 13:30:00,19.75,19.75,19.71,19.72,16700.0,19.7499,19.7499,19.7099,19.7199,16700.0
2006-12-20 13:40:00,19.72,19.72,19.71,19.72,8300.0,19.7199,19.7199,19.7099,19.7199,8300.0
2006-12-20 13:50:00,19.72,19.72,19.71,19.72,5900.0,19.7199,19.7199,19.7099,19.7199,5900.0
2006-12-20 14:00:00,19.71,19.81,19.71,19.79,37400.0,19.7099,19.8099,19.7099,19.7899,37400.0
2006-12-20 14:10:00,19.8,19.81,19.79,19.79,11200.0,19.7999,19.8099,19.7899,19.7899,11200.0
2006-12-20 14:20:00,19.8,19.85,19.79,19.82,41800.0,19.7999,19.8499,19.7899,19.8199,41800.0
2006-12-20 14:30:00,19.82,19.83,19.79,19.8,23400.0,19.8199,19.8299,19.7899,19.7999,23400.0
2006-12-20 14:40:00,19.8,19.81,19.78,19.8,18000.0,19.7999,19.8099,19.7799,19.7999,18000.0
2006-12-20 14:50:00,19.8,19.82,19.77,19.77,13700.0,19.7999,19.8199,19.7699,19.7699,13700.0
2006-12-20 15:00:00,19.78,19.79,19.78,19.79,7900.0,19.7799,19.7899,19.7799,19.7899,7900.0
2006-12-20 15:10:00,19.8,19.85,19.79,19.85,43100.0,19.7999,19.8499,19.7899,19.8499,43100.0
2006-12-20 15:20:00,19.85,19.86,19.76,19.77,67000.0,19.8499,19.8599,19.7599,19.7699,67000.0
2006-12-20 15:30:00,19.78,19.78,19.75,19.77,19300.0,19.7799,19.7799,19.7499,19.7699,19300.0
2006-12-20 15:40:00,19.78,19.79,19.74,19.76,30200.0,19.7799,19.7899,19.7399,19.7599,30200.0
2006-12-20 15:50:00,19.76,19.8,19.75,19.77,82800.0,19.7599,19.7999,19.7499,19.7699,82800.0
2006-12-21 09:30:00,19.76,19.81,19.76,19.79,14600.0,19.7599,19.8099,19.7599,19.7899,14600.0
2006-12-21 09:40:00,19.77,19.8,19.72,19.75,16800.0,19.7699,19.7999,19.7199,19.7499,16800.0
2006-12-21 09:50:00,19.74,19.79,19.74,19.75,5700.0,19.7399,19.7899,19.7399,19.7499,5700.0
2006-12-21 10:00:00,19.74,19.8,19.71,19.78,21000.0,19.7399,19.7999,19.7099,19.7799,21000.0
2006-12-21 10:10:00,19.77,19.77,19.72,19.73,11700.0,19.7699,19.7699,19.7199,19.7299,11700.0
2006-12-21 10:20:00,19.74,19.78,19.71,19.78,13700.0,19.7399,19.7799,19.7099,19.7799,13700.0
2006-12-21 10:30:00,19.77,19.8,19.77,19.77,10900.0,19.7699,19.7999,19.7699,19.7699,10900.0
2006-12-21 10:40:00,19.77,19.83,19.74,19.77,20200.0,19.7699,19.8299,19.7399,19.7699,20200.0
2006-12-21 10:50:00,19.77,19.78,19.76,19.77,7800.0,19.7699,19.7799,19.7599,19.7699,7800.0
2006-12-21 11:00:00,19.77,19.77,19.73,19.76,13000.0,19.7699,19.7699,19.7299,19.7599,13000.0
2006-12-21 11:10:00,19.76,19.8,19.75,19.8,20200.0,19.7599,19.7999,19.7499,19.7999,20200.0
2006-12-21 11:20:00,19.79,19.83,19.79,19.8,13900.0,19.7899,19.8299,19.7899,19.7999,13900.0
2006-12-21 11:30:00,19.8,19.8,19.76,19.77,11100.0,19.7999,19.7999,19.7599,19.7699,11100.0
2006-12-21 11:40:00,19.77,19.77,19.72,19.72,26000.0,19.7699,19.7699,19.7199,19.7199,26000.0
2006-12-21 11:50:00,19.73,19.73,19.7,19.71,13900.0,19.7299,19.7299,19.6999,19.7099,13900.0
2006-12-21 12:00:00,19.7,19.71,19.62,19.65,69200.0,19.6999,19.7099,19.6199,19.6499,69200.0
2006-12-21 12:10:00,19.65,19.7,19.59,19.6,264700.0,19.6499,19.6999,19.5899,19.5999,264700.0
2006-12-21 12:20:00,19.6,19.63,19.58,19.6,15700.0,19.5999,19.6299,19.5799,19.5999,15700.0
2006-12-21 12:30:00,19.6,19.62,19.42,19.43,42800.0,19.5999,19.6199,19.4199,19.4299,42800.0
2006-12-21 12:40:00,19.43,19.48,19.43,19.45,21300.0,19.4299,19.4799,19.4299,19.4499,21300.0
2006-12-21 12:50:00,19.45,19.45,19.41,19.41,26500.0,19.4499,19.4499,19.4099,19.4099,26500.0
2006-12-21 13:00:00,19.4,19.41,19.34,19.35,40300.0,19.3999,19.4099,19.3399,19.3499,40300.0
2006-12-21 13:10:00,19.35,19.35,19.3,19.31,35900.0,19.3499,19.3499,19.2999,19.3099,35900.0
2006-12-21 13:20:00,19.31,19.35,19.29,19.35,36300.0,19.3099,19.3499,19.2899,19.3499,36300.0
2006-12-21 13:30:00,19.34,19.36,19.34,19.35,44400.0,19.3399,19.3599,19.3399,19.3499,44400.0
2006-12-21 13:40:00,19.35,19.36,19.3,19.31,258600.0,19.3499,19.3599,19.2999,19.3099,258600.0
2006-12-21 13:50:00,19.3,19.35,19.16,19.19,162700.0,19.2999,19.3499,19.1599,19.1899,162700.0
2006-12-21 14:00:00,19.19,19.19,19.14,19.17,43400.0,19.1899,19.1899,19.1399,19.1699,43400.0
2006-12-21 14:10:00,19.17,19.2,19.16,19.16,89300.0,19.1699,19.1999,19.1599,19.1599,89300.0
2006-12-21 14:20:00,19.16,19.24,19.1,19.15,554500.0,19.1599,19.2399,19.0999,19.1499,554500.0
2006-12-21 14:30:00,19.15,19.17,19.09,19.16,86700.0,19.1499,19.1699,19.0899,19.1599,86700.0
2006-12-21 14:40:00,19.16,19.2,19.09,19.09,46600.0,19.1599,19.1999,19.0899,19.0899,46600.0
2006-12-21 14:50:00,19.1,19.14,19.08,19.14,19200.0,19.0999,19.1399,19.0799,19.1399,19200.0
2006-12-21 15:00:00,19.13,19.22,19.13,19.2,45600.0,19.1299,19.2199,19.1299,19.1999,45600.0
2006-12-21 15:10:00,19.2,19.22,19.14,19.16,34000.0,19.1999,19.2199,19.1399,19.1599,34000.0
2006-12-21 15:20:00,19.16,19.2,19.16,19.19,19600.0,19.1599,19.1999,19.1599,19.1899,19600.0
2006-12-21 15:30:00,19.19,19.2,19.1,19.13,39300.0,19.1899,19.1999,19.0999,19.1299,39300.0
2006-12-21 15:40:00,19.13,19.25,19.08,19.08,79300.0,19.1299,19.2499,19.0799,19.0799,79300.0
2006-12-21 15:50:00,19.09,19.1,19.01,19.02,165700.0,19.0899,19.0999,19.0099,19.0199,165700.0
2006-12-22 09:30:00,18.98,19.09,18.8,18.85,64100.0,18.9799,19.0899,18.7999,18.8499,64100.0
2006-12-22 09:40:00,18.85,18.85,18.68,18.74,106300.0,18.8499,18.8499,18.6799,18.7399,106300.0
2006-12-22 09:50:00,18.75,18.79,18.74,18.76,29600.0,18.7499,18.7899,18.7399,18.7599,29600.0
2006-12-22 10:00:00,18.76,18.83,18.7,18.83,55600.0,18.7599,18.8299,18.6999,18.8299,55600.0
2006-12-22 10:10:00,18.83,18.84,18.7,18.74,72300.0,18.8299,18.8399,18.6999,18.7399,72300.0
2006-12-22 10:20:00,18.74,18.75,18.66,18.69,65200.0,18.7399,18.7499,18.6599,18.6899,65200.0
2006-12-22 10:30:00,18.69,18.8,18.69,18.78,44600.0,18.6899,18.7999,18.6899,18.7799,44600.0
2006-12-22 10:40:00,18.79,18.79,18.68,18.74,79400.0,18.7899,18.7899,18.6799,18.7399,79400.0
2006-12-22 10:50:00,18.74,18.75,18.73,18.74,32900.0,18.7399,18.7499,18.7299,18.7399,32900.0
2006-12-22 11:00:00,18.73,18.83,18.72,18.73,57300.0,18.7299,18.8299,18.7199,18.7299,57300.0
2006-12-22 11:10:00,18.71,18.73,18.69,18.71,30700.0,18.7099,18.7299,18.6899,18.7099,30700.0
2006-12-22 11:20:00,18.71,18.73,18.7,18.72,19100.0,18.7099,18.7299,18.6999,18.7199,19100.0
2006-12-22 11:30:00,18.72,18.76,18.72,18.75,32900.0,18.7199,18.7599,18.7199,18.7499,32900.0
2006-12-22 11:40:00,18.76,18.79,18.76,18.77,25800.0,18.7599,18.7899,18.7599,18.7699,25800.0
2006-12-22 11:50:00,18.77,18.79,18.77,18.78,15400.0,18.7699,18.7899,18.7699,18.7799,15400.0
2006-12-22 12:00:00,18.78,18.78,18.76,18.76,20200.0,18.7799,18.7799,18.7599,18.7599,20200.0
2006-12-22 12:10:00,18.76,18.78,18.74,18.75,28900.0,18.7599,18.7799,18.7399,18.7499,28900.0
2006-12-22 12:20:00,18.75,18.75,18.7,18.72,29500.0,18.7499,18.7499,18.6999,18.7199,29500.0
2006-12-22 12:30:00,18.72,18.73,18.71,18.73,19500.0,18.7199,18.7299,18.7099,18.7299,19500.0
2006-12-22 12:40:00,18.73,18.73,18.72,18.73,11000.0,18.7299,18.7299,18.7199,18.7299,11000.0
2006-12-22 12:50:00,18.72,18.73,18.66,18.68,46900.0,18.7199,18.7299,18.6599,18.6799,46900.0
2006-12-22 13:00:00,18.68,18.7,18.68,18.7,9800.0,18.6799,18.6999,18.6799,18.6999,9800.0
2006-12-22 13:10:00,18.7,18.73,18.69,18.7,25700.0,18.6999,18.7299,18.6899,18.6999,25700.0
2006-12-22 13:20:00,18.7,18.7,18.62,18.62,41300.0,18.6999,18.6999,18.6199,18.6199,41300.0
2006-12-22 13:30:00,18.62,18.67,18.62,18.66,37600.0,18.6199,18.6699,18.6199,18.6599,37600.0
2006-12-22 13:40:00,18.66,18.67,18.62,18.65,25000.0,18.6599,18.6699,18.6199,18.6499,25000.0
2006-12-22 13:50:00,18.64,18.66,18.63,18.66,22400.0,18.6399,18.6599,18.6299,18.6599,22400.0
2006-12-22 14:00:00,18.66,18.68,18.65,18.68,21700.0,18.6599,18.6799,18.6499,18.6799,21700.0
2006-12-22 14:10:00,18.67,18.7,18.63,18.7,37000.0,18.6699,18.6999,18.6299,18.6999,37000.0
2006-12-22 14:20:00,18.7,18.75,18.66,18.66,35500.0,18.6999,18.7499,18.6599,18.6599,35500.0
2006-12-22 14:30:00,18.66,18.66,18.63,18.64,50900.0,18.6599,18.6599,18.6299,18.6399,50900.0
2006-12-22 14:40:00,18.64,18.64,18.6,18.62,48600.0,18.6399,18.6399,18.5999,18.6199,48600.0
2006-12-22 14:50:00,18.62,18.64,18.57,18.58,43100.0,18.6199,18.6399,18.5699,18.5799,43100.0
2006-12-22 15:00:00,18.58,18.58,18.55,18.56,66400.0,18.5799,18.5799,18.5499,18.5599,66400.0
2006-12-22 15:10:00,18.55,18.56,18.53,18.53,111900.0,18.5499,18.5599,18.5299,18.5299,111900.0
2006-12-22 15:20:00,18.53,18.56,18.53,18.55,72600.0,18.5299,18.5599,18.5299,18.5499,72600.0
2006-12-22 15:30:00,18.56,18.56,18.53,18.54,66700.0,18.5599,18.5599,18.5299,18.5399,66700.0
2006-12-22 15:40:00,18.54,18.55,18.46,18.47,129500.0,18.5399,18.5499,18.4599,18.4699,129500.0
2006-12-22 15:50:00,18.46,18.48,18.41,18.48,177200.0,18.4599,18.4799,18.4099,18.4799,177200.0
2006-12-26 09:30:00,18.52,18.8,18.46,18.79,41700.0,18.5199,18.7999,18.4599,18.7899,41700.0
2006-12-26 09:40:00,18.76,18.8,18.58,18.61,51300.0,18.7599,18.7999,18.5799,18.6099,51300.0
2006-12-26 09:50:00,18.63,18.75,18.62,18.63,33400.0,18.6299,18.7499,18.6199,18.6299,33400.0
2006-12-26 10:00:00,18.63,18.65,18.59,18.65,19700.0,18.6299,18.6499,18.5899,18.6499,19700.0
2006-12-26 10:10:00,18.64,18.77,18.64,18.77,18400.0,18.6399,18.7699,18.6399,18.7699,18400.0
2006-12-26 10:20:00,18.77,18.8,18.68,18.71,15400.0,18.7699,18.7999,18.6799,18.7099,15400.0
2006-12-26 10:30:00,18.71,18.72,18.71,18.71,15000.0,18.7099,18.7199,18.7099,18.7099,15000.0
2006-12-26 10:40:00,18.7,18.72,18.65,18.71,12700.0,18.6999,18.7199,18.6499,18.7099,12700.0
2006-12-26 10:50:00,18.71,18.71,18.67,18.67,24100.0,18.7099,18.7099,18.6699,18.6699,24100.0
2006-12-26 11:00:00,18.69,18.69,18.63,18.68,16300.0,18.6899,18.6899,18.6299,18.6799,16300.0
2006-12-26 11:10:00,18.68,18.68,18.67,18.68,10700.0,18.6799,18.6799,18.6699,18.6799,10700.0
2006-12-26 11:20:00,18.68,18.69,18.67,18.68,20500.0,18.6799,18.6899,18.6699,18.6799,20500.0
2006-12-26 11:30:00,18.68,18.68,18.64,18.65,15000.0,18.6799,18.6799,18.6399,18.6499,15000.0
2006-12-26 11:40:00,18.65,18.66,18.47,18.5,49700.0,18.6499,18.6599,18.4699,18.4999,49700.0
2006-12-26 11:50:00,18.5,18.52,18.48,18.51,23900.0,18.4999,18.5199,18.4799,18.5099,23900.0
2006-12-26 12:00:00,18.52,18.56,18.47,18.56,15300.0,18.5199,18.5599,18.4699,18.5599,15300.0
2006-12-26 12:10:00,18.55,18.6,18.55,18.6,11100.0,18.5499,18.5999,18.5499,18.5999,11100.0
2006-12-26 12:20:00,18.6,18.6,18.57,18.6,12800.0,18.5999,18.5999,18.5699,18.5999,12800.0
2006-12-26 12:30:00,18.59,18.61,18.57,18.57,10400.0,18.5899,18.6099,18.5699,18.5699,10400.0
2006-12-26 12:40:00,18.57,18.58,18.57,18.57,4800.0,18.5699,18.5799,18.5699,18.5699,4800.0
2006-12-26 12:50:00,18.58,18.58,18.57,18.58,7100.0,18.5799,18.5799,18.5699,18.5799,7100.0
2006-12-26 13:00:00,18.58,18.58,18.53,18.55,15400.0,18.5799,18.5799,18.5299,18.5499,15400.0
2006-12-26 13:10:00,18.54,18.56,18.53,18.55,9300.0,18.5399,18.5599,18.5299,18.5499,9300.0
2006-12-26 13:20:00,18.55,18.56,18.52,18.52,17400.0,18.5499,18.5599,18.5199,18.5199,17400.0
2006-12-26 13:30:00,18.53,18.57,18.52,18.57,8800.0,18.5299,18.5699,18.5199,18.5699,8800.0
2006-12-26 13:40:00,18.58,18.6,18.57,18.59,32800.0,18.5799,18.5999,18.5699,18.5899,32800.0
2006-12-26 13:50:00,18.59,18.6,18.57,18.57,20200.0,18.5899,18.5999,18.5699,18.5699,20200.0
2006-12-26 14:00:00,18.56,18.6,18.56,18.59,5100.0,18.5599,18.5999,18.5599,18.5899,5100.0
2006-12-26 14:10:00,18.6,18.6,18.58,18.6,9400.0,18.5999,18.5999,18.5799,18.5999,9400.0
2006-12-26 14:20:00,18.6,18.6,18.59,18.59,14300.0,18.5999,18.5999,18.5899,18.5899,14300.0
2006-12-26 14:30:00,18.59,18.6,18.57,18.6,6900.0,18.5899,18.5999,18.5699,18.5999,6900.0
2006-12-26 14:40:00,18.59,18.6,18.55,18.56,19200.0,18.5899,18.5999,18.5499,18.5599,19200.0
2006-12-26 14:50:00,18.55,18.56,18.5,18.51,38400.0,18.5499,18.5599,18.4999,18.5099,38400.0
2006-12-26 15:00:00,18.5,18.54,18.49,18.49,26700.0,18.4999,18.5399,18.4899,18.4899,26700.0
2006-12-26 15:10:00,18.49,18.5,18.49,18.5,11700.0,18.4899,18.4999,18.4899,18.4999,11700.0
2006-12-26 15:20:00,18.5,18.54,18.5,18.54,38400.0,18.4999,18.5399,18.4999,18.5399,38400.0
2006-12-26 15:30:00,18.55,18.56,18.54,18.54,57500.0,18.5499,18.5599,18.5399,18.5399,57500.0
2006-12-26 15:40:00,18.54,18.56,18.54,18.56,31600.0,18.5399,18.5599,18.5399,18.5599,31600.0
2006-12-26 15:50:00,18.55,18.57,18.48,18.55,100200.0,18.5499,18.5699,18.4799,18.5499,100200.0
2006-12-27 09:30:00,18.58,18.58,18.41,18.5,64200.0,18.5799,18.5799,18.4099,18.4999,64200.0
2006-12-27 09:40:00,18.48,18.48,18.35,18.43,51900.0,18.4799,18.4799,18.3499,18.4299,51900.0
2006-12-27 09:50:00,18.45,18.53,18.45,18.52,32200.0,18.4499,18.5299,18.4499,18.5199,32200.0
2006-12-27 10:00:00,18.53,18.59,18.53,18.56,18800.0,18.5299,18.5899,18.5299,18.5599,18800.0
2006-12-27 10:10:00,18.56,18.57,18.5,18.52,14600.0,18.5599,18.5699,18.4999,18.5199,14600.0
2006-12-27 10:20:00,18.52,18.54,18.18,18.4,206900.0,18.5199,18.5399,18.1799,18.3999,206900.0
2006-12-27 10:30:00,18.4,18.45,18.4,18.43,21000.0,18.3999,18.4499,18.3999,18.4299,21000.0
2006-12-27 10:40:00,18.44,18.44,18.27,18.27,60700.0,18.4399,18.4399,18.2699,18.2699,60700.0
2006-12-27 10:50:00,18.27,18.32,18.25,18.31,38300.0,18.2699,18.3199,18.2499,18.3099,38300.0
2006-12-27 11:00:00,18.31,18.35,18.3,18.34,30300.0,18.3099,18.3499,18.2999,18.3399,30300.0
2006-12-27 11:10:00,18.35,18.36,18.32,18.33,22400.0,18.3499,18.3599,18.3199,18.3299,22400.0
2006-12-27 11:20:00,18.32,18.34,18.32,18.33,19500.0,18.3199,18.3399,18.3199,18.3299,19500.0
2006-12-27 11:30:00,18.34,18.34,18.32,18.32,16000.0,18.3399,18.3399,18.3199,18.3199,16000.0
2006-12-27 11:40:00,18.33,18.33,18.31,18.31,16800.0,18.3299,18.3299,18.3099,18.3099,16800.0
2006-12-27 11:50:00,18.31,18.32,18.28,18.29,51800.0,18.3099,18.3199,18.2799,18.2899,51800.0
2006-12-27 12:00:00,18.28,18.29,18.2,18.2,60600.0,18.2799,18.2899,18.1999,18.1999,60600.0
2006-12-27 12:10:00,18.21,18.26,18.13,18.15,44200.0,18.2099,18.2599,18.1299,18.1499,44200.0
2006-12-27 12:20:00,18.14,18.16,18.13,18.15,26100.0,18.1399,18.1599,18.1299,18.1499,26100.0
2006-12-27 12:30:00,18.14,18.15,18.12,18.13,19700.0,18.1399,18.1499,18.1199,18.1299,19700.0
2006-12-27 12:40:00,18.14,18.14,17.71,17.92,185400.0,18.1399,18.1399,17.7099,17.9199,185400.0
2006-12-27 12:50:00,17.93,18.04,17.85,18.01,87400.0,17.9299,18.0399,17.8499,18.0099,87400.0
2006-12-27 13:00:00,18.02,18.16,18.0,18.14,76700.0,18.0199,18.1599,17.9999,18.1399,76700.0
2006-12-27 13:10:00,18.14,18.14,18.01,18.02,79800.0,18.1399,18.1399,18.0099,18.0199,79800.0
2006-12-27 13:20:00,18.02,18.04,18.02,18.04,20600.0,18.0199,18.0399,18.0199,18.0399,20600.0
2006-12-27 13:30:00,18.05,18.07,18.03,18.03,51500.0,18.0499,18.0699,18.0299,18.0299,51500.0
2006-12-27 13:40:00,18.04,18.06,18.03,18.05,22800.0,18.0399,18.0599,18.0299,18.0499,22800.0
2006-12-27 13:50:00,18.05,18.07,18.03,18.05,85800.0,18.0499,18.0699,18.0299,18.0499,85800.0
2006-12-27 14:00:00,18.06,18.15,18.06,18.15,39900.0,18.0599,18.1499,18.0599,18.1499,39900.0
2006-12-27 14:10:00,18.15,18.2,18.14,18.16,59100.0,18.1499,18.1999,18.1399,18.1599,59100.0
2006-12-27 14:20:00,18.16,18.16,18.06,18.08,47000.0,18.1599,18.1599,18.0599,18.0799,47000.0
2006-12-27 14:30:00,18.09,18.1,18.02,18.03,74000.0,18.0899,18.0999,18.0199,18.0299,74000.0
2006-12-27 14:40:00,18.04,18.1,18.04,18.06,65200.0,18.0399,18.0999,18.0399,18.0599,65200.0
2006-12-27 14:50:00,18.05,18.08,18.05,18.08,45800.0,18.0499,18.0799,18.0499,18.0799,45800.0
2006-12-27 15:00:00,18.08,18.08,18.0,18.01,102900.0,18.0799,18.0799,17.9999,18.0099,102900.0
2006-12-27 15:10:00,18.01,18.05,18.0,18.01,77900.0,18.0099,18.0499,17.9999,18.0099,77900.0
2006-12-27 15:20:00,18.02,18.08,18.0,18.07,92600.0,18.0199,18.0799,17.9999,18.0699,92600.0
2006-12-27 15:30:00,18.08,18.14,18.07,18.09,79500.0,18.0799,18.1399,18.0699,18.0899,79500.0
2006-12-27 15:40:00,18.09,18.14,18.08,18.09,70700.0,18.0899,18.1399,18.0799,18.0899,70700.0
2006-12-27 15:50:00,18.1,18.16,18.09,18.14,142000.0,18.0999,18.1599,18.0899,18.1399,142000.0
2006-12-28 09:30:00,18.1,18.2,18.05,18.11,77300.0,18.0999,18.1999,18.0499,18.1099,77300.0
2006-12-28 09:40:00,18.11,18.15,18.1,18.12,43600.0,18.1099,18.1499,18.0999,18.1199,43600.0
2006-12-28 09:50:00,18.11,18.22,18.09,18.14,58000.0,18.1099,18.2199,18.0899,18.1399,58000.0
2006-12-28 10:00:00,18.15,18.2,18.11,18.13,79300.0,18.1499,18.1999,18.1099,18.1299,79300.0
2006-12-28 10:10:00,18.13,18.17,18.12,18.16,30200.0,18.1299,18.1699,18.1199,18.1599,30200.0
2006-12-28 10:20:00,18.17,18.17,18.05,18.15,40900.0,18.1699,18.1699,18.0499,18.1499,40900.0
2006-12-28 10:30:00,18.15,18.18,18.12,18.13,26600.0,18.1499,18.1799,18.1199,18.1299,26600.0
2006-12-28 10:40:00,18.13,18.15,18.05,18.06,76900.0,18.1299,18.1499,18.0499,18.0599,76900.0
2006-12-28 10:50:00,18.06,18.07,18.02,18.07,36300.0,18.0599,18.0699,18.0199,18.0699,36300.0
2006-12-28 11:00:00,18.07,18.13,18.07,18.08,15500.0,18.0699,18.1299,18.0699,18.0799,15500.0
2006-12-28 11:10:00,18.09,18.13,18.08,18.12,36200.0,18.0899,18.1299,18.0799,18.1199,36200.0
2006-12-28 11:20:00,18.13,18.21,18.12,18.2,28900.0,18.1299,18.2099,18.1199,18.1999,28900.0
2006-12-28 11:30:00,18.19,18.29,18.15,18.28,23200.0,18.1899,18.2899,18.1499,18.2799,23200.0
2006-12-28 11:40:00,18.28,18.28,18.22,18.22,30200.0,18.2799,18.2799,18.2199,18.2199,30200.0
2006-12-28 11:50:00,18.22,18.25,18.15,18.15,42400.0,18.2199,18.2499,18.1499,18.1499,42400.0
2006-12-28 12:00:00,18.15,18.2,18.15,18.18,9000.0,18.1499,18.1999,18.1499,18.1799,9000.0
2006-12-28 12:10:00,18.18,18.23,18.18,18.23,6100.0,18.1799,18.2299,18.1799,18.2299,6100.0
2006-12-28 12:20:00,18.24,18.28,18.18,18.19,21400.0,18.2399,18.2799,18.1799,18.1899,21400.0
2006-12-28 12:30:00,18.19,18.23,18.18,18.18,9300.0,18.1899,18.2299,18.1799,18.1799,9300.0
2006-12-28 12:40:00,18.17,18.17,18.15,18.15,13700.0,18.1699,18.1699,18.1499,18.1499,13700.0
2006-12-28 12:50:00,18.15,18.17,18.12,18.13,36300.0,18.1499,18.1699,18.1199,18.1299,36300.0
2006-12-28 13:00:00,18.13,18.14,18.13,18.14,12300.0,18.1299,18.1399,18.1299,18.1399,12300.0
2006-12-28 13:10:00,18.15,18.15,18.14,18.14,7200.0,18.1499,18.1499,18.1399,18.1399,7200.0
2006-12-28 13:20:00,18.14,18.16,18.13,18.14,11200.0,18.1399,18.1599,18.1299,18.1399,11200.0
2006-12-28 13:30:00,18.14,18.15,18.13,18.15,14900.0,18.1399,18.1499,18.1299,18.1499,14900.0
2006-12-28 13:40:00,18.14,18.16,18.14,18.15,51400.0,18.1399,18.1599,18.1399,18.1499,51400.0
2006-12-28 13:50:00,18.15,18.16,18.13,18.14,43600.0,18.1499,18.1599,18.1299,18.1399,43600.0
2006-12-28 14:00:00,18.14,18.16,18.13,18.14,24100.0,18.1399,18.1599,18.1299,18.1399,24100.0
2006-12-28 14:10:00,18.15,18.19,18.0,18.16,45600.0,18.1499,18.1899,17.9999,18.1599,45600.0
2006-12-28 14:20:00,18.16,18.16,18.12,18.15,31200.0,18.1599,18.1599,18.1199,18.1499,31200.0
2006-12-28 14:30:00,18.15,18.16,18.13,18.14,26300.0,18.1499,18.1599,18.1299,18.1399,26300.0
2006-12-28 14:40:00,18.14,18.16,18.13,18.14,23100.0,18.1399,18.1599,18.1299,18.1399,23100.0
2006-12-28 14:50:00,18.13,18.14,18.09,18.13,47100.0,18.1299,18.1399,18.0899,18.1299,47100.0
2006-12-28 15:00:00,18.13,18.14,18.11,18.12,20000.0,18.1299,18.1399,18.1099,18.1199,20000.0
2006-12-28 15:10:00,18.12,18.17,18.1,18.11,48400.0,18.1199,18.1699,18.0999,18.1099,48400.0
2006-12-28 15:20:00,18.12,18.12,18.1,18.11,48800.0,18.1199,18.1199,18.0999,18.1099,48800.0
2006-12-28 15:30:00,18.12,18.19,18.12,18.19,58900.0,18.1199,18.1899,18.1199,18.1899,58900.0
2006-12-28 15:40:00,18.19,18.19,18.15,18.15,54400.0,18.1899,18.1899,18.1499,18.1499,54400.0
2006-12-28 15:50:00,18.15,18.18,18.1,18.1,101200.0,18.1499,18.1799,18.0999,18.0999,101200.0
2006-12-29 09:30:00,18.16,18.16,18.05,18.15,25000.0,18.1599,18.1599,18.0499,18.1499,25000.0
2006-12-29 09:40:00,18.15,18.32,18.14,18.26,42600.0,18.1499,18.3199,18.1399,18.2599,42600.0
2006-12-29 09:50:00,18.28,18.36,18.24,18.24,32400.0,18.2799,18.3599,18.2399,18.2399,32400.0
2006-12-29 10:00:00,18.25,18.26,18.2,18.24,30300.0,18.2499,18.2599,18.1999,18.2399,30300.0
2006-12-29 10:10:00,18.24,18.27,18.22,18.23,34300.0,18.2399,18.2699,18.2199,18.2299,34300.0
2006-12-29 10:20:00,18.24,18.24,18.22,18.23,8400.0,18.2399,18.2399,18.2199,18.2299,8400.0
2006-12-29 10:30:00,18.24,18.25,18.15,18.16,31000.0,18.2399,18.2499,18.1499,18.1599,31000.0
2006-12-29 10:40:00,18.15,18.15,18.11,18.13,10900.0,18.1499,18.1499,18.1099,18.1299,10900.0
2006-12-29 10:50:00,18.14,18.18,18.06,18.06,17700.0,18.1399,18.1799,18.0599,18.0599,17700.0
2006-12-29 11:00:00,18.07,18.13,18.07,18.13,22600.0,18.0699,18.1299,18.0699,18.1299,22600.0
2006-12-29 11:10:00,18.12,18.13,18.07,18.12,20900.0,18.1199,18.1299,18.0699,18.1199,20900.0
2006-12-29 11:20:00,18.12,18.14,18.12,18.12,6100.0,18.1199,18.1399,18.1199,18.1199,6100.0
2006-12-29 11:30:00,18.12,18.13,18.11,18.12,11200.0,18.1199,18.1299,18.1099,18.1199,11200.0
2006-12-29 11:40:00,18.11,18.11,18.08,18.09,4600.0,18.1099,18.1099,18.0799,18.0899,4600.0
2006-12-29 11:50:00,18.09,18.09,18.07,18.07,4200.0,18.0899,18.0899,18.0699,18.0699,4200.0
2006-12-29 12:00:00,18.08,18.11,18.07,18.1,48000.0,18.0799,18.1099,18.0699,18.0999,48000.0
2006-12-29 12:10:00,18.1,18.13,18.1,18.12,9200.0,18.0999,18.1299,18.0999,18.1199,9200.0
2006-12-29 12:20:00,18.13,18.13,18.12,18.12,10100.0,18.1299,18.1299,18.1199,18.1199,10100.0
2006-12-29 12:30:00,18.13,18.13,18.08,18.1,43100.0,18.1299,18.1299,18.0799,18.0999,43100.0
2006-12-29 12:40:00,18.1,18.11,18.08,18.11,40800.0,18.0999,18.1099,18.0799,18.1099,40800.0
2006-12-29 12:50:00,18.1,18.11,18.03,18.03,55200.0,18.0999,18.1099,18.0299,18.0299,55200.0
2006-12-29 13:00:00,18.02,18.03,18.0,18.01,21200.0,18.0199,18.0299,17.9999,18.0099,21200.0
2006-12-29 13:10:00,18.02,18.03,18.01,18.02,11000.0,18.0199,18.0299,18.0099,18.0199,11000.0
2006-12-29 13:20:00,18.03,18.03,18.01,18.01,3700.0,18.0299,18.0299,18.0099,18.0099,3700.0
2006-12-29 13:30:00,18.02,18.02,17.99,17.99,18100.0,18.0199,18.0199,17.9899,17.9899,18100.0
2006-12-29 13:40:00,17.99,17.99,17.94,17.95,45800.0,17.9899,17.9899,17.9399,17.9499,45800.0
2006-12-29 13:50:00,17.94,17.94,17.89,17.89,25100.0,17.9399,17.9399,17.8899,17.8899,25100.0
2006-12-29 14:00:00,17.89,17.92,17.88,17.9,29300.0,17.8899,17.9199,17.8799,17.8999,29300.0
2006-12-29 14:10:00,17.9,17.92,17.89,17.89,24100.0,17.8999,17.9199,17.8899,17.8899,24100.0
2006-12-29 14:20:00,17.89,17.9,17.8,17.82,55000.0,17.8899,17.8999,17.7999,17.8199,55000.0
2006-12-29 14:30:00,17.79,17.81,17.74,17.8,93500.0,17.7899,17.8099,17.7399,17.7999,93500.0
2006-12-29 14:40:00,17.8,17.83,17.79,17.82,99600.0,17.7999,17.8299,17.7899,17.8199,99600.0
2006-12-29 14:50:00,17.82,17.83,17.74,17.74,71500.0,17.8199,17.8299,17.7399,17.7399,71500.0
2006-12-29 15:00:00,17.74,17.77,17.74,17.75,73900.0,17.7399,17.7699,17.7399,17.7499,73900.0
2006-12-29 15:10:00,17.75,17.81,17.74,17.81,199700.0,17.7499,17.8099,17.7399,17.8099,199700.0
2006-12-29 15:20:00,17.82,17.88,17.73,17.74,110700.0,17.8199,17.8799,17.7299,17.7399,110700.0
2006-12-29 15:30:00,17.74,17.8,17.74,17.79,40500.0,17.7399,17.7999,17.7399,17.7899,40500.0
2006-12-29 15:40:00,17.78,17.81,17.76,17.77,54200.0,17.7799,17.8099,17.7599,17.7699,54200.0
2006-12-29 15:50:00,17.77,17.84,17.75,17.75,121300.0,17.7699,17.8399,17.7499,17.7499,121300.0
2007-01-03 09:30:00,17.92,18.09,17.87,18.09,46000.0,17.9199,18.0899,17.8699,18.0899,46000.0
2007-01-03 09:40:00,18.1,18.28,18.1,18.18,74900.0,18.0999,18.2799,18.0999,18.1799,74900.0
2007-01-03 09:50:00,18.18,18.22,17.86,17.88,142200.0,18.1799,18.2199,17.8599,17.8799,142200.0
2007-01-03 10:00:00,17.89,17.97,17.89,17.93,72700.0,17.8899,17.9699,17.8899,17.9299,72700.0
2007-01-03 10:10:00,17.91,17.98,17.79,17.92,69300.0,17.9099,17.9799,17.7899,17.9199,69300.0
2007-01-03 10:20:00,17.92,17.94,17.89,17.93,66900.0,17.9199,17.9399,17.8899,17.9299,66900.0
2007-01-03 10:30:00,17.93,17.97,17.91,17.96,34400.0,17.9299,17.9699,17.9099,17.9599,34400.0
2007-01-03 10:40:00,17.97,18.0,17.96,17.99,21700.0,17.9699,17.9999,17.9599,17.9899,21700.0
2007-01-03 10:50:00,17.99,17.99,17.87,17.88,45700.0,17.9899,17.9899,17.8699,17.8799,45700.0
2007-01-03 11:00:00,17.87,17.88,17.85,17.86,25000.0,17.8699,17.8799,17.8499,17.8599,25000.0
2007-01-03 11:10:00,17.85,17.9,17.85,17.9,15300.0,17.8499,17.8999,17.8499,17.8999,15300.0
2007-01-03 11:20:00,17.89,17.92,17.86,17.89,57600.0,17.8899,17.9199,17.8599,17.8899,57600.0
2007-01-03 11:30:00,17.88,17.95,17.88,17.94,140600.0,17.8799,17.9499,17.8799,17.9399,140600.0
2007-01-03 11:40:00,17.94,17.94,17.86,17.92,83000.0,17.9399,17.9399,17.8599,17.9199,83000.0
2007-01-03 11:50:00,17.92,18.0,17.91,17.99,33300.0,17.9199,17.9999,17.9099,17.9899,33300.0
2007-01-03 12:00:00,17.99,18.0,17.94,17.95,24800.0,17.9899,17.9999,17.9399,17.9499,24800.0
2007-01-03 12:10:00,17.94,17.94,17.91,17.92,18200.0,17.9399,17.9399,17.9099,17.9199,18200.0
2007-01-03 12:20:00,17.92,17.93,17.9,17.9,11700.0,17.9199,17.9299,17.8999,17.8999,11700.0
2007-01-03 12:30:00,17.9,17.91,17.89,17.9,15300.0,17.8999,17.9099,17.8899,17.8999,15300.0
2007-01-03 12:40:00,17.9,17.96,17.89,17.93,14800.0,17.8999,17.9599,17.8899,17.9299,14800.0
2007-01-03 12:50:00,17.94,17.94,17.93,17.94,6300.0,17.9399,17.9399,17.9299,17.9399,6300.0
2007-01-03 13:00:00,17.94,17.95,17.93,17.93,22100.0,17.9399,17.9499,17.9299,17.9299,22100.0
2007-01-03 13:10:00,17.93,17.94,17.88,17.88,13900.0,17.9299,17.9399,17.8799,17.8799,13900.0
2007-01-03 13:20:00,17.89,17.89,17.85,17.85,16000.0,17.8899,17.8899,17.8499,17.8499,16000.0
2007-01-03 13:30:00,17.85,17.86,17.78,17.78,34300.0,17.8499,17.8599,17.7799,17.7799,34300.0
2007-01-03 13:40:00,17.79,17.79,17.7,17.71,31900.0,17.7899,17.7899,17.6999,17.7099,31900.0
2007-01-03 13:50:00,17.72,18.2,17.72,17.72,6700.0,17.7199,18.1999,17.7199,17.7199,6700.0
2007-01-03 14:00:00,17.73,17.73,17.61,17.66,43100.0,17.7299,17.7299,17.6099,17.6599,43100.0
2007-01-03 14:10:00,17.65,17.66,17.52,17.53,57900.0,17.6499,17.6599,17.5199,17.5299,57900.0
2007-01-03 14:20:00,17.53,17.53,17.44,17.5,35400.0,17.5299,17.5299,17.4399,17.4999,35400.0
2007-01-03 14:30:00,17.5,17.52,17.5,17.51,53200.0,17.4999,17.5199,17.4999,17.5099,53200.0
2007-01-03 14:40:00,17.5,17.51,17.4,17.42,67200.0,17.4999,17.5099,17.3999,17.4199,67200.0
2007-01-03 14:50:00,17.42,17.49,17.39,17.4,66200.0,17.4199,17.4899,17.3899,17.3999,66200.0
2007-01-03 15:00:00,17.41,17.43,17.37,17.41,91300.0,17.4099,17.4299,17.3699,17.4099,91300.0
2007-01-03 15:10:00,17.4,17.42,17.37,17.38,61900.0,17.3999,17.4199,17.3699,17.3799,61900.0
2007-01-03 15:20:00,17.38,17.49,17.38,17.47,84300.0,17.3799,17.4899,17.3799,17.4699,84300.0
2007-01-03 15:30:00,17.48,17.58,17.48,17.53,100300.0,17.4799,17.5799,17.4799,17.5299,100300.0
2007-01-03 15:40:00,17.53,17.57,17.5,17.53,67500.0,17.5299,17.5699,17.4999,17.5299,67500.0
2007-01-03 15:50:00,17.53,17.66,17.53,17.66,96700.0,17.5299,17.6599,17.5299,17.6599,96700.0
2007-01-04 09:30:00,17.57,17.6,17.46,17.55,69800.0,17.5699,17.5999,17.4599,17.5499,69800.0
2007-01-04 09:40:00,17.56,17.69,17.53,17.6,49000.0,17.5599,17.6899,17.5299,17.5999,49000.0
2007-01-04 09:50:00,17.59,17.6,17.47,17.5,41100.0,17.5899,17.5999,17.4699,17.4999,41100.0
2007-01-04 10:00:00,17.51,17.51,17.41,17.43,65400.0,17.5099,17.5099,17.4099,17.4299,65400.0
2007-01-04 10:10:00,17.43,17.43,17.39,17.42,24200.0,17.4299,17.4299,17.3899,17.4199,24200.0
2007-01-04 10:20:00,17.42,17.42,17.33,17.36,30900.0,17.4199,17.4199,17.3299,17.3599,30900.0
2007-01-04 10:30:00,17.37,17.49,17.37,17.47,21600.0,17.3699,17.4899,17.3699,17.4699,21600.0
2007-01-04 10:40:00,17.47,17.57,17.46,17.57,23600.0,17.4699,17.5699,17.4599,17.5699,23600.0
2007-01-04 10:50:00,17.56,17.66,17.56,17.62,22200.0,17.5599,17.6599,17.5599,17.6199,22200.0
2007-01-04 11:00:00,17.62,17.64,17.58,17.59,17800.0,17.6199,17.6399,17.5799,17.5899,17800.0
2007-01-04 11:10:00,17.6,17.6,17.52,17.56,41700.0,17.5999,17.5999,17.5199,17.5599,41700.0
2007-01-04 11:20:00,17.57,17.58,17.56,17.57,11100.0,17.5699,17.5799,17.5599,17.5699,11100.0
2007-01-04 11:30:00,17.57,17.6,17.54,17.55,39700.0,17.5699,17.5999,17.5399,17.5499,39700.0
2007-01-04 11:40:00,17.54,17.55,17.53,17.55,23300.0,17.5399,17.5499,17.5299,17.5499,23300.0
2007-01-04 11:50:00,17.54,17.55,17.49,17.51,21700.0,17.5399,17.5499,17.4899,17.5099,21700.0
2007-01-04 12:00:00,17.51,17.52,17.5,17.51,28000.0,17.5099,17.5199,17.4999,17.5099,28000.0
2007-01-04 12:10:00,17.5,17.5,17.47,17.47,12100.0,17.4999,17.4999,17.4699,17.4699,12100.0
2007-01-04 12:20:00,17.47,17.48,17.47,17.47,10400.0,17.4699,17.4799,17.4699,17.4699,10400.0
2007-01-04 12:30:00,17.47,17.53,17.46,17.51,28300.0,17.4699,17.5299,17.4599,17.5099,28300.0
2007-01-04 12:40:00,17.5,17.51,17.48,17.49,5100.0,17.4999,17.5099,17.4799,17.4899,5100.0
2007-01-04 12:50:00,17.49,17.5,17.48,17.5,8300.0,17.4899,17.4999,17.4799,17.4999,8300.0
2007-01-04 13:00:00,17.5,17.54,17.5,17.54,8600.0,17.4999,17.5399,17.4999,17.5399,8600.0
2007-01-04 13:10:00,17.54,17.55,17.51,17.54,28000.0,17.5399,17.5499,17.5099,17.5399,28000.0
2007-01-04 13:20:00,17.55,17.58,17.47,17.49,42700.0,17.5499,17.5799,17.4699,17.4899,42700.0
2007-01-04 13:30:00,17.5,17.5,17.48,17.5,15500.0,17.4999,17.4999,17.4799,17.4999,15500.0
2007-01-04 13:40:00,17.49,17.49,17.37,17.39,33500.0,17.4899,17.4899,17.3699,17.3899,33500.0
2007-01-04 13:50:00,17.39,17.45,17.39,17.43,12500.0,17.3899,17.4499,17.3899,17.4299,12500.0
2007-01-04 14:00:00,17.43,17.5,17.43,17.48,11300.0,17.4299,17.4999,17.4299,17.4799,11300.0
2007-01-04 14:10:00,17.47,17.5,17.45,17.5,17200.0,17.4699,17.4999,17.4499,17.4999,17200.0
2007-01-04 14:20:00,17.49,17.49,17.45,17.46,13000.0,17.4899,17.4899,17.4499,17.4599,13000.0
2007-01-04 14:30:00,17.45,17.5,17.45,17.48,49500.0,17.4499,17.4999,17.4499,17.4799,49500.0
2007-01-04 14:40:00,17.48,17.5,17.47,17.48,38400.0,17.4799,17.4999,17.4699,17.4799,38400.0
2007-01-04 14:50:00,17.49,17.55,17.48,17.51,47100.0,17.4899,17.5499,17.4799,17.5099,47100.0
2007-01-04 15:00:00,17.51,17.55,17.51,17.54,35900.0,17.5099,17.5499,17.5099,17.5399,35900.0
2007-01-04 15:10:00,17.55,17.65,17.45,17.52,79300.0,17.5499,17.6499,17.4499,17.5199,79300.0
2007-01-04 15:20:00,17.53,17.65,17.45,17.65,289700.0,17.5299,17.6499,17.4499,17.6499,289700.0
2007-01-04 15:30:00,17.64,17.67,17.58,17.66,78000.0,17.6399,17.6699,17.5799,17.6599,78000.0
2007-01-04 15:40:00,17.66,17.7,17.63,17.65,320400.0,17.6599,17.6999,17.6299,17.6499,320400.0
2007-01-04 15:50:00,17.65,17.71,17.65,17.66,159000.0,17.6499,17.7099,17.6499,17.6599,159000.0
2007-01-05 09:30:00,17.6,17.69,17.35,17.35,117700.0,17.5999,17.6899,17.3499,17.3499,117700.0
2007-01-05 09:40:00,17.35,17.37,17.25,17.33,116700.0,17.3499,17.3699,17.2499,17.3299,116700.0
2007-01-05 09:50:00,17.33,17.34,17.25,17.27,232100.0,17.3299,17.3399,17.2499,17.2699,232100.0
2007-01-05 10:00:00,17.25,17.27,17.14,17.18,91300.0,17.2499,17.2699,17.1399,17.1799,91300.0
2007-01-05 10:10:00,17.18,17.18,17.03,17.06,106600.0,17.1799,17.1799,17.0299,17.0599,106600.0
2007-01-05 10:20:00,17.05,17.11,17.05,17.08,52000.0,17.0499,17.1099,17.0499,17.0799,52000.0
2007-01-05 10:30:00,17.08,17.2,17.06,17.1,63800.0,17.0799,17.1999,17.0599,17.0999,63800.0
2007-01-05 10:40:00,17.11,17.12,16.98,17.0,117300.0,17.1099,17.1199,16.9799,16.9999,117300.0
2007-01-05 10:50:00,16.99,17.0,16.95,16.96,69500.0,16.9899,16.9999,16.9499,16.9599,69500.0
2007-01-05 11:00:00,16.96,16.96,16.83,16.83,98900.0,16.9599,16.9599,16.8299,16.8299,98900.0
2007-01-05 11:10:00,16.83,16.89,16.75,16.82,90300.0,16.8299,16.8899,16.7499,16.8199,90300.0
2007-01-05 11:20:00,16.83,16.87,16.81,16.84,72400.0,16.8299,16.8699,16.8099,16.8399,72400.0
2007-01-05 11:30:00,16.83,16.93,16.74,16.74,134300.0,16.8299,16.9299,16.7399,16.7399,134300.0
2007-01-05 11:40:00,16.74,16.75,16.62,16.69,218300.0,16.7399,16.7499,16.6199,16.6899,218300.0
2007-01-05 11:50:00,16.69,16.7,16.61,16.65,105400.0,16.6899,16.6999,16.6099,16.6499,105400.0
2007-01-05 12:00:00,16.66,16.68,16.61,16.67,210200.0,16.6599,16.6799,16.6099,16.6699,210200.0
2007-01-05 12:10:00,16.68,16.77,16.66,16.76,179300.0,16.6799,16.7699,16.6599,16.7599,179300.0
2007-01-05 12:20:00,16.77,16.8,16.71,16.72,78700.0,16.7699,16.7999,16.7099,16.7199,78700.0
2007-01-05 12:30:00,16.72,16.77,16.72,16.77,30100.0,16.7199,16.7699,16.7199,16.7699,30100.0
2007-01-05 12:40:00,16.77,16.77,16.75,16.76,51200.0,16.7699,16.7699,16.7499,16.7599,51200.0
2007-01-05 12:50:00,16.75,16.93,16.74,16.92,114300.0,16.7499,16.9299,16.7399,16.9199,114300.0
2007-01-05 13:00:00,16.93,16.95,16.85,16.89,43500.0,16.9299,16.9499,16.8499,16.8899,43500.0
2007-01-05 13:10:00,16.88,16.9,16.85,16.89,21800.0,16.8799,16.8999,16.8499,16.8899,21800.0
2007-01-05 13:20:00,16.89,16.94,16.89,16.89,56300.0,16.8899,16.9399,16.8899,16.8899,56300.0
2007-01-05 13:30:00,16.9,16.9,16.83,16.83,53700.0,16.8999,16.8999,16.8299,16.8299,53700.0
2007-01-05 13:40:00,16.83,16.83,16.71,16.71,98700.0,16.8299,16.8299,16.7099,16.7099,98700.0
2007-01-05 13:50:00,16.71,16.78,16.68,16.72,91100.0,16.7099,16.7799,16.6799,16.7199,91100.0
2007-01-05 14:00:00,16.72,16.76,16.66,16.73,98800.0,16.7199,16.7599,16.6599,16.7299,98800.0
2007-01-05 14:10:00,16.74,16.76,16.72,16.76,77100.0,16.7399,16.7599,16.7199,16.7599,77100.0
2007-01-05 14:20:00,16.75,16.76,16.74,16.76,38300.0,16.7499,16.7599,16.7399,16.7599,38300.0
2007-01-05 14:30:00,16.75,16.86,16.75,16.84,57900.0,16.7499,16.8599,16.7499,16.8399,57900.0
2007-01-05 14:40:00,16.84,16.85,16.83,16.83,88900.0,16.8399,16.8499,16.8299,16.8299,88900.0
2007-01-05 14:50:00,16.83,16.83,16.75,16.79,38600.0,16.8299,16.8299,16.7499,16.7899,38600.0
2007-01-05 15:00:00,16.78,16.8,16.69,16.75,111100.0,16.7799,16.7999,16.6899,16.7499,111100.0
2007-01-05 15:10:00,16.76,16.76,16.63,16.64,89400.0,16.7599,16.7599,16.6299,16.6399,89400.0
2007-01-05 15:20:00,16.64,16.74,16.61,16.72,74000.0,16.6399,16.7399,16.6099,16.7199,74000.0
2007-01-05 15:30:00,16.72,16.82,16.7,16.74,77800.0,16.7199,16.8199,16.6999,16.7399,77800.0
2007-01-05 15:40:00,16.74,16.8,16.72,16.75,112700.0,16.7399,16.7999,16.7199,16.7499,112700.0
2007-01-05 15:50:00,16.75,16.9,16.74,16.82,130100.0,16.7499,16.8999,16.7399,16.8199,130100.0
2007-01-08 09:30:00,16.75,16.79,16.14,16.23,193000.0,16.7499,16.7899,16.1399,16.2299,193000.0
2007-01-08 09:40:00,16.23,16.42,16.21,16.41,121500.0,16.2299,16.4199,16.2099,16.4099,121500.0
2007-01-08 09:50:00,16.41,16.42,16.16,16.17,141800.0,16.4099,16.4199,16.1599,16.1699,141800.0
2007-01-08 10:00:00,16.18,16.23,16.09,16.11,149600.0,16.1799,16.2299,16.0899,16.1099,149600.0
2007-01-08 10:10:00,16.12,16.18,16.07,16.13,133900.0,16.1199,16.1799,16.0699,16.1299,133900.0
2007-01-08 10:20:00,16.13,16.14,16.06,16.1,53200.0,16.1299,16.1399,16.0599,16.0999,53200.0
2007-01-08 10:30:00,16.11,16.15,16.1,16.11,47900.0,16.1099,16.1499,16.0999,16.1099,47900.0
2007-01-08 10:40:00,16.11,16.2,16.08,16.17,80600.0,16.1099,16.1999,16.0799,16.1699,80600.0
2007-01-08 10:50:00,16.18,16.26,16.14,16.18,111400.0,16.1799,16.2599,16.1399,16.1799,111400.0
2007-01-08 11:00:00,16.18,16.25,16.18,16.25,54400.0,16.1799,16.2499,16.1799,16.2499,54400.0
2007-01-08 11:10:00,16.24,16.3,16.21,16.26,56900.0,16.2399,16.2999,16.2099,16.2599,56900.0
2007-01-08 11:20:00,16.27,16.32,16.24,16.25,64600.0,16.2699,16.3199,16.2399,16.2499,64600.0
2007-01-08 11:30:00,16.25,16.26,16.21,16.23,25700.0,16.2499,16.2599,16.2099,16.2299,25700.0
2007-01-08 11:40:00,16.22,16.23,16.15,16.16,57900.0,16.2199,16.2299,16.1499,16.1599,57900.0
2007-01-08 11:50:00,16.16,16.2,16.13,16.2,48000.0,16.1599,16.1999,16.1299,16.1999,48000.0
2007-01-08 12:00:00,16.18,16.18,16.15,16.17,39400.0,16.1799,16.1799,16.1499,16.1699,39400.0
2007-01-08 12:10:00,16.17,16.17,16.15,16.15,22700.0,16.1699,16.1699,16.1499,16.1499,22700.0
2007-01-08 12:20:00,16.15,16.16,16.06,16.07,45500.0,16.1499,16.1599,16.0599,16.0699,45500.0
2007-01-08 12:30:00,16.07,16.08,16.02,16.02,35700.0,16.0699,16.0799,16.0199,16.0199,35700.0
2007-01-08 12:40:00,16.02,16.06,16.0,16.01,62600.0,16.0199,16.0599,15.9999,16.0099,62600.0
2007-01-08 12:50:00,16.01,16.04,16.0,16.04,45900.0,16.0099,16.0399,15.9999,16.0399,45900.0
2007-01-08 13:00:00,16.04,16.06,16.04,16.05,41000.0,16.0399,16.0599,16.0399,16.0499,41000.0
2007-01-08 13:10:00,16.06,16.06,16.05,16.05,24200.0,16.0599,16.0599,16.0499,16.0499,24200.0
2007-01-08 13:20:00,16.05,16.06,16.05,16.05,25300.0,16.0499,16.0599,16.0499,16.0499,25300.0
2007-01-08 13:30:00,16.06,16.08,16.04,16.05,43200.0,16.0599,16.0799,16.0399,16.0499,43200.0
2007-01-08 13:40:00,16.05,16.1,16.05,16.08,32700.0,16.0499,16.0999,16.0499,16.0799,32700.0
2007-01-08 13:50:00,16.09,16.09,16.05,16.05,26300.0,16.0899,16.0899,16.0499,16.0499,26300.0
2007-01-08 14:00:00,16.05,16.06,16.05,16.05,50300.0,16.0499,16.0599,16.0499,16.0499,50300.0
2007-01-08 14:10:00,16.05,16.07,16.05,16.07,73500.0,16.0499,16.0699,16.0499,16.0699,73500.0
2007-01-08 14:20:00,16.07,16.08,16.05,16.07,54600.0,16.0699,16.0799,16.0499,16.0699,54600.0
2007-01-08 14:30:00,16.06,16.09,16.06,16.08,36800.0,16.0599,16.0899,16.0599,16.0799,36800.0
2007-01-08 14:40:00,16.07,16.08,16.06,16.06,24200.0,16.0699,16.0799,16.0599,16.0599,24200.0
2007-01-08 14:50:00,16.06,16.07,16.05,16.05,27500.0,16.0599,16.0699,16.0499,16.0499,27500.0
2007-01-08 15:00:00,16.05,16.07,16.05,16.05,45500.0,16.0499,16.0699,16.0499,16.0499,45500.0
2007-01-08 15:10:00,16.05,16.06,15.98,15.99,110300.0,16.0499,16.0599,15.9799,15.9899,110300.0
2007-01-08 15:20:00,15.99,16.02,15.94,15.95,114500.0,15.9899,16.0199,15.9399,15.9499,114500.0
2007-01-08 15:30:00,15.96,16.03,15.95,16.01,77000.0,15.9599,16.0299,15.9499,16.0099,77000.0
2007-01-08 15:40:00,16.0,16.01,15.96,15.97,109200.0,15.9999,16.0099,15.9599,15.9699,109200.0
2007-01-08 15:50:00,15.98,16.01,15.96,15.99,153100.0,15.9799,16.0099,15.9599,15.9899,153100.0
2007-01-09 09:30:00,16.05,16.25,16.03,16.23,258500.0,16.0499,16.2499,16.0299,16.2299,258500.0
2007-01-09 09:40:00,16.23,16.31,16.22,16.26,62100.0,16.2299,16.3099,16.2199,16.2599,62100.0
2007-01-09 09:50:00,16.28,16.5,16.28,16.44,106700.0,16.2799,16.4999,16.2799,16.4399,106700.0
2007-01-09 10:00:00,16.43,16.59,16.34,16.37,170700.0,16.4299,16.5899,16.3399,16.3699,170700.0
2007-01-09 10:10:00,16.38,16.46,16.36,16.44,80500.0,16.3799,16.4599,16.3599,16.4399,80500.0
2007-01-09 10:20:00,16.44,16.51,16.29,16.35,106200.0,16.4399,16.5099,16.2899,16.3499,106200.0
2007-01-09 10:30:00,16.35,16.5,16.35,16.5,60700.0,16.3499,16.4999,16.3499,16.4999,60700.0
2007-01-09 10:40:00,16.5,16.52,16.39,16.39,70100.0,16.4999,16.5199,16.3899,16.3899,70100.0
2007-01-09 10:50:00,16.39,16.5,16.39,16.5,29800.0,16.3899,16.4999,16.3899,16.4999,29800.0
2007-01-09 11:00:00,16.49,16.5,16.39,16.42,33500.0,16.4899,16.4999,16.3899,16.4199,33500.0
2007-01-09 11:10:00,16.42,16.43,16.38,16.38,27800.0,16.4199,16.4299,16.3799,16.3799,27800.0
2007-01-09 11:20:00,16.39,16.4,16.33,16.33,30700.0,16.3899,16.3999,16.3299,16.3299,30700.0
2007-01-09 11:30:00,16.34,16.37,16.28,16.32,18300.0,16.3399,16.3699,16.2799,16.3199,18300.0
2007-01-09 11:40:00,16.33,16.33,16.25,16.28,34000.0,16.3299,16.3299,16.2499,16.2799,34000.0
2007-01-09 11:50:00,16.27,16.28,16.25,16.28,26200.0,16.2699,16.2799,16.2499,16.2799,26200.0
2007-01-09 12:00:00,16.28,16.32,16.25,16.26,24600.0,16.2799,16.3199,16.2499,16.2599,24600.0
2007-01-09 12:10:00,16.27,16.27,16.25,16.26,19700.0,16.2699,16.2699,16.2499,16.2599,19700.0
2007-01-09 12:20:00,16.25,16.28,16.25,16.28,41300.0,16.2499,16.2799,16.2499,16.2799,41300.0
2007-01-09 12:30:00,16.28,16.31,16.26,16.27,34400.0,16.2799,16.3099,16.2599,16.2699,34400.0
2007-01-09 12:40:00,16.27,16.32,16.25,16.29,23600.0,16.2699,16.3199,16.2499,16.2899,23600.0
2007-01-09 12:50:00,16.3,16.3,16.26,16.28,25600.0,16.2999,16.2999,16.2599,16.2799,25600.0
2007-01-09 13:00:00,16.29,16.39,16.27,16.39,45400.0,16.2899,16.3899,16.2699,16.3899,45400.0
2007-01-09 13:10:00,16.39,16.44,16.39,16.4,23800.0,16.3899,16.4399,16.3899,16.3999,23800.0
2007-01-09 13:20:00,16.4,16.41,16.4,16.4,12000.0,16.3999,16.4099,16.3999,16.3999,12000.0
2007-01-09 13:30:00,16.4,16.41,16.38,16.38,16500.0,16.3999,16.4099,16.3799,16.3799,16500.0
2007-01-09 13:40:00,16.38,16.4,16.37,16.4,18300.0,16.3799,16.3999,16.3699,16.3999,18300.0
2007-01-09 13:50:00,16.39,16.39,16.28,16.3,19500.0,16.3899,16.3899,16.2799,16.2999,19500.0
2007-01-09 14:00:00,16.31,16.4,16.31,16.39,18400.0,16.3099,16.3999,16.3099,16.3899,18400.0
2007-01-09 14:10:00,16.4,16.4,16.35,16.35,38700.0,16.3999,16.3999,16.3499,16.3499,38700.0
2007-01-09 14:20:00,16.35,16.36,16.25,16.3,101200.0,16.3499,16.3599,16.2499,16.2999,101200.0
2007-01-09 14:30:00,16.31,16.35,16.29,16.31,29700.0,16.3099,16.3499,16.2899,16.3099,29700.0
2007-01-09 14:40:00,16.3,16.36,16.26,16.35,25500.0,16.2999,16.3599,16.2599,16.3499,25500.0
2007-01-09 14:50:00,16.35,16.36,16.28,16.3,22000.0,16.3499,16.3599,16.2799,16.2999,22000.0
2007-01-09 15:00:00,16.3,16.32,16.26,16.31,39300.0,16.2999,16.3199,16.2599,16.3099,39300.0
2007-01-09 15:10:00,16.31,16.34,16.27,16.29,21400.0,16.3099,16.3399,16.2699,16.2899,21400.0
2007-01-09 15:20:00,16.28,16.36,16.27,16.35,24700.0,16.2799,16.3599,16.2699,16.3499,24700.0
2007-01-09 15:30:00,16.36,16.41,16.34,16.4,44000.0,16.3599,16.4099,16.3399,16.3999,44000.0
2007-01-09 15:40:00,16.41,16.51,16.3,16.4,171600.0,16.4099,16.5099,16.2999,16.3999,171600.0
2007-01-09 15:50:00,16.4,16.45,16.24,16.41,285900.0,16.3999,16.4499,16.2399,16.4099,285900.0
2007-01-10 09:30:00,16.23,16.39,16.23,16.35,43600.0,16.2299,16.3899,16.2299,16.3499,43600.0
2007-01-10 09:40:00,16.35,16.63,16.31,16.58,78100.0,16.3499,16.6299,16.3099,16.5799,78100.0
2007-01-10 09:50:00,16.58,16.68,16.5,16.67,85000.0,16.5799,16.6799,16.4999,16.6699,85000.0
2007-01-10 10:00:00,16.68,16.8,16.68,16.75,98100.0,16.6799,16.7999,16.6799,16.7499,98100.0
2007-01-10 10:10:00,16.76,16.94,16.71,16.93,233400.0,16.7599,16.9399,16.7099,16.9299,233400.0
2007-01-10 10:20:00,16.92,16.99,16.86,16.91,102500.0,16.9199,16.9899,16.8599,16.9099,102500.0
2007-01-10 10:30:00,16.9,16.98,16.89,16.95,112500.0,16.8999,16.9799,16.8899,16.9499,112500.0
2007-01-10 10:40:00,16.94,16.96,16.85,16.85,187300.0,16.9399,16.9599,16.8499,16.8499,187300.0
2007-01-10 10:50:00,16.84,16.85,16.78,16.8,132700.0,16.8399,16.8499,16.7799,16.7999,132700.0
2007-01-10 11:00:00,16.79,16.81,16.67,16.67,66000.0,16.7899,16.8099,16.6699,16.6699,66000.0
2007-01-10 11:10:00,16.68,16.73,16.65,16.71,26400.0,16.6799,16.7299,16.6499,16.7099,26400.0
2007-01-10 11:20:00,16.72,16.72,16.66,16.67,19300.0,16.7199,16.7199,16.6599,16.6699,19300.0
2007-01-10 11:30:00,16.68,16.75,16.68,16.73,18600.0,16.6799,16.7499,16.6799,16.7299,18600.0
2007-01-10 11:40:00,16.73,16.73,16.71,16.71,9000.0,16.7299,16.7299,16.7099,16.7099,9000.0
2007-01-10 11:50:00,16.71,16.74,16.71,16.73,18200.0,16.7099,16.7399,16.7099,16.7299,18200.0
2007-01-10 12:00:00,16.73,16.79,16.73,16.79,35900.0,16.7299,16.7899,16.7299,16.7899,35900.0
2007-01-10 12:10:00,16.79,16.83,16.78,16.8,24300.0,16.7899,16.8299,16.7799,16.7999,24300.0
2007-01-10 12:20:00,16.8,16.81,16.7,16.7,42400.0,16.7999,16.8099,16.6999,16.6999,42400.0
2007-01-10 12:30:00,16.7,16.71,16.64,16.65,49800.0,16.6999,16.7099,16.6399,16.6499,49800.0
2007-01-10 12:40:00,16.65,16.65,16.6,16.61,28000.0,16.6499,16.6499,16.5999,16.6099,28000.0
2007-01-10 12:50:00,16.61,16.62,16.55,16.6,76700.0,16.6099,16.6199,16.5499,16.5999,76700.0
2007-01-10 13:00:00,16.61,16.64,16.54,16.54,64100.0,16.6099,16.6399,16.5399,16.5399,64100.0
2007-01-10 13:10:00,16.55,16.58,16.53,16.55,40700.0,16.5499,16.5799,16.5299,16.5499,40700.0
2007-01-10 13:20:00,16.56,16.59,16.55,16.59,16600.0,16.5599,16.5899,16.5499,16.5899,16600.0
2007-01-10 13:30:00,16.59,16.61,16.55,16.61,14300.0,16.5899,16.6099,16.5499,16.6099,14300.0
2007-01-10 13:40:00,16.6,16.7,16.6,16.68,30400.0,16.5999,16.6999,16.5999,16.6799,30400.0
2007-01-10 13:50:00,16.69,16.69,16.61,16.61,12200.0,16.6899,16.6899,16.6099,16.6099,12200.0
2007-01-10 14:00:00,16.6,16.67,16.6,16.67,22400.0,16.5999,16.6699,16.5999,16.6699,22400.0
2007-01-10 14:10:00,16.67,16.78,16.66,16.77,27300.0,16.6699,16.7799,16.6599,16.7699,27300.0
2007-01-10 14:20:00,16.77,16.81,16.72,16.74,59200.0,16.7699,16.8099,16.7199,16.7399,59200.0
2007-01-10 14:30:00,16.74,16.75,16.73,16.74,40800.0,16.7399,16.7499,16.7299,16.7399,40800.0
2007-01-10 14:40:00,16.75,16.82,16.75,16.82,59400.0,16.7499,16.8199,16.7499,16.8199,59400.0
2007-01-10 14:50:00,16.82,16.86,16.81,16.82,54000.0,16.8199,16.8599,16.8099,16.8199,54000.0
2007-01-10 15:00:00,16.82,16.86,16.82,16.86,52200.0,16.8199,16.8599,16.8199,16.8599,52200.0
2007-01-10 15:10:00,16.86,16.86,16.7,16.72,93700.0,16.8599,16.8599,16.6999,16.7199,93700.0
2007-01-10 15:20:00,16.73,16.75,16.66,16.71,63500.0,16.7299,16.7499,16.6599,16.7099,63500.0
2007-01-10 15:30:00,16.71,16.76,16.7,16.76,86700.0,16.7099,16.7599,16.6999,16.7599,86700.0
2007-01-10 15:40:00,16.76,16.86,16.75,16.77,461600.0,16.7599,16.8599,16.7499,16.7699,461600.0
2007-01-10 15:50:00,16.77,16.8,16.72,16.77,183900.0,16.7699,16.7999,16.7199,16.7699,183900.0
2007-01-11 09:30:00,16.91,17.19,16.87,17.1,79300.0,16.9099,17.1899,16.8699,17.0999,79300.0
2007-01-11 09:40:00,17.1,17.23,17.09,17.17,84200.0,17.0999,17.2299,17.0899,17.1699,84200.0
2007-01-11 09:50:00,17.16,17.17,16.96,17.0,45300.0,17.1599,17.1699,16.9599,16.9999,45300.0
2007-01-11 10:00:00,17.01,17.01,16.87,17.0,72800.0,17.0099,17.0099,16.8699,16.9999,72800.0
2007-01-11 10:10:00,17.0,17.08,16.98,17.06,70300.0,16.9999,17.0799,16.9799,17.0599,70300.0
2007-01-11 10:20:00,17.05,17.06,16.95,16.97,20400.0,17.0499,17.0599,16.9499,16.9699,20400.0
2007-01-11 10:30:00,16.96,16.96,16.89,16.94,160400.0,16.9599,16.9599,16.8899,16.9399,160400.0
2007-01-11 10:40:00,16.94,17.02,16.94,17.02,29000.0,16.9399,17.0199,16.9399,17.0199,29000.0
2007-01-11 10:50:00,17.02,17.09,17.0,17.02,35700.0,17.0199,17.0899,16.9999,17.0199,35700.0
2007-01-11 11:00:00,17.02,17.18,17.02,17.16,37800.0,17.0199,17.1799,17.0199,17.1599,37800.0
2007-01-11 11:10:00,17.15,17.18,17.11,17.17,29500.0,17.1499,17.1799,17.1099,17.1699,29500.0
2007-01-11 11:20:00,17.18,17.29,17.15,17.21,78300.0,17.1799,17.2899,17.1499,17.2099,78300.0
2007-01-11 11:30:00,17.21,17.25,17.14,17.16,47500.0,17.2099,17.2499,17.1399,17.1599,47500.0
2007-01-11 11:40:00,17.16,17.16,17.05,17.05,19700.0,17.1599,17.1599,17.0499,17.0499,19700.0
2007-01-11 11:50:00,17.04,17.04,16.94,16.94,106300.0,17.0399,17.0399,16.9399,16.9399,106300.0
2007-01-11 12:00:00,16.94,17.02,16.9,17.0,40300.0,16.9399,17.0199,16.8999,16.9999,40300.0
2007-01-11 12:10:00,17.0,17.09,16.98,17.07,28100.0,16.9999,17.0899,16.9799,17.0699,28100.0
2007-01-11 12:20:00,17.06,17.09,17.06,17.07,17500.0,17.0599,17.0899,17.0599,17.0699,17500.0
2007-01-11 12:30:00,17.06,17.06,16.98,17.0,18800.0,17.0599,17.0599,16.9799,16.9999,18800.0
2007-01-11 12:40:00,17.01,17.09,17.0,17.08,14100.0,17.0099,17.0899,16.9999,17.0799,14100.0
2007-01-11 12:50:00,17.08,17.09,17.05,17.05,23600.0,17.0799,17.0899,17.0499,17.0499,23600.0
2007-01-11 13:00:00,17.05,17.15,17.05,17.14,21500.0,17.0499,17.1499,17.0499,17.1399,21500.0
2007-01-11 13:10:00,17.14,17.14,17.07,17.09,11400.0,17.1399,17.1399,17.0699,17.0899,11400.0
2007-01-11 13:20:00,17.09,17.11,17.05,17.08,14900.0,17.0899,17.1099,17.0499,17.0799,14900.0
2007-01-11 13:30:00,17.09,17.15,17.08,17.09,13900.0,17.0899,17.1499,17.0799,17.0899,13900.0
2007-01-11 13:40:00,17.08,17.16,17.08,17.12,18800.0,17.0799,17.1599,17.0799,17.1199,18800.0
2007-01-11 13:50:00,17.12,17.19,17.11,17.12,18600.0,17.1199,17.1899,17.1099,17.1199,18600.0
2007-01-11 14:00:00,17.09,17.1,16.96,16.98,13600.0,17.0899,17.0999,16.9599,16.9799,13600.0
2007-01-11 14:10:00,16.97,16.98,16.91,16.93,23300.0,16.9699,16.9799,16.9099,16.9299,23300.0
2007-01-11 14:20:00,16.92,16.96,16.9,16.9,77900.0,16.9199,16.9599,16.8999,16.8999,77900.0
2007-01-11 14:30:00,16.91,16.92,16.9,16.91,429900.0,16.9099,16.9199,16.8999,16.9099,429900.0
2007-01-11 14:40:00,16.91,16.99,16.91,16.98,22000.0,16.9099,16.9899,16.9099,16.9799,22000.0
2007-01-11 14:50:00,16.99,17.06,16.96,16.99,29700.0,16.9899,17.0599,16.9599,16.9899,29700.0
2007-01-11 15:00:00,16.98,17.0,16.97,16.99,14400.0,16.9799,16.9999,16.9699,16.9899,14400.0
2007-01-11 15:10:00,16.99,17.05,16.98,17.04,35100.0,16.9899,17.0499,16.9799,17.0399,35100.0
2007-01-11 15:20:00,17.04,17.04,16.95,16.97,61900.0,17.0399,17.0399,16.9499,16.9699,61900.0
2007-01-11 15:30:00,16.97,17.01,16.96,17.0,31200.0,16.9699,17.0099,16.9599,16.9999,31200.0
2007-01-11 15:40:00,17.01,17.05,16.91,16.91,77600.0,17.0099,17.0499,16.9099,16.9099,77600.0
2007-01-11 15:50:00,16.91,17.05,16.9,16.93,329700.0,16.9099,17.0499,16.8999,16.9299,329700.0
2007-01-12 09:30:00,17.16,17.42,17.16,17.26,95900.0,17.1599,17.4199,17.1599,17.2599,95900.0
2007-01-12 09:40:00,17.26,17.41,17.15,17.41,173600.0,17.2599,17.4099,17.1499,17.4099,173600.0
2007-01-12 09:50:00,17.4,17.41,17.19,17.3,188300.0,17.3999,17.4099,17.1899,17.2999,188300.0
2007-01-12 10:00:00,17.29,17.35,17.22,17.22,97700.0,17.2899,17.3499,17.2199,17.2199,97700.0
2007-01-12 10:10:00,17.22,17.25,17.15,17.25,94400.0,17.2199,17.2499,17.1499,17.2499,94400.0
2007-01-12 10:20:00,17.23,17.3,17.23,17.28,75100.0,17.2299,17.2999,17.2299,17.2799,75100.0
2007-01-12 10:30:00,17.28,17.29,17.2,17.28,348100.0,17.2799,17.2899,17.1999,17.2799,348100.0
2007-01-12 10:40:00,17.29,17.3,17.21,17.28,50900.0,17.2899,17.2999,17.2099,17.2799,50900.0
2007-01-12 10:50:00,17.28,17.28,17.22,17.22,21900.0,17.2799,17.2799,17.2199,17.2199,21900.0
2007-01-12 11:00:00,17.22,17.23,17.05,17.07,34200.0,17.2199,17.2299,17.0499,17.0699,34200.0
2007-01-12 11:10:00,17.06,17.2,17.06,17.19,30500.0,17.0599,17.1999,17.0599,17.1899,30500.0
2007-01-12 11:20:00,17.2,17.2,17.16,17.16,19300.0,17.1999,17.1999,17.1599,17.1599,19300.0
2007-01-12 11:30:00,17.17,17.22,17.17,17.18,25300.0,17.1699,17.2199,17.1699,17.1799,25300.0
2007-01-12 11:40:00,17.18,17.2,17.17,17.2,29000.0,17.1799,17.1999,17.1699,17.1999,29000.0
2007-01-12 11:50:00,17.2,17.26,17.19,17.22,23600.0,17.1999,17.2599,17.1899,17.2199,23600.0
2007-01-12 12:00:00,17.21,17.29,17.21,17.29,19500.0,17.2099,17.2899,17.2099,17.2899,19500.0
2007-01-12 12:10:00,17.29,17.3,17.26,17.28,19100.0,17.2899,17.2999,17.2599,17.2799,19100.0
2007-01-12 12:20:00,17.28,17.3,17.26,17.3,27000.0,17.2799,17.2999,17.2599,17.2999,27000.0
2007-01-12 12:30:00,17.3,17.31,17.27,17.29,41500.0,17.2999,17.3099,17.2699,17.2899,41500.0
2007-01-12 12:40:00,17.29,17.3,17.27,17.29,32900.0,17.2899,17.2999,17.2699,17.2899,32900.0
2007-01-12 12:50:00,17.29,17.31,17.27,17.3,76800.0,17.2899,17.3099,17.2699,17.2999,76800.0
2007-01-12 13:00:00,17.3,17.3,17.27,17.29,16700.0,17.2999,17.2999,17.2699,17.2899,16700.0
2007-01-12 13:10:00,17.29,17.34,17.29,17.31,35400.0,17.2899,17.3399,17.2899,17.3099,35400.0
2007-01-12 13:20:00,17.31,17.33,17.3,17.32,47800.0,17.3099,17.3299,17.2999,17.3199,47800.0
2007-01-12 13:30:00,17.32,17.34,17.32,17.34,19900.0,17.3199,17.3399,17.3199,17.3399,19900.0
2007-01-12 13:40:00,17.34,17.35,17.33,17.34,37000.0,17.3399,17.3499,17.3299,17.3399,37000.0
2007-01-12 13:50:00,17.34,17.35,17.32,17.35,56900.0,17.3399,17.3499,17.3199,17.3499,56900.0
2007-01-12 14:00:00,17.34,17.35,17.34,17.35,13600.0,17.3399,17.3499,17.3399,17.3499,13600.0
2007-01-12 14:10:00,17.34,17.35,17.32,17.32,31500.0,17.3399,17.3499,17.3199,17.3199,31500.0
2007-01-12 14:20:00,17.32,17.39,17.31,17.38,95200.0,17.3199,17.3899,17.3099,17.3799,95200.0
2007-01-12 14:30:00,17.38,17.38,17.35,17.36,18300.0,17.3799,17.3799,17.3499,17.3599,18300.0
2007-01-12 14:40:00,17.37,17.37,17.35,17.35,24900.0,17.3699,17.3699,17.3499,17.3499,24900.0
2007-01-12 14:50:00,17.36,17.38,17.34,17.38,24900.0,17.3599,17.3799,17.3399,17.3799,24900.0
2007-01-12 15:00:00,17.37,17.39,17.35,17.39,122300.0,17.3699,17.3899,17.3499,17.3899,122300.0
2007-01-12 15:10:00,17.39,17.4,17.25,17.25,139500.0,17.3899,17.3999,17.2499,17.2499,139500.0
2007-01-12 15:20:00,17.27,17.35,17.2,17.33,64800.0,17.2699,17.3499,17.1999,17.3299,64800.0
2007-01-12 15:30:00,17.32,17.34,17.22,17.23,44900.0,17.3199,17.3399,17.2199,17.2299,44900.0
2007-01-12 15:40:00,17.23,17.32,17.22,17.32,197900.0,17.2299,17.3199,17.2199,17.3199,197900.0
2007-01-12 15:50:00,17.31,17.35,17.29,17.33,208200.0,17.3099,17.3499,17.2899,17.3299,208200.0
2007-01-16 09:30:00,17.3,17.38,17.3,17.34,136900.0,17.2999,17.3799,17.2999,17.3399,136900.0
2007-01-16 09:40:00,17.33,17.37,17.3,17.31,43400.0,17.3299,17.3699,17.2999,17.3099,43400.0
2007-01-16 09:50:00,17.3,17.4,17.26,17.32,45800.0,17.2999,17.3999,17.2599,17.3199,45800.0
2007-01-16 10:00:00,17.32,17.49,17.29,17.42,198300.0,17.3199,17.4899,17.2899,17.4199,198300.0
2007-01-16 10:10:00,17.42,17.54,17.41,17.48,53600.0,17.4199,17.5399,17.4099,17.4799,53600.0
2007-01-16 10:20:00,17.47,17.49,17.42,17.43,43000.0,17.4699,17.4899,17.4199,17.4299,43000.0
2007-01-16 10:30:00,17.43,17.55,17.43,17.45,79100.0,17.4299,17.5499,17.4299,17.4499,79100.0
2007-01-16 10:40:00,17.45,17.51,17.44,17.45,30100.0,17.4499,17.5099,17.4399,17.4499,30100.0
2007-01-16 10:50:00,17.45,17.48,17.43,17.45,36000.0,17.4499,17.4799,17.4299,17.4499,36000.0
2007-01-16 11:00:00,17.45,17.48,17.41,17.45,40100.0,17.4499,17.4799,17.4099,17.4499,40100.0
2007-01-16 11:10:00,17.45,17.58,17.45,17.57,93600.0,17.4499,17.5799,17.4499,17.5699,93600.0
2007-01-16 11:20:00,17.57,17.57,17.51,17.53,43800.0,17.5699,17.5699,17.5099,17.5299,43800.0
2007-01-16 11:30:00,17.52,17.62,17.43,17.55,145400.0,17.5199,17.6199,17.4299,17.5499,145400.0
2007-01-16 11:40:00,17.55,17.57,17.53,17.55,28200.0,17.5499,17.5699,17.5299,17.5499,28200.0
2007-01-16 11:50:00,17.55,17.6,17.55,17.56,30300.0,17.5499,17.5999,17.5499,17.5599,30300.0
2007-01-16 12:00:00,17.56,17.57,17.55,17.56,26600.0,17.5599,17.5699,17.5499,17.5599,26600.0
2007-01-16 12:10:00,17.55,17.59,17.55,17.58,22100.0,17.5499,17.5899,17.5499,17.5799,22100.0
2007-01-16 12:20:00,17.58,17.58,17.56,17.58,20000.0,17.5799,17.5799,17.5599,17.5799,20000.0
2007-01-16 12:30:00,17.57,17.59,17.55,17.55,31200.0,17.5699,17.5899,17.5499,17.5499,31200.0
2007-01-16 12:40:00,17.56,17.59,17.55,17.58,37500.0,17.5599,17.5899,17.5499,17.5799,37500.0
2007-01-16 12:50:00,17.58,17.59,17.55,17.56,25300.0,17.5799,17.5899,17.5499,17.5599,25300.0
2007-01-16 13:00:00,17.56,17.63,17.55,17.62,46700.0,17.5599,17.6299,17.5499,17.6199,46700.0
2007-01-16 13:10:00,17.62,17.62,17.53,17.56,24500.0,17.6199,17.6199,17.5299,17.5599,24500.0
2007-01-16 13:20:00,17.57,17.59,17.57,17.58,19500.0,17.5699,17.5899,17.5699,17.5799,19500.0
2007-01-16 13:30:00,17.57,17.64,17.57,17.58,33300.0,17.5699,17.6399,17.5699,17.5799,33300.0
2007-01-16 13:40:00,17.58,17.66,17.57,17.61,39400.0,17.5799,17.6599,17.5699,17.6099,39400.0
2007-01-16 13:50:00,17.6,17.61,17.57,17.58,39000.0,17.5999,17.6099,17.5699,17.5799,39000.0
2007-01-16 14:00:00,17.58,17.65,17.55,17.63,64100.0,17.5799,17.6499,17.5499,17.6299,64100.0
2007-01-16 14:10:00,17.62,17.67,17.6,17.63,46400.0,17.6199,17.6699,17.5999,17.6299,46400.0
2007-01-16 14:20:00,17.62,17.65,17.53,17.56,35600.0,17.6199,17.6499,17.5299,17.5599,35600.0
2007-01-16 14:30:00,17.56,17.65,17.56,17.6,33200.0,17.5599,17.6499,17.5599,17.5999,33200.0
2007-01-16 14:40:00,17.6,17.61,17.6,17.6,18200.0,17.5999,17.6099,17.5999,17.5999,18200.0
2007-01-16 14:50:00,17.6,17.61,17.5,17.5,29100.0,17.5999,17.6099,17.4999,17.4999,29100.0
2007-01-16 15:00:00,17.5,17.63,17.5,17.6,33700.0,17.4999,17.6299,17.4999,17.5999,33700.0
2007-01-16 15:10:00,17.61,17.63,17.6,17.61,37800.0,17.6099,17.6299,17.5999,17.6099,37800.0
2007-01-16 15:20:00,17.61,17.66,17.6,17.65,86000.0,17.6099,17.6599,17.5999,17.6499,86000.0
2007-01-16 15:30:00,17.65,17.69,17.65,17.67,106800.0,17.6499,17.6899,17.6499,17.6699,106800.0
2007-01-16 15:40:00,17.67,17.68,17.54,17.56,139000.0,17.6699,17.6799,17.5399,17.5599,139000.0
2007-01-16 15:50:00,17.55,17.71,17.53,17.68,255000.0,17.5499,17.7099,17.5299,17.6799,255000.0
2007-01-17 09:30:00,17.61,17.61,17.47,17.5,34700.0,17.6099,17.6099,17.4699,17.4999,34700.0
2007-01-17 09:40:00,17.5,17.59,17.46,17.52,22000.0,17.4999,17.5899,17.4599,17.5199,22000.0
2007-01-17 09:50:00,17.51,17.81,17.51,17.65,41600.0,17.5099,17.8099,17.5099,17.6499,41600.0
2007-01-17 10:00:00,17.65,17.77,17.56,17.63,43700.0,17.6499,17.7699,17.5599,17.6299,43700.0
2007-01-17 10:10:00,17.64,17.78,17.63,17.69,22000.0,17.6399,17.7799,17.6299,17.6899,22000.0
2007-01-17 10:20:00,17.7,17.7,17.62,17.64,19700.0,17.6999,17.6999,17.6199,17.6399,19700.0
2007-01-17 10:30:00,17.63,17.72,17.58,17.69,32600.0,17.6299,17.7199,17.5799,17.6899,32600.0
2007-01-17 10:40:00,17.68,17.73,17.68,17.72,15500.0,17.6799,17.7299,17.6799,17.7199,15500.0
2007-01-17 10:50:00,17.72,17.75,17.69,17.73,38800.0,17.7199,17.7499,17.6899,17.7299,38800.0
2007-01-17 11:00:00,17.73,17.78,17.68,17.68,33700.0,17.7299,17.7799,17.6799,17.6799,33700.0
2007-01-17 11:10:00,17.68,17.79,17.67,17.79,20100.0,17.6799,17.7899,17.6699,17.7899,20100.0
2007-01-17 11:20:00,17.77,17.79,17.67,17.67,26400.0,17.7699,17.7899,17.6699,17.6699,26400.0
2007-01-17 11:30:00,17.68,17.76,17.65,17.66,30500.0,17.6799,17.7599,17.6499,17.6599,30500.0
2007-01-17 11:40:00,17.65,17.67,17.61,17.64,29300.0,17.6499,17.6699,17.6099,17.6399,29300.0
2007-01-17 11:50:00,17.64,17.66,17.61,17.65,21300.0,17.6399,17.6599,17.6099,17.6499,21300.0
2007-01-17 12:00:00,17.65,17.68,17.64,17.67,27800.0,17.6499,17.6799,17.6399,17.6699,27800.0
2007-01-17 12:10:00,17.66,17.67,17.6,17.61,11300.0,17.6599,17.6699,17.5999,17.6099,11300.0
2007-01-17 12:20:00,17.61,17.65,17.6,17.61,16900.0,17.6099,17.6499,17.5999,17.6099,16900.0
2007-01-17 12:30:00,17.6,17.63,17.6,17.62,17300.0,17.5999,17.6299,17.5999,17.6199,17300.0
2007-01-17 12:40:00,17.61,17.62,17.55,17.57,34500.0,17.6099,17.6199,17.5499,17.5699,34500.0
2007-01-17 12:50:00,17.57,17.63,17.55,17.58,71000.0,17.5699,17.6299,17.5499,17.5799,71000.0
2007-01-17 13:00:00,17.58,17.67,17.55,17.65,39900.0,17.5799,17.6699,17.5499,17.6499,39900.0
2007-01-17 13:10:00,17.65,17.8,17.65,17.74,34000.0,17.6499,17.7999,17.6499,17.7399,34000.0
2007-01-17 13:20:00,17.73,17.79,17.68,17.77,32600.0,17.7299,17.7899,17.6799,17.7699,32600.0
2007-01-17 13:30:00,17.77,17.81,17.66,17.67,72900.0,17.7699,17.8099,17.6599,17.6699,72900.0
2007-01-17 13:40:00,17.66,17.86,17.66,17.86,103300.0,17.6599,17.8599,17.6599,17.8599,103300.0
2007-01-17 13:50:00,17.86,17.87,17.78,17.8,69600.0,17.8599,17.8699,17.7799,17.7999,69600.0
2007-01-17 14:00:00,17.79,17.83,17.72,17.83,70000.0,17.7899,17.8299,17.7199,17.8299,70000.0
2007-01-17 14:10:00,17.82,17.85,17.76,17.78,98800.0,17.8199,17.8499,17.7599,17.7799,98800.0
2007-01-17 14:20:00,17.77,17.78,17.7,17.74,48800.0,17.7699,17.7799,17.6999,17.7399,48800.0
2007-01-17 14:30:00,17.73,17.74,17.62,17.69,31200.0,17.7299,17.7399,17.6199,17.6899,31200.0
2007-01-17 14:40:00,17.7,17.71,17.66,17.7,30600.0,17.6999,17.7099,17.6599,17.6999,30600.0
2007-01-17 14:50:00,17.7,17.7,17.65,17.69,34500.0,17.6999,17.6999,17.6499,17.6899,34500.0
2007-01-17 15:00:00,17.69,17.78,17.69,17.74,70300.0,17.6899,17.7799,17.6899,17.7399,70300.0
2007-01-17 15:10:00,17.74,17.76,17.72,17.76,49900.0,17.7399,17.7599,17.7199,17.7599,49900.0
2007-01-17 15:20:00,17.75,17.78,17.75,17.75,56000.0,17.7499,17.7799,17.7499,17.7499,56000.0
2007-01-17 15:30:00,17.76,17.78,17.64,17.66,74600.0,17.7599,17.7799,17.6399,17.6599,74600.0
2007-01-17 15:40:00,17.65,17.67,17.6,17.62,91700.0,17.6499,17.6699,17.5999,17.6199,91700.0
2007-01-17 15:50:00,17.62,17.65,17.57,17.63,164000.0,17.6199,17.6499,17.5699,17.6299,164000.0
2007-01-18 09:30:00,17.5,17.71,17.39,17.42,81400.0,17.4999,17.7099,17.3899,17.4199,81400.0
2007-01-18 09:40:00,17.4,17.55,17.3,17.4,47500.0,17.3999,17.5499,17.2999,17.3999,47500.0
2007-01-18 09:50:00,17.39,17.5,17.35,17.46,39100.0,17.3899,17.4999,17.3499,17.4599,39100.0
2007-01-18 10:00:00,17.46,17.46,17.13,17.15,57000.0,17.4599,17.4599,17.1299,17.1499,57000.0
2007-01-18 10:10:00,17.15,17.28,17.14,17.17,118800.0,17.1499,17.2799,17.1399,17.1699,118800.0
2007-01-18 10:20:00,17.17,17.17,17.05,17.15,43900.0,17.1699,17.1699,17.0499,17.1499,43900.0
2007-01-18 10:30:00,17.12,17.15,17.1,17.14,33800.0,17.1199,17.1499,17.0999,17.1399,33800.0
2007-01-18 10:40:00,17.13,17.15,17.12,17.15,36600.0,17.1299,17.1499,17.1199,17.1499,36600.0
2007-01-18 10:50:00,17.16,17.37,17.15,17.25,92000.0,17.1599,17.3699,17.1499,17.2499,92000.0
2007-01-18 11:00:00,17.26,17.34,17.21,17.3,54500.0,17.2599,17.3399,17.2099,17.2999,54500.0
2007-01-18 11:10:00,17.3,17.34,17.22,17.33,25100.0,17.2999,17.3399,17.2199,17.3299,25100.0
2007-01-18 11:20:00,17.32,17.38,17.3,17.33,38800.0,17.3199,17.3799,17.2999,17.3299,38800.0
2007-01-18 11:30:00,17.32,17.36,17.27,17.33,33300.0,17.3199,17.3599,17.2699,17.3299,33300.0
2007-01-18 11:40:00,17.31,17.39,17.3,17.36,38200.0,17.3099,17.3899,17.2999,17.3599,38200.0
2007-01-18 11:50:00,17.37,17.53,17.37,17.51,90300.0,17.3699,17.5299,17.3699,17.5099,90300.0
2007-01-18 12:00:00,17.51,17.54,17.4,17.5,70400.0,17.5099,17.5399,17.3999,17.4999,70400.0
2007-01-18 12:10:00,17.5,17.55,17.49,17.53,92100.0,17.4999,17.5499,17.4899,17.5299,92100.0
2007-01-18 12:20:00,17.53,17.57,17.52,17.53,47500.0,17.5299,17.5699,17.5199,17.5299,47500.0
2007-01-18 12:30:00,17.54,17.54,17.49,17.49,58700.0,17.5399,17.5399,17.4899,17.4899,58700.0
2007-01-18 12:40:00,17.49,17.5,17.39,17.39,36800.0,17.4899,17.4999,17.3899,17.3899,36800.0
2007-01-18 12:50:00,17.38,17.39,17.31,17.31,28600.0,17.3799,17.3899,17.3099,17.3099,28600.0
2007-01-18 13:00:00,17.32,17.32,17.29,17.3,27300.0,17.3199,17.3199,17.2899,17.2999,27300.0
2007-01-18 13:10:00,17.3,17.31,17.25,17.26,13500.0,17.2999,17.3099,17.2499,17.2599,13500.0
2007-01-18 13:20:00,17.27,17.38,17.25,17.35,17700.0,17.2699,17.3799,17.2499,17.3499,17700.0
2007-01-18 13:30:00,17.37,17.46,17.33,17.44,28300.0,17.3699,17.4599,17.3299,17.4399,28300.0
2007-01-18 13:40:00,17.43,17.45,17.38,17.38,15800.0,17.4299,17.4499,17.3799,17.3799,15800.0
2007-01-18 13:50:00,17.37,17.42,17.37,17.38,14100.0,17.3699,17.4199,17.3699,17.3799,14100.0
2007-01-18 14:00:00,17.38,17.4,17.27,17.32,31000.0,17.3799,17.3999,17.2699,17.3199,31000.0
2007-01-18 14:10:00,17.32,17.37,17.28,17.34,37900.0,17.3199,17.3699,17.2799,17.3399,37900.0
2007-01-18 14:20:00,17.34,17.35,17.22,17.25,22300.0,17.3399,17.3499,17.2199,17.2499,22300.0
2007-01-18 14:30:00,17.26,17.29,17.16,17.18,66400.0,17.2599,17.2899,17.1599,17.1799,66400.0
2007-01-18 14:40:00,17.18,17.19,17.1,17.14,51200.0,17.1799,17.1899,17.0999,17.1399,51200.0
2007-01-18 14:50:00,17.13,17.26,17.11,17.25,39100.0,17.1299,17.2599,17.1099,17.2499,39100.0
2007-01-18 15:00:00,17.25,17.44,17.24,17.37,73400.0,17.2499,17.4399,17.2399,17.3699,73400.0
2007-01-18 15:10:00,17.37,17.41,17.34,17.38,41500.0,17.3699,17.4099,17.3399,17.3799,41500.0
2007-01-18 15:20:00,17.37,17.37,17.32,17.35,81600.0,17.3699,17.3699,17.3199,17.3499,81600.0
2007-01-18 15:30:00,17.35,17.39,17.32,17.38,108100.0,17.3499,17.3899,17.3199,17.3799,108100.0
2007-01-18 15:40:00,17.37,17.38,17.3,17.33,130700.0,17.3699,17.3799,17.2999,17.3299,130700.0
2007-01-18 15:50:00,17.32,17.36,17.29,17.36,223800.0,17.3199,17.3599,17.2899,17.3599,223800.0
2007-01-19 09:30:00,17.29,17.53,17.26,17.42,50500.0,17.2899,17.5299,17.2599,17.4199,50500.0
2007-01-19 09:40:00,17.4,17.48,17.39,17.47,22700.0,17.3999,17.4799,17.3899,17.4699,22700.0
2007-01-19 09:50:00,17.47,17.54,17.37,17.39,35100.0,17.4699,17.5399,17.3699,17.3899,35100.0
2007-01-19 10:00:00,17.4,17.51,17.4,17.5,37600.0,17.3999,17.5099,17.3999,17.4999,37600.0
2007-01-19 10:10:00,17.5,17.51,17.46,17.5,15800.0,17.4999,17.5099,17.4599,17.4999,15800.0
2007-01-19 10:20:00,17.49,17.55,17.47,17.52,16800.0,17.4899,17.5499,17.4699,17.5199,16800.0
2007-01-19 10:30:00,17.53,17.54,17.47,17.52,19000.0,17.5299,17.5399,17.4699,17.5199,19000.0
2007-01-19 10:40:00,17.52,17.6,17.52,17.57,32300.0,17.5199,17.5999,17.5199,17.5699,32300.0
2007-01-19 10:50:00,17.57,17.69,17.57,17.68,53800.0,17.5699,17.6899,17.5699,17.6799,53800.0
2007-01-19 11:00:00,17.68,17.74,17.66,17.69,40100.0,17.6799,17.7399,17.6599,17.6899,40100.0
2007-01-19 11:10:00,17.7,17.71,17.66,17.66,28700.0,17.6999,17.7099,17.6599,17.6599,28700.0
2007-01-19 11:20:00,17.66,17.7,17.66,17.69,33900.0,17.6599,17.6999,17.6599,17.6899,33900.0
2007-01-19 11:30:00,17.7,17.7,17.58,17.61,56200.0,17.6999,17.6999,17.5799,17.6099,56200.0
2007-01-19 11:40:00,17.61,17.61,17.46,17.47,35100.0,17.6099,17.6099,17.4599,17.4699,35100.0
2007-01-19 11:50:00,17.46,17.51,17.45,17.49,15900.0,17.4599,17.5099,17.4499,17.4899,15900.0
2007-01-19 12:00:00,17.51,17.55,17.49,17.54,26000.0,17.5099,17.5499,17.4899,17.5399,26000.0
2007-01-19 12:10:00,17.54,17.55,17.46,17.47,15200.0,17.5399,17.5499,17.4599,17.4699,15200.0
2007-01-19 12:20:00,17.46,17.5,17.46,17.48,17700.0,17.4599,17.4999,17.4599,17.4799,17700.0
2007-01-19 12:30:00,17.48,17.48,17.4,17.4,33800.0,17.4799,17.4799,17.3999,17.3999,33800.0
2007-01-19 12:40:00,17.41,17.41,17.37,17.37,30400.0,17.4099,17.4099,17.3699,17.3699,30400.0
2007-01-19 12:50:00,17.37,17.43,17.34,17.36,46400.0,17.3699,17.4299,17.3399,17.3599,46400.0
2007-01-19 13:00:00,17.35,17.4,17.34,17.36,13700.0,17.3499,17.3999,17.3399,17.3599,13700.0
2007-01-19 13:10:00,17.35,17.47,17.33,17.43,33600.0,17.3499,17.4699,17.3299,17.4299,33600.0
2007-01-19 13:20:00,17.43,17.55,17.43,17.55,25300.0,17.4299,17.5499,17.4299,17.5499,25300.0
2007-01-19 13:30:00,17.53,17.64,17.51,17.6,49300.0,17.5299,17.6399,17.5099,17.5999,49300.0
2007-01-19 13:40:00,17.61,17.63,17.6,17.63,41300.0,17.6099,17.6299,17.5999,17.6299,41300.0
2007-01-19 13:50:00,17.63,17.65,17.59,17.62,33200.0,17.6299,17.6499,17.5899,17.6199,33200.0
2007-01-19 14:00:00,17.61,17.67,17.6,17.62,28500.0,17.6099,17.6699,17.5999,17.6199,28500.0
2007-01-19 14:10:00,17.62,17.64,17.61,17.61,16400.0,17.6199,17.6399,17.6099,17.6099,16400.0
2007-01-19 14:20:00,17.61,17.64,17.61,17.61,26600.0,17.6099,17.6399,17.6099,17.6099,26600.0
2007-01-19 14:30:00,17.61,17.75,17.6,17.69,87200.0,17.6099,17.7499,17.5999,17.6899,87200.0
2007-01-19 14:40:00,17.7,17.7,17.61,17.63,16100.0,17.6999,17.6999,17.6099,17.6299,16100.0
2007-01-19 14:50:00,17.62,17.73,17.62,17.7,36000.0,17.6199,17.7299,17.6199,17.6999,36000.0
2007-01-19 15:00:00,17.68,17.69,17.59,17.59,24400.0,17.6799,17.6899,17.5899,17.5899,24400.0
2007-01-19 15:10:00,17.61,17.61,17.49,17.51,52000.0,17.6099,17.6099,17.4899,17.5099,52000.0
2007-01-19 15:20:00,17.5,17.54,17.5,17.54,37100.0,17.4999,17.5399,17.4999,17.5399,37100.0
2007-01-19 15:30:00,17.53,17.53,17.5,17.51,36900.0,17.5299,17.5299,17.4999,17.5099,36900.0
2007-01-19 15:40:00,17.52,17.55,17.5,17.54,66500.0,17.5199,17.5499,17.4999,17.5399,66500.0
2007-01-19 15:50:00,17.54,17.54,17.43,17.5,234200.0,17.5399,17.5399,17.4299,17.4999,234200.0
2007-01-22 09:30:00,17.5,17.59,17.44,17.52,178400.0,17.4999,17.5899,17.4399,17.5199,178400.0
2007-01-22 09:40:00,17.53,17.53,17.42,17.42,20500.0,17.5299,17.5299,17.4199,17.4199,20500.0
2007-01-22 09:50:00,17.42,17.44,17.33,17.34,35800.0,17.4199,17.4399,17.3299,17.3399,35800.0
2007-01-22 10:00:00,17.33,17.39,17.11,17.2,62500.0,17.3299,17.3899,17.1099,17.1999,62500.0
2007-01-22 10:10:00,17.19,17.2,17.13,17.14,26700.0,17.1899,17.1999,17.1299,17.1399,26700.0
2007-01-22 10:20:00,17.15,17.15,17.08,17.08,25800.0,17.1499,17.1499,17.0799,17.0799,25800.0
2007-01-22 10:30:00,17.08,17.08,17.01,17.04,48400.0,17.0799,17.0799,17.0099,17.0399,48400.0
2007-01-22 10:40:00,17.03,17.04,16.93,16.95,47800.0,17.0299,17.0399,16.9299,16.9499,47800.0
2007-01-22 10:50:00,16.96,16.96,16.92,16.94,30100.0,16.9599,16.9599,16.9199,16.9399,30100.0
2007-01-22 11:00:00,16.94,16.98,16.85,16.85,33400.0,16.9399,16.9799,16.8499,16.8499,33400.0
2007-01-22 11:10:00,16.86,16.9,16.75,16.87,59800.0,16.8599,16.8999,16.7499,16.8699,59800.0
2007-01-22 11:20:00,16.88,16.95,16.85,16.89,28300.0,16.8799,16.9499,16.8499,16.8899,28300.0
2007-01-22 11:30:00,16.89,16.99,16.89,16.95,26600.0,16.8899,16.9899,16.8899,16.9499,26600.0
2007-01-22 11:40:00,16.94,16.96,16.91,16.91,13500.0,16.9399,16.9599,16.9099,16.9099,13500.0
2007-01-22 11:50:00,16.91,17.02,16.91,16.95,35700.0,16.9099,17.0199,16.9099,16.9499,35700.0
2007-01-22 12:00:00,16.95,17.05,16.95,16.99,32900.0,16.9499,17.0499,16.9499,16.9899,32900.0
2007-01-22 12:10:00,16.98,17.05,16.95,17.03,17800.0,16.9799,17.0499,16.9499,17.0299,17800.0
2007-01-22 12:20:00,17.03,17.07,17.02,17.06,19600.0,17.0299,17.0699,17.0199,17.0599,19600.0
2007-01-22 12:30:00,17.08,17.1,17.06,17.09,11500.0,17.0799,17.0999,17.0599,17.0899,11500.0
2007-01-22 12:40:00,17.1,17.11,17.07,17.08,17200.0,17.0999,17.1099,17.0699,17.0799,17200.0
2007-01-22 12:50:00,17.08,17.1,17.07,17.1,13800.0,17.0799,17.0999,17.0699,17.0999,13800.0
2007-01-22 13:00:00,17.09,17.09,17.01,17.02,4300.0,17.0899,17.0899,17.0099,17.0199,4300.0
2007-01-22 13:10:00,17.03,17.2,17.03,17.19,30300.0,17.0299,17.1999,17.0299,17.1899,30300.0
2007-01-22 13:20:00,17.18,17.38,17.18,17.33,82400.0,17.1799,17.3799,17.1799,17.3299,82400.0
2007-01-22 13:30:00,17.31,17.32,17.18,17.25,44100.0,17.3099,17.3199,17.1799,17.2499,44100.0
2007-01-22 13:40:00,17.25,17.42,17.25,17.41,48500.0,17.2499,17.4199,17.2499,17.4099,48500.0
2007-01-22 13:50:00,17.41,17.45,17.32,17.43,70300.0,17.4099,17.4499,17.3199,17.4299,70300.0
2007-01-22 14:00:00,17.43,17.5,17.42,17.49,30200.0,17.4299,17.4999,17.4199,17.4899,30200.0
2007-01-22 14:10:00,17.48,17.5,17.43,17.46,28500.0,17.4799,17.4999,17.4299,17.4599,28500.0
2007-01-22 14:20:00,17.46,17.51,17.46,17.51,39900.0,17.4599,17.5099,17.4599,17.5099,39900.0
2007-01-22 14:30:00,17.51,17.57,17.51,17.55,51500.0,17.5099,17.5699,17.5099,17.5499,51500.0
2007-01-22 14:40:00,17.55,17.7,17.54,17.62,86500.0,17.5499,17.6999,17.5399,17.6199,86500.0
2007-01-22 14:50:00,17.63,17.66,17.63,17.63,56700.0,17.6299,17.6599,17.6299,17.6299,56700.0
2007-01-22 15:00:00,17.62,17.64,17.6,17.63,31800.0,17.6199,17.6399,17.5999,17.6299,31800.0
2007-01-22 15:10:00,17.63,17.71,17.61,17.66,69800.0,17.6299,17.7099,17.6099,17.6599,69800.0
2007-01-22 15:20:00,17.65,17.68,17.6,17.61,28600.0,17.6499,17.6799,17.5999,17.6099,28600.0
2007-01-22 15:30:00,17.6,17.67,17.6,17.67,52400.0,17.5999,17.6699,17.5999,17.6699,52400.0
2007-01-22 15:40:00,17.67,17.73,17.67,17.71,109800.0,17.6699,17.7299,17.6699,17.7099,109800.0
2007-01-22 15:50:00,17.71,17.71,17.5,17.54,220800.0,17.7099,17.7099,17.4999,17.5399,220800.0
2007-01-23 09:30:00,17.9,18.0,17.76,17.95,110900.0,17.8999,17.9999,17.7599,17.9499,110900.0
2007-01-23 09:40:00,17.95,17.98,17.79,17.89,97300.0,17.9499,17.9799,17.7899,17.8899,97300.0
2007-01-23 09:50:00,17.89,17.9,17.87,17.87,20500.0,17.8899,17.8999,17.8699,17.8699,20500.0
2007-01-23 10:00:00,17.89,17.9,17.87,17.88,15700.0,17.8899,17.8999,17.8699,17.8799,15700.0
2007-01-23 10:10:00,17.88,17.91,17.87,17.89,32800.0,17.8799,17.9099,17.8699,17.8899,32800.0
2007-01-23 10:20:00,17.89,17.9,17.8,17.8,6100.0,17.8899,17.8999,17.7999,17.7999,6100.0
2007-01-23 10:30:00,17.79,17.83,17.75,17.83,25100.0,17.7899,17.8299,17.7499,17.8299,25100.0
2007-01-23 10:40:00,17.83,17.87,17.82,17.84,8600.0,17.8299,17.8699,17.8199,17.8399,8600.0
2007-01-23 10:50:00,17.84,17.86,17.84,17.85,8700.0,17.8399,17.8599,17.8399,17.8499,8700.0
2007-01-23 11:00:00,17.85,17.91,17.85,17.91,15600.0,17.8499,17.9099,17.8499,17.9099,15600.0
2007-01-23 11:10:00,17.91,18.04,17.89,17.98,59200.0,17.9099,18.0399,17.8899,17.9799,59200.0
2007-01-23 11:20:00,17.98,17.98,17.9,17.91,8900.0,17.9799,17.9799,17.8999,17.9099,8900.0
2007-01-23 11:30:00,17.91,17.92,17.9,17.9,13400.0,17.9099,17.9199,17.8999,17.8999,13400.0
2007-01-23 11:40:00,17.9,17.91,17.9,17.9,10400.0,17.8999,17.9099,17.8999,17.8999,10400.0
2007-01-23 11:50:00,17.9,17.91,17.9,17.9,4900.0,17.8999,17.9099,17.8999,17.8999,4900.0
2007-01-23 12:00:00,17.9,18.03,17.9,18.02,45100.0,17.8999,18.0299,17.8999,18.0199,45100.0
2007-01-23 12:10:00,18.03,18.09,18.03,18.09,27700.0,18.0299,18.0899,18.0299,18.0899,27700.0
2007-01-23 12:20:00,18.08,18.21,18.02,18.08,152900.0,18.0799,18.2099,18.0199,18.0799,152900.0
2007-01-23 12:30:00,18.08,18.1,18.07,18.07,3200.0,18.0799,18.0999,18.0699,18.0699,3200.0
2007-01-23 12:40:00,18.07,18.08,18.05,18.06,13400.0,18.0699,18.0799,18.0499,18.0599,13400.0
2007-01-23 12:50:00,18.05,18.11,18.05,18.1,18400.0,18.0499,18.1099,18.0499,18.0999,18400.0
2007-01-23 13:00:00,18.1,18.11,18.06,18.08,13400.0,18.0999,18.1099,18.0599,18.0799,13400.0
2007-01-23 13:10:00,18.08,18.1,18.08,18.09,16200.0,18.0799,18.0999,18.0799,18.0899,16200.0
2007-01-23 13:20:00,18.09,18.29,18.09,18.26,40500.0,18.0899,18.2899,18.0899,18.2599,40500.0
2007-01-23 13:30:00,18.28,18.28,18.2,18.22,44400.0,18.2799,18.2799,18.1999,18.2199,44400.0
2007-01-23 13:40:00,18.22,18.23,18.18,18.18,65000.0,18.2199,18.2299,18.1799,18.1799,65000.0
2007-01-23 13:50:00,18.19,18.26,18.19,18.25,44100.0,18.1899,18.2599,18.1899,18.2499,44100.0
2007-01-23 14:00:00,18.25,18.25,18.23,18.24,22000.0,18.2499,18.2499,18.2299,18.2399,22000.0
2007-01-23 14:10:00,18.24,18.24,18.19,18.21,95600.0,18.2399,18.2399,18.1899,18.2099,95600.0
2007-01-23 14:20:00,18.21,18.22,18.2,18.2,27000.0,18.2099,18.2199,18.1999,18.1999,27000.0
2007-01-23 14:30:00,18.2,18.21,18.14,18.16,98800.0,18.1999,18.2099,18.1399,18.1599,98800.0
2007-01-23 14:40:00,18.15,18.15,18.11,18.12,49700.0,18.1499,18.1499,18.1099,18.1199,49700.0
2007-01-23 14:50:00,18.1,18.21,18.1,18.21,119700.0,18.0999,18.2099,18.0999,18.2099,119700.0
2007-01-23 15:00:00,18.22,18.22,18.17,18.2,45000.0,18.2199,18.2199,18.1699,18.1999,45000.0
2007-01-23 15:10:00,18.2,18.21,18.2,18.2,27400.0,18.1999,18.2099,18.1999,18.1999,27400.0
2007-01-23 15:20:00,18.2,18.21,18.19,18.2,57800.0,18.1999,18.2099,18.1899,18.1999,57800.0
2007-01-23 15:30:00,18.2,18.21,18.2,18.2,60500.0,18.1999,18.2099,18.1999,18.1999,60500.0
2007-01-23 15:40:00,18.2,18.27,18.2,18.24,142400.0,18.1999,18.2699,18.1999,18.2399,142400.0
2007-01-23 15:50:00,18.25,18.27,18.11,18.16,303000.0,18.2499,18.2699,18.1099,18.1599,303000.0
2007-01-24 09:30:00,18.15,18.29,18.11,18.19,43000.0,18.1499,18.2899,18.1099,18.1899,43000.0
2007-01-24 09:40:00,18.19,18.19,18.05,18.06,20400.0,18.1899,18.1899,18.0499,18.0599,20400.0
2007-01-24 09:50:00,18.05,18.12,18.02,18.09,30800.0,18.0499,18.1199,18.0199,18.0899,30800.0
2007-01-24 10:00:00,18.09,18.09,18.04,18.06,11200.0,18.0899,18.0899,18.0399,18.0599,11200.0
2007-01-24 10:10:00,18.05,18.17,18.05,18.17,22800.0,18.0499,18.1699,18.0499,18.1699,22800.0
2007-01-24 10:20:00,18.17,18.27,18.17,18.21,16400.0,18.1699,18.2699,18.1699,18.2099,16400.0
2007-01-24 10:30:00,18.2,18.22,18.15,18.22,23900.0,18.1999,18.2199,18.1499,18.2199,23900.0
2007-01-24 10:40:00,18.22,18.29,18.19,18.27,15300.0,18.2199,18.2899,18.1899,18.2699,15300.0
2007-01-24 10:50:00,18.28,18.36,18.27,18.35,14600.0,18.2799,18.3599,18.2699,18.3499,14600.0
2007-01-24 11:00:00,18.34,18.48,18.31,18.42,45200.0,18.3399,18.4799,18.3099,18.4199,45200.0
2007-01-24 11:10:00,18.41,18.42,18.37,18.4,7100.0,18.4099,18.4199,18.3699,18.3999,7100.0
2007-01-24 11:20:00,18.41,18.41,18.38,18.38,10100.0,18.4099,18.4099,18.3799,18.3799,10100.0
2007-01-24 11:30:00,18.39,18.39,18.32,18.32,6400.0,18.3899,18.3899,18.3199,18.3199,6400.0
2007-01-24 11:40:00,18.32,18.32,18.2,18.21,31300.0,18.3199,18.3199,18.1999,18.2099,31300.0
2007-01-24 11:50:00,18.22,18.22,18.15,18.16,28700.0,18.2199,18.2199,18.1499,18.1599,28700.0
2007-01-24 12:00:00,18.17,18.28,18.15,18.28,32400.0,18.1699,18.2799,18.1499,18.2799,32400.0
2007-01-24 12:10:00,18.25,18.29,18.25,18.27,12700.0,18.2499,18.2899,18.2499,18.2699,12700.0
2007-01-24 12:20:00,18.28,18.29,18.26,18.29,13900.0,18.2799,18.2899,18.2599,18.2899,13900.0
2007-01-24 12:30:00,18.3,18.38,18.3,18.38,13600.0,18.2999,18.3799,18.2999,18.3799,13600.0
2007-01-24 12:40:00,18.39,18.39,18.34,18.35,17000.0,18.3899,18.3899,18.3399,18.3499,17000.0
2007-01-24 12:50:00,18.36,18.37,18.35,18.36,12200.0,18.3599,18.3699,18.3499,18.3599,12200.0
2007-01-24 13:00:00,18.35,18.37,18.35,18.36,13400.0,18.3499,18.3699,18.3499,18.3599,13400.0
2007-01-24 13:10:00,18.36,18.36,18.35,18.36,5200.0,18.3599,18.3599,18.3499,18.3599,5200.0
2007-01-24 13:20:00,18.36,18.37,18.35,18.35,5500.0,18.3599,18.3699,18.3499,18.3499,5500.0
2007-01-24 13:30:00,18.35,18.36,18.28,18.28,15000.0,18.3499,18.3599,18.2799,18.2799,15000.0
2007-01-24 13:40:00,18.28,18.28,18.17,18.18,23900.0,18.2799,18.2799,18.1699,18.1799,23900.0
2007-01-24 13:50:00,18.17,18.24,18.17,18.23,14200.0,18.1699,18.2399,18.1699,18.2299,14200.0
2007-01-24 14:00:00,18.24,18.24,18.23,18.23,4400.0,18.2399,18.2399,18.2299,18.2299,4400.0
2007-01-24 14:10:00,18.23,18.26,18.23,18.26,30000.0,18.2299,18.2599,18.2299,18.2599,30000.0
2007-01-24 14:20:00,18.26,18.27,18.25,18.27,13800.0,18.2599,18.2699,18.2499,18.2699,13800.0
2007-01-24 14:30:00,18.27,18.32,18.25,18.31,16500.0,18.2699,18.3199,18.2499,18.3099,16500.0
2007-01-24 14:40:00,18.3,18.31,18.29,18.29,8200.0,18.2999,18.3099,18.2899,18.2899,8200.0
2007-01-24 14:50:00,18.29,18.31,18.29,18.29,14500.0,18.2899,18.3099,18.2899,18.2899,14500.0
2007-01-24 15:00:00,18.3,18.3,18.22,18.22,25400.0,18.2999,18.2999,18.2199,18.2199,25400.0
2007-01-24 15:10:00,18.22,18.22,18.12,18.12,37700.0,18.2199,18.2199,18.1199,18.1199,37700.0
2007-01-24 15:20:00,18.13,18.14,18.03,18.06,43000.0,18.1299,18.1399,18.0299,18.0599,43000.0
2007-01-24 15:30:00,18.06,18.08,18.04,18.06,26300.0,18.0599,18.0799,18.0399,18.0599,26300.0
2007-01-24 15:40:00,18.06,18.09,18.05,18.08,31400.0,18.0599,18.0899,18.0499,18.0799,31400.0
2007-01-24 15:50:00,18.07,18.08,18.04,18.07,82400.0,18.0699,18.0799,18.0399,18.0699,82400.0
2007-01-25 09:30:00,18.2,18.2,18.0,18.0,17700.0,18.1999,18.1999,17.9999,17.9999,17700.0
2007-01-25 09:40:00,18.03,18.03,17.87,17.89,11300.0,18.0299,18.0299,17.8699,17.8899,11300.0
2007-01-25 09:50:00,17.89,17.97,17.88,17.96,13600.0,17.8899,17.9699,17.8799,17.9599,13600.0
2007-01-25 10:00:00,17.96,17.97,17.9,17.97,16900.0,17.9599,17.9699,17.8999,17.9699,16900.0
2007-01-25 10:10:00,17.98,18.0,17.9,17.9,15400.0,17.9799,17.9999,17.8999,17.8999,15400.0
2007-01-25 10:20:00,17.9,17.92,17.82,17.82,9800.0,17.8999,17.9199,17.8199,17.8199,9800.0
2007-01-25 10:30:00,17.82,17.89,17.76,17.87,24700.0,17.8199,17.8899,17.7599,17.8699,24700.0
2007-01-25 10:40:00,17.87,17.87,17.81,17.83,9000.0,17.8699,17.8699,17.8099,17.8299,9000.0
2007-01-25 10:50:00,17.82,17.94,17.82,17.93,9000.0,17.8199,17.9399,17.8199,17.9299,9000.0
2007-01-25 11:00:00,17.93,18.01,17.93,18.0,6600.0,17.9299,18.0099,17.9299,17.9999,6600.0
2007-01-25 11:10:00,17.99,18.01,17.91,17.94,23700.0,17.9899,18.0099,17.9099,17.9399,23700.0
2007-01-25 11:20:00,17.93,17.95,17.9,17.95,28400.0,17.9299,17.9499,17.8999,17.9499,28400.0
2007-01-25 11:30:00,17.95,17.96,17.94,17.96,6300.0,17.9499,17.9599,17.9399,17.9599,6300.0
2007-01-25 11:40:00,17.95,17.95,17.83,17.84,11000.0,17.9499,17.9499,17.8299,17.8399,11000.0
2007-01-25 11:50:00,17.84,17.85,17.78,17.79,16300.0,17.8399,17.8499,17.7799,17.7899,16300.0
2007-01-25 12:00:00,17.78,17.79,17.65,17.67,17400.0,17.7799,17.7899,17.6499,17.6699,17400.0
2007-01-25 12:10:00,17.67,17.7,17.58,17.62,61400.0,17.6699,17.6999,17.5799,17.6199,61400.0
2007-01-25 12:20:00,17.62,17.62,17.58,17.59,33000.0,17.6199,17.6199,17.5799,17.5899,33000.0
2007-01-25 12:30:00,17.58,17.62,17.58,17.61,7600.0,17.5799,17.6199,17.5799,17.6099,7600.0
2007-01-25 12:40:00,17.62,17.67,17.61,17.67,19400.0,17.6199,17.6699,17.6099,17.6699,19400.0
2007-01-25 12:50:00,17.66,17.68,17.62,17.65,10600.0,17.6599,17.6799,17.6199,17.6499,10600.0
2007-01-25 13:00:00,17.65,17.65,17.56,17.61,8800.0,17.6499,17.6499,17.5599,17.6099,8800.0
2007-01-25 13:10:00,17.62,17.62,17.59,17.61,5200.0,17.6199,17.6199,17.5899,17.6099,5200.0
2007-01-25 13:20:00,17.61,17.62,17.58,17.6,15100.0,17.6099,17.6199,17.5799,17.5999,15100.0
2007-01-25 13:30:00,17.6,17.6,17.51,17.53,17100.0,17.5999,17.5999,17.5099,17.5299,17100.0
2007-01-25 13:40:00,17.52,17.53,17.45,17.49,31700.0,17.5199,17.5299,17.4499,17.4899,31700.0
2007-01-25 13:50:00,17.49,17.53,17.49,17.5,16400.0,17.4899,17.5299,17.4899,17.4999,16400.0
2007-01-25 14:00:00,17.5,17.52,17.44,17.48,41500.0,17.4999,17.5199,17.4399,17.4799,41500.0
2007-01-25 14:10:00,17.48,17.49,17.45,17.45,10000.0,17.4799,17.4899,17.4499,17.4499,10000.0
2007-01-25 14:20:00,17.46,17.46,17.44,17.45,7900.0,17.4599,17.4599,17.4399,17.4499,7900.0
2007-01-25 14:30:00,17.45,17.45,17.42,17.45,15400.0,17.4499,17.4499,17.4199,17.4499,15400.0
2007-01-25 14:40:00,17.44,17.51,17.43,17.45,20600.0,17.4399,17.5099,17.4299,17.4499,20600.0
2007-01-25 14:50:00,17.44,17.46,17.43,17.44,15400.0,17.4399,17.4599,17.4299,17.4399,15400.0
2007-01-25 15:00:00,17.44,17.44,17.27,17.27,38100.0,17.4399,17.4399,17.2699,17.2699,38100.0
2007-01-25 15:10:00,17.26,17.32,17.26,17.29,54600.0,17.2599,17.3199,17.2599,17.2899,54600.0
2007-01-25 15:20:00,17.3,17.31,17.28,17.29,34700.0,17.2999,17.3099,17.2799,17.2899,34700.0
2007-01-25 15:30:00,17.29,17.32,17.28,17.31,41900.0,17.2899,17.3199,17.2799,17.3099,41900.0
2007-01-25 15:40:00,17.3,17.3,17.22,17.22,93800.0,17.2999,17.2999,17.2199,17.2199,93800.0
2007-01-25 15:50:00,17.22,17.25,17.19,17.22,166400.0,17.2199,17.2499,17.1899,17.2199,166400.0
2007-01-26 09:30:00,17.26,17.3,17.07,17.1,46100.0,17.2599,17.2999,17.0699,17.0999,46100.0
2007-01-26 09:40:00,17.08,17.09,16.78,16.9,67600.0,17.0799,17.0899,16.7799,16.8999,67600.0
2007-01-26 09:50:00,16.89,16.93,16.8,16.91,63100.0,16.8899,16.9299,16.7999,16.9099,63100.0
2007-01-26 10:00:00,16.91,16.97,16.64,16.65,82400.0,16.9099,16.9699,16.6399,16.6499,82400.0
2007-01-26 10:10:00,16.65,16.73,16.64,16.71,74600.0,16.6499,16.7299,16.6399,16.7099,74600.0
2007-01-26 10:20:00,16.7,16.72,16.65,16.71,50500.0,16.6999,16.7199,16.6499,16.7099,50500.0
2007-01-26 10:30:00,16.71,16.76,16.69,16.74,81100.0,16.7099,16.7599,16.6899,16.7399,81100.0
2007-01-26 10:40:00,16.74,16.84,16.74,16.82,39600.0,16.7399,16.8399,16.7399,16.8199,39600.0
2007-01-26 10:50:00,16.83,16.9,16.81,16.9,181700.0,16.8299,16.8999,16.8099,16.8999,181700.0
2007-01-26 11:00:00,16.89,17.04,16.88,17.0,100600.0,16.8899,17.0399,16.8799,16.9999,100600.0
2007-01-26 11:10:00,17.0,17.01,16.89,16.9,43800.0,16.9999,17.0099,16.8899,16.8999,43800.0
2007-01-26 11:20:00,16.9,16.95,16.88,16.94,11600.0,16.8999,16.9499,16.8799,16.9399,11600.0
2007-01-26 11:30:00,16.94,16.98,16.9,16.9,37500.0,16.9399,16.9799,16.8999,16.8999,37500.0
2007-01-26 11:40:00,16.91,16.98,16.89,16.96,16100.0,16.9099,16.9799,16.8899,16.9599,16100.0
2007-01-26 11:50:00,16.95,16.99,16.93,16.99,13100.0,16.9499,16.9899,16.9299,16.9899,13100.0
2007-01-26 12:00:00,16.99,17.0,16.93,16.93,23500.0,16.9899,16.9999,16.9299,16.9299,23500.0
2007-01-26 12:10:00,16.93,16.98,16.92,16.94,17300.0,16.9299,16.9799,16.9199,16.9399,17300.0
2007-01-26 12:20:00,16.94,16.95,16.93,16.93,9600.0,16.9399,16.9499,16.9299,16.9299,9600.0
2007-01-26 12:30:00,16.92,16.93,16.9,16.93,15200.0,16.9199,16.9299,16.8999,16.9299,15200.0
2007-01-26 12:40:00,16.93,16.93,16.92,16.93,9000.0,16.9299,16.9299,16.9199,16.9299,9000.0
2007-01-26 12:50:00,16.92,16.93,16.9,16.9,11400.0,16.9199,16.9299,16.8999,16.8999,11400.0
2007-01-26 13:00:00,16.91,16.91,16.89,16.89,40600.0,16.9099,16.9099,16.8899,16.8899,40600.0
2007-01-26 13:10:00,16.89,16.9,16.83,16.85,33900.0,16.8899,16.8999,16.8299,16.8499,33900.0
2007-01-26 13:20:00,16.85,16.85,16.83,16.85,14600.0,16.8499,16.8499,16.8299,16.8499,14600.0
2007-01-26 13:30:00,16.84,16.95,16.84,16.9,27600.0,16.8399,16.9499,16.8399,16.8999,27600.0
2007-01-26 13:40:00,16.9,16.91,16.89,16.91,15300.0,16.8999,16.9099,16.8899,16.9099,15300.0
2007-01-26 13:50:00,16.91,16.97,16.91,16.95,26700.0,16.9099,16.9699,16.9099,16.9499,26700.0
2007-01-26 14:00:00,16.95,16.96,16.88,16.89,20400.0,16.9499,16.9599,16.8799,16.8899,20400.0
2007-01-26 14:10:00,16.88,17.01,16.88,16.89,49400.0,16.8799,17.0099,16.8799,16.8899,49400.0
2007-01-26 14:20:00,16.89,16.93,16.88,16.92,14900.0,16.8899,16.9299,16.8799,16.9199,14900.0
2007-01-26 14:30:00,16.93,16.96,16.92,16.95,20000.0,16.9299,16.9599,16.9199,16.9499,20000.0
2007-01-26 14:40:00,16.95,16.99,16.95,16.99,18300.0,16.9499,16.9899,16.9499,16.9899,18300.0
2007-01-26 14:50:00,16.99,17.0,16.98,16.99,15300.0,16.9899,16.9999,16.9799,16.9899,15300.0
2007-01-26 15:00:00,16.99,17.01,16.95,16.95,42600.0,16.9899,17.0099,16.9499,16.9499,42600.0
2007-01-26 15:10:00,16.96,16.98,16.93,16.97,38300.0,16.9599,16.9799,16.9299,16.9699,38300.0
2007-01-26 15:20:00,16.97,16.98,16.85,16.9,49800.0,16.9699,16.9799,16.8499,16.8999,49800.0
2007-01-26 15:30:00,16.9,16.95,16.88,16.91,70800.0,16.8999,16.9499,16.8799,16.9099,70800.0
2007-01-26 15:40:00,16.9,17.0,16.9,17.0,75700.0,16.8999,16.9999,16.8999,16.9999,75700.0
2007-01-26 15:50:00,17.0,17.0,16.94,16.95,88000.0,16.9999,16.9999,16.9399,16.9499,88000.0
2007-01-29 09:30:00,16.93,16.94,16.74,16.77,46100.0,16.9299,16.9399,16.7399,16.7699,46100.0
2007-01-29 09:40:00,16.76,16.83,16.74,16.78,49800.0,16.7599,16.8299,16.7399,16.7799,49800.0
2007-01-29 09:50:00,16.79,16.79,16.66,16.69,47400.0,16.7899,16.7899,16.6599,16.6899,47400.0
2007-01-29 10:00:00,16.68,16.78,16.67,16.78,33000.0,16.6799,16.7799,16.6699,16.7799,33000.0
2007-01-29 10:10:00,16.78,16.8,16.74,16.74,23200.0,16.7799,16.7999,16.7399,16.7399,23200.0
2007-01-29 10:20:00,16.75,16.77,16.72,16.75,27800.0,16.7499,16.7699,16.7199,16.7499,27800.0
2007-01-29 10:30:00,16.75,16.75,16.72,16.72,21800.0,16.7499,16.7499,16.7199,16.7199,21800.0
2007-01-29 10:40:00,16.72,16.78,16.72,16.76,31500.0,16.7199,16.7799,16.7199,16.7599,31500.0
2007-01-29 10:50:00,16.76,16.77,16.75,16.77,18600.0,16.7599,16.7699,16.7499,16.7699,18600.0
2007-01-29 11:00:00,16.77,16.8,16.75,16.8,21200.0,16.7699,16.7999,16.7499,16.7999,21200.0
2007-01-29 11:10:00,16.8,16.85,16.78,16.84,19200.0,16.7999,16.8499,16.7799,16.8399,19200.0
2007-01-29 11:20:00,16.84,16.85,16.83,16.85,10300.0,16.8399,16.8499,16.8299,16.8499,10300.0
2007-01-29 11:30:00,16.84,16.85,16.8,16.84,19900.0,16.8399,16.8499,16.7999,16.8399,19900.0
2007-01-29 11:40:00,16.84,16.86,16.83,16.86,21900.0,16.8399,16.8599,16.8299,16.8599,21900.0
2007-01-29 11:50:00,16.86,16.87,16.85,16.86,18300.0,16.8599,16.8699,16.8499,16.8599,18300.0
2007-01-29 12:00:00,16.87,16.87,16.84,16.85,12100.0,16.8699,16.8699,16.8399,16.8499,12100.0
2007-01-29 12:10:00,16.84,16.84,16.79,16.8,21500.0,16.8399,16.8399,16.7899,16.7999,21500.0
2007-01-29 12:20:00,16.8,16.83,16.79,16.82,12900.0,16.7999,16.8299,16.7899,16.8199,12900.0
2007-01-29 12:30:00,16.83,16.87,16.77,16.77,52600.0,16.8299,16.8699,16.7699,16.7699,52600.0
2007-01-29 12:40:00,16.78,16.78,16.76,16.76,17000.0,16.7799,16.7799,16.7599,16.7599,17000.0
2007-01-29 12:50:00,16.76,16.8,16.76,16.78,35600.0,16.7599,16.7999,16.7599,16.7799,35600.0
2007-01-29 13:00:00,16.79,16.82,16.77,16.78,29700.0,16.7899,16.8199,16.7699,16.7799,29700.0
2007-01-29 13:10:00,16.77,16.77,16.75,16.75,13300.0,16.7699,16.7699,16.7499,16.7499,13300.0
2007-01-29 13:20:00,16.75,16.77,16.75,16.76,21500.0,16.7499,16.7699,16.7499,16.7599,21500.0
2007-01-29 13:30:00,16.76,16.85,16.75,16.85,33300.0,16.7599,16.8499,16.7499,16.8499,33300.0
2007-01-29 13:40:00,16.84,16.88,16.84,16.87,38900.0,16.8399,16.8799,16.8399,16.8699,38900.0
2007-01-29 13:50:00,16.87,16.89,16.82,16.82,41800.0,16.8699,16.8899,16.8199,16.8199,41800.0
2007-01-29 14:00:00,16.82,16.82,16.74,16.77,33500.0,16.8199,16.8199,16.7399,16.7699,33500.0
2007-01-29 14:10:00,16.76,16.79,16.74,16.78,63000.0,16.7599,16.7899,16.7399,16.7799,63000.0
2007-01-29 14:20:00,16.78,16.8,16.75,16.76,22300.0,16.7799,16.7999,16.7499,16.7599,22300.0
2007-01-29 14:30:00,16.76,16.83,16.75,16.8,33900.0,16.7599,16.8299,16.7499,16.7999,33900.0
2007-01-29 14:40:00,16.81,16.85,16.8,16.82,13300.0,16.8099,16.8499,16.7999,16.8199,13300.0
2007-01-29 14:50:00,16.8,16.82,16.77,16.78,15100.0,16.7999,16.8199,16.7699,16.7799,15100.0
2007-01-29 15:00:00,16.79,16.85,16.79,16.79,23500.0,16.7899,16.8499,16.7899,16.7899,23500.0
2007-01-29 15:10:00,16.79,16.84,16.79,16.8,26500.0,16.7899,16.8399,16.7899,16.7999,26500.0
2007-01-29 15:20:00,16.81,16.84,16.78,16.8,52600.0,16.8099,16.8399,16.7799,16.7999,52600.0
2007-01-29 15:30:00,16.8,16.85,16.8,16.82,36600.0,16.7999,16.8499,16.7999,16.8199,36600.0
2007-01-29 15:40:00,16.83,16.83,16.76,16.77,91100.0,16.8299,16.8299,16.7599,16.7699,91100.0
2007-01-29 15:50:00,16.77,16.78,16.75,16.78,140900.0,16.7699,16.7799,16.7499,16.7799,140900.0
2007-01-30 09:30:00,16.77,17.06,16.77,17.03,62100.0,16.7699,17.0599,16.7699,17.0299,62100.0
2007-01-30 09:40:00,17.05,17.06,17.03,17.05,43300.0,17.0499,17.0599,17.0299,17.0499,43300.0
2007-01-30 09:50:00,17.05,17.16,17.05,17.15,49200.0,17.0499,17.1599,17.0499,17.1499,49200.0
2007-01-30 10:00:00,17.16,17.38,17.11,17.12,46000.0,17.1599,17.3799,17.1099,17.1199,46000.0
2007-01-30 10:10:00,17.12,17.24,17.1,17.12,18500.0,17.1199,17.2399,17.0999,17.1199,18500.0
2007-01-30 10:20:00,17.12,17.16,17.12,17.15,19300.0,17.1199,17.1599,17.1199,17.1499,19300.0
2007-01-30 10:30:00,17.15,17.18,17.06,17.13,32900.0,17.1499,17.1799,17.0599,17.1299,32900.0
2007-01-30 10:40:00,17.14,17.17,17.07,17.07,14400.0,17.1399,17.1699,17.0699,17.0699,14400.0
2007-01-30 10:50:00,17.06,17.07,17.01,17.04,12200.0,17.0599,17.0699,17.0099,17.0399,12200.0
2007-01-30 11:00:00,17.04,17.25,17.04,17.24,21200.0,17.0399,17.2499,17.0399,17.2399,21200.0
2007-01-30 11:10:00,17.25,17.3,17.17,17.17,54500.0,17.2499,17.2999,17.1699,17.1699,54500.0
2007-01-30 11:20:00,17.16,17.26,17.12,17.12,24400.0,17.1599,17.2599,17.1199,17.1199,24400.0
2007-01-30 11:30:00,17.11,17.12,17.08,17.09,18800.0,17.1099,17.1199,17.0799,17.0899,18800.0
2007-01-30 11:40:00,17.09,17.16,17.09,17.13,20400.0,17.0899,17.1599,17.0899,17.1299,20400.0
2007-01-30 11:50:00,17.12,17.15,17.12,17.13,22200.0,17.1199,17.1499,17.1199,17.1299,22200.0
2007-01-30 12:00:00,17.13,17.13,17.06,17.1,70900.0,17.1299,17.1299,17.0599,17.0999,70900.0
2007-01-30 12:10:00,17.09,17.16,17.09,17.15,36700.0,17.0899,17.1599,17.0899,17.1499,36700.0
2007-01-30 12:20:00,17.14,17.16,17.11,17.12,35300.0,17.1399,17.1599,17.1099,17.1199,35300.0
2007-01-30 12:30:00,17.11,17.11,17.07,17.08,27800.0,17.1099,17.1099,17.0699,17.0799,27800.0
2007-01-30 12:40:00,17.09,17.1,17.02,17.02,13100.0,17.0899,17.0999,17.0199,17.0199,13100.0
2007-01-30 12:50:00,17.02,17.03,16.99,17.0,15400.0,17.0199,17.0299,16.9899,16.9999,15400.0
2007-01-30 13:00:00,17.0,17.02,16.97,16.99,40800.0,16.9999,17.0199,16.9699,16.9899,40800.0
2007-01-30 13:10:00,16.97,16.99,16.9,16.96,71500.0,16.9699,16.9899,16.8999,16.9599,71500.0
2007-01-30 13:20:00,16.94,16.96,16.86,16.96,18900.0,16.9399,16.9599,16.8599,16.9599,18900.0
2007-01-30 13:30:00,16.96,16.96,16.86,16.9,15200.0,16.9599,16.9599,16.8599,16.8999,15200.0
2007-01-30 13:40:00,16.89,16.95,16.86,16.87,9600.0,16.8899,16.9499,16.8599,16.8699,9600.0
2007-01-30 13:50:00,16.87,16.9,16.87,16.88,9800.0,16.8699,16.8999,16.8699,16.8799,9800.0
2007-01-30 14:00:00,16.86,16.87,16.85,16.85,3300.0,16.8599,16.8699,16.8499,16.8499,3300.0
2007-01-30 14:10:00,16.85,16.86,16.82,16.84,22300.0,16.8499,16.8599,16.8199,16.8399,22300.0
2007-01-30 14:20:00,16.83,16.83,16.79,16.8,9700.0,16.8299,16.8299,16.7899,16.7999,9700.0
2007-01-30 14:30:00,16.78,16.88,16.78,16.84,19500.0,16.7799,16.8799,16.7799,16.8399,19500.0
2007-01-30 14:40:00,16.83,16.92,16.83,16.89,12000.0,16.8299,16.9199,16.8299,16.8899,12000.0
2007-01-30 14:50:00,16.9,17.02,16.89,17.0,53600.0,16.8999,17.0199,16.8899,16.9999,53600.0
2007-01-30 15:00:00,17.01,17.08,17.0,17.07,14200.0,17.0099,17.0799,16.9999,17.0699,14200.0
2007-01-30 15:10:00,17.07,17.14,17.07,17.1,66700.0,17.0699,17.1399,17.0699,17.0999,66700.0
2007-01-30 15:20:00,17.09,17.11,17.06,17.06,26200.0,17.0899,17.1099,17.0599,17.0599,26200.0
2007-01-30 15:30:00,17.07,17.07,17.02,17.03,15600.0,17.0699,17.0699,17.0199,17.0299,15600.0
2007-01-30 15:40:00,17.02,17.11,17.02,17.05,65600.0,17.0199,17.1099,17.0199,17.0499,65600.0
2007-01-30 15:50:00,17.05,17.17,17.02,17.12,114900.0,17.0499,17.1699,17.0199,17.1199,114900.0
2007-01-31 09:30:00,17.01,17.3,16.9,17.1,71400.0,17.0099,17.2999,16.8999,17.0999,71400.0
2007-01-31 09:40:00,17.1,17.14,17.08,17.13,23300.0,17.0999,17.1399,17.0799,17.1299,23300.0
2007-01-31 09:50:00,17.11,17.12,17.05,17.1,29300.0,17.1099,17.1199,17.0499,17.0999,29300.0
2007-01-31 10:00:00,17.1,17.11,17.01,17.03,41000.0,17.0999,17.1099,17.0099,17.0299,41000.0
2007-01-31 10:10:00,17.03,17.05,16.99,16.99,79400.0,17.0299,17.0499,16.9899,16.9899,79400.0
2007-01-31 10:20:00,16.99,17.13,16.99,17.06,23500.0,16.9899,17.1299,16.9899,17.0599,23500.0
2007-01-31 10:30:00,17.07,17.28,17.06,17.27,32300.0,17.0699,17.2799,17.0599,17.2699,32300.0
2007-01-31 10:40:00,17.27,17.28,17.21,17.22,36700.0,17.2699,17.2799,17.2099,17.2199,36700.0
2007-01-31 10:50:00,17.22,17.26,17.21,17.23,21500.0,17.2199,17.2599,17.2099,17.2299,21500.0
2007-01-31 11:00:00,17.23,17.24,17.2,17.21,45900.0,17.2299,17.2399,17.1999,17.2099,45900.0
2007-01-31 11:10:00,17.21,17.24,17.12,17.16,55500.0,17.2099,17.2399,17.1199,17.1599,55500.0
2007-01-31 11:20:00,17.16,17.28,17.14,17.23,45800.0,17.1599,17.2799,17.1399,17.2299,45800.0
2007-01-31 11:30:00,17.24,17.28,17.23,17.24,23400.0,17.2399,17.2799,17.2299,17.2399,23400.0
2007-01-31 11:40:00,17.22,17.32,17.22,17.23,30200.0,17.2199,17.3199,17.2199,17.2299,30200.0
2007-01-31 11:50:00,17.24,17.26,17.22,17.22,25900.0,17.2399,17.2599,17.2199,17.2199,25900.0
2007-01-31 12:00:00,17.21,17.21,17.1,17.1,11000.0,17.2099,17.2099,17.0999,17.0999,11000.0
2007-01-31 12:10:00,17.1,17.1,17.02,17.03,7500.0,17.0999,17.0999,17.0199,17.0299,7500.0
2007-01-31 12:20:00,17.03,17.06,17.01,17.06,41200.0,17.0299,17.0599,17.0099,17.0599,41200.0
2007-01-31 12:30:00,17.08,17.11,17.04,17.06,29600.0,17.0799,17.1099,17.0399,17.0599,29600.0
2007-01-31 12:40:00,17.05,17.07,16.99,16.99,18800.0,17.0499,17.0699,16.9899,16.9899,18800.0
2007-01-31 12:50:00,16.99,17.07,16.98,17.07,14800.0,16.9899,17.0699,16.9799,17.0699,14800.0
2007-01-31 13:00:00,17.06,17.09,17.06,17.08,3300.0,17.0599,17.0899,17.0599,17.0799,3300.0
2007-01-31 13:10:00,17.08,17.1,17.08,17.08,15900.0,17.0799,17.0999,17.0799,17.0799,15900.0
2007-01-31 13:20:00,17.08,17.1,17.06,17.09,10800.0,17.0799,17.0999,17.0599,17.0899,10800.0
2007-01-31 13:30:00,17.08,17.11,17.05,17.05,10800.0,17.0799,17.1099,17.0499,17.0499,10800.0
2007-01-31 13:40:00,17.05,17.06,16.97,16.97,14900.0,17.0499,17.0599,16.9699,16.9699,14900.0
2007-01-31 13:50:00,16.96,16.98,16.87,16.9,32100.0,16.9599,16.9799,16.8699,16.8999,32100.0
2007-01-31 14:00:00,16.91,16.97,16.9,16.96,11200.0,16.9099,16.9699,16.8999,16.9599,11200.0
2007-01-31 14:10:00,17.94,17.94,16.96,17.06,41500.0,17.9399,17.9399,16.9599,17.0599,41500.0
2007-01-31 14:20:00,17.07,17.12,17.05,17.11,31200.0,17.0699,17.1199,17.0499,17.1099,31200.0
2007-01-31 14:30:00,17.11,17.23,17.1,17.22,82200.0,17.1099,17.2299,17.0999,17.2199,82200.0
2007-01-31 14:40:00,17.22,17.37,17.22,17.35,41600.0,17.2199,17.3699,17.2199,17.3499,41600.0
2007-01-31 14:50:00,17.36,17.41,17.28,17.4,88800.0,17.3599,17.4099,17.2799,17.3999,88800.0
2007-01-31 15:00:00,17.4,17.51,17.34,17.5,144000.0,17.3999,17.5099,17.3399,17.4999,144000.0
2007-01-31 15:10:00,17.5,17.52,17.44,17.45,81500.0,17.4999,17.5199,17.4399,17.4499,81500.0
2007-01-31 15:20:00,17.45,17.54,17.44,17.49,94300.0,17.4499,17.5399,17.4399,17.4899,94300.0
2007-01-31 15:30:00,17.49,17.53,17.44,17.46,121500.0,17.4899,17.5299,17.4399,17.4599,121500.0
2007-01-31 15:40:00,17.45,17.47,17.39,17.45,116900.0,17.4499,17.4699,17.3899,17.4499,116900.0
2007-01-31 15:50:00,17.46,17.46,17.34,17.35,160200.0,17.4599,17.4599,17.3399,17.3499,160200.0
2007-02-01 09:30:00,17.42,17.63,17.38,17.56,49000.0,17.4199,17.6299,17.3799,17.5599,49000.0
2007-02-01 09:40:00,17.58,17.6,17.55,17.6,22000.0,17.5799,17.5999,17.5499,17.5999,22000.0
2007-02-01 09:50:00,17.6,17.75,17.6,17.61,67700.0,17.5999,17.7499,17.5999,17.6099,67700.0
2007-02-01 10:00:00,17.64,17.8,17.51,17.63,99000.0,17.6399,17.7999,17.5099,17.6299,99000.0
2007-02-01 10:10:00,17.61,17.64,17.44,17.44,37000.0,17.6099,17.6399,17.4399,17.4399,37000.0
2007-02-01 10:20:00,17.43,17.44,17.39,17.39,17300.0,17.4299,17.4399,17.3899,17.3899,17300.0
2007-02-01 10:30:00,17.39,17.43,17.34,17.41,15700.0,17.3899,17.4299,17.3399,17.4099,15700.0
2007-02-01 10:40:00,17.41,17.46,17.41,17.41,11500.0,17.4099,17.4599,17.4099,17.4099,11500.0
2007-02-01 10:50:00,17.4,17.47,17.4,17.47,7300.0,17.3999,17.4699,17.3999,17.4699,7300.0
2007-02-01 11:00:00,17.46,17.46,17.25,17.33,37100.0,17.4599,17.4599,17.2499,17.3299,37100.0
2007-02-01 11:10:00,17.34,17.35,17.21,17.26,12300.0,17.3399,17.3499,17.2099,17.2599,12300.0
2007-02-01 11:20:00,17.26,17.27,17.23,17.23,5700.0,17.2599,17.2699,17.2299,17.2299,5700.0
2007-02-01 11:30:00,17.23,17.26,17.18,17.21,16000.0,17.2299,17.2599,17.1799,17.2099,16000.0
2007-02-01 11:40:00,17.21,17.24,17.18,17.24,10800.0,17.2099,17.2399,17.1799,17.2399,10800.0
2007-02-01 11:50:00,17.23,17.34,17.23,17.34,10500.0,17.2299,17.3399,17.2299,17.3399,10500.0
2007-02-01 12:00:00,17.34,17.35,17.27,17.29,14700.0,17.3399,17.3499,17.2699,17.2899,14700.0
2007-02-01 12:10:00,17.29,17.3,17.28,17.28,8200.0,17.2899,17.2999,17.2799,17.2799,8200.0
2007-02-01 12:20:00,17.28,17.35,17.28,17.33,18400.0,17.2799,17.3499,17.2799,17.3299,18400.0
2007-02-01 12:30:00,17.33,17.34,17.25,17.28,12800.0,17.3299,17.3399,17.2499,17.2799,12800.0
2007-02-01 12:40:00,17.27,17.32,17.27,17.32,6200.0,17.2699,17.3199,17.2699,17.3199,6200.0
2007-02-01 12:50:00,17.32,17.34,17.19,17.29,27100.0,17.3199,17.3399,17.1899,17.2899,27100.0
2007-02-01 13:00:00,17.27,17.27,17.24,17.25,7800.0,17.2699,17.2699,17.2399,17.2499,7800.0
2007-02-01 13:10:00,17.25,17.27,17.22,17.22,6900.0,17.2499,17.2699,17.2199,17.2199,6900.0
2007-02-01 13:20:00,17.22,17.24,17.21,17.23,7200.0,17.2199,17.2399,17.2099,17.2299,7200.0
2007-02-01 13:30:00,17.22,17.27,17.22,17.27,8100.0,17.2199,17.2699,17.2199,17.2699,8100.0
2007-02-01 13:40:00,17.26,17.34,17.26,17.34,16600.0,17.2599,17.3399,17.2599,17.3399,16600.0
2007-02-01 13:50:00,17.33,17.41,17.33,17.4,13200.0,17.3299,17.4099,17.3299,17.3999,13200.0
2007-02-01 14:00:00,17.4,17.43,17.4,17.43,14900.0,17.3999,17.4299,17.3999,17.4299,14900.0
2007-02-01 14:10:00,17.43,17.48,17.36,17.36,34400.0,17.4299,17.4799,17.3599,17.3599,34400.0
2007-02-01 14:20:00,17.36,17.38,17.36,17.38,13100.0,17.3599,17.3799,17.3599,17.3799,13100.0
2007-02-01 14:30:00,17.38,17.48,17.38,17.47,31700.0,17.3799,17.4799,17.3799,17.4699,31700.0
2007-02-01 14:40:00,17.47,17.57,17.47,17.57,32100.0,17.4699,17.5699,17.4699,17.5699,32100.0
2007-02-01 14:50:00,17.57,17.61,17.53,17.61,47500.0,17.5699,17.6099,17.5299,17.6099,47500.0
2007-02-01 15:00:00,17.6,17.72,17.6,17.7,120400.0,17.5999,17.7199,17.5999,17.6999,120400.0
2007-02-01 15:10:00,17.7,17.7,17.6,17.67,83500.0,17.6999,17.6999,17.5999,17.6699,83500.0
2007-02-01 15:20:00,17.66,17.67,17.64,17.64,19600.0,17.6599,17.6699,17.6399,17.6399,19600.0
2007-02-01 15:30:00,17.64,17.66,17.63,17.64,28800.0,17.6399,17.6599,17.6299,17.6399,28800.0
2007-02-01 15:40:00,17.64,17.67,17.57,17.57,92700.0,17.6399,17.6699,17.5699,17.5699,92700.0
2007-02-01 15:50:00,17.57,17.58,17.53,17.58,127800.0,17.5699,17.5799,17.5299,17.5799,127800.0
2007-02-02 09:30:00,17.73,17.77,17.45,17.59,40500.0,17.7299,17.7699,17.4499,17.5899,40500.0
2007-02-02 09:40:00,17.6,17.95,17.57,17.88,62100.0,17.5999,17.9499,17.5699,17.8799,62100.0
2007-02-02 09:50:00,17.89,18.0,17.8,17.86,62000.0,17.8899,17.9999,17.7999,17.8599,62000.0
2007-02-02 10:00:00,17.85,17.96,17.85,17.93,31700.0,17.8499,17.9599,17.8499,17.9299,31700.0
2007-02-02 10:10:00,17.93,18.0,17.84,17.98,65100.0,17.9299,17.9999,17.8399,17.9799,65100.0
2007-02-02 10:20:00,17.97,17.97,17.79,17.84,48600.0,17.9699,17.9699,17.7899,17.8399,48600.0
2007-02-02 10:30:00,17.82,17.83,17.79,17.79,15000.0,17.8199,17.8299,17.7899,17.7899,15000.0
2007-02-02 10:40:00,17.79,17.81,17.77,17.81,11100.0,17.7899,17.8099,17.7699,17.8099,11100.0
2007-02-02 10:50:00,17.81,17.9,17.8,17.82,12200.0,17.8099,17.8999,17.7999,17.8199,12200.0
2007-02-02 11:00:00,17.81,17.81,17.78,17.79,17300.0,17.8099,17.8099,17.7799,17.7899,17300.0
2007-02-02 11:10:00,17.79,17.8,17.78,17.8,11600.0,17.7899,17.7999,17.7799,17.7999,11600.0
2007-02-02 11:20:00,17.8,17.97,17.8,17.97,36400.0,17.7999,17.9699,17.7999,17.9699,36400.0
2007-02-02 11:30:00,17.97,17.97,17.85,17.87,58300.0,17.9699,17.9699,17.8499,17.8699,58300.0
2007-02-02 11:40:00,17.86,17.92,17.85,17.88,50100.0,17.8599,17.9199,17.8499,17.8799,50100.0
2007-02-02 11:50:00,17.88,17.93,17.88,17.93,36400.0,17.8799,17.9299,17.8799,17.9299,36400.0
2007-02-02 12:00:00,17.93,17.93,17.89,17.9,18800.0,17.9299,17.9299,17.8899,17.8999,18800.0
2007-02-02 12:10:00,17.9,17.97,17.9,17.95,38800.0,17.8999,17.9699,17.8999,17.9499,38800.0
2007-02-02 12:20:00,17.96,18.02,17.93,17.94,46700.0,17.9599,18.0199,17.9299,17.9399,46700.0
2007-02-02 12:30:00,17.94,17.97,17.93,17.95,8500.0,17.9399,17.9699,17.9299,17.9499,8500.0
2007-02-02 12:40:00,17.96,18.06,17.95,18.0,67900.0,17.9599,18.0599,17.9499,17.9999,67900.0
2007-02-02 12:50:00,18.0,18.04,18.0,18.03,42500.0,17.9999,18.0399,17.9999,18.0299,42500.0
2007-02-02 13:00:00,18.03,18.16,18.03,18.16,84600.0,18.0299,18.1599,18.0299,18.1599,84600.0
2007-02-02 13:10:00,18.15,18.2,18.1,18.15,73900.0,18.1499,18.1999,18.0999,18.1499,73900.0
2007-02-02 13:20:00,18.15,18.2,18.15,18.2,43400.0,18.1499,18.1999,18.1499,18.1999,43400.0
2007-02-02 13:30:00,18.2,18.23,18.16,18.21,55700.0,18.1999,18.2299,18.1599,18.2099,55700.0
2007-02-02 13:40:00,18.2,18.26,18.2,18.24,97100.0,18.1999,18.2599,18.1999,18.2399,97100.0
2007-02-02 13:50:00,18.25,18.32,18.23,18.28,114000.0,18.2499,18.3199,18.2299,18.2799,114000.0
2007-02-02 14:00:00,18.28,18.28,18.25,18.25,35900.0,18.2799,18.2799,18.2499,18.2499,35900.0
2007-02-02 14:10:00,18.26,18.26,18.24,18.24,33500.0,18.2599,18.2599,18.2399,18.2399,33500.0
2007-02-02 14:20:00,18.25,18.31,18.2,18.27,68000.0,18.2499,18.3099,18.1999,18.2699,68000.0
2007-02-02 14:30:00,18.27,18.32,18.22,18.28,56700.0,18.2699,18.3199,18.2199,18.2799,56700.0
2007-02-02 14:40:00,18.27,18.34,18.24,18.34,52300.0,18.2699,18.3399,18.2399,18.3399,52300.0
2007-02-02 14:50:00,18.33,18.33,18.25,18.26,35200.0,18.3299,18.3299,18.2499,18.2599,35200.0
2007-02-02 15:00:00,18.25,18.27,18.25,18.25,38400.0,18.2499,18.2699,18.2499,18.2499,38400.0
2007-02-02 15:10:00,18.26,18.33,18.25,18.3,88600.0,18.2599,18.3299,18.2499,18.2999,88600.0
2007-02-02 15:20:00,18.3,18.33,18.28,18.29,146400.0,18.2999,18.3299,18.2799,18.2899,146400.0
2007-02-02 15:30:00,18.3,18.36,18.3,18.33,103300.0,18.2999,18.3599,18.2999,18.3299,103300.0
2007-02-02 15:40:00,18.33,18.4,18.31,18.35,162300.0,18.3299,18.3999,18.3099,18.3499,162300.0
2007-02-02 15:50:00,18.34,18.39,18.22,18.32,444800.0,18.3399,18.3899,18.2199,18.3199,444800.0
2007-02-05 09:30:00,18.34,18.34,18.25,18.25,37600.0,18.3399,18.3399,18.2499,18.2499,37600.0
2007-02-05 09:40:00,18.25,18.42,18.24,18.38,42100.0,18.2499,18.4199,18.2399,18.3799,42100.0
2007-02-05 09:50:00,18.4,18.4,18.19,18.21,44600.0,18.3999,18.3999,18.1899,18.2099,44600.0
2007-02-05 10:00:00,18.21,18.25,18.1,18.15,63600.0,18.2099,18.2499,18.0999,18.1499,63600.0
2007-02-05 10:10:00,18.16,18.16,18.0,18.1,39200.0,18.1599,18.1599,17.9999,18.0999,39200.0
2007-02-05 10:20:00,18.11,18.18,18.1,18.11,38800.0,18.1099,18.1799,18.0999,18.1099,38800.0
2007-02-05 10:30:00,18.11,18.11,17.94,18.04,39800.0,18.1099,18.1099,17.9399,18.0399,39800.0
2007-02-05 10:40:00,18.04,18.05,17.98,18.0,34400.0,18.0399,18.0499,17.9799,17.9999,34400.0
2007-02-05 10:50:00,18.0,18.0,17.95,17.95,15500.0,17.9999,17.9999,17.9499,17.9499,15500.0
2007-02-05 11:00:00,17.95,17.95,17.88,17.94,18300.0,17.9499,17.9499,17.8799,17.9399,18300.0
2007-02-05 11:10:00,17.94,17.95,17.81,17.89,26400.0,17.9399,17.9499,17.8099,17.8899,26400.0
2007-02-05 11:20:00,17.9,17.93,17.87,17.9,13400.0,17.8999,17.9299,17.8699,17.8999,13400.0
2007-02-05 11:30:00,17.9,17.97,17.9,17.91,30000.0,17.8999,17.9699,17.8999,17.9099,30000.0
2007-02-05 11:40:00,17.91,17.94,17.83,17.93,25800.0,17.9099,17.9399,17.8299,17.9299,25800.0
2007-02-05 11:50:00,17.93,17.97,17.91,17.94,10500.0,17.9299,17.9699,17.9099,17.9399,10500.0
2007-02-05 12:00:00,17.94,17.94,17.91,17.92,8600.0,17.9399,17.9399,17.9099,17.9199,8600.0
2007-02-05 12:10:00,17.92,17.93,17.89,17.9,6500.0,17.9199,17.9299,17.8899,17.8999,6500.0
2007-02-05 12:20:00,17.9,17.94,17.9,17.93,11900.0,17.8999,17.9399,17.8999,17.9299,11900.0
2007-02-05 12:30:00,17.94,17.95,17.93,17.93,12500.0,17.9399,17.9499,17.9299,17.9299,12500.0
2007-02-05 12:40:00,17.93,17.95,17.93,17.95,8200.0,17.9299,17.9499,17.9299,17.9499,8200.0
2007-02-05 12:50:00,17.95,17.95,17.93,17.94,6900.0,17.9499,17.9499,17.9299,17.9399,6900.0
2007-02-05 13:00:00,17.94,17.95,17.93,17.93,5700.0,17.9399,17.9499,17.9299,17.9299,5700.0
2007-02-05 13:10:00,17.93,17.94,17.91,17.92,9400.0,17.9299,17.9399,17.9099,17.9199,9400.0
2007-02-05 13:20:00,17.91,17.91,17.87,17.91,18300.0,17.9099,17.9099,17.8699,17.9099,18300.0
2007-02-05 13:30:00,17.9,17.91,17.89,17.9,44500.0,17.8999,17.9099,17.8899,17.8999,44500.0
2007-02-05 13:40:00,17.9,17.91,17.86,17.86,41200.0,17.8999,17.9099,17.8599,17.8599,41200.0
2007-02-05 13:50:00,17.86,17.87,17.85,17.86,13400.0,17.8599,17.8699,17.8499,17.8599,13400.0
2007-02-05 14:00:00,17.87,17.91,17.86,17.9,11400.0,17.8699,17.9099,17.8599,17.8999,11400.0
2007-02-05 14:10:00,17.91,17.91,17.9,17.9,12500.0,17.9099,17.9099,17.8999,17.8999,12500.0
2007-02-05 14:20:00,17.9,17.95,17.9,17.93,14100.0,17.8999,17.9499,17.8999,17.9299,14100.0
2007-02-05 14:30:00,17.93,17.96,17.9,17.94,31600.0,17.9299,17.9599,17.8999,17.9399,31600.0
2007-02-05 14:40:00,17.95,17.97,17.93,17.96,13300.0,17.9499,17.9699,17.9299,17.9599,13300.0
2007-02-05 14:50:00,17.96,18.0,17.96,17.99,19400.0,17.9599,17.9999,17.9599,17.9899,19400.0
2007-02-05 15:00:00,17.99,17.99,17.95,17.95,19400.0,17.9899,17.9899,17.9499,17.9499,19400.0
2007-02-05 15:10:00,17.95,17.95,17.93,17.94,18700.0,17.9499,17.9499,17.9299,17.9399,18700.0
2007-02-05 15:20:00,17.94,17.94,17.88,17.91,24600.0,17.9399,17.9399,17.8799,17.9099,24600.0
2007-02-05 15:30:00,17.92,17.97,17.92,17.94,23600.0,17.9199,17.9699,17.9199,17.9399,23600.0
2007-02-05 15:40:00,17.94,17.94,17.88,17.89,51500.0,17.9399,17.9399,17.8799,17.8899,51500.0
2007-02-05 15:50:00,17.89,17.95,17.87,17.89,120800.0,17.8899,17.9499,17.8699,17.8899,120800.0
2007-02-06 09:30:00,17.0,17.18,16.9,17.17,281300.0,16.9999,17.1799,16.8999,17.1699,281300.0
2007-02-06 09:40:00,17.15,17.26,17.1,17.19,380800.0,17.1499,17.2599,17.0999,17.1899,380800.0
2007-02-06 09:50:00,17.2,17.2,16.92,16.93,113100.0,17.1999,17.1999,16.9199,16.9299,113100.0
2007-02-06 10:00:00,16.93,16.94,16.77,16.8,112600.0,16.9299,16.9399,16.7699,16.7999,112600.0
2007-02-06 10:10:00,16.77,16.78,16.49,16.53,111700.0,16.7699,16.7799,16.4899,16.5299,111700.0
2007-02-06 10:20:00,16.53,16.78,16.53,16.65,155800.0,16.5299,16.7799,16.5299,16.6499,155800.0
2007-02-06 10:30:00,16.66,16.72,16.62,16.66,204100.0,16.6599,16.7199,16.6199,16.6599,204100.0
2007-02-06 10:40:00,16.66,16.82,16.65,16.8,118800.0,16.6599,16.8199,16.6499,16.7999,118800.0
2007-02-06 10:50:00,16.81,16.82,16.68,16.68,59500.0,16.8099,16.8199,16.6799,16.6799,59500.0
2007-02-06 11:00:00,16.68,16.86,16.66,16.86,43900.0,16.6799,16.8599,16.6599,16.8599,43900.0
2007-02-06 11:10:00,16.86,16.86,16.73,16.79,28400.0,16.8599,16.8599,16.7299,16.7899,28400.0
2007-02-06 11:20:00,16.8,16.86,16.75,16.82,32600.0,16.7999,16.8599,16.7499,16.8199,32600.0
2007-02-06 11:30:00,16.82,16.85,16.77,16.84,42000.0,16.8199,16.8499,16.7699,16.8399,42000.0
2007-02-06 11:40:00,16.84,16.86,16.76,16.77,51100.0,16.8399,16.8599,16.7599,16.7699,51100.0
2007-02-06 11:50:00,16.77,16.8,16.76,16.78,36700.0,16.7699,16.7999,16.7599,16.7799,36700.0
2007-02-06 12:00:00,16.78,16.81,16.74,16.78,79200.0,16.7799,16.8099,16.7399,16.7799,79200.0
2007-02-06 12:10:00,16.78,16.83,16.77,16.81,44200.0,16.7799,16.8299,16.7699,16.8099,44200.0
2007-02-06 12:20:00,16.82,16.83,16.76,16.8,25000.0,16.8199,16.8299,16.7599,16.7999,25000.0
2007-02-06 12:30:00,16.79,16.8,16.72,16.76,76400.0,16.7899,16.7999,16.7199,16.7599,76400.0
2007-02-06 12:40:00,16.76,16.77,16.72,16.75,46400.0,16.7599,16.7699,16.7199,16.7499,46400.0
2007-02-06 12:50:00,16.74,16.84,16.72,16.81,88600.0,16.7399,16.8399,16.7199,16.8099,88600.0
2007-02-06 13:00:00,16.82,16.94,16.79,16.91,83600.0,16.8199,16.9399,16.7899,16.9099,83600.0
2007-02-06 13:10:00,16.91,16.99,16.89,16.99,39700.0,16.9099,16.9899,16.8899,16.9899,39700.0
2007-02-06 13:20:00,17.0,17.09,17.0,17.09,108700.0,16.9999,17.0899,16.9999,17.0899,108700.0
2007-02-06 13:30:00,17.08,17.16,17.06,17.12,33900.0,17.0799,17.1599,17.0599,17.1199,33900.0
2007-02-06 13:40:00,17.12,17.14,17.09,17.1,12700.0,17.1199,17.1399,17.0899,17.0999,12700.0
2007-02-06 13:50:00,17.11,17.2,17.11,17.15,43800.0,17.1099,17.1999,17.1099,17.1499,43800.0
2007-02-06 14:00:00,17.15,17.16,17.13,17.15,133700.0,17.1499,17.1599,17.1299,17.1499,133700.0
2007-02-06 14:10:00,17.14,17.14,17.06,17.1,98700.0,17.1399,17.1399,17.0599,17.0999,98700.0
2007-02-06 14:20:00,17.09,17.16,17.08,17.16,74100.0,17.0899,17.1599,17.0799,17.1599,74100.0
2007-02-06 14:30:00,17.15,17.2,17.15,17.18,56500.0,17.1499,17.1999,17.1499,17.1799,56500.0
2007-02-06 14:40:00,17.17,17.26,17.17,17.21,126100.0,17.1699,17.2599,17.1699,17.2099,126100.0
2007-02-06 14:50:00,17.21,17.22,17.19,17.2,67000.0,17.2099,17.2199,17.1899,17.1999,67000.0
2007-02-06 15:00:00,17.2,17.27,17.2,17.21,172800.0,17.1999,17.2699,17.1999,17.2099,172800.0
2007-02-06 15:10:00,17.21,17.28,17.19,17.27,71200.0,17.2099,17.2799,17.1899,17.2699,71200.0
2007-02-06 15:20:00,17.28,17.28,17.16,17.16,90500.0,17.2799,17.2799,17.1599,17.1599,90500.0
2007-02-06 15:30:00,17.17,17.22,17.16,17.2,129800.0,17.1699,17.2199,17.1599,17.1999,129800.0
2007-02-06 15:40:00,17.2,17.25,17.15,17.25,131800.0,17.1999,17.2499,17.1499,17.2499,131800.0
2007-02-06 15:50:00,17.24,17.24,17.2,17.21,168100.0,17.2399,17.2399,17.1999,17.2099,168100.0
2007-02-07 09:30:00,17.14,17.43,17.07,17.3,59100.0,17.1399,17.4299,17.0699,17.2999,59100.0
2007-02-07 09:40:00,17.28,17.32,17.24,17.31,40000.0,17.2799,17.3199,17.2399,17.3099,40000.0
2007-02-07 09:50:00,17.31,17.34,17.29,17.33,55900.0,17.3099,17.3399,17.2899,17.3299,55900.0
2007-02-07 10:00:00,17.32,17.37,17.29,17.36,34200.0,17.3199,17.3699,17.2899,17.3599,34200.0
2007-02-07 10:10:00,17.35,17.45,17.35,17.44,23700.0,17.3499,17.4499,17.3499,17.4399,23700.0
2007-02-07 10:20:00,17.45,17.55,17.44,17.54,46100.0,17.4499,17.5499,17.4399,17.5399,46100.0
2007-02-07 10:30:00,17.55,17.55,17.51,17.52,24000.0,17.5499,17.5499,17.5099,17.5199,24000.0
2007-02-07 10:40:00,17.53,17.59,17.53,17.59,31100.0,17.5299,17.5899,17.5299,17.5899,31100.0
2007-02-07 10:50:00,17.6,17.6,17.56,17.56,13500.0,17.5999,17.5999,17.5599,17.5599,13500.0
2007-02-07 11:00:00,17.56,17.59,17.54,17.58,21400.0,17.5599,17.5899,17.5399,17.5799,21400.0
2007-02-07 11:10:00,17.58,17.63,17.58,17.61,94100.0,17.5799,17.6299,17.5799,17.6099,94100.0
2007-02-07 11:20:00,17.61,17.71,17.6,17.67,76400.0,17.6099,17.7099,17.5999,17.6699,76400.0
2007-02-07 11:30:00,17.68,17.71,17.66,17.67,59500.0,17.6799,17.7099,17.6599,17.6699,59500.0
2007-02-07 11:40:00,17.67,17.75,17.67,17.74,93300.0,17.6699,17.7499,17.6699,17.7399,93300.0
2007-02-07 11:50:00,17.74,17.81,17.72,17.79,82900.0,17.7399,17.8099,17.7199,17.7899,82900.0
2007-02-07 12:00:00,17.79,17.79,17.75,17.76,50900.0,17.7899,17.7899,17.7499,17.7599,50900.0
2007-02-07 12:10:00,17.76,17.79,17.76,17.77,46100.0,17.7599,17.7899,17.7599,17.7699,46100.0
2007-02-07 12:20:00,17.77,17.84,17.77,17.84,50900.0,17.7699,17.8399,17.7699,17.8399,50900.0
2007-02-07 12:30:00,17.84,17.87,17.5,17.86,202900.0,17.8399,17.8699,17.4999,17.8599,202900.0
2007-02-07 12:40:00,17.86,17.88,17.8,17.87,119400.0,17.8599,17.8799,17.7999,17.8699,119400.0
2007-02-07 12:50:00,17.86,17.9,17.85,17.87,142300.0,17.8599,17.8999,17.8499,17.8699,142300.0
2007-02-07 13:00:00,17.87,17.91,17.87,17.9,136600.0,17.8699,17.9099,17.8699,17.8999,136600.0
2007-02-07 13:10:00,17.89,17.9,17.88,17.9,16800.0,17.8899,17.8999,17.8799,17.8999,16800.0
2007-02-07 13:20:00,17.9,17.9,17.89,17.9,16200.0,17.8999,17.8999,17.8899,17.8999,16200.0
2007-02-07 13:30:00,17.89,17.93,17.89,17.91,64000.0,17.8899,17.9299,17.8899,17.9099,64000.0
2007-02-07 13:40:00,17.9,17.92,17.9,17.9,27700.0,17.8999,17.9199,17.8999,17.8999,27700.0
2007-02-07 13:50:00,17.91,17.91,17.86,17.87,95600.0,17.9099,17.9099,17.8599,17.8699,95600.0
2007-02-07 14:00:00,17.87,17.9,17.86,17.88,66900.0,17.8699,17.8999,17.8599,17.8799,66900.0
2007-02-07 14:10:00,17.88,17.92,17.88,17.9,30300.0,17.8799,17.9199,17.8799,17.8999,30300.0
2007-02-07 14:20:00,17.89,17.95,17.89,17.95,77300.0,17.8899,17.9499,17.8899,17.9499,77300.0
2007-02-07 14:30:00,17.95,17.95,17.87,17.88,62900.0,17.9499,17.9499,17.8699,17.8799,62900.0
2007-02-07 14:40:00,17.88,17.91,17.8,17.81,89700.0,17.8799,17.9099,17.7999,17.8099,89700.0
2007-02-07 14:50:00,17.8,17.92,17.8,17.87,41300.0,17.7999,17.9199,17.7999,17.8699,41300.0
2007-02-07 15:00:00,17.87,17.91,17.87,17.89,27500.0,17.8699,17.9099,17.8699,17.8899,27500.0
2007-02-07 15:10:00,17.89,17.97,17.89,17.94,57300.0,17.8899,17.9699,17.8899,17.9399,57300.0
2007-02-07 15:20:00,17.94,17.97,17.94,17.97,36400.0,17.9399,17.9699,17.9399,17.9699,36400.0
2007-02-07 15:30:00,17.97,18.0,17.91,17.99,117300.0,17.9699,17.9999,17.9099,17.9899,117300.0
2007-02-07 15:40:00,18.0,18.0,17.97,17.98,126100.0,17.9999,17.9999,17.9699,17.9799,126100.0
2007-02-07 15:50:00,17.98,18.05,17.97,18.0,182700.0,17.9799,18.0499,17.9699,17.9999,182700.0
2007-02-08 09:30:00,17.93,18.0,17.9,17.95,18300.0,17.9299,17.9999,17.8999,17.9499,18300.0
2007-02-08 09:40:00,17.97,17.98,17.92,17.94,31300.0,17.9699,17.9799,17.9199,17.9399,31300.0
2007-02-08 09:50:00,17.93,17.95,17.92,17.94,15400.0,17.9299,17.9499,17.9199,17.9399,15400.0
2007-02-08 10:00:00,17.94,17.99,17.94,17.98,56600.0,17.9399,17.9899,17.9399,17.9799,56600.0
2007-02-08 10:10:00,17.97,18.06,17.95,18.0,56900.0,17.9699,18.0599,17.9499,17.9999,56900.0
2007-02-08 10:20:00,18.0,18.03,17.99,18.0,76900.0,17.9999,18.0299,17.9899,17.9999,76900.0
2007-02-08 10:30:00,18.01,18.23,18.01,18.21,110000.0,18.0099,18.2299,18.0099,18.2099,110000.0
2007-02-08 10:40:00,18.21,18.25,18.1,18.1,97400.0,18.2099,18.2499,18.0999,18.0999,97400.0
2007-02-08 10:50:00,18.1,18.14,18.02,18.1,120000.0,18.0999,18.1399,18.0199,18.0999,120000.0
2007-02-08 11:00:00,18.11,18.2,18.09,18.14,38200.0,18.1099,18.1999,18.0899,18.1399,38200.0
2007-02-08 11:10:00,18.17,18.2,18.15,18.2,22300.0,18.1699,18.1999,18.1499,18.1999,22300.0
2007-02-08 11:20:00,18.19,18.25,18.17,18.24,49600.0,18.1899,18.2499,18.1699,18.2399,49600.0
2007-02-08 11:30:00,18.24,18.26,18.19,18.25,89500.0,18.2399,18.2599,18.1899,18.2499,89500.0
2007-02-08 11:40:00,18.25,18.28,18.22,18.27,48100.0,18.2499,18.2799,18.2199,18.2699,48100.0
2007-02-08 11:50:00,18.27,18.39,18.26,18.38,126500.0,18.2699,18.3899,18.2599,18.3799,126500.0
2007-02-08 12:00:00,18.37,18.4,18.37,18.39,42000.0,18.3699,18.3999,18.3699,18.3899,42000.0
2007-02-08 12:10:00,18.39,18.4,18.39,18.4,24000.0,18.3899,18.3999,18.3899,18.3999,24000.0
2007-02-08 12:20:00,18.4,18.49,18.4,18.44,82800.0,18.3999,18.4899,18.3999,18.4399,82800.0
2007-02-08 12:30:00,18.45,18.45,18.4,18.4,31700.0,18.4499,18.4499,18.3999,18.3999,31700.0
2007-02-08 12:40:00,18.4,18.4,18.37,18.38,24100.0,18.3999,18.3999,18.3699,18.3799,24100.0
2007-02-08 12:50:00,18.38,18.39,18.36,18.37,17700.0,18.3799,18.3899,18.3599,18.3699,17700.0
2007-02-08 13:00:00,18.36,18.38,18.35,18.38,20800.0,18.3599,18.3799,18.3499,18.3799,20800.0
2007-02-08 13:10:00,18.37,18.37,18.33,18.34,21400.0,18.3699,18.3699,18.3299,18.3399,21400.0
2007-02-08 13:20:00,18.33,18.33,18.29,18.31,26600.0,18.3299,18.3299,18.2899,18.3099,26600.0
2007-02-08 13:30:00,18.31,18.31,18.29,18.29,20600.0,18.3099,18.3099,18.2899,18.2899,20600.0
2007-02-08 13:40:00,18.29,18.33,18.27,18.27,25900.0,18.2899,18.3299,18.2699,18.2699,25900.0
2007-02-08 13:50:00,18.28,18.28,18.22,18.23,17700.0,18.2799,18.2799,18.2199,18.2299,17700.0
2007-02-08 14:00:00,18.23,18.27,18.22,18.26,25700.0,18.2299,18.2699,18.2199,18.2599,25700.0
2007-02-08 14:10:00,18.26,18.27,18.23,18.25,26500.0,18.2599,18.2699,18.2299,18.2499,26500.0
2007-02-08 14:20:00,18.24,18.45,18.24,18.45,52400.0,18.2399,18.4499,18.2399,18.4499,52400.0
2007-02-08 14:30:00,18.44,18.45,18.41,18.44,32700.0,18.4399,18.4499,18.4099,18.4399,32700.0
2007-02-08 14:40:00,18.44,18.49,18.44,18.47,62400.0,18.4399,18.4899,18.4399,18.4699,62400.0
2007-02-08 14:50:00,18.47,18.56,18.44,18.56,86200.0,18.4699,18.5599,18.4399,18.5599,86200.0
2007-02-08 15:00:00,18.56,18.58,18.52,18.52,75800.0,18.5599,18.5799,18.5199,18.5199,75800.0
2007-02-08 15:10:00,18.52,18.56,18.48,18.54,45600.0,18.5199,18.5599,18.4799,18.5399,45600.0
2007-02-08 15:20:00,18.53,18.55,18.52,18.53,55000.0,18.5299,18.5499,18.5199,18.5299,55000.0
2007-02-08 15:30:00,18.53,18.54,18.39,18.39,52600.0,18.5299,18.5399,18.3899,18.3899,52600.0
2007-02-08 15:40:00,18.39,18.42,18.3,18.33,82800.0,18.3899,18.4199,18.2999,18.3299,82800.0
2007-02-08 15:50:00,18.33,18.33,18.26,18.27,158500.0,18.3299,18.3299,18.2599,18.2699,158500.0
2007-02-09 09:30:00,18.27,18.35,18.07,18.34,34400.0,18.2699,18.3499,18.0699,18.3399,34400.0
2007-02-09 09:40:00,18.33,18.55,18.33,18.48,30800.0,18.3299,18.5499,18.3299,18.4799,30800.0
2007-02-09 09:50:00,18.44,18.63,18.43,18.59,47800.0,18.4399,18.6299,18.4299,18.5899,47800.0
2007-02-09 10:00:00,18.58,18.67,18.56,18.67,49900.0,18.5799,18.6699,18.5599,18.6699,49900.0
2007-02-09 10:10:00,18.67,18.78,18.65,18.76,56400.0,18.6699,18.7799,18.6499,18.7599,56400.0
2007-02-09 10:20:00,18.75,18.77,18.74,18.75,101100.0,18.7499,18.7699,18.7399,18.7499,101100.0
2007-02-09 10:30:00,18.75,18.77,18.69,18.75,55500.0,18.7499,18.7699,18.6899,18.7499,55500.0
2007-02-09 10:40:00,18.76,18.87,18.75,18.87,68500.0,18.7599,18.8699,18.7499,18.8699,68500.0
2007-02-09 10:50:00,18.88,18.89,18.82,18.83,29800.0,18.8799,18.8899,18.8199,18.8299,29800.0
2007-02-09 11:00:00,18.81,18.86,18.81,18.82,22400.0,18.8099,18.8599,18.8099,18.8199,22400.0
2007-02-09 11:10:00,18.83,18.85,18.81,18.81,40200.0,18.8299,18.8499,18.8099,18.8099,40200.0
2007-02-09 11:20:00,18.8,18.83,18.78,18.8,22700.0,18.7999,18.8299,18.7799,18.7999,22700.0
2007-02-09 11:30:00,18.8,18.81,18.8,18.8,9500.0,18.7999,18.8099,18.7999,18.7999,9500.0
2007-02-09 11:40:00,18.8,18.86,18.79,18.86,29800.0,18.7999,18.8599,18.7899,18.8599,29800.0
2007-02-09 11:50:00,18.86,18.9,18.86,18.89,63400.0,18.8599,18.8999,18.8599,18.8899,63400.0
2007-02-09 12:00:00,18.89,18.95,18.87,18.88,72100.0,18.8899,18.9499,18.8699,18.8799,72100.0
2007-02-09 12:10:00,18.89,18.92,18.89,18.9,26900.0,18.8899,18.9199,18.8899,18.8999,26900.0
2007-02-09 12:20:00,18.9,18.91,18.89,18.9,24200.0,18.8999,18.9099,18.8899,18.8999,24200.0
2007-02-09 12:30:00,18.89,18.9,18.75,18.75,19400.0,18.8899,18.8999,18.7499,18.7499,19400.0
2007-02-09 12:40:00,18.76,18.82,18.75,18.78,46400.0,18.7599,18.8199,18.7499,18.7799,46400.0
2007-02-09 12:50:00,18.78,18.78,18.75,18.77,63700.0,18.7799,18.7799,18.7499,18.7699,63700.0
2007-02-09 13:00:00,18.76,18.84,18.76,18.77,40100.0,18.7599,18.8399,18.7599,18.7699,40100.0
2007-02-09 13:10:00,18.77,18.78,18.77,18.77,27200.0,18.7699,18.7799,18.7699,18.7699,27200.0
2007-02-09 13:20:00,18.77,18.8,18.75,18.79,16800.0,18.7699,18.7999,18.7499,18.7899,16800.0
2007-02-09 13:30:00,18.8,18.8,18.75,18.75,20500.0,18.7999,18.7999,18.7499,18.7499,20500.0
2007-02-09 13:40:00,18.77,18.8,18.76,18.77,31600.0,18.7699,18.7999,18.7599,18.7699,31600.0
2007-02-09 13:50:00,18.78,18.83,18.75,18.83,34800.0,18.7799,18.8299,18.7499,18.8299,34800.0
2007-02-09 14:00:00,18.83,18.84,18.82,18.84,25200.0,18.8299,18.8399,18.8199,18.8399,25200.0
2007-02-09 14:10:00,18.83,18.84,18.83,18.83,34500.0,18.8299,18.8399,18.8299,18.8299,34500.0
2007-02-09 14:20:00,18.83,18.86,18.83,18.85,37300.0,18.8299,18.8599,18.8299,18.8499,37300.0
2007-02-09 14:30:00,18.85,18.91,18.84,18.89,52700.0,18.8499,18.9099,18.8399,18.8899,52700.0
2007-02-09 14:40:00,18.89,18.95,18.88,18.94,46000.0,18.8899,18.9499,18.8799,18.9399,46000.0
2007-02-09 14:50:00,18.94,18.98,18.92,18.96,75300.0,18.9399,18.9799,18.9199,18.9599,75300.0
2007-02-09 15:00:00,18.96,19.16,18.96,19.15,196200.0,18.9599,19.1599,18.9599,19.1499,196200.0
2007-02-09 15:10:00,19.16,19.33,19.12,19.26,193400.0,19.1599,19.3299,19.1199,19.2599,193400.0
2007-02-09 15:20:00,19.25,19.39,19.24,19.35,153800.0,19.2499,19.3899,19.2399,19.3499,153800.0
2007-02-09 15:30:00,19.35,19.35,19.27,19.3,77500.0,19.3499,19.3499,19.2699,19.2999,77500.0
2007-02-09 15:40:00,19.3,19.3,19.15,19.2,113100.0,19.2999,19.2999,19.1499,19.1999,113100.0
2007-02-09 15:50:00,19.2,19.2,19.07,19.17,227900.0,19.1999,19.1999,19.0699,19.1699,227900.0
2007-02-12 09:30:00,19.23,19.23,18.91,18.96,43800.0,19.2299,19.2299,18.9099,18.9599,43800.0
2007-02-12 09:40:00,18.96,18.96,18.78,18.78,45600.0,18.9599,18.9599,18.7799,18.7799,45600.0
2007-02-12 09:50:00,18.78,19.0,18.75,18.85,56500.0,18.7799,18.9999,18.7499,18.8499,56500.0
2007-02-12 10:00:00,18.85,18.95,18.85,18.92,79200.0,18.8499,18.9499,18.8499,18.9199,79200.0
2007-02-12 10:10:00,18.92,19.21,18.92,19.16,72300.0,18.9199,19.2099,18.9199,19.1599,72300.0
2007-02-12 10:20:00,19.16,19.37,19.16,19.19,96900.0,19.1599,19.3699,19.1599,19.1899,96900.0
2007-02-12 10:30:00,19.18,19.26,19.05,19.06,31100.0,19.1799,19.2599,19.0499,19.0599,31100.0
2007-02-12 10:40:00,19.07,19.16,19.02,19.14,40000.0,19.0699,19.1599,19.0199,19.1399,40000.0
2007-02-12 10:50:00,19.14,19.25,19.13,19.24,33900.0,19.1399,19.2499,19.1299,19.2399,33900.0
2007-02-12 11:00:00,19.24,19.39,19.2,19.39,67500.0,19.2399,19.3899,19.1999,19.3899,67500.0
2007-02-12 11:10:00,19.39,19.42,19.32,19.36,31800.0,19.3899,19.4199,19.3199,19.3599,31800.0
2007-02-12 11:20:00,19.36,19.36,19.24,19.26,34700.0,19.3599,19.3599,19.2399,19.2599,34700.0
2007-02-12 11:30:00,19.26,19.31,19.23,19.25,18800.0,19.2599,19.3099,19.2299,19.2499,18800.0
2007-02-12 11:40:00,19.26,19.33,19.25,19.3,24700.0,19.2599,19.3299,19.2499,19.2999,24700.0
2007-02-12 11:50:00,19.3,19.41,19.29,19.4,45300.0,19.2999,19.4099,19.2899,19.3999,45300.0
2007-02-12 12:00:00,19.39,19.41,19.38,19.39,33300.0,19.3899,19.4099,19.3799,19.3899,33300.0
2007-02-12 12:10:00,19.39,19.5,19.36,19.48,42200.0,19.3899,19.4999,19.3599,19.4799,42200.0
2007-02-12 12:20:00,19.48,19.57,19.47,19.53,50900.0,19.4799,19.5699,19.4699,19.5299,50900.0
2007-02-12 12:30:00,19.54,19.6,19.52,19.56,25400.0,19.5399,19.5999,19.5199,19.5599,25400.0
2007-02-12 12:40:00,19.56,19.57,19.51,19.51,23000.0,19.5599,19.5699,19.5099,19.5099,23000.0
2007-02-12 12:50:00,19.51,19.52,19.39,19.46,34800.0,19.5099,19.5199,19.3899,19.4599,34800.0
2007-02-12 13:00:00,19.46,19.46,19.34,19.36,40000.0,19.4599,19.4599,19.3399,19.3599,40000.0
2007-02-12 13:10:00,19.36,19.39,19.35,19.36,27600.0,19.3599,19.3899,19.3499,19.3599,27600.0
2007-02-12 13:20:00,19.36,19.42,19.35,19.4,30800.0,19.3599,19.4199,19.3499,19.3999,30800.0
2007-02-12 13:30:00,19.41,19.42,19.38,19.4,23800.0,19.4099,19.4199,19.3799,19.3999,23800.0
2007-02-12 13:40:00,19.4,19.42,19.38,19.39,33400.0,19.3999,19.4199,19.3799,19.3899,33400.0
2007-02-12 13:50:00,19.39,19.4,19.38,19.38,36200.0,19.3899,19.3999,19.3799,19.3799,36200.0
2007-02-12 14:00:00,19.38,19.46,19.38,19.46,38400.0,19.3799,19.4599,19.3799,19.4599,38400.0
2007-02-12 14:10:00,19.46,19.46,19.38,19.4,81000.0,19.4599,19.4599,19.3799,19.3999,81000.0
2007-02-12 14:20:00,19.41,19.42,19.37,19.37,32300.0,19.4099,19.4199,19.3699,19.3699,32300.0
2007-02-12 14:30:00,19.37,19.4,19.37,19.39,25800.0,19.3699,19.3999,19.3699,19.3899,25800.0
2007-02-12 14:40:00,19.39,19.39,19.38,19.39,14000.0,19.3899,19.3899,19.3799,19.3899,14000.0
2007-02-12 14:50:00,19.39,19.52,19.38,19.51,77500.0,19.3899,19.5199,19.3799,19.5099,77500.0
2007-02-12 15:00:00,19.5,19.52,19.49,19.51,47500.0,19.4999,19.5199,19.4899,19.5099,47500.0
2007-02-12 15:10:00,19.51,19.57,19.5,19.56,55100.0,19.5099,19.5699,19.4999,19.5599,55100.0
2007-02-12 15:20:00,19.56,19.7,19.56,19.67,109900.0,19.5599,19.6999,19.5599,19.6699,109900.0
2007-02-12 15:30:00,19.66,19.68,19.59,19.6,56100.0,19.6599,19.6799,19.5899,19.5999,56100.0
2007-02-12 15:40:00,19.6,19.69,19.59,19.65,98600.0,19.5999,19.6899,19.5899,19.6499,98600.0
2007-02-12 15:50:00,19.65,19.73,19.65,19.65,195500.0,19.6499,19.7299,19.6499,19.6499,195500.0
2007-02-13 09:30:00,19.6,19.72,19.35,19.55,46900.0,19.5999,19.7199,19.3499,19.5499,46900.0
2007-02-13 09:40:00,19.56,19.56,19.3,19.46,33600.0,19.5599,19.5599,19.2999,19.4599,33600.0
2007-02-13 09:50:00,19.46,19.62,19.46,19.6,35900.0,19.4599,19.6199,19.4599,19.5999,35900.0
2007-02-13 10:00:00,19.6,19.75,19.59,19.6,87500.0,19.5999,19.7499,19.5899,19.5999,87500.0
2007-02-13 10:10:00,19.62,19.68,19.58,19.62,31400.0,19.6199,19.6799,19.5799,19.6199,31400.0
2007-02-13 10:20:00,19.63,19.69,19.57,19.62,30500.0,19.6299,19.6899,19.5699,19.6199,30500.0
2007-02-13 10:30:00,19.61,19.63,19.47,19.47,56600.0,19.6099,19.6299,19.4699,19.4699,56600.0
2007-02-13 10:40:00,19.48,19.48,19.45,19.45,45400.0,19.4799,19.4799,19.4499,19.4499,45400.0
2007-02-13 10:50:00,19.46,19.5,19.46,19.49,32400.0,19.4599,19.4999,19.4599,19.4899,32400.0
2007-02-13 11:00:00,19.47,19.5,19.46,19.47,11700.0,19.4699,19.4999,19.4599,19.4699,11700.0
2007-02-13 11:10:00,19.47,19.47,19.36,19.36,7400.0,19.4699,19.4699,19.3599,19.3599,7400.0
2007-02-13 11:20:00,19.36,19.38,19.26,19.27,42300.0,19.3599,19.3799,19.2599,19.2699,42300.0
2007-02-13 11:30:00,19.27,19.27,19.09,19.19,60600.0,19.2699,19.2699,19.0899,19.1899,60600.0
2007-02-13 11:40:00,19.17,19.2,19.15,19.18,17700.0,19.1699,19.1999,19.1499,19.1799,17700.0
2007-02-13 11:50:00,19.18,19.2,19.18,19.18,20600.0,19.1799,19.1999,19.1799,19.1799,20600.0
2007-02-13 12:00:00,19.19,19.2,19.17,19.17,7500.0,19.1899,19.1999,19.1699,19.1699,7500.0
2007-02-13 12:10:00,19.18,19.19,19.18,19.19,8700.0,19.1799,19.1899,19.1799,19.1899,8700.0
2007-02-13 12:20:00,19.19,19.21,19.18,19.19,19600.0,19.1899,19.2099,19.1799,19.1899,19600.0
2007-02-13 12:30:00,19.19,19.21,19.18,19.2,10400.0,19.1899,19.2099,19.1799,19.1999,10400.0
2007-02-13 12:40:00,19.2,19.2,19.18,19.19,14100.0,19.1999,19.1999,19.1799,19.1899,14100.0
2007-02-13 12:50:00,19.2,19.33,19.18,19.32,44300.0,19.1999,19.3299,19.1799,19.3199,44300.0
2007-02-13 13:00:00,19.33,19.33,19.26,19.28,29800.0,19.3299,19.3299,19.2599,19.2799,29800.0
2007-02-13 13:10:00,19.28,19.29,19.23,19.23,14600.0,19.2799,19.2899,19.2299,19.2299,14600.0
2007-02-13 13:20:00,19.23,19.24,19.23,19.23,8300.0,19.2299,19.2399,19.2299,19.2299,8300.0
2007-02-13 13:30:00,19.23,19.25,19.23,19.23,15500.0,19.2299,19.2499,19.2299,19.2299,15500.0
2007-02-13 13:40:00,19.23,19.24,19.23,19.23,11300.0,19.2299,19.2399,19.2299,19.2299,11300.0
2007-02-13 13:50:00,19.22,19.25,19.22,19.24,9500.0,19.2199,19.2499,19.2199,19.2399,9500.0
2007-02-13 14:00:00,19.24,19.29,19.24,19.27,17200.0,19.2399,19.2899,19.2399,19.2699,17200.0
2007-02-13 14:10:00,19.27,19.3,19.25,19.3,12300.0,19.2699,19.2999,19.2499,19.2999,12300.0
2007-02-13 14:20:00,19.29,19.38,19.29,19.35,23000.0,19.2899,19.3799,19.2899,19.3499,23000.0
2007-02-13 14:30:00,19.34,19.37,19.29,19.29,15800.0,19.3399,19.3699,19.2899,19.2899,15800.0
2007-02-13 14:40:00,19.3,19.31,19.22,19.26,28500.0,19.2999,19.3099,19.2199,19.2599,28500.0
2007-02-13 14:50:00,19.26,19.31,19.25,19.31,19500.0,19.2599,19.3099,19.2499,19.3099,19500.0
2007-02-13 15:00:00,19.33,19.35,19.24,19.26,56700.0,19.3299,19.3499,19.2399,19.2599,56700.0
2007-02-13 15:10:00,19.26,19.36,19.24,19.36,38500.0,19.2599,19.3599,19.2399,19.3599,38500.0
2007-02-13 15:20:00,19.37,19.39,19.31,19.37,65400.0,19.3699,19.3899,19.3099,19.3699,65400.0
2007-02-13 15:30:00,19.36,19.38,19.31,19.38,25400.0,19.3599,19.3799,19.3099,19.3799,25400.0
2007-02-13 15:40:00,19.38,19.55,19.37,19.44,84300.0,19.3799,19.5499,19.3699,19.4399,84300.0
2007-02-13 15:50:00,19.43,19.45,19.34,19.36,42500.0,19.4299,19.4499,19.3399,19.3599,42500.0
2007-02-14 09:30:00,19.5,19.54,19.32,19.32,16000.0,19.4999,19.5399,19.3199,19.3199,16000.0
2007-02-14 09:40:00,19.35,19.35,19.21,19.23,8900.0,19.3499,19.3499,19.2099,19.2299,8900.0
2007-02-14 09:50:00,19.23,19.28,19.21,19.28,10300.0,19.2299,19.2799,19.2099,19.2799,10300.0
2007-02-14 10:00:00,19.27,19.52,19.27,19.51,32900.0,19.2699,19.5199,19.2699,19.5099,32900.0
2007-02-14 10:10:00,19.51,19.52,19.48,19.51,18700.0,19.5099,19.5199,19.4799,19.5099,18700.0
2007-02-14 10:20:00,19.5,19.63,19.49,19.54,74600.0,19.4999,19.6299,19.4899,19.5399,74600.0
2007-02-14 10:30:00,19.55,19.61,19.51,19.51,54100.0,19.5499,19.6099,19.5099,19.5099,54100.0
2007-02-14 10:40:00,19.49,19.5,19.48,19.49,29900.0,19.4899,19.4999,19.4799,19.4899,29900.0
2007-02-14 10:50:00,19.49,19.49,19.47,19.47,13700.0,19.4899,19.4899,19.4699,19.4699,13700.0
2007-02-14 11:00:00,19.48,19.66,19.45,19.65,57600.0,19.4799,19.6599,19.4499,19.6499,57600.0
2007-02-14 11:10:00,19.67,20.2,19.65,20.17,150100.0,19.6699,20.1999,19.6499,20.1699,150100.0
2007-02-14 11:20:00,20.2,20.76,20.12,20.56,311000.0,20.1999,20.7599,20.1199,20.5599,311000.0
2007-02-14 11:30:00,20.55,20.55,20.42,20.45,82200.0,20.5499,20.5499,20.4199,20.4499,82200.0
2007-02-14 11:40:00,20.44,20.44,20.1,20.11,120100.0,20.4399,20.4399,20.0999,20.1099,120100.0
2007-02-14 11:50:00,20.14,20.23,20.11,20.15,79500.0,20.1399,20.2299,20.1099,20.1499,79500.0
2007-02-14 12:00:00,20.15,20.16,19.87,19.96,102900.0,20.1499,20.1599,19.8699,19.9599,102900.0
2007-02-14 12:10:00,19.95,20.09,19.94,20.06,28700.0,19.9499,20.0899,19.9399,20.0599,28700.0
2007-02-14 12:20:00,20.06,20.06,19.88,19.89,45900.0,20.0599,20.0599,19.8799,19.8899,45900.0
2007-02-14 12:30:00,19.92,19.96,19.85,19.85,41600.0,19.9199,19.9599,19.8499,19.8499,41600.0
2007-02-14 12:40:00,19.88,20.0,19.69,19.86,78700.0,19.8799,19.9999,19.6899,19.8599,78700.0
2007-02-14 12:50:00,19.87,20.03,19.86,20.03,10300.0,19.8699,20.0299,19.8599,20.0299,10300.0
2007-02-14 13:00:00,20.05,20.06,20.0,20.06,39200.0,20.0499,20.0599,19.9999,20.0599,39200.0
2007-02-14 13:10:00,20.06,20.06,19.94,19.98,37200.0,20.0599,20.0599,19.9399,19.9799,37200.0
2007-02-14 13:20:00,19.98,20.03,19.98,20.03,15000.0,19.9799,20.0299,19.9799,20.0299,15000.0
2007-02-14 13:30:00,20.03,20.04,19.97,20.03,32000.0,20.0299,20.0399,19.9699,20.0299,32000.0
2007-02-14 13:40:00,20.02,20.04,19.91,20.02,31200.0,20.0199,20.0399,19.9099,20.0199,31200.0
2007-02-14 13:50:00,20.02,20.03,19.93,19.98,22100.0,20.0199,20.0299,19.9299,19.9799,22100.0
2007-02-14 14:00:00,20.0,20.0,19.95,19.95,79000.0,19.9999,19.9999,19.9499,19.9499,79000.0
2007-02-14 14:10:00,19.95,20.0,19.83,19.99,28500.0,19.9499,19.9999,19.8299,19.9899,28500.0
2007-02-14 14:20:00,19.99,20.15,19.99,20.07,50200.0,19.9899,20.1499,19.9899,20.0699,50200.0
2007-02-14 14:30:00,20.07,20.12,19.95,19.99,66000.0,20.0699,20.1199,19.9499,19.9899,66000.0
2007-02-14 14:40:00,20.0,20.85,19.98,20.72,316200.0,19.9999,20.8499,19.9799,20.7199,316200.0
2007-02-14 14:50:00,20.72,20.74,20.55,20.62,110700.0,20.7199,20.7399,20.5499,20.6199,110700.0
2007-02-14 15:00:00,20.61,20.61,20.48,20.49,89000.0,20.6099,20.6099,20.4799,20.4899,89000.0
2007-02-14 15:10:00,20.48,20.55,20.38,20.45,71900.0,20.4799,20.5499,20.3799,20.4499,71900.0
2007-02-14 15:20:00,20.45,20.58,20.45,20.58,84000.0,20.4499,20.5799,20.4499,20.5799,84000.0
2007-02-14 15:30:00,20.58,20.6,20.54,20.58,149100.0,20.5799,20.5999,20.5399,20.5799,149100.0
2007-02-14 15:40:00,20.58,20.8,20.57,20.8,125600.0,20.5799,20.7999,20.5699,20.7999,125600.0
2007-02-14 15:50:00,20.8,21.06,20.8,20.95,396000.0,20.7999,21.0599,20.7999,20.9499,396000.0
2007-02-15 09:30:00,20.33,20.4,19.74,20.4,298200.0,20.3299,20.3999,19.7399,20.3999,298200.0
2007-02-15 09:40:00,20.37,21.0,20.0,20.93,315900.0,20.3699,20.9999,19.9999,20.9299,315900.0
2007-02-15 09:50:00,20.93,20.95,20.45,20.52,105200.0,20.9299,20.9499,20.4499,20.5199,105200.0
2007-02-15 10:00:00,20.51,20.6,20.4,20.43,94200.0,20.5099,20.5999,20.3999,20.4299,94200.0
2007-02-15 10:10:00,20.45,20.52,20.39,20.5,56900.0,20.4499,20.5199,20.3899,20.4999,56900.0
2007-02-15 10:20:00,20.5,20.54,20.48,20.54,95900.0,20.4999,20.5399,20.4799,20.5399,95900.0
2007-02-15 10:30:00,20.56,20.82,20.56,20.8,132000.0,20.5599,20.8199,20.5599,20.7999,132000.0
2007-02-15 10:40:00,20.8,20.8,20.57,20.58,85400.0,20.7999,20.7999,20.5699,20.5799,85400.0
2007-02-15 10:50:00,20.58,20.6,20.53,20.55,73700.0,20.5799,20.5999,20.5299,20.5499,73700.0
2007-02-15 11:00:00,20.56,20.6,20.47,20.47,28500.0,20.5599,20.5999,20.4699,20.4699,28500.0
2007-02-15 11:10:00,20.47,20.53,20.42,20.44,39700.0,20.4699,20.5299,20.4199,20.4399,39700.0
2007-02-15 11:20:00,20.45,20.5,20.4,20.42,46300.0,20.4499,20.4999,20.3999,20.4199,46300.0
2007-02-15 11:30:00,20.42,20.59,20.41,20.55,98600.0,20.4199,20.5899,20.4099,20.5499,98600.0
2007-02-15 11:40:00,20.54,20.62,20.5,20.54,35900.0,20.5399,20.6199,20.4999,20.5399,35900.0
2007-02-15 11:50:00,20.54,20.75,20.47,20.74,87300.0,20.5399,20.7499,20.4699,20.7399,87300.0
2007-02-15 12:00:00,20.75,20.75,20.5,20.5,29400.0,20.7499,20.7499,20.4999,20.4999,29400.0
2007-02-15 12:10:00,20.52,20.61,20.52,20.54,24400.0,20.5199,20.6099,20.5199,20.5399,24400.0
2007-02-15 12:20:00,20.55,20.59,20.54,20.57,25800.0,20.5499,20.5899,20.5399,20.5699,25800.0
2007-02-15 12:30:00,20.55,20.59,20.5,20.56,27000.0,20.5499,20.5899,20.4999,20.5599,27000.0
2007-02-15 12:40:00,20.57,20.6,20.45,20.46,33300.0,20.5699,20.5999,20.4499,20.4599,33300.0
2007-02-15 12:50:00,20.46,20.56,20.44,20.55,13600.0,20.4599,20.5599,20.4399,20.5499,13600.0
2007-02-15 13:00:00,20.55,20.55,20.4,20.4,70100.0,20.5499,20.5499,20.3999,20.3999,70100.0
2007-02-15 13:10:00,20.41,20.47,20.4,20.47,19800.0,20.4099,20.4699,20.3999,20.4699,19800.0
2007-02-15 13:20:00,20.45,20.48,20.44,20.47,11800.0,20.4499,20.4799,20.4399,20.4699,11800.0
2007-02-15 13:30:00,20.48,20.52,20.46,20.49,18600.0,20.4799,20.5199,20.4599,20.4899,18600.0
2007-02-15 13:40:00,20.5,20.61,20.49,20.53,47900.0,20.4999,20.6099,20.4899,20.5299,47900.0
2007-02-15 13:50:00,20.53,20.55,20.52,20.53,13700.0,20.5299,20.5499,20.5199,20.5299,13700.0
2007-02-15 14:00:00,20.52,20.53,20.44,20.45,36100.0,20.5199,20.5299,20.4399,20.4499,36100.0
2007-02-15 14:10:00,20.45,20.5,20.45,20.5,15700.0,20.4499,20.4999,20.4499,20.4999,15700.0
2007-02-15 14:20:00,20.49,20.52,20.49,20.49,27900.0,20.4899,20.5199,20.4899,20.4899,27900.0
2007-02-15 14:30:00,20.49,20.5,20.46,20.47,44700.0,20.4899,20.4999,20.4599,20.4699,44700.0
2007-02-15 14:40:00,20.47,20.5,20.43,20.45,52700.0,20.4699,20.4999,20.4299,20.4499,52700.0
2007-02-15 14:50:00,20.46,20.53,20.45,20.53,91700.0,20.4599,20.5299,20.4499,20.5299,91700.0
2007-02-15 15:00:00,20.52,20.53,20.47,20.49,91800.0,20.5199,20.5299,20.4699,20.4899,91800.0
2007-02-15 15:10:00,20.48,20.49,20.37,20.41,76400.0,20.4799,20.4899,20.3699,20.4099,76400.0
2007-02-15 15:20:00,20.41,20.45,20.4,20.42,69500.0,20.4099,20.4499,20.3999,20.4199,69500.0
2007-02-15 15:30:00,20.41,20.44,20.4,20.43,65000.0,20.4099,20.4399,20.3999,20.4299,65000.0
2007-02-15 15:40:00,20.42,20.47,20.35,20.36,119100.0,20.4199,20.4699,20.3499,20.3599,119100.0
2007-02-15 15:50:00,20.35,20.42,20.22,20.23,175300.0,20.3499,20.4199,20.2199,20.2299,175300.0
2007-02-16 09:30:00,19.62,19.96,19.55,19.9,337900.0,19.6199,19.9599,19.5499,19.8999,337900.0
2007-02-16 09:40:00,19.9,19.98,19.89,19.96,142300.0,19.8999,19.9799,19.8899,19.9599,142300.0
2007-02-16 09:50:00,19.95,20.12,19.93,20.11,329000.0,19.9499,20.1199,19.9299,20.1099,329000.0
2007-02-16 10:00:00,20.11,20.11,19.94,19.98,417300.0,20.1099,20.1099,19.9399,19.9799,417300.0
2007-02-16 10:10:00,19.98,20.0,19.89,19.95,59000.0,19.9799,19.9999,19.8899,19.9499,59000.0
2007-02-16 10:20:00,19.96,19.99,19.95,19.96,27800.0,19.9599,19.9899,19.9499,19.9599,27800.0
2007-02-16 10:30:00,19.96,19.99,19.93,19.98,26500.0,19.9599,19.9899,19.9299,19.9799,26500.0
2007-02-16 10:40:00,19.98,20.04,19.97,20.04,30300.0,19.9799,20.0399,19.9699,20.0399,30300.0
2007-02-16 10:50:00,20.04,20.08,20.02,20.03,41700.0,20.0399,20.0799,20.0199,20.0299,41700.0
2007-02-16 11:00:00,20.05,20.05,20.0,20.0,35400.0,20.0499,20.0499,19.9999,19.9999,35400.0
2007-02-16 11:10:00,20.01,20.02,20.0,20.01,20200.0,20.0099,20.0199,19.9999,20.0099,20200.0
2007-02-16 11:20:00,20.01,20.03,20.0,20.01,21100.0,20.0099,20.0299,19.9999,20.0099,21100.0
2007-02-16 11:30:00,19.99,20.01,19.92,20.0,24200.0,19.9899,20.0099,19.9199,19.9999,24200.0
2007-02-16 11:40:00,20.0,20.0,19.98,20.0,20300.0,19.9999,19.9999,19.9799,19.9999,20300.0
2007-02-16 11:50:00,20.0,20.02,19.99,20.0,62900.0,19.9999,20.0199,19.9899,19.9999,62900.0
2007-02-16 12:00:00,20.01,20.01,19.99,20.0,55000.0,20.0099,20.0099,19.9899,19.9999,55000.0
2007-02-16 12:10:00,19.99,20.2,19.99,20.04,154000.0,19.9899,20.1999,19.9899,20.0399,154000.0
2007-02-16 12:20:00,20.04,20.06,20.01,20.03,69400.0,20.0399,20.0599,20.0099,20.0299,69400.0
2007-02-16 12:30:00,20.04,20.04,20.02,20.03,13100.0,20.0399,20.0399,20.0199,20.0299,13100.0
2007-02-16 12:40:00,20.03,20.05,20.03,20.05,20100.0,20.0299,20.0499,20.0299,20.0499,20100.0
2007-02-16 12:50:00,20.05,20.06,20.04,20.06,31600.0,20.0499,20.0599,20.0399,20.0599,31600.0
2007-02-16 13:00:00,20.06,20.07,20.04,20.05,49900.0,20.0599,20.0699,20.0399,20.0499,49900.0
2007-02-16 13:10:00,20.05,20.12,20.05,20.08,114300.0,20.0499,20.1199,20.0499,20.0799,114300.0
2007-02-16 13:20:00,20.08,20.12,20.06,20.11,73500.0,20.0799,20.1199,20.0599,20.1099,73500.0
2007-02-16 13:30:00,20.13,20.15,20.08,20.1,83700.0,20.1299,20.1499,20.0799,20.0999,83700.0
2007-02-16 13:40:00,20.09,20.1,20.09,20.1,45800.0,20.0899,20.0999,20.0899,20.0999,45800.0
2007-02-16 13:50:00,20.1,20.2,20.09,20.13,85900.0,20.0999,20.1999,20.0899,20.1299,85900.0
2007-02-16 14:00:00,20.12,20.16,20.12,20.15,28500.0,20.1199,20.1599,20.1199,20.1499,28500.0
2007-02-16 14:10:00,20.14,20.15,20.12,20.14,95100.0,20.1399,20.1499,20.1199,20.1399,95100.0
2007-02-16 14:20:00,20.14,20.17,20.13,20.17,64500.0,20.1399,20.1699,20.1299,20.1699,64500.0
2007-02-16 14:30:00,20.17,20.17,20.11,20.15,61900.0,20.1699,20.1699,20.1099,20.1499,61900.0
2007-02-16 14:40:00,20.16,20.16,20.12,20.14,30200.0,20.1599,20.1599,20.1199,20.1399,30200.0
2007-02-16 14:50:00,20.16,20.16,20.13,20.13,22700.0,20.1599,20.1599,20.1299,20.1299,22700.0
2007-02-16 15:00:00,20.13,20.15,20.13,20.14,33000.0,20.1299,20.1499,20.1299,20.1399,33000.0
2007-02-16 15:10:00,20.14,20.15,20.1,20.13,45500.0,20.1399,20.1499,20.0999,20.1299,45500.0
2007-02-16 15:20:00,20.13,20.17,20.13,20.16,121200.0,20.1299,20.1699,20.1299,20.1599,121200.0
2007-02-16 15:30:00,20.15,20.2,20.15,20.18,486900.0,20.1499,20.1999,20.1499,20.1799,486900.0
2007-02-16 15:40:00,20.18,20.2,20.16,20.19,198100.0,20.1799,20.1999,20.1599,20.1899,198100.0
2007-02-16 15:50:00,20.19,20.22,20.17,20.22,517300.0,20.1899,20.2199,20.1699,20.2199,517300.0
2007-02-20 09:30:00,20.26,20.26,19.7,19.85,148500.0,20.2599,20.2599,19.6999,19.8499,148500.0
2007-02-20 09:40:00,19.85,19.92,19.83,19.87,55000.0,19.8499,19.9199,19.8299,19.8699,55000.0
2007-02-20 09:50:00,19.87,19.89,19.83,19.87,41300.0,19.8699,19.8899,19.8299,19.8699,41300.0
2007-02-20 10:00:00,19.88,19.88,19.83,19.88,44700.0,19.8799,19.8799,19.8299,19.8799,44700.0
2007-02-20 10:10:00,19.89,20.0,19.89,20.0,45300.0,19.8899,19.9999,19.8899,19.9999,45300.0
2007-02-20 10:20:00,20.0,20.03,19.98,19.99,39200.0,19.9999,20.0299,19.9799,19.9899,39200.0
2007-02-20 10:30:00,20.0,20.0,19.99,19.99,20700.0,19.9999,19.9999,19.9899,19.9899,20700.0
2007-02-20 10:40:00,20.0,20.01,19.98,20.0,38900.0,19.9999,20.0099,19.9799,19.9999,38900.0
2007-02-20 10:50:00,20.0,20.1,20.0,20.1,36700.0,19.9999,20.0999,19.9999,20.0999,36700.0
2007-02-20 11:00:00,20.1,20.1,20.07,20.09,22600.0,20.0999,20.0999,20.0699,20.0899,22600.0
2007-02-20 11:10:00,20.08,20.1,20.08,20.09,31200.0,20.0799,20.0999,20.0799,20.0899,31200.0
2007-02-20 11:20:00,20.1,20.23,20.09,20.22,85700.0,20.0999,20.2299,20.0899,20.2199,85700.0
2007-02-20 11:30:00,20.22,20.24,20.12,20.21,58700.0,20.2199,20.2399,20.1199,20.2099,58700.0
2007-02-20 11:40:00,20.2,20.2,20.14,20.16,48700.0,20.1999,20.1999,20.1399,20.1599,48700.0
2007-02-20 11:50:00,20.17,20.17,20.1,20.1,31700.0,20.1699,20.1699,20.0999,20.0999,31700.0
2007-02-20 12:00:00,20.09,20.15,20.02,20.05,39600.0,20.0899,20.1499,20.0199,20.0499,39600.0
2007-02-20 12:10:00,20.05,20.17,20.03,20.15,43900.0,20.0499,20.1699,20.0299,20.1499,43900.0
2007-02-20 12:20:00,20.13,20.14,20.05,20.07,73900.0,20.1299,20.1399,20.0499,20.0699,73900.0
2007-02-20 12:30:00,20.06,20.15,20.05,20.15,34900.0,20.0599,20.1499,20.0499,20.1499,34900.0
2007-02-20 12:40:00,20.15,20.15,20.14,20.15,24900.0,20.1499,20.1499,20.1399,20.1499,24900.0
2007-02-20 12:50:00,20.14,20.15,20.11,20.14,31100.0,20.1399,20.1499,20.1099,20.1399,31100.0
2007-02-20 13:00:00,20.15,20.15,20.14,20.14,42700.0,20.1499,20.1499,20.1399,20.1399,42700.0
2007-02-20 13:10:00,20.15,20.15,20.11,20.12,18500.0,20.1499,20.1499,20.1099,20.1199,18500.0
2007-02-20 13:20:00,20.12,20.14,20.11,20.12,29200.0,20.1199,20.1399,20.1099,20.1199,29200.0
2007-02-20 13:30:00,20.13,20.14,20.05,20.06,14500.0,20.1299,20.1399,20.0499,20.0599,14500.0
2007-02-20 13:40:00,20.05,20.1,20.05,20.09,6100.0,20.0499,20.0999,20.0499,20.0899,6100.0
2007-02-20 13:50:00,20.09,20.1,20.06,20.1,11400.0,20.0899,20.0999,20.0599,20.0999,11400.0
2007-02-20 14:00:00,20.09,20.09,20.04,20.05,24100.0,20.0899,20.0899,20.0399,20.0499,24100.0
2007-02-20 14:10:00,20.05,20.1,20.05,20.08,31500.0,20.0499,20.0999,20.0499,20.0799,31500.0
2007-02-20 14:20:00,20.09,20.1,20.02,20.05,24500.0,20.0899,20.0999,20.0199,20.0499,24500.0
2007-02-20 14:30:00,20.04,20.1,20.04,20.09,16900.0,20.0399,20.0999,20.0399,20.0899,16900.0
2007-02-20 14:40:00,20.08,20.1,20.04,20.09,15700.0,20.0799,20.0999,20.0399,20.0899,15700.0
2007-02-20 14:50:00,20.08,20.1,20.02,20.09,31800.0,20.0799,20.0999,20.0199,20.0899,31800.0
2007-02-20 15:00:00,20.09,20.09,20.06,20.08,21800.0,20.0899,20.0899,20.0599,20.0799,21800.0
2007-02-20 15:10:00,20.08,20.08,20.04,20.07,19100.0,20.0799,20.0799,20.0399,20.0699,19100.0
2007-02-20 15:20:00,20.07,20.1,20.05,20.09,37300.0,20.0699,20.0999,20.0499,20.0899,37300.0
2007-02-20 15:30:00,20.09,20.1,20.05,20.08,61600.0,20.0899,20.0999,20.0499,20.0799,61600.0
2007-02-20 15:40:00,20.09,20.11,20.08,20.1,120200.0,20.0899,20.1099,20.0799,20.0999,120200.0
2007-02-20 15:50:00,20.1,20.13,20.09,20.13,117900.0,20.0999,20.1299,20.0899,20.1299,117900.0
2007-02-21 09:30:00,20.01,20.1,19.78,19.98,39600.0,20.0099,20.0999,19.7799,19.9799,39600.0
2007-02-21 09:40:00,20.01,20.1,19.98,20.03,26600.0,20.0099,20.0999,19.9799,20.0299,26600.0
2007-02-21 09:50:00,20.04,20.09,19.97,20.01,23800.0,20.0399,20.0899,19.9699,20.0099,23800.0
2007-02-21 10:00:00,20.04,20.09,19.95,19.98,16600.0,20.0399,20.0899,19.9499,19.9799,16600.0
2007-02-21 10:10:00,19.99,20.1,19.92,20.09,20600.0,19.9899,20.0999,19.9199,20.0899,20600.0
2007-02-21 10:20:00,20.09,20.09,19.97,19.98,16000.0,20.0899,20.0899,19.9699,19.9799,16000.0
2007-02-21 10:30:00,19.97,20.03,19.89,19.89,14800.0,19.9699,20.0299,19.8899,19.8899,14800.0
2007-02-21 10:40:00,19.88,19.95,19.79,19.89,29300.0,19.8799,19.9499,19.7899,19.8899,29300.0
2007-02-21 10:50:00,19.89,19.94,19.83,19.94,19200.0,19.8899,19.9399,19.8299,19.9399,19200.0
2007-02-21 11:00:00,19.94,19.94,19.88,19.9,15000.0,19.9399,19.9399,19.8799,19.8999,15000.0
2007-02-21 11:10:00,19.89,20.0,19.88,20.0,21800.0,19.8899,19.9999,19.8799,19.9999,21800.0
2007-02-21 11:20:00,20.0,20.0,19.96,19.99,10100.0,19.9999,19.9999,19.9599,19.9899,10100.0
2007-02-21 11:30:00,20.0,20.08,19.99,20.05,32600.0,19.9999,20.0799,19.9899,20.0499,32600.0
2007-02-21 11:40:00,20.05,20.05,19.96,20.0,69500.0,20.0499,20.0499,19.9599,19.9999,69500.0
2007-02-21 11:50:00,20.0,20.01,19.98,20.0,136900.0,19.9999,20.0099,19.9799,19.9999,136900.0
2007-02-21 12:00:00,20.0,20.0,19.99,20.0,44100.0,19.9999,19.9999,19.9899,19.9999,44100.0
2007-02-21 12:10:00,20.0,20.0,19.99,20.0,21600.0,19.9999,19.9999,19.9899,19.9999,21600.0
2007-02-21 12:20:00,20.0,20.01,19.99,20.01,65500.0,19.9999,20.0099,19.9899,20.0099,65500.0
2007-02-21 12:30:00,20.0,20.02,19.99,20.02,164300.0,19.9999,20.0199,19.9899,20.0199,164300.0
2007-02-21 12:40:00,20.02,20.02,20.0,20.01,118400.0,20.0199,20.0199,19.9999,20.0099,118400.0
2007-02-21 12:50:00,20.01,20.01,19.96,19.96,22900.0,20.0099,20.0099,19.9599,19.9599,22900.0
2007-02-21 13:00:00,19.96,19.96,19.87,19.89,40600.0,19.9599,19.9599,19.8699,19.8899,40600.0
2007-02-21 13:10:00,19.89,19.9,19.86,19.9,27800.0,19.8899,19.8999,19.8599,19.8999,27800.0
2007-02-21 13:20:00,19.89,19.94,19.88,19.91,54900.0,19.8899,19.9399,19.8799,19.9099,54900.0
2007-02-21 13:30:00,19.9,19.9,19.85,19.87,41200.0,19.8999,19.8999,19.8499,19.8699,41200.0
2007-02-21 13:40:00,19.87,19.88,19.74,19.82,48400.0,19.8699,19.8799,19.7399,19.8199,48400.0
2007-02-21 13:50:00,19.84,19.84,19.74,19.8,67900.0,19.8399,19.8399,19.7399,19.7999,67900.0
2007-02-21 14:00:00,19.79,19.9,19.74,19.89,30400.0,19.7899,19.8999,19.7399,19.8899,30400.0
2007-02-21 14:10:00,19.9,19.95,19.9,19.94,9300.0,19.8999,19.9499,19.8999,19.9399,9300.0
2007-02-21 14:20:00,19.94,19.95,19.86,19.88,10100.0,19.9399,19.9499,19.8599,19.8799,10100.0
2007-02-21 14:30:00,19.88,19.97,19.88,19.97,5300.0,19.8799,19.9699,19.8799,19.9699,5300.0
2007-02-21 14:40:00,19.97,19.98,19.9,19.9,12400.0,19.9699,19.9799,19.8999,19.8999,12400.0
2007-02-21 14:50:00,19.9,19.95,19.89,19.92,11300.0,19.8999,19.9499,19.8899,19.9199,11300.0
2007-02-21 15:00:00,19.92,19.93,19.87,19.92,11300.0,19.9199,19.9299,19.8699,19.9199,11300.0
2007-02-21 15:10:00,19.91,19.93,19.84,19.88,56600.0,19.9099,19.9299,19.8399,19.8799,56600.0
2007-02-21 15:20:00,19.87,19.91,19.85,19.88,18000.0,19.8699,19.9099,19.8499,19.8799,18000.0
2007-02-21 15:30:00,19.89,19.89,19.85,19.86,34500.0,19.8899,19.8899,19.8499,19.8599,34500.0
2007-02-21 15:40:00,19.87,19.89,19.8,19.81,43600.0,19.8699,19.8899,19.7999,19.8099,43600.0
2007-02-21 15:50:00,19.81,19.88,19.79,19.86,72700.0,19.8099,19.8799,19.7899,19.8599,72700.0
2007-02-22 09:30:00,19.8,20.04,19.77,19.9,104700.0,19.7999,20.0399,19.7699,19.8999,104700.0
2007-02-22 09:40:00,19.9,20.02,19.89,19.9,67000.0,19.8999,20.0199,19.8899,19.8999,67000.0
2007-02-22 09:50:00,19.92,19.99,19.92,19.97,30600.0,19.9199,19.9899,19.9199,19.9699,30600.0
2007-02-22 10:00:00,19.97,19.98,19.96,19.97,40500.0,19.9699,19.9799,19.9599,19.9699,40500.0
2007-02-22 10:10:00,19.96,19.97,19.84,19.85,42500.0,19.9599,19.9699,19.8399,19.8499,42500.0
2007-02-22 10:20:00,19.87,19.87,19.78,19.85,39700.0,19.8699,19.8699,19.7799,19.8499,39700.0
2007-02-22 10:30:00,19.86,19.93,19.81,19.93,24200.0,19.8599,19.9299,19.8099,19.9299,24200.0
2007-02-22 10:40:00,19.93,19.93,19.89,19.92,16200.0,19.9299,19.9299,19.8899,19.9199,16200.0
2007-02-22 10:50:00,19.91,19.95,19.89,19.95,17300.0,19.9099,19.9499,19.8899,19.9499,17300.0
2007-02-22 11:00:00,19.94,19.94,19.87,19.89,15100.0,19.9399,19.9399,19.8699,19.8899,15100.0
2007-02-22 11:10:00,19.88,19.89,19.78,19.81,30700.0,19.8799,19.8899,19.7799,19.8099,30700.0
2007-02-22 11:20:00,19.8,19.8,19.59,19.67,99000.0,19.7999,19.7999,19.5899,19.6699,99000.0
2007-02-22 11:30:00,19.66,19.66,19.6,19.64,24200.0,19.6599,19.6599,19.5999,19.6399,24200.0
2007-02-22 11:40:00,19.65,19.66,19.56,19.58,15500.0,19.6499,19.6599,19.5599,19.5799,15500.0
2007-02-22 11:50:00,19.6,19.73,19.56,19.71,29800.0,19.5999,19.7299,19.5599,19.7099,29800.0
2007-02-22 12:00:00,19.7,19.74,19.67,19.74,27900.0,19.6999,19.7399,19.6699,19.7399,27900.0
2007-02-22 12:10:00,19.74,19.8,19.73,19.75,574900.0,19.7399,19.7999,19.7299,19.7499,574900.0
2007-02-22 12:20:00,19.73,19.73,19.68,19.68,9300.0,19.7299,19.7299,19.6799,19.6799,9300.0
2007-02-22 12:30:00,19.71,19.8,19.7,19.8,7900.0,19.7099,19.7999,19.6999,19.7999,7900.0
2007-02-22 12:40:00,19.8,19.9,19.79,19.89,12500.0,19.7999,19.8999,19.7899,19.8899,12500.0
2007-02-22 12:50:00,19.87,19.89,19.84,19.87,8100.0,19.8699,19.8899,19.8399,19.8699,8100.0
2007-02-22 13:00:00,19.89,19.89,19.8,19.85,30200.0,19.8899,19.8899,19.7999,19.8499,30200.0
2007-02-22 13:10:00,19.84,19.89,19.79,19.83,94900.0,19.8399,19.8899,19.7899,19.8299,94900.0
2007-02-22 13:20:00,19.83,19.86,19.82,19.85,14200.0,19.8299,19.8599,19.8199,19.8499,14200.0
2007-02-22 13:30:00,19.83,19.85,19.7,19.76,86200.0,19.8299,19.8499,19.6999,19.7599,86200.0
2007-02-22 13:40:00,19.77,19.81,19.77,19.78,12600.0,19.7699,19.8099,19.7699,19.7799,12600.0
2007-02-22 13:50:00,19.77,19.82,19.65,19.66,69300.0,19.7699,19.8199,19.6499,19.6599,69300.0
2007-02-22 14:00:00,19.67,19.76,19.65,19.75,105300.0,19.6699,19.7599,19.6499,19.7499,105300.0
2007-02-22 14:10:00,19.76,19.79,19.73,19.76,29800.0,19.7599,19.7899,19.7299,19.7599,29800.0
2007-02-22 14:20:00,19.76,19.78,19.74,19.77,39900.0,19.7599,19.7799,19.7399,19.7699,39900.0
2007-02-22 14:30:00,19.78,19.78,19.71,19.78,38300.0,19.7799,19.7799,19.7099,19.7799,38300.0
2007-02-22 14:40:00,19.78,19.78,19.71,19.73,29800.0,19.7799,19.7799,19.7099,19.7299,29800.0
2007-02-22 14:50:00,19.73,19.73,19.7,19.7,61200.0,19.7299,19.7299,19.6999,19.6999,61200.0
2007-02-22 15:00:00,19.7,19.72,19.7,19.72,19700.0,19.6999,19.7199,19.6999,19.7199,19700.0
2007-02-22 15:10:00,19.72,19.74,19.7,19.74,64200.0,19.7199,19.7399,19.6999,19.7399,64200.0
2007-02-22 15:20:00,19.74,19.8,19.73,19.8,88800.0,19.7399,19.7999,19.7299,19.7999,88800.0
2007-02-22 15:30:00,19.8,19.8,19.79,19.8,43600.0,19.7999,19.7999,19.7899,19.7999,43600.0
2007-02-22 15:40:00,19.79,19.8,19.77,19.8,38100.0,19.7899,19.7999,19.7699,19.7999,38100.0
2007-02-22 15:50:00,19.8,19.87,19.78,19.83,177100.0,19.7999,19.8699,19.7799,19.8299,177100.0
2007-02-23 09:30:00,19.75,19.75,19.6,19.64,51600.0,19.7499,19.7499,19.5999,19.6399,51600.0
2007-02-23 09:40:00,19.63,19.84,19.54,19.75,103800.0,19.6299,19.8399,19.5399,19.7499,103800.0
2007-02-23 09:50:00,19.75,20.05,19.75,20.0,211800.0,19.7499,20.0499,19.7499,19.9999,211800.0
2007-02-23 10:00:00,20.0,20.35,20.0,20.15,262400.0,19.9999,20.3499,19.9999,20.1499,262400.0
2007-02-23 10:10:00,20.13,20.15,20.0,20.0,32900.0,20.1299,20.1499,19.9999,19.9999,32900.0
2007-02-23 10:20:00,20.04,20.2,20.0,20.01,39100.0,20.0399,20.1999,19.9999,20.0099,39100.0
2007-02-23 10:30:00,20.01,20.06,20.0,20.04,90800.0,20.0099,20.0599,19.9999,20.0399,90800.0
2007-02-23 10:40:00,20.04,20.09,20.0,20.04,28500.0,20.0399,20.0899,19.9999,20.0399,28500.0
2007-02-23 10:50:00,20.06,20.14,20.05,20.1,21300.0,20.0599,20.1399,20.0499,20.0999,21300.0
2007-02-23 11:00:00,20.09,20.11,20.0,20.03,39500.0,20.0899,20.1099,19.9999,20.0299,39500.0
2007-02-23 11:10:00,20.03,20.05,19.97,19.99,54200.0,20.0299,20.0499,19.9699,19.9899,54200.0
2007-02-23 11:20:00,19.99,20.0,19.95,19.98,21100.0,19.9899,19.9999,19.9499,19.9799,21100.0
2007-02-23 11:30:00,19.99,20.0,19.97,20.0,32900.0,19.9899,19.9999,19.9699,19.9999,32900.0
2007-02-23 11:40:00,19.99,20.09,19.99,20.07,242100.0,19.9899,20.0899,19.9899,20.0699,242100.0
2007-02-23 11:50:00,20.07,20.07,20.03,20.06,35100.0,20.0699,20.0699,20.0299,20.0599,35100.0
2007-02-23 12:00:00,20.06,20.08,19.99,20.0,237900.0,20.0599,20.0799,19.9899,19.9999,237900.0
2007-02-23 12:10:00,20.0,20.0,19.95,19.99,8700.0,19.9999,19.9999,19.9499,19.9899,8700.0
2007-02-23 12:20:00,19.99,20.0,19.98,19.99,12000.0,19.9899,19.9999,19.9799,19.9899,12000.0
2007-02-23 12:30:00,19.97,19.99,19.9,19.92,31500.0,19.9699,19.9899,19.8999,19.9199,31500.0
2007-02-23 12:40:00,19.92,19.94,19.92,19.93,10500.0,19.9199,19.9399,19.9199,19.9299,10500.0
2007-02-23 12:50:00,19.93,19.95,19.93,19.95,5200.0,19.9299,19.9499,19.9299,19.9499,5200.0
2007-02-23 13:00:00,19.94,19.95,19.93,19.93,11000.0,19.9399,19.9499,19.9299,19.9299,11000.0
2007-02-23 13:10:00,19.94,19.95,19.93,19.93,5400.0,19.9399,19.9499,19.9299,19.9299,5400.0
2007-02-23 13:20:00,19.94,19.95,19.94,19.95,2900.0,19.9399,19.9499,19.9399,19.9499,2900.0
2007-02-23 13:30:00,19.95,19.95,19.94,19.95,8300.0,19.9499,19.9499,19.9399,19.9499,8300.0
2007-02-23 13:40:00,19.95,19.95,19.94,19.94,6400.0,19.9499,19.9499,19.9399,19.9399,6400.0
2007-02-23 13:50:00,19.94,19.95,19.92,19.92,12200.0,19.9399,19.9499,19.9199,19.9199,12200.0
2007-02-23 14:00:00,19.93,19.93,19.92,19.93,4800.0,19.9299,19.9299,19.9199,19.9299,4800.0
2007-02-23 14:10:00,19.93,19.93,19.92,19.92,12000.0,19.9299,19.9299,19.9199,19.9199,12000.0
2007-02-23 14:20:00,19.93,19.93,19.92,19.93,30500.0,19.9299,19.9299,19.9199,19.9299,30500.0
2007-02-23 14:30:00,19.93,19.93,19.89,19.9,35900.0,19.9299,19.9299,19.8899,19.8999,35900.0
2007-02-23 14:40:00,19.9,19.9,19.87,19.87,76500.0,19.8999,19.8999,19.8699,19.8699,76500.0
2007-02-23 14:50:00,19.87,19.88,19.85,19.85,13300.0,19.8699,19.8799,19.8499,19.8499,13300.0
2007-02-23 15:00:00,19.86,19.88,19.82,19.84,40800.0,19.8599,19.8799,19.8199,19.8399,40800.0
2007-02-23 15:10:00,19.84,19.84,19.82,19.84,98700.0,19.8399,19.8399,19.8199,19.8399,98700.0
2007-02-23 15:20:00,19.84,19.84,19.83,19.84,11500.0,19.8399,19.8399,19.8299,19.8399,11500.0
2007-02-23 15:30:00,19.84,19.84,19.82,19.84,26200.0,19.8399,19.8399,19.8199,19.8399,26200.0
2007-02-23 15:40:00,19.84,19.84,19.83,19.83,31500.0,19.8399,19.8399,19.8299,19.8299,31500.0
2007-02-23 15:50:00,19.84,19.84,19.76,19.79,132200.0,19.8399,19.8399,19.7599,19.7899,132200.0
2007-02-26 09:30:00,19.94,19.97,19.82,19.88,26800.0,19.9399,19.9699,19.8199,19.8799,26800.0
2007-02-26 09:40:00,19.89,19.9,19.75,19.81,25800.0,19.8899,19.8999,19.7499,19.8099,25800.0
2007-02-26 09:50:00,19.82,19.82,19.62,19.64,27200.0,19.8199,19.8199,19.6199,19.6399,27200.0
2007-02-26 10:00:00,19.64,19.72,19.64,19.66,23500.0,19.6399,19.7199,19.6399,19.6599,23500.0
2007-02-26 10:10:00,19.66,19.71,19.47,19.47,81600.0,19.6599,19.7099,19.4699,19.4699,81600.0
2007-02-26 10:20:00,19.49,19.55,19.48,19.52,61700.0,19.4899,19.5499,19.4799,19.5199,61700.0
2007-02-26 10:30:00,19.51,19.58,19.28,19.55,97600.0,19.5099,19.5799,19.2799,19.5499,97600.0
2007-02-26 10:40:00,19.55,19.55,19.47,19.5,28400.0,19.5499,19.5499,19.4699,19.4999,28400.0
2007-02-26 10:50:00,19.51,19.55,19.5,19.52,33500.0,19.5099,19.5499,19.4999,19.5199,33500.0
2007-02-26 11:00:00,19.51,19.51,19.39,19.41,53500.0,19.5099,19.5099,19.3899,19.4099,53500.0
2007-02-26 11:10:00,19.4,19.46,19.34,19.38,58800.0,19.3999,19.4599,19.3399,19.3799,58800.0
2007-02-26 11:20:00,19.38,19.42,19.37,19.41,48400.0,19.3799,19.4199,19.3699,19.4099,48400.0
2007-02-26 11:30:00,19.41,19.45,19.39,19.44,35600.0,19.4099,19.4499,19.3899,19.4399,35600.0
2007-02-26 11:40:00,19.45,19.48,19.44,19.47,16100.0,19.4499,19.4799,19.4399,19.4699,16100.0
2007-02-26 11:50:00,19.46,19.47,19.39,19.43,49300.0,19.4599,19.4699,19.3899,19.4299,49300.0
2007-02-26 12:00:00,19.42,19.43,19.39,19.4,39800.0,19.4199,19.4299,19.3899,19.3999,39800.0
2007-02-26 12:10:00,19.41,19.41,19.37,19.4,142900.0,19.4099,19.4099,19.3699,19.3999,142900.0
2007-02-26 12:20:00,19.4,19.41,19.3,19.35,46400.0,19.3999,19.4099,19.2999,19.3499,46400.0
2007-02-26 12:30:00,19.35,19.37,19.33,19.36,16300.0,19.3499,19.3699,19.3299,19.3599,16300.0
2007-02-26 12:40:00,19.36,19.44,19.33,19.34,25500.0,19.3599,19.4399,19.3299,19.3399,25500.0
2007-02-26 12:50:00,19.34,19.34,19.27,19.27,16300.0,19.3399,19.3399,19.2699,19.2699,16300.0
2007-02-26 13:00:00,19.26,19.29,19.26,19.28,71300.0,19.2599,19.2899,19.2599,19.2799,71300.0
2007-02-26 13:10:00,19.27,19.32,19.27,19.32,15400.0,19.2699,19.3199,19.2699,19.3199,15400.0
2007-02-26 13:20:00,19.32,19.35,19.31,19.34,11400.0,19.3199,19.3499,19.3099,19.3399,11400.0
2007-02-26 13:30:00,19.34,19.35,19.27,19.28,120900.0,19.3399,19.3499,19.2699,19.2799,120900.0
2007-02-26 13:40:00,19.27,19.28,19.23,19.25,63500.0,19.2699,19.2799,19.2299,19.2499,63500.0
2007-02-26 13:50:00,19.25,19.3,19.24,19.29,50900.0,19.2499,19.2999,19.2399,19.2899,50900.0
2007-02-26 14:00:00,19.29,19.32,19.29,19.31,31700.0,19.2899,19.3199,19.2899,19.3099,31700.0
2007-02-26 14:10:00,19.32,19.32,19.27,19.31,20300.0,19.3199,19.3199,19.2699,19.3099,20300.0
2007-02-26 14:20:00,19.31,19.32,19.29,19.3,29300.0,19.3099,19.3199,19.2899,19.2999,29300.0
2007-02-26 14:30:00,19.3,19.32,19.3,19.31,25500.0,19.2999,19.3199,19.2999,19.3099,25500.0
2007-02-26 14:40:00,19.32,19.33,19.3,19.33,25400.0,19.3199,19.3299,19.2999,19.3299,25400.0
2007-02-26 14:50:00,19.33,19.34,19.31,19.31,20500.0,19.3299,19.3399,19.3099,19.3099,20500.0
2007-02-26 15:00:00,19.32,19.37,19.31,19.34,31600.0,19.3199,19.3699,19.3099,19.3399,31600.0
2007-02-26 15:10:00,19.34,19.35,19.34,19.35,23100.0,19.3399,19.3499,19.3399,19.3499,23100.0
2007-02-26 15:20:00,19.34,19.34,19.27,19.28,45800.0,19.3399,19.3399,19.2699,19.2799,45800.0
2007-02-26 15:30:00,19.28,19.32,19.27,19.3,57700.0,19.2799,19.3199,19.2699,19.2999,57700.0
2007-02-26 15:40:00,19.3,19.3,19.2,19.24,61900.0,19.2999,19.2999,19.1999,19.2399,61900.0
2007-02-26 15:50:00,19.24,19.25,19.16,19.22,143800.0,19.2399,19.2499,19.1599,19.2199,143800.0
2007-02-27 09:30:00,18.77,18.9,18.35,18.52,145000.0,18.7699,18.8999,18.3499,18.5199,145000.0
2007-02-27 09:40:00,18.53,18.92,18.52,18.69,39700.0,18.5299,18.9199,18.5199,18.6899,39700.0
2007-02-27 09:50:00,18.69,18.8,18.63,18.66,53400.0,18.6899,18.7999,18.6299,18.6599,53400.0
2007-02-27 10:00:00,18.67,19.09,18.67,19.01,126400.0,18.6699,19.0899,18.6699,19.0099,126400.0
2007-02-27 10:10:00,19.01,19.07,18.95,18.96,35700.0,19.0099,19.0699,18.9499,18.9599,35700.0
2007-02-27 10:20:00,18.95,19.02,18.91,18.93,72600.0,18.9499,19.0199,18.9099,18.9299,72600.0
2007-02-27 10:30:00,18.91,19.04,18.91,19.03,38700.0,18.9099,19.0399,18.9099,19.0299,38700.0
2007-02-27 10:40:00,19.03,19.07,19.01,19.01,22300.0,19.0299,19.0699,19.0099,19.0099,22300.0
2007-02-27 10:50:00,19.01,19.06,18.94,18.99,33700.0,19.0099,19.0599,18.9399,18.9899,33700.0
2007-02-27 11:00:00,18.97,19.01,18.85,18.92,30400.0,18.9699,19.0099,18.8499,18.9199,30400.0
2007-02-27 11:10:00,18.88,19.0,18.84,18.94,25000.0,18.8799,18.9999,18.8399,18.9399,25000.0
2007-02-27 11:20:00,18.94,18.94,18.79,18.92,15200.0,18.9399,18.9399,18.7899,18.9199,15200.0
2007-02-27 11:30:00,18.92,18.97,18.85,18.97,30700.0,18.9199,18.9699,18.8499,18.9699,30700.0
2007-02-27 11:40:00,18.98,18.98,18.92,18.93,9000.0,18.9799,18.9799,18.9199,18.9299,9000.0
2007-02-27 11:50:00,18.93,18.93,18.73,18.74,17500.0,18.9299,18.9299,18.7299,18.7399,17500.0
2007-02-27 12:00:00,18.72,18.72,18.63,18.68,17200.0,18.7199,18.7199,18.6299,18.6799,17200.0
2007-02-27 12:10:00,18.7,18.8,18.67,18.78,25400.0,18.6999,18.7999,18.6699,18.7799,25400.0
2007-02-27 12:20:00,18.78,18.83,18.72,18.79,17600.0,18.7799,18.8299,18.7199,18.7899,17600.0
2007-02-27 12:30:00,18.79,18.8,18.75,18.79,10100.0,18.7899,18.7999,18.7499,18.7899,10100.0
2007-02-27 12:40:00,18.81,18.81,18.71,18.8,15400.0,18.8099,18.8099,18.7099,18.7999,15400.0
2007-02-27 12:50:00,18.8,18.83,18.75,18.83,6300.0,18.7999,18.8299,18.7499,18.8299,6300.0
2007-02-27 13:00:00,18.84,18.92,18.83,18.83,32100.0,18.8399,18.9199,18.8299,18.8299,32100.0
2007-02-27 13:10:00,18.84,18.84,18.66,18.68,7600.0,18.8399,18.8399,18.6599,18.6799,7600.0
2007-02-27 13:20:00,18.69,18.72,18.61,18.61,16000.0,18.6899,18.7199,18.6099,18.6099,16000.0
2007-02-27 13:30:00,18.6,18.6,18.54,18.57,27300.0,18.5999,18.5999,18.5399,18.5699,27300.0
2007-02-27 13:40:00,18.57,18.57,18.5,18.5,61100.0,18.5699,18.5699,18.4999,18.4999,61100.0
2007-02-27 13:50:00,18.5,18.63,18.5,18.59,39100.0,18.4999,18.6299,18.4999,18.5899,39100.0
2007-02-27 14:00:00,18.6,18.6,18.41,18.44,40600.0,18.5999,18.5999,18.4099,18.4399,40600.0
2007-02-27 14:10:00,18.46,18.54,18.41,18.43,43200.0,18.4599,18.5399,18.4099,18.4299,43200.0
2007-02-27 14:20:00,18.43,18.44,18.16,18.16,46600.0,18.4299,18.4399,18.1599,18.1599,46600.0
2007-02-27 14:30:00,18.17,18.41,18.1,18.35,87100.0,18.1699,18.4099,18.0999,18.3499,87100.0
2007-02-27 14:40:00,18.34,18.35,18.26,18.29,55200.0,18.3399,18.3499,18.2599,18.2899,55200.0
2007-02-27 14:50:00,18.3,18.31,18.13,18.18,53700.0,18.2999,18.3099,18.1299,18.1799,53700.0
2007-02-27 15:00:00,18.17,18.17,18.03,18.06,88500.0,18.1699,18.1699,18.0299,18.0599,88500.0
2007-02-27 15:10:00,18.06,18.13,18.03,18.05,63200.0,18.0599,18.1299,18.0299,18.0499,63200.0
2007-02-27 15:20:00,18.04,18.16,17.98,18.11,153200.0,18.0399,18.1599,17.9799,18.1099,153200.0
2007-02-27 15:30:00,18.13,18.34,18.13,18.3,91000.0,18.1299,18.3399,18.1299,18.2999,91000.0
2007-02-27 15:40:00,18.32,18.33,18.25,18.31,82600.0,18.3199,18.3299,18.2499,18.3099,82600.0
2007-02-27 15:50:00,18.3,18.35,18.18,18.25,117700.0,18.2999,18.3499,18.1799,18.2499,117700.0
2007-02-28 09:30:00,18.3,18.3,17.86,17.92,62500.0,18.2999,18.2999,17.8599,17.9199,62500.0
2007-02-28 09:40:00,17.91,17.96,17.66,17.73,78600.0,17.9099,17.9599,17.6599,17.7299,78600.0
2007-02-28 09:50:00,17.71,17.92,17.65,17.91,74900.0,17.7099,17.9199,17.6499,17.9099,74900.0
2007-02-28 10:00:00,17.91,17.92,17.76,17.78,50400.0,17.9099,17.9199,17.7599,17.7799,50400.0
2007-02-28 10:10:00,17.78,17.86,17.73,17.86,51600.0,17.7799,17.8599,17.7299,17.8599,51600.0
2007-02-28 10:20:00,17.86,17.95,17.79,17.92,59100.0,17.8599,17.9499,17.7899,17.9199,59100.0
2007-02-28 10:30:00,17.92,18.0,17.91,17.95,54500.0,17.9199,17.9999,17.9099,17.9499,54500.0
2007-02-28 10:40:00,17.95,18.05,17.95,18.01,23400.0,17.9499,18.0499,17.9499,18.0099,23400.0
2007-02-28 10:50:00,18.01,18.04,17.84,18.04,31200.0,18.0099,18.0399,17.8399,18.0399,31200.0
2007-02-28 11:00:00,18.03,18.07,17.99,18.06,18500.0,18.0299,18.0699,17.9899,18.0599,18500.0
2007-02-28 11:10:00,18.07,18.21,18.06,18.2,26900.0,18.0699,18.2099,18.0599,18.1999,26900.0
2007-02-28 11:20:00,18.21,18.21,18.08,18.12,16000.0,18.2099,18.2099,18.0799,18.1199,16000.0
2007-02-28 11:30:00,18.12,18.12,17.93,17.93,29900.0,18.1199,18.1199,17.9299,17.9299,29900.0
2007-02-28 11:40:00,17.93,17.99,17.84,17.85,26000.0,17.9299,17.9899,17.8399,17.8499,26000.0
2007-02-28 11:50:00,17.87,17.98,17.86,17.97,22900.0,17.8699,17.9799,17.8599,17.9699,22900.0
2007-02-28 12:00:00,17.96,17.97,17.79,17.86,21300.0,17.9599,17.9699,17.7899,17.8599,21300.0
2007-02-28 12:10:00,17.87,17.92,17.85,17.86,20600.0,17.8699,17.9199,17.8499,17.8599,20600.0
2007-02-28 12:20:00,17.9,17.98,17.9,17.95,14700.0,17.8999,17.9799,17.8999,17.9499,14700.0
2007-02-28 12:30:00,17.95,17.96,17.85,17.9,18100.0,17.9499,17.9599,17.8499,17.8999,18100.0
2007-02-28 12:40:00,17.89,18.02,17.89,17.96,25500.0,17.8899,18.0199,17.8899,17.9599,25500.0
2007-02-28 12:50:00,17.96,18.03,17.96,18.03,29900.0,17.9599,18.0299,17.9599,18.0299,29900.0
2007-02-28 13:00:00,18.03,18.04,18.01,18.02,19200.0,18.0299,18.0399,18.0099,18.0199,19200.0
2007-02-28 13:10:00,18.02,18.05,17.98,18.02,84400.0,18.0199,18.0499,17.9799,18.0199,84400.0
2007-02-28 13:20:00,18.01,18.14,18.01,18.09,41600.0,18.0099,18.1399,18.0099,18.0899,41600.0
2007-02-28 13:30:00,18.1,18.23,18.1,18.17,34900.0,18.0999,18.2299,18.0999,18.1699,34900.0
2007-02-28 13:40:00,18.19,18.19,18.08,18.08,25100.0,18.1899,18.1899,18.0799,18.0799,25100.0
2007-02-28 13:50:00,18.08,18.13,17.98,18.07,24200.0,18.0799,18.1299,17.9799,18.0699,24200.0
2007-02-28 14:00:00,18.07,18.13,17.98,18.01,20300.0,18.0699,18.1299,17.9799,18.0099,20300.0
2007-02-28 14:10:00,18.01,18.07,17.98,17.99,28000.0,18.0099,18.0699,17.9799,17.9899,28000.0
2007-02-28 14:20:00,17.99,18.05,17.93,17.98,34900.0,17.9899,18.0499,17.9299,17.9799,34900.0
2007-02-28 14:30:00,17.97,18.07,17.97,17.99,19800.0,17.9699,18.0699,17.9699,17.9899,19800.0
2007-02-28 14:40:00,17.98,18.04,17.97,18.03,25700.0,17.9799,18.0399,17.9699,18.0299,25700.0
2007-02-28 14:50:00,18.03,18.03,17.98,18.02,32200.0,18.0299,18.0299,17.9799,18.0199,32200.0
2007-02-28 15:00:00,18.02,18.02,17.93,17.95,47200.0,18.0199,18.0199,17.9299,17.9499,47200.0
2007-02-28 15:10:00,17.94,18.0,17.93,17.98,54900.0,17.9399,17.9999,17.9299,17.9799,54900.0
2007-02-28 15:20:00,17.97,18.01,17.95,17.95,73800.0,17.9699,18.0099,17.9499,17.9499,73800.0
2007-02-28 15:30:00,17.95,17.96,17.89,17.9,88800.0,17.9499,17.9599,17.8899,17.8999,88800.0
2007-02-28 15:40:00,17.9,17.91,17.84,17.86,121700.0,17.8999,17.9099,17.8399,17.8599,121700.0
2007-02-28 15:50:00,17.86,17.86,17.74,17.78,220000.0,17.8599,17.8599,17.7399,17.7799,220000.0
2007-03-01 09:30:00,15.78,16.25,15.6,16.05,847700.0,15.7799,16.2499,15.5999,16.0499,847700.0
2007-03-01 09:40:00,16.04,16.18,15.95,16.03,378500.0,16.0399,16.1799,15.9499,16.0299,378500.0
2007-03-01 09:50:00,16.02,16.9,15.99,16.85,413100.0,16.0199,16.8999,15.9899,16.8499,413100.0
2007-03-01 10:00:00,16.85,17.11,16.74,16.9,325800.0,16.8499,17.1099,16.7399,16.8999,325800.0
2007-03-01 10:10:00,16.91,17.2,16.8,17.1,179100.0,16.9099,17.1999,16.7999,17.0999,179100.0
2007-03-01 10:20:00,17.09,17.15,16.88,16.91,215600.0,17.0899,17.1499,16.8799,16.9099,215600.0
2007-03-01 10:30:00,16.9,16.93,16.84,16.86,146700.0,16.8999,16.9299,16.8399,16.8599,146700.0
2007-03-01 10:40:00,16.86,16.86,16.61,16.65,158200.0,16.8599,16.8599,16.6099,16.6499,158200.0
2007-03-01 10:50:00,16.66,17.0,16.65,16.9,128300.0,16.6599,16.9999,16.6499,16.8999,128300.0
2007-03-01 11:00:00,16.9,17.02,16.9,17.01,143100.0,16.8999,17.0199,16.8999,17.0099,143100.0
2007-03-01 11:10:00,17.02,17.08,16.94,17.03,65800.0,17.0199,17.0799,16.9399,17.0299,65800.0
2007-03-01 11:20:00,17.03,17.15,16.99,17.14,196000.0,17.0299,17.1499,16.9899,17.1399,196000.0
2007-03-01 11:30:00,17.15,17.2,17.05,17.12,185800.0,17.1499,17.1999,17.0499,17.1199,185800.0
2007-03-01 11:40:00,17.11,17.19,17.1,17.15,64700.0,17.1099,17.1899,17.0999,17.1499,64700.0
2007-03-01 11:50:00,17.16,17.2,16.9,16.93,72700.0,17.1599,17.1999,16.8999,16.9299,72700.0
2007-03-01 12:00:00,16.95,17.12,16.95,17.08,164000.0,16.9499,17.1199,16.9499,17.0799,164000.0
2007-03-01 12:10:00,17.1,17.16,17.07,17.1,40500.0,17.0999,17.1599,17.0699,17.0999,40500.0
2007-03-01 12:20:00,17.11,17.15,17.05,17.07,48000.0,17.1099,17.1499,17.0499,17.0699,48000.0
2007-03-01 12:30:00,17.07,17.14,17.06,17.14,31600.0,17.0699,17.1399,17.0599,17.1399,31600.0
2007-03-01 12:40:00,17.14,17.2,17.13,17.19,68900.0,17.1399,17.1999,17.1299,17.1899,68900.0
2007-03-01 12:50:00,17.19,17.2,17.18,17.19,58700.0,17.1899,17.1999,17.1799,17.1899,58700.0
2007-03-01 13:00:00,17.18,17.19,17.07,17.07,53900.0,17.1799,17.1899,17.0699,17.0699,53900.0
2007-03-01 13:10:00,17.07,17.07,16.9,16.94,54800.0,17.0699,17.0699,16.8999,16.9399,54800.0
2007-03-01 13:20:00,16.93,17.06,16.93,17.03,33300.0,16.9299,17.0599,16.9299,17.0299,33300.0
2007-03-01 13:30:00,17.04,17.07,17.02,17.04,60800.0,17.0399,17.0699,17.0199,17.0399,60800.0
2007-03-01 13:40:00,17.04,17.1,16.96,16.97,63700.0,17.0399,17.0999,16.9599,16.9699,63700.0
2007-03-01 13:50:00,16.96,17.02,16.96,17.01,59400.0,16.9599,17.0199,16.9599,17.0099,59400.0
2007-03-01 14:00:00,17.01,17.13,16.96,17.09,96400.0,17.0099,17.1299,16.9599,17.0899,96400.0
2007-03-01 14:10:00,17.09,17.12,16.98,17.1,48500.0,17.0899,17.1199,16.9799,17.0999,48500.0
2007-03-01 14:20:00,17.08,17.1,17.05,17.06,19800.0,17.0799,17.0999,17.0499,17.0599,19800.0
2007-03-01 14:30:00,17.06,17.13,17.05,17.12,32600.0,17.0599,17.1299,17.0499,17.1199,32600.0
2007-03-01 14:40:00,17.12,17.12,17.07,17.08,41200.0,17.1199,17.1199,17.0699,17.0799,41200.0
2007-03-01 14:50:00,17.08,17.13,17.08,17.11,33800.0,17.0799,17.1299,17.0799,17.1099,33800.0
2007-03-01 15:00:00,17.12,17.12,17.06,17.08,90100.0,17.1199,17.1199,17.0599,17.0799,90100.0
2007-03-01 15:10:00,17.08,17.1,17.03,17.09,44400.0,17.0799,17.0999,17.0299,17.0899,44400.0
2007-03-01 15:20:00,17.09,17.09,16.92,17.06,98000.0,17.0899,17.0899,16.9199,17.0599,98000.0
2007-03-01 15:30:00,17.06,17.11,16.94,17.03,101000.0,17.0599,17.1099,16.9399,17.0299,101000.0
2007-03-01 15:40:00,17.04,17.09,16.99,17.02,77900.0,17.0399,17.0899,16.9899,17.0199,77900.0
2007-03-01 15:50:00,17.03,17.07,16.99,17.06,296400.0,17.0299,17.0699,16.9899,17.0599,296400.0
2007-03-02 09:30:00,17.0,17.03,16.71,16.85,120400.0,16.9999,17.0299,16.7099,16.8499,120400.0
2007-03-02 09:40:00,16.85,17.01,16.85,16.93,50200.0,16.8499,17.0099,16.8499,16.9299,50200.0
2007-03-02 09:50:00,16.93,16.96,16.84,16.84,60600.0,16.9299,16.9599,16.8399,16.8399,60600.0
2007-03-02 10:00:00,16.84,16.87,16.64,16.65,80700.0,16.8399,16.8699,16.6399,16.6499,80700.0
2007-03-02 10:10:00,16.65,16.76,16.63,16.69,49000.0,16.6499,16.7599,16.6299,16.6899,49000.0
2007-03-02 10:20:00,16.69,16.7,16.61,16.63,62100.0,16.6899,16.6999,16.6099,16.6299,62100.0
2007-03-02 10:30:00,16.62,16.7,16.62,16.65,75700.0,16.6199,16.6999,16.6199,16.6499,75700.0
2007-03-02 10:40:00,16.65,16.72,16.65,16.71,61600.0,16.6499,16.7199,16.6499,16.7099,61600.0
2007-03-02 10:50:00,16.7,16.98,16.69,16.91,104000.0,16.6999,16.9799,16.6899,16.9099,104000.0
2007-03-02 11:00:00,16.9,16.96,16.82,16.95,93500.0,16.8999,16.9599,16.8199,16.9499,93500.0
2007-03-02 11:10:00,16.96,17.03,16.92,17.01,40200.0,16.9599,17.0299,16.9199,17.0099,40200.0
2007-03-02 11:20:00,17.01,17.01,16.98,17.0,35700.0,17.0099,17.0099,16.9799,16.9999,35700.0
2007-03-02 11:30:00,17.0,17.01,16.95,17.01,65900.0,16.9999,17.0099,16.9499,17.0099,65900.0
2007-03-02 11:40:00,17.01,17.02,16.99,17.0,38000.0,17.0099,17.0199,16.9899,16.9999,38000.0
2007-03-02 11:50:00,16.99,16.99,16.86,16.87,47600.0,16.9899,16.9899,16.8599,16.8699,47600.0
2007-03-02 12:00:00,16.86,16.95,16.86,16.95,41900.0,16.8599,16.9499,16.8599,16.9499,41900.0
2007-03-02 12:10:00,16.94,16.96,16.93,16.95,45500.0,16.9399,16.9599,16.9299,16.9499,45500.0
2007-03-02 12:20:00,16.95,16.95,16.85,16.9,62100.0,16.9499,16.9499,16.8499,16.8999,62100.0
2007-03-02 12:30:00,16.91,16.91,16.86,16.9,32700.0,16.9099,16.9099,16.8599,16.8999,32700.0
2007-03-02 12:40:00,16.9,16.91,16.85,16.9,40900.0,16.8999,16.9099,16.8499,16.8999,40900.0
2007-03-02 12:50:00,16.9,16.92,16.9,16.91,31700.0,16.8999,16.9199,16.8999,16.9099,31700.0
2007-03-02 13:00:00,16.93,16.98,16.92,16.95,38400.0,16.9299,16.9799,16.9199,16.9499,38400.0
2007-03-02 13:10:00,16.95,16.97,16.95,16.95,22200.0,16.9499,16.9699,16.9499,16.9499,22200.0
2007-03-02 13:20:00,16.95,16.96,16.85,16.86,44200.0,16.9499,16.9599,16.8499,16.8599,44200.0
2007-03-02 13:30:00,16.86,16.93,16.86,16.9,43700.0,16.8599,16.9299,16.8599,16.8999,43700.0
2007-03-02 13:40:00,16.91,16.95,16.9,16.95,16200.0,16.9099,16.9499,16.8999,16.9499,16200.0
2007-03-02 13:50:00,16.95,17.0,16.93,17.0,22900.0,16.9499,16.9999,16.9299,16.9999,22900.0
2007-03-02 14:00:00,17.0,17.0,16.96,16.98,17100.0,16.9999,16.9999,16.9599,16.9799,17100.0
2007-03-02 14:10:00,16.98,16.98,16.93,16.95,20500.0,16.9799,16.9799,16.9299,16.9499,20500.0
2007-03-02 14:20:00,16.94,17.01,16.93,17.01,22800.0,16.9399,17.0099,16.9299,17.0099,22800.0
2007-03-02 14:30:00,17.0,17.03,16.99,17.02,39900.0,16.9999,17.0299,16.9899,17.0199,39900.0
2007-03-02 14:40:00,17.01,17.16,17.0,17.03,57100.0,17.0099,17.1599,16.9999,17.0299,57100.0
2007-03-02 14:50:00,17.03,17.06,17.0,17.01,24600.0,17.0299,17.0599,16.9999,17.0099,24600.0
2007-03-02 15:00:00,17.01,17.1,17.0,17.01,33100.0,17.0099,17.0999,16.9999,17.0099,33100.0
2007-03-02 15:10:00,17.02,17.06,17.0,17.0,31300.0,17.0199,17.0599,16.9999,16.9999,31300.0
2007-03-02 15:20:00,17.0,17.03,17.0,17.03,30200.0,16.9999,17.0299,16.9999,17.0299,30200.0
2007-03-02 15:30:00,17.03,17.07,17.02,17.07,51300.0,17.0299,17.0699,17.0199,17.0699,51300.0
2007-03-02 15:40:00,17.06,17.3,17.06,17.27,150900.0,17.0599,17.2999,17.0599,17.2699,150900.0
2007-03-02 15:50:00,17.27,17.3,17.09,17.09,154800.0,17.2699,17.2999,17.0899,17.0899,154800.0
2007-03-05 09:30:00,17.0,17.31,16.9,17.3,84300.0,16.9999,17.3099,16.8999,17.2999,84300.0
2007-03-05 09:40:00,17.32,17.35,17.02,17.03,42200.0,17.3199,17.3499,17.0199,17.0299,42200.0
2007-03-05 09:50:00,17.03,17.16,17.0,17.15,40500.0,17.0299,17.1599,16.9999,17.1499,40500.0
2007-03-05 10:00:00,17.12,17.2,17.0,17.11,43600.0,17.1199,17.1999,16.9999,17.1099,43600.0
2007-03-05 10:10:00,17.1,17.26,17.1,17.16,45100.0,17.0999,17.2599,17.0999,17.1599,45100.0
2007-03-05 10:20:00,17.18,17.26,17.14,17.25,52200.0,17.1799,17.2599,17.1399,17.2499,52200.0
2007-03-05 10:30:00,17.26,17.26,17.16,17.18,44100.0,17.2599,17.2599,17.1599,17.1799,44100.0
2007-03-05 10:40:00,17.18,17.21,17.09,17.1,24800.0,17.1799,17.2099,17.0899,17.0999,24800.0
2007-03-05 10:50:00,17.09,17.1,17.07,17.09,23200.0,17.0899,17.0999,17.0699,17.0899,23200.0
2007-03-05 11:00:00,17.09,17.24,17.04,17.23,38900.0,17.0899,17.2399,17.0399,17.2299,38900.0
2007-03-05 11:10:00,17.22,17.22,17.15,17.18,18100.0,17.2199,17.2199,17.1499,17.1799,18100.0
2007-03-05 11:20:00,17.19,17.28,17.19,17.26,17500.0,17.1899,17.2799,17.1899,17.2599,17500.0
2007-03-05 11:30:00,17.26,17.26,17.08,17.1,32500.0,17.2599,17.2599,17.0799,17.0999,32500.0
2007-03-05 11:40:00,17.11,17.23,17.09,17.23,21300.0,17.1099,17.2299,17.0899,17.2299,21300.0
2007-03-05 11:50:00,17.21,17.23,17.0,17.0,22500.0,17.2099,17.2299,16.9999,16.9999,22500.0
2007-03-05 12:00:00,17.0,17.06,16.97,17.05,41400.0,16.9999,17.0599,16.9699,17.0499,41400.0
2007-03-05 12:10:00,17.02,17.12,17.02,17.07,18900.0,17.0199,17.1199,17.0199,17.0699,18900.0
2007-03-05 12:20:00,17.07,17.1,17.03,17.03,14600.0,17.0699,17.0999,17.0299,17.0299,14600.0
2007-03-05 12:30:00,17.03,17.03,16.98,17.0,36200.0,17.0299,17.0299,16.9799,16.9999,36200.0
2007-03-05 12:40:00,17.01,17.15,17.01,17.13,25200.0,17.0099,17.1499,17.0099,17.1299,25200.0
2007-03-05 12:50:00,17.13,17.13,16.99,17.0,15800.0,17.1299,17.1299,16.9899,16.9999,15800.0
2007-03-05 13:00:00,17.01,17.02,17.0,17.0,9600.0,17.0099,17.0199,16.9999,16.9999,9600.0
2007-03-05 13:10:00,17.0,17.03,17.0,17.01,11500.0,16.9999,17.0299,16.9999,17.0099,11500.0
2007-03-05 13:20:00,17.0,17.02,16.99,17.02,26800.0,16.9999,17.0199,16.9899,17.0199,26800.0
2007-03-05 13:30:00,17.01,17.02,17.0,17.01,8100.0,17.0099,17.0199,16.9999,17.0099,8100.0
2007-03-05 13:40:00,17.01,17.04,17.01,17.03,25600.0,17.0099,17.0399,17.0099,17.0299,25600.0
2007-03-05 13:50:00,17.04,17.04,17.0,17.02,11800.0,17.0399,17.0399,16.9999,17.0199,11800.0
2007-03-05 14:00:00,17.03,17.3,17.03,17.27,125300.0,17.0299,17.2999,17.0299,17.2699,125300.0
2007-03-05 14:10:00,17.28,17.49,17.26,17.49,128000.0,17.2799,17.4899,17.2599,17.4899,128000.0
2007-03-05 14:20:00,17.49,17.71,17.47,17.64,162400.0,17.4899,17.7099,17.4699,17.6399,162400.0
2007-03-05 14:30:00,17.64,17.66,17.5,17.52,55500.0,17.6399,17.6599,17.4999,17.5199,55500.0
2007-03-05 14:40:00,17.51,17.64,17.5,17.58,74500.0,17.5099,17.6399,17.4999,17.5799,74500.0
2007-03-05 14:50:00,17.58,17.62,17.55,17.61,64200.0,17.5799,17.6199,17.5499,17.6099,64200.0
2007-03-05 15:00:00,17.62,17.63,17.51,17.52,65500.0,17.6199,17.6299,17.5099,17.5199,65500.0
2007-03-05 15:10:00,17.53,17.53,17.4,17.4,54700.0,17.5299,17.5299,17.3999,17.3999,54700.0
2007-03-05 15:20:00,17.39,17.54,17.3,17.46,76000.0,17.3899,17.5399,17.2999,17.4599,76000.0
2007-03-05 15:30:00,17.46,17.59,17.39,17.49,85500.0,17.4599,17.5899,17.3899,17.4899,85500.0
2007-03-05 15:40:00,17.49,17.7,17.48,17.66,154100.0,17.4899,17.6999,17.4799,17.6599,154100.0
2007-03-05 15:50:00,17.65,17.65,17.48,17.48,241400.0,17.6499,17.6499,17.4799,17.4799,241400.0
2007-03-06 09:30:00,17.7,18.0,17.61,17.7,83900.0,17.6999,17.9999,17.6099,17.6999,83900.0
2007-03-06 09:40:00,17.73,18.12,17.73,17.86,60500.0,17.7299,18.1199,17.7299,17.8599,60500.0
2007-03-06 09:50:00,17.88,17.89,17.55,17.61,51800.0,17.8799,17.8899,17.5499,17.6099,51800.0
2007-03-06 10:00:00,17.61,17.68,17.51,17.61,64000.0,17.6099,17.6799,17.5099,17.6099,64000.0
2007-03-06 10:10:00,17.6,17.66,17.57,17.61,25000.0,17.5999,17.6599,17.5699,17.6099,25000.0
2007-03-06 10:20:00,17.62,17.67,17.54,17.54,40300.0,17.6199,17.6699,17.5399,17.5399,40300.0
2007-03-06 10:30:00,17.56,17.56,17.49,17.51,29500.0,17.5599,17.5599,17.4899,17.5099,29500.0
2007-03-06 10:40:00,17.52,17.52,17.45,17.46,46600.0,17.5199,17.5199,17.4499,17.4599,46600.0
2007-03-06 10:50:00,17.45,17.49,17.34,17.36,66900.0,17.4499,17.4899,17.3399,17.3599,66900.0
2007-03-06 11:00:00,17.35,17.4,17.31,17.39,38200.0,17.3499,17.3999,17.3099,17.3899,38200.0
2007-03-06 11:10:00,17.38,17.4,17.38,17.4,24400.0,17.3799,17.3999,17.3799,17.3999,24400.0
2007-03-06 11:20:00,17.4,17.43,17.36,17.41,41300.0,17.3999,17.4299,17.3599,17.4099,41300.0
2007-03-06 11:30:00,17.42,17.45,17.33,17.38,23600.0,17.4199,17.4499,17.3299,17.3799,23600.0
2007-03-06 11:40:00,17.4,17.42,17.36,17.39,46800.0,17.3999,17.4199,17.3599,17.3899,46800.0
2007-03-06 11:50:00,17.39,17.4,17.35,17.38,14200.0,17.3899,17.3999,17.3499,17.3799,14200.0
2007-03-06 12:00:00,17.38,17.41,17.37,17.39,23800.0,17.3799,17.4099,17.3699,17.3899,23800.0
2007-03-06 12:10:00,17.39,17.4,17.35,17.36,29600.0,17.3899,17.3999,17.3499,17.3599,29600.0
2007-03-06 12:20:00,17.36,17.41,17.36,17.4,23000.0,17.3599,17.4099,17.3599,17.3999,23000.0
2007-03-06 12:30:00,17.39,17.4,17.37,17.39,23600.0,17.3899,17.3999,17.3699,17.3899,23600.0
2007-03-06 12:40:00,17.4,17.41,17.37,17.4,35400.0,17.3999,17.4099,17.3699,17.3999,35400.0
2007-03-06 12:50:00,17.39,17.4,17.36,17.4,14600.0,17.3899,17.3999,17.3599,17.3999,14600.0
2007-03-06 13:00:00,17.39,17.41,17.37,17.38,27700.0,17.3899,17.4099,17.3699,17.3799,27700.0
2007-03-06 13:10:00,17.39,17.42,17.38,17.4,32100.0,17.3899,17.4199,17.3799,17.3999,32100.0
2007-03-06 13:20:00,17.4,17.45,17.39,17.42,15400.0,17.3999,17.4499,17.3899,17.4199,15400.0
2007-03-06 13:30:00,17.42,17.5,17.42,17.5,16900.0,17.4199,17.4999,17.4199,17.4999,16900.0
2007-03-06 13:40:00,17.5,17.7,17.5,17.67,43200.0,17.4999,17.6999,17.4999,17.6699,43200.0
2007-03-06 13:50:00,17.67,17.75,17.62,17.65,34300.0,17.6699,17.7499,17.6199,17.6499,34300.0
2007-03-06 14:00:00,17.65,17.72,17.63,17.63,22700.0,17.6499,17.7199,17.6299,17.6299,22700.0
2007-03-06 14:10:00,17.64,17.71,17.63,17.67,25500.0,17.6399,17.7099,17.6299,17.6699,25500.0
2007-03-06 14:20:00,17.66,17.75,17.62,17.65,32600.0,17.6599,17.7499,17.6199,17.6499,32600.0
2007-03-06 14:30:00,17.65,17.72,17.64,17.72,10500.0,17.6499,17.7199,17.6399,17.7199,10500.0
2007-03-06 14:40:00,17.72,17.73,17.68,17.73,24000.0,17.7199,17.7299,17.6799,17.7299,24000.0
2007-03-06 14:50:00,17.72,17.75,17.7,17.75,14400.0,17.7199,17.7499,17.6999,17.7499,14400.0
2007-03-06 15:00:00,17.74,17.75,17.7,17.73,18700.0,17.7399,17.7499,17.6999,17.7299,18700.0
2007-03-06 15:10:00,17.74,17.75,17.71,17.73,33700.0,17.7399,17.7499,17.7099,17.7299,33700.0
2007-03-06 15:20:00,17.73,17.74,17.71,17.72,39500.0,17.7299,17.7399,17.7099,17.7199,39500.0
2007-03-06 15:30:00,17.72,17.72,17.6,17.62,44500.0,17.7199,17.7199,17.5999,17.6199,44500.0
2007-03-06 15:40:00,17.62,17.63,17.54,17.56,67600.0,17.6199,17.6299,17.5399,17.5599,67600.0
2007-03-06 15:50:00,17.56,17.66,17.54,17.61,89400.0,17.5599,17.6599,17.5399,17.6099,89400.0
2007-03-07 09:30:00,19.75,20.49,19.74,19.94,1559400.0,19.7499,20.4899,19.7399,19.9399,1559400.0
2007-03-07 09:40:00,19.94,20.0,19.6,19.9,859900.0,19.9399,19.9999,19.5999,19.8999,859900.0
2007-03-07 09:50:00,19.9,20.4,19.85,20.03,823500.0,19.8999,20.3999,19.8499,20.0299,823500.0
2007-03-07 10:00:00,20.04,20.26,18.14,20.1,505700.0,20.0399,20.2599,18.1399,20.0999,505700.0
2007-03-07 10:10:00,20.08,20.1,19.6,19.75,938000.0,20.0799,20.0999,19.5999,19.7499,938000.0
2007-03-07 10:20:00,19.74,19.95,19.7,19.72,677100.0,19.7399,19.9499,19.6999,19.7199,677100.0
2007-03-07 10:30:00,19.73,19.95,19.73,19.87,273700.0,19.7299,19.9499,19.7299,19.8699,273700.0
2007-03-07 10:40:00,19.86,20.05,19.86,19.98,374300.0,19.8599,20.0499,19.8599,19.9799,374300.0
2007-03-07 10:50:00,19.98,20.14,19.96,20.07,417000.0,19.9799,20.1399,19.9599,20.0699,417000.0
2007-03-07 11:00:00,20.07,20.26,20.0,20.21,307500.0,20.0699,20.2599,19.9999,20.2099,307500.0
2007-03-07 11:10:00,20.21,20.58,20.13,20.34,567000.0,20.2099,20.5799,20.1299,20.3399,567000.0
2007-03-07 11:20:00,20.33,20.88,20.33,20.64,464500.0,20.3299,20.8799,20.3299,20.6399,464500.0
2007-03-07 11:30:00,20.64,20.64,20.29,20.38,256400.0,20.6399,20.6399,20.2899,20.3799,256400.0
2007-03-07 11:40:00,20.35,20.5,20.01,20.08,306400.0,20.3499,20.4999,20.0099,20.0799,306400.0
2007-03-07 11:50:00,20.03,20.22,19.98,20.2,485700.0,20.0299,20.2199,19.9799,20.1999,485700.0
2007-03-07 12:00:00,20.2,20.2,20.0,20.03,192100.0,20.1999,20.1999,19.9999,20.0299,192100.0
2007-03-07 12:10:00,20.06,20.58,19.89,20.08,173100.0,20.0599,20.5799,19.8899,20.0799,173100.0
2007-03-07 12:20:00,20.08,20.22,19.89,20.19,108900.0,20.0799,20.2199,19.8899,20.1899,108900.0
2007-03-07 12:30:00,20.19,20.85,19.89,20.19,967400.0,20.1899,20.8499,19.8899,20.1899,967400.0
2007-03-07 12:40:00,20.12,20.16,19.86,20.11,258400.0,20.1199,20.1599,19.8599,20.1099,258400.0
2007-03-07 12:50:00,20.11,20.13,19.91,19.97,326300.0,20.1099,20.1299,19.9099,19.9699,326300.0
2007-03-07 13:00:00,19.97,20.0,19.8,19.85,336900.0,19.9699,19.9999,19.7999,19.8499,336900.0
2007-03-07 13:10:00,19.86,20.12,19.71,19.75,288200.0,19.8599,20.1199,19.7099,19.7499,288200.0
2007-03-07 13:20:00,19.75,19.78,19.24,19.35,596200.0,19.7499,19.7799,19.2399,19.3499,596200.0
2007-03-07 13:30:00,19.35,19.52,19.34,19.36,191000.0,19.3499,19.5199,19.3399,19.3599,191000.0
2007-03-07 13:40:00,19.36,19.49,19.33,19.4,150300.0,19.3599,19.4899,19.3299,19.3999,150300.0
2007-03-07 13:50:00,19.41,19.44,19.03,19.09,321900.0,19.4099,19.4399,19.0299,19.0899,321900.0
2007-03-07 14:00:00,19.09,19.44,19.07,19.41,218300.0,19.0899,19.4399,19.0699,19.4099,218300.0
2007-03-07 14:10:00,19.42,19.5,19.3,19.36,148800.0,19.4199,19.4999,19.2999,19.3599,148800.0
2007-03-07 14:20:00,19.35,19.43,19.17,19.26,110100.0,19.3499,19.4299,19.1699,19.2599,110100.0
2007-03-07 14:30:00,19.24,19.36,19.16,19.24,91500.0,19.2399,19.3599,19.1599,19.2399,91500.0
2007-03-07 14:40:00,19.24,19.71,19.23,19.58,1861500.0,19.2399,19.7099,19.2299,19.5799,1861500.0
2007-03-07 14:50:00,19.56,19.7,19.54,19.6,409400.0,19.5599,19.6999,19.5399,19.5999,409400.0
2007-03-07 15:00:00,19.6,19.8,19.44,19.55,537500.0,19.5999,19.7999,19.4399,19.5499,537500.0
2007-03-07 15:10:00,19.55,19.62,19.47,19.57,127000.0,19.5499,19.6199,19.4699,19.5699,127000.0
2007-03-07 15:20:00,19.56,19.6,19.37,19.42,195000.0,19.5599,19.5999,19.3699,19.4199,195000.0
2007-03-07 15:30:00,19.41,19.41,19.12,19.22,277200.0,19.4099,19.4099,19.1199,19.2199,277200.0
2007-03-07 15:40:00,19.22,19.28,19.14,19.17,245800.0,19.2199,19.2799,19.1399,19.1699,245800.0
2007-03-07 15:50:00,19.16,19.17,18.95,18.99,490000.0,19.1599,19.1699,18.9499,18.9899,490000.0
2007-03-08 09:30:00,19.28,19.51,19.26,19.45,254000.0,19.2799,19.5099,19.2599,19.4499,254000.0
2007-03-08 09:40:00,19.46,19.48,19.25,19.29,146000.0,19.4599,19.4799,19.2499,19.2899,146000.0
2007-03-08 09:50:00,19.29,19.35,19.23,19.3,118800.0,19.2899,19.3499,19.2299,19.2999,118800.0
2007-03-08 10:00:00,19.3,19.42,19.25,19.39,42200.0,19.2999,19.4199,19.2499,19.3899,42200.0
2007-03-08 10:10:00,19.39,19.45,19.36,19.43,81200.0,19.3899,19.4499,19.3599,19.4299,81200.0
2007-03-08 10:20:00,19.44,19.5,19.3,19.41,48700.0,19.4399,19.4999,19.2999,19.4099,48700.0
2007-03-08 10:30:00,19.4,19.4,19.3,19.36,41700.0,19.3999,19.3999,19.2999,19.3599,41700.0
2007-03-08 10:40:00,19.36,19.36,19.3,19.34,39200.0,19.3599,19.3599,19.2999,19.3399,39200.0
2007-03-08 10:50:00,19.34,19.35,19.29,19.3,97700.0,19.3399,19.3499,19.2899,19.2999,97700.0
2007-03-08 11:00:00,19.3,19.36,19.26,19.34,70200.0,19.2999,19.3599,19.2599,19.3399,70200.0
2007-03-08 11:10:00,19.34,19.34,19.26,19.26,73000.0,19.3399,19.3399,19.2599,19.2599,73000.0
2007-03-08 11:20:00,19.27,19.35,19.26,19.31,54500.0,19.2699,19.3499,19.2599,19.3099,54500.0
2007-03-08 11:30:00,19.31,19.31,19.25,19.3,78400.0,19.3099,19.3099,19.2499,19.2999,78400.0
2007-03-08 11:40:00,19.31,19.35,19.3,19.35,42300.0,19.3099,19.3499,19.2999,19.3499,42300.0
2007-03-08 11:50:00,19.33,19.41,19.29,19.31,75100.0,19.3299,19.4099,19.2899,19.3099,75100.0
2007-03-08 12:00:00,19.31,19.31,19.28,19.28,32600.0,19.3099,19.3099,19.2799,19.2799,32600.0
2007-03-08 12:10:00,19.28,19.31,19.27,19.3,79700.0,19.2799,19.3099,19.2699,19.2999,79700.0
2007-03-08 12:20:00,19.31,19.31,19.28,19.28,62500.0,19.3099,19.3099,19.2799,19.2799,62500.0
2007-03-08 12:30:00,19.29,19.38,19.28,19.38,23300.0,19.2899,19.3799,19.2799,19.3799,23300.0
2007-03-08 12:40:00,19.38,19.39,19.3,19.31,17700.0,19.3799,19.3899,19.2999,19.3099,17700.0
2007-03-08 12:50:00,19.32,19.37,19.3,19.34,37400.0,19.3199,19.3699,19.2999,19.3399,37400.0
2007-03-08 13:00:00,19.35,19.55,19.35,19.49,97600.0,19.3499,19.5499,19.3499,19.4899,97600.0
2007-03-08 13:10:00,19.49,19.58,19.37,19.39,74300.0,19.4899,19.5799,19.3699,19.3899,74300.0
2007-03-08 13:20:00,19.39,19.55,19.39,19.53,15000.0,19.3899,19.5499,19.3899,19.5299,15000.0
2007-03-08 13:30:00,19.54,19.55,19.49,19.51,39800.0,19.5399,19.5499,19.4899,19.5099,39800.0
2007-03-08 13:40:00,19.51,19.53,19.5,19.53,25400.0,19.5099,19.5299,19.4999,19.5299,25400.0
2007-03-08 13:50:00,19.52,19.56,19.49,19.51,32000.0,19.5199,19.5599,19.4899,19.5099,32000.0
2007-03-08 14:00:00,19.51,19.51,19.3,19.32,49300.0,19.5099,19.5099,19.2999,19.3199,49300.0
2007-03-08 14:10:00,19.33,19.34,19.29,19.32,52000.0,19.3299,19.3399,19.2899,19.3199,52000.0
2007-03-08 14:20:00,19.32,19.43,19.3,19.39,42900.0,19.3199,19.4299,19.2999,19.3899,42900.0
2007-03-08 14:30:00,19.39,19.46,19.35,19.4,68200.0,19.3899,19.4599,19.3499,19.3999,68200.0
2007-03-08 14:40:00,19.41,19.47,19.37,19.46,156800.0,19.4099,19.4699,19.3699,19.4599,156800.0
2007-03-08 14:50:00,19.45,19.62,19.42,19.57,68100.0,19.4499,19.6199,19.4199,19.5699,68100.0
2007-03-08 15:00:00,19.58,19.6,19.54,19.56,40200.0,19.5799,19.5999,19.5399,19.5599,40200.0
2007-03-08 15:10:00,19.57,19.75,19.57,19.75,99200.0,19.5699,19.7499,19.5699,19.7499,99200.0
2007-03-08 15:20:00,19.75,19.75,19.68,19.68,128300.0,19.7499,19.7499,19.6799,19.6799,128300.0
2007-03-08 15:30:00,19.69,19.75,19.63,19.64,104000.0,19.6899,19.7499,19.6299,19.6399,104000.0
2007-03-08 15:40:00,19.65,19.66,19.33,19.42,167400.0,19.6499,19.6599,19.3299,19.4199,167400.0
2007-03-08 15:50:00,19.4,19.52,19.4,19.45,130200.0,19.3999,19.5199,19.3999,19.4499,130200.0
2007-03-09 09:30:00,19.4,19.45,19.3,19.4,112900.0,19.3999,19.4499,19.2999,19.3999,112900.0
2007-03-09 09:40:00,19.39,19.57,19.34,19.55,113300.0,19.3899,19.5699,19.3399,19.5499,113300.0
2007-03-09 09:50:00,19.55,19.57,19.28,19.29,98600.0,19.5499,19.5699,19.2799,19.2899,98600.0
2007-03-09 10:00:00,19.3,19.37,19.29,19.31,45400.0,19.2999,19.3699,19.2899,19.3099,45400.0
2007-03-09 10:10:00,19.3,19.42,19.3,19.32,40300.0,19.2999,19.4199,19.2999,19.3199,40300.0
2007-03-09 10:20:00,19.33,19.38,19.3,19.32,26700.0,19.3299,19.3799,19.2999,19.3199,26700.0
2007-03-09 10:30:00,19.3,19.39,19.25,19.39,28800.0,19.2999,19.3899,19.2499,19.3899,28800.0
2007-03-09 10:40:00,19.38,19.42,19.3,19.32,11200.0,19.3799,19.4199,19.2999,19.3199,11200.0
2007-03-09 10:50:00,19.33,19.39,19.33,19.34,13600.0,19.3299,19.3899,19.3299,19.3399,13600.0
2007-03-09 11:00:00,19.34,19.38,19.3,19.37,12900.0,19.3399,19.3799,19.2999,19.3699,12900.0
2007-03-09 11:10:00,19.37,19.37,19.35,19.35,7600.0,19.3699,19.3699,19.3499,19.3499,7600.0
2007-03-09 11:20:00,19.36,19.43,19.35,19.39,16500.0,19.3599,19.4299,19.3499,19.3899,16500.0
2007-03-09 11:30:00,19.41,19.54,19.4,19.48,37800.0,19.4099,19.5399,19.3999,19.4799,37800.0
2007-03-09 11:40:00,19.52,19.52,19.46,19.48,16300.0,19.5199,19.5199,19.4599,19.4799,16300.0
2007-03-09 11:50:00,19.47,19.48,19.45,19.45,10500.0,19.4699,19.4799,19.4499,19.4499,10500.0
2007-03-09 12:00:00,19.46,19.48,19.46,19.48,2000.0,19.4599,19.4799,19.4599,19.4799,2000.0
2007-03-09 12:10:00,19.47,19.51,19.47,19.5,33100.0,19.4699,19.5099,19.4699,19.4999,33100.0
2007-03-09 12:20:00,19.5,19.52,19.5,19.52,36100.0,19.4999,19.5199,19.4999,19.5199,36100.0
2007-03-09 12:30:00,19.52,19.54,19.52,19.53,10100.0,19.5199,19.5399,19.5199,19.5299,10100.0
2007-03-09 12:40:00,19.52,19.53,19.52,19.52,10100.0,19.5199,19.5299,19.5199,19.5199,10100.0
2007-03-09 12:50:00,19.52,19.55,19.52,19.52,19400.0,19.5199,19.5499,19.5199,19.5199,19400.0
2007-03-09 13:00:00,19.52,19.54,19.52,19.54,11700.0,19.5199,19.5399,19.5199,19.5399,11700.0
2007-03-09 13:10:00,19.55,19.56,19.52,19.54,30300.0,19.5499,19.5599,19.5199,19.5399,30300.0
2007-03-09 13:20:00,19.52,19.54,19.48,19.48,33300.0,19.5199,19.5399,19.4799,19.4799,33300.0
2007-03-09 13:30:00,19.49,19.53,19.48,19.53,22500.0,19.4899,19.5299,19.4799,19.5299,22500.0
2007-03-09 13:40:00,19.54,19.61,19.54,19.6,30300.0,19.5399,19.6099,19.5399,19.5999,30300.0
2007-03-09 13:50:00,19.6,19.65,19.58,19.59,101600.0,19.5999,19.6499,19.5799,19.5899,101600.0
2007-03-09 14:00:00,19.61,19.65,19.56,19.6,61900.0,19.6099,19.6499,19.5599,19.5999,61900.0
2007-03-09 14:10:00,19.63,19.9,19.63,19.8,82700.0,19.6299,19.8999,19.6299,19.7999,82700.0
2007-03-09 14:20:00,19.84,20.16,19.84,19.96,102100.0,19.8399,20.1599,19.8399,19.9599,102100.0
2007-03-09 14:30:00,19.94,19.94,19.81,19.93,166100.0,19.9399,19.9399,19.8099,19.9299,166100.0
2007-03-09 14:40:00,19.94,20.01,19.92,19.93,89500.0,19.9399,20.0099,19.9199,19.9299,89500.0
2007-03-09 14:50:00,19.93,19.96,19.84,19.91,161600.0,19.9299,19.9599,19.8399,19.9099,161600.0
2007-03-09 15:00:00,19.92,20.1,19.92,20.0,160300.0,19.9199,20.0999,19.9199,19.9999,160300.0
2007-03-09 15:10:00,20.0,20.4,20.0,20.32,154700.0,19.9999,20.3999,19.9999,20.3199,154700.0
2007-03-09 15:20:00,20.31,20.4,20.25,20.25,184100.0,20.3099,20.3999,20.2499,20.2499,184100.0
2007-03-09 15:30:00,20.26,20.45,20.09,20.35,118000.0,20.2599,20.4499,20.0899,20.3499,118000.0
2007-03-09 15:40:00,20.34,20.39,20.29,20.29,118600.0,20.3399,20.3899,20.2899,20.2899,118600.0
2007-03-09 15:50:00,20.33,20.36,20.15,20.26,262100.0,20.3299,20.3599,20.1499,20.2599,262100.0
2007-03-12 09:30:00,20.0,20.19,19.8,19.83,78900.0,19.9999,20.1899,19.7999,19.8299,78900.0
2007-03-12 09:40:00,19.87,20.0,19.64,19.65,43100.0,19.8699,19.9999,19.6399,19.6499,43100.0
2007-03-12 09:50:00,19.66,19.7,19.56,19.61,36200.0,19.6599,19.6999,19.5599,19.6099,36200.0
2007-03-12 10:00:00,19.61,19.7,19.57,19.65,50300.0,19.6099,19.6999,19.5699,19.6499,50300.0
2007-03-12 10:10:00,19.65,19.99,19.65,19.78,51300.0,19.6499,19.9899,19.6499,19.7799,51300.0
2007-03-12 10:20:00,19.78,19.9,19.78,19.9,6300.0,19.7799,19.8999,19.7799,19.8999,6300.0
2007-03-12 10:30:00,19.75,19.76,19.69,19.74,22300.0,19.7499,19.7599,19.6899,19.7399,22300.0
2007-03-12 10:40:00,19.72,19.74,19.67,19.68,20500.0,19.7199,19.7399,19.6699,19.6799,20500.0
2007-03-12 10:50:00,19.7,19.74,19.69,19.74,60900.0,19.6999,19.7399,19.6899,19.7399,60900.0
2007-03-12 11:00:00,19.74,19.9,19.74,19.8,30500.0,19.7399,19.8999,19.7399,19.7999,30500.0
2007-03-12 11:10:00,19.81,19.91,19.77,19.91,17600.0,19.8099,19.9099,19.7699,19.9099,17600.0
2007-03-12 11:20:00,19.92,19.97,19.92,19.93,23500.0,19.9199,19.9699,19.9199,19.9299,23500.0
2007-03-12 11:30:00,19.8,19.86,19.79,19.85,9400.0,19.7999,19.8599,19.7899,19.8499,9400.0
2007-03-12 11:40:00,19.85,19.86,19.77,19.82,11300.0,19.8499,19.8599,19.7699,19.8199,11300.0
2007-03-12 11:50:00,19.83,19.94,19.83,19.92,14000.0,19.8299,19.9399,19.8299,19.9199,14000.0
2007-03-12 12:00:00,19.92,19.95,19.86,19.95,11200.0,19.9199,19.9499,19.8599,19.9499,11200.0
2007-03-12 12:10:00,19.95,20.0,19.95,20.0,24700.0,19.9499,19.9999,19.9499,19.9999,24700.0
2007-03-12 12:20:00,20.0,20.16,19.93,20.14,76000.0,19.9999,20.1599,19.9299,20.1399,76000.0
2007-03-12 12:30:00,20.12,20.47,20.12,20.37,93600.0,20.1199,20.4699,20.1199,20.3699,93600.0
2007-03-12 12:40:00,20.42,20.42,20.28,20.33,54700.0,20.4199,20.4199,20.2799,20.3299,54700.0
2007-03-12 12:50:00,20.33,20.5,20.33,20.48,94400.0,20.3299,20.4999,20.3299,20.4799,94400.0
2007-03-12 13:00:00,20.48,20.5,20.37,20.46,51300.0,20.4799,20.4999,20.3699,20.4599,51300.0
2007-03-12 13:10:00,20.46,20.47,20.36,20.39,34100.0,20.4599,20.4699,20.3599,20.3899,34100.0
2007-03-12 13:20:00,20.4,20.46,20.33,20.44,22800.0,20.3999,20.4599,20.3299,20.4399,22800.0
2007-03-12 13:30:00,20.44,20.46,20.38,20.46,17800.0,20.4399,20.4599,20.3799,20.4599,17800.0
2007-03-12 13:40:00,20.46,20.46,20.35,20.41,14700.0,20.4599,20.4599,20.3499,20.4099,14700.0
2007-03-12 13:50:00,20.41,20.47,20.41,20.45,7200.0,20.4099,20.4699,20.4099,20.4499,7200.0
2007-03-12 14:00:00,20.47,20.69,20.47,20.62,78800.0,20.4699,20.6899,20.4699,20.6199,78800.0
2007-03-12 14:10:00,20.6,20.6,20.46,20.59,39900.0,20.5999,20.5999,20.4599,20.5899,39900.0
2007-03-12 14:20:00,20.57,20.64,20.38,20.38,55900.0,20.5699,20.6399,20.3799,20.3799,55900.0
2007-03-12 14:30:00,20.4,20.49,20.26,20.49,39600.0,20.3999,20.4899,20.2599,20.4899,39600.0
2007-03-12 14:40:00,20.47,20.5,20.43,20.5,24300.0,20.4699,20.4999,20.4299,20.4999,24300.0
2007-03-12 14:50:00,20.5,20.5,20.36,20.42,54700.0,20.4999,20.4999,20.3599,20.4199,54700.0
2007-03-12 15:00:00,20.41,20.41,20.15,20.29,42500.0,20.4099,20.4099,20.1499,20.2899,42500.0
2007-03-12 15:10:00,20.28,20.3,20.1,20.29,54500.0,20.2799,20.2999,20.0999,20.2899,54500.0
2007-03-12 15:20:00,20.28,20.37,20.18,20.26,39000.0,20.2799,20.3699,20.1799,20.2599,39000.0
2007-03-12 15:30:00,20.26,20.28,20.1,20.17,63200.0,20.2599,20.2799,20.0999,20.1699,63200.0
2007-03-12 15:40:00,20.19,20.26,20.13,20.18,34400.0,20.1899,20.2599,20.1299,20.1799,34400.0
2007-03-12 15:50:00,20.19,20.19,20.03,20.03,98400.0,20.1899,20.1899,20.0299,20.0299,98400.0
2007-03-13 09:30:00,20.02,20.24,20.02,20.06,72200.0,20.0199,20.2399,20.0199,20.0599,72200.0
2007-03-13 09:40:00,20.08,20.08,20.02,20.05,21200.0,20.0799,20.0799,20.0199,20.0499,21200.0
2007-03-13 09:50:00,20.07,20.3,20.06,20.3,39300.0,20.0699,20.2999,20.0599,20.2999,39300.0
2007-03-13 10:00:00,20.28,20.35,20.16,20.16,58400.0,20.2799,20.3499,20.1599,20.1599,58400.0
2007-03-13 10:10:00,20.17,20.3,20.17,20.3,24500.0,20.1699,20.2999,20.1699,20.2999,24500.0
2007-03-13 10:20:00,20.3,20.3,20.29,20.3,40200.0,20.2999,20.2999,20.2899,20.2999,40200.0
2007-03-13 10:30:00,20.31,20.31,20.27,20.27,19800.0,20.3099,20.3099,20.2699,20.2699,19800.0
2007-03-13 10:40:00,20.27,20.3,20.27,20.3,23400.0,20.2699,20.2999,20.2699,20.2999,23400.0
2007-03-13 10:50:00,20.3,20.37,20.29,20.32,37200.0,20.2999,20.3699,20.2899,20.3199,37200.0
2007-03-13 11:00:00,20.32,20.41,20.32,20.4,18600.0,20.3199,20.4099,20.3199,20.3999,18600.0
2007-03-13 11:10:00,20.41,20.43,20.35,20.35,46900.0,20.4099,20.4299,20.3499,20.3499,46900.0
2007-03-13 11:20:00,20.35,20.36,20.31,20.31,11800.0,20.3499,20.3599,20.3099,20.3099,11800.0
2007-03-13 11:30:00,20.33,20.44,20.3,20.43,16000.0,20.3299,20.4399,20.2999,20.4299,16000.0
2007-03-13 11:40:00,20.43,20.43,20.29,20.3,119100.0,20.4299,20.4299,20.2899,20.2999,119100.0
2007-03-13 11:50:00,20.28,20.38,20.26,20.3,33700.0,20.2799,20.3799,20.2599,20.2999,33700.0
2007-03-13 12:00:00,20.28,20.3,20.26,20.28,16900.0,20.2799,20.2999,20.2599,20.2799,16900.0
2007-03-13 12:10:00,20.28,20.29,20.27,20.27,15600.0,20.2799,20.2899,20.2699,20.2699,15600.0
2007-03-13 12:20:00,20.26,20.27,20.17,20.19,36300.0,20.2599,20.2699,20.1699,20.1899,36300.0
2007-03-13 12:30:00,20.16,20.16,20.02,20.08,42500.0,20.1599,20.1599,20.0199,20.0799,42500.0
2007-03-13 12:40:00,20.07,20.17,20.06,20.17,14900.0,20.0699,20.1699,20.0599,20.1699,14900.0
2007-03-13 12:50:00,20.17,20.22,20.16,20.18,9600.0,20.1699,20.2199,20.1599,20.1799,9600.0
2007-03-13 13:00:00,20.18,20.28,20.15,20.21,32100.0,20.1799,20.2799,20.1499,20.2099,32100.0
2007-03-13 13:10:00,20.25,20.25,20.02,20.07,34100.0,20.2499,20.2499,20.0199,20.0699,34100.0
2007-03-13 13:20:00,20.07,20.15,20.07,20.11,11700.0,20.0699,20.1499,20.0699,20.1099,11700.0
2007-03-13 13:30:00,20.1,20.12,20.02,20.02,19400.0,20.0999,20.1199,20.0199,20.0199,19400.0
2007-03-13 13:40:00,20.02,20.2,20.02,20.15,21500.0,20.0199,20.1999,20.0199,20.1499,21500.0
2007-03-13 13:50:00,20.17,20.28,20.17,20.26,29900.0,20.1699,20.2799,20.1699,20.2599,29900.0
2007-03-13 14:00:00,20.26,20.28,20.23,20.23,27900.0,20.2599,20.2799,20.2299,20.2299,27900.0
2007-03-13 14:10:00,20.23,20.24,20.16,20.23,28000.0,20.2299,20.2399,20.1599,20.2299,28000.0
2007-03-13 14:20:00,20.24,20.24,20.18,20.19,16000.0,20.2399,20.2399,20.1799,20.1899,16000.0
2007-03-13 14:30:00,20.19,20.3,20.19,20.27,29000.0,20.1899,20.2999,20.1899,20.2699,29000.0
2007-03-13 14:40:00,20.29,20.4,20.27,20.4,37700.0,20.2899,20.3999,20.2699,20.3999,37700.0
2007-03-13 14:50:00,20.4,20.43,20.39,20.41,31700.0,20.3999,20.4299,20.3899,20.4099,31700.0
2007-03-13 15:00:00,20.41,20.48,20.4,20.46,39600.0,20.4099,20.4799,20.3999,20.4599,39600.0
2007-03-13 15:10:00,20.45,20.65,20.38,20.51,144500.0,20.4499,20.6499,20.3799,20.5099,144500.0
2007-03-13 15:20:00,20.51,20.65,20.48,20.54,849600.0,20.5099,20.6499,20.4799,20.5399,849600.0
2007-03-13 15:30:00,20.55,20.62,20.51,20.57,72600.0,20.5499,20.6199,20.5099,20.5699,72600.0
2007-03-13 15:40:00,20.56,20.56,20.47,20.53,75000.0,20.5599,20.5599,20.4699,20.5299,75000.0
2007-03-13 15:50:00,20.53,20.53,20.37,20.41,100700.0,20.5299,20.5299,20.3699,20.4099,100700.0
2007-03-14 09:30:00,20.36,20.42,20.27,20.3,26100.0,20.3599,20.4199,20.2699,20.2999,26100.0
2007-03-14 09:40:00,20.3,20.38,20.26,20.26,31500.0,20.2999,20.3799,20.2599,20.2599,31500.0
2007-03-14 09:50:00,20.26,20.3,20.17,20.27,39800.0,20.2599,20.2999,20.1699,20.2699,39800.0
2007-03-14 10:00:00,20.27,20.57,20.27,20.5,34100.0,20.2699,20.5699,20.2699,20.4999,34100.0
2007-03-14 10:10:00,20.51,20.6,20.45,20.58,32700.0,20.5099,20.5999,20.4499,20.5799,32700.0
2007-03-14 10:20:00,20.6,20.6,20.47,20.57,46800.0,20.5999,20.5999,20.4699,20.5699,46800.0
2007-03-14 10:30:00,20.57,21.15,20.54,21.1,296600.0,20.5699,21.1499,20.5399,21.0999,296600.0
2007-03-14 10:40:00,21.17,21.18,20.84,20.97,776800.0,21.1699,21.1799,20.8399,20.9699,776800.0
2007-03-14 10:50:00,20.97,21.01,20.95,20.98,181700.0,20.9699,21.0099,20.9499,20.9799,181700.0
2007-03-14 11:00:00,20.97,21.0,20.9,20.96,97300.0,20.9699,20.9999,20.8999,20.9599,97300.0
2007-03-14 11:10:00,20.95,20.96,20.67,20.69,81700.0,20.9499,20.9599,20.6699,20.6899,81700.0
2007-03-14 11:20:00,20.67,20.72,20.6,20.7,59000.0,20.6699,20.7199,20.5999,20.6999,59000.0
2007-03-14 11:30:00,20.7,20.72,20.58,20.63,39200.0,20.6999,20.7199,20.5799,20.6299,39200.0
2007-03-14 11:40:00,20.65,20.66,20.59,20.6,38300.0,20.6499,20.6599,20.5899,20.5999,38300.0
2007-03-14 11:50:00,20.58,20.7,20.57,20.68,66900.0,20.5799,20.6999,20.5699,20.6799,66900.0
2007-03-14 12:00:00,20.7,20.7,20.3,20.32,91200.0,20.6999,20.6999,20.2999,20.3199,91200.0
2007-03-14 12:10:00,20.32,20.36,20.28,20.34,100500.0,20.3199,20.3599,20.2799,20.3399,100500.0
2007-03-14 12:20:00,20.34,20.37,20.05,20.14,55000.0,20.3399,20.3699,20.0499,20.1399,55000.0
2007-03-14 12:30:00,20.15,20.36,20.1,20.29,70900.0,20.1499,20.3599,20.0999,20.2899,70900.0
2007-03-14 12:40:00,20.28,20.45,20.2,20.26,105200.0,20.2799,20.4499,20.1999,20.2599,105200.0
2007-03-14 12:50:00,20.31,20.31,20.1,20.13,43900.0,20.3099,20.3099,20.0999,20.1299,43900.0
2007-03-14 13:00:00,20.13,20.35,20.13,20.28,30500.0,20.1299,20.3499,20.1299,20.2799,30500.0
2007-03-14 13:10:00,20.27,20.47,20.27,20.46,28200.0,20.2699,20.4699,20.2699,20.4599,28200.0
2007-03-14 13:20:00,20.49,20.52,20.35,20.35,19400.0,20.4899,20.5199,20.3499,20.3499,19400.0
2007-03-14 13:30:00,20.34,20.34,20.16,20.25,31700.0,20.3399,20.3399,20.1599,20.2499,31700.0
2007-03-14 13:40:00,20.26,20.43,20.24,20.32,35000.0,20.2599,20.4299,20.2399,20.3199,35000.0
2007-03-14 13:50:00,20.32,20.46,20.32,20.42,29300.0,20.3199,20.4599,20.3199,20.4199,29300.0
2007-03-14 14:00:00,20.41,20.46,20.39,20.45,19700.0,20.4099,20.4599,20.3899,20.4499,19700.0
2007-03-14 14:10:00,20.46,20.59,20.45,20.55,41800.0,20.4599,20.5899,20.4499,20.5499,41800.0
2007-03-14 14:20:00,20.55,20.55,20.47,20.5,38500.0,20.5499,20.5499,20.4699,20.4999,38500.0
2007-03-14 14:30:00,20.5,20.57,20.45,20.5,39400.0,20.4999,20.5699,20.4499,20.4999,39400.0
2007-03-14 14:40:00,20.55,20.55,20.26,20.3,18600.0,20.5499,20.5499,20.2599,20.2999,18600.0
2007-03-14 14:50:00,20.3,20.32,20.17,20.32,22300.0,20.2999,20.3199,20.1699,20.3199,22300.0
2007-03-14 15:00:00,20.28,20.37,20.27,20.37,15700.0,20.2799,20.3699,20.2699,20.3699,15700.0
2007-03-14 15:10:00,20.39,20.57,20.39,20.49,17000.0,20.3899,20.5699,20.3899,20.4899,17000.0
2007-03-14 15:20:00,20.48,20.5,20.38,20.39,10500.0,20.4799,20.4999,20.3799,20.3899,10500.0
2007-03-14 15:30:00,20.39,20.39,20.25,20.36,23700.0,20.3899,20.3899,20.2499,20.3599,23700.0
2007-03-14 15:40:00,20.35,20.9,20.29,20.4,32500.0,20.3499,20.8999,20.2899,20.3999,32500.0
2007-03-14 15:50:00,20.44,20.85,20.44,20.52,130200.0,20.4399,20.8499,20.4399,20.5199,130200.0
2007-03-15 09:30:00,20.67,20.9,20.67,20.86,47600.0,20.6699,20.8999,20.6699,20.8599,47600.0
2007-03-15 09:40:00,20.79,20.82,20.61,20.69,41100.0,20.7899,20.8199,20.6099,20.6899,41100.0
2007-03-15 09:50:00,20.66,20.75,20.59,20.7,45000.0,20.6599,20.7499,20.5899,20.6999,45000.0
2007-03-15 10:00:00,20.73,20.74,20.56,20.72,29900.0,20.7299,20.7399,20.5599,20.7199,29900.0
2007-03-15 10:10:00,20.74,20.74,20.62,20.63,26200.0,20.7399,20.7399,20.6199,20.6299,26200.0
2007-03-15 10:20:00,20.62,20.62,20.4,20.47,27400.0,20.6199,20.6199,20.3999,20.4699,27400.0
2007-03-15 10:30:00,20.51,20.52,20.46,20.48,4700.0,20.5099,20.5199,20.4599,20.4799,4700.0
2007-03-15 10:40:00,20.46,20.55,20.46,20.52,9200.0,20.4599,20.5499,20.4599,20.5199,9200.0
2007-03-15 10:50:00,20.49,20.49,20.32,20.33,45200.0,20.4899,20.4899,20.3199,20.3299,45200.0
2007-03-15 11:00:00,20.33,20.41,20.3,20.36,43900.0,20.3299,20.4099,20.2999,20.3599,43900.0
2007-03-15 11:10:00,20.37,20.83,20.28,20.4,35400.0,20.3699,20.8299,20.2799,20.3999,35400.0
2007-03-15 11:20:00,20.6,20.71,20.29,20.58,56700.0,20.5999,20.7099,20.2899,20.5799,56700.0
2007-03-15 11:30:00,20.57,20.74,20.57,20.71,46700.0,20.5699,20.7399,20.5699,20.7099,46700.0
2007-03-15 11:40:00,20.68,20.71,20.54,20.55,33600.0,20.6799,20.7099,20.5399,20.5499,33600.0
2007-03-15 11:50:00,20.56,20.65,20.55,20.63,8100.0,20.5599,20.6499,20.5499,20.6299,8100.0
2007-03-15 12:00:00,20.65,20.65,20.53,20.54,13500.0,20.6499,20.6499,20.5299,20.5399,13500.0
2007-03-15 12:10:00,20.53,20.71,20.53,20.58,25300.0,20.5299,20.7099,20.5299,20.5799,25300.0
2007-03-15 12:20:00,20.56,20.59,20.55,20.55,8000.0,20.5599,20.5899,20.5499,20.5499,8000.0
2007-03-15 12:30:00,20.55,20.59,20.54,20.54,20800.0,20.5499,20.5899,20.5399,20.5399,20800.0
2007-03-15 12:40:00,20.55,20.61,20.53,20.53,5300.0,20.5499,20.6099,20.5299,20.5299,5300.0
2007-03-15 12:50:00,20.56,20.57,20.52,20.53,3600.0,20.5599,20.5699,20.5199,20.5299,3600.0
2007-03-15 13:00:00,20.53,20.59,20.53,20.57,15200.0,20.5299,20.5899,20.5299,20.5699,15200.0
2007-03-15 13:10:00,20.57,20.58,20.53,20.56,9700.0,20.5699,20.5799,20.5299,20.5599,9700.0
2007-03-15 13:20:00,20.55,20.61,20.52,20.61,10700.0,20.5499,20.6099,20.5199,20.6099,10700.0
2007-03-15 13:30:00,20.58,20.62,20.45,20.55,40000.0,20.5799,20.6199,20.4499,20.5499,40000.0
2007-03-15 13:40:00,20.54,20.54,20.48,20.49,8900.0,20.5399,20.5399,20.4799,20.4899,8900.0
2007-03-15 13:50:00,20.49,20.52,20.44,20.45,24000.0,20.4899,20.5199,20.4399,20.4499,24000.0
2007-03-15 14:00:00,20.44,20.55,20.44,20.55,7500.0,20.4399,20.5499,20.4399,20.5499,7500.0
2007-03-15 14:10:00,20.53,20.53,20.47,20.48,5600.0,20.5299,20.5299,20.4699,20.4799,5600.0
2007-03-15 14:20:00,20.47,20.54,20.47,20.47,6300.0,20.4699,20.5399,20.4699,20.4699,6300.0
2007-03-15 14:30:00,20.47,20.58,20.47,20.58,8400.0,20.4699,20.5799,20.4699,20.5799,8400.0
2007-03-15 14:40:00,20.55,20.58,20.55,20.57,7200.0,20.5499,20.5799,20.5499,20.5699,7200.0
2007-03-15 14:50:00,20.58,20.63,20.58,20.62,13700.0,20.5799,20.6299,20.5799,20.6199,13700.0
2007-03-15 15:00:00,20.62,20.64,20.59,20.59,9900.0,20.6199,20.6399,20.5899,20.5899,9900.0
2007-03-15 15:10:00,20.59,20.71,20.59,20.63,28200.0,20.5899,20.7099,20.5899,20.6299,28200.0
2007-03-15 15:20:00,20.62,20.78,20.62,20.78,82400.0,20.6199,20.7799,20.6199,20.7799,82400.0
2007-03-15 15:30:00,20.77,20.77,20.61,20.61,64200.0,20.7699,20.7699,20.6099,20.6099,64200.0
2007-03-15 15:40:00,20.63,20.73,20.62,20.69,52500.0,20.6299,20.7299,20.6199,20.6899,52500.0
2007-03-15 15:50:00,20.7,20.74,20.6,20.66,68900.0,20.6999,20.7399,20.5999,20.6599,68900.0
2007-03-16 09:30:00,21.16,21.16,20.53,20.66,380800.0,21.1599,21.1599,20.5299,20.6599,380800.0
2007-03-16 09:40:00,20.67,20.79,20.56,20.79,45500.0,20.6699,20.7899,20.5599,20.7899,45500.0
2007-03-16 09:50:00,20.76,20.88,20.68,20.81,28200.0,20.7599,20.8799,20.6799,20.8099,28200.0
2007-03-16 10:00:00,20.81,20.91,20.75,20.83,35400.0,20.8099,20.9099,20.7499,20.8299,35400.0
2007-03-16 10:10:00,20.84,20.95,20.82,20.93,40400.0,20.8399,20.9499,20.8199,20.9299,40400.0
2007-03-16 10:20:00,20.91,21.0,20.91,21.0,96200.0,20.9099,20.9999,20.9099,20.9999,96200.0
2007-03-16 10:30:00,21.0,21.0,20.78,20.83,12300.0,20.9999,20.9999,20.7799,20.8299,12300.0
2007-03-16 10:40:00,20.81,20.97,20.78,20.82,35400.0,20.8099,20.9699,20.7799,20.8199,35400.0
2007-03-16 10:50:00,20.78,20.82,20.66,20.66,58800.0,20.7799,20.8199,20.6599,20.6599,58800.0
2007-03-16 11:00:00,20.66,20.76,20.66,20.73,23500.0,20.6599,20.7599,20.6599,20.7299,23500.0
2007-03-16 11:10:00,20.74,20.74,20.7,20.7,14800.0,20.7399,20.7399,20.6999,20.6999,14800.0
2007-03-16 11:20:00,20.69,20.69,20.56,20.6,71200.0,20.6899,20.6899,20.5599,20.5999,71200.0
2007-03-16 11:30:00,20.6,20.65,20.56,20.63,200800.0,20.5999,20.6499,20.5599,20.6299,200800.0
2007-03-16 11:40:00,20.65,20.67,20.61,20.65,95600.0,20.6499,20.6699,20.6099,20.6499,95600.0
2007-03-16 11:50:00,20.62,20.63,20.56,20.57,51300.0,20.6199,20.6299,20.5599,20.5699,51300.0
2007-03-16 12:00:00,20.56,20.59,20.5,20.56,19200.0,20.5599,20.5899,20.4999,20.5599,19200.0
2007-03-16 12:10:00,20.57,20.63,20.53,20.61,61100.0,20.5699,20.6299,20.5299,20.6099,61100.0
2007-03-16 12:20:00,20.63,20.65,20.6,20.64,58800.0,20.6299,20.6499,20.5999,20.6399,58800.0
2007-03-16 12:30:00,20.6,20.61,20.57,20.6,36600.0,20.5999,20.6099,20.5699,20.5999,36600.0
2007-03-16 12:40:00,20.61,20.61,20.59,20.59,4300.0,20.6099,20.6099,20.5899,20.5899,4300.0
2007-03-16 12:50:00,20.6,20.6,20.56,20.56,12400.0,20.5999,20.5999,20.5599,20.5599,12400.0
2007-03-16 13:00:00,20.56,20.57,20.56,20.56,13500.0,20.5599,20.5699,20.5599,20.5599,13500.0
2007-03-16 13:10:00,20.56,20.57,20.56,20.57,7100.0,20.5599,20.5699,20.5599,20.5699,7100.0
2007-03-16 13:20:00,20.56,20.57,20.56,20.56,28800.0,20.5599,20.5699,20.5599,20.5599,28800.0
2007-03-16 13:30:00,20.58,20.6,20.56,20.56,6300.0,20.5799,20.5999,20.5599,20.5599,6300.0
2007-03-16 13:40:00,20.57,20.6,20.56,20.59,7500.0,20.5699,20.5999,20.5599,20.5899,7500.0
2007-03-16 13:50:00,20.6,20.65,20.56,20.64,33400.0,20.5999,20.6499,20.5599,20.6399,33400.0
2007-03-16 14:00:00,20.65,20.65,20.58,20.6,34900.0,20.6499,20.6499,20.5799,20.5999,34900.0
2007-03-16 14:10:00,20.59,20.6,20.58,20.6,17400.0,20.5899,20.5999,20.5799,20.5999,17400.0
2007-03-16 14:20:00,20.59,20.6,20.58,20.59,13700.0,20.5899,20.5999,20.5799,20.5899,13700.0
2007-03-16 14:30:00,20.59,20.62,20.56,20.58,66200.0,20.5899,20.6199,20.5599,20.5799,66200.0
2007-03-16 14:40:00,20.6,20.7,20.59,20.69,21700.0,20.5999,20.6999,20.5899,20.6899,21700.0
2007-03-16 14:50:00,20.7,20.9,20.64,20.86,153900.0,20.6999,20.8999,20.6399,20.8599,153900.0
2007-03-16 15:00:00,20.86,20.98,20.8,20.91,104300.0,20.8599,20.9799,20.7999,20.9099,104300.0
2007-03-16 15:10:00,20.91,21.0,20.9,20.99,135600.0,20.9099,20.9999,20.8999,20.9899,135600.0
2007-03-16 15:20:00,20.97,21.0,20.77,21.0,112900.0,20.9699,20.9999,20.7699,20.9999,112900.0
2007-03-16 15:30:00,21.0,21.02,20.82,20.84,320300.0,20.9999,21.0199,20.8199,20.8399,320300.0
2007-03-16 15:40:00,20.85,21.02,20.79,21.0,109000.0,20.8499,21.0199,20.7899,20.9999,109000.0
2007-03-16 15:50:00,20.99,20.99,20.77,20.87,92200.0,20.9899,20.9899,20.7699,20.8699,92200.0
2007-03-19 09:30:00,21.9,22.5,21.73,22.25,362000.0,21.8999,22.4999,21.7299,22.2499,362000.0
2007-03-19 09:40:00,22.26,22.4,22.15,22.3,113000.0,22.2599,22.3999,22.1499,22.2999,113000.0
2007-03-19 09:50:00,22.3,22.35,22.12,22.25,141100.0,22.2999,22.3499,22.1199,22.2499,141100.0
2007-03-19 10:00:00,22.23,22.27,22.11,22.15,104600.0,22.2299,22.2699,22.1099,22.1499,104600.0
2007-03-19 10:10:00,22.15,22.21,22.07,22.07,57100.0,22.1499,22.2099,22.0699,22.0699,57100.0
2007-03-19 10:20:00,22.07,22.1,21.85,21.95,82900.0,22.0699,22.0999,21.8499,21.9499,82900.0
2007-03-19 10:30:00,21.98,22.22,21.93,22.12,39100.0,21.9799,22.2199,21.9299,22.1199,39100.0
2007-03-19 10:40:00,22.0,22.15,21.8,21.8,123000.0,21.9999,22.1499,21.7999,21.7999,123000.0
2007-03-19 10:50:00,21.8,22.0,21.61,21.95,74300.0,21.7999,21.9999,21.6099,21.9499,74300.0
2007-03-19 11:00:00,21.98,22.02,21.94,22.02,34000.0,21.9799,22.0199,21.9399,22.0199,34000.0
2007-03-19 11:10:00,22.05,22.12,21.95,22.12,44700.0,22.0499,22.1199,21.9499,22.1199,44700.0
2007-03-19 11:20:00,22.1,22.29,22.1,22.23,25500.0,22.0999,22.2899,22.0999,22.2299,25500.0
2007-03-19 11:30:00,22.25,22.35,22.12,22.3,30400.0,22.2499,22.3499,22.1199,22.2999,30400.0
2007-03-19 11:40:00,22.28,22.67,22.25,22.53,167600.0,22.2799,22.6699,22.2499,22.5299,167600.0
2007-03-19 11:50:00,22.52,22.63,22.39,22.39,166300.0,22.5199,22.6299,22.3899,22.3899,166300.0
2007-03-19 12:00:00,22.42,22.52,22.31,22.4,164200.0,22.4199,22.5199,22.3099,22.3999,164200.0
2007-03-19 12:10:00,22.44,22.45,22.25,22.28,212000.0,22.4399,22.4499,22.2499,22.2799,212000.0
2007-03-19 12:20:00,22.28,22.35,22.21,22.26,132200.0,22.2799,22.3499,22.2099,22.2599,132200.0
2007-03-19 12:30:00,22.26,22.35,22.21,22.31,59300.0,22.2599,22.3499,22.2099,22.3099,59300.0
2007-03-19 12:40:00,22.33,22.55,22.31,22.5,53000.0,22.3299,22.5499,22.3099,22.4999,53000.0
2007-03-19 12:50:00,22.5,22.5,22.42,22.44,73200.0,22.4999,22.4999,22.4199,22.4399,73200.0
2007-03-19 13:00:00,22.45,22.45,22.26,22.29,20500.0,22.4499,22.4499,22.2599,22.2899,20500.0
2007-03-19 13:10:00,22.29,22.33,22.24,22.25,14300.0,22.2899,22.3299,22.2399,22.2499,14300.0
2007-03-19 13:20:00,22.28,22.29,22.12,22.16,52200.0,22.2799,22.2899,22.1199,22.1599,52200.0
2007-03-19 13:30:00,22.18,22.28,22.18,22.2,65300.0,22.1799,22.2799,22.1799,22.1999,65300.0
2007-03-19 13:40:00,22.21,22.22,22.2,22.21,41700.0,22.2099,22.2199,22.1999,22.2099,41700.0
2007-03-19 13:50:00,22.21,22.25,22.17,22.18,119700.0,22.2099,22.2499,22.1699,22.1799,119700.0
2007-03-19 14:00:00,22.19,22.2,22.18,22.18,12900.0,22.1899,22.1999,22.1799,22.1799,12900.0
2007-03-19 14:10:00,22.19,22.22,22.17,22.2,39700.0,22.1899,22.2199,22.1699,22.1999,39700.0
2007-03-19 14:20:00,22.21,22.25,22.15,22.17,74800.0,22.2099,22.2499,22.1499,22.1699,74800.0
2007-03-19 14:30:00,22.17,22.19,22.09,22.18,70300.0,22.1699,22.1899,22.0899,22.1799,70300.0
2007-03-19 14:40:00,22.16,22.34,22.16,22.27,52700.0,22.1599,22.3399,22.1599,22.2699,52700.0
2007-03-19 14:50:00,22.27,22.4,22.27,22.39,30500.0,22.2699,22.3999,22.2699,22.3899,30500.0
2007-03-19 15:00:00,22.39,22.4,22.29,22.37,25600.0,22.3899,22.3999,22.2899,22.3699,25600.0
2007-03-19 15:10:00,22.39,22.39,22.31,22.32,71200.0,22.3899,22.3899,22.3099,22.3199,71200.0
2007-03-19 15:20:00,22.32,22.34,22.22,22.25,38200.0,22.3199,22.3399,22.2199,22.2499,38200.0
2007-03-19 15:30:00,22.25,22.32,22.23,22.23,64100.0,22.2499,22.3199,22.2299,22.2299,64100.0
2007-03-19 15:40:00,22.24,22.3,22.21,22.28,110800.0,22.2399,22.2999,22.2099,22.2799,110800.0
2007-03-19 15:50:00,22.27,22.63,22.26,22.61,185000.0,22.2699,22.6299,22.2599,22.6099,185000.0
2007-03-20 09:30:00,22.23,22.4,22.22,22.35,106700.0,22.2299,22.3999,22.2199,22.3499,106700.0
2007-03-20 09:40:00,22.27,22.33,22.15,22.25,91600.0,22.2699,22.3299,22.1499,22.2499,91600.0
2007-03-20 09:50:00,22.25,22.27,22.12,22.12,53300.0,22.2499,22.2699,22.1199,22.1199,53300.0
2007-03-20 10:00:00,22.13,22.17,21.83,21.87,118400.0,22.1299,22.1699,21.8299,21.8699,118400.0
2007-03-20 10:10:00,21.87,21.89,21.78,21.85,92600.0,21.8699,21.8899,21.7799,21.8499,92600.0
2007-03-20 10:20:00,21.85,22.05,21.84,22.01,89800.0,21.8499,22.0499,21.8399,22.0099,89800.0
2007-03-20 10:30:00,21.98,22.05,21.96,22.05,51500.0,21.9799,22.0499,21.9599,22.0499,51500.0
2007-03-20 10:40:00,22.06,22.22,22.04,22.22,36500.0,22.0599,22.2199,22.0399,22.2199,36500.0
2007-03-20 10:50:00,22.18,22.25,22.09,22.2,36200.0,22.1799,22.2499,22.0899,22.1999,36200.0
2007-03-20 11:00:00,22.2,22.27,22.2,22.27,36900.0,22.1999,22.2699,22.1999,22.2699,36900.0
2007-03-20 11:10:00,22.27,22.3,22.2,22.21,68600.0,22.2699,22.2999,22.1999,22.2099,68600.0
2007-03-20 11:20:00,22.21,22.22,22.2,22.21,13300.0,22.2099,22.2199,22.1999,22.2099,13300.0
2007-03-20 11:30:00,22.2,22.3,22.2,22.25,30700.0,22.1999,22.2999,22.1999,22.2499,30700.0
2007-03-20 11:40:00,22.25,22.68,22.2,22.25,27000.0,22.2499,22.6799,22.1999,22.2499,27000.0
2007-03-20 11:50:00,22.25,22.25,22.18,22.2,34600.0,22.2499,22.2499,22.1799,22.1999,34600.0
2007-03-20 12:00:00,22.2,22.26,22.2,22.23,4100.0,22.1999,22.2599,22.1999,22.2299,4100.0
2007-03-20 12:10:00,22.23,22.3,22.23,22.26,9300.0,22.2299,22.2999,22.2299,22.2599,9300.0
2007-03-20 12:20:00,22.29,22.36,22.26,22.36,6500.0,22.2899,22.3599,22.2599,22.3599,6500.0
2007-03-20 12:30:00,22.36,22.55,22.36,22.5,52300.0,22.3599,22.5499,22.3599,22.4999,52300.0
2007-03-20 12:40:00,22.5,22.57,22.39,22.41,21500.0,22.4999,22.5699,22.3899,22.4099,21500.0
2007-03-20 12:50:00,22.42,22.42,22.3,22.3,23100.0,22.4199,22.4199,22.2999,22.2999,23100.0
2007-03-20 13:00:00,22.35,22.42,22.3,22.42,13000.0,22.3499,22.4199,22.2999,22.4199,13000.0
2007-03-20 13:10:00,22.42,22.48,22.41,22.44,17400.0,22.4199,22.4799,22.4099,22.4399,17400.0
2007-03-20 13:20:00,22.44,22.45,22.3,22.34,16000.0,22.4399,22.4499,22.2999,22.3399,16000.0
2007-03-20 13:30:00,22.32,22.38,22.3,22.38,17200.0,22.3199,22.3799,22.2999,22.3799,17200.0
2007-03-20 13:40:00,22.37,22.38,22.36,22.38,4100.0,22.3699,22.3799,22.3599,22.3799,4100.0
2007-03-20 13:50:00,22.37,22.38,22.3,22.37,16400.0,22.3699,22.3799,22.2999,22.3699,16400.0
2007-03-20 14:00:00,22.37,22.37,22.32,22.36,26400.0,22.3699,22.3699,22.3199,22.3599,26400.0
2007-03-20 14:10:00,22.36,22.5,22.34,22.5,64300.0,22.3599,22.4999,22.3399,22.4999,64300.0
2007-03-20 14:20:00,22.5,22.55,22.46,22.5,14800.0,22.4999,22.5499,22.4599,22.4999,14800.0
2007-03-20 14:30:00,22.5,22.56,22.45,22.49,40300.0,22.4999,22.5599,22.4499,22.4899,40300.0
2007-03-20 14:40:00,22.46,22.55,22.46,22.55,10500.0,22.4599,22.5499,22.4599,22.5499,10500.0
2007-03-20 14:50:00,22.55,22.74,22.55,22.71,131000.0,22.5499,22.7399,22.5499,22.7099,131000.0
2007-03-20 15:00:00,22.74,23.0,22.74,22.9,140600.0,22.7399,22.9999,22.7399,22.8999,140600.0
2007-03-20 15:10:00,22.9,22.91,22.78,22.91,295700.0,22.8999,22.9099,22.7799,22.9099,295700.0
2007-03-20 15:20:00,22.91,22.92,22.81,22.86,21500.0,22.9099,22.9199,22.8099,22.8599,21500.0
2007-03-20 15:30:00,22.84,23.02,22.84,23.0,130400.0,22.8399,23.0199,22.8399,22.9999,130400.0
2007-03-20 15:40:00,23.0,23.09,22.93,23.01,403800.0,22.9999,23.0899,22.9299,23.0099,403800.0
2007-03-20 15:50:00,23.01,24.8,23.01,23.79,594400.0,23.0099,24.7998,23.0099,23.7899,594400.0
2007-03-21 09:30:00,23.7,23.7,23.2,23.2,550300.0,23.6999,23.6999,23.1999,23.1999,550300.0
2007-03-21 09:40:00,23.21,23.21,22.91,23.1,154700.0,23.2099,23.2099,22.9099,23.0999,154700.0
2007-03-21 09:50:00,23.07,23.23,23.05,23.18,53100.0,23.0699,23.2299,23.0499,23.1799,53100.0
2007-03-21 10:00:00,23.18,23.2,22.97,23.05,89000.0,23.1799,23.1999,22.9699,23.0499,89000.0
2007-03-21 10:10:00,23.06,23.26,23.06,23.15,40500.0,23.0599,23.2599,23.0599,23.1499,40500.0
2007-03-21 10:20:00,23.17,23.19,23.11,23.14,16600.0,23.1699,23.1899,23.1099,23.1399,16600.0
2007-03-21 10:30:00,23.14,23.22,23.11,23.14,46600.0,23.1399,23.2199,23.1099,23.1399,46600.0
2007-03-21 10:40:00,23.14,23.42,23.14,23.36,189400.0,23.1399,23.4199,23.1399,23.3599,189400.0
2007-03-21 10:50:00,23.35,23.4,23.35,23.38,18700.0,23.3499,23.3999,23.3499,23.3799,18700.0
2007-03-21 11:00:00,23.36,23.39,23.23,23.31,65500.0,23.3599,23.3899,23.2299,23.3099,65500.0
2007-03-21 11:10:00,23.31,23.32,23.27,23.32,15100.0,23.3099,23.3199,23.2699,23.3199,15100.0
2007-03-21 11:20:00,23.32,23.33,23.27,23.33,10100.0,23.3199,23.3299,23.2699,23.3299,10100.0
2007-03-21 11:30:00,23.31,23.38,23.31,23.32,24000.0,23.3099,23.3799,23.3099,23.3199,24000.0
2007-03-21 11:40:00,23.35,23.37,23.32,23.34,15300.0,23.3499,23.3699,23.3199,23.3399,15300.0
2007-03-21 11:50:00,23.35,23.39,23.31,23.38,34000.0,23.3499,23.3899,23.3099,23.3799,34000.0
2007-03-21 12:00:00,23.39,23.41,23.37,23.39,70000.0,23.3899,23.4099,23.3699,23.3899,70000.0
2007-03-21 12:10:00,23.37,23.41,23.37,23.39,26200.0,23.3699,23.4099,23.3699,23.3899,26200.0
2007-03-21 12:20:00,23.39,23.42,23.37,23.41,42600.0,23.3899,23.4199,23.3699,23.4099,42600.0
2007-03-21 12:30:00,23.4,23.49,23.4,23.49,46300.0,23.3999,23.4899,23.3999,23.4899,46300.0
2007-03-21 12:40:00,23.48,23.66,23.47,23.58,111900.0,23.4799,23.6599,23.4699,23.5799,111900.0
2007-03-21 12:50:00,23.58,24.32,23.58,24.0,188600.0,23.5799,24.3199,23.5799,23.9999,188600.0
2007-03-21 13:00:00,23.98,24.0,23.71,23.84,91100.0,23.9799,23.9999,23.7099,23.8399,91100.0
2007-03-21 13:10:00,23.85,23.85,23.76,23.8,170700.0,23.8499,23.8499,23.7599,23.7999,170700.0
2007-03-21 13:20:00,23.8,23.85,23.8,23.8,22200.0,23.7999,23.8499,23.7999,23.7999,22200.0
2007-03-21 13:30:00,23.81,23.83,23.79,23.82,24000.0,23.8099,23.8299,23.7899,23.8199,24000.0
2007-03-21 13:40:00,23.82,23.85,23.8,23.82,43500.0,23.8199,23.8499,23.7999,23.8199,43500.0
2007-03-21 13:50:00,23.8,23.97,23.8,23.9,26100.0,23.7999,23.9699,23.7999,23.8999,26100.0
2007-03-21 14:00:00,23.9,23.97,23.85,23.94,74800.0,23.8999,23.9699,23.8499,23.9399,74800.0
2007-03-21 14:10:00,23.92,24.0,23.81,23.93,174100.0,23.9199,23.9999,23.8099,23.9299,174100.0
2007-03-21 14:20:00,23.85,23.95,23.77,23.79,51700.0,23.8499,23.9499,23.7699,23.7899,51700.0
2007-03-21 14:30:00,23.79,23.8,23.7,23.79,53200.0,23.7899,23.7999,23.6999,23.7899,53200.0
2007-03-21 14:40:00,23.78,23.79,23.73,23.73,35400.0,23.7799,23.7899,23.7299,23.7299,35400.0
2007-03-21 14:50:00,23.73,23.79,23.73,23.74,59100.0,23.7299,23.7899,23.7299,23.7399,59100.0
2007-03-21 15:00:00,23.74,23.74,23.59,23.6,50400.0,23.7399,23.7399,23.5899,23.5999,50400.0
2007-03-21 15:10:00,23.59,23.59,23.32,23.38,127500.0,23.5899,23.5899,23.3199,23.3799,127500.0
2007-03-21 15:20:00,23.38,23.44,23.02,23.26,182500.0,23.3799,23.4399,23.0199,23.2599,182500.0
2007-03-21 15:30:00,23.25,23.33,23.15,23.27,117800.0,23.2499,23.3299,23.1499,23.2699,117800.0
2007-03-21 15:40:00,23.29,23.31,23.2,23.22,345200.0,23.2899,23.3099,23.1999,23.2199,345200.0
2007-03-21 15:50:00,23.21,23.3,23.18,23.24,169200.0,23.2099,23.2999,23.1799,23.2399,169200.0
2007-03-22 09:30:00,23.36,23.49,23.25,23.4,46400.0,23.3599,23.4899,23.2499,23.3999,46400.0
2007-03-22 09:40:00,23.38,23.5,23.37,23.45,47900.0,23.3799,23.4999,23.3699,23.4499,47900.0
2007-03-22 09:50:00,23.46,23.46,23.2,23.26,57500.0,23.4599,23.4599,23.1999,23.2599,57500.0
2007-03-22 10:00:00,23.26,23.36,23.23,23.24,90500.0,23.2599,23.3599,23.2299,23.2399,90500.0
2007-03-22 10:10:00,23.27,23.38,23.27,23.31,20700.0,23.2699,23.3799,23.2699,23.3099,20700.0
2007-03-22 10:20:00,23.31,23.34,23.14,23.2,50700.0,23.3099,23.3399,23.1399,23.1999,50700.0
2007-03-22 10:30:00,23.2,23.22,23.14,23.15,33800.0,23.1999,23.2199,23.1399,23.1499,33800.0
2007-03-22 10:40:00,23.14,23.3,23.14,23.25,31500.0,23.1399,23.2999,23.1399,23.2499,31500.0
2007-03-22 10:50:00,23.25,23.33,23.21,23.25,31500.0,23.2499,23.3299,23.2099,23.2499,31500.0
2007-03-22 11:00:00,23.24,23.24,23.04,23.14,47400.0,23.2399,23.2399,23.0399,23.1399,47400.0
2007-03-22 11:10:00,23.14,23.14,23.03,23.07,14200.0,23.1399,23.1399,23.0299,23.0699,14200.0
2007-03-22 11:20:00,23.06,23.1,22.92,22.97,39500.0,23.0599,23.0999,22.9199,22.9699,39500.0
2007-03-22 11:30:00,22.98,23.0,22.97,22.99,24600.0,22.9799,22.9999,22.9699,22.9899,24600.0
2007-03-22 11:40:00,23.0,23.05,22.98,23.04,30000.0,22.9999,23.0499,22.9799,23.0399,30000.0
2007-03-22 11:50:00,23.05,23.1,23.02,23.09,120900.0,23.0499,23.0999,23.0199,23.0899,120900.0
2007-03-22 12:00:00,23.1,23.27,23.09,23.24,7900.0,23.0999,23.2699,23.0899,23.2399,7900.0
2007-03-22 12:10:00,23.26,23.29,23.18,23.25,24900.0,23.2599,23.2899,23.1799,23.2499,24900.0
2007-03-22 12:20:00,23.25,23.26,23.21,23.24,28000.0,23.2499,23.2599,23.2099,23.2399,28000.0
2007-03-22 12:30:00,23.24,23.29,23.22,23.28,8500.0,23.2399,23.2899,23.2199,23.2799,8500.0
2007-03-22 12:40:00,23.29,23.32,23.27,23.31,10500.0,23.2899,23.3199,23.2699,23.3099,10500.0
2007-03-22 12:50:00,23.3,23.31,23.24,23.29,54900.0,23.2999,23.3099,23.2399,23.2899,54900.0
2007-03-22 13:00:00,23.27,23.28,23.22,23.22,13100.0,23.2699,23.2799,23.2199,23.2199,13100.0
2007-03-22 13:10:00,23.22,23.28,23.22,23.26,19900.0,23.2199,23.2799,23.2199,23.2599,19900.0
2007-03-22 13:20:00,23.27,23.28,23.26,23.27,9200.0,23.2699,23.2799,23.2599,23.2699,9200.0
2007-03-22 13:30:00,23.26,23.28,23.2,23.28,24600.0,23.2599,23.2799,23.1999,23.2799,24600.0
2007-03-22 13:40:00,23.28,23.28,23.21,23.24,14200.0,23.2799,23.2799,23.2099,23.2399,14200.0
2007-03-22 13:50:00,23.24,23.24,23.2,23.2,4800.0,23.2399,23.2399,23.1999,23.1999,4800.0
2007-03-22 14:00:00,23.2,23.26,23.2,23.23,16000.0,23.1999,23.2599,23.1999,23.2299,16000.0
2007-03-22 14:10:00,23.22,23.25,23.21,23.24,9400.0,23.2199,23.2499,23.2099,23.2399,9400.0
2007-03-22 14:20:00,23.24,23.44,23.22,23.42,45500.0,23.2399,23.4399,23.2199,23.4199,45500.0
2007-03-22 14:30:00,23.42,23.43,23.3,23.34,16200.0,23.4199,23.4299,23.2999,23.3399,16200.0
2007-03-22 14:40:00,23.34,23.34,23.3,23.34,12200.0,23.3399,23.3399,23.2999,23.3399,12200.0
2007-03-22 14:50:00,23.33,23.33,23.3,23.31,6800.0,23.3299,23.3299,23.2999,23.3099,6800.0
2007-03-22 15:00:00,23.31,23.32,23.24,23.3,15100.0,23.3099,23.3199,23.2399,23.2999,15100.0
2007-03-22 15:10:00,23.3,23.4,23.3,23.39,25200.0,23.2999,23.3999,23.2999,23.3899,25200.0
2007-03-22 15:20:00,23.39,23.49,23.36,23.47,61600.0,23.3899,23.4899,23.3599,23.4699,61600.0
2007-03-22 15:30:00,23.45,23.49,23.37,23.45,127300.0,23.4499,23.4899,23.3699,23.4499,127300.0
2007-03-22 15:40:00,23.45,23.47,23.39,23.41,38200.0,23.4499,23.4699,23.3899,23.4099,38200.0
2007-03-22 15:50:00,23.4,23.45,23.25,23.35,215200.0,23.3999,23.4499,23.2499,23.3499,215200.0
2007-03-23 09:30:00,23.59,23.7,23.3,23.42,48400.0,23.5899,23.6999,23.2999,23.4199,48400.0
2007-03-23 09:40:00,23.45,23.45,23.36,23.37,48100.0,23.4499,23.4499,23.3599,23.3699,48100.0
2007-03-23 09:50:00,23.37,23.38,22.87,22.94,171100.0,23.3699,23.3799,22.8699,22.9399,171100.0
2007-03-23 10:00:00,22.94,23.1,22.75,23.07,93600.0,22.9399,23.0999,22.7499,23.0699,93600.0
2007-03-23 10:10:00,23.1,23.19,23.0,23.06,94400.0,23.0999,23.1899,22.9999,23.0599,94400.0
2007-03-23 10:20:00,23.05,23.06,22.96,23.0,27300.0,23.0499,23.0599,22.9599,22.9999,27300.0
2007-03-23 10:30:00,22.99,23.15,22.98,23.06,17500.0,22.9899,23.1499,22.9799,23.0599,17500.0
2007-03-23 10:40:00,23.05,23.1,23.02,23.1,9600.0,23.0499,23.0999,23.0199,23.0999,9600.0
2007-03-23 10:50:00,23.1,23.1,23.03,23.07,18200.0,23.0999,23.0999,23.0299,23.0699,18200.0
2007-03-23 11:00:00,23.05,23.1,23.05,23.1,14800.0,23.0499,23.0999,23.0499,23.0999,14800.0
2007-03-23 11:10:00,23.1,23.15,23.1,23.13,9600.0,23.0999,23.1499,23.0999,23.1299,9600.0
2007-03-23 11:20:00,23.14,23.19,23.14,23.19,14200.0,23.1399,23.1899,23.1399,23.1899,14200.0
2007-03-23 11:30:00,23.19,23.24,23.15,23.19,26000.0,23.1899,23.2399,23.1499,23.1899,26000.0
2007-03-23 11:40:00,23.16,23.16,23.05,23.1,495800.0,23.1599,23.1599,23.0499,23.0999,495800.0
2007-03-23 11:50:00,23.1,23.13,23.08,23.1,216200.0,23.0999,23.1299,23.0799,23.0999,216200.0
2007-03-23 12:00:00,23.09,23.09,23.05,23.09,11900.0,23.0899,23.0899,23.0499,23.0899,11900.0
2007-03-23 12:10:00,23.09,23.09,23.06,23.06,7500.0,23.0899,23.0899,23.0599,23.0599,7500.0
2007-03-23 12:20:00,23.07,23.07,22.99,23.0,14800.0,23.0699,23.0699,22.9899,22.9999,14800.0
2007-03-23 12:30:00,23.0,23.06,23.0,23.04,8200.0,22.9999,23.0599,22.9999,23.0399,8200.0
2007-03-23 12:40:00,23.04,23.06,23.02,23.05,15000.0,23.0399,23.0599,23.0199,23.0499,15000.0
2007-03-23 12:50:00,23.04,23.04,23.01,23.02,6400.0,23.0399,23.0399,23.0099,23.0199,6400.0
2007-03-23 13:00:00,23.02,23.02,22.97,22.98,41100.0,23.0199,23.0199,22.9699,22.9799,41100.0
2007-03-23 13:10:00,22.97,23.0,22.87,23.0,32800.0,22.9699,22.9999,22.8699,22.9999,32800.0
2007-03-23 13:20:00,22.97,23.0,22.97,22.98,4600.0,22.9699,22.9999,22.9699,22.9799,4600.0
2007-03-23 13:30:00,23.0,23.05,23.0,23.04,14000.0,22.9999,23.0499,22.9999,23.0399,14000.0
2007-03-23 13:40:00,23.04,23.05,23.03,23.05,13000.0,23.0399,23.0499,23.0299,23.0499,13000.0
2007-03-23 13:50:00,23.05,23.06,23.0,23.0,11000.0,23.0499,23.0599,22.9999,22.9999,11000.0
2007-03-23 14:00:00,23.01,23.03,22.99,23.0,21700.0,23.0099,23.0299,22.9899,22.9999,21700.0
2007-03-23 14:10:00,23.0,23.0,22.84,22.84,49700.0,22.9999,22.9999,22.8399,22.8399,49700.0
2007-03-23 14:20:00,22.84,22.85,22.82,22.83,8300.0,22.8399,22.8499,22.8199,22.8299,8300.0
2007-03-23 14:30:00,22.84,23.0,22.83,23.0,63300.0,22.8399,22.9999,22.8299,22.9999,63300.0
2007-03-23 14:40:00,23.0,23.04,22.97,23.0,93200.0,22.9999,23.0399,22.9699,22.9999,93200.0
2007-03-23 14:50:00,23.01,23.06,23.0,23.0,321600.0,23.0099,23.0599,22.9999,22.9999,321600.0
2007-03-23 15:00:00,23.0,23.07,23.0,23.05,49900.0,22.9999,23.0699,22.9999,23.0499,49900.0
2007-03-23 15:10:00,23.05,23.15,23.04,23.08,72100.0,23.0499,23.1499,23.0399,23.0799,72100.0
2007-03-23 15:20:00,23.09,23.1,22.98,23.04,74600.0,23.0899,23.0999,22.9799,23.0399,74600.0
2007-03-23 15:30:00,23.03,23.13,23.0,23.08,48100.0,23.0299,23.1299,22.9999,23.0799,48100.0
2007-03-23 15:40:00,23.08,23.08,22.99,23.0,38100.0,23.0799,23.0799,22.9899,22.9999,38100.0
2007-03-23 15:50:00,23.01,23.05,22.96,23.0,58200.0,23.0099,23.0499,22.9599,22.9999,58200.0
2007-03-26 09:30:00,22.55,22.57,22.24,22.34,208900.0,22.5499,22.5699,22.2399,22.3399,208900.0
2007-03-26 09:40:00,22.34,22.4,22.21,22.4,63400.0,22.3399,22.3999,22.2099,22.3999,63400.0
2007-03-26 09:50:00,22.38,22.65,22.38,22.65,46400.0,22.3799,22.6499,22.3799,22.6499,46400.0
2007-03-26 10:00:00,22.65,22.67,22.34,22.45,112800.0,22.6499,22.6699,22.3399,22.4499,112800.0
2007-03-26 10:10:00,22.45,22.59,22.43,22.54,14800.0,22.4499,22.5899,22.4299,22.5399,14800.0
2007-03-26 10:20:00,22.52,22.57,22.44,22.49,26900.0,22.5199,22.5699,22.4399,22.4899,26900.0
2007-03-26 10:30:00,22.45,22.57,22.43,22.49,11800.0,22.4499,22.5699,22.4299,22.4899,11800.0
2007-03-26 10:40:00,22.52,22.57,22.5,22.56,10200.0,22.5199,22.5699,22.4999,22.5599,10200.0
2007-03-26 10:50:00,22.56,22.6,22.55,22.59,14800.0,22.5599,22.5999,22.5499,22.5899,14800.0
2007-03-26 11:00:00,22.57,22.57,22.35,22.36,34800.0,22.5699,22.5699,22.3499,22.3599,34800.0
2007-03-26 11:10:00,22.37,22.41,22.35,22.38,16400.0,22.3699,22.4099,22.3499,22.3799,16400.0
2007-03-26 11:20:00,22.35,22.44,22.35,22.42,14100.0,22.3499,22.4399,22.3499,22.4199,14100.0
2007-03-26 11:30:00,22.45,22.45,22.42,22.45,8400.0,22.4499,22.4499,22.4199,22.4499,8400.0
2007-03-26 11:40:00,22.45,22.55,22.44,22.47,36000.0,22.4499,22.5499,22.4399,22.4699,36000.0
2007-03-26 11:50:00,22.47,22.53,22.45,22.53,20900.0,22.4699,22.5299,22.4499,22.5299,20900.0
2007-03-26 12:00:00,22.47,22.49,22.45,22.45,8100.0,22.4699,22.4899,22.4499,22.4499,8100.0
2007-03-26 12:10:00,22.46,22.47,22.3,22.32,26900.0,22.4599,22.4699,22.2999,22.3199,26900.0
2007-03-26 12:20:00,22.32,22.49,22.31,22.49,16000.0,22.3199,22.4899,22.3099,22.4899,16000.0
2007-03-26 12:30:00,22.48,22.48,22.45,22.46,16900.0,22.4799,22.4799,22.4499,22.4599,16900.0
2007-03-26 12:40:00,22.45,22.47,22.35,22.37,11800.0,22.4499,22.4699,22.3499,22.3699,11800.0
2007-03-26 12:50:00,22.4,22.4,22.33,22.35,29800.0,22.3999,22.3999,22.3299,22.3499,29800.0
2007-03-26 13:00:00,22.34,22.38,22.33,22.35,16800.0,22.3399,22.3799,22.3299,22.3499,16800.0
2007-03-26 13:10:00,22.34,22.34,22.3,22.3,18000.0,22.3399,22.3399,22.2999,22.2999,18000.0
2007-03-26 13:20:00,22.3,22.32,22.24,22.24,18800.0,22.2999,22.3199,22.2399,22.2399,18800.0
2007-03-26 13:30:00,22.25,22.36,22.24,22.35,28200.0,22.2499,22.3599,22.2399,22.3499,28200.0
2007-03-26 13:40:00,22.35,22.36,22.35,22.35,14500.0,22.3499,22.3599,22.3499,22.3499,14500.0
2007-03-26 13:50:00,22.35,22.36,22.35,22.35,9300.0,22.3499,22.3599,22.3499,22.3499,9300.0
2007-03-26 14:00:00,22.36,22.43,22.35,22.39,32100.0,22.3599,22.4299,22.3499,22.3899,32100.0
2007-03-26 14:10:00,22.39,22.42,22.34,22.39,22800.0,22.3899,22.4199,22.3399,22.3899,22800.0
2007-03-26 14:20:00,22.39,22.42,22.39,22.4,29000.0,22.3899,22.4199,22.3899,22.3999,29000.0
2007-03-26 14:30:00,22.4,22.45,22.35,22.38,18900.0,22.3999,22.4499,22.3499,22.3799,18900.0
2007-03-26 14:40:00,22.39,22.39,22.21,22.22,24400.0,22.3899,22.3899,22.2099,22.2199,24400.0
2007-03-26 14:50:00,22.21,22.25,22.14,22.25,43500.0,22.2099,22.2499,22.1399,22.2499,43500.0
2007-03-26 15:00:00,22.24,22.39,22.24,22.38,15200.0,22.2399,22.3899,22.2399,22.3799,15200.0
2007-03-26 15:10:00,22.38,22.4,22.36,22.36,23700.0,22.3799,22.3999,22.3599,22.3599,23700.0
2007-03-26 15:20:00,22.36,22.38,22.35,22.36,21000.0,22.3599,22.3799,22.3499,22.3599,21000.0
2007-03-26 15:30:00,22.36,22.44,22.23,22.25,95400.0,22.3599,22.4399,22.2299,22.2499,95400.0
2007-03-26 15:40:00,22.24,22.37,22.23,22.26,49700.0,22.2399,22.3699,22.2299,22.2599,49700.0
2007-03-26 15:50:00,22.26,22.34,22.17,22.27,137900.0,22.2599,22.3399,22.1699,22.2699,137900.0
2007-03-27 09:30:00,22.2,22.2,21.75,21.8,153700.0,22.1999,22.1999,21.7499,21.7999,153700.0
2007-03-27 09:40:00,21.8,21.8,21.37,21.53,124100.0,21.7999,21.7999,21.3699,21.5299,124100.0
2007-03-27 09:50:00,21.5,21.95,21.44,21.52,116500.0,21.4999,21.9499,21.4399,21.5199,116500.0
2007-03-27 10:00:00,21.53,21.65,21.38,21.54,105800.0,21.5299,21.6499,21.3799,21.5399,105800.0
2007-03-27 10:10:00,21.52,21.55,21.37,21.44,87300.0,21.5199,21.5499,21.3699,21.4399,87300.0
2007-03-27 10:20:00,21.43,21.77,21.42,21.55,149400.0,21.4299,21.7699,21.4199,21.5499,149400.0
2007-03-27 10:30:00,21.51,21.74,21.34,21.4,95300.0,21.5099,21.7399,21.3399,21.3999,95300.0
2007-03-27 10:40:00,21.4,21.48,21.3,21.3,54000.0,21.3999,21.4799,21.2999,21.2999,54000.0
2007-03-27 10:50:00,21.3,21.37,21.23,21.23,105900.0,21.2999,21.3699,21.2299,21.2299,105900.0
2007-03-27 11:00:00,21.23,21.35,21.21,21.25,44600.0,21.2299,21.3499,21.2099,21.2499,44600.0
2007-03-27 11:10:00,21.23,21.35,21.21,21.33,52500.0,21.2299,21.3499,21.2099,21.3299,52500.0
2007-03-27 11:20:00,21.32,21.35,21.26,21.28,41500.0,21.3199,21.3499,21.2599,21.2799,41500.0
2007-03-27 11:30:00,21.29,21.37,21.25,21.34,24600.0,21.2899,21.3699,21.2499,21.3399,24600.0
2007-03-27 11:40:00,21.33,21.4,21.33,21.4,14000.0,21.3299,21.3999,21.3299,21.3999,14000.0
2007-03-27 11:50:00,21.4,21.47,21.37,21.38,19400.0,21.3999,21.4699,21.3699,21.3799,19400.0
2007-03-27 12:00:00,21.38,21.38,21.3,21.35,20500.0,21.3799,21.3799,21.2999,21.3499,20500.0
2007-03-27 12:10:00,21.35,21.36,21.21,21.27,96300.0,21.3499,21.3599,21.2099,21.2699,96300.0
2007-03-27 12:20:00,21.26,21.31,21.23,21.3,10800.0,21.2599,21.3099,21.2299,21.2999,10800.0
2007-03-27 12:30:00,21.3,21.31,21.26,21.27,17800.0,21.2999,21.3099,21.2599,21.2699,17800.0
2007-03-27 12:40:00,21.27,21.3,21.27,21.28,22800.0,21.2699,21.2999,21.2699,21.2799,22800.0
2007-03-27 12:50:00,21.28,21.28,21.23,21.25,15500.0,21.2799,21.2799,21.2299,21.2499,15500.0
2007-03-27 13:00:00,21.27,21.28,21.2,21.2,90900.0,21.2699,21.2799,21.1999,21.1999,90900.0
2007-03-27 13:10:00,21.21,21.24,21.12,21.19,34500.0,21.2099,21.2399,21.1199,21.1899,34500.0
2007-03-27 13:20:00,21.2,21.21,21.18,21.2,5600.0,21.1999,21.2099,21.1799,21.1999,5600.0
2007-03-27 13:30:00,21.2,21.2,21.13,21.17,25100.0,21.1999,21.1999,21.1299,21.1699,25100.0
2007-03-27 13:40:00,21.17,21.2,21.17,21.18,22600.0,21.1699,21.1999,21.1699,21.1799,22600.0
2007-03-27 13:50:00,21.17,21.17,21.0,21.02,71600.0,21.1699,21.1699,20.9999,21.0199,71600.0
2007-03-27 14:00:00,21.09,21.1,20.99,21.0,50900.0,21.0899,21.0999,20.9899,20.9999,50900.0
2007-03-27 14:10:00,21.0,21.2,21.0,21.09,29100.0,20.9999,21.1999,20.9999,21.0899,29100.0
2007-03-27 14:20:00,21.13,21.15,20.83,20.83,84000.0,21.1299,21.1499,20.8299,20.8299,84000.0
2007-03-27 14:30:00,20.82,21.15,20.8,21.0,164300.0,20.8199,21.1499,20.7999,20.9999,164300.0
2007-03-27 14:40:00,21.0,21.09,20.93,20.97,28600.0,20.9999,21.0899,20.9299,20.9699,28600.0
2007-03-27 14:50:00,20.95,21.05,20.9,21.0,45800.0,20.9499,21.0499,20.8999,20.9999,45800.0
2007-03-27 15:00:00,21.0,21.09,20.95,20.95,104400.0,20.9999,21.0899,20.9499,20.9499,104400.0
2007-03-27 15:10:00,20.93,21.03,20.92,21.0,26500.0,20.9299,21.0299,20.9199,20.9999,26500.0
2007-03-27 15:20:00,20.99,21.07,20.96,21.06,89100.0,20.9899,21.0699,20.9599,21.0599,89100.0
2007-03-27 15:30:00,21.09,21.2,21.06,21.15,58100.0,21.0899,21.1999,21.0599,21.1499,58100.0
2007-03-27 15:40:00,21.16,21.3,21.16,21.16,36900.0,21.1599,21.2999,21.1599,21.1599,36900.0
2007-03-27 15:50:00,21.16,21.16,20.95,21.09,114300.0,21.1599,21.1599,20.9499,21.0899,114300.0
2007-03-28 09:30:00,20.89,21.06,20.76,20.99,60100.0,20.8899,21.0599,20.7599,20.9899,60100.0
2007-03-28 09:40:00,20.99,21.4,20.99,21.3,48200.0,20.9899,21.3999,20.9899,21.2999,48200.0
2007-03-28 09:50:00,21.3,21.35,20.98,20.99,30900.0,21.2999,21.3499,20.9799,20.9899,30900.0
2007-03-28 10:00:00,21.06,21.06,20.96,21.02,25900.0,21.0599,21.0599,20.9599,21.0199,25900.0
2007-03-28 10:10:00,21.02,21.02,20.93,20.93,16900.0,21.0199,21.0199,20.9299,20.9299,16900.0
2007-03-28 10:20:00,20.93,21.09,20.93,21.08,17900.0,20.9299,21.0899,20.9299,21.0799,17900.0
2007-03-28 10:30:00,21.07,21.07,20.79,21.06,44900.0,21.0699,21.0699,20.7899,21.0599,44900.0
2007-03-28 10:40:00,21.09,21.1,20.8,21.01,19000.0,21.0899,21.0999,20.7999,21.0099,19000.0
2007-03-28 10:50:00,21.0,21.1,21.0,21.08,15400.0,20.9999,21.0999,20.9999,21.0799,15400.0
2007-03-28 11:00:00,21.08,21.12,20.95,21.1,48000.0,21.0799,21.1199,20.9499,21.0999,48000.0
2007-03-28 11:10:00,21.1,21.2,21.04,21.04,22200.0,21.0999,21.1999,21.0399,21.0399,22200.0
2007-03-28 11:20:00,21.04,21.04,20.88,20.89,13400.0,21.0399,21.0399,20.8799,20.8899,13400.0
2007-03-28 11:30:00,20.88,21.0,20.88,21.0,11600.0,20.8799,20.9999,20.8799,20.9999,11600.0
2007-03-28 11:40:00,21.0,21.22,21.0,21.0,16400.0,20.9999,21.2199,20.9999,20.9999,16400.0
2007-03-28 11:50:00,20.99,21.01,20.95,21.0,10800.0,20.9899,21.0099,20.9499,20.9999,10800.0
2007-03-28 12:00:00,21.0,21.12,21.0,21.07,17700.0,20.9999,21.1199,20.9999,21.0699,17700.0
2007-03-28 12:10:00,21.08,21.11,21.07,21.1,15200.0,21.0799,21.1099,21.0699,21.0999,15200.0
2007-03-28 12:20:00,21.12,21.23,21.11,21.22,22400.0,21.1199,21.2299,21.1099,21.2199,22400.0
2007-03-28 12:30:00,21.23,21.29,21.22,21.26,23700.0,21.2299,21.2899,21.2199,21.2599,23700.0
2007-03-28 12:40:00,21.26,21.43,21.21,21.24,47700.0,21.2599,21.4299,21.2099,21.2399,47700.0
2007-03-28 12:50:00,21.22,21.22,20.97,21.0,28500.0,21.2199,21.2199,20.9699,20.9999,28500.0
2007-03-28 13:00:00,20.96,21.1,20.96,21.02,20600.0,20.9599,21.0999,20.9599,21.0199,20600.0
2007-03-28 13:10:00,21.01,21.05,20.98,21.02,13100.0,21.0099,21.0499,20.9799,21.0199,13100.0
2007-03-28 13:20:00,21.04,21.13,21.04,21.06,16700.0,21.0399,21.1299,21.0399,21.0599,16700.0
2007-03-28 13:30:00,21.06,21.16,21.01,21.16,123600.0,21.0599,21.1599,21.0099,21.1599,123600.0
2007-03-28 13:40:00,21.16,21.19,21.05,21.09,32700.0,21.1599,21.1899,21.0499,21.0899,32700.0
2007-03-28 13:50:00,21.06,21.09,21.05,21.09,8900.0,21.0599,21.0899,21.0499,21.0899,8900.0
2007-03-28 14:00:00,21.09,21.12,21.07,21.07,31300.0,21.0899,21.1199,21.0699,21.0699,31300.0
2007-03-28 14:10:00,21.07,21.07,20.97,20.97,18300.0,21.0699,21.0699,20.9699,20.9699,18300.0
2007-03-28 14:20:00,20.97,20.98,20.94,20.96,19300.0,20.9699,20.9799,20.9399,20.9599,19300.0
2007-03-28 14:30:00,20.95,21.06,20.93,21.04,31100.0,20.9499,21.0599,20.9299,21.0399,31100.0
2007-03-28 14:40:00,21.03,21.03,20.92,21.0,16200.0,21.0299,21.0299,20.9199,20.9999,16200.0
2007-03-28 14:50:00,20.99,20.99,20.93,20.97,12000.0,20.9899,20.9899,20.9299,20.9699,12000.0
2007-03-28 15:00:00,20.96,20.98,20.88,20.91,143600.0,20.9599,20.9799,20.8799,20.9099,143600.0
2007-03-28 15:10:00,20.92,20.92,20.87,20.9,119400.0,20.9199,20.9199,20.8699,20.8999,119400.0
2007-03-28 15:20:00,20.89,21.02,20.88,20.97,33500.0,20.8899,21.0199,20.8799,20.9699,33500.0
2007-03-28 15:30:00,20.97,20.98,20.85,20.89,42100.0,20.9699,20.9799,20.8499,20.8899,42100.0
2007-03-28 15:40:00,20.9,20.91,20.86,20.86,44800.0,20.8999,20.9099,20.8599,20.8599,44800.0
2007-03-28 15:50:00,20.87,20.9,20.86,20.88,92400.0,20.8699,20.8999,20.8599,20.8799,92400.0
2007-03-29 09:30:00,21.0,21.11,20.86,21.01,56600.0,20.9999,21.1099,20.8599,21.0099,56600.0
2007-03-29 09:40:00,21.01,21.1,20.9,20.95,16400.0,21.0099,21.0999,20.8999,20.9499,16400.0
2007-03-29 09:50:00,20.97,21.02,20.89,20.98,35700.0,20.9699,21.0199,20.8899,20.9799,35700.0
2007-03-29 10:00:00,20.97,20.98,20.93,20.96,13700.0,20.9699,20.9799,20.9299,20.9599,13700.0
2007-03-29 10:10:00,20.96,20.97,20.95,20.95,4000.0,20.9599,20.9699,20.9499,20.9499,4000.0
2007-03-29 10:20:00,20.95,21.02,20.95,20.96,47300.0,20.9499,21.0199,20.9499,20.9599,47300.0
2007-03-29 10:30:00,20.98,21.05,20.97,21.0,32000.0,20.9799,21.0499,20.9699,20.9999,32000.0
2007-03-29 10:40:00,21.02,21.18,20.99,21.13,42600.0,21.0199,21.1799,20.9899,21.1299,42600.0
2007-03-29 10:50:00,21.09,21.18,21.01,21.1,45600.0,21.0899,21.1799,21.0099,21.0999,45600.0
2007-03-29 11:00:00,21.07,21.12,21.01,21.05,27700.0,21.0699,21.1199,21.0099,21.0499,27700.0
2007-03-29 11:10:00,21.06,21.08,21.0,21.08,20500.0,21.0599,21.0799,20.9999,21.0799,20500.0
2007-03-29 11:20:00,21.08,21.1,21.08,21.1,8900.0,21.0799,21.0999,21.0799,21.0999,8900.0
2007-03-29 11:30:00,21.09,21.1,21.06,21.1,6200.0,21.0899,21.0999,21.0599,21.0999,6200.0
2007-03-29 11:40:00,21.1,21.15,21.08,21.1,15300.0,21.0999,21.1499,21.0799,21.0999,15300.0
2007-03-29 11:50:00,21.11,21.14,21.0,21.04,25600.0,21.1099,21.1399,20.9999,21.0399,25600.0
2007-03-29 12:00:00,21.02,21.1,21.0,21.0,30200.0,21.0199,21.0999,20.9999,20.9999,30200.0
2007-03-29 12:10:00,21.04,21.05,20.98,21.0,13700.0,21.0399,21.0499,20.9799,20.9999,13700.0
2007-03-29 12:20:00,21.0,21.01,20.96,20.97,15800.0,20.9999,21.0099,20.9599,20.9699,15800.0
2007-03-29 12:30:00,20.97,21.0,20.93,20.99,16800.0,20.9699,20.9999,20.9299,20.9899,16800.0
2007-03-29 12:40:00,20.98,21.0,20.96,20.99,9200.0,20.9799,20.9999,20.9599,20.9899,9200.0
2007-03-29 12:50:00,21.0,21.0,20.98,20.99,47400.0,20.9999,20.9999,20.9799,20.9899,47400.0
2007-03-29 13:00:00,20.99,21.0,20.97,21.0,11600.0,20.9899,20.9999,20.9699,20.9999,11600.0
2007-03-29 13:10:00,21.0,21.0,20.97,20.97,12600.0,20.9999,20.9999,20.9699,20.9699,12600.0
2007-03-29 13:20:00,20.96,20.99,20.94,20.95,11000.0,20.9599,20.9899,20.9399,20.9499,11000.0
2007-03-29 13:30:00,20.95,20.96,20.92,20.96,11600.0,20.9499,20.9599,20.9199,20.9599,11600.0
2007-03-29 13:40:00,20.97,20.98,20.95,20.95,13800.0,20.9699,20.9799,20.9499,20.9499,13800.0
2007-03-29 13:50:00,20.94,20.95,20.88,20.88,25000.0,20.9399,20.9499,20.8799,20.8799,25000.0
2007-03-29 14:00:00,20.89,20.95,20.86,20.95,19600.0,20.8899,20.9499,20.8599,20.9499,19600.0
2007-03-29 14:10:00,20.94,20.95,20.89,20.95,10400.0,20.9399,20.9499,20.8899,20.9499,10400.0
2007-03-29 14:20:00,20.95,20.98,20.92,20.98,9300.0,20.9499,20.9799,20.9199,20.9799,9300.0
2007-03-29 14:30:00,20.98,20.98,20.94,20.97,13000.0,20.9799,20.9799,20.9399,20.9699,13000.0
2007-03-29 14:40:00,20.98,20.98,20.95,20.95,14100.0,20.9799,20.9799,20.9499,20.9499,14100.0
2007-03-29 14:50:00,20.96,20.97,20.95,20.97,13000.0,20.9599,20.9699,20.9499,20.9699,13000.0
2007-03-29 15:00:00,20.97,20.98,20.94,20.95,15400.0,20.9699,20.9799,20.9399,20.9499,15400.0
2007-03-29 15:10:00,20.95,20.99,20.95,20.98,27300.0,20.9499,20.9899,20.9499,20.9799,27300.0
2007-03-29 15:20:00,20.98,20.98,20.89,20.9,32400.0,20.9799,20.9799,20.8899,20.8999,32400.0
2007-03-29 15:30:00,20.9,20.97,20.89,20.91,60100.0,20.8999,20.9699,20.8899,20.9099,60100.0
2007-03-29 15:40:00,20.94,21.15,20.93,21.05,177300.0,20.9399,21.1499,20.9299,21.0499,177300.0
2007-03-29 15:50:00,21.05,21.15,21.0,21.15,121400.0,21.0499,21.1499,20.9999,21.1499,121400.0
2007-03-30 09:30:00,21.5,21.7,21.3,21.32,136900.0,21.4999,21.6999,21.2999,21.3199,136900.0
2007-03-30 09:40:00,21.3,21.3,20.75,20.76,133300.0,21.2999,21.2999,20.7499,20.7599,133300.0
2007-03-30 09:50:00,20.75,20.83,20.73,20.73,64900.0,20.7499,20.8299,20.7299,20.7299,64900.0
2007-03-30 10:00:00,20.73,20.78,20.54,20.7,178800.0,20.7299,20.7799,20.5399,20.6999,178800.0
2007-03-30 10:10:00,20.72,20.79,20.64,20.64,51800.0,20.7199,20.7899,20.6399,20.6399,51800.0
2007-03-30 10:20:00,20.64,20.75,20.55,20.75,41600.0,20.6399,20.7499,20.5499,20.7499,41600.0
2007-03-30 10:30:00,20.73,20.79,20.51,20.54,59100.0,20.7299,20.7899,20.5099,20.5399,59100.0
2007-03-30 10:40:00,20.53,20.77,20.53,20.77,45100.0,20.5299,20.7699,20.5299,20.7699,45100.0
2007-03-30 10:50:00,20.75,20.77,20.66,20.74,37700.0,20.7499,20.7699,20.6599,20.7399,37700.0
2007-03-30 11:00:00,20.75,20.75,20.69,20.7,40900.0,20.7499,20.7499,20.6899,20.6999,40900.0
2007-03-30 11:10:00,20.7,20.72,20.67,20.7,36000.0,20.6999,20.7199,20.6699,20.6999,36000.0
2007-03-30 11:20:00,20.7,20.74,20.62,20.72,40000.0,20.6999,20.7399,20.6199,20.7199,40000.0
2007-03-30 11:30:00,20.7,20.72,20.65,20.67,77600.0,20.6999,20.7199,20.6499,20.6699,77600.0
2007-03-30 11:40:00,20.67,20.7,20.44,20.52,58100.0,20.6699,20.6999,20.4399,20.5199,58100.0
2007-03-30 11:50:00,20.48,20.55,20.39,20.5,76700.0,20.4799,20.5499,20.3899,20.4999,76700.0
2007-03-30 12:00:00,20.5,20.51,20.43,20.49,49800.0,20.4999,20.5099,20.4299,20.4899,49800.0
2007-03-30 12:10:00,20.49,20.51,20.46,20.51,45600.0,20.4899,20.5099,20.4599,20.5099,45600.0
2007-03-30 12:20:00,20.5,20.5,20.4,20.4,43500.0,20.4999,20.4999,20.3999,20.3999,43500.0
2007-03-30 12:30:00,20.41,20.51,20.4,20.5,128900.0,20.4099,20.5099,20.3999,20.4999,128900.0
2007-03-30 12:40:00,20.49,20.7,20.48,20.68,75500.0,20.4899,20.6999,20.4799,20.6799,75500.0
2007-03-30 12:50:00,20.69,20.83,20.67,20.8,55700.0,20.6899,20.8299,20.6699,20.7999,55700.0
2007-03-30 13:00:00,20.75,20.75,20.63,20.75,72600.0,20.7499,20.7499,20.6299,20.7499,72600.0
2007-03-30 13:10:00,20.75,20.75,20.63,20.67,77500.0,20.7499,20.7499,20.6299,20.6699,77500.0
2007-03-30 13:20:00,20.64,20.65,20.53,20.53,22000.0,20.6399,20.6499,20.5299,20.5299,22000.0
2007-03-30 13:30:00,20.53,20.58,20.49,20.51,25800.0,20.5299,20.5799,20.4899,20.5099,25800.0
2007-03-30 13:40:00,20.53,20.56,20.5,20.54,50800.0,20.5299,20.5599,20.4999,20.5399,50800.0
2007-03-30 13:50:00,20.54,20.59,20.53,20.59,21200.0,20.5399,20.5899,20.5299,20.5899,21200.0
2007-03-30 14:00:00,20.59,20.62,20.53,20.55,44500.0,20.5899,20.6199,20.5299,20.5499,44500.0
2007-03-30 14:10:00,20.54,20.61,20.54,20.56,32300.0,20.5399,20.6099,20.5399,20.5599,32300.0
2007-03-30 14:20:00,20.56,20.62,20.55,20.58,34300.0,20.5599,20.6199,20.5499,20.5799,34300.0
2007-03-30 14:30:00,20.58,20.59,20.5,20.53,47900.0,20.5799,20.5899,20.4999,20.5299,47900.0
2007-03-30 14:40:00,20.53,20.6,20.51,20.54,70200.0,20.5299,20.5999,20.5099,20.5399,70200.0
2007-03-30 14:50:00,20.54,20.57,20.42,20.45,69700.0,20.5399,20.5699,20.4199,20.4499,69700.0
2007-03-30 15:00:00,20.43,20.48,20.41,20.41,34800.0,20.4299,20.4799,20.4099,20.4099,34800.0
2007-03-30 15:10:00,20.41,20.42,20.23,20.24,125700.0,20.4099,20.4199,20.2299,20.2399,125700.0
2007-03-30 15:20:00,20.24,20.35,20.23,20.27,90100.0,20.2399,20.3499,20.2299,20.2699,90100.0
2007-03-30 15:30:00,20.27,20.35,20.25,20.26,126400.0,20.2699,20.3499,20.2499,20.2599,126400.0
2007-03-30 15:40:00,20.27,20.4,20.25,20.25,116500.0,20.2699,20.3999,20.2499,20.2499,116500.0
2007-03-30 15:50:00,20.25,20.34,20.14,20.16,219600.0,20.2499,20.3399,20.1399,20.1599,219600.0
2007-04-02 09:30:00,20.2,20.6,20.17,20.53,59000.0,20.1999,20.5999,20.1699,20.5299,59000.0
2007-04-02 09:40:00,20.52,20.56,20.45,20.47,278900.0,20.5199,20.5599,20.4499,20.4699,278900.0
2007-04-02 09:50:00,20.47,20.48,20.32,20.39,52700.0,20.4699,20.4799,20.3199,20.3899,52700.0
2007-04-02 10:00:00,20.39,20.39,20.2,20.22,67500.0,20.3899,20.3899,20.1999,20.2199,67500.0
2007-04-02 10:10:00,20.22,20.22,20.14,20.19,52900.0,20.2199,20.2199,20.1399,20.1899,52900.0
2007-04-02 10:20:00,20.22,20.35,20.2,20.3,66500.0,20.2199,20.3499,20.1999,20.2999,66500.0
2007-04-02 10:30:00,20.3,20.34,20.29,20.33,24800.0,20.2999,20.3399,20.2899,20.3299,24800.0
2007-04-02 10:40:00,20.32,20.35,20.31,20.33,44400.0,20.3199,20.3499,20.3099,20.3299,44400.0
2007-04-02 10:50:00,20.34,20.37,20.32,20.34,19200.0,20.3399,20.3699,20.3199,20.3399,19200.0
2007-04-02 11:00:00,20.34,20.35,20.3,20.33,21500.0,20.3399,20.3499,20.2999,20.3299,21500.0
2007-04-02 11:10:00,20.33,20.36,20.33,20.35,17100.0,20.3299,20.3599,20.3299,20.3499,17100.0
2007-04-02 11:20:00,20.36,20.37,20.34,20.37,15300.0,20.3599,20.3699,20.3399,20.3699,15300.0
2007-04-02 11:30:00,20.36,20.39,20.35,20.35,33300.0,20.3599,20.3899,20.3499,20.3499,33300.0
2007-04-02 11:40:00,20.37,20.37,20.35,20.36,14500.0,20.3699,20.3699,20.3499,20.3599,14500.0
2007-04-02 11:50:00,20.37,20.38,20.35,20.37,27300.0,20.3699,20.3799,20.3499,20.3699,27300.0
2007-04-02 12:00:00,20.37,20.38,20.35,20.36,20200.0,20.3699,20.3799,20.3499,20.3599,20200.0
2007-04-02 12:10:00,20.35,20.38,20.35,20.37,24600.0,20.3499,20.3799,20.3499,20.3699,24600.0
2007-04-02 12:20:00,20.38,20.4,20.35,20.39,14400.0,20.3799,20.3999,20.3499,20.3899,14400.0
2007-04-02 12:30:00,20.39,20.43,20.38,20.42,24800.0,20.3899,20.4299,20.3799,20.4199,24800.0
2007-04-02 12:40:00,20.42,20.43,20.36,20.4,25600.0,20.4199,20.4299,20.3599,20.3999,25600.0
2007-04-02 12:50:00,20.42,20.42,20.4,20.41,29300.0,20.4199,20.4199,20.3999,20.4099,29300.0
2007-04-02 13:00:00,20.42,20.44,20.4,20.42,24300.0,20.4199,20.4399,20.3999,20.4199,24300.0
2007-04-02 13:10:00,20.43,20.5,20.42,20.5,28000.0,20.4299,20.4999,20.4199,20.4999,28000.0
2007-04-02 13:20:00,20.5,20.5,20.45,20.46,17500.0,20.4999,20.4999,20.4499,20.4599,17500.0
2007-04-02 13:30:00,20.47,20.5,20.46,20.47,17300.0,20.4699,20.4999,20.4599,20.4699,17300.0
2007-04-02 13:40:00,20.48,20.5,20.44,20.44,32500.0,20.4799,20.4999,20.4399,20.4399,32500.0
2007-04-02 13:50:00,20.45,20.47,20.44,20.46,45000.0,20.4499,20.4699,20.4399,20.4599,45000.0
2007-04-02 14:00:00,20.47,20.5,20.46,20.47,45000.0,20.4699,20.4999,20.4599,20.4699,45000.0
2007-04-02 14:10:00,20.48,20.5,20.44,20.5,39900.0,20.4799,20.4999,20.4399,20.4999,39900.0
2007-04-02 14:20:00,20.5,20.5,20.47,20.5,43600.0,20.4999,20.4999,20.4699,20.4999,43600.0
2007-04-02 14:30:00,20.5,20.5,20.47,20.48,16700.0,20.4999,20.4999,20.4699,20.4799,16700.0
2007-04-02 14:40:00,20.5,20.5,20.47,20.48,29100.0,20.4999,20.4999,20.4699,20.4799,29100.0
2007-04-02 14:50:00,20.48,20.51,20.47,20.5,25700.0,20.4799,20.5099,20.4699,20.4999,25700.0
2007-04-02 15:00:00,20.5,20.57,20.49,20.54,39800.0,20.4999,20.5699,20.4899,20.5399,39800.0
2007-04-02 15:10:00,20.53,20.64,20.52,20.62,44900.0,20.5299,20.6399,20.5199,20.6199,44900.0
2007-04-02 15:20:00,20.63,20.73,20.61,20.68,86000.0,20.6299,20.7299,20.6099,20.6799,86000.0
2007-04-02 15:30:00,20.69,20.69,20.57,20.57,103500.0,20.6899,20.6899,20.5699,20.5699,103500.0
2007-04-02 15:40:00,20.58,20.58,20.51,20.55,119600.0,20.5799,20.5799,20.5099,20.5499,119600.0
2007-04-02 15:50:00,20.54,20.6,20.51,20.56,154000.0,20.5399,20.5999,20.5099,20.5599,154000.0
2007-04-03 09:30:00,20.66,20.9,19.7,20.74,36500.0,20.6599,20.8999,19.6999,20.7399,36500.0
2007-04-03 09:40:00,20.75,20.9,20.71,20.86,287700.0,20.7499,20.8999,20.7099,20.8599,287700.0
2007-04-03 09:50:00,20.86,20.9,20.8,20.86,86700.0,20.8599,20.8999,20.7999,20.8599,86700.0
2007-04-03 10:00:00,20.86,20.93,20.86,20.92,35000.0,20.8599,20.9299,20.8599,20.9199,35000.0
2007-04-03 10:10:00,20.93,20.99,20.85,20.99,24400.0,20.9299,20.9899,20.8499,20.9899,24400.0
2007-04-03 10:20:00,20.99,21.09,20.96,20.99,197800.0,20.9899,21.0899,20.9599,20.9899,197800.0
2007-04-03 10:30:00,20.97,21.03,20.96,20.99,63700.0,20.9699,21.0299,20.9599,20.9899,63700.0
2007-04-03 10:40:00,21.0,21.05,20.99,21.05,92700.0,20.9999,21.0499,20.9899,21.0499,92700.0
2007-04-03 10:50:00,21.04,21.07,21.02,21.02,102000.0,21.0399,21.0699,21.0199,21.0199,102000.0
2007-04-03 11:00:00,21.0,21.0,20.97,21.0,23200.0,20.9999,20.9999,20.9699,20.9999,23200.0
2007-04-03 11:10:00,21.01,21.02,20.96,20.97,16700.0,21.0099,21.0199,20.9599,20.9699,16700.0
2007-04-03 11:20:00,20.98,21.0,20.96,21.0,30000.0,20.9799,20.9999,20.9599,20.9999,30000.0
2007-04-03 11:30:00,20.98,21.02,20.98,21.01,97000.0,20.9799,21.0199,20.9799,21.0099,97000.0
2007-04-03 11:40:00,21.0,21.02,20.97,21.0,23800.0,20.9999,21.0199,20.9699,20.9999,23800.0
2007-04-03 11:50:00,21.0,21.01,20.99,21.0,17000.0,20.9999,21.0099,20.9899,20.9999,17000.0
2007-04-03 12:00:00,21.0,21.0,20.99,20.99,67000.0,20.9999,20.9999,20.9899,20.9899,67000.0
2007-04-03 12:10:00,20.99,21.04,20.97,20.99,64700.0,20.9899,21.0399,20.9699,20.9899,64700.0
2007-04-03 12:20:00,20.98,21.02,20.98,20.99,36500.0,20.9799,21.0199,20.9799,20.9899,36500.0
2007-04-03 12:30:00,21.01,21.01,20.96,21.0,36300.0,21.0099,21.0099,20.9599,20.9999,36300.0
2007-04-03 12:40:00,21.0,21.04,21.0,21.01,98900.0,20.9999,21.0399,20.9999,21.0099,98900.0
2007-04-03 12:50:00,21.01,21.04,21.01,21.03,20400.0,21.0099,21.0399,21.0099,21.0299,20400.0
2007-04-03 13:00:00,21.03,21.05,21.02,21.03,26000.0,21.0299,21.0499,21.0199,21.0299,26000.0
2007-04-03 13:10:00,21.02,21.03,20.99,21.01,12700.0,21.0199,21.0299,20.9899,21.0099,12700.0
2007-04-03 13:20:00,21.01,21.13,21.0,21.08,51300.0,21.0099,21.1299,20.9999,21.0799,51300.0
2007-04-03 13:30:00,21.07,21.09,21.03,21.08,21000.0,21.0699,21.0899,21.0299,21.0799,21000.0
2007-04-03 13:40:00,21.08,21.15,21.08,21.11,24100.0,21.0799,21.1499,21.0799,21.1099,24100.0
2007-04-03 13:50:00,21.12,21.15,21.1,21.11,66800.0,21.1199,21.1499,21.0999,21.1099,66800.0
2007-04-03 14:00:00,21.11,21.15,21.11,21.15,15300.0,21.1099,21.1499,21.1099,21.1499,15300.0
2007-04-03 14:10:00,21.15,21.15,21.12,21.14,42100.0,21.1499,21.1499,21.1199,21.1399,42100.0
2007-04-03 14:20:00,21.14,21.19,21.14,21.19,18100.0,21.1399,21.1899,21.1399,21.1899,18100.0
2007-04-03 14:30:00,21.19,21.21,20.95,21.0,298200.0,21.1899,21.2099,20.9499,20.9999,298200.0
2007-04-03 14:40:00,21.01,21.07,20.99,21.03,37900.0,21.0099,21.0699,20.9899,21.0299,37900.0
2007-04-03 14:50:00,21.02,21.17,21.0,21.16,150700.0,21.0199,21.1699,20.9999,21.1599,150700.0
2007-04-03 15:00:00,21.15,21.15,21.08,21.11,14000.0,21.1499,21.1499,21.0799,21.1099,14000.0
2007-04-03 15:10:00,21.12,21.17,21.08,21.15,31000.0,21.1199,21.1699,21.0799,21.1499,31000.0
2007-04-03 15:20:00,21.15,21.2,21.12,21.19,31300.0,21.1499,21.1999,21.1199,21.1899,31300.0
2007-04-03 15:30:00,21.19,21.3,21.18,21.24,62600.0,21.1899,21.2999,21.1799,21.2399,62600.0
2007-04-03 15:40:00,21.26,21.31,21.21,21.24,52600.0,21.2599,21.3099,21.2099,21.2399,52600.0
2007-04-03 15:50:00,21.24,21.28,21.16,21.27,125400.0,21.2399,21.2799,21.1599,21.2699,125400.0
2007-04-04 09:30:00,21.14,21.17,20.92,21.13,63300.0,21.1399,21.1699,20.9199,21.1299,63300.0
2007-04-04 09:40:00,21.14,21.24,21.12,21.17,23500.0,21.1399,21.2399,21.1199,21.1699,23500.0
2007-04-04 09:50:00,21.15,21.22,21.08,21.13,28900.0,21.1499,21.2199,21.0799,21.1299,28900.0
2007-04-04 10:00:00,21.1,21.2,21.06,21.17,32000.0,21.0999,21.1999,21.0599,21.1699,32000.0
2007-04-04 10:10:00,21.19,21.21,21.13,21.15,16200.0,21.1899,21.2099,21.1299,21.1499,16200.0
2007-04-04 10:20:00,21.15,21.22,21.15,21.17,26000.0,21.1499,21.2199,21.1499,21.1699,26000.0
2007-04-04 10:30:00,21.17,21.17,21.12,21.16,13000.0,21.1699,21.1699,21.1199,21.1599,13000.0
2007-04-04 10:40:00,21.15,21.19,21.14,21.17,12300.0,21.1499,21.1899,21.1399,21.1699,12300.0
2007-04-04 10:50:00,21.16,21.16,21.14,21.16,128500.0,21.1599,21.1599,21.1399,21.1599,128500.0
2007-04-04 11:00:00,21.16,21.22,21.14,21.19,27500.0,21.1599,21.2199,21.1399,21.1899,27500.0
2007-04-04 11:10:00,21.19,21.19,21.08,21.09,27200.0,21.1899,21.1899,21.0799,21.0899,27200.0
2007-04-04 11:20:00,21.08,21.11,21.05,21.05,60400.0,21.0799,21.1099,21.0499,21.0499,60400.0
2007-04-04 11:30:00,21.07,21.15,21.05,21.15,38300.0,21.0699,21.1499,21.0499,21.1499,38300.0
2007-04-04 11:40:00,21.15,21.15,21.12,21.14,106900.0,21.1499,21.1499,21.1199,21.1399,106900.0
2007-04-04 11:50:00,21.14,21.14,21.03,21.06,44600.0,21.1399,21.1399,21.0299,21.0599,44600.0
2007-04-04 12:00:00,21.07,21.13,21.06,21.13,26500.0,21.0699,21.1299,21.0599,21.1299,26500.0
2007-04-04 12:10:00,21.14,21.16,21.11,21.16,13800.0,21.1399,21.1599,21.1099,21.1599,13800.0
2007-04-04 12:20:00,21.16,21.21,21.15,21.18,50000.0,21.1599,21.2099,21.1499,21.1799,50000.0
2007-04-04 12:30:00,21.19,21.33,21.17,21.24,33900.0,21.1899,21.3299,21.1699,21.2399,33900.0
2007-04-04 12:40:00,21.23,21.26,21.21,21.25,7400.0,21.2299,21.2599,21.2099,21.2499,7400.0
2007-04-04 12:50:00,21.25,21.26,21.21,21.22,13700.0,21.2499,21.2599,21.2099,21.2199,13700.0
2007-04-04 13:00:00,21.22,21.23,21.2,21.2,11800.0,21.2199,21.2299,21.1999,21.1999,11800.0
2007-04-04 13:10:00,21.21,21.21,21.19,21.2,9300.0,21.2099,21.2099,21.1899,21.1999,9300.0
2007-04-04 13:20:00,21.19,21.2,21.15,21.15,8900.0,21.1899,21.1999,21.1499,21.1499,8900.0
2007-04-04 13:30:00,21.15,21.31,21.13,21.26,152400.0,21.1499,21.3099,21.1299,21.2599,152400.0
2007-04-04 13:40:00,21.25,21.34,21.25,21.27,46800.0,21.2499,21.3399,21.2499,21.2699,46800.0
2007-04-04 13:50:00,21.28,21.28,21.25,21.25,19000.0,21.2799,21.2799,21.2499,21.2499,19000.0
2007-04-04 14:00:00,21.25,21.26,21.24,21.26,37100.0,21.2499,21.2599,21.2399,21.2599,37100.0
2007-04-04 14:10:00,21.27,21.28,21.25,21.27,22000.0,21.2699,21.2799,21.2499,21.2699,22000.0
2007-04-04 14:20:00,21.27,21.35,21.27,21.31,33000.0,21.2699,21.3499,21.2699,21.3099,33000.0
2007-04-04 14:30:00,21.33,21.35,21.31,21.35,25700.0,21.3299,21.3499,21.3099,21.3499,25700.0
2007-04-04 14:40:00,21.35,21.37,21.29,21.33,22800.0,21.3499,21.3699,21.2899,21.3299,22800.0
2007-04-04 14:50:00,21.33,21.36,21.32,21.35,28000.0,21.3299,21.3599,21.3199,21.3499,28000.0
2007-04-04 15:00:00,21.35,21.36,21.31,21.36,12500.0,21.3499,21.3599,21.3099,21.3599,12500.0
2007-04-04 15:10:00,21.36,21.42,21.34,21.4,87200.0,21.3599,21.4199,21.3399,21.3999,87200.0
2007-04-04 15:20:00,21.4,21.41,21.35,21.4,44800.0,21.3999,21.4099,21.3499,21.3999,44800.0
2007-04-04 15:30:00,21.39,21.5,21.38,21.49,63300.0,21.3899,21.4999,21.3799,21.4899,63300.0
2007-04-04 15:40:00,21.49,21.66,21.49,21.64,115500.0,21.4899,21.6599,21.4899,21.6399,115500.0
2007-04-04 15:50:00,21.65,21.81,21.35,21.35,421400.0,21.6499,21.8099,21.3499,21.3499,421400.0
2007-04-05 09:30:00,21.1,21.53,21.1,21.4,85100.0,21.0999,21.5299,21.0999,21.3999,85100.0
2007-04-05 09:40:00,21.4,21.65,21.35,21.5,30700.0,21.3999,21.6499,21.3499,21.4999,30700.0
2007-04-05 09:50:00,21.53,21.6,21.5,21.55,18800.0,21.5299,21.5999,21.4999,21.5499,18800.0
2007-04-05 10:00:00,21.56,21.6,21.5,21.6,27700.0,21.5599,21.5999,21.4999,21.5999,27700.0
2007-04-05 10:10:00,21.59,21.59,21.4,21.41,137700.0,21.5899,21.5899,21.3999,21.4099,137700.0
2007-04-05 10:20:00,21.42,21.45,21.38,21.39,59900.0,21.4199,21.4499,21.3799,21.3899,59900.0
2007-04-05 10:30:00,21.39,21.42,21.36,21.37,41200.0,21.3899,21.4199,21.3599,21.3699,41200.0
2007-04-05 10:40:00,21.37,21.4,21.34,21.34,36800.0,21.3699,21.3999,21.3399,21.3399,36800.0
2007-04-05 10:50:00,21.34,21.35,21.27,21.28,34600.0,21.3399,21.3499,21.2699,21.2799,34600.0
2007-04-05 11:00:00,21.28,21.32,21.21,21.22,34000.0,21.2799,21.3199,21.2099,21.2199,34000.0
2007-04-05 11:10:00,21.22,21.33,21.21,21.22,27400.0,21.2199,21.3299,21.2099,21.2199,27400.0
2007-04-05 11:20:00,21.23,21.31,21.22,21.25,36200.0,21.2299,21.3099,21.2199,21.2499,36200.0
2007-04-05 11:30:00,21.24,21.34,21.23,21.27,39400.0,21.2399,21.3399,21.2299,21.2699,39400.0
2007-04-05 11:40:00,21.27,21.31,21.16,21.22,28700.0,21.2699,21.3099,21.1599,21.2199,28700.0
2007-04-05 11:50:00,21.23,21.41,21.23,21.4,27900.0,21.2299,21.4099,21.2299,21.3999,27900.0
2007-04-05 12:00:00,21.41,21.42,21.33,21.35,9500.0,21.4099,21.4199,21.3299,21.3499,9500.0
2007-04-05 12:10:00,21.35,21.36,21.34,21.34,15800.0,21.3499,21.3599,21.3399,21.3399,15800.0
2007-04-05 12:20:00,21.34,21.36,21.34,21.36,6400.0,21.3399,21.3599,21.3399,21.3599,6400.0
2007-04-05 12:30:00,21.34,21.35,21.32,21.33,4900.0,21.3399,21.3499,21.3199,21.3299,4900.0
2007-04-05 12:40:00,21.35,21.35,21.32,21.33,10500.0,21.3499,21.3499,21.3199,21.3299,10500.0
2007-04-05 12:50:00,21.32,21.32,21.23,21.26,19000.0,21.3199,21.3199,21.2299,21.2599,19000.0
2007-04-05 13:00:00,21.25,21.33,21.25,21.32,12700.0,21.2499,21.3299,21.2499,21.3199,12700.0
2007-04-05 13:10:00,21.3,21.36,21.25,21.36,33100.0,21.2999,21.3599,21.2499,21.3599,33100.0
2007-04-05 13:20:00,21.35,21.4,21.33,21.35,21800.0,21.3499,21.3999,21.3299,21.3499,21800.0
2007-04-05 13:30:00,21.34,21.39,21.33,21.35,26000.0,21.3399,21.3899,21.3299,21.3499,26000.0
2007-04-05 13:40:00,21.36,21.39,21.34,21.36,34000.0,21.3599,21.3899,21.3399,21.3599,34000.0
2007-04-05 13:50:00,21.36,21.36,21.27,21.33,14300.0,21.3599,21.3599,21.2699,21.3299,14300.0
2007-04-05 14:00:00,21.35,21.4,21.33,21.33,63600.0,21.3499,21.3999,21.3299,21.3299,63600.0
2007-04-05 14:10:00,21.33,21.34,21.19,21.24,11900.0,21.3299,21.3399,21.1899,21.2399,11900.0
2007-04-05 14:20:00,21.24,21.29,21.24,21.27,4900.0,21.2399,21.2899,21.2399,21.2699,4900.0
2007-04-05 14:30:00,21.27,21.28,21.25,21.25,10100.0,21.2699,21.2799,21.2499,21.2499,10100.0
2007-04-05 14:40:00,21.25,21.29,21.25,21.27,22200.0,21.2499,21.2899,21.2499,21.2699,22200.0
2007-04-05 14:50:00,21.27,21.28,21.25,21.26,11600.0,21.2699,21.2799,21.2499,21.2599,11600.0
2007-04-05 15:00:00,21.27,21.27,21.26,21.26,4600.0,21.2699,21.2699,21.2599,21.2599,4600.0
2007-04-05 15:10:00,21.27,21.34,21.25,21.33,39400.0,21.2699,21.3399,21.2499,21.3299,39400.0
2007-04-05 15:20:00,21.32,21.32,21.25,21.25,9700.0,21.3199,21.3199,21.2499,21.2499,9700.0
2007-04-05 15:30:00,21.25,21.35,21.25,21.32,26000.0,21.2499,21.3499,21.2499,21.3199,26000.0
2007-04-05 15:40:00,21.32,21.32,21.27,21.27,67100.0,21.3199,21.3199,21.2699,21.2699,67100.0
2007-04-05 15:50:00,21.27,21.3,21.23,21.25,76800.0,21.2699,21.2999,21.2299,21.2499,76800.0
2007-04-09 09:30:00,21.26,21.5,21.21,21.41,70900.0,21.2599,21.4999,21.2099,21.4099,70900.0
2007-04-09 09:40:00,21.4,21.5,21.05,21.11,41900.0,21.3999,21.4999,21.0499,21.1099,41900.0
2007-04-09 09:50:00,21.1,21.2,21.1,21.2,8300.0,21.0999,21.1999,21.0999,21.1999,8300.0
2007-04-09 10:00:00,21.16,21.25,21.08,21.21,70700.0,21.1599,21.2499,21.0799,21.2099,70700.0
2007-04-09 10:10:00,21.2,21.34,21.16,21.23,78100.0,21.1999,21.3399,21.1599,21.2299,78100.0
2007-04-09 10:20:00,21.24,21.29,21.16,21.22,24600.0,21.2399,21.2899,21.1599,21.2199,24600.0
2007-04-09 10:30:00,21.22,21.22,21.16,21.16,15300.0,21.2199,21.2199,21.1599,21.1599,15300.0
2007-04-09 10:40:00,21.18,21.26,21.12,21.21,27600.0,21.1799,21.2599,21.1199,21.2099,27600.0
2007-04-09 10:50:00,21.19,21.2,21.16,21.17,11000.0,21.1899,21.1999,21.1599,21.1699,11000.0
2007-04-09 11:00:00,21.17,21.17,21.07,21.12,22200.0,21.1699,21.1699,21.0699,21.1199,22200.0
2007-04-09 11:10:00,21.1,21.18,21.05,21.1,36100.0,21.0999,21.1799,21.0499,21.0999,36100.0
2007-04-09 11:20:00,21.1,21.13,21.07,21.1,28600.0,21.0999,21.1299,21.0699,21.0999,28600.0
2007-04-09 11:30:00,21.11,21.13,21.0,21.01,18800.0,21.1099,21.1299,20.9999,21.0099,18800.0
2007-04-09 11:40:00,21.02,21.08,21.01,21.01,18000.0,21.0199,21.0799,21.0099,21.0099,18000.0
2007-04-09 11:50:00,21.01,21.11,20.93,21.11,18800.0,21.0099,21.1099,20.9299,21.1099,18800.0
2007-04-09 12:00:00,21.09,21.09,20.94,20.97,32900.0,21.0899,21.0899,20.9399,20.9699,32900.0
2007-04-09 12:10:00,20.97,21.02,20.97,21.01,16000.0,20.9699,21.0199,20.9699,21.0099,16000.0
2007-04-09 12:20:00,20.99,21.02,20.95,21.0,15800.0,20.9899,21.0199,20.9499,20.9999,15800.0
2007-04-09 12:30:00,21.0,21.02,20.98,21.02,13400.0,20.9999,21.0199,20.9799,21.0199,13400.0
2007-04-09 12:40:00,21.0,21.04,20.99,21.0,15200.0,20.9999,21.0399,20.9899,20.9999,15200.0
2007-04-09 12:50:00,21.0,21.08,20.99,21.08,22100.0,20.9999,21.0799,20.9899,21.0799,22100.0
2007-04-09 13:00:00,21.06,21.12,20.97,20.98,42800.0,21.0599,21.1199,20.9699,20.9799,42800.0
2007-04-09 13:10:00,20.98,21.03,20.98,21.0,18100.0,20.9799,21.0299,20.9799,20.9999,18100.0
2007-04-09 13:20:00,21.0,21.03,20.95,20.95,29700.0,20.9999,21.0299,20.9499,20.9499,29700.0
2007-04-09 13:30:00,20.95,20.99,20.93,20.94,23300.0,20.9499,20.9899,20.9299,20.9399,23300.0
2007-04-09 13:40:00,20.94,21.0,20.93,20.99,17200.0,20.9399,20.9999,20.9299,20.9899,17200.0
2007-04-09 13:50:00,20.98,21.0,20.95,20.98,14900.0,20.9799,20.9999,20.9499,20.9799,14900.0
2007-04-09 14:00:00,20.97,21.0,20.83,20.83,17900.0,20.9699,20.9999,20.8299,20.8299,17900.0
2007-04-09 14:10:00,20.83,20.92,20.8,20.81,10600.0,20.8299,20.9199,20.7999,20.8099,10600.0
2007-04-09 14:20:00,20.83,20.86,20.8,20.86,17300.0,20.8299,20.8599,20.7999,20.8599,17300.0
2007-04-09 14:30:00,20.86,20.9,20.86,20.87,5600.0,20.8599,20.8999,20.8599,20.8699,5600.0
2007-04-09 14:40:00,20.88,20.89,20.77,20.8,48400.0,20.8799,20.8899,20.7699,20.7999,48400.0
2007-04-09 14:50:00,20.79,20.84,20.77,20.8,28700.0,20.7899,20.8399,20.7699,20.7999,28700.0
2007-04-09 15:00:00,20.8,20.81,20.77,20.77,20100.0,20.7999,20.8099,20.7699,20.7699,20100.0
2007-04-09 15:10:00,20.78,20.79,20.77,20.78,25900.0,20.7799,20.7899,20.7699,20.7799,25900.0
2007-04-09 15:20:00,20.78,20.82,20.77,20.81,21600.0,20.7799,20.8199,20.7699,20.8099,21600.0
2007-04-09 15:30:00,20.81,20.85,20.68,20.68,53000.0,20.8099,20.8499,20.6799,20.6799,53000.0
2007-04-09 15:40:00,20.69,20.73,20.67,20.67,38700.0,20.6899,20.7299,20.6699,20.6699,38700.0
2007-04-09 15:50:00,20.67,20.82,20.65,20.73,75700.0,20.6699,20.8199,20.6499,20.7299,75700.0
2007-04-10 09:30:00,20.99,21.28,20.95,21.2,69500.0,20.9899,21.2799,20.9499,21.1999,69500.0
2007-04-10 09:40:00,21.2,21.25,21.15,21.2,41200.0,21.1999,21.2499,21.1499,21.1999,41200.0
2007-04-10 09:50:00,21.23,21.25,21.17,21.18,35500.0,21.2299,21.2499,21.1699,21.1799,35500.0
2007-04-10 10:00:00,21.18,21.2,21.13,21.15,30800.0,21.1799,21.1999,21.1299,21.1499,30800.0
2007-04-10 10:10:00,21.15,21.18,21.05,21.07,38900.0,21.1499,21.1799,21.0499,21.0699,38900.0
2007-04-10 10:20:00,21.09,21.14,21.03,21.14,28300.0,21.0899,21.1399,21.0299,21.1399,28300.0
2007-04-10 10:30:00,21.14,21.2,21.14,21.15,46000.0,21.1399,21.1999,21.1399,21.1499,46000.0
2007-04-10 10:40:00,21.15,21.16,21.12,21.12,16300.0,21.1499,21.1599,21.1199,21.1199,16300.0
2007-04-10 10:50:00,21.13,21.13,21.09,21.09,12400.0,21.1299,21.1299,21.0899,21.0899,12400.0
2007-04-10 11:00:00,21.09,21.11,21.09,21.09,22400.0,21.0899,21.1099,21.0899,21.0899,22400.0
2007-04-10 11:10:00,21.09,21.1,20.93,20.93,43400.0,21.0899,21.0999,20.9299,20.9299,43400.0
2007-04-10 11:20:00,20.94,20.94,20.85,20.85,13200.0,20.9399,20.9399,20.8499,20.8499,13200.0
2007-04-10 11:30:00,20.85,20.85,20.71,20.75,11000.0,20.8499,20.8499,20.7099,20.7499,11000.0
2007-04-10 11:40:00,20.75,20.75,20.72,20.74,26400.0,20.7499,20.7499,20.7199,20.7399,26400.0
2007-04-10 11:50:00,20.74,20.76,20.74,20.74,15000.0,20.7399,20.7599,20.7399,20.7399,15000.0
2007-04-10 12:00:00,20.75,20.75,20.73,20.75,6300.0,20.7499,20.7499,20.7299,20.7499,6300.0
2007-04-10 12:10:00,20.74,20.75,20.74,20.75,7900.0,20.7399,20.7499,20.7399,20.7499,7900.0
2007-04-10 12:20:00,20.75,20.75,20.72,20.73,9600.0,20.7499,20.7499,20.7199,20.7299,9600.0
2007-04-10 12:30:00,20.74,20.75,20.73,20.75,8300.0,20.7399,20.7499,20.7299,20.7499,8300.0
2007-04-10 12:40:00,20.74,20.75,20.73,20.74,5900.0,20.7399,20.7499,20.7299,20.7399,5900.0
2007-04-10 12:50:00,20.73,20.74,20.73,20.73,5300.0,20.7299,20.7399,20.7299,20.7299,5300.0
2007-04-10 13:00:00,20.73,20.73,20.7,20.7,8400.0,20.7299,20.7299,20.6999,20.6999,8400.0
2007-04-10 13:10:00,20.69,20.72,20.67,20.7,8100.0,20.6899,20.7199,20.6699,20.6999,8100.0
2007-04-10 13:20:00,20.71,20.71,20.7,20.7,5900.0,20.7099,20.7099,20.6999,20.6999,5900.0
2007-04-10 13:30:00,20.7,20.75,20.7,20.75,8400.0,20.6999,20.7499,20.6999,20.7499,8400.0
2007-04-10 13:40:00,20.74,20.74,20.7,20.71,6300.0,20.7399,20.7399,20.6999,20.7099,6300.0
2007-04-10 13:50:00,20.7,20.7,20.65,20.66,16800.0,20.6999,20.6999,20.6499,20.6599,16800.0
2007-04-10 14:00:00,20.65,20.69,20.57,20.64,25800.0,20.6499,20.6899,20.5699,20.6399,25800.0
2007-04-10 14:10:00,20.64,20.64,20.55,20.59,15600.0,20.6399,20.6399,20.5499,20.5899,15600.0
2007-04-10 14:20:00,20.58,20.61,20.51,20.52,26300.0,20.5799,20.6099,20.5099,20.5199,26300.0
2007-04-10 14:30:00,20.52,20.7,20.5,20.59,51100.0,20.5199,20.6999,20.4999,20.5899,51100.0
2007-04-10 14:40:00,20.59,20.68,20.58,20.66,33600.0,20.5899,20.6799,20.5799,20.6599,33600.0
2007-04-10 14:50:00,20.63,20.65,20.55,20.56,70300.0,20.6299,20.6499,20.5499,20.5599,70300.0
2007-04-10 15:00:00,20.57,20.6,20.52,20.54,33800.0,20.5699,20.5999,20.5199,20.5399,33800.0
2007-04-10 15:10:00,20.54,20.57,20.51,20.55,88100.0,20.5399,20.5699,20.5099,20.5499,88100.0
2007-04-10 15:20:00,20.55,20.57,20.33,20.35,80700.0,20.5499,20.5699,20.3299,20.3499,80700.0
2007-04-10 15:30:00,20.36,20.54,20.36,20.42,175900.0,20.3599,20.5399,20.3599,20.4199,175900.0
2007-04-10 15:40:00,20.42,20.46,20.4,20.44,87800.0,20.4199,20.4599,20.3999,20.4399,87800.0
2007-04-10 15:50:00,20.45,20.47,20.38,20.39,199500.0,20.4499,20.4699,20.3799,20.3899,199500.0
2007-04-11 09:30:00,20.3,20.48,20.3,20.33,70100.0,20.2999,20.4799,20.2999,20.3299,70100.0
2007-04-11 09:40:00,20.33,20.33,20.17,20.17,59300.0,20.3299,20.3299,20.1699,20.1699,59300.0
2007-04-11 09:50:00,20.2,20.27,20.17,20.23,48600.0,20.1999,20.2699,20.1699,20.2299,48600.0
2007-04-11 10:00:00,20.22,20.28,20.21,20.25,28100.0,20.2199,20.2799,20.2099,20.2499,28100.0
2007-04-11 10:10:00,20.25,20.29,20.16,20.16,24400.0,20.2499,20.2899,20.1599,20.1599,24400.0
2007-04-11 10:20:00,20.19,20.19,20.1,20.14,21600.0,20.1899,20.1899,20.0999,20.1399,21600.0
2007-04-11 10:30:00,20.14,20.25,20.14,20.2,10700.0,20.1399,20.2499,20.1399,20.1999,10700.0
2007-04-11 10:40:00,20.21,20.23,20.15,20.19,132300.0,20.2099,20.2299,20.1499,20.1899,132300.0
2007-04-11 10:50:00,20.18,20.18,20.1,20.14,21800.0,20.1799,20.1799,20.0999,20.1399,21800.0
2007-04-11 11:00:00,20.15,20.27,20.15,20.24,123100.0,20.1499,20.2699,20.1499,20.2399,123100.0
2007-04-11 11:10:00,20.24,20.31,20.24,20.28,44400.0,20.2399,20.3099,20.2399,20.2799,44400.0
2007-04-11 11:20:00,20.29,20.31,20.28,20.3,17200.0,20.2899,20.3099,20.2799,20.2999,17200.0
2007-04-11 11:30:00,20.3,20.31,20.28,20.31,21600.0,20.2999,20.3099,20.2799,20.3099,21600.0
2007-04-11 11:40:00,20.3,20.32,20.28,20.3,29200.0,20.2999,20.3199,20.2799,20.2999,29200.0
2007-04-11 11:50:00,20.29,20.31,20.27,20.3,20200.0,20.2899,20.3099,20.2699,20.2999,20200.0
2007-04-11 12:00:00,20.3,20.31,20.27,20.29,32100.0,20.2999,20.3099,20.2699,20.2899,32100.0
2007-04-11 12:10:00,20.3,20.31,20.28,20.29,51900.0,20.2999,20.3099,20.2799,20.2899,51900.0
2007-04-11 12:20:00,20.29,20.3,20.28,20.28,37100.0,20.2899,20.2999,20.2799,20.2799,37100.0
2007-04-11 12:30:00,20.28,20.29,20.2,20.23,79900.0,20.2799,20.2899,20.1999,20.2299,79900.0
2007-04-11 12:40:00,20.2,20.22,20.17,20.19,34200.0,20.1999,20.2199,20.1699,20.1899,34200.0
2007-04-11 12:50:00,20.2,20.26,20.19,20.24,24500.0,20.1999,20.2599,20.1899,20.2399,24500.0
2007-04-11 13:00:00,20.23,20.28,20.2,20.21,30500.0,20.2299,20.2799,20.1999,20.2099,30500.0
2007-04-11 13:10:00,20.25,20.29,20.23,20.28,13000.0,20.2499,20.2899,20.2299,20.2799,13000.0
2007-04-11 13:20:00,20.29,20.31,20.26,20.31,63300.0,20.2899,20.3099,20.2599,20.3099,63300.0
2007-04-11 13:30:00,20.31,20.33,20.3,20.31,55400.0,20.3099,20.3299,20.2999,20.3099,55400.0
2007-04-11 13:40:00,20.32,20.42,20.31,20.4,54500.0,20.3199,20.4199,20.3099,20.3999,54500.0
2007-04-11 13:50:00,20.41,20.42,20.4,20.41,40200.0,20.4099,20.4199,20.3999,20.4099,40200.0
2007-04-11 14:00:00,20.41,20.42,20.32,20.35,39300.0,20.4099,20.4199,20.3199,20.3499,39300.0
2007-04-11 14:10:00,20.36,20.55,20.35,20.47,48700.0,20.3599,20.5499,20.3499,20.4699,48700.0
2007-04-11 14:20:00,20.48,20.58,20.43,20.5,78000.0,20.4799,20.5799,20.4299,20.4999,78000.0
2007-04-11 14:30:00,20.49,20.56,20.39,20.44,47100.0,20.4899,20.5599,20.3899,20.4399,47100.0
2007-04-11 14:40:00,20.42,20.5,20.4,20.45,28900.0,20.4199,20.4999,20.3999,20.4499,28900.0
2007-04-11 14:50:00,20.45,20.49,20.38,20.46,91700.0,20.4499,20.4899,20.3799,20.4599,91700.0
2007-04-11 15:00:00,20.46,20.53,20.45,20.46,33600.0,20.4599,20.5299,20.4499,20.4599,33600.0
2007-04-11 15:10:00,20.46,20.48,20.43,20.46,60100.0,20.4599,20.4799,20.4299,20.4599,60100.0
2007-04-11 15:20:00,20.46,20.65,20.44,20.56,118400.0,20.4599,20.6499,20.4399,20.5599,118400.0
2007-04-11 15:30:00,20.56,20.75,20.38,20.45,56600.0,20.5599,20.7499,20.3799,20.4499,56600.0
2007-04-11 15:40:00,20.46,20.78,20.45,20.66,97400.0,20.4599,20.7799,20.4499,20.6599,97400.0
2007-04-11 15:50:00,20.66,21.05,20.66,20.82,570500.0,20.6599,21.0499,20.6599,20.8199,570500.0
2007-04-12 09:30:00,21.02,21.02,20.75,20.81,48900.0,21.0199,21.0199,20.7499,20.8099,48900.0
2007-04-12 09:40:00,20.7,20.7,20.5,20.52,38900.0,20.6999,20.6999,20.4999,20.5199,38900.0
2007-04-12 09:50:00,20.52,20.65,20.52,20.62,32900.0,20.5199,20.6499,20.5199,20.6199,32900.0
2007-04-12 10:00:00,20.63,21.28,20.63,20.74,73000.0,20.6299,21.2799,20.6299,20.7399,73000.0
2007-04-12 10:10:00,20.75,20.94,20.73,20.81,40800.0,20.7499,20.9399,20.7299,20.8099,40800.0
2007-04-12 10:20:00,20.81,20.81,20.66,20.73,134100.0,20.8099,20.8099,20.6599,20.7299,134100.0
2007-04-12 10:30:00,20.67,20.8,20.67,20.67,23300.0,20.6699,20.7999,20.6699,20.6699,23300.0
2007-04-12 10:40:00,20.68,20.78,20.65,20.67,56900.0,20.6799,20.7799,20.6499,20.6699,56900.0
2007-04-12 10:50:00,20.66,20.78,20.66,20.75,67900.0,20.6599,20.7799,20.6599,20.7499,67900.0
2007-04-12 11:00:00,20.71,20.77,20.69,20.73,17200.0,20.7099,20.7699,20.6899,20.7299,17200.0
2007-04-12 11:10:00,20.72,20.76,20.68,20.7,108400.0,20.7199,20.7599,20.6799,20.6999,108400.0
2007-04-12 11:20:00,20.71,20.74,20.7,20.71,193500.0,20.7099,20.7399,20.6999,20.7099,193500.0
2007-04-12 11:30:00,20.71,20.72,20.67,20.67,182200.0,20.7099,20.7199,20.6699,20.6699,182200.0
2007-04-12 11:40:00,20.67,20.7,20.66,20.67,86600.0,20.6699,20.6999,20.6599,20.6699,86600.0
2007-04-12 11:50:00,20.67,20.67,20.6,20.67,91800.0,20.6699,20.6699,20.5999,20.6699,91800.0
2007-04-12 12:00:00,20.65,20.74,20.6,20.74,142400.0,20.6499,20.7399,20.5999,20.7399,142400.0
2007-04-12 12:10:00,20.73,20.74,20.68,20.7,41200.0,20.7299,20.7399,20.6799,20.6999,41200.0
2007-04-12 12:20:00,20.71,20.72,20.66,20.71,47900.0,20.7099,20.7199,20.6599,20.7099,47900.0
2007-04-12 12:30:00,20.7,20.7,20.66,20.7,13800.0,20.6999,20.6999,20.6599,20.6999,13800.0
2007-04-12 12:40:00,20.69,20.7,20.66,20.66,40900.0,20.6899,20.6999,20.6599,20.6599,40900.0
2007-04-12 12:50:00,20.66,20.66,20.48,20.6,43400.0,20.6599,20.6599,20.4799,20.5999,43400.0
2007-04-12 13:00:00,20.61,20.64,20.58,20.6,31400.0,20.6099,20.6399,20.5799,20.5999,31400.0
2007-04-12 13:10:00,20.6,20.62,20.59,20.59,38800.0,20.5999,20.6199,20.5899,20.5899,38800.0
2007-04-12 13:20:00,20.6,20.63,20.57,20.57,26200.0,20.5999,20.6299,20.5699,20.5699,26200.0
2007-04-12 13:30:00,20.56,20.66,20.56,20.56,40100.0,20.5599,20.6599,20.5599,20.5599,40100.0
2007-04-12 13:40:00,20.56,20.61,20.55,20.6,23400.0,20.5599,20.6099,20.5499,20.5999,23400.0
2007-04-12 13:50:00,20.6,20.63,20.6,20.62,136500.0,20.5999,20.6299,20.5999,20.6199,136500.0
2007-04-12 14:00:00,20.62,20.63,20.59,20.6,31800.0,20.6199,20.6299,20.5899,20.5999,31800.0
2007-04-12 14:10:00,20.6,20.62,20.6,20.61,37000.0,20.5999,20.6199,20.5999,20.6099,37000.0
2007-04-12 14:20:00,20.62,20.7,20.6,20.66,95100.0,20.6199,20.6999,20.5999,20.6599,95100.0
2007-04-12 14:30:00,20.66,20.73,20.65,20.66,48700.0,20.6599,20.7299,20.6499,20.6599,48700.0
2007-04-12 14:40:00,20.66,20.68,20.63,20.68,19300.0,20.6599,20.6799,20.6299,20.6799,19300.0
2007-04-12 14:50:00,20.67,20.72,20.65,20.66,26500.0,20.6699,20.7199,20.6499,20.6599,26500.0
2007-04-12 15:00:00,20.66,20.78,20.65,20.75,33500.0,20.6599,20.7799,20.6499,20.7499,33500.0
2007-04-12 15:10:00,20.74,20.78,20.74,20.78,54100.0,20.7399,20.7799,20.7399,20.7799,54100.0
2007-04-12 15:20:00,20.78,20.78,20.71,20.78,75900.0,20.7799,20.7799,20.7099,20.7799,75900.0
2007-04-12 15:30:00,20.77,20.78,20.75,20.77,66600.0,20.7699,20.7799,20.7499,20.7699,66600.0
2007-04-12 15:40:00,20.77,20.78,20.69,20.7,126500.0,20.7699,20.7799,20.6899,20.6999,126500.0
2007-04-12 15:50:00,20.7,21.0,20.62,20.87,291600.0,20.6999,20.9999,20.6199,20.8699,291600.0
2007-04-13 09:30:00,20.91,21.2,20.82,21.02,64800.0,20.9099,21.1999,20.8199,21.0199,64800.0
2007-04-13 09:40:00,21.04,21.07,20.94,21.01,22800.0,21.0399,21.0699,20.9399,21.0099,22800.0
2007-04-13 09:50:00,21.0,21.06,20.82,20.86,70600.0,20.9999,21.0599,20.8199,20.8599,70600.0
2007-04-13 10:00:00,20.86,20.86,20.68,20.73,35400.0,20.8599,20.8599,20.6799,20.7299,35400.0
2007-04-13 10:10:00,20.75,20.85,20.74,20.78,16700.0,20.7499,20.8499,20.7399,20.7799,16700.0
2007-04-13 10:20:00,20.71,20.79,20.65,20.67,27200.0,20.7099,20.7899,20.6499,20.6699,27200.0
2007-04-13 10:30:00,20.71,20.74,20.67,20.73,22300.0,20.7099,20.7399,20.6699,20.7299,22300.0
2007-04-13 10:40:00,20.73,20.81,20.71,20.78,13600.0,20.7299,20.8099,20.7099,20.7799,13600.0
2007-04-13 10:50:00,20.81,20.84,20.74,20.79,15100.0,20.8099,20.8399,20.7399,20.7899,15100.0
2007-04-13 11:00:00,20.8,20.84,20.72,20.74,18200.0,20.7999,20.8399,20.7199,20.7399,18200.0
2007-04-13 11:10:00,20.76,20.81,20.75,20.78,16500.0,20.7599,20.8099,20.7499,20.7799,16500.0
2007-04-13 11:20:00,20.78,20.81,20.76,20.8,11700.0,20.7799,20.8099,20.7599,20.7999,11700.0
2007-04-13 11:30:00,20.8,20.81,20.75,20.75,21900.0,20.7999,20.8099,20.7499,20.7499,21900.0
2007-04-13 11:40:00,20.75,20.76,20.65,20.71,41100.0,20.7499,20.7599,20.6499,20.7099,41100.0
2007-04-13 11:50:00,20.72,20.77,20.68,20.76,50000.0,20.7199,20.7699,20.6799,20.7599,50000.0
2007-04-13 12:00:00,20.76,20.76,20.71,20.73,18200.0,20.7599,20.7599,20.7099,20.7299,18200.0
2007-04-13 12:10:00,20.74,20.76,20.72,20.74,16100.0,20.7399,20.7599,20.7199,20.7399,16100.0
2007-04-13 12:20:00,20.75,20.77,20.74,20.77,44100.0,20.7499,20.7699,20.7399,20.7699,44100.0
2007-04-13 12:30:00,20.77,20.77,20.7,20.74,19900.0,20.7699,20.7699,20.6999,20.7399,19900.0
2007-04-13 12:40:00,20.74,20.74,20.73,20.74,12700.0,20.7399,20.7399,20.7299,20.7399,12700.0
2007-04-13 12:50:00,20.74,20.74,20.67,20.67,17800.0,20.7399,20.7399,20.6699,20.6699,17800.0
2007-04-13 13:00:00,20.68,20.69,20.64,20.66,17100.0,20.6799,20.6899,20.6399,20.6599,17100.0
2007-04-13 13:10:00,20.66,20.7,20.65,20.68,18000.0,20.6599,20.6999,20.6499,20.6799,18000.0
2007-04-13 13:20:00,20.67,20.67,20.62,20.64,27500.0,20.6699,20.6699,20.6199,20.6399,27500.0
2007-04-13 13:30:00,20.64,20.68,20.64,20.64,13100.0,20.6399,20.6799,20.6399,20.6399,13100.0
2007-04-13 13:40:00,20.62,20.71,20.62,20.7,20500.0,20.6199,20.7099,20.6199,20.6999,20500.0
2007-04-13 13:50:00,20.7,20.72,20.69,20.7,14200.0,20.6999,20.7199,20.6899,20.6999,14200.0
2007-04-13 14:00:00,20.7,20.71,20.64,20.65,17300.0,20.6999,20.7099,20.6399,20.6499,17300.0
2007-04-13 14:10:00,20.64,20.69,20.63,20.69,9700.0,20.6399,20.6899,20.6299,20.6899,9700.0
2007-04-13 14:20:00,20.68,20.7,20.67,20.7,10400.0,20.6799,20.6999,20.6699,20.6999,10400.0
2007-04-13 14:30:00,20.68,20.71,20.68,20.7,23600.0,20.6799,20.7099,20.6799,20.6999,23600.0
2007-04-13 14:40:00,20.7,20.81,20.7,20.78,51600.0,20.6999,20.8099,20.6999,20.7799,51600.0
2007-04-13 14:50:00,20.77,20.82,20.76,20.8,12100.0,20.7699,20.8199,20.7599,20.7999,12100.0
2007-04-13 15:00:00,20.78,20.8,20.68,20.7,29600.0,20.7799,20.7999,20.6799,20.6999,29600.0
2007-04-13 15:10:00,20.7,20.76,20.7,20.7,51500.0,20.6999,20.7599,20.6999,20.6999,51500.0
2007-04-13 15:20:00,20.7,20.73,20.68,20.72,28300.0,20.6999,20.7299,20.6799,20.7199,28300.0
2007-04-13 15:30:00,20.73,20.73,20.67,20.71,49000.0,20.7299,20.7299,20.6699,20.7099,49000.0
2007-04-13 15:40:00,20.71,20.72,20.64,20.69,31800.0,20.7099,20.7199,20.6399,20.6899,31800.0
2007-04-13 15:50:00,20.69,20.76,20.64,20.75,87500.0,20.6899,20.7599,20.6399,20.7499,87500.0
2007-04-16 09:30:00,20.92,20.99,20.81,20.95,29200.0,20.9199,20.9899,20.8099,20.9499,29200.0
2007-04-16 09:40:00,20.95,20.96,20.8,20.81,23800.0,20.9499,20.9599,20.7999,20.8099,23800.0
2007-04-16 09:50:00,20.81,20.81,20.74,20.74,28900.0,20.8099,20.8099,20.7399,20.7399,28900.0
2007-04-16 10:00:00,20.74,20.74,20.58,20.69,17000.0,20.7399,20.7399,20.5799,20.6899,17000.0
2007-04-16 10:10:00,20.7,20.72,20.65,20.69,11500.0,20.6999,20.7199,20.6499,20.6899,11500.0
2007-04-16 10:20:00,20.7,20.77,20.7,20.71,22600.0,20.6999,20.7699,20.6999,20.7099,22600.0
2007-04-16 10:30:00,20.71,20.73,20.67,20.73,8100.0,20.7099,20.7299,20.6699,20.7299,8100.0
2007-04-16 10:40:00,20.73,20.82,20.71,20.77,73700.0,20.7299,20.8199,20.7099,20.7699,73700.0
2007-04-16 10:50:00,20.77,20.77,20.71,20.71,12700.0,20.7699,20.7699,20.7099,20.7099,12700.0
2007-04-16 11:00:00,20.72,20.72,20.7,20.7,9500.0,20.7199,20.7199,20.6999,20.6999,9500.0
2007-04-16 11:10:00,20.7,20.72,20.67,20.7,9100.0,20.6999,20.7199,20.6699,20.6999,9100.0
2007-04-16 11:20:00,20.7,20.73,20.7,20.73,6500.0,20.6999,20.7299,20.6999,20.7299,6500.0
2007-04-16 11:30:00,20.72,20.75,20.72,20.73,40700.0,20.7199,20.7499,20.7199,20.7299,40700.0
2007-04-16 11:40:00,20.74,20.75,20.71,20.74,34200.0,20.7399,20.7499,20.7099,20.7399,34200.0
2007-04-16 11:50:00,20.74,20.75,20.73,20.73,51600.0,20.7399,20.7499,20.7299,20.7299,51600.0
2007-04-16 12:00:00,20.72,20.73,20.7,20.73,7900.0,20.7199,20.7299,20.6999,20.7299,7900.0
2007-04-16 12:10:00,20.73,20.75,20.72,20.73,122100.0,20.7299,20.7499,20.7199,20.7299,122100.0
2007-04-16 12:20:00,20.74,20.8,20.73,20.75,75900.0,20.7399,20.7999,20.7299,20.7499,75900.0
2007-04-16 12:30:00,20.76,20.76,20.71,20.72,7500.0,20.7599,20.7599,20.7099,20.7199,7500.0
2007-04-16 12:40:00,20.71,20.71,20.7,20.7,7100.0,20.7099,20.7099,20.6999,20.6999,7100.0
2007-04-16 12:50:00,20.7,20.72,20.7,20.71,4800.0,20.6999,20.7199,20.6999,20.7099,4800.0
2007-04-16 13:00:00,20.72,20.73,20.7,20.72,6000.0,20.7199,20.7299,20.6999,20.7199,6000.0
2007-04-16 13:10:00,20.71,20.73,20.7,20.72,6200.0,20.7099,20.7299,20.6999,20.7199,6200.0
2007-04-16 13:20:00,20.73,20.73,20.7,20.73,10500.0,20.7299,20.7299,20.6999,20.7299,10500.0
2007-04-16 13:30:00,20.71,20.73,20.7,20.71,22300.0,20.7099,20.7299,20.6999,20.7099,22300.0
2007-04-16 13:40:00,20.71,20.72,20.7,20.7,27600.0,20.7099,20.7199,20.6999,20.6999,27600.0
2007-04-16 13:50:00,20.7,20.71,20.68,20.71,16900.0,20.6999,20.7099,20.6799,20.7099,16900.0
2007-04-16 14:00:00,20.7,20.72,20.69,20.71,30900.0,20.6999,20.7199,20.6899,20.7099,30900.0
2007-04-16 14:10:00,20.7,20.72,20.69,20.71,6400.0,20.6999,20.7199,20.6899,20.7099,6400.0
2007-04-16 14:20:00,20.71,20.78,20.7,20.7,82900.0,20.7099,20.7799,20.6999,20.6999,82900.0
2007-04-16 14:30:00,20.72,20.75,20.7,20.75,7000.0,20.7199,20.7499,20.6999,20.7499,7000.0
2007-04-16 14:40:00,20.75,20.75,20.72,20.73,18600.0,20.7499,20.7499,20.7199,20.7299,18600.0
2007-04-16 14:50:00,20.73,20.75,20.69,20.7,51700.0,20.7299,20.7499,20.6899,20.6999,51700.0
2007-04-16 15:00:00,20.7,20.71,20.68,20.7,20300.0,20.6999,20.7099,20.6799,20.6999,20300.0
2007-04-16 15:10:00,20.7,20.71,20.69,20.7,21000.0,20.6999,20.7099,20.6899,20.6999,21000.0
2007-04-16 15:20:00,20.7,20.7,20.69,20.7,30100.0,20.6999,20.6999,20.6899,20.6999,30100.0
2007-04-16 15:30:00,20.69,20.71,20.68,20.7,75900.0,20.6899,20.7099,20.6799,20.6999,75900.0
2007-04-16 15:40:00,20.7,20.7,20.67,20.7,76100.0,20.6999,20.6999,20.6699,20.6999,76100.0
2007-04-16 15:50:00,20.69,20.83,20.68,20.8,162900.0,20.6899,20.8299,20.6799,20.7999,162900.0
2007-04-17 09:30:00,20.57,20.68,20.48,20.49,68000.0,20.5699,20.6799,20.4799,20.4899,68000.0
2007-04-17 09:40:00,20.49,20.62,20.48,20.55,7700.0,20.4899,20.6199,20.4799,20.5499,7700.0
2007-04-17 09:50:00,20.57,20.59,20.5,20.54,6900.0,20.5699,20.5899,20.4999,20.5399,6900.0
2007-04-17 10:00:00,20.59,20.65,20.57,20.63,10100.0,20.5899,20.6499,20.5699,20.6299,10100.0
2007-04-17 10:10:00,20.64,20.69,20.63,20.69,15400.0,20.6399,20.6899,20.6299,20.6899,15400.0
2007-04-17 10:20:00,20.69,20.73,20.62,20.64,38000.0,20.6899,20.7299,20.6199,20.6399,38000.0
2007-04-17 10:30:00,20.6,20.62,20.53,20.53,8900.0,20.5999,20.6199,20.5299,20.5299,8900.0
2007-04-17 10:40:00,20.54,20.58,20.51,20.58,9000.0,20.5399,20.5799,20.5099,20.5799,9000.0
2007-04-17 10:50:00,20.57,20.57,20.48,20.48,30800.0,20.5699,20.5699,20.4799,20.4799,30800.0
2007-04-17 11:00:00,20.49,20.49,20.48,20.48,10400.0,20.4899,20.4899,20.4799,20.4799,10400.0
2007-04-17 11:10:00,20.48,20.56,20.48,20.54,10100.0,20.4799,20.5599,20.4799,20.5399,10100.0
2007-04-17 11:20:00,20.55,20.63,20.54,20.59,9400.0,20.5499,20.6299,20.5399,20.5899,9400.0
2007-04-17 11:30:00,20.6,20.64,20.6,20.63,6700.0,20.5999,20.6399,20.5999,20.6299,6700.0
2007-04-17 11:40:00,20.63,20.67,20.62,20.62,5700.0,20.6299,20.6699,20.6199,20.6199,5700.0
2007-04-17 11:50:00,20.63,20.69,20.63,20.65,5400.0,20.6299,20.6899,20.6299,20.6499,5400.0
2007-04-17 12:00:00,20.6,20.6,20.56,20.56,4800.0,20.5999,20.5999,20.5599,20.5599,4800.0
2007-04-17 12:10:00,20.56,20.57,20.54,20.57,4100.0,20.5599,20.5699,20.5399,20.5699,4100.0
2007-04-17 12:20:00,20.55,20.64,20.55,20.64,5600.0,20.5499,20.6399,20.5499,20.6399,5600.0
2007-04-17 12:30:00,20.63,20.63,20.61,20.63,3900.0,20.6299,20.6299,20.6099,20.6299,3900.0
2007-04-17 12:40:00,20.63,20.63,20.59,20.59,5300.0,20.6299,20.6299,20.5899,20.5899,5300.0
2007-04-17 12:50:00,20.57,20.57,20.53,20.56,6300.0,20.5699,20.5699,20.5299,20.5599,6300.0
2007-04-17 13:00:00,20.57,20.6,20.56,20.57,6100.0,20.5699,20.5999,20.5599,20.5699,6100.0
2007-04-17 13:10:00,20.58,20.58,20.47,20.56,7400.0,20.5799,20.5799,20.4699,20.5599,7400.0
2007-04-17 13:20:00,20.56,20.59,20.53,20.57,7000.0,20.5599,20.5899,20.5299,20.5699,7000.0
2007-04-17 13:30:00,20.6,20.62,20.57,20.61,7400.0,20.5999,20.6199,20.5699,20.6099,7400.0
2007-04-17 13:40:00,20.63,20.65,20.62,20.64,10600.0,20.6299,20.6499,20.6199,20.6399,10600.0
2007-04-17 13:50:00,20.64,20.65,20.63,20.63,11600.0,20.6399,20.6499,20.6299,20.6299,11600.0
2007-04-17 14:00:00,20.63,20.68,20.63,20.65,13800.0,20.6299,20.6799,20.6299,20.6499,13800.0
2007-04-17 14:10:00,20.65,20.66,20.64,20.65,8800.0,20.6499,20.6599,20.6399,20.6499,8800.0
2007-04-17 14:20:00,20.65,20.73,20.65,20.71,41500.0,20.6499,20.7299,20.6499,20.7099,41500.0
2007-04-17 14:30:00,20.73,20.74,20.68,20.73,24800.0,20.7299,20.7399,20.6799,20.7299,24800.0
2007-04-17 14:40:00,20.74,20.87,20.74,20.83,38700.0,20.7399,20.8699,20.7399,20.8299,38700.0
2007-04-17 14:50:00,20.83,20.85,20.8,20.81,16700.0,20.8299,20.8499,20.7999,20.8099,16700.0
2007-04-17 15:00:00,20.8,20.83,20.74,20.78,14300.0,20.7999,20.8299,20.7399,20.7799,14300.0
2007-04-17 15:10:00,20.78,20.85,20.6,20.63,25600.0,20.7799,20.8499,20.5999,20.6299,25600.0
2007-04-17 15:20:00,20.64,20.75,20.64,20.75,11600.0,20.6399,20.7499,20.6399,20.7499,11600.0
2007-04-17 15:30:00,20.75,20.75,20.74,20.74,15500.0,20.7499,20.7499,20.7399,20.7399,15500.0
2007-04-17 15:40:00,20.74,20.74,20.64,20.65,17000.0,20.7399,20.7399,20.6399,20.6499,17000.0
2007-04-17 15:50:00,20.65,20.75,20.62,20.67,58800.0,20.6499,20.7499,20.6199,20.6699,58800.0
2007-04-18 09:30:00,20.66,20.77,20.5,20.65,10400.0,20.6599,20.7699,20.4999,20.6499,10400.0
2007-04-18 09:40:00,20.65,20.75,20.59,20.67,14800.0,20.6499,20.7499,20.5899,20.6699,14800.0
2007-04-18 09:50:00,20.72,20.79,20.67,20.79,12200.0,20.7199,20.7899,20.6699,20.7899,12200.0
2007-04-18 10:00:00,20.79,20.85,20.64,20.66,20100.0,20.7899,20.8499,20.6399,20.6599,20100.0
2007-04-18 10:10:00,20.63,20.83,20.52,20.78,16100.0,20.6299,20.8299,20.5199,20.7799,16100.0
2007-04-18 10:20:00,20.79,20.8,20.62,20.67,10800.0,20.7899,20.7999,20.6199,20.6699,10800.0
2007-04-18 10:30:00,20.71,20.74,20.62,20.66,13300.0,20.7099,20.7399,20.6199,20.6599,13300.0
2007-04-18 10:40:00,20.66,20.72,20.6,20.63,13200.0,20.6599,20.7199,20.5999,20.6299,13200.0
2007-04-18 10:50:00,20.63,20.64,20.51,20.59,9300.0,20.6299,20.6399,20.5099,20.5899,9300.0
2007-04-18 11:00:00,20.59,20.59,20.54,20.55,6100.0,20.5899,20.5899,20.5399,20.5499,6100.0
2007-04-18 11:10:00,20.54,20.57,20.52,20.55,5300.0,20.5399,20.5699,20.5199,20.5499,5300.0
2007-04-18 11:20:00,20.55,20.56,20.35,20.38,13500.0,20.5499,20.5599,20.3499,20.3799,13500.0
2007-04-18 11:30:00,20.39,20.5,20.38,20.47,11200.0,20.3899,20.4999,20.3799,20.4699,11200.0
2007-04-18 11:40:00,20.48,20.51,20.45,20.46,6200.0,20.4799,20.5099,20.4499,20.4599,6200.0
2007-04-18 11:50:00,20.46,20.49,20.46,20.49,3300.0,20.4599,20.4899,20.4599,20.4899,3300.0
2007-04-18 12:00:00,20.49,20.53,20.48,20.5,5800.0,20.4899,20.5299,20.4799,20.4999,5800.0
2007-04-18 12:10:00,20.5,20.5,20.4,20.4,9300.0,20.4999,20.4999,20.3999,20.3999,9300.0
2007-04-18 12:20:00,20.42,20.43,20.4,20.4,5600.0,20.4199,20.4299,20.3999,20.3999,5600.0
2007-04-18 12:30:00,20.41,20.47,20.4,20.4,13000.0,20.4099,20.4699,20.3999,20.3999,13000.0
2007-04-18 12:40:00,20.41,20.42,20.39,20.41,3900.0,20.4099,20.4199,20.3899,20.4099,3900.0
2007-04-18 12:50:00,20.41,20.42,20.35,20.35,14200.0,20.4099,20.4199,20.3499,20.3499,14200.0
2007-04-18 13:00:00,20.34,20.44,20.34,20.38,7800.0,20.3399,20.4399,20.3399,20.3799,7800.0
2007-04-18 13:10:00,20.39,20.42,20.39,20.39,3800.0,20.3899,20.4199,20.3899,20.3899,3800.0
2007-04-18 13:20:00,20.38,20.39,20.38,20.39,4900.0,20.3799,20.3899,20.3799,20.3899,4900.0
2007-04-18 13:30:00,20.38,20.38,20.32,20.34,15500.0,20.3799,20.3799,20.3199,20.3399,15500.0
2007-04-18 13:40:00,20.34,20.36,20.33,20.35,9500.0,20.3399,20.3599,20.3299,20.3499,9500.0
2007-04-18 13:50:00,20.36,20.36,20.32,20.35,6700.0,20.3599,20.3599,20.3199,20.3499,6700.0
2007-04-18 14:00:00,20.36,20.37,20.35,20.35,42400.0,20.3599,20.3699,20.3499,20.3499,42400.0
2007-04-18 14:10:00,20.35,20.38,20.34,20.36,105300.0,20.3499,20.3799,20.3399,20.3599,105300.0
2007-04-18 14:20:00,20.36,20.43,20.35,20.43,13100.0,20.3599,20.4299,20.3499,20.4299,13100.0
2007-04-18 14:30:00,20.42,20.46,20.4,20.46,58300.0,20.4199,20.4599,20.3999,20.4599,58300.0
2007-04-18 14:40:00,20.46,20.61,20.46,20.59,161700.0,20.4599,20.6099,20.4599,20.5899,161700.0
2007-04-18 14:50:00,20.6,20.6,20.54,20.6,6600.0,20.5999,20.5999,20.5399,20.5999,6600.0
2007-04-18 15:00:00,20.6,20.61,20.56,20.59,8700.0,20.5999,20.6099,20.5599,20.5899,8700.0
2007-04-18 15:10:00,20.59,20.59,20.54,20.54,13500.0,20.5899,20.5899,20.5399,20.5399,13500.0
2007-04-18 15:20:00,20.54,20.56,20.54,20.55,14400.0,20.5399,20.5599,20.5399,20.5499,14400.0
2007-04-18 15:30:00,20.55,20.55,20.4,20.42,34300.0,20.5499,20.5499,20.3999,20.4199,34300.0
2007-04-18 15:40:00,20.41,20.42,20.34,20.34,27000.0,20.4099,20.4199,20.3399,20.3399,27000.0
2007-04-18 15:50:00,20.34,20.38,20.28,20.28,53500.0,20.3399,20.3799,20.2799,20.2799,53500.0
2007-04-19 09:30:00,20.22,20.39,20.08,20.11,22900.0,20.2199,20.3899,20.0799,20.1099,22900.0
2007-04-19 09:40:00,20.11,20.32,20.08,20.31,12100.0,20.1099,20.3199,20.0799,20.3099,12100.0
2007-04-19 09:50:00,20.34,20.34,20.26,20.3,15400.0,20.3399,20.3399,20.2599,20.2999,15400.0
2007-04-19 10:00:00,20.29,20.59,20.29,20.49,69000.0,20.2899,20.5899,20.2899,20.4899,69000.0
2007-04-19 10:10:00,20.5,20.5,20.4,20.43,14000.0,20.4999,20.4999,20.3999,20.4299,14000.0
2007-04-19 10:20:00,20.46,20.54,20.42,20.51,5000.0,20.4599,20.5399,20.4199,20.5099,5000.0
2007-04-19 10:30:00,20.5,20.5,20.42,20.43,5600.0,20.4999,20.4999,20.4199,20.4299,5600.0
2007-04-19 10:40:00,20.43,20.43,20.4,20.41,5400.0,20.4299,20.4299,20.3999,20.4099,5400.0
2007-04-19 10:50:00,20.4,20.46,20.4,20.46,7700.0,20.3999,20.4599,20.3999,20.4599,7700.0
2007-04-19 11:00:00,20.46,20.51,20.46,20.47,8100.0,20.4599,20.5099,20.4599,20.4699,8100.0
2007-04-19 11:10:00,20.46,20.49,20.44,20.44,5300.0,20.4599,20.4899,20.4399,20.4399,5300.0
2007-04-19 11:20:00,20.45,20.47,20.29,20.33,4800.0,20.4499,20.4699,20.2899,20.3299,4800.0
2007-04-19 11:30:00,20.32,20.35,20.32,20.34,4500.0,20.3199,20.3499,20.3199,20.3399,4500.0
2007-04-19 11:40:00,20.34,20.34,20.33,20.33,1000.0,20.3399,20.3399,20.3299,20.3299,1000.0
2007-04-19 11:50:00,20.34,20.35,20.32,20.35,3800.0,20.3399,20.3499,20.3199,20.3499,3800.0
2007-04-19 12:00:00,20.33,20.33,20.18,20.18,34600.0,20.3299,20.3299,20.1799,20.1799,34600.0
2007-04-19 12:10:00,20.2,20.29,20.19,20.27,16600.0,20.1999,20.2899,20.1899,20.2699,16600.0
2007-04-19 12:20:00,20.28,20.33,20.27,20.33,4100.0,20.2799,20.3299,20.2699,20.3299,4100.0
2007-04-19 12:30:00,20.33,20.33,20.29,20.32,5800.0,20.3299,20.3299,20.2899,20.3199,5800.0
2007-04-19 12:40:00,20.31,20.32,20.22,20.22,7600.0,20.3099,20.3199,20.2199,20.2199,7600.0
2007-04-19 12:50:00,20.24,20.25,20.22,20.24,8300.0,20.2399,20.2499,20.2199,20.2399,8300.0
2007-04-19 13:00:00,20.25,20.26,20.22,20.25,6900.0,20.2499,20.2599,20.2199,20.2499,6900.0
2007-04-19 13:10:00,20.25,20.25,20.22,20.23,6700.0,20.2499,20.2499,20.2199,20.2299,6700.0
2007-04-19 13:20:00,20.23,20.23,20.18,20.19,13300.0,20.2299,20.2299,20.1799,20.1899,13300.0
2007-04-19 13:30:00,20.18,20.19,20.14,20.16,13200.0,20.1799,20.1899,20.1399,20.1599,13200.0
2007-04-19 13:40:00,20.15,20.16,20.14,20.15,8700.0,20.1499,20.1599,20.1399,20.1499,8700.0
2007-04-19 13:50:00,20.15,20.18,20.15,20.17,4100.0,20.1499,20.1799,20.1499,20.1699,4100.0
2007-04-19 14:00:00,20.15,20.18,20.15,20.18,2900.0,20.1499,20.1799,20.1499,20.1799,2900.0
2007-04-19 14:10:00,20.17,20.18,20.12,20.14,8200.0,20.1699,20.1799,20.1199,20.1399,8200.0
2007-04-19 14:20:00,20.13,20.14,20.09,20.12,25100.0,20.1299,20.1399,20.0899,20.1199,25100.0
2007-04-19 14:30:00,20.1,20.14,20.05,20.12,18200.0,20.0999,20.1399,20.0499,20.1199,18200.0
2007-04-19 14:40:00,20.13,20.14,20.09,20.1,10400.0,20.1299,20.1399,20.0899,20.0999,10400.0
2007-04-19 14:50:00,20.1,20.18,20.1,20.18,18900.0,20.0999,20.1799,20.0999,20.1799,18900.0
2007-04-19 15:00:00,20.19,20.26,20.18,20.25,20200.0,20.1899,20.2599,20.1799,20.2499,20200.0
2007-04-19 15:10:00,20.23,20.23,20.2,20.23,9400.0,20.2299,20.2299,20.1999,20.2299,9400.0
2007-04-19 15:20:00,20.23,20.26,20.2,20.24,13200.0,20.2299,20.2599,20.1999,20.2399,13200.0
2007-04-19 15:30:00,20.24,20.24,20.18,20.19,64800.0,20.2399,20.2399,20.1799,20.1899,64800.0
2007-04-19 15:40:00,20.19,20.2,20.1,20.13,51900.0,20.1899,20.1999,20.0999,20.1299,51900.0
2007-04-19 15:50:00,20.16,20.18,20.11,20.14,42400.0,20.1599,20.1799,20.1099,20.1399,42400.0
2007-04-20 09:30:00,20.57,20.57,20.29,20.43,106500.0,20.5699,20.5699,20.2899,20.4299,106500.0
2007-04-20 09:40:00,20.45,20.48,20.39,20.44,32400.0,20.4499,20.4799,20.3899,20.4399,32400.0
2007-04-20 09:50:00,20.42,20.44,20.23,20.31,44000.0,20.4199,20.4399,20.2299,20.3099,44000.0
2007-04-20 10:00:00,20.31,20.32,20.26,20.32,45200.0,20.3099,20.3199,20.2599,20.3199,45200.0
2007-04-20 10:10:00,20.31,20.32,20.28,20.29,39200.0,20.3099,20.3199,20.2799,20.2899,39200.0
2007-04-20 10:20:00,20.29,20.3,20.27,20.3,42600.0,20.2899,20.2999,20.2699,20.2999,42600.0
2007-04-20 10:30:00,20.3,20.3,20.28,20.28,8300.0,20.2999,20.2999,20.2799,20.2799,8300.0
2007-04-20 10:40:00,20.28,20.28,20.13,20.15,22300.0,20.2799,20.2799,20.1299,20.1499,22300.0
2007-04-20 10:50:00,20.14,20.14,20.1,20.12,18900.0,20.1399,20.1399,20.0999,20.1199,18900.0
2007-04-20 11:00:00,20.12,20.16,20.08,20.16,34300.0,20.1199,20.1599,20.0799,20.1599,34300.0
2007-04-20 11:10:00,20.16,20.18,20.16,20.16,12600.0,20.1599,20.1799,20.1599,20.1599,12600.0
2007-04-20 11:20:00,20.16,20.18,20.11,20.13,22100.0,20.1599,20.1799,20.1099,20.1299,22100.0
2007-04-20 11:30:00,20.1,20.19,20.1,20.17,13500.0,20.0999,20.1899,20.0999,20.1699,13500.0
2007-04-20 11:40:00,20.18,20.26,20.18,20.2,17100.0,20.1799,20.2599,20.1799,20.1999,17100.0
2007-04-20 11:50:00,20.22,20.26,20.19,20.19,30300.0,20.2199,20.2599,20.1899,20.1899,30300.0
2007-04-20 12:00:00,20.19,20.22,20.1,20.17,29300.0,20.1899,20.2199,20.0999,20.1699,29300.0
2007-04-20 12:10:00,20.17,20.21,20.17,20.2,7100.0,20.1699,20.2099,20.1699,20.1999,7100.0
2007-04-20 12:20:00,20.2,20.2,20.15,20.15,10500.0,20.1999,20.1999,20.1499,20.1499,10500.0
2007-04-20 12:30:00,20.16,20.16,20.07,20.11,35200.0,20.1599,20.1599,20.0699,20.1099,35200.0
2007-04-20 12:40:00,20.13,20.16,20.11,20.15,7600.0,20.1299,20.1599,20.1099,20.1499,7600.0
2007-04-20 12:50:00,20.17,20.21,20.17,20.2,7000.0,20.1699,20.2099,20.1699,20.1999,7000.0
2007-04-20 13:00:00,20.21,20.21,20.13,20.13,9400.0,20.2099,20.2099,20.1299,20.1299,9400.0
2007-04-20 13:10:00,20.14,20.18,20.14,20.17,19600.0,20.1399,20.1799,20.1399,20.1699,19600.0
2007-04-20 13:20:00,20.16,20.24,20.16,20.24,13400.0,20.1599,20.2399,20.1599,20.2399,13400.0
2007-04-20 13:30:00,20.24,20.28,20.23,20.25,11500.0,20.2399,20.2799,20.2299,20.2499,11500.0
2007-04-20 13:40:00,20.24,20.24,20.19,20.2,6900.0,20.2399,20.2399,20.1899,20.1999,6900.0
2007-04-20 13:50:00,20.2,20.2,20.16,20.19,20400.0,20.1999,20.1999,20.1599,20.1899,20400.0
2007-04-20 14:00:00,20.18,20.26,20.18,20.25,15500.0,20.1799,20.2599,20.1799,20.2499,15500.0
2007-04-20 14:10:00,20.25,20.28,20.25,20.25,24600.0,20.2499,20.2799,20.2499,20.2499,24600.0
2007-04-20 14:20:00,20.25,20.25,20.22,20.23,9800.0,20.2499,20.2499,20.2199,20.2299,9800.0
2007-04-20 14:30:00,20.22,20.23,20.15,20.15,13000.0,20.2199,20.2299,20.1499,20.1499,13000.0
2007-04-20 14:40:00,20.16,20.16,20.15,20.15,20100.0,20.1599,20.1599,20.1499,20.1499,20100.0
2007-04-20 14:50:00,20.16,20.16,20.15,20.15,23500.0,20.1599,20.1599,20.1499,20.1499,23500.0
2007-04-20 15:00:00,20.16,20.16,20.12,20.13,24600.0,20.1599,20.1599,20.1199,20.1299,24600.0
2007-04-20 15:10:00,20.13,20.13,20.12,20.13,26600.0,20.1299,20.1299,20.1199,20.1299,26600.0
2007-04-20 15:20:00,20.13,20.17,20.01,20.03,55400.0,20.1299,20.1699,20.0099,20.0299,55400.0
2007-04-20 15:30:00,20.02,20.06,20.02,20.04,34900.0,20.0199,20.0599,20.0199,20.0399,34900.0
2007-04-20 15:40:00,20.04,20.07,20.02,20.04,137100.0,20.0399,20.0699,20.0199,20.0399,137100.0
2007-04-20 15:50:00,20.04,20.1,20.02,20.03,120600.0,20.0399,20.0999,20.0199,20.0299,120600.0
2007-04-23 09:30:00,20.03,20.12,19.6,19.94,126300.0,20.0299,20.1199,19.5999,19.9399,126300.0
2007-04-23 09:40:00,19.97,19.97,19.88,19.9,45100.0,19.9699,19.9699,19.8799,19.8999,45100.0
2007-04-23 09:50:00,19.88,20.0,19.87,20.0,75900.0,19.8799,19.9999,19.8699,19.9999,75900.0
2007-04-23 10:00:00,19.97,20.04,19.97,20.04,19100.0,19.9699,20.0399,19.9699,20.0399,19100.0
2007-04-23 10:10:00,20.03,20.04,20.02,20.03,20500.0,20.0299,20.0399,20.0199,20.0299,20500.0
2007-04-23 10:20:00,20.02,20.04,20.02,20.04,22300.0,20.0199,20.0399,20.0199,20.0399,22300.0
2007-04-23 10:30:00,20.04,20.04,20.02,20.04,7300.0,20.0399,20.0399,20.0199,20.0399,7300.0
2007-04-23 10:40:00,20.03,20.04,19.99,20.0,18900.0,20.0299,20.0399,19.9899,19.9999,18900.0
2007-04-23 10:50:00,19.99,19.99,19.92,19.96,12800.0,19.9899,19.9899,19.9199,19.9599,12800.0
2007-04-23 11:00:00,19.96,20.04,19.96,19.98,15900.0,19.9599,20.0399,19.9599,19.9799,15900.0
2007-04-23 11:10:00,19.99,20.04,19.99,20.04,6200.0,19.9899,20.0399,19.9899,20.0399,6200.0
2007-04-23 11:20:00,20.03,20.04,20.01,20.02,10300.0,20.0299,20.0399,20.0099,20.0199,10300.0
2007-04-23 11:30:00,20.02,20.04,20.0,20.01,9900.0,20.0199,20.0399,19.9999,20.0099,9900.0
2007-04-23 11:40:00,20.0,20.01,20.0,20.0,15000.0,19.9999,20.0099,19.9999,19.9999,15000.0
2007-04-23 11:50:00,20.0,20.02,19.96,19.97,21300.0,19.9999,20.0199,19.9599,19.9699,21300.0
2007-04-23 12:00:00,19.97,19.97,19.86,19.89,10200.0,19.9699,19.9699,19.8599,19.8899,10200.0
2007-04-23 12:10:00,19.91,19.94,19.81,19.91,35000.0,19.9099,19.9399,19.8099,19.9099,35000.0
2007-04-23 12:20:00,19.9,19.91,19.88,19.91,12500.0,19.8999,19.9099,19.8799,19.9099,12500.0
2007-04-23 12:30:00,19.9,19.95,19.9,19.94,7900.0,19.8999,19.9499,19.8999,19.9399,7900.0
2007-04-23 12:40:00,19.93,19.93,19.92,19.92,6600.0,19.9299,19.9299,19.9199,19.9199,6600.0
2007-04-23 12:50:00,19.92,19.93,19.88,19.89,19900.0,19.9199,19.9299,19.8799,19.8899,19900.0
2007-04-23 13:00:00,19.88,19.88,19.86,19.87,2900.0,19.8799,19.8799,19.8599,19.8699,2900.0
2007-04-23 13:10:00,19.88,19.94,19.88,19.94,8100.0,19.8799,19.9399,19.8799,19.9399,8100.0
2007-04-23 13:20:00,19.94,19.99,19.94,19.99,7400.0,19.9399,19.9899,19.9399,19.9899,7400.0
2007-04-23 13:30:00,20.0,20.0,19.97,19.98,5700.0,19.9999,19.9999,19.9699,19.9799,5700.0
2007-04-23 13:40:00,19.99,20.0,19.92,19.95,11600.0,19.9899,19.9999,19.9199,19.9499,11600.0
2007-04-23 13:50:00,19.95,19.95,19.83,19.86,14300.0,19.9499,19.9499,19.8299,19.8599,14300.0
2007-04-23 14:00:00,19.86,19.91,19.84,19.91,10400.0,19.8599,19.9099,19.8399,19.9099,10400.0
2007-04-23 14:10:00,19.91,19.94,19.89,19.94,7100.0,19.9099,19.9399,19.8899,19.9399,7100.0
2007-04-23 14:20:00,19.96,20.0,19.96,19.99,6600.0,19.9599,19.9999,19.9599,19.9899,6600.0
2007-04-23 14:30:00,20.0,20.0,19.92,19.97,13700.0,19.9999,19.9999,19.9199,19.9699,13700.0
2007-04-23 14:40:00,19.96,20.0,19.96,19.99,8000.0,19.9599,19.9999,19.9599,19.9899,8000.0
2007-04-23 14:50:00,19.99,20.0,19.97,19.97,8500.0,19.9899,19.9999,19.9699,19.9699,8500.0
2007-04-23 15:00:00,19.97,19.97,19.9,19.97,9500.0,19.9699,19.9699,19.8999,19.9699,9500.0
2007-04-23 15:10:00,19.98,20.03,19.94,19.97,43900.0,19.9799,20.0299,19.9399,19.9699,43900.0
2007-04-23 15:20:00,19.97,19.99,19.96,19.96,16900.0,19.9699,19.9899,19.9599,19.9599,16900.0
2007-04-23 15:30:00,19.96,19.96,19.9,19.91,14300.0,19.9599,19.9599,19.8999,19.9099,14300.0
2007-04-23 15:40:00,19.92,19.92,19.88,19.89,27200.0,19.9199,19.9199,19.8799,19.8899,27200.0
2007-04-23 15:50:00,19.89,19.89,19.85,19.86,32800.0,19.8899,19.8899,19.8499,19.8599,32800.0
2007-04-24 09:30:00,19.9,19.97,19.73,19.77,24400.0,19.8999,19.9699,19.7299,19.7699,24400.0
2007-04-24 09:40:00,19.74,19.79,19.66,19.79,13900.0,19.7399,19.7899,19.6599,19.7899,13900.0
2007-04-24 09:50:00,19.78,19.84,19.77,19.84,12400.0,19.7799,19.8399,19.7699,19.8399,12400.0
2007-04-24 10:00:00,19.82,19.83,19.75,19.8,11700.0,19.8199,19.8299,19.7499,19.7999,11700.0
2007-04-24 10:10:00,19.8,19.85,19.8,19.8,106200.0,19.7999,19.8499,19.7999,19.7999,106200.0
2007-04-24 10:20:00,19.8,19.8,19.74,19.75,142400.0,19.7999,19.7999,19.7399,19.7499,142400.0
2007-04-24 10:30:00,19.75,19.75,19.7,19.74,16600.0,19.7499,19.7499,19.6999,19.7399,16600.0
2007-04-24 10:40:00,19.73,19.74,19.7,19.7,5600.0,19.7299,19.7399,19.6999,19.6999,5600.0
2007-04-24 10:50:00,19.7,19.72,19.65,19.65,18300.0,19.6999,19.7199,19.6499,19.6499,18300.0
2007-04-24 11:00:00,19.66,19.7,19.65,19.68,13300.0,19.6599,19.6999,19.6499,19.6799,13300.0
2007-04-24 11:10:00,19.67,19.72,19.66,19.72,21400.0,19.6699,19.7199,19.6599,19.7199,21400.0
2007-04-24 11:20:00,19.73,19.73,19.7,19.7,2300.0,19.7299,19.7299,19.6999,19.6999,2300.0
2007-04-24 11:30:00,19.72,19.79,19.72,19.77,8500.0,19.7199,19.7899,19.7199,19.7699,8500.0
2007-04-24 11:40:00,19.77,19.79,19.76,19.78,5500.0,19.7699,19.7899,19.7599,19.7799,5500.0
2007-04-24 11:50:00,19.77,19.83,19.77,19.8,611200.0,19.7699,19.8299,19.7699,19.7999,611200.0
2007-04-24 12:00:00,19.8,19.81,19.78,19.81,6600.0,19.7999,19.8099,19.7799,19.8099,6600.0
2007-04-24 12:10:00,19.8,19.89,19.79,19.87,11800.0,19.7999,19.8899,19.7899,19.8699,11800.0
2007-04-24 12:20:00,19.88,19.95,19.87,19.9,23500.0,19.8799,19.9499,19.8699,19.8999,23500.0
2007-04-24 12:30:00,19.9,19.9,19.86,19.87,16400.0,19.8999,19.8999,19.8599,19.8699,16400.0
2007-04-24 12:40:00,19.85,19.85,19.8,19.82,4600.0,19.8499,19.8499,19.7999,19.8199,4600.0
2007-04-24 12:50:00,19.83,19.87,19.83,19.84,4800.0,19.8299,19.8699,19.8299,19.8399,4800.0
2007-04-24 13:00:00,19.86,19.86,19.81,19.83,5800.0,19.8599,19.8599,19.8099,19.8299,5800.0
2007-04-24 13:10:00,19.83,19.85,19.8,19.81,8100.0,19.8299,19.8499,19.7999,19.8099,8100.0
2007-04-24 13:20:00,19.83,19.83,19.8,19.83,2300.0,19.8299,19.8299,19.7999,19.8299,2300.0
2007-04-24 13:30:00,19.83,19.89,19.82,19.89,8600.0,19.8299,19.8899,19.8199,19.8899,8600.0
2007-04-24 13:40:00,19.88,19.91,19.8,19.9,42400.0,19.8799,19.9099,19.7999,19.8999,42400.0
2007-04-24 13:50:00,19.9,19.93,19.88,19.88,91500.0,19.8999,19.9299,19.8799,19.8799,91500.0
2007-04-24 14:00:00,19.88,19.89,19.75,19.77,19200.0,19.8799,19.8899,19.7499,19.7699,19200.0
2007-04-24 14:10:00,19.77,19.8,19.76,19.79,8300.0,19.7699,19.7999,19.7599,19.7899,8300.0
2007-04-24 14:20:00,19.79,19.82,19.79,19.81,8600.0,19.7899,19.8199,19.7899,19.8099,8600.0
2007-04-24 14:30:00,19.81,19.89,19.8,19.84,123000.0,19.8099,19.8899,19.7999,19.8399,123000.0
2007-04-24 14:40:00,19.83,19.85,19.82,19.84,2700.0,19.8299,19.8499,19.8199,19.8399,2700.0
2007-04-24 14:50:00,19.83,19.85,19.82,19.82,5700.0,19.8299,19.8499,19.8199,19.8199,5700.0
2007-04-24 15:00:00,19.81,19.87,19.79,19.87,14000.0,19.8099,19.8699,19.7899,19.8699,14000.0
2007-04-24 15:10:00,19.88,19.88,19.74,19.75,32500.0,19.8799,19.8799,19.7399,19.7499,32500.0
2007-04-24 15:20:00,19.75,19.8,19.74,19.74,17000.0,19.7499,19.7999,19.7399,19.7399,17000.0
2007-04-24 15:30:00,19.74,19.77,19.73,19.76,13400.0,19.7399,19.7699,19.7299,19.7599,13400.0
2007-04-24 15:40:00,19.76,19.78,19.65,19.68,70500.0,19.7599,19.7799,19.6499,19.6799,70500.0
2007-04-24 15:50:00,19.69,19.71,19.65,19.69,37700.0,19.6899,19.7099,19.6499,19.6899,37700.0
2007-04-25 09:30:00,19.93,19.96,19.83,19.91,32900.0,19.9299,19.9599,19.8299,19.9099,32900.0
2007-04-25 09:40:00,19.91,19.95,19.85,19.86,19600.0,19.9099,19.9499,19.8499,19.8599,19600.0
2007-04-25 09:50:00,19.85,19.93,19.85,19.93,16400.0,19.8499,19.9299,19.8499,19.9299,16400.0
2007-04-25 10:00:00,19.92,19.92,19.72,19.74,22900.0,19.9199,19.9199,19.7199,19.7399,22900.0
2007-04-25 10:10:00,19.73,19.74,19.69,19.71,15800.0,19.7299,19.7399,19.6899,19.7099,15800.0
2007-04-25 10:20:00,19.71,19.85,19.71,19.8,18800.0,19.7099,19.8499,19.7099,19.7999,18800.0
2007-04-25 10:30:00,19.79,19.81,19.79,19.81,9100.0,19.7899,19.8099,19.7899,19.8099,9100.0
2007-04-25 10:40:00,19.82,19.97,19.82,19.97,30600.0,19.8199,19.9699,19.8199,19.9699,30600.0
2007-04-25 10:50:00,19.96,19.97,19.94,19.96,40800.0,19.9599,19.9699,19.9399,19.9599,40800.0
2007-04-25 11:00:00,19.97,19.97,19.89,19.9,60600.0,19.9699,19.9699,19.8899,19.8999,60600.0
2007-04-25 11:10:00,19.89,19.92,19.89,19.92,9800.0,19.8899,19.9199,19.8899,19.9199,9800.0
2007-04-25 11:20:00,19.91,19.93,19.9,19.91,109600.0,19.9099,19.9299,19.8999,19.9099,109600.0
2007-04-25 11:30:00,19.92,19.92,19.9,19.91,17700.0,19.9199,19.9199,19.8999,19.9099,17700.0
2007-04-25 11:40:00,19.91,19.91,19.9,19.91,5000.0,19.9099,19.9099,19.8999,19.9099,5000.0
2007-04-25 11:50:00,19.92,20.0,19.92,20.0,15200.0,19.9199,19.9999,19.9199,19.9999,15200.0
2007-04-25 12:00:00,20.0,20.0,19.99,20.0,19500.0,19.9999,19.9999,19.9899,19.9999,19500.0
2007-04-25 12:10:00,20.0,20.0,19.98,19.99,15300.0,19.9999,19.9999,19.9799,19.9899,15300.0
2007-04-25 12:20:00,19.99,19.99,19.98,19.99,7100.0,19.9899,19.9899,19.9799,19.9899,7100.0
2007-04-25 12:30:00,19.98,19.99,19.98,19.99,15600.0,19.9799,19.9899,19.9799,19.9899,15600.0
2007-04-25 12:40:00,19.98,19.98,19.95,19.95,16700.0,19.9799,19.9799,19.9499,19.9499,16700.0
2007-04-25 12:50:00,19.94,19.94,19.91,19.93,4800.0,19.9399,19.9399,19.9099,19.9299,4800.0
2007-04-25 13:00:00,19.92,19.94,19.92,19.94,3300.0,19.9199,19.9399,19.9199,19.9399,3300.0
2007-04-25 13:10:00,19.94,20.02,19.94,20.02,68400.0,19.9399,20.0199,19.9399,20.0199,68400.0
2007-04-25 13:20:00,20.02,20.02,20.01,20.02,11900.0,20.0199,20.0199,20.0099,20.0199,11900.0
2007-04-25 13:30:00,20.02,20.03,20.01,20.02,32700.0,20.0199,20.0299,20.0099,20.0199,32700.0
2007-04-25 13:40:00,20.03,20.05,20.03,20.05,21300.0,20.0299,20.0499,20.0299,20.0499,21300.0
2007-04-25 13:50:00,20.04,20.05,20.02,20.04,10600.0,20.0399,20.0499,20.0199,20.0399,10600.0
2007-04-25 14:00:00,20.03,20.13,20.01,20.13,31200.0,20.0299,20.1299,20.0099,20.1299,31200.0
2007-04-25 14:10:00,20.11,20.12,20.08,20.08,22600.0,20.1099,20.1199,20.0799,20.0799,22600.0
2007-04-25 14:20:00,20.07,20.07,19.96,19.96,34200.0,20.0699,20.0699,19.9599,19.9599,34200.0
2007-04-25 14:30:00,19.96,19.97,19.94,19.97,27000.0,19.9599,19.9699,19.9399,19.9699,27000.0
2007-04-25 14:40:00,19.96,19.97,19.95,19.95,20200.0,19.9599,19.9699,19.9499,19.9499,20200.0
2007-04-25 14:50:00,19.95,19.95,19.91,19.94,17200.0,19.9499,19.9499,19.9099,19.9399,17200.0
2007-04-25 15:00:00,19.93,19.96,19.93,19.94,32000.0,19.9299,19.9599,19.9299,19.9399,32000.0
2007-04-25 15:10:00,19.94,19.94,19.88,19.9,14900.0,19.9399,19.9399,19.8799,19.8999,14900.0
2007-04-25 15:20:00,19.9,19.93,19.89,19.92,32600.0,19.8999,19.9299,19.8899,19.9199,32600.0
2007-04-25 15:30:00,19.92,19.93,19.9,19.9,30600.0,19.9199,19.9299,19.8999,19.8999,30600.0
2007-04-25 15:40:00,19.9,19.93,19.85,19.86,128600.0,19.8999,19.9299,19.8499,19.8599,128600.0
2007-04-25 15:50:00,19.86,19.89,19.82,19.82,74000.0,19.8599,19.8899,19.8199,19.8199,74000.0
2007-04-26 09:30:00,19.79,20.08,19.71,19.74,31500.0,19.7899,20.0799,19.7099,19.7399,31500.0
2007-04-26 09:40:00,19.75,19.75,19.53,19.62,26500.0,19.7499,19.7499,19.5299,19.6199,26500.0
2007-04-26 09:50:00,19.62,19.81,19.62,19.7,38000.0,19.6199,19.8099,19.6199,19.6999,38000.0
2007-04-26 10:00:00,19.7,19.7,19.59,19.69,60300.0,19.6999,19.6999,19.5899,19.6899,60300.0
2007-04-26 10:10:00,19.68,19.81,19.68,19.76,16300.0,19.6799,19.8099,19.6799,19.7599,16300.0
2007-04-26 10:20:00,19.75,19.75,19.67,19.69,52500.0,19.7499,19.7499,19.6699,19.6899,52500.0
2007-04-26 10:30:00,19.68,19.68,19.65,19.66,12000.0,19.6799,19.6799,19.6499,19.6599,12000.0
2007-04-26 10:40:00,19.65,19.65,19.51,19.56,43600.0,19.6499,19.6499,19.5099,19.5599,43600.0
2007-04-26 10:50:00,19.56,19.61,19.56,19.6,21100.0,19.5599,19.6099,19.5599,19.5999,21100.0
2007-04-26 11:00:00,19.59,19.67,19.59,19.65,10800.0,19.5899,19.6699,19.5899,19.6499,10800.0
2007-04-26 11:10:00,19.65,19.66,19.63,19.64,5200.0,19.6499,19.6599,19.6299,19.6399,5200.0
2007-04-26 11:20:00,19.64,19.66,19.63,19.65,5900.0,19.6399,19.6599,19.6299,19.6499,5900.0
2007-04-26 11:30:00,19.66,19.68,19.64,19.64,5900.0,19.6599,19.6799,19.6399,19.6399,5900.0
2007-04-26 11:40:00,19.64,19.65,19.64,19.64,3100.0,19.6399,19.6499,19.6399,19.6399,3100.0
2007-04-26 11:50:00,19.64,19.64,19.63,19.64,6800.0,19.6399,19.6399,19.6299,19.6399,6800.0
2007-04-26 12:00:00,19.63,19.72,19.63,19.72,21700.0,19.6299,19.7199,19.6299,19.7199,21700.0
2007-04-26 12:10:00,19.73,19.75,19.71,19.71,32800.0,19.7299,19.7499,19.7099,19.7099,32800.0
2007-04-26 12:20:00,19.71,19.72,19.71,19.71,3700.0,19.7099,19.7199,19.7099,19.7099,3700.0
2007-04-26 12:30:00,19.71,19.71,19.61,19.65,19300.0,19.7099,19.7099,19.6099,19.6499,19300.0
2007-04-26 12:40:00,19.65,19.68,19.63,19.67,9100.0,19.6499,19.6799,19.6299,19.6699,9100.0
2007-04-26 12:50:00,19.67,19.68,19.64,19.64,8000.0,19.6699,19.6799,19.6399,19.6399,8000.0
2007-04-26 13:00:00,19.63,19.64,19.57,19.59,20200.0,19.6299,19.6399,19.5699,19.5899,20200.0
2007-04-26 13:10:00,19.59,19.65,19.59,19.63,16900.0,19.5899,19.6499,19.5899,19.6299,16900.0
2007-04-26 13:20:00,19.62,19.62,19.56,19.59,7600.0,19.6199,19.6199,19.5599,19.5899,7600.0
2007-04-26 13:30:00,19.59,19.6,19.58,19.59,9000.0,19.5899,19.5999,19.5799,19.5899,9000.0
2007-04-26 13:40:00,19.59,19.65,19.59,19.65,16500.0,19.5899,19.6499,19.5899,19.6499,16500.0
2007-04-26 13:50:00,19.65,19.66,19.64,19.65,10900.0,19.6499,19.6599,19.6399,19.6499,10900.0
2007-04-26 14:00:00,19.64,19.67,19.64,19.64,9800.0,19.6399,19.6699,19.6399,19.6399,9800.0
2007-04-26 14:10:00,19.62,19.63,19.58,19.62,10800.0,19.6199,19.6299,19.5799,19.6199,10800.0
2007-04-26 14:20:00,19.61,19.61,19.61,19.61,6300.0,19.6099,19.6099,19.6099,19.6099,6300.0
2007-04-26 14:30:00,19.61,19.65,19.61,19.63,25200.0,19.6099,19.6499,19.6099,19.6299,25200.0
2007-04-26 14:40:00,19.63,19.72,19.63,19.7,27100.0,19.6299,19.7199,19.6299,19.6999,27100.0
2007-04-26 14:50:00,19.7,19.71,19.69,19.69,30300.0,19.6999,19.7099,19.6899,19.6899,30300.0
2007-04-26 15:00:00,19.69,19.7,19.62,19.65,19200.0,19.6899,19.6999,19.6199,19.6499,19200.0
2007-04-26 15:10:00,19.66,19.95,19.66,19.82,66300.0,19.6599,19.9499,19.6599,19.8199,66300.0
2007-04-26 15:20:00,19.83,19.84,19.71,19.73,10600.0,19.8299,19.8399,19.7099,19.7299,10600.0
2007-04-26 15:30:00,19.72,19.84,19.71,19.84,16900.0,19.7199,19.8399,19.7099,19.8399,16900.0
2007-04-26 15:40:00,19.84,19.85,19.77,19.81,15000.0,19.8399,19.8499,19.7699,19.8099,15000.0
2007-04-26 15:50:00,19.8,19.84,19.79,19.83,37300.0,19.7999,19.8399,19.7899,19.8299,37300.0
2007-04-27 09:30:00,19.68,19.75,19.63,19.65,16800.0,19.6799,19.7499,19.6299,19.6499,16800.0
2007-04-27 09:40:00,19.69,19.82,19.69,19.79,6400.0,19.6899,19.8199,19.6899,19.7899,6400.0
2007-04-27 09:50:00,19.78,19.79,19.72,19.72,5300.0,19.7799,19.7899,19.7199,19.7199,5300.0
2007-04-27 10:00:00,19.71,19.77,19.7,19.73,4600.0,19.7099,19.7699,19.6999,19.7299,4600.0
2007-04-27 10:10:00,19.75,19.75,19.64,19.64,9600.0,19.7499,19.7499,19.6399,19.6399,9600.0
2007-04-27 10:20:00,19.63,19.65,19.56,19.64,9500.0,19.6299,19.6499,19.5599,19.6399,9500.0
2007-04-27 10:30:00,19.63,19.69,19.63,19.65,9000.0,19.6299,19.6899,19.6299,19.6499,9000.0
2007-04-27 10:40:00,19.65,19.65,19.44,19.56,47000.0,19.6499,19.6499,19.4399,19.5599,47000.0
2007-04-27 10:50:00,19.56,19.61,19.54,19.55,9400.0,19.5599,19.6099,19.5399,19.5499,9400.0
2007-04-27 11:00:00,19.54,19.62,19.54,19.6,3900.0,19.5399,19.6199,19.5399,19.5999,3900.0
2007-04-27 11:10:00,19.6,19.62,19.54,19.57,4700.0,19.5999,19.6199,19.5399,19.5699,4700.0
2007-04-27 11:20:00,19.54,19.55,19.54,19.54,19200.0,19.5399,19.5499,19.5399,19.5399,19200.0
2007-04-27 11:30:00,19.54,19.54,19.54,19.54,1900.0,19.5399,19.5399,19.5399,19.5399,1900.0
2007-04-27 11:40:00,19.54,19.55,19.53,19.53,4600.0,19.5399,19.5499,19.5299,19.5299,4600.0
2007-04-27 11:50:00,19.54,19.55,19.53,19.55,5700.0,19.5399,19.5499,19.5299,19.5499,5700.0
2007-04-27 12:00:00,19.55,19.55,19.48,19.48,7900.0,19.5499,19.5499,19.4799,19.4799,7900.0
2007-04-27 12:10:00,19.48,19.48,19.42,19.42,11600.0,19.4799,19.4799,19.4199,19.4199,11600.0
2007-04-27 12:20:00,19.41,19.42,19.36,19.36,15900.0,19.4099,19.4199,19.3599,19.3599,15900.0
2007-04-27 12:30:00,19.36,19.43,19.33,19.4,24500.0,19.3599,19.4299,19.3299,19.3999,24500.0
2007-04-27 12:40:00,19.38,19.53,19.38,19.51,19700.0,19.3799,19.5299,19.3799,19.5099,19700.0
2007-04-27 12:50:00,19.5,19.5,19.45,19.46,5700.0,19.4999,19.4999,19.4499,19.4599,5700.0
2007-04-27 13:00:00,19.45,19.45,19.43,19.43,3600.0,19.4499,19.4499,19.4299,19.4299,3600.0
2007-04-27 13:10:00,19.42,19.47,19.36,19.47,8100.0,19.4199,19.4699,19.3599,19.4699,8100.0
2007-04-27 13:20:00,19.46,19.55,19.46,19.53,20700.0,19.4599,19.5499,19.4599,19.5299,20700.0
2007-04-27 13:30:00,19.54,19.55,19.48,19.49,22200.0,19.5399,19.5499,19.4799,19.4899,22200.0
2007-04-27 13:40:00,19.47,19.49,19.38,19.39,4500.0,19.4699,19.4899,19.3799,19.3899,4500.0
2007-04-27 13:50:00,19.39,19.45,19.39,19.42,12000.0,19.3899,19.4499,19.3899,19.4199,12000.0
2007-04-27 14:00:00,19.43,19.43,19.36,19.36,8400.0,19.4299,19.4299,19.3599,19.3599,8400.0
2007-04-27 14:10:00,19.37,19.37,19.34,19.36,8100.0,19.3699,19.3699,19.3399,19.3599,8100.0
2007-04-27 14:20:00,19.36,19.46,19.36,19.46,234900.0,19.3599,19.4599,19.3599,19.4599,234900.0
2007-04-27 14:30:00,19.45,19.48,19.45,19.47,16200.0,19.4499,19.4799,19.4499,19.4699,16200.0
2007-04-27 14:40:00,19.47,19.62,19.41,19.53,47600.0,19.4699,19.6199,19.4099,19.5299,47600.0
2007-04-27 14:50:00,19.55,19.56,19.49,19.53,12300.0,19.5499,19.5599,19.4899,19.5299,12300.0
2007-04-27 15:00:00,19.52,19.53,19.41,19.42,15200.0,19.5199,19.5299,19.4099,19.4199,15200.0
2007-04-27 15:10:00,19.41,19.5,19.41,19.45,12100.0,19.4099,19.4999,19.4099,19.4499,12100.0
2007-04-27 15:20:00,19.46,19.46,19.42,19.42,8900.0,19.4599,19.4599,19.4199,19.4199,8900.0
2007-04-27 15:30:00,19.42,19.45,19.4,19.41,11800.0,19.4199,19.4499,19.3999,19.4099,11800.0
2007-04-27 15:40:00,19.39,19.46,19.32,19.44,24200.0,19.3899,19.4599,19.3199,19.4399,24200.0
2007-04-27 15:50:00,19.46,19.61,19.39,19.56,135800.0,19.4599,19.6099,19.3899,19.5599,135800.0
2007-04-30 09:30:00,19.55,19.55,19.41,19.45,19700.0,19.5499,19.5499,19.4099,19.4499,19700.0
2007-04-30 09:40:00,19.45,19.46,19.28,19.28,9600.0,19.4499,19.4599,19.2799,19.2799,9600.0
2007-04-30 09:50:00,19.28,19.4,19.25,19.4,12800.0,19.2799,19.3999,19.2499,19.3999,12800.0
2007-04-30 10:00:00,19.4,19.45,19.3,19.41,23600.0,19.3999,19.4499,19.2999,19.4099,23600.0
2007-04-30 10:10:00,19.41,19.53,19.4,19.52,5300.0,19.4099,19.5299,19.3999,19.5199,5300.0
2007-04-30 10:20:00,19.53,19.62,19.53,19.57,16400.0,19.5299,19.6199,19.5299,19.5699,16400.0
2007-04-30 10:30:00,19.56,19.61,19.56,19.61,9500.0,19.5599,19.6099,19.5599,19.6099,9500.0
2007-04-30 10:40:00,19.61,19.61,19.4,19.41,10300.0,19.6099,19.6099,19.3999,19.4099,10300.0
2007-04-30 10:50:00,19.41,19.59,19.4,19.57,21500.0,19.4099,19.5899,19.3999,19.5699,21500.0
2007-04-30 11:00:00,19.55,19.57,19.47,19.48,9900.0,19.5499,19.5699,19.4699,19.4799,9900.0
2007-04-30 11:10:00,19.47,19.47,19.32,19.37,4900.0,19.4699,19.4699,19.3199,19.3699,4900.0
2007-04-30 11:20:00,19.38,19.38,19.32,19.32,4000.0,19.3799,19.3799,19.3199,19.3199,4000.0
2007-04-30 11:30:00,19.33,19.36,19.33,19.33,6400.0,19.3299,19.3599,19.3299,19.3299,6400.0
2007-04-30 11:40:00,19.31,19.33,19.22,19.26,13400.0,19.3099,19.3299,19.2199,19.2599,13400.0
2007-04-30 11:50:00,19.28,19.34,19.27,19.32,10200.0,19.2799,19.3399,19.2699,19.3199,10200.0
2007-04-30 12:00:00,19.31,19.33,19.29,19.32,8500.0,19.3099,19.3299,19.2899,19.3199,8500.0
2007-04-30 12:10:00,19.32,19.33,19.32,19.32,4300.0,19.3199,19.3299,19.3199,19.3199,4300.0
2007-04-30 12:20:00,19.3,19.31,19.27,19.3,10900.0,19.2999,19.3099,19.2699,19.2999,10900.0
2007-04-30 12:30:00,19.29,19.32,19.28,19.3,2800.0,19.2899,19.3199,19.2799,19.2999,2800.0
2007-04-30 12:40:00,19.31,19.31,19.23,19.25,9800.0,19.3099,19.3099,19.2299,19.2499,9800.0
2007-04-30 12:50:00,19.24,19.25,19.22,19.23,8000.0,19.2399,19.2499,19.2199,19.2299,8000.0
2007-04-30 13:00:00,19.22,19.28,19.22,19.27,8700.0,19.2199,19.2799,19.2199,19.2699,8700.0
2007-04-30 13:10:00,19.26,19.26,19.22,19.22,2100.0,19.2599,19.2599,19.2199,19.2199,2100.0
2007-04-30 13:20:00,19.22,19.23,19.14,19.15,10800.0,19.2199,19.2299,19.1399,19.1499,10800.0
2007-04-30 13:30:00,19.15,19.23,19.15,19.23,12300.0,19.1499,19.2299,19.1499,19.2299,12300.0
2007-04-30 13:40:00,19.26,19.3,19.23,19.23,10400.0,19.2599,19.2999,19.2299,19.2299,10400.0
2007-04-30 13:50:00,19.25,19.25,19.23,19.24,13000.0,19.2499,19.2499,19.2299,19.2399,13000.0
2007-04-30 14:00:00,19.24,19.26,19.23,19.25,8300.0,19.2399,19.2599,19.2299,19.2499,8300.0
2007-04-30 14:10:00,19.25,19.25,19.22,19.23,17800.0,19.2499,19.2499,19.2199,19.2299,17800.0
2007-04-30 14:20:00,19.23,19.25,19.23,19.23,22500.0,19.2299,19.2499,19.2299,19.2299,22500.0
2007-04-30 14:30:00,19.23,19.24,19.04,19.05,33300.0,19.2299,19.2399,19.0399,19.0499,33300.0
2007-04-30 14:40:00,19.05,19.07,18.88,18.89,50100.0,19.0499,19.0699,18.8799,18.8899,50100.0
2007-04-30 14:50:00,18.88,18.98,18.85,18.98,34400.0,18.8799,18.9799,18.8499,18.9799,34400.0
2007-04-30 15:00:00,18.97,18.99,18.89,18.97,19300.0,18.9699,18.9899,18.8899,18.9699,19300.0
2007-04-30 15:10:00,18.97,19.0,18.85,18.93,27600.0,18.9699,18.9999,18.8499,18.9299,27600.0
2007-04-30 15:20:00,18.92,19.12,18.92,19.1,60400.0,18.9199,19.1199,18.9199,19.0999,60400.0
2007-04-30 15:30:00,19.1,19.16,19.05,19.05,55000.0,19.0999,19.1599,19.0499,19.0499,55000.0
2007-04-30 15:40:00,19.06,19.15,19.0,19.14,100000.0,19.0599,19.1499,18.9999,19.1399,100000.0
2007-04-30 15:50:00,19.14,19.2,19.1,19.17,170900.0,19.1399,19.1999,19.0999,19.1699,170900.0
2007-05-01 09:30:00,19.2,19.3,19.13,19.17,15800.0,19.1999,19.2999,19.1299,19.1699,15800.0
2007-05-01 09:40:00,19.17,19.2,19.1,19.11,11400.0,19.1699,19.1999,19.0999,19.1099,11400.0
2007-05-01 09:50:00,19.1,19.17,19.1,19.12,23700.0,19.0999,19.1699,19.0999,19.1199,23700.0
2007-05-01 10:00:00,19.15,19.17,19.1,19.11,26800.0,19.1499,19.1699,19.0999,19.1099,26800.0
2007-05-01 10:10:00,19.12,19.14,19.1,19.14,14400.0,19.1199,19.1399,19.0999,19.1399,14400.0
2007-05-01 10:20:00,19.14,19.21,19.11,19.2,25100.0,19.1399,19.2099,19.1099,19.1999,25100.0
2007-05-01 10:30:00,19.2,19.25,19.18,19.25,16600.0,19.1999,19.2499,19.1799,19.2499,16600.0
2007-05-01 10:40:00,19.25,19.28,19.2,19.27,16800.0,19.2499,19.2799,19.1999,19.2699,16800.0
2007-05-01 10:50:00,19.29,19.33,19.26,19.32,21100.0,19.2899,19.3299,19.2599,19.3199,21100.0
2007-05-01 11:00:00,19.31,19.33,19.27,19.29,10300.0,19.3099,19.3299,19.2699,19.2899,10300.0
2007-05-01 11:10:00,19.29,19.37,19.21,19.32,12100.0,19.2899,19.3699,19.2099,19.3199,12100.0
2007-05-01 11:20:00,19.34,19.38,19.22,19.3,8000.0,19.3399,19.3799,19.2199,19.2999,8000.0
2007-05-01 11:30:00,19.29,19.38,19.28,19.38,12900.0,19.2899,19.3799,19.2799,19.3799,12900.0
2007-05-01 11:40:00,19.36,19.54,19.31,19.39,537600.0,19.3599,19.5399,19.3099,19.3899,537600.0
2007-05-01 11:50:00,19.36,19.38,19.2,19.26,34400.0,19.3599,19.3799,19.1999,19.2599,34400.0
2007-05-01 12:00:00,19.28,19.3,19.26,19.28,13200.0,19.2799,19.2999,19.2599,19.2799,13200.0
2007-05-01 12:10:00,19.28,19.31,19.27,19.3,10400.0,19.2799,19.3099,19.2699,19.2999,10400.0
2007-05-01 12:20:00,19.3,19.35,19.3,19.34,14100.0,19.2999,19.3499,19.2999,19.3399,14100.0
2007-05-01 12:30:00,19.32,19.33,19.3,19.32,11600.0,19.3199,19.3299,19.2999,19.3199,11600.0
2007-05-01 12:40:00,19.32,19.4,19.26,19.37,59600.0,19.3199,19.3999,19.2599,19.3699,59600.0
2007-05-01 12:50:00,19.35,19.4,19.33,19.37,13600.0,19.3499,19.3999,19.3299,19.3699,13600.0
2007-05-01 13:00:00,19.36,19.43,19.36,19.41,21900.0,19.3599,19.4299,19.3599,19.4099,21900.0
2007-05-01 13:10:00,19.4,19.43,19.36,19.42,33000.0,19.3999,19.4299,19.3599,19.4199,33000.0
2007-05-01 13:20:00,19.42,19.45,19.42,19.44,22400.0,19.4199,19.4499,19.4199,19.4399,22400.0
2007-05-01 13:30:00,19.44,19.48,19.37,19.39,25300.0,19.4399,19.4799,19.3699,19.3899,25300.0
2007-05-01 13:40:00,19.39,19.46,19.38,19.43,9900.0,19.3899,19.4599,19.3799,19.4299,9900.0
2007-05-01 13:50:00,19.44,19.5,19.4,19.5,16700.0,19.4399,19.4999,19.3999,19.4999,16700.0
2007-05-01 14:00:00,19.51,19.51,19.43,19.43,10600.0,19.5099,19.5099,19.4299,19.4299,10600.0
2007-05-01 14:10:00,19.43,19.45,19.39,19.45,16500.0,19.4299,19.4499,19.3899,19.4499,16500.0
2007-05-01 14:20:00,19.47,19.56,19.39,19.55,16500.0,19.4699,19.5599,19.3899,19.5499,16500.0
2007-05-01 14:30:00,19.52,19.56,19.52,19.55,16000.0,19.5199,19.5599,19.5199,19.5499,16000.0
2007-05-01 14:40:00,19.53,19.54,19.5,19.51,11200.0,19.5299,19.5399,19.4999,19.5099,11200.0
2007-05-01 14:50:00,19.51,19.52,19.49,19.5,14400.0,19.5099,19.5199,19.4899,19.4999,14400.0
2007-05-01 15:00:00,19.55,19.55,19.47,19.47,14600.0,19.5499,19.5499,19.4699,19.4699,14600.0
2007-05-01 15:10:00,19.46,19.51,19.45,19.49,18300.0,19.4599,19.5099,19.4499,19.4899,18300.0
2007-05-01 15:20:00,19.5,19.57,19.37,19.42,26300.0,19.4999,19.5699,19.3699,19.4199,26300.0
2007-05-01 15:30:00,19.41,19.44,19.39,19.41,31500.0,19.4099,19.4399,19.3899,19.4099,31500.0
2007-05-01 15:40:00,19.41,19.44,19.38,19.43,32100.0,19.4099,19.4399,19.3799,19.4299,32100.0
2007-05-01 15:50:00,19.43,19.52,19.34,19.5,102500.0,19.4299,19.5199,19.3399,19.4999,102500.0
2007-05-02 09:30:00,19.43,19.45,19.2,19.34,33100.0,19.4299,19.4499,19.1999,19.3399,33100.0
2007-05-02 09:40:00,19.35,19.37,19.3,19.34,19800.0,19.3499,19.3699,19.2999,19.3399,19800.0
2007-05-02 09:50:00,19.35,19.39,19.35,19.38,10600.0,19.3499,19.3899,19.3499,19.3799,10600.0
2007-05-02 10:00:00,19.39,19.64,19.39,19.63,43200.0,19.3899,19.6399,19.3899,19.6299,43200.0
2007-05-02 10:10:00,19.59,19.64,19.54,19.54,19400.0,19.5899,19.6399,19.5399,19.5399,19400.0
2007-05-02 10:20:00,19.54,19.54,19.47,19.51,23100.0,19.5399,19.5399,19.4699,19.5099,23100.0
2007-05-02 10:30:00,19.52,19.65,19.52,19.61,13800.0,19.5199,19.6499,19.5199,19.6099,13800.0
2007-05-02 10:40:00,19.62,19.63,19.6,19.63,9400.0,19.6199,19.6299,19.5999,19.6299,9400.0
2007-05-02 10:50:00,19.63,19.89,19.62,19.81,65700.0,19.6299,19.8899,19.6199,19.8099,65700.0
2007-05-02 11:00:00,19.8,19.9,19.8,19.85,44700.0,19.7999,19.8999,19.7999,19.8499,44700.0
2007-05-02 11:10:00,19.85,19.85,19.69,19.71,26000.0,19.8499,19.8499,19.6899,19.7099,26000.0
2007-05-02 11:20:00,19.71,19.75,19.66,19.72,38500.0,19.7099,19.7499,19.6599,19.7199,38500.0
2007-05-02 11:30:00,19.7,19.78,19.7,19.78,41000.0,19.6999,19.7799,19.6999,19.7799,41000.0
2007-05-02 11:40:00,19.77,19.8,19.75,19.75,25100.0,19.7699,19.7999,19.7499,19.7499,25100.0
2007-05-02 11:50:00,19.77,19.87,19.75,19.87,37100.0,19.7699,19.8699,19.7499,19.8699,37100.0
2007-05-02 12:00:00,19.87,19.88,19.82,19.83,37900.0,19.8699,19.8799,19.8199,19.8299,37900.0
2007-05-02 12:10:00,19.83,19.9,19.82,19.89,18700.0,19.8299,19.8999,19.8199,19.8899,18700.0
2007-05-02 12:20:00,19.91,20.0,19.9,20.0,43800.0,19.9099,19.9999,19.8999,19.9999,43800.0
2007-05-02 12:30:00,20.0,20.02,19.98,20.01,27900.0,19.9999,20.0199,19.9799,20.0099,27900.0
2007-05-02 12:40:00,20.02,20.05,20.0,20.05,25400.0,20.0199,20.0499,19.9999,20.0499,25400.0
2007-05-02 12:50:00,20.04,20.07,20.04,20.07,29200.0,20.0399,20.0699,20.0399,20.0699,29200.0
2007-05-02 13:00:00,20.07,20.1,20.06,20.1,29100.0,20.0699,20.0999,20.0599,20.0999,29100.0
2007-05-02 13:10:00,20.1,20.13,20.08,20.12,12500.0,20.0999,20.1299,20.0799,20.1199,12500.0
2007-05-02 13:20:00,20.11,20.11,20.04,20.04,60300.0,20.1099,20.1099,20.0399,20.0399,60300.0
2007-05-02 13:30:00,20.05,20.11,20.05,20.1,66400.0,20.0499,20.1099,20.0499,20.0999,66400.0
2007-05-02 13:40:00,20.1,20.11,20.09,20.1,38100.0,20.0999,20.1099,20.0899,20.0999,38100.0
2007-05-02 13:50:00,20.1,20.12,20.07,20.11,35800.0,20.0999,20.1199,20.0699,20.1099,35800.0
2007-05-02 14:00:00,20.11,20.19,20.09,20.17,47300.0,20.1099,20.1899,20.0899,20.1699,47300.0
2007-05-02 14:10:00,20.17,20.26,20.17,20.23,61000.0,20.1699,20.2599,20.1699,20.2299,61000.0
2007-05-02 14:20:00,20.25,20.26,20.23,20.25,33800.0,20.2499,20.2599,20.2299,20.2499,33800.0
2007-05-02 14:30:00,20.25,20.3,20.23,20.3,36400.0,20.2499,20.2999,20.2299,20.2999,36400.0
2007-05-02 14:40:00,20.3,20.35,20.29,20.32,51800.0,20.2999,20.3499,20.2899,20.3199,51800.0
2007-05-02 14:50:00,20.32,20.36,20.31,20.35,40700.0,20.3199,20.3599,20.3099,20.3499,40700.0
2007-05-02 15:00:00,20.36,20.36,20.2,20.2,54500.0,20.3599,20.3599,20.1999,20.1999,54500.0
2007-05-02 15:10:00,20.19,20.2,20.06,20.1,62100.0,20.1899,20.1999,20.0599,20.0999,62100.0
2007-05-02 15:20:00,20.1,20.2,20.1,20.19,15800.0,20.0999,20.1999,20.0999,20.1899,15800.0
2007-05-02 15:30:00,20.2,20.27,20.19,20.25,59600.0,20.1999,20.2699,20.1899,20.2499,59600.0
2007-05-02 15:40:00,20.25,20.5,20.24,20.5,133100.0,20.2499,20.4999,20.2399,20.4999,133100.0
2007-05-02 15:50:00,20.48,20.48,20.34,20.34,189500.0,20.4799,20.4799,20.3399,20.3399,189500.0
2007-05-03 09:30:00,20.29,20.29,20.03,20.12,63300.0,20.2899,20.2899,20.0299,20.1199,63300.0
2007-05-03 09:40:00,20.13,20.13,20.04,20.06,46000.0,20.1299,20.1299,20.0399,20.0599,46000.0
2007-05-03 09:50:00,20.04,20.15,20.04,20.12,44400.0,20.0399,20.1499,20.0399,20.1199,44400.0
2007-05-03 10:00:00,20.12,20.22,20.08,20.22,59800.0,20.1199,20.2199,20.0799,20.2199,59800.0
2007-05-03 10:10:00,20.21,20.31,20.17,20.26,36600.0,20.2099,20.3099,20.1699,20.2599,36600.0
2007-05-03 10:20:00,20.27,20.29,20.15,20.21,60300.0,20.2699,20.2899,20.1499,20.2099,60300.0
2007-05-03 10:30:00,20.21,20.31,20.21,20.3,21500.0,20.2099,20.3099,20.2099,20.2999,21500.0
2007-05-03 10:40:00,20.3,20.36,20.27,20.35,56200.0,20.2999,20.3599,20.2699,20.3499,56200.0
2007-05-03 10:50:00,20.3,20.5,20.3,20.45,114000.0,20.2999,20.4999,20.2999,20.4499,114000.0
2007-05-03 11:00:00,20.45,20.52,20.45,20.51,25700.0,20.4499,20.5199,20.4499,20.5099,25700.0
2007-05-03 11:10:00,20.5,20.51,20.5,20.5,10100.0,20.4999,20.5099,20.4999,20.4999,10100.0
2007-05-03 11:20:00,20.51,20.57,20.5,20.57,21200.0,20.5099,20.5699,20.4999,20.5699,21200.0
2007-05-03 11:30:00,20.57,20.62,20.53,20.54,33900.0,20.5699,20.6199,20.5299,20.5399,33900.0
2007-05-03 11:40:00,20.54,20.61,20.5,20.57,70000.0,20.5399,20.6099,20.4999,20.5699,70000.0
2007-05-03 11:50:00,20.57,20.62,20.51,20.62,27700.0,20.5699,20.6199,20.5099,20.6199,27700.0
2007-05-03 12:00:00,20.61,20.66,20.6,20.61,26600.0,20.6099,20.6599,20.5999,20.6099,26600.0
2007-05-03 12:10:00,20.61,20.61,20.5,20.5,91600.0,20.6099,20.6099,20.4999,20.4999,91600.0
2007-05-03 12:20:00,20.51,20.51,20.49,20.5,66100.0,20.5099,20.5099,20.4899,20.4999,66100.0
2007-05-03 12:30:00,20.5,20.52,20.46,20.52,39000.0,20.4999,20.5199,20.4599,20.5199,39000.0
2007-05-03 12:40:00,20.52,20.52,20.4,20.49,67000.0,20.5199,20.5199,20.3999,20.4899,67000.0
2007-05-03 12:50:00,20.5,20.5,20.43,20.43,51300.0,20.4999,20.4999,20.4299,20.4299,51300.0
2007-05-03 13:00:00,20.45,20.45,20.4,20.4,17200.0,20.4499,20.4499,20.3999,20.3999,17200.0
2007-05-03 13:10:00,20.4,20.44,20.4,20.4,19000.0,20.3999,20.4399,20.3999,20.3999,19000.0
2007-05-03 13:20:00,20.42,20.42,20.39,20.4,43100.0,20.4199,20.4199,20.3899,20.3999,43100.0
2007-05-03 13:30:00,20.4,20.4,20.3,20.31,39700.0,20.3999,20.3999,20.2999,20.3099,39700.0
2007-05-03 13:40:00,20.32,20.34,20.3,20.34,17100.0,20.3199,20.3399,20.2999,20.3399,17100.0
2007-05-03 13:50:00,20.34,20.45,20.34,20.39,25200.0,20.3399,20.4499,20.3399,20.3899,25200.0
2007-05-03 14:00:00,20.4,20.42,20.34,20.35,47000.0,20.3999,20.4199,20.3399,20.3499,47000.0
2007-05-03 14:10:00,20.35,20.39,20.34,20.38,75100.0,20.3499,20.3899,20.3399,20.3799,75100.0
2007-05-03 14:20:00,20.38,20.54,20.37,20.52,37300.0,20.3799,20.5399,20.3699,20.5199,37300.0
2007-05-03 14:30:00,20.51,20.53,20.47,20.5,30200.0,20.5099,20.5299,20.4699,20.4999,30200.0
2007-05-03 14:40:00,20.49,20.5,20.46,20.49,45800.0,20.4899,20.4999,20.4599,20.4899,45800.0
2007-05-03 14:50:00,20.49,20.5,20.47,20.49,30400.0,20.4899,20.4999,20.4699,20.4899,30400.0
2007-05-03 15:00:00,20.48,20.49,20.45,20.45,25900.0,20.4799,20.4899,20.4499,20.4499,25900.0
2007-05-03 15:10:00,20.44,20.46,20.43,20.44,26000.0,20.4399,20.4599,20.4299,20.4399,26000.0
2007-05-03 15:20:00,20.44,20.46,20.43,20.45,38700.0,20.4399,20.4599,20.4299,20.4499,38700.0
2007-05-03 15:30:00,20.44,20.46,20.39,20.45,64600.0,20.4399,20.4599,20.3899,20.4499,64600.0
2007-05-03 15:40:00,20.45,20.46,20.31,20.37,55100.0,20.4499,20.4599,20.3099,20.3699,55100.0
2007-05-03 15:50:00,20.37,20.39,20.28,20.28,95500.0,20.3699,20.3899,20.2799,20.2799,95500.0
2007-05-04 09:30:00,20.37,20.42,20.26,20.26,6600.0,20.3699,20.4199,20.2599,20.2599,6600.0
2007-05-04 09:40:00,20.28,20.4,20.25,20.34,7500.0,20.2799,20.3999,20.2499,20.3399,7500.0
2007-05-04 09:50:00,20.34,20.37,20.31,20.32,17400.0,20.3399,20.3699,20.3099,20.3199,17400.0
2007-05-04 10:00:00,20.32,20.36,20.26,20.33,17900.0,20.3199,20.3599,20.2599,20.3299,17900.0
2007-05-04 10:10:00,20.33,20.36,20.32,20.33,12500.0,20.3299,20.3599,20.3199,20.3299,12500.0
2007-05-04 10:20:00,20.33,20.34,20.32,20.33,11100.0,20.3299,20.3399,20.3199,20.3299,11100.0
2007-05-04 10:30:00,20.34,20.34,20.32,20.32,11700.0,20.3399,20.3399,20.3199,20.3199,11700.0
2007-05-04 10:40:00,20.32,20.46,20.3,20.45,114500.0,20.3199,20.4599,20.2999,20.4499,114500.0
2007-05-04 10:50:00,20.45,20.45,20.44,20.45,17700.0,20.4499,20.4499,20.4399,20.4499,17700.0
2007-05-04 11:00:00,20.45,20.46,20.39,20.43,15500.0,20.4499,20.4599,20.3899,20.4299,15500.0
2007-05-04 11:10:00,20.44,20.46,20.43,20.44,8100.0,20.4399,20.4599,20.4299,20.4399,8100.0
2007-05-04 11:20:00,20.44,20.44,20.4,20.4,20400.0,20.4399,20.4399,20.3999,20.3999,20400.0
2007-05-04 11:30:00,20.4,20.48,20.4,20.45,21600.0,20.3999,20.4799,20.3999,20.4499,21600.0
2007-05-04 11:40:00,20.45,20.47,20.44,20.45,12500.0,20.4499,20.4699,20.4399,20.4499,12500.0
2007-05-04 11:50:00,20.44,20.46,20.39,20.39,17600.0,20.4399,20.4599,20.3899,20.3899,17600.0
2007-05-04 12:00:00,20.4,20.42,20.38,20.42,23300.0,20.3999,20.4199,20.3799,20.4199,23300.0
2007-05-04 12:10:00,20.42,20.42,20.32,20.32,14500.0,20.4199,20.4199,20.3199,20.3199,14500.0
2007-05-04 12:20:00,20.31,20.31,20.16,20.21,33900.0,20.3099,20.3099,20.1599,20.2099,33900.0
2007-05-04 12:30:00,20.22,20.27,20.21,20.27,15900.0,20.2199,20.2699,20.2099,20.2699,15900.0
2007-05-04 12:40:00,20.27,20.33,20.27,20.32,10400.0,20.2699,20.3299,20.2699,20.3199,10400.0
2007-05-04 12:50:00,20.31,20.31,20.26,20.26,18700.0,20.3099,20.3099,20.2599,20.2599,18700.0
2007-05-04 13:00:00,20.25,20.25,20.19,20.2,5000.0,20.2499,20.2499,20.1899,20.1999,5000.0
2007-05-04 13:10:00,20.19,20.24,20.19,20.23,4100.0,20.1899,20.2399,20.1899,20.2299,4100.0
2007-05-04 13:20:00,20.24,20.3,20.24,20.29,6400.0,20.2399,20.2999,20.2399,20.2899,6400.0
2007-05-04 13:30:00,20.29,20.29,20.27,20.27,9900.0,20.2899,20.2899,20.2699,20.2699,9900.0
2007-05-04 13:40:00,20.26,20.26,20.19,20.19,17900.0,20.2599,20.2599,20.1899,20.1899,17900.0
2007-05-04 13:50:00,20.17,20.2,20.15,20.16,6600.0,20.1699,20.1999,20.1499,20.1599,6600.0
2007-05-04 14:00:00,20.16,20.18,20.14,20.15,11800.0,20.1599,20.1799,20.1399,20.1499,11800.0
2007-05-04 14:10:00,20.16,20.2,20.15,20.19,15300.0,20.1599,20.1999,20.1499,20.1899,15300.0
2007-05-04 14:20:00,20.18,20.24,20.18,20.23,26600.0,20.1799,20.2399,20.1799,20.2299,26600.0
2007-05-04 14:30:00,20.23,20.24,20.23,20.24,31000.0,20.2299,20.2399,20.2299,20.2399,31000.0
2007-05-04 14:40:00,20.24,20.29,20.24,20.26,15700.0,20.2399,20.2899,20.2399,20.2599,15700.0
2007-05-04 14:50:00,20.25,20.27,20.23,20.26,22500.0,20.2499,20.2699,20.2299,20.2599,22500.0
2007-05-04 15:00:00,20.26,20.27,20.25,20.25,14000.0,20.2599,20.2699,20.2499,20.2499,14000.0
2007-05-04 15:10:00,20.26,20.27,20.25,20.26,10200.0,20.2599,20.2699,20.2499,20.2599,10200.0
2007-05-04 15:20:00,20.25,20.26,20.23,20.24,72000.0,20.2499,20.2599,20.2299,20.2399,72000.0
2007-05-04 15:30:00,20.25,20.27,20.24,20.25,63100.0,20.2499,20.2699,20.2399,20.2499,63100.0
2007-05-04 15:40:00,20.25,20.3,20.25,20.27,38800.0,20.2499,20.2999,20.2499,20.2699,38800.0
2007-05-04 15:50:00,20.26,20.58,20.26,20.38,131600.0,20.2599,20.5799,20.2599,20.3799,131600.0
2007-05-07 09:30:00,20.55,20.63,20.53,20.61,65000.0,20.5499,20.6299,20.5299,20.6099,65000.0
2007-05-07 09:40:00,20.6,20.62,20.45,20.5,9700.0,20.5999,20.6199,20.4499,20.4999,9700.0
2007-05-07 09:50:00,20.49,20.49,20.4,20.4,6900.0,20.4899,20.4899,20.3999,20.3999,6900.0
2007-05-07 10:00:00,20.39,20.45,20.36,20.42,20600.0,20.3899,20.4499,20.3599,20.4199,20600.0
2007-05-07 10:10:00,20.44,20.45,20.36,20.41,11600.0,20.4399,20.4499,20.3599,20.4099,11600.0
2007-05-07 10:20:00,20.43,20.45,20.41,20.45,12300.0,20.4299,20.4499,20.4099,20.4499,12300.0
2007-05-07 10:30:00,20.43,20.45,20.41,20.45,19900.0,20.4299,20.4499,20.4099,20.4499,19900.0
2007-05-07 10:40:00,20.45,20.45,20.43,20.43,6700.0,20.4499,20.4499,20.4299,20.4299,6700.0
2007-05-07 10:50:00,20.42,20.45,20.42,20.42,8700.0,20.4199,20.4499,20.4199,20.4199,8700.0
2007-05-07 11:00:00,20.42,20.42,20.28,20.3,17700.0,20.4199,20.4199,20.2799,20.2999,17700.0
2007-05-07 11:10:00,20.29,20.35,20.29,20.32,14000.0,20.2899,20.3499,20.2899,20.3199,14000.0
2007-05-07 11:20:00,20.32,20.32,20.23,20.23,14700.0,20.3199,20.3199,20.2299,20.2299,14700.0
2007-05-07 11:30:00,20.22,20.23,20.21,20.21,8100.0,20.2199,20.2299,20.2099,20.2099,8100.0
2007-05-07 11:40:00,20.21,20.23,20.21,20.23,6800.0,20.2099,20.2299,20.2099,20.2299,6800.0
2007-05-07 11:50:00,20.23,20.23,20.2,20.21,8700.0,20.2299,20.2299,20.1999,20.2099,8700.0
2007-05-07 12:00:00,20.2,20.21,20.2,20.21,8400.0,20.1999,20.2099,20.1999,20.2099,8400.0
2007-05-07 12:10:00,20.21,20.21,20.19,20.21,2900.0,20.2099,20.2099,20.1899,20.2099,2900.0
2007-05-07 12:20:00,20.21,20.21,20.18,20.2,8900.0,20.2099,20.2099,20.1799,20.1999,8900.0
2007-05-07 12:30:00,20.2,20.2,20.14,20.14,12100.0,20.1999,20.1999,20.1399,20.1399,12100.0
2007-05-07 12:40:00,20.14,20.2,20.14,20.19,4500.0,20.1399,20.1999,20.1399,20.1899,4500.0
2007-05-07 12:50:00,20.2,20.22,20.14,20.2,15900.0,20.1999,20.2199,20.1399,20.1999,15900.0
2007-05-07 13:00:00,20.2,20.2,20.13,20.13,7100.0,20.1999,20.1999,20.1299,20.1299,7100.0
2007-05-07 13:10:00,20.14,20.16,20.14,20.14,4500.0,20.1399,20.1599,20.1399,20.1399,4500.0
2007-05-07 13:20:00,20.14,20.15,20.13,20.15,5300.0,20.1399,20.1499,20.1299,20.1499,5300.0
2007-05-07 13:30:00,20.15,20.15,20.14,20.14,3200.0,20.1499,20.1499,20.1399,20.1399,3200.0
2007-05-07 13:40:00,20.14,20.16,20.14,20.14,3700.0,20.1399,20.1599,20.1399,20.1399,3700.0
2007-05-07 13:50:00,20.15,20.16,20.14,20.14,15500.0,20.1499,20.1599,20.1399,20.1399,15500.0
2007-05-07 14:00:00,20.14,20.15,20.12,20.15,8000.0,20.1399,20.1499,20.1199,20.1499,8000.0
2007-05-07 14:10:00,20.15,20.18,20.05,20.06,28900.0,20.1499,20.1799,20.0499,20.0599,28900.0
2007-05-07 14:20:00,20.06,20.16,20.05,20.15,23300.0,20.0599,20.1599,20.0499,20.1499,23300.0
2007-05-07 14:30:00,20.14,20.15,20.12,20.12,8900.0,20.1399,20.1499,20.1199,20.1199,8900.0
2007-05-07 14:40:00,20.13,20.13,20.06,20.11,13700.0,20.1299,20.1299,20.0599,20.1099,13700.0
2007-05-07 14:50:00,20.1,20.11,20.05,20.07,12500.0,20.0999,20.1099,20.0499,20.0699,12500.0
2007-05-07 15:00:00,20.07,20.08,19.95,19.95,45500.0,20.0699,20.0799,19.9499,19.9499,45500.0
2007-05-07 15:10:00,19.95,20.0,19.95,19.98,14200.0,19.9499,19.9999,19.9499,19.9799,14200.0
2007-05-07 15:20:00,19.97,19.99,19.97,19.99,12500.0,19.9699,19.9899,19.9699,19.9899,12500.0
2007-05-07 15:30:00,19.99,19.99,19.92,19.94,16100.0,19.9899,19.9899,19.9199,19.9399,16100.0
2007-05-07 15:40:00,19.94,20.0,19.94,19.96,23000.0,19.9399,19.9999,19.9399,19.9599,23000.0
2007-05-07 15:50:00,19.96,20.0,19.89,19.97,148500.0,19.9599,19.9999,19.8899,19.9699,148500.0
2007-05-08 09:30:00,19.91,20.1,19.87,20.0,20900.0,19.9099,20.0999,19.8699,19.9999,20900.0
2007-05-08 09:40:00,19.99,20.04,19.85,19.89,9700.0,19.9899,20.0399,19.8499,19.8899,9700.0
2007-05-08 09:50:00,19.93,19.95,19.85,19.89,17500.0,19.9299,19.9499,19.8499,19.8899,17500.0
2007-05-08 10:00:00,19.83,19.88,19.76,19.76,17100.0,19.8299,19.8799,19.7599,19.7599,17100.0
2007-05-08 10:10:00,19.76,19.76,19.65,19.66,17000.0,19.7599,19.7599,19.6499,19.6599,17000.0
2007-05-08 10:20:00,19.65,19.67,19.6,19.62,31600.0,19.6499,19.6699,19.5999,19.6199,31600.0
2007-05-08 10:30:00,19.62,19.69,19.6,19.68,35100.0,19.6199,19.6899,19.5999,19.6799,35100.0
2007-05-08 10:40:00,19.68,19.75,19.67,19.74,38400.0,19.6799,19.7499,19.6699,19.7399,38400.0
2007-05-08 10:50:00,19.75,19.75,19.73,19.75,13400.0,19.7499,19.7499,19.7299,19.7499,13400.0
2007-05-08 11:00:00,19.74,19.76,19.73,19.74,20100.0,19.7399,19.7599,19.7299,19.7399,20100.0
2007-05-08 11:10:00,19.75,19.76,19.74,19.76,12900.0,19.7499,19.7599,19.7399,19.7599,12900.0
2007-05-08 11:20:00,19.75,19.82,19.74,19.78,15400.0,19.7499,19.8199,19.7399,19.7799,15400.0
2007-05-08 11:30:00,19.77,19.85,19.76,19.83,37800.0,19.7699,19.8499,19.7599,19.8299,37800.0
2007-05-08 11:40:00,19.83,19.97,19.81,19.93,34800.0,19.8299,19.9699,19.8099,19.9299,34800.0
2007-05-08 11:50:00,19.93,19.96,19.91,19.92,16300.0,19.9299,19.9599,19.9099,19.9199,16300.0
2007-05-08 12:00:00,19.93,19.97,19.89,19.93,31000.0,19.9299,19.9699,19.8899,19.9299,31000.0
2007-05-08 12:10:00,19.93,19.96,19.93,19.95,12500.0,19.9299,19.9599,19.9299,19.9499,12500.0
2007-05-08 12:20:00,19.94,20.0,19.94,19.94,51400.0,19.9399,19.9999,19.9399,19.9399,51400.0
2007-05-08 12:30:00,19.94,19.96,19.94,19.95,6600.0,19.9399,19.9599,19.9399,19.9499,6600.0
2007-05-08 12:40:00,19.95,19.98,19.94,19.98,28000.0,19.9499,19.9799,19.9399,19.9799,28000.0
2007-05-08 12:50:00,19.98,19.99,19.95,19.99,15100.0,19.9799,19.9899,19.9499,19.9899,15100.0
2007-05-08 13:00:00,19.98,20.1,19.97,20.1,16500.0,19.9799,20.0999,19.9699,20.0999,16500.0
2007-05-08 13:10:00,20.1,20.16,20.1,20.1,34400.0,20.0999,20.1599,20.0999,20.0999,34400.0
2007-05-08 13:20:00,20.1,20.13,20.08,20.09,19000.0,20.0999,20.1299,20.0799,20.0899,19000.0
2007-05-08 13:30:00,20.08,20.09,20.08,20.08,1400.0,20.0799,20.0899,20.0799,20.0799,1400.0
2007-05-08 13:40:00,20.08,20.17,20.08,20.14,27500.0,20.0799,20.1699,20.0799,20.1399,27500.0
2007-05-08 13:50:00,20.14,20.16,20.09,20.16,15700.0,20.1399,20.1599,20.0899,20.1599,15700.0
2007-05-08 14:00:00,20.14,20.17,20.12,20.12,22600.0,20.1399,20.1699,20.1199,20.1199,22600.0
2007-05-08 14:10:00,20.13,20.16,20.11,20.14,5800.0,20.1299,20.1599,20.1099,20.1399,5800.0
2007-05-08 14:20:00,20.13,20.16,20.12,20.13,10200.0,20.1299,20.1599,20.1199,20.1299,10200.0
2007-05-08 14:30:00,20.13,20.14,20.07,20.09,42900.0,20.1299,20.1399,20.0699,20.0899,42900.0
2007-05-08 14:40:00,20.09,20.1,19.96,20.1,30100.0,20.0899,20.0999,19.9599,20.0999,30100.0
2007-05-08 14:50:00,20.08,20.1,20.0,20.0,17900.0,20.0799,20.0999,19.9999,19.9999,17900.0
2007-05-08 15:00:00,20.0,20.02,19.94,19.98,33700.0,19.9999,20.0199,19.9399,19.9799,33700.0
2007-05-08 15:10:00,19.98,19.99,19.97,19.98,10900.0,19.9799,19.9899,19.9699,19.9799,10900.0
2007-05-08 15:20:00,19.98,20.06,19.98,20.0,44200.0,19.9799,20.0599,19.9799,19.9999,44200.0
2007-05-08 15:30:00,20.0,20.07,19.91,19.96,35200.0,19.9999,20.0699,19.9099,19.9599,35200.0
2007-05-08 15:40:00,19.95,19.97,19.91,19.93,29900.0,19.9499,19.9699,19.9099,19.9299,29900.0
2007-05-08 15:50:00,19.93,19.96,19.88,19.94,73200.0,19.9299,19.9599,19.8799,19.9399,73200.0
2007-05-09 09:30:00,19.89,19.96,19.83,19.92,13800.0,19.8899,19.9599,19.8299,19.9199,13800.0
2007-05-09 09:40:00,19.89,19.89,19.75,19.76,10800.0,19.8899,19.8899,19.7499,19.7599,10800.0
2007-05-09 09:50:00,19.76,19.76,19.66,19.72,15400.0,19.7599,19.7599,19.6599,19.7199,15400.0
2007-05-09 10:00:00,19.73,19.91,19.73,19.89,16100.0,19.7299,19.9099,19.7299,19.8899,16100.0
2007-05-09 10:10:00,19.88,19.89,19.74,19.8,15800.0,19.8799,19.8899,19.7399,19.7999,15800.0
2007-05-09 10:20:00,19.8,19.8,19.78,19.8,16600.0,19.7999,19.7999,19.7799,19.7999,16600.0
2007-05-09 10:30:00,19.8,19.8,19.74,19.74,11000.0,19.7999,19.7999,19.7399,19.7399,11000.0
2007-05-09 10:40:00,19.74,19.74,19.68,19.68,20600.0,19.7399,19.7399,19.6799,19.6799,20600.0
2007-05-09 10:50:00,19.68,19.7,19.67,19.69,6800.0,19.6799,19.6999,19.6699,19.6899,6800.0
2007-05-09 11:00:00,19.69,19.7,19.64,19.65,18600.0,19.6899,19.6999,19.6399,19.6499,18600.0
2007-05-09 11:10:00,19.65,19.67,19.65,19.66,19100.0,19.6499,19.6699,19.6499,19.6599,19100.0
2007-05-09 11:20:00,19.66,19.66,19.65,19.65,23100.0,19.6599,19.6599,19.6499,19.6499,23100.0
2007-05-09 11:30:00,19.65,19.72,19.65,19.65,21100.0,19.6499,19.7199,19.6499,19.6499,21100.0
2007-05-09 11:40:00,19.65,19.66,19.6,19.64,13600.0,19.6499,19.6599,19.5999,19.6399,13600.0
2007-05-09 11:50:00,19.63,19.66,19.56,19.6,26800.0,19.6299,19.6599,19.5599,19.5999,26800.0
2007-05-09 12:00:00,19.59,19.63,19.58,19.61,15700.0,19.5899,19.6299,19.5799,19.6099,15700.0
2007-05-09 12:10:00,19.61,19.64,19.55,19.56,32100.0,19.6099,19.6399,19.5499,19.5599,32100.0
2007-05-09 12:20:00,19.55,19.59,19.55,19.55,12100.0,19.5499,19.5899,19.5499,19.5499,12100.0
2007-05-09 12:30:00,19.55,19.58,19.53,19.56,13200.0,19.5499,19.5799,19.5299,19.5599,13200.0
2007-05-09 12:40:00,19.56,19.57,19.53,19.55,14400.0,19.5599,19.5699,19.5299,19.5499,14400.0
2007-05-09 12:50:00,19.55,19.57,19.52,19.52,11400.0,19.5499,19.5699,19.5199,19.5199,11400.0
2007-05-09 13:00:00,19.53,19.53,19.46,19.48,23600.0,19.5299,19.5299,19.4599,19.4799,23600.0
2007-05-09 13:10:00,19.49,19.53,19.44,19.48,76100.0,19.4899,19.5299,19.4399,19.4799,76100.0
2007-05-09 13:20:00,19.48,19.5,19.45,19.45,21800.0,19.4799,19.4999,19.4499,19.4499,21800.0
2007-05-09 13:30:00,19.45,19.52,19.45,19.47,23200.0,19.4499,19.5199,19.4499,19.4699,23200.0
2007-05-09 13:40:00,19.49,19.51,19.46,19.49,17700.0,19.4899,19.5099,19.4599,19.4899,17700.0
2007-05-09 13:50:00,19.49,19.51,19.47,19.47,19000.0,19.4899,19.5099,19.4699,19.4699,19000.0
2007-05-09 14:00:00,19.47,19.5,19.46,19.5,26200.0,19.4699,19.4999,19.4599,19.4999,26200.0
2007-05-09 14:10:00,19.5,19.53,19.43,19.47,27400.0,19.4999,19.5299,19.4299,19.4699,27400.0
2007-05-09 14:20:00,19.47,19.56,19.41,19.53,38700.0,19.4699,19.5599,19.4099,19.5299,38700.0
2007-05-09 14:30:00,19.53,19.57,19.48,19.55,23100.0,19.5299,19.5699,19.4799,19.5499,23100.0
2007-05-09 14:40:00,19.55,19.7,19.52,19.67,43900.0,19.5499,19.6999,19.5199,19.6699,43900.0
2007-05-09 14:50:00,19.67,19.7,19.65,19.65,16000.0,19.6699,19.6999,19.6499,19.6499,16000.0
2007-05-09 15:00:00,19.65,19.69,19.62,19.67,22400.0,19.6499,19.6899,19.6199,19.6699,22400.0
2007-05-09 15:10:00,19.67,19.69,19.62,19.62,22100.0,19.6699,19.6899,19.6199,19.6199,22100.0
2007-05-09 15:20:00,19.62,19.65,19.56,19.63,36800.0,19.6199,19.6499,19.5599,19.6299,36800.0
2007-05-09 15:30:00,19.64,19.66,19.58,19.58,38100.0,19.6399,19.6599,19.5799,19.5799,38100.0
2007-05-09 15:40:00,19.58,19.61,19.49,19.51,84600.0,19.5799,19.6099,19.4899,19.5099,84600.0
2007-05-09 15:50:00,19.5,19.61,19.46,19.58,72600.0,19.4999,19.6099,19.4599,19.5799,72600.0
2007-05-10 09:30:00,19.47,19.47,19.19,19.22,24200.0,19.4699,19.4699,19.1899,19.2199,24200.0
2007-05-10 09:40:00,19.21,19.35,19.21,19.34,18100.0,19.2099,19.3499,19.2099,19.3399,18100.0
2007-05-10 09:50:00,19.37,19.45,19.31,19.39,13700.0,19.3699,19.4499,19.3099,19.3899,13700.0
2007-05-10 10:00:00,19.39,19.39,19.34,19.36,6200.0,19.3899,19.3899,19.3399,19.3599,6200.0
2007-05-10 10:10:00,19.36,19.59,19.36,19.58,21000.0,19.3599,19.5899,19.3599,19.5799,21000.0
2007-05-10 10:20:00,19.59,19.64,19.57,19.58,13400.0,19.5899,19.6399,19.5699,19.5799,13400.0
2007-05-10 10:30:00,19.57,19.57,19.47,19.5,7900.0,19.5699,19.5699,19.4699,19.4999,7900.0
2007-05-10 10:40:00,19.51,19.59,19.51,19.58,7800.0,19.5099,19.5899,19.5099,19.5799,7800.0
2007-05-10 10:50:00,19.57,19.57,19.52,19.53,7300.0,19.5699,19.5699,19.5199,19.5299,7300.0
2007-05-10 11:00:00,19.52,19.52,19.32,19.32,12600.0,19.5199,19.5199,19.3199,19.3199,12600.0
2007-05-10 11:10:00,19.33,19.39,19.29,19.31,22300.0,19.3299,19.3899,19.2899,19.3099,22300.0
2007-05-10 11:20:00,19.3,19.32,19.24,19.25,17700.0,19.2999,19.3199,19.2399,19.2499,17700.0
2007-05-10 11:30:00,19.28,19.32,19.22,19.32,16500.0,19.2799,19.3199,19.2199,19.3199,16500.0
2007-05-10 11:40:00,19.35,19.39,19.29,19.3,12100.0,19.3499,19.3899,19.2899,19.2999,12100.0
2007-05-10 11:50:00,19.3,19.3,19.23,19.23,13400.0,19.2999,19.2999,19.2299,19.2299,13400.0
2007-05-10 12:00:00,19.23,19.3,19.22,19.25,27900.0,19.2299,19.2999,19.2199,19.2499,27900.0
2007-05-10 12:10:00,19.23,19.25,19.23,19.24,5300.0,19.2299,19.2499,19.2299,19.2399,5300.0
2007-05-10 12:20:00,19.25,19.25,19.24,19.25,21900.0,19.2499,19.2499,19.2399,19.2499,21900.0
2007-05-10 12:30:00,19.25,19.25,19.24,19.25,4200.0,19.2499,19.2499,19.2399,19.2499,4200.0
2007-05-10 12:40:00,19.25,19.33,19.24,19.31,18400.0,19.2499,19.3299,19.2399,19.3099,18400.0
2007-05-10 12:50:00,19.31,19.31,19.27,19.27,4000.0,19.3099,19.3099,19.2699,19.2699,4000.0
2007-05-10 13:00:00,19.27,19.27,19.22,19.26,9100.0,19.2699,19.2699,19.2199,19.2599,9100.0
2007-05-10 13:10:00,19.26,19.26,19.22,19.25,8300.0,19.2599,19.2599,19.2199,19.2499,8300.0
2007-05-10 13:20:00,19.26,19.28,19.24,19.28,3900.0,19.2599,19.2799,19.2399,19.2799,3900.0
2007-05-10 13:30:00,19.29,19.29,19.22,19.24,12400.0,19.2899,19.2899,19.2199,19.2399,12400.0
2007-05-10 13:40:00,19.25,19.27,19.24,19.27,4400.0,19.2499,19.2699,19.2399,19.2699,4400.0
2007-05-10 13:50:00,19.29,19.33,19.29,19.33,6000.0,19.2899,19.3299,19.2899,19.3299,6000.0
2007-05-10 14:00:00,19.32,19.44,19.32,19.39,8300.0,19.3199,19.4399,19.3199,19.3899,8300.0
2007-05-10 14:10:00,19.39,19.39,19.34,19.34,3900.0,19.3899,19.3899,19.3399,19.3399,3900.0
2007-05-10 14:20:00,19.34,19.37,19.31,19.33,9400.0,19.3399,19.3699,19.3099,19.3299,9400.0
2007-05-10 14:30:00,19.34,19.36,19.33,19.34,6300.0,19.3399,19.3599,19.3299,19.3399,6300.0
2007-05-10 14:40:00,19.34,19.36,19.31,19.31,8200.0,19.3399,19.3599,19.3099,19.3099,8200.0
2007-05-10 14:50:00,19.31,19.31,19.22,19.28,12600.0,19.3099,19.3099,19.2199,19.2799,12600.0
2007-05-10 15:00:00,19.27,19.27,19.14,19.15,27300.0,19.2699,19.2699,19.1399,19.1499,27300.0
2007-05-10 15:10:00,19.15,19.32,19.14,19.28,25500.0,19.1499,19.3199,19.1399,19.2799,25500.0
2007-05-10 15:20:00,19.3,19.32,19.24,19.28,19000.0,19.2999,19.3199,19.2399,19.2799,19000.0
2007-05-10 15:30:00,19.3,19.36,19.28,19.29,34800.0,19.2999,19.3599,19.2799,19.2899,34800.0
2007-05-10 15:40:00,19.29,19.3,19.26,19.28,31200.0,19.2899,19.2999,19.2599,19.2799,31200.0
2007-05-10 15:50:00,19.27,19.32,19.2,19.22,71300.0,19.2699,19.3199,19.1999,19.2199,71300.0
2007-05-11 09:40:00,19.54,19.69,19.39,19.65,17800.0,19.5399,19.6899,19.3899,19.6499,17800.0
2007-05-11 09:50:00,19.65,19.79,19.27,19.56,35500.0,19.6499,19.7899,19.2699,19.5599,35500.0
2007-05-11 10:00:00,19.57,19.6,19.55,19.55,10000.0,19.5699,19.5999,19.5499,19.5499,10000.0
2007-05-11 10:10:00,19.55,19.6,19.55,19.6,6000.0,19.5499,19.5999,19.5499,19.5999,6000.0
2007-05-11 10:20:00,19.62,19.7,19.61,19.61,16400.0,19.6199,19.6999,19.6099,19.6099,16400.0
2007-05-11 10:30:00,19.64,19.64,19.52,19.55,7700.0,19.6399,19.6399,19.5199,19.5499,7700.0
2007-05-11 10:40:00,19.52,19.58,19.52,19.55,2600.0,19.5199,19.5799,19.5199,19.5499,2600.0
2007-05-11 10:50:00,19.55,19.7,19.55,19.7,8800.0,19.5499,19.6999,19.5499,19.6999,8800.0
2007-05-11 11:00:00,19.7,19.72,19.67,19.71,8900.0,19.6999,19.7199,19.6699,19.7099,8900.0
2007-05-11 11:10:00,19.72,19.98,19.72,19.96,44700.0,19.7199,19.9799,19.7199,19.9599,44700.0
2007-05-11 11:20:00,19.96,19.96,19.84,19.89,42000.0,19.9599,19.9599,19.8399,19.8899,42000.0
2007-05-11 11:30:00,19.91,19.92,19.88,19.91,17300.0,19.9099,19.9199,19.8799,19.9099,17300.0
2007-05-11 11:40:00,19.9,19.92,19.9,19.9,14900.0,19.8999,19.9199,19.8999,19.8999,14900.0
2007-05-11 11:50:00,19.91,19.94,19.9,19.92,62800.0,19.9099,19.9399,19.8999,19.9199,62800.0
2007-05-11 12:00:00,19.92,19.92,19.89,19.9,15800.0,19.9199,19.9199,19.8899,19.8999,15800.0
2007-05-11 12:10:00,19.89,19.89,19.84,19.84,39400.0,19.8899,19.8899,19.8399,19.8399,39400.0
2007-05-11 12:20:00,19.85,19.85,19.78,19.78,21100.0,19.8499,19.8499,19.7799,19.7799,21100.0
2007-05-11 12:30:00,19.78,19.8,19.78,19.8,3600.0,19.7799,19.7999,19.7799,19.7999,3600.0
2007-05-11 12:40:00,19.8,19.8,19.72,19.73,10400.0,19.7999,19.7999,19.7199,19.7299,10400.0
2007-05-11 12:50:00,19.72,19.76,19.7,19.75,8900.0,19.7199,19.7599,19.6999,19.7499,8900.0
2007-05-11 13:00:00,19.75,19.75,19.73,19.74,5400.0,19.7499,19.7499,19.7299,19.7399,5400.0
2007-05-11 13:10:00,19.74,19.75,19.73,19.74,900.0,19.7399,19.7499,19.7299,19.7399,900.0
2007-05-11 13:20:00,19.74,19.77,19.74,19.74,4300.0,19.7399,19.7699,19.7399,19.7399,4300.0
2007-05-11 13:30:00,19.74,19.76,19.73,19.73,9100.0,19.7399,19.7599,19.7299,19.7299,9100.0
2007-05-11 13:40:00,19.73,19.73,19.67,19.67,16200.0,19.7299,19.7299,19.6699,19.6699,16200.0
2007-05-11 13:50:00,19.68,19.71,19.68,19.71,18000.0,19.6799,19.7099,19.6799,19.7099,18000.0
2007-05-11 14:00:00,19.69,19.74,19.59,19.62,62400.0,19.6899,19.7399,19.5899,19.6199,62400.0
2007-05-11 14:10:00,19.63,19.67,19.63,19.66,157400.0,19.6299,19.6699,19.6299,19.6599,157400.0
2007-05-11 14:20:00,19.66,19.68,19.66,19.67,3600.0,19.6599,19.6799,19.6599,19.6699,3600.0
2007-05-11 14:30:00,19.68,19.75,19.68,19.74,10200.0,19.6799,19.7499,19.6799,19.7399,10200.0
2007-05-11 14:40:00,19.75,19.83,19.63,19.64,88900.0,19.7499,19.8299,19.6299,19.6399,88900.0
2007-05-11 14:50:00,19.64,19.71,19.63,19.63,9100.0,19.6399,19.7099,19.6299,19.6299,9100.0
2007-05-11 15:00:00,19.64,19.69,19.64,19.67,11500.0,19.6399,19.6899,19.6399,19.6699,11500.0
2007-05-11 15:10:00,19.68,19.69,19.61,19.62,11300.0,19.6799,19.6899,19.6099,19.6199,11300.0
2007-05-11 15:20:00,19.65,19.66,19.64,19.65,10200.0,19.6499,19.6599,19.6399,19.6499,10200.0
2007-05-11 15:30:00,19.65,19.69,19.63,19.69,31000.0,19.6499,19.6899,19.6299,19.6899,31000.0
2007-05-11 15:40:00,19.69,19.69,19.66,19.67,12900.0,19.6899,19.6899,19.6599,19.6699,12900.0
2007-05-11 15:50:00,19.67,19.9,19.6,19.65,65200.0,19.6699,19.8999,19.5999,19.6499,65200.0
2007-05-14 09:30:00,19.61,19.67,19.26,19.36,19500.0,19.6099,19.6699,19.2599,19.3599,19500.0
2007-05-14 09:40:00,19.37,19.44,19.24,19.25,21100.0,19.3699,19.4399,19.2399,19.2499,21100.0
2007-05-14 09:50:00,19.26,19.33,19.23,19.27,49900.0,19.2599,19.3299,19.2299,19.2699,49900.0
2007-05-14 10:00:00,19.27,19.27,19.06,19.1,27900.0,19.2699,19.2699,19.0599,19.0999,27900.0
2007-05-14 10:10:00,19.12,19.18,19.1,19.16,12500.0,19.1199,19.1799,19.0999,19.1599,12500.0
2007-05-14 10:20:00,19.16,19.17,19.12,19.17,44900.0,19.1599,19.1699,19.1199,19.1699,44900.0
2007-05-14 10:30:00,19.17,19.2,19.17,19.2,27200.0,19.1699,19.1999,19.1699,19.1999,27200.0
2007-05-14 10:40:00,19.2,19.2,19.17,19.19,25400.0,19.1999,19.1999,19.1699,19.1899,25400.0
2007-05-14 10:50:00,19.2,19.2,19.16,19.16,11400.0,19.1999,19.1999,19.1599,19.1599,11400.0
2007-05-14 11:00:00,19.17,19.17,19.15,19.16,5900.0,19.1699,19.1699,19.1499,19.1599,5900.0
2007-05-14 11:10:00,19.15,19.17,19.14,19.14,20400.0,19.1499,19.1699,19.1399,19.1399,20400.0
2007-05-14 11:20:00,19.14,19.15,19.12,19.12,27600.0,19.1399,19.1499,19.1199,19.1199,27600.0
2007-05-14 11:30:00,19.13,19.18,19.13,19.15,21400.0,19.1299,19.1799,19.1299,19.1499,21400.0
2007-05-14 11:40:00,19.15,19.15,19.13,19.13,5700.0,19.1499,19.1499,19.1299,19.1299,5700.0
2007-05-14 11:50:00,19.13,19.13,19.05,19.06,8000.0,19.1299,19.1299,19.0499,19.0599,8000.0
2007-05-14 12:00:00,19.05,19.08,19.05,19.07,39200.0,19.0499,19.0799,19.0499,19.0699,39200.0
2007-05-14 12:10:00,19.07,19.11,19.07,19.1,7100.0,19.0699,19.1099,19.0699,19.0999,7100.0
2007-05-14 12:20:00,19.11,19.11,19.08,19.09,7900.0,19.1099,19.1099,19.0799,19.0899,7900.0
2007-05-14 12:30:00,19.09,19.1,19.07,19.07,4500.0,19.0899,19.0999,19.0699,19.0699,4500.0
2007-05-14 12:40:00,19.08,19.08,19.05,19.07,6500.0,19.0799,19.0799,19.0499,19.0699,6500.0
2007-05-14 12:50:00,19.08,19.08,19.03,19.03,7700.0,19.0799,19.0799,19.0299,19.0299,7700.0
2007-05-14 13:00:00,19.04,19.05,19.04,19.05,5100.0,19.0399,19.0499,19.0399,19.0499,5100.0
2007-05-14 13:10:00,19.04,19.05,18.88,18.91,48600.0,19.0399,19.0499,18.8799,18.9099,48600.0
2007-05-14 13:20:00,18.9,19.02,18.9,19.0,135200.0,18.8999,19.0199,18.8999,18.9999,135200.0
2007-05-14 13:30:00,18.99,19.07,18.93,18.96,165000.0,18.9899,19.0699,18.9299,18.9599,165000.0
2007-05-14 13:40:00,18.96,18.99,18.95,18.99,22600.0,18.9599,18.9899,18.9499,18.9899,22600.0
2007-05-14 13:50:00,18.99,19.01,18.97,19.0,195800.0,18.9899,19.0099,18.9699,18.9999,195800.0
2007-05-14 14:00:00,19.0,19.0,18.92,18.97,44500.0,18.9999,18.9999,18.9199,18.9699,44500.0
2007-05-14 14:10:00,18.97,19.08,18.96,19.07,45600.0,18.9699,19.0799,18.9599,19.0699,45600.0
2007-05-14 14:20:00,19.07,19.15,19.07,19.13,34000.0,19.0699,19.1499,19.0699,19.1299,34000.0
2007-05-14 14:30:00,19.15,19.2,19.12,19.15,92500.0,19.1499,19.1999,19.1199,19.1499,92500.0
2007-05-14 14:40:00,19.16,19.16,19.02,19.16,95500.0,19.1599,19.1599,19.0199,19.1599,95500.0
2007-05-14 14:50:00,19.15,19.16,19.13,19.14,65600.0,19.1499,19.1599,19.1299,19.1399,65600.0
2007-05-14 15:00:00,19.15,19.26,19.15,19.25,106900.0,19.1499,19.2599,19.1499,19.2499,106900.0
2007-05-14 15:10:00,19.25,19.3,19.25,19.3,53900.0,19.2499,19.2999,19.2499,19.2999,53900.0
2007-05-14 15:20:00,19.3,19.3,19.12,19.12,77500.0,19.2999,19.2999,19.1199,19.1199,77500.0
2007-05-14 15:30:00,19.12,19.14,19.11,19.13,22700.0,19.1199,19.1399,19.1099,19.1299,22700.0
2007-05-14 15:40:00,19.13,19.14,19.11,19.13,44900.0,19.1299,19.1399,19.1099,19.1299,44900.0
2007-05-14 15:50:00,19.13,19.23,19.1,19.22,131400.0,19.1299,19.2299,19.0999,19.2199,131400.0
2007-05-15 09:30:00,19.25,19.5,19.22,19.22,31400.0,19.2499,19.4999,19.2199,19.2199,31400.0
2007-05-15 09:40:00,19.22,19.34,19.22,19.25,28100.0,19.2199,19.3399,19.2199,19.2499,28100.0
2007-05-15 09:50:00,19.2,19.25,19.07,19.16,39100.0,19.1999,19.2499,19.0699,19.1599,39100.0
2007-05-15 10:00:00,19.16,19.5,19.15,19.42,24200.0,19.1599,19.4999,19.1499,19.4199,24200.0
2007-05-15 10:10:00,19.46,19.57,19.4,19.42,31900.0,19.4599,19.5699,19.3999,19.4199,31900.0
2007-05-15 10:20:00,19.42,19.46,19.41,19.46,6800.0,19.4199,19.4599,19.4099,19.4599,6800.0
2007-05-15 10:30:00,19.48,19.48,19.42,19.44,8500.0,19.4799,19.4799,19.4199,19.4399,8500.0
2007-05-15 10:40:00,19.44,19.46,19.44,19.45,12800.0,19.4399,19.4599,19.4399,19.4499,12800.0
2007-05-15 10:50:00,19.44,19.45,19.4,19.4,17600.0,19.4399,19.4499,19.3999,19.3999,17600.0
2007-05-15 11:00:00,19.41,19.42,19.35,19.4,12900.0,19.4099,19.4199,19.3499,19.3999,12900.0
2007-05-15 11:10:00,19.41,19.45,19.4,19.45,20200.0,19.4099,19.4499,19.3999,19.4499,20200.0
2007-05-15 11:20:00,19.46,19.55,19.46,19.5,41200.0,19.4599,19.5499,19.4599,19.4999,41200.0
2007-05-15 11:30:00,19.5,19.5,19.41,19.5,8400.0,19.4999,19.4999,19.4099,19.4999,8400.0
2007-05-15 11:40:00,19.5,19.5,19.48,19.5,6200.0,19.4999,19.4999,19.4799,19.4999,6200.0
2007-05-15 11:50:00,19.5,19.56,19.5,19.55,24100.0,19.4999,19.5599,19.4999,19.5499,24100.0
2007-05-15 12:00:00,19.55,19.56,19.52,19.53,26300.0,19.5499,19.5599,19.5199,19.5299,26300.0
2007-05-15 12:10:00,19.54,19.55,19.52,19.53,24400.0,19.5399,19.5499,19.5199,19.5299,24400.0
2007-05-15 12:20:00,19.52,19.55,19.52,19.54,22200.0,19.5199,19.5499,19.5199,19.5399,22200.0
2007-05-15 12:30:00,19.54,19.56,19.53,19.56,39700.0,19.5399,19.5599,19.5299,19.5599,39700.0
2007-05-15 12:40:00,19.56,19.58,19.5,19.56,35900.0,19.5599,19.5799,19.4999,19.5599,35900.0
2007-05-15 12:50:00,19.57,19.59,19.5,19.51,37400.0,19.5699,19.5899,19.4999,19.5099,37400.0
2007-05-15 13:00:00,19.52,19.52,19.38,19.39,23100.0,19.5199,19.5199,19.3799,19.3899,23100.0
2007-05-15 13:10:00,19.37,19.42,19.37,19.4,5300.0,19.3699,19.4199,19.3699,19.3999,5300.0
2007-05-15 13:20:00,19.42,19.44,19.35,19.38,15000.0,19.4199,19.4399,19.3499,19.3799,15000.0
2007-05-15 13:30:00,19.4,19.4,19.37,19.4,7000.0,19.3999,19.3999,19.3699,19.3999,7000.0
2007-05-15 13:40:00,19.39,19.4,19.25,19.26,12900.0,19.3899,19.3999,19.2499,19.2599,12900.0
2007-05-15 13:50:00,19.29,19.32,19.25,19.29,11700.0,19.2899,19.3199,19.2499,19.2899,11700.0
2007-05-15 14:00:00,19.28,19.33,19.26,19.33,11700.0,19.2799,19.3299,19.2599,19.3299,11700.0
2007-05-15 14:10:00,19.32,19.32,19.29,19.29,6100.0,19.3199,19.3199,19.2899,19.2899,6100.0
2007-05-15 14:20:00,19.3,19.33,19.27,19.27,16500.0,19.2999,19.3299,19.2699,19.2699,16500.0
2007-05-15 14:30:00,19.29,19.3,19.22,19.25,20100.0,19.2899,19.2999,19.2199,19.2499,20100.0
2007-05-15 14:40:00,19.24,19.24,19.09,19.15,25400.0,19.2399,19.2399,19.0899,19.1499,25400.0
2007-05-15 14:50:00,19.15,19.2,19.0,19.16,115900.0,19.1499,19.1999,18.9999,19.1599,115900.0
2007-05-15 15:00:00,19.18,19.21,19.15,19.19,12700.0,19.1799,19.2099,19.1499,19.1899,12700.0
2007-05-15 15:10:00,19.2,19.25,19.16,19.16,17300.0,19.1999,19.2499,19.1599,19.1599,17300.0
2007-05-15 15:20:00,19.16,19.2,19.16,19.18,17700.0,19.1599,19.1999,19.1599,19.1799,17700.0
2007-05-15 15:30:00,19.18,19.31,19.18,19.23,25600.0,19.1799,19.3099,19.1799,19.2299,25600.0
2007-05-15 15:40:00,19.23,19.26,19.2,19.23,37800.0,19.2299,19.2599,19.1999,19.2299,37800.0
2007-05-15 15:50:00,19.22,19.22,19.06,19.1,81300.0,19.2199,19.2199,19.0599,19.0999,81300.0
2007-05-16 09:30:00,19.11,19.38,19.11,19.25,19900.0,19.1099,19.3799,19.1099,19.2499,19900.0
2007-05-16 09:40:00,19.25,19.27,19.14,19.16,20300.0,19.2499,19.2699,19.1399,19.1599,20300.0
2007-05-16 09:50:00,19.17,19.23,19.1,19.1,8300.0,19.1699,19.2299,19.0999,19.0999,8300.0
2007-05-16 10:00:00,19.11,19.11,18.9,18.9,18900.0,19.1099,19.1099,18.8999,18.8999,18900.0
2007-05-16 10:10:00,18.89,18.94,18.88,18.9,9500.0,18.8899,18.9399,18.8799,18.8999,9500.0
2007-05-16 10:20:00,18.9,18.91,18.81,18.86,17100.0,18.8999,18.9099,18.8099,18.8599,17100.0
2007-05-16 10:30:00,18.86,18.86,18.79,18.82,25000.0,18.8599,18.8599,18.7899,18.8199,25000.0
2007-05-16 10:40:00,18.81,18.85,18.8,18.83,16900.0,18.8099,18.8499,18.7999,18.8299,16900.0
2007-05-16 10:50:00,18.83,18.83,18.74,18.76,8700.0,18.8299,18.8299,18.7399,18.7599,8700.0
2007-05-16 11:00:00,18.73,18.76,18.68,18.69,15200.0,18.7299,18.7599,18.6799,18.6899,15200.0
2007-05-16 11:10:00,18.66,18.66,18.6,18.62,34900.0,18.6599,18.6599,18.5999,18.6199,34900.0
2007-05-16 11:20:00,18.62,18.85,18.6,18.61,671300.0,18.6199,18.8499,18.5999,18.6099,671300.0
2007-05-16 11:30:00,18.6,18.65,18.6,18.65,15900.0,18.5999,18.6499,18.5999,18.6499,15900.0
2007-05-16 11:40:00,18.65,18.7,18.6,18.61,49100.0,18.6499,18.6999,18.5999,18.6099,49100.0
2007-05-16 11:50:00,18.6,18.74,18.6,18.72,12500.0,18.5999,18.7399,18.5999,18.7199,12500.0
2007-05-16 12:00:00,18.74,18.77,18.7,18.77,14500.0,18.7399,18.7699,18.6999,18.7699,14500.0
2007-05-16 12:10:00,18.76,18.76,18.71,18.71,12800.0,18.7599,18.7599,18.7099,18.7099,12800.0
2007-05-16 12:20:00,18.71,18.73,18.7,18.73,6200.0,18.7099,18.7299,18.6999,18.7299,6200.0
2007-05-16 12:30:00,18.73,18.75,18.71,18.74,13500.0,18.7299,18.7499,18.7099,18.7399,13500.0
2007-05-16 12:40:00,18.72,18.93,18.72,18.9,34500.0,18.7199,18.9299,18.7199,18.8999,34500.0
2007-05-16 12:50:00,18.9,18.95,18.87,18.92,12200.0,18.8999,18.9499,18.8699,18.9199,12200.0
2007-05-16 13:00:00,18.95,18.99,18.92,18.95,26900.0,18.9499,18.9899,18.9199,18.9499,26900.0
2007-05-16 13:10:00,18.96,19.0,18.94,19.0,12000.0,18.9599,18.9999,18.9399,18.9999,12000.0
2007-05-16 13:20:00,19.0,19.12,18.99,19.11,14600.0,18.9999,19.1199,18.9899,19.1099,14600.0
2007-05-16 13:30:00,19.11,19.14,19.1,19.13,13700.0,19.1099,19.1399,19.0999,19.1299,13700.0
2007-05-16 13:40:00,19.14,19.17,19.11,19.17,5200.0,19.1399,19.1699,19.1099,19.1699,5200.0
2007-05-16 13:50:00,19.18,19.19,19.03,19.04,16900.0,19.1799,19.1899,19.0299,19.0399,16900.0
2007-05-16 14:00:00,19.03,19.09,19.0,19.09,11100.0,19.0299,19.0899,18.9999,19.0899,11100.0
2007-05-16 14:10:00,19.1,19.14,19.09,19.13,4500.0,19.0999,19.1399,19.0899,19.1299,4500.0
2007-05-16 14:20:00,19.12,19.13,19.09,19.1,7600.0,19.1199,19.1299,19.0899,19.0999,7600.0
2007-05-16 14:30:00,19.09,19.1,19.01,19.03,6400.0,19.0899,19.0999,19.0099,19.0299,6400.0
2007-05-16 14:40:00,19.02,19.07,19.02,19.06,6700.0,19.0199,19.0699,19.0199,19.0599,6700.0
2007-05-16 14:50:00,19.05,19.16,19.05,19.16,112900.0,19.0499,19.1599,19.0499,19.1599,112900.0
2007-05-16 15:00:00,19.16,19.16,19.0,19.02,37700.0,19.1599,19.1599,18.9999,19.0199,37700.0
2007-05-16 15:10:00,19.02,19.03,18.97,18.98,9000.0,19.0199,19.0299,18.9699,18.9799,9000.0
2007-05-16 15:20:00,18.98,19.02,18.96,19.02,13500.0,18.9799,19.0199,18.9599,19.0199,13500.0
2007-05-16 15:30:00,19.03,19.07,19.01,19.01,10500.0,19.0299,19.0699,19.0099,19.0099,10500.0
2007-05-16 15:40:00,19.02,19.12,19.02,19.09,34500.0,19.0199,19.1199,19.0199,19.0899,34500.0
2007-05-16 15:50:00,19.08,19.12,19.06,19.08,48600.0,19.0799,19.1199,19.0599,19.0799,48600.0
2007-05-17 09:30:00,18.99,19.73,18.91,19.71,12800.0,18.9899,19.7299,18.9099,19.7099,12800.0
2007-05-17 09:40:00,19.09,19.09,18.8,18.83,6700.0,19.0899,19.0899,18.7999,18.8299,6700.0
2007-05-17 09:50:00,18.85,19.0,18.83,18.95,7700.0,18.8499,18.9999,18.8299,18.9499,7700.0
2007-05-17 10:00:00,18.94,18.94,18.9,18.9,10200.0,18.9399,18.9399,18.8999,18.8999,10200.0
2007-05-17 10:10:00,18.91,18.92,18.81,18.82,11400.0,18.9099,18.9199,18.8099,18.8199,11400.0
2007-05-17 10:20:00,18.81,18.94,18.78,18.92,7900.0,18.8099,18.9399,18.7799,18.9199,7900.0
2007-05-17 10:30:00,18.91,18.96,18.9,18.91,11000.0,18.9099,18.9599,18.8999,18.9099,11000.0
2007-05-17 10:40:00,18.91,18.93,18.85,18.9,13900.0,18.9099,18.9299,18.8499,18.8999,13900.0
2007-05-17 10:50:00,18.9,18.94,18.88,18.92,8400.0,18.8999,18.9399,18.8799,18.9199,8400.0
2007-05-17 11:00:00,18.94,18.96,18.91,18.91,7100.0,18.9399,18.9599,18.9099,18.9099,7100.0
2007-05-17 11:10:00,18.91,18.92,18.9,18.9,2400.0,18.9099,18.9199,18.8999,18.8999,2400.0
2007-05-17 11:20:00,18.89,18.91,18.89,18.9,12600.0,18.8899,18.9099,18.8899,18.8999,12600.0
2007-05-17 11:30:00,18.9,18.93,18.9,18.91,5600.0,18.8999,18.9299,18.8999,18.9099,5600.0
2007-05-17 11:40:00,18.91,18.96,18.9,18.94,27600.0,18.9099,18.9599,18.8999,18.9399,27600.0
2007-05-17 11:50:00,18.95,18.95,18.89,18.89,32800.0,18.9499,18.9499,18.8899,18.8899,32800.0
2007-05-17 12:00:00,18.91,18.91,18.89,18.9,30600.0,18.9099,18.9099,18.8899,18.8999,30600.0
2007-05-17 12:10:00,18.9,18.95,18.89,18.92,7100.0,18.8999,18.9499,18.8899,18.9199,7100.0
2007-05-17 12:20:00,18.91,18.95,18.91,18.92,3400.0,18.9099,18.9499,18.9099,18.9199,3400.0
2007-05-17 12:30:00,18.92,18.92,18.89,18.92,15000.0,18.9199,18.9199,18.8899,18.9199,15000.0
2007-05-17 12:40:00,18.92,18.93,18.81,18.81,42200.0,18.9199,18.9299,18.8099,18.8099,42200.0
2007-05-17 12:50:00,18.81,18.83,18.76,18.76,11000.0,18.8099,18.8299,18.7599,18.7599,11000.0
2007-05-17 13:00:00,18.76,18.78,18.73,18.77,12700.0,18.7599,18.7799,18.7299,18.7699,12700.0
2007-05-17 13:10:00,18.77,18.79,18.74,18.75,10000.0,18.7699,18.7899,18.7399,18.7499,10000.0
2007-05-17 13:20:00,18.75,18.77,18.73,18.75,3100.0,18.7499,18.7699,18.7299,18.7499,3100.0
2007-05-17 13:30:00,18.79,18.81,18.79,18.79,2500.0,18.7899,18.8099,18.7899,18.7899,2500.0
2007-05-17 13:40:00,18.79,18.81,18.78,18.8,2700.0,18.7899,18.8099,18.7799,18.7999,2700.0
2007-05-17 13:50:00,18.81,18.83,18.79,18.81,7700.0,18.8099,18.8299,18.7899,18.8099,7700.0
2007-05-17 14:00:00,18.81,18.87,18.8,18.87,7500.0,18.8099,18.8699,18.7999,18.8699,7500.0
2007-05-17 14:10:00,18.88,18.95,18.87,18.92,19700.0,18.8799,18.9499,18.8699,18.9199,19700.0
2007-05-17 14:20:00,18.92,18.94,18.89,18.92,20700.0,18.9199,18.9399,18.8899,18.9199,20700.0
2007-05-17 14:30:00,18.92,18.93,18.89,18.89,14800.0,18.9199,18.9299,18.8899,18.8899,14800.0
2007-05-17 14:40:00,18.89,18.92,18.88,18.9,9000.0,18.8899,18.9199,18.8799,18.8999,9000.0
2007-05-17 14:50:00,18.9,18.93,18.88,18.92,15000.0,18.8999,18.9299,18.8799,18.9199,15000.0
2007-05-17 15:00:00,18.93,18.94,18.9,18.9,19600.0,18.9299,18.9399,18.8999,18.8999,19600.0
2007-05-17 15:10:00,18.91,18.98,18.89,18.9,30800.0,18.9099,18.9799,18.8899,18.8999,30800.0
2007-05-17 15:20:00,18.9,18.93,18.89,18.9,28500.0,18.8999,18.9299,18.8899,18.8999,28500.0
2007-05-17 15:30:00,18.9,18.91,18.88,18.9,51100.0,18.8999,18.9099,18.8799,18.8999,51100.0
2007-05-17 15:40:00,18.9,18.92,18.89,18.9,42300.0,18.8999,18.9199,18.8899,18.8999,42300.0
2007-05-17 15:50:00,18.9,18.93,18.82,18.82,58800.0,18.8999,18.9299,18.8199,18.8199,58800.0
2007-05-18 09:30:00,18.75,18.75,18.6,18.69,63100.0,18.7499,18.7499,18.5999,18.6899,63100.0
2007-05-18 09:40:00,18.69,18.74,18.65,18.67,29300.0,18.6899,18.7399,18.6499,18.6699,29300.0
2007-05-18 09:50:00,18.67,18.69,18.66,18.67,22200.0,18.6699,18.6899,18.6599,18.6699,22200.0
2007-05-18 10:00:00,18.67,18.73,18.59,18.7,67500.0,18.6699,18.7299,18.5899,18.6999,67500.0
2007-05-18 10:10:00,18.7,18.72,18.64,18.64,26100.0,18.6999,18.7199,18.6399,18.6399,26100.0
2007-05-18 10:20:00,18.64,18.8,18.6,18.79,23800.0,18.6399,18.7999,18.5999,18.7899,23800.0
2007-05-18 10:30:00,18.79,18.8,18.72,18.74,22000.0,18.7899,18.7999,18.7199,18.7399,22000.0
2007-05-18 10:40:00,18.73,18.76,18.7,18.72,21900.0,18.7299,18.7599,18.6999,18.7199,21900.0
2007-05-18 10:50:00,18.71,18.73,18.64,18.67,12100.0,18.7099,18.7299,18.6399,18.6699,12100.0
2007-05-18 11:00:00,18.67,18.68,18.66,18.68,12400.0,18.6699,18.6799,18.6599,18.6799,12400.0
2007-05-18 11:10:00,18.67,18.67,18.65,18.65,13600.0,18.6699,18.6699,18.6499,18.6499,13600.0
2007-05-18 11:20:00,18.65,18.69,18.65,18.65,6200.0,18.6499,18.6899,18.6499,18.6499,6200.0
2007-05-18 11:30:00,18.66,18.7,18.66,18.68,15200.0,18.6599,18.6999,18.6599,18.6799,15200.0
2007-05-18 11:40:00,18.69,18.72,18.67,18.72,63500.0,18.6899,18.7199,18.6699,18.7199,63500.0
2007-05-18 11:50:00,18.72,18.73,18.7,18.73,18900.0,18.7199,18.7299,18.6999,18.7299,18900.0
2007-05-18 12:00:00,18.74,18.74,18.71,18.71,16400.0,18.7399,18.7399,18.7099,18.7099,16400.0
2007-05-18 12:10:00,18.72,18.75,18.72,18.75,20700.0,18.7199,18.7499,18.7199,18.7499,20700.0
2007-05-18 12:20:00,18.75,18.78,18.73,18.76,24900.0,18.7499,18.7799,18.7299,18.7599,24900.0
2007-05-18 12:30:00,18.76,18.76,18.73,18.75,14400.0,18.7599,18.7599,18.7299,18.7499,14400.0
2007-05-18 12:40:00,18.75,18.86,18.75,18.84,40600.0,18.7499,18.8599,18.7499,18.8399,40600.0
2007-05-18 12:50:00,18.84,18.85,18.81,18.83,19900.0,18.8399,18.8499,18.8099,18.8299,19900.0
2007-05-18 13:00:00,18.82,18.82,18.71,18.71,22800.0,18.8199,18.8199,18.7099,18.7099,22800.0
2007-05-18 13:10:00,18.71,18.77,18.71,18.75,27000.0,18.7099,18.7699,18.7099,18.7499,27000.0
2007-05-18 13:20:00,18.75,18.81,18.75,18.8,20900.0,18.7499,18.8099,18.7499,18.7999,20900.0
2007-05-18 13:30:00,18.8,18.8,18.74,18.78,18300.0,18.7999,18.7999,18.7399,18.7799,18300.0
2007-05-18 13:40:00,18.8,18.8,18.77,18.79,8800.0,18.7999,18.7999,18.7699,18.7899,8800.0
2007-05-18 13:50:00,18.78,18.79,18.75,18.77,12400.0,18.7799,18.7899,18.7499,18.7699,12400.0
2007-05-18 14:00:00,18.77,18.79,18.75,18.78,56500.0,18.7699,18.7899,18.7499,18.7799,56500.0
2007-05-18 14:10:00,18.78,18.81,18.77,18.81,24900.0,18.7799,18.8099,18.7699,18.8099,24900.0
2007-05-18 14:20:00,18.81,18.82,18.76,18.77,18200.0,18.8099,18.8199,18.7599,18.7699,18200.0
2007-05-18 14:30:00,18.77,18.8,18.77,18.79,22700.0,18.7699,18.7999,18.7699,18.7899,22700.0
2007-05-18 14:40:00,18.79,18.8,18.71,18.72,20800.0,18.7899,18.7999,18.7099,18.7199,20800.0
2007-05-18 14:50:00,18.71,18.8,18.71,18.76,11800.0,18.7099,18.7999,18.7099,18.7599,11800.0
2007-05-18 15:00:00,18.75,18.75,18.71,18.72,17600.0,18.7499,18.7499,18.7099,18.7199,17600.0
2007-05-18 15:10:00,18.72,18.72,18.67,18.67,25700.0,18.7199,18.7199,18.6699,18.6699,25700.0
2007-05-18 15:20:00,18.67,18.69,18.63,18.64,72200.0,18.6699,18.6899,18.6299,18.6399,72200.0
2007-05-18 15:30:00,18.63,18.65,18.58,18.6,53800.0,18.6299,18.6499,18.5799,18.5999,53800.0
2007-05-18 15:40:00,18.61,18.61,18.52,18.53,170600.0,18.6099,18.6099,18.5199,18.5299,170600.0
2007-05-18 15:50:00,18.53,18.54,18.51,18.51,184400.0,18.5299,18.5399,18.5099,18.5099,184400.0
2007-05-21 09:30:00,18.39,18.45,18.3,18.42,34900.0,18.3899,18.4499,18.2999,18.4199,34900.0
2007-05-21 09:40:00,18.43,18.54,18.42,18.54,22000.0,18.4299,18.5399,18.4199,18.5399,22000.0
2007-05-21 09:50:00,18.54,18.62,18.53,18.6,20300.0,18.5399,18.6199,18.5299,18.5999,20300.0
2007-05-21 10:00:00,18.6,18.64,18.57,18.62,16600.0,18.5999,18.6399,18.5699,18.6199,16600.0
2007-05-21 10:10:00,18.62,18.66,18.56,18.61,27800.0,18.6199,18.6599,18.5599,18.6099,27800.0
2007-05-21 10:20:00,18.62,18.65,18.61,18.63,22400.0,18.6199,18.6499,18.6099,18.6299,22400.0
2007-05-21 10:30:00,18.62,18.73,18.62,18.73,33300.0,18.6199,18.7299,18.6199,18.7299,33300.0
2007-05-21 10:40:00,18.73,18.84,18.71,18.82,33900.0,18.7299,18.8399,18.7099,18.8199,33900.0
2007-05-21 10:50:00,18.82,18.92,18.8,18.86,62300.0,18.8199,18.9199,18.7999,18.8599,62300.0
2007-05-21 11:00:00,18.86,18.86,18.77,18.85,12900.0,18.8599,18.8599,18.7699,18.8499,12900.0
2007-05-21 11:10:00,18.86,18.89,18.84,18.85,14100.0,18.8599,18.8899,18.8399,18.8499,14100.0
2007-05-21 11:20:00,18.85,18.89,18.83,18.87,13800.0,18.8499,18.8899,18.8299,18.8699,13800.0
2007-05-21 11:30:00,18.87,18.9,18.8,18.87,36500.0,18.8699,18.8999,18.7999,18.8699,36500.0
2007-05-21 11:40:00,18.87,18.88,18.81,18.83,12300.0,18.8699,18.8799,18.8099,18.8299,12300.0
2007-05-21 11:50:00,18.83,18.96,18.82,18.92,72500.0,18.8299,18.9599,18.8199,18.9199,72500.0
2007-05-21 12:00:00,18.91,18.97,18.89,18.95,14700.0,18.9099,18.9699,18.8899,18.9499,14700.0
2007-05-21 12:10:00,18.97,19.0,18.88,18.91,32000.0,18.9699,18.9999,18.8799,18.9099,32000.0
2007-05-21 12:20:00,18.91,18.93,18.84,18.84,22800.0,18.9099,18.9299,18.8399,18.8399,22800.0
2007-05-21 12:30:00,18.84,18.85,18.8,18.8,8300.0,18.8399,18.8499,18.7999,18.7999,8300.0
2007-05-21 12:40:00,18.8,18.8,18.75,18.75,8300.0,18.7999,18.7999,18.7499,18.7499,8300.0
2007-05-21 12:50:00,18.76,18.81,18.76,18.81,7000.0,18.7599,18.8099,18.7599,18.8099,7000.0
2007-05-21 13:00:00,18.82,18.88,18.81,18.81,35500.0,18.8199,18.8799,18.8099,18.8099,35500.0
2007-05-21 13:10:00,18.82,18.83,18.81,18.81,6300.0,18.8199,18.8299,18.8099,18.8099,6300.0
2007-05-21 13:20:00,18.81,18.81,18.74,18.74,4100.0,18.8099,18.8099,18.7399,18.7399,4100.0
2007-05-21 13:30:00,18.73,18.75,18.68,18.71,24800.0,18.7299,18.7499,18.6799,18.7099,24800.0
2007-05-21 13:40:00,18.71,18.73,18.66,18.66,12700.0,18.7099,18.7299,18.6599,18.6599,12700.0
2007-05-21 13:50:00,18.66,18.67,18.57,18.58,62900.0,18.6599,18.6699,18.5699,18.5799,62900.0
2007-05-21 14:00:00,18.59,18.72,18.59,18.72,5200.0,18.5899,18.7199,18.5899,18.7199,5200.0
2007-05-21 14:10:00,18.72,18.8,18.72,18.79,12300.0,18.7199,18.7999,18.7199,18.7899,12300.0
2007-05-21 14:20:00,18.78,18.79,18.6,18.64,140100.0,18.7799,18.7899,18.5999,18.6399,140100.0
2007-05-21 14:30:00,18.64,18.81,18.64,18.8,17600.0,18.6399,18.8099,18.6399,18.7999,17600.0
2007-05-21 14:40:00,18.8,18.9,18.79,18.9,20900.0,18.7999,18.8999,18.7899,18.8999,20900.0
2007-05-21 14:50:00,18.9,18.93,18.7,18.72,99300.0,18.8999,18.9299,18.6999,18.7199,99300.0
2007-05-21 15:00:00,18.72,18.74,18.7,18.72,20400.0,18.7199,18.7399,18.6999,18.7199,20400.0
2007-05-21 15:10:00,18.71,18.71,18.64,18.64,24400.0,18.7099,18.7099,18.6399,18.6399,24400.0
2007-05-21 15:20:00,18.65,18.66,18.5,18.55,33800.0,18.6499,18.6599,18.4999,18.5499,33800.0
2007-05-21 15:30:00,18.54,18.55,18.52,18.54,25500.0,18.5399,18.5499,18.5199,18.5399,25500.0
2007-05-21 15:40:00,18.54,18.65,18.53,18.65,39600.0,18.5399,18.6499,18.5299,18.6499,39600.0
2007-05-21 15:50:00,18.66,18.74,18.62,18.65,84400.0,18.6599,18.7399,18.6199,18.6499,84400.0
2007-05-22 09:30:00,18.68,18.78,18.53,18.58,16800.0,18.6799,18.7799,18.5299,18.5799,16800.0
2007-05-22 09:40:00,18.57,18.62,18.52,18.62,33400.0,18.5699,18.6199,18.5199,18.6199,33400.0
2007-05-22 09:50:00,18.62,18.65,18.59,18.62,11800.0,18.6199,18.6499,18.5899,18.6199,11800.0
2007-05-22 10:00:00,18.62,18.75,18.62,18.71,10600.0,18.6199,18.7499,18.6199,18.7099,10600.0
2007-05-22 10:10:00,18.73,18.84,18.73,18.74,21600.0,18.7299,18.8399,18.7299,18.7399,21600.0
2007-05-22 10:20:00,18.74,18.75,18.68,18.75,22700.0,18.7399,18.7499,18.6799,18.7499,22700.0
2007-05-22 10:30:00,18.75,18.78,18.75,18.75,9100.0,18.7499,18.7799,18.7499,18.7499,9100.0
2007-05-22 10:40:00,18.77,18.81,18.77,18.79,11900.0,18.7699,18.8099,18.7699,18.7899,11900.0
2007-05-22 10:50:00,18.8,18.82,18.8,18.81,6900.0,18.7999,18.8199,18.7999,18.8099,6900.0
2007-05-22 11:00:00,18.81,18.82,18.8,18.81,7500.0,18.8099,18.8199,18.7999,18.8099,7500.0
2007-05-22 11:10:00,18.81,18.84,18.81,18.83,22200.0,18.8099,18.8399,18.8099,18.8299,22200.0
2007-05-22 11:20:00,18.84,18.85,18.8,18.85,32900.0,18.8399,18.8499,18.7999,18.8499,32900.0
2007-05-22 11:30:00,18.84,18.87,18.84,18.86,30900.0,18.8399,18.8699,18.8399,18.8599,30900.0
2007-05-22 11:40:00,18.86,18.91,18.81,18.89,42000.0,18.8599,18.9099,18.8099,18.8899,42000.0
2007-05-22 11:50:00,18.89,18.93,18.87,18.87,20500.0,18.8899,18.9299,18.8699,18.8699,20500.0
2007-05-22 12:00:00,18.87,18.95,18.87,18.94,11100.0,18.8699,18.9499,18.8699,18.9399,11100.0
2007-05-22 12:10:00,18.94,18.96,18.92,18.96,14500.0,18.9399,18.9599,18.9199,18.9599,14500.0
2007-05-22 12:20:00,18.95,19.03,18.95,18.98,76000.0,18.9499,19.0299,18.9499,18.9799,76000.0
2007-05-22 12:30:00,18.98,19.0,18.97,18.98,22000.0,18.9799,18.9999,18.9699,18.9799,22000.0
2007-05-22 12:40:00,18.98,19.01,18.98,19.01,36700.0,18.9799,19.0099,18.9799,19.0099,36700.0
2007-05-22 12:50:00,19.02,19.06,19.0,19.0,41700.0,19.0199,19.0599,18.9999,18.9999,41700.0
2007-05-22 13:00:00,19.0,19.01,18.9,18.97,27300.0,18.9999,19.0099,18.8999,18.9699,27300.0
2007-05-22 13:10:00,18.96,18.99,18.96,18.99,10200.0,18.9599,18.9899,18.9599,18.9899,10200.0
2007-05-22 13:20:00,19.01,19.05,19.01,19.05,6800.0,19.0099,19.0499,19.0099,19.0499,6800.0
2007-05-22 13:30:00,19.05,19.07,18.97,18.97,14000.0,19.0499,19.0699,18.9699,18.9699,14000.0
2007-05-22 13:40:00,18.98,19.04,18.98,19.04,5200.0,18.9799,19.0399,18.9799,19.0399,5200.0
2007-05-22 13:50:00,19.03,19.12,19.03,19.12,22800.0,19.0299,19.1199,19.0299,19.1199,22800.0
2007-05-22 14:00:00,19.11,19.17,19.11,19.17,18600.0,19.1099,19.1699,19.1099,19.1699,18600.0
2007-05-22 14:10:00,19.17,19.23,19.16,19.17,66300.0,19.1699,19.2299,19.1599,19.1699,66300.0
2007-05-22 14:20:00,19.18,19.18,19.09,19.09,20800.0,19.1799,19.1799,19.0899,19.0899,20800.0
2007-05-22 14:30:00,19.08,19.09,18.99,19.01,8600.0,19.0799,19.0899,18.9899,19.0099,8600.0
2007-05-22 14:40:00,19.0,19.03,18.95,18.96,36200.0,18.9999,19.0299,18.9499,18.9599,36200.0
2007-05-22 14:50:00,18.96,19.06,18.95,19.06,27500.0,18.9599,19.0599,18.9499,19.0599,27500.0
2007-05-22 15:00:00,19.06,19.06,19.05,19.06,7100.0,19.0599,19.0599,19.0499,19.0599,7100.0
2007-05-22 15:10:00,19.06,19.08,19.04,19.07,33800.0,19.0599,19.0799,19.0399,19.0699,33800.0
2007-05-22 15:20:00,19.07,19.17,19.07,19.16,26800.0,19.0699,19.1699,19.0699,19.1599,26800.0
2007-05-22 15:30:00,19.15,19.18,19.15,19.18,40300.0,19.1499,19.1799,19.1499,19.1799,40300.0
2007-05-22 15:40:00,19.18,19.25,19.17,19.18,55600.0,19.1799,19.2499,19.1699,19.1799,55600.0
2007-05-22 15:50:00,19.17,19.26,19.15,19.18,125900.0,19.1699,19.2599,19.1499,19.1799,125900.0
2007-05-23 09:30:00,19.17,19.17,18.79,18.99,29700.0,19.1699,19.1699,18.7899,18.9899,29700.0
2007-05-23 09:40:00,18.99,19.06,18.93,19.01,52500.0,18.9899,19.0599,18.9299,19.0099,52500.0
2007-05-23 09:50:00,19.0,19.05,18.99,19.02,24200.0,18.9999,19.0499,18.9899,19.0199,24200.0
2007-05-23 10:00:00,19.04,19.12,19.03,19.1,82300.0,19.0399,19.1199,19.0299,19.0999,82300.0
2007-05-23 10:10:00,19.1,19.1,19.06,19.08,37600.0,19.0999,19.0999,19.0599,19.0799,37600.0
2007-05-23 10:20:00,19.08,19.09,19.07,19.07,12600.0,19.0799,19.0899,19.0699,19.0699,12600.0
2007-05-23 10:30:00,19.08,19.14,19.04,19.09,17100.0,19.0799,19.1399,19.0399,19.0899,17100.0
2007-05-23 10:40:00,19.09,19.14,19.08,19.12,31000.0,19.0899,19.1399,19.0799,19.1199,31000.0
2007-05-23 10:50:00,19.12,19.12,19.08,19.08,71600.0,19.1199,19.1199,19.0799,19.0799,71600.0
2007-05-23 11:00:00,19.08,19.11,19.07,19.1,26500.0,19.0799,19.1099,19.0699,19.0999,26500.0
2007-05-23 11:10:00,19.1,19.1,19.08,19.09,12700.0,19.0999,19.0999,19.0799,19.0899,12700.0
2007-05-23 11:20:00,19.09,19.11,19.09,19.1,19300.0,19.0899,19.1099,19.0899,19.0999,19300.0
2007-05-23 11:30:00,19.1,19.13,19.1,19.1,38100.0,19.0999,19.1299,19.0999,19.0999,38100.0
2007-05-23 11:40:00,19.1,19.16,19.09,19.12,18900.0,19.0999,19.1599,19.0899,19.1199,18900.0
2007-05-23 11:50:00,19.11,19.11,19.1,19.1,25300.0,19.1099,19.1099,19.0999,19.0999,25300.0
2007-05-23 12:00:00,19.1,19.11,19.1,19.1,11400.0,19.0999,19.1099,19.0999,19.0999,11400.0
2007-05-23 12:10:00,19.1,19.11,19.1,19.11,4500.0,19.0999,19.1099,19.0999,19.1099,4500.0
2007-05-23 12:20:00,19.1,19.11,19.1,19.1,5000.0,19.0999,19.1099,19.0999,19.0999,5000.0
2007-05-23 12:30:00,19.1,19.14,19.1,19.14,14500.0,19.0999,19.1399,19.0999,19.1399,14500.0
2007-05-23 12:40:00,19.14,19.22,19.14,19.21,13000.0,19.1399,19.2199,19.1399,19.2099,13000.0
2007-05-23 12:50:00,19.21,19.22,19.21,19.22,10100.0,19.2099,19.2199,19.2099,19.2199,10100.0
2007-05-23 13:00:00,19.21,19.31,19.21,19.31,19900.0,19.2099,19.3099,19.2099,19.3099,19900.0
2007-05-23 13:10:00,19.32,19.37,19.31,19.34,87600.0,19.3199,19.3699,19.3099,19.3399,87600.0
2007-05-23 13:20:00,19.34,19.34,19.29,19.29,700.0,19.3399,19.3399,19.2899,19.2899,700.0
2007-05-23 13:30:00,19.29,19.33,19.17,19.18,59600.0,19.2899,19.3299,19.1699,19.1799,59600.0
2007-05-23 13:40:00,19.18,19.21,19.17,19.2,15400.0,19.1799,19.2099,19.1699,19.1999,15400.0
2007-05-23 13:50:00,19.2,19.21,19.2,19.2,8400.0,19.1999,19.2099,19.1999,19.1999,8400.0
2007-05-23 14:00:00,19.2,19.2,19.11,19.11,17700.0,19.1999,19.1999,19.1099,19.1099,17700.0
2007-05-23 14:10:00,19.14,19.14,18.99,19.0,6800.0,19.1399,19.1399,18.9899,18.9999,6800.0
2007-05-23 14:20:00,18.99,19.0,18.96,19.0,24500.0,18.9899,18.9999,18.9599,18.9999,24500.0
2007-05-23 14:30:00,19.0,19.02,18.95,19.0,18900.0,18.9999,19.0199,18.9499,18.9999,18900.0
2007-05-23 14:40:00,19.0,19.07,18.99,19.05,28900.0,18.9999,19.0699,18.9899,19.0499,28900.0
2007-05-23 14:50:00,19.06,19.08,19.03,19.05,28700.0,19.0599,19.0799,19.0299,19.0499,28700.0
2007-05-23 15:00:00,19.05,19.06,19.04,19.05,18600.0,19.0499,19.0599,19.0399,19.0499,18600.0
2007-05-23 15:10:00,19.05,19.05,18.97,18.97,8300.0,19.0499,19.0499,18.9699,18.9699,8300.0
2007-05-23 15:20:00,18.96,19.0,18.95,19.0,28100.0,18.9599,18.9999,18.9499,18.9999,28100.0
2007-05-23 15:30:00,19.01,19.02,18.98,19.01,34400.0,19.0099,19.0199,18.9799,19.0099,34400.0
2007-05-23 15:40:00,19.02,19.02,19.0,19.0,30800.0,19.0199,19.0199,18.9999,18.9999,30800.0
2007-05-23 15:50:00,19.0,19.01,18.95,19.0,89300.0,18.9999,19.0099,18.9499,18.9999,89300.0
2007-05-24 09:30:00,19.0,19.12,18.48,18.48,16700.0,18.9999,19.1199,18.4799,18.4799,16700.0
2007-05-24 09:40:00,18.46,18.49,18.41,18.45,38800.0,18.4599,18.4899,18.4099,18.4499,38800.0
2007-05-24 09:50:00,18.45,18.58,18.44,18.58,59200.0,18.4499,18.5799,18.4399,18.5799,59200.0
2007-05-24 10:00:00,18.6,18.77,18.6,18.74,38300.0,18.5999,18.7699,18.5999,18.7399,38300.0
2007-05-24 10:10:00,18.7,18.71,18.58,18.58,38400.0,18.6999,18.7099,18.5799,18.5799,38400.0
2007-05-24 10:20:00,18.57,18.65,18.57,18.62,65000.0,18.5699,18.6499,18.5699,18.6199,65000.0
2007-05-24 10:30:00,18.62,18.63,18.53,18.57,18500.0,18.6199,18.6299,18.5299,18.5699,18500.0
2007-05-24 10:40:00,18.57,18.65,18.52,18.62,69900.0,18.5699,18.6499,18.5199,18.6199,69900.0
2007-05-24 10:50:00,18.61,19.05,18.57,18.74,105600.0,18.6099,19.0499,18.5699,18.7399,105600.0
2007-05-24 11:00:00,18.78,18.83,18.7,18.8,37000.0,18.7799,18.8299,18.6999,18.7999,37000.0
2007-05-24 11:10:00,18.81,18.98,18.78,18.8,73400.0,18.8099,18.9799,18.7799,18.7999,73400.0
2007-05-24 11:20:00,18.8,18.8,18.57,18.65,43800.0,18.7999,18.7999,18.5699,18.6499,43800.0
2007-05-24 11:30:00,18.65,18.67,18.56,18.62,54000.0,18.6499,18.6699,18.5599,18.6199,54000.0
2007-05-24 11:40:00,18.63,18.7,18.62,18.7,17700.0,18.6299,18.6999,18.6199,18.6999,17700.0
2007-05-24 11:50:00,18.69,18.79,18.65,18.7,27700.0,18.6899,18.7899,18.6499,18.6999,27700.0
2007-05-24 12:00:00,18.71,18.77,18.68,18.76,25000.0,18.7099,18.7699,18.6799,18.7599,25000.0
2007-05-24 12:10:00,18.76,18.76,18.68,18.69,10500.0,18.7599,18.7599,18.6799,18.6899,10500.0
2007-05-24 12:20:00,18.69,18.7,18.67,18.68,12900.0,18.6899,18.6999,18.6699,18.6799,12900.0
2007-05-24 12:30:00,18.68,18.7,18.56,18.57,48900.0,18.6799,18.6999,18.5599,18.5699,48900.0
2007-05-24 12:40:00,18.57,18.63,18.55,18.62,29700.0,18.5699,18.6299,18.5499,18.6199,29700.0
2007-05-24 12:50:00,18.61,18.61,18.5,18.58,27900.0,18.6099,18.6099,18.4999,18.5799,27900.0
2007-05-24 13:00:00,18.58,18.58,18.5,18.5,17400.0,18.5799,18.5799,18.4999,18.4999,17400.0
2007-05-24 13:10:00,18.51,18.57,18.5,18.55,18000.0,18.5099,18.5699,18.4999,18.5499,18000.0
2007-05-24 13:20:00,18.55,18.63,18.55,18.63,19100.0,18.5499,18.6299,18.5499,18.6299,19100.0
2007-05-24 13:30:00,18.64,18.83,18.47,18.47,108700.0,18.6399,18.8299,18.4699,18.4699,108700.0
2007-05-24 13:40:00,18.48,18.65,18.42,18.5,38200.0,18.4799,18.6499,18.4199,18.4999,38200.0
2007-05-24 13:50:00,18.5,18.61,18.5,18.58,20500.0,18.4999,18.6099,18.4999,18.5799,20500.0
2007-05-24 14:00:00,18.59,18.59,18.55,18.55,13600.0,18.5899,18.5899,18.5499,18.5499,13600.0
2007-05-24 14:10:00,18.55,18.55,18.49,18.49,22900.0,18.5499,18.5499,18.4899,18.4899,22900.0
2007-05-24 14:20:00,18.49,18.49,18.41,18.44,21700.0,18.4899,18.4899,18.4099,18.4399,21700.0
2007-05-24 14:30:00,18.44,18.45,18.31,18.35,50800.0,18.4399,18.4499,18.3099,18.3499,50800.0
2007-05-24 14:40:00,18.36,18.51,18.36,18.5,17900.0,18.3599,18.5099,18.3599,18.4999,17900.0
2007-05-24 14:50:00,18.52,18.54,18.48,18.52,27600.0,18.5199,18.5399,18.4799,18.5199,27600.0
2007-05-24 15:00:00,18.52,18.56,18.51,18.52,26900.0,18.5199,18.5599,18.5099,18.5199,26900.0
2007-05-24 15:10:00,18.52,18.61,18.52,18.59,24300.0,18.5199,18.6099,18.5199,18.5899,24300.0
2007-05-24 15:20:00,18.59,18.6,18.57,18.59,51800.0,18.5899,18.5999,18.5699,18.5899,51800.0
2007-05-24 15:30:00,18.59,18.61,18.57,18.59,65600.0,18.5899,18.6099,18.5699,18.5899,65600.0
2007-05-24 15:40:00,18.59,18.61,18.57,18.59,80000.0,18.5899,18.6099,18.5699,18.5899,80000.0
2007-05-24 15:50:00,18.59,18.63,18.55,18.6,114200.0,18.5899,18.6299,18.5499,18.5999,114200.0
2007-05-25 09:30:00,18.6,18.71,18.44,18.71,14300.0,18.5999,18.7099,18.4399,18.7099,14300.0
2007-05-25 09:40:00,18.71,18.74,18.64,18.65,16400.0,18.7099,18.7399,18.6399,18.6499,16400.0
2007-05-25 09:50:00,18.67,18.68,18.65,18.66,13900.0,18.6699,18.6799,18.6499,18.6599,13900.0
2007-05-25 10:00:00,18.65,18.66,18.6,18.65,14000.0,18.6499,18.6599,18.5999,18.6499,14000.0
2007-05-25 10:10:00,18.65,18.67,18.6,18.6,7500.0,18.6499,18.6699,18.5999,18.5999,7500.0
2007-05-25 10:20:00,18.62,18.63,18.6,18.63,2700.0,18.6199,18.6299,18.5999,18.6299,2700.0
2007-05-25 10:30:00,18.65,18.65,18.64,18.65,4000.0,18.6499,18.6499,18.6399,18.6499,4000.0
2007-05-25 10:40:00,18.65,18.66,18.62,18.64,11700.0,18.6499,18.6599,18.6199,18.6399,11700.0
2007-05-25 10:50:00,18.64,18.65,18.64,18.65,2200.0,18.6399,18.6499,18.6399,18.6499,2200.0
2007-05-25 11:00:00,18.64,18.65,18.62,18.62,3800.0,18.6399,18.6499,18.6199,18.6199,3800.0
2007-05-25 11:10:00,18.63,18.64,18.62,18.63,2000.0,18.6299,18.6399,18.6199,18.6299,2000.0
2007-05-25 11:20:00,18.63,18.63,18.58,18.58,7200.0,18.6299,18.6299,18.5799,18.5799,7200.0
2007-05-25 11:30:00,18.58,18.59,18.58,18.59,2500.0,18.5799,18.5899,18.5799,18.5899,2500.0
2007-05-25 11:40:00,18.59,18.59,18.56,18.57,10300.0,18.5899,18.5899,18.5599,18.5699,10300.0
2007-05-25 11:50:00,18.57,18.65,18.57,18.6,87500.0,18.5699,18.6499,18.5699,18.5999,87500.0
2007-05-25 12:00:00,18.59,18.65,18.57,18.58,27300.0,18.5899,18.6499,18.5699,18.5799,27300.0
2007-05-25 12:10:00,18.57,18.61,18.56,18.59,20700.0,18.5699,18.6099,18.5599,18.5899,20700.0
2007-05-25 12:20:00,18.6,18.6,18.58,18.59,2800.0,18.5999,18.5999,18.5799,18.5899,2800.0
2007-05-25 12:30:00,18.6,18.61,18.59,18.61,3600.0,18.5999,18.6099,18.5899,18.6099,3600.0
2007-05-25 12:40:00,18.6,18.6,18.59,18.59,1600.0,18.5999,18.5999,18.5899,18.5899,1600.0
2007-05-25 12:50:00,18.6,18.61,18.58,18.6,6900.0,18.5999,18.6099,18.5799,18.5999,6900.0
2007-05-25 13:00:00,18.61,18.65,18.61,18.62,16300.0,18.6099,18.6499,18.6099,18.6199,16300.0
2007-05-25 13:10:00,18.65,18.65,18.62,18.64,2800.0,18.6499,18.6499,18.6199,18.6399,2800.0
2007-05-25 13:20:00,18.64,18.65,18.63,18.65,9200.0,18.6399,18.6499,18.6299,18.6499,9200.0
2007-05-25 13:30:00,18.65,18.8,18.64,18.8,44400.0,18.6499,18.7999,18.6399,18.7999,44400.0
2007-05-25 13:40:00,18.8,18.86,18.74,18.75,22400.0,18.7999,18.8599,18.7399,18.7499,22400.0
2007-05-25 13:50:00,18.75,18.75,18.68,18.71,33900.0,18.7499,18.7499,18.6799,18.7099,33900.0
2007-05-25 14:00:00,18.7,18.72,18.62,18.65,52200.0,18.6999,18.7199,18.6199,18.6499,52200.0
2007-05-25 14:10:00,18.65,18.65,18.61,18.63,17400.0,18.6499,18.6499,18.6099,18.6299,17400.0
2007-05-25 14:20:00,18.62,18.68,18.62,18.64,13700.0,18.6199,18.6799,18.6199,18.6399,13700.0
2007-05-25 14:30:00,18.66,18.75,18.65,18.72,22400.0,18.6599,18.7499,18.6499,18.7199,22400.0
2007-05-25 14:40:00,18.73,18.76,18.72,18.75,8300.0,18.7299,18.7599,18.7199,18.7499,8300.0
2007-05-25 14:50:00,18.76,18.76,18.7,18.75,23500.0,18.7599,18.7599,18.6999,18.7499,23500.0
2007-05-25 15:00:00,18.74,18.76,18.73,18.76,8600.0,18.7399,18.7599,18.7299,18.7599,8600.0
2007-05-25 15:10:00,18.76,18.81,18.76,18.8,17900.0,18.7599,18.8099,18.7599,18.7999,17900.0
2007-05-25 15:20:00,18.8,18.87,18.79,18.85,46200.0,18.7999,18.8699,18.7899,18.8499,46200.0
2007-05-25 15:30:00,18.85,18.86,18.83,18.85,73400.0,18.8499,18.8599,18.8299,18.8499,73400.0
2007-05-25 15:40:00,18.85,18.86,18.85,18.86,18300.0,18.8499,18.8599,18.8499,18.8599,18300.0
2007-05-25 15:50:00,18.85,18.9,18.8,18.82,144200.0,18.8499,18.8999,18.7999,18.8199,144200.0
2007-05-29 09:30:00,19.17,19.61,19.16,19.39,38100.0,19.1699,19.6099,19.1599,19.3899,38100.0
2007-05-29 09:40:00,19.36,19.47,19.33,19.44,57800.0,19.3599,19.4699,19.3299,19.4399,57800.0
2007-05-29 09:50:00,19.46,19.46,19.27,19.31,48600.0,19.4599,19.4599,19.2699,19.3099,48600.0
2007-05-29 10:00:00,19.31,19.33,19.22,19.23,25200.0,19.3099,19.3299,19.2199,19.2299,25200.0
2007-05-29 10:10:00,19.25,19.3,19.17,19.21,44300.0,19.2499,19.2999,19.1699,19.2099,44300.0
2007-05-29 10:20:00,19.2,19.2,18.94,19.05,132000.0,19.1999,19.1999,18.9399,19.0499,132000.0
2007-05-29 10:30:00,19.05,19.23,19.02,19.02,92700.0,19.0499,19.2299,19.0199,19.0199,92700.0
2007-05-29 10:40:00,19.04,19.04,18.97,19.01,23000.0,19.0399,19.0399,18.9699,19.0099,23000.0
2007-05-29 10:50:00,19.0,19.18,18.97,18.99,19400.0,18.9999,19.1799,18.9699,18.9899,19400.0
2007-05-29 11:00:00,18.99,19.0,18.95,18.96,15200.0,18.9899,18.9999,18.9499,18.9599,15200.0
2007-05-29 11:10:00,18.97,19.03,18.97,19.03,10900.0,18.9699,19.0299,18.9699,19.0299,10900.0
2007-05-29 11:20:00,19.02,19.05,18.99,19.01,15000.0,19.0199,19.0499,18.9899,19.0099,15000.0
2007-05-29 11:30:00,19.01,19.05,18.99,19.02,17400.0,19.0099,19.0499,18.9899,19.0199,17400.0
2007-05-29 11:40:00,19.02,19.05,19.01,19.01,63100.0,19.0199,19.0499,19.0099,19.0099,63100.0
2007-05-29 11:50:00,19.01,19.03,19.0,19.01,19800.0,19.0099,19.0299,18.9999,19.0099,19800.0
2007-05-29 12:00:00,19.0,19.0,18.94,18.98,12600.0,18.9999,18.9999,18.9399,18.9799,12600.0
2007-05-29 12:10:00,18.97,18.97,18.91,18.92,16300.0,18.9699,18.9699,18.9099,18.9199,16300.0
2007-05-29 12:20:00,18.92,18.93,18.88,18.92,27100.0,18.9199,18.9299,18.8799,18.9199,27100.0
2007-05-29 12:30:00,18.91,19.04,18.91,19.03,8700.0,18.9099,19.0399,18.9099,19.0299,8700.0
2007-05-29 12:40:00,19.03,19.05,18.98,19.01,6500.0,19.0299,19.0499,18.9799,19.0099,6500.0
2007-05-29 12:50:00,19.02,19.04,19.02,19.04,4400.0,19.0199,19.0399,19.0199,19.0399,4400.0
2007-05-29 13:00:00,19.04,19.05,19.01,19.03,17200.0,19.0399,19.0499,19.0099,19.0299,17200.0
2007-05-29 13:10:00,19.02,19.03,18.98,18.98,9800.0,19.0199,19.0299,18.9799,18.9799,9800.0
2007-05-29 13:20:00,18.99,19.03,18.91,19.02,19400.0,18.9899,19.0299,18.9099,19.0199,19400.0
2007-05-29 13:30:00,19.02,19.03,18.97,18.97,8600.0,19.0199,19.0299,18.9699,18.9699,8600.0
2007-05-29 13:40:00,18.96,19.0,18.96,18.99,5500.0,18.9599,18.9999,18.9599,18.9899,5500.0
2007-05-29 13:50:00,18.99,19.01,18.99,19.0,8800.0,18.9899,19.0099,18.9899,18.9999,8800.0
2007-05-29 14:00:00,19.0,19.03,18.99,19.01,12800.0,18.9999,19.0299,18.9899,19.0099,12800.0
2007-05-29 14:10:00,19.0,19.03,18.99,19.02,8600.0,18.9999,19.0299,18.9899,19.0199,8600.0
2007-05-29 14:20:00,19.03,19.03,19.01,19.02,28400.0,19.0299,19.0299,19.0099,19.0199,28400.0
2007-05-29 14:30:00,19.02,19.03,19.0,19.02,38300.0,19.0199,19.0299,18.9999,19.0199,38300.0
2007-05-29 14:40:00,19.02,19.08,19.01,19.08,40200.0,19.0199,19.0799,19.0099,19.0799,40200.0
2007-05-29 14:50:00,19.05,19.09,19.03,19.09,25300.0,19.0499,19.0899,19.0299,19.0899,25300.0
2007-05-29 15:00:00,19.08,19.25,19.08,19.21,58500.0,19.0799,19.2499,19.0799,19.2099,58500.0
2007-05-29 15:10:00,19.21,19.21,19.11,19.12,47100.0,19.2099,19.2099,19.1099,19.1199,47100.0
2007-05-29 15:20:00,19.12,19.15,19.11,19.15,34900.0,19.1199,19.1499,19.1099,19.1499,34900.0
2007-05-29 15:30:00,19.14,19.23,19.14,19.16,65600.0,19.1399,19.2299,19.1399,19.1599,65600.0
2007-05-29 15:40:00,19.17,19.43,19.15,19.33,144900.0,19.1699,19.4299,19.1499,19.3299,144900.0
2007-05-29 15:50:00,19.34,19.4,19.3,19.35,81800.0,19.3399,19.3999,19.2999,19.3499,81800.0
2007-05-30 09:30:00,19.12,19.25,18.83,18.83,47200.0,19.1199,19.2499,18.8299,18.8299,47200.0
2007-05-30 09:40:00,18.87,18.93,18.74,18.84,52900.0,18.8699,18.9299,18.7399,18.8399,52900.0
2007-05-30 09:50:00,18.84,18.9,18.83,18.89,48200.0,18.8399,18.8999,18.8299,18.8899,48200.0
2007-05-30 10:00:00,18.9,19.0,18.89,18.97,39400.0,18.8999,18.9999,18.8899,18.9699,39400.0
2007-05-30 10:10:00,18.99,19.0,18.95,18.98,21500.0,18.9899,18.9999,18.9499,18.9799,21500.0
2007-05-30 10:20:00,18.98,19.02,18.95,19.02,17300.0,18.9799,19.0199,18.9499,19.0199,17300.0
2007-05-30 10:30:00,19.02,19.06,18.98,19.05,37300.0,19.0199,19.0599,18.9799,19.0499,37300.0
2007-05-30 10:40:00,19.07,19.07,19.0,19.0,38100.0,19.0699,19.0699,18.9999,18.9999,38100.0
2007-05-30 10:50:00,19.0,19.01,19.0,19.0,12300.0,18.9999,19.0099,18.9999,18.9999,12300.0
2007-05-30 11:00:00,19.01,19.01,18.94,18.96,12400.0,19.0099,19.0099,18.9399,18.9599,12400.0
2007-05-30 11:10:00,18.96,19.0,18.96,19.0,10400.0,18.9599,18.9999,18.9599,18.9999,10400.0
2007-05-30 11:20:00,19.0,19.2,19.0,19.1,24400.0,18.9999,19.1999,18.9999,19.0999,24400.0
2007-05-30 11:30:00,19.11,19.17,19.07,19.14,19100.0,19.1099,19.1699,19.0699,19.1399,19100.0
2007-05-30 11:40:00,19.14,19.18,19.12,19.14,11500.0,19.1399,19.1799,19.1199,19.1399,11500.0
2007-05-30 11:50:00,19.14,19.15,19.1,19.11,16700.0,19.1399,19.1499,19.0999,19.1099,16700.0
2007-05-30 12:00:00,19.11,19.11,19.07,19.09,11400.0,19.1099,19.1099,19.0699,19.0899,11400.0
2007-05-30 12:10:00,19.09,19.11,19.08,19.09,6500.0,19.0899,19.1099,19.0799,19.0899,6500.0
2007-05-30 12:20:00,19.08,19.13,19.08,19.13,6400.0,19.0799,19.1299,19.0799,19.1299,6400.0
2007-05-30 12:30:00,19.12,19.15,19.09,19.09,10000.0,19.1199,19.1499,19.0899,19.0899,10000.0
2007-05-30 12:40:00,19.11,19.22,19.11,19.18,5100.0,19.1099,19.2199,19.1099,19.1799,5100.0
2007-05-30 12:50:00,19.18,19.18,19.16,19.16,2900.0,19.1799,19.1799,19.1599,19.1599,2900.0
2007-05-30 13:00:00,19.16,19.17,19.13,19.14,6800.0,19.1599,19.1699,19.1299,19.1399,6800.0
2007-05-30 13:10:00,19.14,19.14,19.09,19.11,12000.0,19.1399,19.1399,19.0899,19.1099,12000.0
2007-05-30 13:20:00,19.1,19.16,19.1,19.16,5800.0,19.0999,19.1599,19.0999,19.1599,5800.0
2007-05-30 13:30:00,19.17,19.18,19.12,19.12,5000.0,19.1699,19.1799,19.1199,19.1199,5000.0
2007-05-30 13:40:00,19.1,19.14,19.0,19.11,34500.0,19.0999,19.1399,18.9999,19.1099,34500.0
2007-05-30 13:50:00,19.1,19.16,19.1,19.14,6500.0,19.0999,19.1599,19.0999,19.1399,6500.0
2007-05-30 14:00:00,19.14,19.17,18.97,19.11,25800.0,19.1399,19.1699,18.9699,19.1099,25800.0
2007-05-30 14:10:00,19.1,19.15,19.03,19.06,12800.0,19.0999,19.1499,19.0299,19.0599,12800.0
2007-05-30 14:20:00,19.06,19.12,19.03,19.11,15300.0,19.0599,19.1199,19.0299,19.1099,15300.0
2007-05-30 14:30:00,19.1,19.14,19.1,19.12,10300.0,19.0999,19.1399,19.0999,19.1199,10300.0
2007-05-30 14:40:00,19.12,19.13,19.08,19.1,11600.0,19.1199,19.1299,19.0799,19.0999,11600.0
2007-05-30 14:50:00,19.11,19.15,19.11,19.14,8200.0,19.1099,19.1499,19.1099,19.1399,8200.0
2007-05-30 15:00:00,19.15,19.17,19.13,19.13,11100.0,19.1499,19.1699,19.1299,19.1299,11100.0
2007-05-30 15:10:00,19.14,19.14,19.1,19.12,10000.0,19.1399,19.1399,19.0999,19.1199,10000.0
2007-05-30 15:20:00,19.11,19.12,19.08,19.11,16500.0,19.1099,19.1199,19.0799,19.1099,16500.0
2007-05-30 15:30:00,19.11,19.15,19.09,19.13,32900.0,19.1099,19.1499,19.0899,19.1299,32900.0
2007-05-30 15:40:00,19.14,19.14,19.06,19.06,42600.0,19.1399,19.1399,19.0599,19.0599,42600.0
2007-05-30 15:50:00,19.08,19.15,19.08,19.1,58900.0,19.0799,19.1499,19.0799,19.0999,58900.0
2007-05-31 09:30:00,19.11,19.51,19.11,19.39,29900.0,19.1099,19.5099,19.1099,19.3899,29900.0
2007-05-31 09:40:00,19.39,19.61,19.39,19.61,42400.0,19.3899,19.6099,19.3899,19.6099,42400.0
2007-05-31 09:50:00,19.59,19.61,19.51,19.51,12900.0,19.5899,19.6099,19.5099,19.5099,12900.0
2007-05-31 10:00:00,19.5,19.59,19.5,19.53,18300.0,19.4999,19.5899,19.4999,19.5299,18300.0
2007-05-31 10:10:00,19.53,19.53,19.5,19.51,9900.0,19.5299,19.5299,19.4999,19.5099,9900.0
2007-05-31 10:20:00,19.52,19.73,19.52,19.72,39600.0,19.5199,19.7299,19.5199,19.7199,39600.0
2007-05-31 10:30:00,19.72,19.73,19.66,19.72,23800.0,19.7199,19.7299,19.6599,19.7199,23800.0
2007-05-31 10:40:00,19.72,19.74,19.72,19.73,17400.0,19.7199,19.7399,19.7199,19.7299,17400.0
2007-05-31 10:50:00,19.74,20.73,19.73,20.45,224600.0,19.7399,20.7299,19.7299,20.4499,224600.0
2007-05-31 11:00:00,20.46,20.47,19.86,20.09,241700.0,20.4599,20.4699,19.8599,20.0899,241700.0
2007-05-31 11:10:00,20.08,20.09,19.84,20.0,56100.0,20.0799,20.0899,19.8399,19.9999,56100.0
2007-05-31 11:20:00,19.99,20.02,19.88,19.88,184000.0,19.9899,20.0199,19.8799,19.8799,184000.0
2007-05-31 11:30:00,19.88,19.96,19.88,19.95,133000.0,19.8799,19.9599,19.8799,19.9499,133000.0
2007-05-31 11:40:00,19.94,19.96,19.91,19.91,24500.0,19.9399,19.9599,19.9099,19.9099,24500.0
2007-05-31 11:50:00,19.91,19.92,19.88,19.89,12600.0,19.9099,19.9199,19.8799,19.8899,12600.0
2007-05-31 12:00:00,19.88,19.88,19.8,19.84,22200.0,19.8799,19.8799,19.7999,19.8399,22200.0
2007-05-31 12:10:00,19.84,19.84,19.78,19.82,41500.0,19.8399,19.8399,19.7799,19.8199,41500.0
2007-05-31 12:20:00,19.83,19.84,19.82,19.83,17800.0,19.8299,19.8399,19.8199,19.8299,17800.0
2007-05-31 12:30:00,19.81,19.83,19.81,19.81,4300.0,19.8099,19.8299,19.8099,19.8099,4300.0
2007-05-31 12:40:00,19.81,19.84,19.8,19.84,6700.0,19.8099,19.8399,19.7999,19.8399,6700.0
2007-05-31 12:50:00,19.84,19.84,19.83,19.83,3400.0,19.8399,19.8399,19.8299,19.8299,3400.0
2007-05-31 13:00:00,19.84,19.98,19.8,19.88,192900.0,19.8399,19.9799,19.7999,19.8799,192900.0
2007-05-31 13:10:00,19.86,19.86,19.79,19.8,10700.0,19.8599,19.8599,19.7899,19.7999,10700.0
2007-05-31 13:20:00,19.79,19.82,19.79,19.82,16800.0,19.7899,19.8199,19.7899,19.8199,16800.0
2007-05-31 13:30:00,19.82,19.83,19.8,19.82,10700.0,19.8199,19.8299,19.7999,19.8199,10700.0
2007-05-31 13:40:00,19.81,19.86,19.78,19.85,27400.0,19.8099,19.8599,19.7799,19.8499,27400.0
2007-05-31 13:50:00,19.85,19.96,19.85,19.92,12000.0,19.8499,19.9599,19.8499,19.9199,12000.0
2007-05-31 14:00:00,19.93,20.0,19.92,20.0,13800.0,19.9299,19.9999,19.9199,19.9999,13800.0
2007-05-31 14:10:00,20.01,20.09,20.0,20.05,24100.0,20.0099,20.0899,19.9999,20.0499,24100.0
2007-05-31 14:20:00,20.06,20.09,20.04,20.07,17800.0,20.0599,20.0899,20.0399,20.0699,17800.0
2007-05-31 14:30:00,20.08,20.24,20.08,20.2,25300.0,20.0799,20.2399,20.0799,20.1999,25300.0
2007-05-31 14:40:00,20.19,20.19,20.15,20.18,18000.0,20.1899,20.1899,20.1499,20.1799,18000.0
2007-05-31 14:50:00,20.18,20.2,20.17,20.18,27400.0,20.1799,20.1999,20.1699,20.1799,27400.0
2007-05-31 15:00:00,20.19,20.2,20.18,20.19,35200.0,20.1899,20.1999,20.1799,20.1899,35200.0
2007-05-31 15:10:00,20.19,20.3,20.19,20.3,40200.0,20.1899,20.2999,20.1899,20.2999,40200.0
2007-05-31 15:20:00,20.3,20.36,20.3,20.36,72500.0,20.2999,20.3599,20.2999,20.3599,72500.0
2007-05-31 15:30:00,20.35,20.5,20.35,20.44,97700.0,20.3499,20.4999,20.3499,20.4399,97700.0
2007-05-31 15:40:00,20.44,20.45,20.31,20.33,169100.0,20.4399,20.4499,20.3099,20.3299,169100.0
2007-05-31 15:50:00,20.33,20.59,20.32,20.59,214500.0,20.3299,20.5899,20.3199,20.5899,214500.0
2007-06-01 09:30:00,20.72,21.4,20.58,21.4,390300.0,20.7199,21.3999,20.5799,21.3999,390300.0
2007-06-01 09:40:00,21.4,21.5,21.26,21.29,108800.0,21.3999,21.4999,21.2599,21.2899,108800.0
2007-06-01 09:50:00,21.26,21.26,20.91,20.97,75200.0,21.2599,21.2599,20.9099,20.9699,75200.0
2007-06-01 10:00:00,20.98,21.01,20.44,20.44,53700.0,20.9799,21.0099,20.4399,20.4399,53700.0
2007-06-01 10:10:00,20.46,20.62,20.21,20.61,63600.0,20.4599,20.6199,20.2099,20.6099,63600.0
2007-06-01 10:20:00,20.6,20.6,20.39,20.43,25900.0,20.5999,20.5999,20.3899,20.4299,25900.0
2007-06-01 10:30:00,20.43,20.47,20.35,20.38,17600.0,20.4299,20.4699,20.3499,20.3799,17600.0
2007-06-01 10:40:00,20.37,20.5,20.36,20.49,24800.0,20.3699,20.4999,20.3599,20.4899,24800.0
2007-06-01 10:50:00,20.5,20.5,20.44,20.45,12400.0,20.4999,20.4999,20.4399,20.4499,12400.0
2007-06-01 11:00:00,20.44,20.68,20.44,20.67,24300.0,20.4399,20.6799,20.4399,20.6699,24300.0
2007-06-01 11:10:00,20.67,20.87,20.62,20.87,31200.0,20.6699,20.8699,20.6199,20.8699,31200.0
2007-06-01 11:20:00,20.87,20.88,20.79,20.81,16100.0,20.8699,20.8799,20.7899,20.8099,16100.0
2007-06-01 11:30:00,20.8,20.81,20.77,20.78,20300.0,20.7999,20.8099,20.7699,20.7799,20300.0
2007-06-01 11:40:00,20.78,20.79,20.75,20.75,26000.0,20.7799,20.7899,20.7499,20.7499,26000.0
2007-06-01 11:50:00,20.73,20.74,20.71,20.72,12400.0,20.7299,20.7399,20.7099,20.7199,12400.0
2007-06-01 12:00:00,20.72,20.73,20.67,20.67,16100.0,20.7199,20.7299,20.6699,20.6699,16100.0
2007-06-01 12:10:00,20.68,20.71,20.67,20.7,23000.0,20.6799,20.7099,20.6699,20.6999,23000.0
2007-06-01 12:20:00,20.7,20.84,20.69,20.84,44300.0,20.6999,20.8399,20.6899,20.8399,44300.0
2007-06-01 12:30:00,20.84,20.91,20.8,20.87,24700.0,20.8399,20.9099,20.7999,20.8699,24700.0
2007-06-01 12:40:00,20.86,20.88,20.82,20.82,17100.0,20.8599,20.8799,20.8199,20.8199,17100.0
2007-06-01 12:50:00,20.83,20.88,20.83,20.88,25300.0,20.8299,20.8799,20.8299,20.8799,25300.0
2007-06-01 13:00:00,20.88,20.89,20.84,20.84,18400.0,20.8799,20.8899,20.8399,20.8399,18400.0
2007-06-01 13:10:00,20.84,20.86,20.82,20.86,15900.0,20.8399,20.8599,20.8199,20.8599,15900.0
2007-06-01 13:20:00,20.86,20.88,20.86,20.88,14600.0,20.8599,20.8799,20.8599,20.8799,14600.0
2007-06-01 13:30:00,20.88,20.9,20.87,20.9,18400.0,20.8799,20.8999,20.8699,20.8999,18400.0
2007-06-01 13:40:00,20.89,20.94,20.89,20.9,33900.0,20.8899,20.9399,20.8899,20.8999,33900.0
2007-06-01 13:50:00,20.9,20.92,20.89,20.92,14000.0,20.8999,20.9199,20.8899,20.9199,14000.0
2007-06-01 14:00:00,20.92,20.94,20.89,20.9,20600.0,20.9199,20.9399,20.8899,20.8999,20600.0
2007-06-01 14:10:00,20.89,20.9,20.88,20.88,36600.0,20.8899,20.8999,20.8799,20.8799,36600.0
2007-06-01 14:20:00,20.89,20.92,20.87,20.92,26400.0,20.8899,20.9199,20.8699,20.9199,26400.0
2007-06-01 14:30:00,20.91,21.06,20.9,21.0,67600.0,20.9099,21.0599,20.8999,20.9999,67600.0
2007-06-01 14:40:00,21.0,21.19,21.0,21.15,65300.0,20.9999,21.1899,20.9999,21.1499,65300.0
2007-06-01 14:50:00,21.15,21.16,21.14,21.16,54700.0,21.1499,21.1599,21.1399,21.1599,54700.0
2007-06-01 15:00:00,21.16,21.2,21.11,21.19,50900.0,21.1599,21.1999,21.1099,21.1899,50900.0
2007-06-01 15:10:00,21.19,21.2,21.14,21.19,55100.0,21.1899,21.1999,21.1399,21.1899,55100.0
2007-06-01 15:20:00,21.19,21.19,20.92,20.96,67000.0,21.1899,21.1899,20.9199,20.9599,67000.0
2007-06-01 15:30:00,20.97,21.02,20.94,20.99,124900.0,20.9699,21.0199,20.9399,20.9899,124900.0
2007-06-01 15:40:00,20.98,21.0,20.86,20.93,90800.0,20.9799,20.9999,20.8599,20.9299,90800.0
2007-06-01 15:50:00,20.92,20.96,20.79,20.85,165900.0,20.9199,20.9599,20.7899,20.8499,165900.0
2007-06-04 09:30:00,20.81,20.89,20.6,20.84,30400.0,20.8099,20.8899,20.5999,20.8399,30400.0
2007-06-04 09:40:00,20.84,20.9,20.81,20.83,39500.0,20.8399,20.8999,20.8099,20.8299,39500.0
2007-06-04 09:50:00,20.84,20.9,20.84,20.84,18700.0,20.8399,20.8999,20.8399,20.8399,18700.0
2007-06-04 10:00:00,20.85,20.9,20.81,20.9,14900.0,20.8499,20.8999,20.8099,20.8999,14900.0
2007-06-04 10:10:00,20.9,20.9,20.6,20.6,16900.0,20.8999,20.8999,20.5999,20.5999,16900.0
2007-06-04 10:20:00,20.6,20.6,20.28,20.28,34000.0,20.5999,20.5999,20.2799,20.2799,34000.0
2007-06-04 10:30:00,20.3,20.3,20.23,20.23,31300.0,20.2999,20.2999,20.2299,20.2299,31300.0
2007-06-04 10:40:00,20.22,20.3,20.21,20.28,29600.0,20.2199,20.2999,20.2099,20.2799,29600.0
2007-06-04 10:50:00,20.27,20.31,20.26,20.31,26300.0,20.2699,20.3099,20.2599,20.3099,26300.0
2007-06-04 11:00:00,20.31,20.33,20.31,20.33,21400.0,20.3099,20.3299,20.3099,20.3299,21400.0
2007-06-04 11:10:00,20.34,20.43,20.31,20.36,28300.0,20.3399,20.4299,20.3099,20.3599,28300.0
2007-06-04 11:20:00,20.34,20.37,20.31,20.35,14800.0,20.3399,20.3699,20.3099,20.3499,14800.0
2007-06-04 11:30:00,20.36,20.38,20.32,20.33,22400.0,20.3599,20.3799,20.3199,20.3299,22400.0
2007-06-04 11:40:00,20.32,20.39,20.32,20.39,13100.0,20.3199,20.3899,20.3199,20.3899,13100.0
2007-06-04 11:50:00,20.39,20.39,20.33,20.38,20900.0,20.3899,20.3899,20.3299,20.3799,20900.0
2007-06-04 12:00:00,20.37,20.39,20.32,20.37,25800.0,20.3699,20.3899,20.3199,20.3699,25800.0
2007-06-04 12:10:00,20.37,20.45,20.37,20.42,15400.0,20.3699,20.4499,20.3699,20.4199,15400.0
2007-06-04 12:20:00,20.43,20.51,20.42,20.5,5300.0,20.4299,20.5099,20.4199,20.4999,5300.0
2007-06-04 12:30:00,20.5,20.71,20.48,20.61,52500.0,20.4999,20.7099,20.4799,20.6099,52500.0
2007-06-04 12:40:00,20.6,20.6,20.47,20.5,7200.0,20.5999,20.5999,20.4699,20.4999,7200.0
2007-06-04 12:50:00,20.5,20.5,20.43,20.45,7200.0,20.4999,20.4999,20.4299,20.4499,7200.0
2007-06-04 13:00:00,20.43,20.43,20.3,20.3,18500.0,20.4299,20.4299,20.2999,20.2999,18500.0
2007-06-04 13:10:00,20.3,20.35,20.17,20.17,82900.0,20.2999,20.3499,20.1699,20.1699,82900.0
2007-06-04 13:20:00,20.16,20.17,20.06,20.07,19100.0,20.1599,20.1699,20.0599,20.0699,19100.0
2007-06-04 13:30:00,20.08,20.16,20.08,20.15,19400.0,20.0799,20.1599,20.0799,20.1499,19400.0
2007-06-04 13:40:00,20.16,20.38,20.16,20.25,94900.0,20.1599,20.3799,20.1599,20.2499,94900.0
2007-06-04 13:50:00,20.24,20.28,20.06,20.06,21900.0,20.2399,20.2799,20.0599,20.0599,21900.0
2007-06-04 14:00:00,20.06,20.08,19.97,19.99,57200.0,20.0599,20.0799,19.9699,19.9899,57200.0
2007-06-04 14:10:00,19.99,20.0,19.6,19.85,68600.0,19.9899,19.9999,19.5999,19.8499,68600.0
2007-06-04 14:20:00,19.85,19.91,19.77,19.9,21300.0,19.8499,19.9099,19.7699,19.8999,21300.0
2007-06-04 14:30:00,19.9,19.95,19.78,19.94,20800.0,19.8999,19.9499,19.7799,19.9399,20800.0
2007-06-04 14:40:00,19.93,19.97,19.92,19.97,30300.0,19.9299,19.9699,19.9199,19.9699,30300.0
2007-06-04 14:50:00,19.97,20.02,19.95,19.97,34900.0,19.9699,20.0199,19.9499,19.9699,34900.0
2007-06-04 15:00:00,19.98,20.0,19.95,19.95,23000.0,19.9799,19.9999,19.9499,19.9499,23000.0
2007-06-04 15:10:00,19.95,20.04,19.94,20.02,35500.0,19.9499,20.0399,19.9399,20.0199,35500.0
2007-06-04 15:20:00,20.02,20.02,19.95,19.98,260100.0,20.0199,20.0199,19.9499,19.9799,260100.0
2007-06-04 15:30:00,19.98,20.02,19.98,20.0,28800.0,19.9799,20.0199,19.9799,19.9999,28800.0
2007-06-04 15:40:00,19.99,20.01,19.97,19.98,54500.0,19.9899,20.0099,19.9699,19.9799,54500.0
2007-06-04 15:50:00,19.98,20.0,19.77,19.89,165800.0,19.9799,19.9999,19.7699,19.8899,165800.0
2007-06-05 09:30:00,19.82,19.91,19.79,19.79,25900.0,19.8199,19.9099,19.7899,19.7899,25900.0
2007-06-05 09:40:00,19.82,20.15,19.8,20.0,62000.0,19.8199,20.1499,19.7999,19.9999,62000.0
2007-06-05 09:50:00,20.0,20.0,19.77,19.93,62000.0,19.9999,19.9999,19.7699,19.9299,62000.0
2007-06-05 10:00:00,19.9,20.06,19.88,19.99,454600.0,19.8999,20.0599,19.8799,19.9899,454600.0
2007-06-05 10:10:00,19.95,20.0,19.94,19.97,82900.0,19.9499,19.9999,19.9399,19.9699,82900.0
2007-06-05 10:20:00,19.97,20.05,19.95,20.05,48000.0,19.9699,20.0499,19.9499,20.0499,48000.0
2007-06-05 10:30:00,20.05,20.05,19.97,19.98,151600.0,20.0499,20.0499,19.9699,19.9799,151600.0
2007-06-05 10:40:00,19.97,20.0,19.94,19.98,58900.0,19.9699,19.9999,19.9399,19.9799,58900.0
2007-06-05 10:50:00,19.99,19.99,19.94,19.96,111600.0,19.9899,19.9899,19.9399,19.9599,111600.0
2007-06-05 11:00:00,19.95,19.98,19.85,19.98,29000.0,19.9499,19.9799,19.8499,19.9799,29000.0
2007-06-05 11:10:00,19.95,19.96,19.85,19.89,43500.0,19.9499,19.9599,19.8499,19.8899,43500.0
2007-06-05 11:20:00,19.89,19.9,19.76,19.8,49600.0,19.8899,19.8999,19.7599,19.7999,49600.0
2007-06-05 11:30:00,19.79,19.79,19.68,19.73,24200.0,19.7899,19.7899,19.6799,19.7299,24200.0
2007-06-05 11:40:00,19.71,19.72,19.68,19.68,12100.0,19.7099,19.7199,19.6799,19.6799,12100.0
2007-06-05 11:50:00,19.69,19.75,19.64,19.65,60000.0,19.6899,19.7499,19.6399,19.6499,60000.0
2007-06-05 12:00:00,19.65,19.65,19.47,19.56,94600.0,19.6499,19.6499,19.4699,19.5599,94600.0
2007-06-05 12:10:00,19.58,19.6,19.43,19.54,23200.0,19.5799,19.5999,19.4299,19.5399,23200.0
2007-06-05 12:20:00,19.55,19.61,19.53,19.59,22700.0,19.5499,19.6099,19.5299,19.5899,22700.0
2007-06-05 12:30:00,19.6,19.62,19.59,19.6,24000.0,19.5999,19.6199,19.5899,19.5999,24000.0
2007-06-05 12:40:00,19.6,19.61,19.58,19.59,17000.0,19.5999,19.6099,19.5799,19.5899,17000.0
2007-06-05 12:50:00,19.59,19.62,19.58,19.59,18900.0,19.5899,19.6199,19.5799,19.5899,18900.0
2007-06-05 13:00:00,19.58,19.58,19.43,19.54,55400.0,19.5799,19.5799,19.4299,19.5399,55400.0
2007-06-05 13:10:00,19.55,19.56,19.45,19.48,33800.0,19.5499,19.5599,19.4499,19.4799,33800.0
2007-06-05 13:20:00,19.48,19.58,19.48,19.52,33000.0,19.4799,19.5799,19.4799,19.5199,33000.0
2007-06-05 13:30:00,19.53,19.53,19.44,19.5,19400.0,19.5299,19.5299,19.4399,19.4999,19400.0
2007-06-05 13:40:00,19.5,19.5,19.46,19.5,28700.0,19.4999,19.4999,19.4599,19.4999,28700.0
2007-06-05 13:50:00,19.51,19.51,19.48,19.5,29400.0,19.5099,19.5099,19.4799,19.4999,29400.0
2007-06-05 14:00:00,19.5,19.56,19.42,19.42,18800.0,19.4999,19.5599,19.4199,19.4199,18800.0
2007-06-05 14:10:00,19.43,19.48,19.42,19.44,24300.0,19.4299,19.4799,19.4199,19.4399,24300.0
2007-06-05 14:20:00,19.41,19.48,19.39,19.45,16100.0,19.4099,19.4799,19.3899,19.4499,16100.0
2007-06-05 14:30:00,19.45,19.45,19.35,19.35,49600.0,19.4499,19.4499,19.3499,19.3499,49600.0
2007-06-05 14:40:00,19.35,19.37,19.33,19.35,64800.0,19.3499,19.3699,19.3299,19.3499,64800.0
2007-06-05 14:50:00,19.35,19.38,19.3,19.34,90800.0,19.3499,19.3799,19.2999,19.3399,90800.0
2007-06-05 15:00:00,19.35,19.35,19.31,19.33,43400.0,19.3499,19.3499,19.3099,19.3299,43400.0
2007-06-05 15:10:00,19.32,19.48,19.32,19.42,110600.0,19.3199,19.4799,19.3199,19.4199,110600.0
2007-06-05 15:20:00,19.43,19.52,19.41,19.5,29200.0,19.4299,19.5199,19.4099,19.4999,29200.0
2007-06-05 15:30:00,19.51,19.59,19.49,19.59,37000.0,19.5099,19.5899,19.4899,19.5899,37000.0
2007-06-05 15:40:00,19.6,19.6,19.36,19.38,55800.0,19.5999,19.5999,19.3599,19.3799,55800.0
2007-06-05 15:50:00,19.37,19.43,19.28,19.29,141200.0,19.3699,19.4299,19.2799,19.2899,141200.0
2007-06-06 09:30:00,19.39,19.39,19.08,19.2,59500.0,19.3899,19.3899,19.0799,19.1999,59500.0
2007-06-06 09:40:00,19.17,19.2,19.06,19.1,52000.0,19.1699,19.1999,19.0599,19.0999,52000.0
2007-06-06 09:50:00,19.1,19.17,18.99,19.15,72500.0,19.0999,19.1699,18.9899,19.1499,72500.0
2007-06-06 10:00:00,19.14,19.19,19.14,19.16,86100.0,19.1399,19.1899,19.1399,19.1599,86100.0
2007-06-06 10:10:00,19.17,19.25,19.15,19.25,43300.0,19.1699,19.2499,19.1499,19.2499,43300.0
2007-06-06 10:20:00,19.25,19.33,19.23,19.24,23600.0,19.2499,19.3299,19.2299,19.2399,23600.0
2007-06-06 10:30:00,19.25,19.29,19.14,19.19,26700.0,19.2499,19.2899,19.1399,19.1899,26700.0
2007-06-06 10:40:00,19.2,19.23,19.17,19.2,18500.0,19.1999,19.2299,19.1699,19.1999,18500.0
2007-06-06 10:50:00,19.2,19.28,19.16,19.2,33500.0,19.1999,19.2799,19.1599,19.1999,33500.0
2007-06-06 11:00:00,19.18,19.28,19.14,19.28,14300.0,19.1799,19.2799,19.1399,19.2799,14300.0
2007-06-06 11:10:00,19.29,19.34,19.22,19.32,24100.0,19.2899,19.3399,19.2199,19.3199,24100.0
2007-06-06 11:20:00,19.31,19.35,19.18,19.21,32700.0,19.3099,19.3499,19.1799,19.2099,32700.0
2007-06-06 11:30:00,19.21,19.25,19.15,19.17,37200.0,19.2099,19.2499,19.1499,19.1699,37200.0
2007-06-06 11:40:00,19.16,19.28,19.16,19.19,38600.0,19.1599,19.2799,19.1599,19.1899,38600.0
2007-06-06 11:50:00,19.19,19.24,19.18,19.24,35600.0,19.1899,19.2399,19.1799,19.2399,35600.0
2007-06-06 12:00:00,19.24,19.3,19.24,19.28,10300.0,19.2399,19.2999,19.2399,19.2799,10300.0
2007-06-06 12:10:00,19.29,19.34,19.27,19.33,7700.0,19.2899,19.3399,19.2699,19.3299,7700.0
2007-06-06 12:20:00,19.33,19.35,19.31,19.31,13200.0,19.3299,19.3499,19.3099,19.3099,13200.0
2007-06-06 12:30:00,19.31,19.33,19.27,19.28,6100.0,19.3099,19.3299,19.2699,19.2799,6100.0
2007-06-06 12:40:00,19.28,19.29,19.24,19.26,8100.0,19.2799,19.2899,19.2399,19.2599,8100.0
2007-06-06 12:50:00,19.26,19.32,19.25,19.29,7200.0,19.2599,19.3199,19.2499,19.2899,7200.0
2007-06-06 13:00:00,19.28,19.3,19.25,19.28,9700.0,19.2799,19.2999,19.2499,19.2799,9700.0
2007-06-06 13:10:00,19.27,19.27,19.25,19.25,12300.0,19.2699,19.2699,19.2499,19.2499,12300.0
2007-06-06 13:20:00,19.25,19.28,19.22,19.28,11600.0,19.2499,19.2799,19.2199,19.2799,11600.0
2007-06-06 13:30:00,19.28,19.28,19.25,19.27,22200.0,19.2799,19.2799,19.2499,19.2699,22200.0
2007-06-06 13:40:00,19.27,19.28,19.27,19.28,16100.0,19.2699,19.2799,19.2699,19.2799,16100.0
2007-06-06 13:50:00,19.29,19.32,19.27,19.31,24500.0,19.2899,19.3199,19.2699,19.3099,24500.0
2007-06-06 14:00:00,19.3,19.31,19.28,19.31,23600.0,19.2999,19.3099,19.2799,19.3099,23600.0
2007-06-06 14:10:00,19.31,19.31,19.28,19.28,5300.0,19.3099,19.3099,19.2799,19.2799,5300.0
2007-06-06 14:20:00,19.28,19.31,19.27,19.31,11300.0,19.2799,19.3099,19.2699,19.3099,11300.0
2007-06-06 14:30:00,19.3,19.31,19.28,19.29,12500.0,19.2999,19.3099,19.2799,19.2899,12500.0
2007-06-06 14:40:00,19.3,19.3,19.23,19.27,56100.0,19.2999,19.2999,19.2299,19.2699,56100.0
2007-06-06 14:50:00,19.28,19.31,19.25,19.3,191300.0,19.2799,19.3099,19.2499,19.2999,191300.0
2007-06-06 15:00:00,19.3,19.33,19.29,19.33,74700.0,19.2999,19.3299,19.2899,19.3299,74700.0
2007-06-06 15:10:00,19.33,19.41,19.32,19.33,84800.0,19.3299,19.4099,19.3199,19.3299,84800.0
2007-06-06 15:20:00,19.33,19.33,19.21,19.32,37400.0,19.3299,19.3299,19.2099,19.3199,37400.0
2007-06-06 15:30:00,19.33,19.44,19.3,19.41,29500.0,19.3299,19.4399,19.2999,19.4099,29500.0
2007-06-06 15:40:00,19.41,19.47,19.34,19.35,39200.0,19.4099,19.4699,19.3399,19.3499,39200.0
2007-06-06 15:50:00,19.35,19.41,19.24,19.24,110700.0,19.3499,19.4099,19.2399,19.2399,110700.0
2007-06-07 09:30:00,19.12,19.19,19.0,19.02,16200.0,19.1199,19.1899,18.9999,19.0199,16200.0
2007-06-07 09:40:00,19.04,19.08,19.0,19.0,26900.0,19.0399,19.0799,18.9999,18.9999,26900.0
2007-06-07 09:50:00,18.99,19.02,18.95,18.99,24700.0,18.9899,19.0199,18.9499,18.9899,24700.0
2007-06-07 10:00:00,18.99,19.01,18.96,18.98,15300.0,18.9899,19.0099,18.9599,18.9799,15300.0
2007-06-07 10:10:00,18.97,18.98,18.96,18.96,19000.0,18.9699,18.9799,18.9599,18.9599,19000.0
2007-06-07 10:20:00,18.96,19.03,18.95,19.0,47300.0,18.9599,19.0299,18.9499,18.9999,47300.0
2007-06-07 10:30:00,19.0,19.08,19.0,19.06,22800.0,18.9999,19.0799,18.9999,19.0599,22800.0
2007-06-07 10:40:00,19.05,19.06,19.02,19.06,11700.0,19.0499,19.0599,19.0199,19.0599,11700.0
2007-06-07 10:50:00,19.06,19.06,19.01,19.02,65800.0,19.0599,19.0599,19.0099,19.0199,65800.0
2007-06-07 11:00:00,19.02,19.03,18.92,18.92,27500.0,19.0199,19.0299,18.9199,18.9199,27500.0
2007-06-07 11:10:00,18.92,18.93,18.8,18.8,43900.0,18.9199,18.9299,18.7999,18.7999,43900.0
2007-06-07 11:20:00,18.8,18.82,18.79,18.8,8300.0,18.7999,18.8199,18.7899,18.7999,8300.0
2007-06-07 11:30:00,18.8,18.87,18.8,18.87,16000.0,18.7999,18.8699,18.7999,18.8699,16000.0
2007-06-07 11:40:00,18.87,18.93,18.87,18.93,23600.0,18.8699,18.9299,18.8699,18.9299,23600.0
2007-06-07 11:50:00,18.93,18.94,18.87,18.87,5500.0,18.9299,18.9399,18.8699,18.8699,5500.0
2007-06-07 12:00:00,18.87,18.9,18.87,18.89,10900.0,18.8699,18.8999,18.8699,18.8899,10900.0
2007-06-07 12:10:00,18.9,18.95,18.89,18.9,16300.0,18.8999,18.9499,18.8899,18.8999,16300.0
2007-06-07 12:20:00,18.9,18.93,18.9,18.93,6700.0,18.8999,18.9299,18.8999,18.9299,6700.0
2007-06-07 12:30:00,18.93,18.95,18.9,18.9,11700.0,18.9299,18.9499,18.8999,18.8999,11700.0
2007-06-07 12:40:00,18.9,18.91,18.8,18.8,29400.0,18.8999,18.9099,18.7999,18.7999,29400.0
2007-06-07 12:50:00,18.8,18.8,18.78,18.8,16800.0,18.7999,18.7999,18.7799,18.7999,16800.0
2007-06-07 13:00:00,18.8,18.82,18.74,18.75,16300.0,18.7999,18.8199,18.7399,18.7499,16300.0
2007-06-07 13:10:00,18.76,18.77,18.73,18.77,13000.0,18.7599,18.7699,18.7299,18.7699,13000.0
2007-06-07 13:20:00,18.77,18.9,18.77,18.83,24700.0,18.7699,18.8999,18.7699,18.8299,24700.0
2007-06-07 13:30:00,18.83,18.83,18.71,18.71,47900.0,18.8299,18.8299,18.7099,18.7099,47900.0
2007-06-07 13:40:00,18.71,18.79,18.7,18.74,16000.0,18.7099,18.7899,18.6999,18.7399,16000.0
2007-06-07 13:50:00,18.74,18.8,18.74,18.75,15700.0,18.7399,18.7999,18.7399,18.7499,15700.0
2007-06-07 14:00:00,18.74,18.82,18.73,18.76,23200.0,18.7399,18.8199,18.7299,18.7599,23200.0
2007-06-07 14:10:00,18.75,18.78,18.75,18.76,18200.0,18.7499,18.7799,18.7499,18.7599,18200.0
2007-06-07 14:20:00,18.76,18.8,18.74,18.75,69400.0,18.7599,18.7999,18.7399,18.7499,69400.0
2007-06-07 14:30:00,18.75,18.79,18.7,18.7,46600.0,18.7499,18.7899,18.6999,18.6999,46600.0
2007-06-07 14:40:00,18.7,18.71,18.65,18.65,70900.0,18.6999,18.7099,18.6499,18.6499,70900.0
2007-06-07 14:50:00,18.64,18.67,18.62,18.65,36200.0,18.6399,18.6699,18.6199,18.6499,36200.0
2007-06-07 15:00:00,18.64,18.69,18.62,18.69,23100.0,18.6399,18.6899,18.6199,18.6899,23100.0
2007-06-07 15:10:00,18.7,18.79,18.69,18.71,12200.0,18.6999,18.7899,18.6899,18.7099,12200.0
2007-06-07 15:20:00,18.71,18.77,18.63,18.65,22800.0,18.7099,18.7699,18.6299,18.6499,22800.0
2007-06-07 15:30:00,18.65,18.67,18.6,18.64,39800.0,18.6499,18.6699,18.5999,18.6399,39800.0
2007-06-07 15:40:00,18.64,18.64,18.49,18.5,71200.0,18.6399,18.6399,18.4899,18.4999,71200.0
2007-06-07 15:50:00,18.5,18.63,18.46,18.57,82100.0,18.4999,18.6299,18.4599,18.5699,82100.0
2007-06-08 09:30:00,18.57,18.69,18.5,18.56,11300.0,18.5699,18.6899,18.4999,18.5599,11300.0
2007-06-08 09:40:00,18.55,18.59,18.5,18.57,13000.0,18.5499,18.5899,18.4999,18.5699,13000.0
2007-06-08 09:50:00,18.57,18.59,18.3,18.39,27600.0,18.5699,18.5899,18.2999,18.3899,27600.0
2007-06-08 10:00:00,18.36,18.36,18.25,18.33,48700.0,18.3599,18.3599,18.2499,18.3299,48700.0
2007-06-08 10:10:00,18.33,18.36,18.3,18.36,24000.0,18.3299,18.3599,18.2999,18.3599,24000.0
2007-06-08 10:20:00,18.35,18.36,18.33,18.35,24400.0,18.3499,18.3599,18.3299,18.3499,24400.0
2007-06-08 10:30:00,18.35,18.35,18.26,18.29,41300.0,18.3499,18.3499,18.2599,18.2899,41300.0
2007-06-08 10:40:00,18.28,18.44,18.28,18.39,51800.0,18.2799,18.4399,18.2799,18.3899,51800.0
2007-06-08 10:50:00,18.39,18.48,18.35,18.45,7100.0,18.3899,18.4799,18.3499,18.4499,7100.0
2007-06-08 11:00:00,18.44,18.45,18.35,18.36,20900.0,18.4399,18.4499,18.3499,18.3599,20900.0
2007-06-08 11:10:00,18.37,18.41,18.36,18.38,7700.0,18.3699,18.4099,18.3599,18.3799,7700.0
2007-06-08 11:20:00,18.39,18.43,18.39,18.4,5800.0,18.3899,18.4299,18.3899,18.3999,5800.0
2007-06-08 11:30:00,18.42,18.44,18.37,18.39,38200.0,18.4199,18.4399,18.3699,18.3899,38200.0
2007-06-08 11:40:00,18.4,18.65,18.4,18.64,112000.0,18.3999,18.6499,18.3999,18.6399,112000.0
2007-06-08 11:50:00,18.64,18.64,18.57,18.6,28400.0,18.6399,18.6399,18.5699,18.5999,28400.0
2007-06-08 12:00:00,18.58,18.61,18.58,18.6,22500.0,18.5799,18.6099,18.5799,18.5999,22500.0
2007-06-08 12:10:00,18.6,18.64,18.5,18.62,23200.0,18.5999,18.6399,18.4999,18.6199,23200.0
2007-06-08 12:20:00,18.62,18.66,18.62,18.64,22300.0,18.6199,18.6599,18.6199,18.6399,22300.0
2007-06-08 12:30:00,18.64,18.65,18.63,18.65,11600.0,18.6399,18.6499,18.6299,18.6499,11600.0
2007-06-08 12:40:00,18.65,18.69,18.63,18.64,19300.0,18.6499,18.6899,18.6299,18.6399,19300.0
2007-06-08 12:50:00,18.65,18.66,18.56,18.61,21600.0,18.6499,18.6599,18.5599,18.6099,21600.0
2007-06-08 13:00:00,18.61,18.67,18.52,18.52,162200.0,18.6099,18.6699,18.5199,18.5199,162200.0
2007-06-08 13:10:00,18.51,18.68,18.51,18.66,6200.0,18.5099,18.6799,18.5099,18.6599,6200.0
2007-06-08 13:20:00,18.66,18.66,18.59,18.63,21100.0,18.6599,18.6599,18.5899,18.6299,21100.0
2007-06-08 13:30:00,18.63,18.65,18.54,18.55,15700.0,18.6299,18.6499,18.5399,18.5499,15700.0
2007-06-08 13:40:00,18.56,18.6,18.55,18.59,75400.0,18.5599,18.5999,18.5499,18.5899,75400.0
2007-06-08 13:50:00,18.59,18.65,18.57,18.65,42400.0,18.5899,18.6499,18.5699,18.6499,42400.0
2007-06-08 14:00:00,18.65,18.68,18.6,18.67,43900.0,18.6499,18.6799,18.5999,18.6699,43900.0
2007-06-08 14:10:00,18.68,18.88,18.66,18.68,39600.0,18.6799,18.8799,18.6599,18.6799,39600.0
2007-06-08 14:20:00,18.69,18.84,18.56,18.67,111300.0,18.6899,18.8399,18.5599,18.6699,111300.0
2007-06-08 14:30:00,18.68,18.68,18.63,18.64,30600.0,18.6799,18.6799,18.6299,18.6399,30600.0
2007-06-08 14:40:00,18.65,18.66,18.63,18.64,24800.0,18.6499,18.6599,18.6299,18.6399,24800.0
2007-06-08 14:50:00,18.64,18.65,18.64,18.65,20900.0,18.6399,18.6499,18.6399,18.6499,20900.0
2007-06-08 15:00:00,18.65,18.69,18.63,18.63,34000.0,18.6499,18.6899,18.6299,18.6299,34000.0
2007-06-08 15:10:00,18.63,18.65,18.57,18.6,38000.0,18.6299,18.6499,18.5699,18.5999,38000.0
2007-06-08 15:20:00,18.6,18.6,18.51,18.55,41300.0,18.5999,18.5999,18.5099,18.5499,41300.0
2007-06-08 15:30:00,18.55,18.73,18.55,18.65,38400.0,18.5499,18.7299,18.5499,18.6499,38400.0
2007-06-08 15:40:00,18.66,18.81,18.62,18.81,53500.0,18.6599,18.8099,18.6199,18.8099,53500.0
2007-06-08 15:50:00,18.78,18.79,18.61,18.65,85000.0,18.7799,18.7899,18.6099,18.6499,85000.0
2007-06-11 09:30:00,18.56,18.56,18.12,18.14,54900.0,18.5599,18.5599,18.1199,18.1399,54900.0
2007-06-11 09:40:00,18.16,18.48,18.0,18.27,125300.0,18.1599,18.4799,17.9999,18.2699,125300.0
2007-06-11 09:50:00,18.29,18.63,18.2,18.63,42400.0,18.2899,18.6299,18.1999,18.6299,42400.0
2007-06-11 10:00:00,18.64,18.67,18.42,18.57,32900.0,18.6399,18.6699,18.4199,18.5699,32900.0
2007-06-11 10:10:00,18.57,18.64,18.37,18.58,52500.0,18.5699,18.6399,18.3699,18.5799,52500.0
2007-06-11 10:20:00,18.54,18.56,18.51,18.56,13000.0,18.5399,18.5599,18.5099,18.5599,13000.0
2007-06-11 10:30:00,18.56,18.6,18.35,18.45,22000.0,18.5599,18.5999,18.3499,18.4499,22000.0
2007-06-11 10:40:00,18.45,18.48,18.4,18.4,16500.0,18.4499,18.4799,18.3999,18.3999,16500.0
2007-06-11 10:50:00,18.41,18.5,18.39,18.44,12500.0,18.4099,18.4999,18.3899,18.4399,12500.0
2007-06-11 11:00:00,18.44,18.5,18.41,18.48,55000.0,18.4399,18.4999,18.4099,18.4799,55000.0
2007-06-11 11:10:00,18.48,18.5,18.3,18.47,18500.0,18.4799,18.4999,18.2999,18.4699,18500.0
2007-06-11 11:20:00,18.46,18.5,18.45,18.5,18700.0,18.4599,18.4999,18.4499,18.4999,18700.0
2007-06-11 11:30:00,18.49,18.5,18.37,18.4,13100.0,18.4899,18.4999,18.3699,18.3999,13100.0
2007-06-11 11:40:00,18.4,18.49,18.4,18.48,8700.0,18.3999,18.4899,18.3999,18.4799,8700.0
2007-06-11 11:50:00,18.49,18.49,18.46,18.46,8200.0,18.4899,18.4899,18.4599,18.4599,8200.0
2007-06-11 12:00:00,18.46,18.46,18.44,18.45,7500.0,18.4599,18.4599,18.4399,18.4499,7500.0
2007-06-11 12:10:00,18.45,18.46,18.44,18.45,5700.0,18.4499,18.4599,18.4399,18.4499,5700.0
2007-06-11 12:20:00,18.44,18.46,18.44,18.46,7300.0,18.4399,18.4599,18.4399,18.4599,7300.0
2007-06-11 12:30:00,18.45,18.47,18.43,18.46,11800.0,18.4499,18.4699,18.4299,18.4599,11800.0
2007-06-11 12:40:00,18.45,18.5,18.45,18.5,16800.0,18.4499,18.4999,18.4499,18.4999,16800.0
2007-06-11 12:50:00,18.5,18.5,18.49,18.5,14100.0,18.4999,18.4999,18.4899,18.4999,14100.0
2007-06-11 13:00:00,18.49,18.53,18.48,18.5,229600.0,18.4899,18.5299,18.4799,18.4999,229600.0
2007-06-11 13:10:00,18.5,18.59,18.49,18.59,15300.0,18.4999,18.5899,18.4899,18.5899,15300.0
2007-06-11 13:20:00,18.57,18.64,18.56,18.62,28200.0,18.5699,18.6399,18.5599,18.6199,28200.0
2007-06-11 13:30:00,18.64,18.67,18.61,18.67,644300.0,18.6399,18.6699,18.6099,18.6699,644300.0
2007-06-11 13:40:00,18.67,19.11,18.67,19.0,192600.0,18.6699,19.1099,18.6699,18.9999,192600.0
2007-06-11 13:50:00,18.96,19.0,18.75,18.9,152700.0,18.9599,18.9999,18.7499,18.8999,152700.0
2007-06-11 14:00:00,18.9,19.02,18.85,19.0,74400.0,18.8999,19.0199,18.8499,18.9999,74400.0
2007-06-11 14:10:00,19.0,19.07,18.93,19.03,38200.0,18.9999,19.0699,18.9299,19.0299,38200.0
2007-06-11 14:20:00,19.03,19.12,19.02,19.12,36000.0,19.0299,19.1199,19.0199,19.1199,36000.0
2007-06-11 14:30:00,19.11,19.12,18.96,19.03,47700.0,19.1099,19.1199,18.9599,19.0299,47700.0
2007-06-11 14:40:00,19.03,19.04,18.95,18.95,25000.0,19.0299,19.0399,18.9499,18.9499,25000.0
2007-06-11 14:50:00,18.95,19.02,18.85,18.85,29100.0,18.9499,19.0199,18.8499,18.8499,29100.0
2007-06-11 15:00:00,18.86,18.94,18.84,18.86,39000.0,18.8599,18.9399,18.8399,18.8599,39000.0
2007-06-11 15:10:00,18.86,18.86,18.75,18.79,48900.0,18.8599,18.8599,18.7499,18.7899,48900.0
2007-06-11 15:20:00,18.79,18.79,18.69,18.74,34800.0,18.7899,18.7899,18.6899,18.7399,34800.0
2007-06-11 15:30:00,18.73,18.75,18.62,18.63,41100.0,18.7299,18.7499,18.6199,18.6299,41100.0
2007-06-11 15:40:00,18.63,18.89,18.61,18.83,97300.0,18.6299,18.8899,18.6099,18.8299,97300.0
2007-06-11 15:50:00,18.82,18.95,18.72,18.94,99900.0,18.8199,18.9499,18.7199,18.9399,99900.0
2007-06-12 09:30:00,20.0,20.01,19.64,19.79,522100.0,19.9999,20.0099,19.6399,19.7899,522100.0
2007-06-12 09:40:00,19.79,19.97,19.75,19.8,831200.0,19.7899,19.9699,19.7499,19.7999,831200.0
2007-06-12 09:50:00,19.8,19.8,19.5,19.74,241500.0,19.7999,19.7999,19.4999,19.7399,241500.0
2007-06-12 10:00:00,19.73,19.86,19.68,19.75,173200.0,19.7299,19.8599,19.6799,19.7499,173200.0
2007-06-12 10:10:00,19.75,19.97,19.7,19.83,265400.0,19.7499,19.9699,19.6999,19.8299,265400.0
2007-06-12 10:20:00,19.83,19.85,19.76,19.79,210500.0,19.8299,19.8499,19.7599,19.7899,210500.0
2007-06-12 10:30:00,19.8,20.2,19.79,20.14,310300.0,19.7999,20.1999,19.7899,20.1399,310300.0
2007-06-12 10:40:00,20.13,20.23,20.02,20.08,260600.0,20.1299,20.2299,20.0199,20.0799,260600.0
2007-06-12 10:50:00,20.1,20.1,20.02,20.05,110600.0,20.0999,20.0999,20.0199,20.0499,110600.0
2007-06-12 11:00:00,20.04,20.05,19.88,20.03,138100.0,20.0399,20.0499,19.8799,20.0299,138100.0
2007-06-12 11:10:00,20.02,20.03,19.89,19.92,59900.0,20.0199,20.0299,19.8899,19.9199,59900.0
2007-06-12 11:20:00,19.91,20.02,19.9,20.0,53500.0,19.9099,20.0199,19.8999,19.9999,53500.0
2007-06-12 11:30:00,20.0,20.01,19.98,20.0,40300.0,19.9999,20.0099,19.9799,19.9999,40300.0
2007-06-12 11:40:00,19.99,20.2,19.95,20.1,176400.0,19.9899,20.1999,19.9499,20.0999,176400.0
2007-06-12 11:50:00,20.13,20.14,20.05,20.07,142800.0,20.1299,20.1399,20.0499,20.0699,142800.0
2007-06-12 12:00:00,20.08,20.1,20.04,20.1,32300.0,20.0799,20.0999,20.0399,20.0999,32300.0
2007-06-12 12:10:00,20.1,20.1,19.99,20.08,50400.0,20.0999,20.0999,19.9899,20.0799,50400.0
2007-06-12 12:20:00,20.07,20.09,20.0,20.01,65400.0,20.0699,20.0899,19.9999,20.0099,65400.0
2007-06-12 12:30:00,20.01,20.1,19.99,20.1,24800.0,20.0099,20.0999,19.9899,20.0999,24800.0
2007-06-12 12:40:00,20.1,20.1,19.99,20.02,93800.0,20.0999,20.0999,19.9899,20.0199,93800.0
2007-06-12 12:50:00,20.03,20.07,20.02,20.04,23000.0,20.0299,20.0699,20.0199,20.0399,23000.0
2007-06-12 13:00:00,20.04,20.04,19.85,19.88,78900.0,20.0399,20.0399,19.8499,19.8799,78900.0
2007-06-12 13:10:00,19.89,19.98,19.73,19.87,107700.0,19.8899,19.9799,19.7299,19.8699,107700.0
2007-06-12 13:20:00,19.85,20.0,19.84,19.92,22400.0,19.8499,19.9999,19.8399,19.9199,22400.0
2007-06-12 13:30:00,19.91,19.91,19.88,19.9,10500.0,19.9099,19.9099,19.8799,19.8999,10500.0
2007-06-12 13:40:00,19.9,19.99,19.82,19.94,30300.0,19.8999,19.9899,19.8199,19.9399,30300.0
2007-06-12 13:50:00,19.94,20.0,19.92,20.0,30000.0,19.9399,19.9999,19.9199,19.9999,30000.0
2007-06-12 14:00:00,19.98,20.14,19.98,20.07,113100.0,19.9799,20.1399,19.9799,20.0699,113100.0
2007-06-12 14:10:00,20.07,20.07,19.83,19.84,47500.0,20.0699,20.0699,19.8299,19.8399,47500.0
2007-06-12 14:20:00,19.84,19.92,19.84,19.84,35700.0,19.8399,19.9199,19.8399,19.8399,35700.0
2007-06-12 14:30:00,19.84,19.86,19.7,19.71,200400.0,19.8399,19.8599,19.6999,19.7099,200400.0
2007-06-12 14:40:00,19.71,19.82,19.71,19.75,74900.0,19.7099,19.8199,19.7099,19.7499,74900.0
2007-06-12 14:50:00,19.75,19.81,19.74,19.79,38900.0,19.7499,19.8099,19.7399,19.7899,38900.0
2007-06-12 15:00:00,19.79,19.87,19.55,19.61,58700.0,19.7899,19.8699,19.5499,19.6099,58700.0
2007-06-12 15:10:00,19.61,19.67,19.3,19.64,118700.0,19.6099,19.6699,19.2999,19.6399,118700.0
2007-06-12 15:20:00,19.65,19.7,19.44,19.51,59500.0,19.6499,19.6999,19.4399,19.5099,59500.0
2007-06-12 15:30:00,19.49,19.49,19.37,19.37,46100.0,19.4899,19.4899,19.3699,19.3699,46100.0
2007-06-12 15:40:00,19.37,19.4,19.3,19.37,126800.0,19.3699,19.3999,19.2999,19.3699,126800.0
2007-06-12 15:50:00,19.36,19.51,19.32,19.33,182300.0,19.3599,19.5099,19.3199,19.3299,182300.0
2007-06-13 09:30:00,19.34,19.5,19.23,19.38,22400.0,19.3399,19.4999,19.2299,19.3799,22400.0
2007-06-13 09:40:00,19.38,19.87,19.38,19.66,166600.0,19.3799,19.8699,19.3799,19.6599,166600.0
2007-06-13 09:50:00,19.66,19.9,19.6,19.85,94100.0,19.6599,19.8999,19.5999,19.8499,94100.0
2007-06-13 10:00:00,19.85,19.9,19.73,19.81,53800.0,19.8499,19.8999,19.7299,19.8099,53800.0
2007-06-13 10:10:00,19.8,20.05,19.73,19.92,78100.0,19.7999,20.0499,19.7299,19.9199,78100.0
2007-06-13 10:20:00,19.92,20.13,19.89,19.99,121200.0,19.9199,20.1299,19.8899,19.9899,121200.0
2007-06-13 10:30:00,19.98,20.05,19.9,20.03,150200.0,19.9799,20.0499,19.8999,20.0299,150200.0
2007-06-13 10:40:00,20.04,20.04,19.89,19.91,49600.0,20.0399,20.0399,19.8899,19.9099,49600.0
2007-06-13 10:50:00,19.93,19.98,19.82,19.82,36700.0,19.9299,19.9799,19.8199,19.8199,36700.0
2007-06-13 11:00:00,19.82,19.82,19.69,19.69,24500.0,19.8199,19.8199,19.6899,19.6899,24500.0
2007-06-13 11:10:00,19.69,19.69,19.64,19.64,28600.0,19.6899,19.6899,19.6399,19.6399,28600.0
2007-06-13 11:20:00,19.64,19.64,19.56,19.56,25500.0,19.6399,19.6399,19.5599,19.5599,25500.0
2007-06-13 11:30:00,19.56,19.56,19.5,19.51,29400.0,19.5599,19.5599,19.4999,19.5099,29400.0
2007-06-13 11:40:00,19.51,19.54,19.48,19.54,38300.0,19.5099,19.5399,19.4799,19.5399,38300.0
2007-06-13 11:50:00,19.53,19.53,19.42,19.42,30800.0,19.5299,19.5299,19.4199,19.4199,30800.0
2007-06-13 12:00:00,19.43,19.43,19.4,19.4,14800.0,19.4299,19.4299,19.3999,19.3999,14800.0
2007-06-13 12:10:00,19.4,19.42,19.4,19.4,29100.0,19.3999,19.4199,19.3999,19.3999,29100.0
2007-06-13 12:20:00,19.41,19.43,19.4,19.41,29700.0,19.4099,19.4299,19.3999,19.4099,29700.0
2007-06-13 12:30:00,19.41,19.41,19.4,19.41,15100.0,19.4099,19.4099,19.3999,19.4099,15100.0
2007-06-13 12:40:00,19.4,19.43,19.4,19.4,20400.0,19.3999,19.4299,19.3999,19.3999,20400.0
2007-06-13 12:50:00,19.4,19.51,19.4,19.42,54900.0,19.3999,19.5099,19.3999,19.4199,54900.0
2007-06-13 13:00:00,19.42,19.48,19.42,19.45,23500.0,19.4199,19.4799,19.4199,19.4499,23500.0
2007-06-13 13:10:00,19.44,19.44,19.35,19.41,38000.0,19.4399,19.4399,19.3499,19.4099,38000.0
2007-06-13 13:20:00,19.41,19.41,19.36,19.36,9000.0,19.4099,19.4099,19.3599,19.3599,9000.0
2007-06-13 13:30:00,19.36,19.37,19.35,19.37,20200.0,19.3599,19.3699,19.3499,19.3699,20200.0
2007-06-13 13:40:00,19.36,19.37,19.35,19.35,35900.0,19.3599,19.3699,19.3499,19.3499,35900.0
2007-06-13 13:50:00,19.36,19.39,19.32,19.39,27400.0,19.3599,19.3899,19.3199,19.3899,27400.0
2007-06-13 14:00:00,19.39,19.57,19.38,19.56,65800.0,19.3899,19.5699,19.3799,19.5599,65800.0
2007-06-13 14:10:00,19.56,19.68,19.55,19.56,37000.0,19.5599,19.6799,19.5499,19.5599,37000.0
2007-06-13 14:20:00,19.56,19.69,19.56,19.65,30200.0,19.5599,19.6899,19.5599,19.6499,30200.0
2007-06-13 14:30:00,19.65,19.66,19.63,19.64,24000.0,19.6499,19.6599,19.6299,19.6399,24000.0
2007-06-13 14:40:00,19.65,19.71,19.65,19.68,20700.0,19.6499,19.7099,19.6499,19.6799,20700.0
2007-06-13 14:50:00,19.68,19.7,19.65,19.66,19900.0,19.6799,19.6999,19.6499,19.6599,19900.0
2007-06-13 15:00:00,19.66,19.68,19.65,19.65,21600.0,19.6599,19.6799,19.6499,19.6499,21600.0
2007-06-13 15:10:00,19.65,19.66,19.64,19.65,27000.0,19.6499,19.6599,19.6399,19.6499,27000.0
2007-06-13 15:20:00,19.64,19.65,19.6,19.63,47900.0,19.6399,19.6499,19.5999,19.6299,47900.0
2007-06-13 15:30:00,19.63,19.69,19.63,19.68,36200.0,19.6299,19.6899,19.6299,19.6799,36200.0
2007-06-13 15:40:00,19.69,19.74,19.67,19.73,76000.0,19.6899,19.7399,19.6699,19.7299,76000.0
2007-06-13 15:50:00,19.73,19.75,19.66,19.67,84800.0,19.7299,19.7499,19.6599,19.6699,84800.0
2007-06-14 09:30:00,19.75,20.16,19.61,20.12,32400.0,19.7499,20.1599,19.6099,20.1199,32400.0
2007-06-14 09:40:00,20.13,20.47,20.11,20.36,258700.0,20.1299,20.4699,20.1099,20.3599,258700.0
2007-06-14 09:50:00,20.36,20.5,20.3,20.35,98900.0,20.3599,20.4999,20.2999,20.3499,98900.0
2007-06-14 10:00:00,20.35,20.38,20.3,20.33,29400.0,20.3499,20.3799,20.2999,20.3299,29400.0
2007-06-14 10:10:00,20.33,20.33,20.18,20.25,47500.0,20.3299,20.3299,20.1799,20.2499,47500.0
2007-06-14 10:20:00,20.25,20.25,20.19,20.19,12800.0,20.2499,20.2499,20.1899,20.1899,12800.0
2007-06-14 10:30:00,20.2,20.26,20.19,20.25,29200.0,20.1999,20.2599,20.1899,20.2499,29200.0
2007-06-14 10:40:00,20.26,20.38,20.25,20.37,42800.0,20.2599,20.3799,20.2499,20.3699,42800.0
2007-06-14 10:50:00,20.37,20.44,20.33,20.43,94800.0,20.3699,20.4399,20.3299,20.4299,94800.0
2007-06-14 11:00:00,20.44,20.5,20.43,20.47,67700.0,20.4399,20.4999,20.4299,20.4699,67700.0
2007-06-14 11:10:00,20.46,20.47,20.39,20.4,67000.0,20.4599,20.4699,20.3899,20.3999,67000.0
2007-06-14 11:20:00,20.39,20.5,20.39,20.5,95000.0,20.3899,20.4999,20.3899,20.4999,95000.0
2007-06-14 11:30:00,20.5,20.58,20.44,20.45,206900.0,20.4999,20.5799,20.4399,20.4499,206900.0
2007-06-14 11:40:00,20.46,20.54,20.46,20.49,63900.0,20.4599,20.5399,20.4599,20.4899,63900.0
2007-06-14 11:50:00,20.5,20.51,20.47,20.49,36900.0,20.4999,20.5099,20.4699,20.4899,36900.0
2007-06-14 12:00:00,20.5,20.51,20.48,20.49,67100.0,20.4999,20.5099,20.4799,20.4899,67100.0
2007-06-14 12:10:00,20.5,20.51,20.48,20.5,28600.0,20.4999,20.5099,20.4799,20.4999,28600.0
2007-06-14 12:20:00,20.5,20.57,20.5,20.57,13400.0,20.4999,20.5699,20.4999,20.5699,13400.0
2007-06-14 12:30:00,20.58,20.68,20.57,20.67,64600.0,20.5799,20.6799,20.5699,20.6699,64600.0
2007-06-14 12:40:00,20.68,20.7,20.67,20.7,24400.0,20.6799,20.6999,20.6699,20.6999,24400.0
2007-06-14 12:50:00,20.7,20.7,20.67,20.67,40700.0,20.6999,20.6999,20.6699,20.6699,40700.0
2007-06-14 13:00:00,20.67,20.7,20.67,20.69,17800.0,20.6699,20.6999,20.6699,20.6899,17800.0
2007-06-14 13:10:00,20.69,20.73,20.68,20.71,44800.0,20.6899,20.7299,20.6799,20.7099,44800.0
2007-06-14 13:20:00,20.71,20.94,20.71,20.87,110600.0,20.7099,20.9399,20.7099,20.8699,110600.0
2007-06-14 13:30:00,20.87,20.94,20.86,20.89,40200.0,20.8699,20.9399,20.8599,20.8899,40200.0
2007-06-14 13:40:00,20.88,20.89,20.86,20.86,36700.0,20.8799,20.8899,20.8599,20.8599,36700.0
2007-06-14 13:50:00,20.87,20.88,20.83,20.83,19100.0,20.8699,20.8799,20.8299,20.8299,19100.0
2007-06-14 14:00:00,20.83,20.84,20.74,20.77,66200.0,20.8299,20.8399,20.7399,20.7699,66200.0
2007-06-14 14:10:00,20.77,20.8,20.67,20.67,31400.0,20.7699,20.7999,20.6699,20.6699,31400.0
2007-06-14 14:20:00,20.67,20.68,20.58,20.6,25400.0,20.6699,20.6799,20.5799,20.5999,25400.0
2007-06-14 14:30:00,20.6,20.7,20.59,20.69,25000.0,20.5999,20.6999,20.5899,20.6899,25000.0
2007-06-14 14:40:00,20.69,20.8,20.69,20.72,36400.0,20.6899,20.7999,20.6899,20.7199,36400.0
2007-06-14 14:50:00,20.72,20.73,20.68,20.69,27800.0,20.7199,20.7299,20.6799,20.6899,27800.0
2007-06-14 15:00:00,20.69,20.75,20.69,20.74,35200.0,20.6899,20.7499,20.6899,20.7399,35200.0
2007-06-14 15:10:00,20.74,20.74,20.7,20.71,34400.0,20.7399,20.7399,20.6999,20.7099,34400.0
2007-06-14 15:20:00,20.71,20.75,20.71,20.72,37000.0,20.7099,20.7499,20.7099,20.7199,37000.0
2007-06-14 15:30:00,20.72,20.86,20.7,20.86,121100.0,20.7199,20.8599,20.6999,20.8599,121100.0
2007-06-14 15:40:00,20.86,20.95,20.86,20.93,215800.0,20.8599,20.9499,20.8599,20.9299,215800.0
2007-06-14 15:50:00,20.93,20.99,20.88,20.96,318200.0,20.9299,20.9899,20.8799,20.9599,318200.0
2007-06-15 09:30:00,21.42,21.42,21.21,21.34,258100.0,21.4199,21.4199,21.2099,21.3399,258100.0
2007-06-15 09:40:00,21.33,21.35,21.28,21.3,55100.0,21.3299,21.3499,21.2799,21.2999,55100.0
2007-06-15 09:50:00,21.29,21.29,21.22,21.25,23800.0,21.2899,21.2899,21.2199,21.2499,23800.0
2007-06-15 10:00:00,21.25,21.37,21.23,21.25,30500.0,21.2499,21.3699,21.2299,21.2499,30500.0
2007-06-15 10:10:00,21.24,21.25,21.15,21.21,32800.0,21.2399,21.2499,21.1499,21.2099,32800.0
2007-06-15 10:20:00,21.2,21.21,21.12,21.17,36400.0,21.1999,21.2099,21.1199,21.1699,36400.0
2007-06-15 10:30:00,21.17,21.18,21.06,21.06,29700.0,21.1699,21.1799,21.0599,21.0599,29700.0
2007-06-15 10:40:00,21.07,21.21,21.06,21.19,31400.0,21.0699,21.2099,21.0599,21.1899,31400.0
2007-06-15 10:50:00,21.18,21.19,21.07,21.12,34300.0,21.1799,21.1899,21.0699,21.1199,34300.0
2007-06-15 11:00:00,21.11,21.12,21.06,21.06,34300.0,21.1099,21.1199,21.0599,21.0599,34300.0
2007-06-15 11:10:00,21.06,21.07,20.85,20.87,45300.0,21.0599,21.0699,20.8499,20.8699,45300.0
2007-06-15 11:20:00,20.86,20.89,20.82,20.89,27800.0,20.8599,20.8899,20.8199,20.8899,27800.0
2007-06-15 11:30:00,20.88,20.94,20.78,20.8,26700.0,20.8799,20.9399,20.7799,20.7999,26700.0
2007-06-15 11:40:00,20.8,20.81,20.76,20.81,29800.0,20.7999,20.8099,20.7599,20.8099,29800.0
2007-06-15 11:50:00,20.81,20.91,20.81,20.84,38200.0,20.8099,20.9099,20.8099,20.8399,38200.0
2007-06-15 12:00:00,20.85,20.87,20.84,20.86,20600.0,20.8499,20.8699,20.8399,20.8599,20600.0
2007-06-15 12:10:00,20.86,20.86,20.84,20.85,15400.0,20.8599,20.8599,20.8399,20.8499,15400.0
2007-06-15 12:20:00,20.85,20.85,20.79,20.79,14800.0,20.8499,20.8499,20.7899,20.7899,14800.0
2007-06-15 12:30:00,20.79,20.85,20.77,20.84,32100.0,20.7899,20.8499,20.7699,20.8399,32100.0
2007-06-15 12:40:00,20.83,20.83,20.77,20.77,16500.0,20.8299,20.8299,20.7699,20.7699,16500.0
2007-06-15 12:50:00,20.77,20.77,20.74,20.77,19800.0,20.7699,20.7699,20.7399,20.7699,19800.0
2007-06-15 13:00:00,20.78,20.78,20.71,20.71,17200.0,20.7799,20.7799,20.7099,20.7099,17200.0
2007-06-15 13:10:00,20.71,20.72,20.66,20.66,20000.0,20.7099,20.7199,20.6599,20.6599,20000.0
2007-06-15 13:20:00,20.67,20.67,20.61,20.62,54800.0,20.6699,20.6699,20.6099,20.6199,54800.0
2007-06-15 13:30:00,20.61,20.61,20.5,20.53,48100.0,20.6099,20.6099,20.4999,20.5299,48100.0
2007-06-15 13:40:00,20.53,20.53,20.48,20.5,57700.0,20.5299,20.5299,20.4799,20.4999,57700.0
2007-06-15 13:50:00,20.5,20.5,20.48,20.48,28800.0,20.4999,20.4999,20.4799,20.4799,28800.0
2007-06-15 14:00:00,20.48,20.5,20.32,20.32,34100.0,20.4799,20.4999,20.3199,20.3199,34100.0
2007-06-15 14:10:00,20.31,20.36,20.27,20.36,54700.0,20.3099,20.3599,20.2699,20.3599,54700.0
2007-06-15 14:20:00,20.35,20.39,20.35,20.39,33700.0,20.3499,20.3899,20.3499,20.3899,33700.0
2007-06-15 14:30:00,20.38,20.5,20.38,20.48,51100.0,20.3799,20.4999,20.3799,20.4799,51100.0
2007-06-15 14:40:00,20.48,20.5,20.43,20.44,56400.0,20.4799,20.4999,20.4299,20.4399,56400.0
2007-06-15 14:50:00,20.44,20.45,20.4,20.45,32100.0,20.4399,20.4499,20.3999,20.4499,32100.0
2007-06-15 15:00:00,20.4,20.44,20.38,20.44,36400.0,20.3999,20.4399,20.3799,20.4399,36400.0
2007-06-15 15:10:00,20.44,20.45,20.43,20.45,43900.0,20.4399,20.4499,20.4299,20.4499,43900.0
2007-06-15 15:20:00,20.44,20.54,20.44,20.53,74800.0,20.4399,20.5399,20.4399,20.5299,74800.0
2007-06-15 15:30:00,20.53,20.67,20.49,20.58,73800.0,20.5299,20.6699,20.4899,20.5799,73800.0
2007-06-15 15:40:00,20.58,20.68,20.49,20.68,61500.0,20.5799,20.6799,20.4899,20.6799,61500.0
2007-06-15 15:50:00,20.69,20.71,20.58,20.66,109500.0,20.6899,20.7099,20.5799,20.6599,109500.0
2007-06-18 09:30:00,20.73,20.81,20.63,20.74,21300.0,20.7299,20.8099,20.6299,20.7399,21300.0
2007-06-18 09:40:00,20.74,20.77,20.71,20.74,40600.0,20.7399,20.7699,20.7099,20.7399,40600.0
2007-06-18 09:50:00,20.74,20.74,20.57,20.57,37700.0,20.7399,20.7399,20.5699,20.5699,37700.0
2007-06-18 10:00:00,20.57,20.57,20.43,20.44,24300.0,20.5699,20.5699,20.4299,20.4399,24300.0
2007-06-18 10:10:00,20.44,20.52,20.44,20.5,27500.0,20.4399,20.5199,20.4399,20.4999,27500.0
2007-06-18 10:20:00,20.48,20.53,20.48,20.53,8600.0,20.4799,20.5299,20.4799,20.5299,8600.0
2007-06-18 10:30:00,20.53,20.6,20.53,20.59,20000.0,20.5299,20.5999,20.5299,20.5899,20000.0
2007-06-18 10:40:00,20.59,20.62,20.56,20.61,29000.0,20.5899,20.6199,20.5599,20.6099,29000.0
2007-06-18 10:50:00,20.6,20.63,20.6,20.61,16400.0,20.5999,20.6299,20.5999,20.6099,16400.0
2007-06-18 11:00:00,20.6,20.61,20.6,20.6,5700.0,20.5999,20.6099,20.5999,20.5999,5700.0
2007-06-18 11:10:00,20.6,20.69,20.6,20.68,30100.0,20.5999,20.6899,20.5999,20.6799,30100.0
2007-06-18 11:20:00,20.69,20.69,20.6,20.6,20100.0,20.6899,20.6899,20.5999,20.5999,20100.0
2007-06-18 11:30:00,20.6,20.61,20.58,20.58,15700.0,20.5999,20.6099,20.5799,20.5799,15700.0
2007-06-18 11:40:00,20.58,20.59,20.58,20.58,20500.0,20.5799,20.5899,20.5799,20.5799,20500.0
2007-06-18 11:50:00,20.58,20.59,20.58,20.58,4100.0,20.5799,20.5899,20.5799,20.5799,4100.0
2007-06-18 12:00:00,20.58,20.59,20.58,20.58,13100.0,20.5799,20.5899,20.5799,20.5799,13100.0
2007-06-18 12:10:00,20.58,20.6,20.58,20.59,9600.0,20.5799,20.5999,20.5799,20.5899,9600.0
2007-06-18 12:20:00,20.6,20.61,20.58,20.59,18600.0,20.5999,20.6099,20.5799,20.5899,18600.0
2007-06-18 12:30:00,20.58,20.59,20.58,20.59,7800.0,20.5799,20.5899,20.5799,20.5899,7800.0
2007-06-18 12:40:00,20.59,20.59,20.58,20.58,6900.0,20.5899,20.5899,20.5799,20.5799,6900.0
2007-06-18 12:50:00,20.58,20.61,20.58,20.6,14400.0,20.5799,20.6099,20.5799,20.5999,14400.0
2007-06-18 13:00:00,20.6,20.61,20.59,20.61,14900.0,20.5999,20.6099,20.5899,20.6099,14900.0
2007-06-18 13:10:00,20.6,20.64,20.59,20.63,26400.0,20.5999,20.6399,20.5899,20.6299,26400.0
2007-06-18 13:20:00,20.63,20.64,20.62,20.63,7700.0,20.6299,20.6399,20.6199,20.6299,7700.0
2007-06-18 13:30:00,20.63,20.64,20.62,20.63,11000.0,20.6299,20.6399,20.6199,20.6299,11000.0
2007-06-18 13:40:00,20.62,20.62,20.54,20.57,23700.0,20.6199,20.6199,20.5399,20.5699,23700.0
2007-06-18 13:50:00,20.55,20.57,20.54,20.56,16000.0,20.5499,20.5699,20.5399,20.5599,16000.0
2007-06-18 14:00:00,20.56,20.56,20.54,20.54,11400.0,20.5599,20.5599,20.5399,20.5399,11400.0
2007-06-18 14:10:00,20.55,20.55,20.54,20.54,9800.0,20.5499,20.5499,20.5399,20.5399,9800.0
2007-06-18 14:20:00,20.54,20.55,20.53,20.54,14700.0,20.5399,20.5499,20.5299,20.5399,14700.0
2007-06-18 14:30:00,20.55,20.56,20.51,20.51,23400.0,20.5499,20.5599,20.5099,20.5099,23400.0
2007-06-18 14:40:00,20.51,20.51,20.47,20.49,28700.0,20.5099,20.5099,20.4699,20.4899,28700.0
2007-06-18 14:50:00,20.49,20.49,20.42,20.46,41300.0,20.4899,20.4899,20.4199,20.4599,41300.0
2007-06-18 15:00:00,20.45,20.52,20.45,20.51,28400.0,20.4499,20.5199,20.4499,20.5099,28400.0
2007-06-18 15:10:00,20.51,20.54,20.51,20.54,22300.0,20.5099,20.5399,20.5099,20.5399,22300.0
2007-06-18 15:20:00,20.54,20.61,20.54,20.6,19500.0,20.5399,20.6099,20.5399,20.5999,19500.0
2007-06-18 15:30:00,20.61,20.64,20.59,20.59,33300.0,20.6099,20.6399,20.5899,20.5899,33300.0
2007-06-18 15:40:00,20.59,20.64,20.57,20.59,75400.0,20.5899,20.6399,20.5699,20.5899,75400.0
2007-06-18 15:50:00,20.6,20.6,20.48,20.55,61300.0,20.5999,20.5999,20.4799,20.5499,61300.0
2007-06-19 09:30:00,20.55,20.71,20.4,20.4,15100.0,20.5499,20.7099,20.3999,20.3999,15100.0
2007-06-19 09:40:00,20.4,20.48,20.38,20.47,15600.0,20.3999,20.4799,20.3799,20.4699,15600.0
2007-06-19 09:50:00,20.47,20.47,20.37,20.4,13200.0,20.4699,20.4699,20.3699,20.3999,13200.0
2007-06-19 10:00:00,20.4,20.47,20.4,20.41,14000.0,20.3999,20.4699,20.3999,20.4099,14000.0
2007-06-19 10:10:00,20.43,20.43,20.38,20.38,11400.0,20.4299,20.4299,20.3799,20.3799,11400.0
2007-06-19 10:20:00,20.38,20.45,20.38,20.43,19100.0,20.3799,20.4499,20.3799,20.4299,19100.0
2007-06-19 10:30:00,20.43,20.53,20.43,20.47,38600.0,20.4299,20.5299,20.4299,20.4699,38600.0
2007-06-19 10:40:00,20.48,20.52,20.48,20.51,3500.0,20.4799,20.5199,20.4799,20.5099,3500.0
2007-06-19 10:50:00,20.51,20.53,20.49,20.52,14100.0,20.5099,20.5299,20.4899,20.5199,14100.0
2007-06-19 11:00:00,20.52,20.53,20.49,20.49,6500.0,20.5199,20.5299,20.4899,20.4899,6500.0
2007-06-19 11:10:00,20.48,20.53,20.47,20.47,11700.0,20.4799,20.5299,20.4699,20.4699,11700.0
2007-06-19 11:20:00,20.46,20.54,20.46,20.53,44300.0,20.4599,20.5399,20.4599,20.5299,44300.0
2007-06-19 11:30:00,20.53,20.53,20.5,20.52,29800.0,20.5299,20.5299,20.4999,20.5199,29800.0
2007-06-19 11:40:00,20.53,20.57,20.52,20.55,19200.0,20.5299,20.5699,20.5199,20.5499,19200.0
2007-06-19 11:50:00,20.56,20.62,20.56,20.61,10600.0,20.5599,20.6199,20.5599,20.6099,10600.0
2007-06-19 12:00:00,20.61,20.71,20.61,20.7,22900.0,20.6099,20.7099,20.6099,20.6999,22900.0
2007-06-19 12:10:00,20.7,20.76,20.69,20.75,11200.0,20.6999,20.7599,20.6899,20.7499,11200.0
2007-06-19 12:20:00,20.75,20.75,20.69,20.69,6700.0,20.7499,20.7499,20.6899,20.6899,6700.0
2007-06-19 12:30:00,20.69,20.69,20.6,20.6,11400.0,20.6899,20.6899,20.5999,20.5999,11400.0
2007-06-19 12:40:00,20.6,20.67,20.58,20.62,27100.0,20.5999,20.6699,20.5799,20.6199,27100.0
2007-06-19 12:50:00,20.61,20.63,20.57,20.58,27800.0,20.6099,20.6299,20.5699,20.5799,27800.0
2007-06-19 13:00:00,20.57,20.63,20.51,20.62,22300.0,20.5699,20.6299,20.5099,20.6199,22300.0
2007-06-19 13:10:00,20.62,20.64,20.61,20.63,10500.0,20.6199,20.6399,20.6099,20.6299,10500.0
2007-06-19 13:20:00,20.64,20.68,20.62,20.63,23900.0,20.6399,20.6799,20.6199,20.6299,23900.0
2007-06-19 13:30:00,20.64,20.64,20.59,20.62,19600.0,20.6399,20.6399,20.5899,20.6199,19600.0
2007-06-19 13:40:00,20.63,20.66,20.63,20.66,6300.0,20.6299,20.6599,20.6299,20.6599,6300.0
2007-06-19 13:50:00,20.66,20.71,20.64,20.71,13300.0,20.6599,20.7099,20.6399,20.7099,13300.0
2007-06-19 14:00:00,20.7,20.71,20.63,20.64,16500.0,20.6999,20.7099,20.6299,20.6399,16500.0
2007-06-19 14:10:00,20.63,20.69,20.62,20.62,15900.0,20.6299,20.6899,20.6199,20.6199,15900.0
2007-06-19 14:20:00,20.62,20.62,20.55,20.59,23700.0,20.6199,20.6199,20.5499,20.5899,23700.0
2007-06-19 14:30:00,20.6,20.63,20.57,20.63,17100.0,20.5999,20.6299,20.5699,20.6299,17100.0
2007-06-19 14:40:00,20.62,20.65,20.62,20.63,13800.0,20.6199,20.6499,20.6199,20.6299,13800.0
2007-06-19 14:50:00,20.63,20.67,20.61,20.67,11100.0,20.6299,20.6699,20.6099,20.6699,11100.0
2007-06-19 15:00:00,20.67,20.74,20.65,20.73,19300.0,20.6699,20.7399,20.6499,20.7299,19300.0
2007-06-19 15:10:00,20.73,20.78,20.72,20.77,16300.0,20.7299,20.7799,20.7199,20.7699,16300.0
2007-06-19 15:20:00,20.78,20.79,20.75,20.75,14400.0,20.7799,20.7899,20.7499,20.7499,14400.0
2007-06-19 15:30:00,20.76,20.84,20.75,20.83,35600.0,20.7599,20.8399,20.7499,20.8299,35600.0
2007-06-19 15:40:00,20.84,20.84,20.75,20.76,43100.0,20.8399,20.8399,20.7499,20.7599,43100.0
2007-06-19 15:50:00,20.77,20.83,20.74,20.76,63000.0,20.7699,20.8299,20.7399,20.7599,63000.0
2007-06-20 09:30:00,20.82,20.82,20.56,20.56,9200.0,20.8199,20.8199,20.5599,20.5599,9200.0
2007-06-20 09:40:00,20.54,20.6,20.51,20.54,15400.0,20.5399,20.5999,20.5099,20.5399,15400.0
2007-06-20 09:50:00,20.53,20.59,20.52,20.58,13400.0,20.5299,20.5899,20.5199,20.5799,13400.0
2007-06-20 10:00:00,20.55,20.69,20.52,20.58,42000.0,20.5499,20.6899,20.5199,20.5799,42000.0
2007-06-20 10:10:00,20.58,20.61,20.57,20.6,12500.0,20.5799,20.6099,20.5699,20.5999,12500.0
2007-06-20 10:20:00,20.61,20.65,20.58,20.61,18800.0,20.6099,20.6499,20.5799,20.6099,18800.0
2007-06-20 10:30:00,20.63,20.88,20.61,20.78,34100.0,20.6299,20.8799,20.6099,20.7799,34100.0
2007-06-20 10:40:00,20.81,20.81,20.76,20.76,7000.0,20.8099,20.8099,20.7599,20.7599,7000.0
2007-06-20 10:50:00,20.76,20.79,20.74,20.77,11600.0,20.7599,20.7899,20.7399,20.7699,11600.0
2007-06-20 11:00:00,20.76,20.8,20.74,20.79,25000.0,20.7599,20.7999,20.7399,20.7899,25000.0
2007-06-20 11:10:00,20.8,20.8,20.72,20.75,20900.0,20.7999,20.7999,20.7199,20.7499,20900.0
2007-06-20 11:20:00,20.75,20.76,20.72,20.75,9200.0,20.7499,20.7599,20.7199,20.7499,9200.0
2007-06-20 11:30:00,20.75,20.75,20.67,20.68,22400.0,20.7499,20.7499,20.6699,20.6799,22400.0
2007-06-20 11:40:00,20.67,20.67,20.62,20.64,8400.0,20.6699,20.6699,20.6199,20.6399,8400.0
2007-06-20 11:50:00,20.63,20.63,20.59,20.6,24100.0,20.6299,20.6299,20.5899,20.5999,24100.0
2007-06-20 12:00:00,20.6,20.61,20.6,20.6,21100.0,20.5999,20.6099,20.5999,20.5999,21100.0
2007-06-20 12:10:00,20.6,20.6,20.57,20.59,88900.0,20.5999,20.5999,20.5699,20.5899,88900.0
2007-06-20 12:20:00,20.59,20.59,20.56,20.56,11600.0,20.5899,20.5899,20.5599,20.5599,11600.0
2007-06-20 12:30:00,20.57,20.6,20.56,20.6,140300.0,20.5699,20.5999,20.5599,20.5999,140300.0
2007-06-20 12:40:00,20.59,20.6,20.58,20.59,18000.0,20.5899,20.5999,20.5799,20.5899,18000.0
2007-06-20 12:50:00,20.59,20.61,20.59,20.6,33300.0,20.5899,20.6099,20.5899,20.5999,33300.0
2007-06-20 13:00:00,20.59,20.67,20.59,20.65,73900.0,20.5899,20.6699,20.5899,20.6499,73900.0
2007-06-20 13:10:00,20.65,20.9,20.64,20.71,32300.0,20.6499,20.8999,20.6399,20.7099,32300.0
2007-06-20 13:20:00,20.73,20.73,20.65,20.65,10600.0,20.7299,20.7299,20.6499,20.6499,10600.0
2007-06-20 13:30:00,20.66,20.71,20.66,20.66,8600.0,20.6599,20.7099,20.6599,20.6599,8600.0
2007-06-20 13:40:00,20.66,20.67,20.65,20.65,9000.0,20.6599,20.6699,20.6499,20.6499,9000.0
2007-06-20 13:50:00,20.66,20.68,20.65,20.65,13500.0,20.6599,20.6799,20.6499,20.6499,13500.0
2007-06-20 14:00:00,20.65,20.67,20.65,20.66,20800.0,20.6499,20.6699,20.6499,20.6599,20800.0
2007-06-20 14:10:00,20.66,20.72,20.66,20.68,13300.0,20.6599,20.7199,20.6599,20.6799,13300.0
2007-06-20 14:20:00,20.68,20.69,20.65,20.68,13400.0,20.6799,20.6899,20.6499,20.6799,13400.0
2007-06-20 14:30:00,20.68,20.75,20.65,20.74,101100.0,20.6799,20.7499,20.6499,20.7399,101100.0
2007-06-20 14:40:00,20.75,20.78,20.71,20.71,162700.0,20.7499,20.7799,20.7099,20.7099,162700.0
2007-06-20 14:50:00,20.72,20.75,20.71,20.73,26200.0,20.7199,20.7499,20.7099,20.7299,26200.0
2007-06-20 15:00:00,20.73,20.73,20.63,20.63,54400.0,20.7299,20.7299,20.6299,20.6299,54400.0
2007-06-20 15:10:00,20.63,20.67,20.63,20.65,142000.0,20.6299,20.6699,20.6299,20.6499,142000.0
2007-06-20 15:20:00,20.65,20.66,20.65,20.65,60800.0,20.6499,20.6599,20.6499,20.6499,60800.0
2007-06-20 15:30:00,20.65,20.7,20.65,20.65,54000.0,20.6499,20.6999,20.6499,20.6499,54000.0
2007-06-20 15:40:00,20.65,20.66,20.64,20.65,43000.0,20.6499,20.6599,20.6399,20.6499,43000.0
2007-06-20 15:50:00,20.65,20.66,20.64,20.65,48300.0,20.6499,20.6599,20.6399,20.6499,48300.0
2007-06-21 09:30:00,20.5,20.74,20.5,20.53,23800.0,20.4999,20.7399,20.4999,20.5299,23800.0
2007-06-21 09:40:00,20.56,20.57,20.5,20.51,37800.0,20.5599,20.5699,20.4999,20.5099,37800.0
2007-06-21 09:50:00,20.51,20.51,20.4,20.47,60000.0,20.5099,20.5099,20.3999,20.4699,60000.0
2007-06-21 10:00:00,20.46,20.54,20.45,20.54,45300.0,20.4599,20.5399,20.4499,20.5399,45300.0
2007-06-21 10:10:00,20.54,20.57,20.53,20.57,27400.0,20.5399,20.5699,20.5299,20.5699,27400.0
2007-06-21 10:20:00,20.57,20.61,20.45,20.45,177400.0,20.5699,20.6099,20.4499,20.4499,177400.0
2007-06-21 10:30:00,20.45,20.48,20.44,20.46,33100.0,20.4499,20.4799,20.4399,20.4599,33100.0
2007-06-21 10:40:00,20.46,20.49,20.32,20.45,220200.0,20.4599,20.4899,20.3199,20.4499,220200.0
2007-06-21 10:50:00,20.45,20.53,20.44,20.51,29600.0,20.4499,20.5299,20.4399,20.5099,29600.0
2007-06-21 11:00:00,20.5,20.55,20.5,20.54,18900.0,20.4999,20.5499,20.4999,20.5399,18900.0
2007-06-21 11:10:00,20.52,20.63,20.5,20.63,25300.0,20.5199,20.6299,20.4999,20.6299,25300.0
2007-06-21 11:20:00,20.64,20.67,20.57,20.64,45800.0,20.6399,20.6699,20.5699,20.6399,45800.0
2007-06-21 11:30:00,20.64,20.64,20.58,20.63,40700.0,20.6399,20.6399,20.5799,20.6299,40700.0
2007-06-21 11:40:00,20.61,20.7,20.6,20.63,14400.0,20.6099,20.6999,20.5999,20.6299,14400.0
2007-06-21 11:50:00,20.62,20.62,20.56,20.57,11300.0,20.6199,20.6199,20.5599,20.5699,11300.0
2007-06-21 12:00:00,20.57,20.66,20.57,20.58,28100.0,20.5699,20.6599,20.5699,20.5799,28100.0
2007-06-21 12:10:00,20.58,20.65,20.58,20.59,25400.0,20.5799,20.6499,20.5799,20.5899,25400.0
2007-06-21 12:20:00,20.6,20.74,20.57,20.62,20800.0,20.5999,20.7399,20.5699,20.6199,20800.0
2007-06-21 12:30:00,20.61,20.62,20.5,20.58,17800.0,20.6099,20.6199,20.4999,20.5799,17800.0
2007-06-21 12:40:00,20.6,20.6,20.56,20.56,15900.0,20.5999,20.5999,20.5599,20.5599,15900.0
2007-06-21 12:50:00,20.56,20.58,20.5,20.55,8300.0,20.5599,20.5799,20.4999,20.5499,8300.0
2007-06-21 13:00:00,20.55,20.6,20.55,20.6,10100.0,20.5499,20.5999,20.5499,20.5999,10100.0
2007-06-21 13:10:00,20.61,20.62,20.6,20.62,10000.0,20.6099,20.6199,20.5999,20.6199,10000.0
2007-06-21 13:20:00,20.62,20.62,20.61,20.61,9900.0,20.6199,20.6199,20.6099,20.6099,9900.0
2007-06-21 13:30:00,20.61,20.64,20.61,20.61,9500.0,20.6099,20.6399,20.6099,20.6099,9500.0
2007-06-21 13:40:00,20.62,20.64,20.6,20.64,15400.0,20.6199,20.6399,20.5999,20.6399,15400.0
2007-06-21 13:50:00,20.64,20.68,20.63,20.67,10300.0,20.6399,20.6799,20.6299,20.6699,10300.0
2007-06-21 14:00:00,20.68,20.68,20.62,20.62,9200.0,20.6799,20.6799,20.6199,20.6199,9200.0
2007-06-21 14:10:00,20.62,20.65,20.61,20.65,15500.0,20.6199,20.6499,20.6099,20.6499,15500.0
2007-06-21 14:20:00,20.65,20.66,20.62,20.62,7700.0,20.6499,20.6599,20.6199,20.6199,7700.0
2007-06-21 14:30:00,20.62,20.63,20.6,20.6,26900.0,20.6199,20.6299,20.5999,20.5999,26900.0
2007-06-21 14:40:00,20.6,20.65,20.6,20.6,16900.0,20.5999,20.6499,20.5999,20.5999,16900.0
2007-06-21 14:50:00,20.61,20.7,20.61,20.69,24500.0,20.6099,20.6999,20.6099,20.6899,24500.0
2007-06-21 15:00:00,20.7,20.72,20.66,20.71,21200.0,20.6999,20.7199,20.6599,20.7099,21200.0
2007-06-21 15:10:00,20.71,20.72,20.63,20.67,23800.0,20.7099,20.7199,20.6299,20.6699,23800.0
2007-06-21 15:20:00,20.67,20.72,20.64,20.71,19600.0,20.6699,20.7199,20.6399,20.7099,19600.0
2007-06-21 15:30:00,20.7,20.71,20.6,20.63,16400.0,20.6999,20.7099,20.5999,20.6299,16400.0
2007-06-21 15:40:00,20.63,20.64,20.6,20.62,32000.0,20.6299,20.6399,20.5999,20.6199,32000.0
2007-06-21 15:50:00,20.62,20.66,20.59,20.6,50700.0,20.6199,20.6599,20.5899,20.5999,50700.0
2007-06-22 09:30:00,20.49,20.58,20.43,20.56,4700.0,20.4899,20.5799,20.4299,20.5599,4700.0
2007-06-22 09:40:00,20.56,20.58,20.5,20.58,15600.0,20.5599,20.5799,20.4999,20.5799,15600.0
2007-06-22 09:50:00,20.6,20.84,20.59,20.82,47700.0,20.5999,20.8399,20.5899,20.8199,47700.0
2007-06-22 10:00:00,20.82,20.83,20.67,20.81,24300.0,20.8199,20.8299,20.6699,20.8099,24300.0
2007-06-22 10:10:00,20.81,20.88,20.76,20.84,40000.0,20.8099,20.8799,20.7599,20.8399,40000.0
2007-06-22 10:20:00,20.84,20.89,20.82,20.85,20800.0,20.8399,20.8899,20.8199,20.8499,20800.0
2007-06-22 10:30:00,20.84,20.87,20.76,20.86,18900.0,20.8399,20.8699,20.7599,20.8599,18900.0
2007-06-22 10:40:00,20.87,20.89,20.86,20.89,14100.0,20.8699,20.8899,20.8599,20.8899,14100.0
2007-06-22 10:50:00,20.89,20.92,20.87,20.92,14100.0,20.8899,20.9199,20.8699,20.9199,14100.0
2007-06-22 11:00:00,20.92,20.92,20.79,20.92,49200.0,20.9199,20.9199,20.7899,20.9199,49200.0
2007-06-22 11:10:00,20.92,21.08,20.9,20.93,49000.0,20.9199,21.0799,20.8999,20.9299,49000.0
2007-06-22 11:20:00,20.94,21.0,20.93,20.95,9900.0,20.9399,20.9999,20.9299,20.9499,9900.0
2007-06-22 11:30:00,20.97,20.98,20.88,20.92,63500.0,20.9699,20.9799,20.8799,20.9199,63500.0
2007-06-22 11:40:00,20.92,20.93,20.87,20.89,41000.0,20.9199,20.9299,20.8699,20.8899,41000.0
2007-06-22 11:50:00,20.89,20.97,20.84,20.97,24100.0,20.8899,20.9699,20.8399,20.9699,24100.0
2007-06-22 12:00:00,20.97,20.98,20.86,20.86,7500.0,20.9699,20.9799,20.8599,20.8599,7500.0
2007-06-22 12:10:00,20.85,20.9,20.85,20.87,19000.0,20.8499,20.8999,20.8499,20.8699,19000.0
2007-06-22 12:20:00,20.88,20.88,20.79,20.8,29400.0,20.8799,20.8799,20.7899,20.7999,29400.0
2007-06-22 12:30:00,20.8,20.9,20.8,20.9,19500.0,20.7999,20.8999,20.7999,20.8999,19500.0
2007-06-22 12:40:00,20.87,20.9,20.84,20.85,20200.0,20.8699,20.8999,20.8399,20.8499,20200.0
2007-06-22 12:50:00,20.84,20.87,20.84,20.85,15600.0,20.8399,20.8699,20.8399,20.8499,15600.0
2007-06-22 13:00:00,20.86,20.87,20.82,20.86,23300.0,20.8599,20.8699,20.8199,20.8599,23300.0
2007-06-22 13:10:00,20.87,20.88,20.85,20.87,16800.0,20.8699,20.8799,20.8499,20.8699,16800.0
2007-06-22 13:20:00,20.86,20.94,20.86,20.91,25700.0,20.8599,20.9399,20.8599,20.9099,25700.0
2007-06-22 13:30:00,20.92,20.95,20.86,20.94,17600.0,20.9199,20.9499,20.8599,20.9399,17600.0
2007-06-22 13:40:00,20.95,20.96,20.87,20.89,9300.0,20.9499,20.9599,20.8699,20.8899,9300.0
2007-06-22 13:50:00,20.88,20.89,20.86,20.86,10700.0,20.8799,20.8899,20.8599,20.8599,10700.0
2007-06-22 14:00:00,20.86,20.88,20.82,20.87,20700.0,20.8599,20.8799,20.8199,20.8699,20700.0
2007-06-22 14:10:00,20.88,20.92,20.86,20.89,7800.0,20.8799,20.9199,20.8599,20.8899,7800.0
2007-06-22 14:20:00,20.88,20.95,20.82,20.94,40800.0,20.8799,20.9499,20.8199,20.9399,40800.0
2007-06-22 14:30:00,20.94,20.99,20.91,20.95,20300.0,20.9399,20.9899,20.9099,20.9499,20300.0
2007-06-22 14:40:00,20.97,21.03,20.97,21.02,15300.0,20.9699,21.0299,20.9699,21.0199,15300.0
2007-06-22 14:50:00,21.03,21.03,21.0,21.02,15600.0,21.0299,21.0299,20.9999,21.0199,15600.0
2007-06-22 15:00:00,21.02,21.03,20.85,20.87,98000.0,21.0199,21.0299,20.8499,20.8699,98000.0
2007-06-22 15:10:00,20.86,20.97,20.85,20.96,16800.0,20.8599,20.9699,20.8499,20.9599,16800.0
2007-06-22 15:20:00,20.97,20.98,20.9,20.91,9400.0,20.9699,20.9799,20.8999,20.9099,9400.0
2007-06-22 15:30:00,20.91,20.92,20.9,20.9,32600.0,20.9099,20.9199,20.8999,20.8999,32600.0
2007-06-22 15:40:00,20.91,20.93,20.89,20.92,36200.0,20.9099,20.9299,20.8899,20.9199,36200.0
2007-06-22 15:50:00,20.92,20.92,20.85,20.85,62500.0,20.9199,20.9199,20.8499,20.8499,62500.0
2007-06-25 09:30:00,20.88,20.92,20.7,20.75,13500.0,20.8799,20.9199,20.6999,20.7499,13500.0
2007-06-25 09:40:00,20.78,20.85,20.73,20.85,19100.0,20.7799,20.8499,20.7299,20.8499,19100.0
2007-06-25 09:50:00,20.85,20.98,20.83,20.92,15900.0,20.8499,20.9799,20.8299,20.9199,15900.0
2007-06-25 10:00:00,20.92,21.01,20.89,20.94,34200.0,20.9199,21.0099,20.8899,20.9399,34200.0
2007-06-25 10:10:00,20.95,21.09,20.9,21.08,45100.0,20.9499,21.0899,20.8999,21.0799,45100.0
2007-06-25 10:20:00,21.09,21.14,21.0,21.01,16800.0,21.0899,21.1399,20.9999,21.0099,16800.0
2007-06-25 10:30:00,21.0,21.04,20.83,20.84,17900.0,20.9999,21.0399,20.8299,20.8399,17900.0
2007-06-25 10:40:00,20.84,21.0,20.83,20.92,21900.0,20.8399,20.9999,20.8299,20.9199,21900.0
2007-06-25 10:50:00,20.92,21.02,20.87,20.99,16600.0,20.9199,21.0199,20.8699,20.9899,16600.0
2007-06-25 11:00:00,20.99,20.99,20.85,20.9,17800.0,20.9899,20.9899,20.8499,20.8999,17800.0
2007-06-25 11:10:00,20.88,20.91,20.85,20.85,11000.0,20.8799,20.9099,20.8499,20.8499,11000.0
2007-06-25 11:20:00,20.85,20.85,20.76,20.78,36400.0,20.8499,20.8499,20.7599,20.7799,36400.0
2007-06-25 11:30:00,20.78,20.85,20.61,20.75,60800.0,20.7799,20.8499,20.6099,20.7499,60800.0
2007-06-25 11:40:00,20.73,20.81,20.7,20.81,24900.0,20.7299,20.8099,20.6999,20.8099,24900.0
2007-06-25 11:50:00,20.81,20.89,20.81,20.86,16300.0,20.8099,20.8899,20.8099,20.8599,16300.0
2007-06-25 12:00:00,20.86,20.86,20.81,20.81,14200.0,20.8599,20.8599,20.8099,20.8099,14200.0
2007-06-25 12:10:00,20.82,20.82,20.76,20.76,13600.0,20.8199,20.8199,20.7599,20.7599,13600.0
2007-06-25 12:20:00,20.76,20.77,20.73,20.77,23800.0,20.7599,20.7699,20.7299,20.7699,23800.0
2007-06-25 12:30:00,20.76,20.79,20.76,20.77,19500.0,20.7599,20.7899,20.7599,20.7699,19500.0
2007-06-25 12:40:00,20.77,20.77,20.72,20.72,20000.0,20.7699,20.7699,20.7199,20.7199,20000.0
2007-06-25 12:50:00,20.71,21.42,20.66,21.16,128700.0,20.7099,21.4199,20.6599,21.1599,128700.0
2007-06-25 13:00:00,21.2,21.7,21.14,21.25,276100.0,21.1999,21.6999,21.1399,21.2499,276100.0
2007-06-25 13:10:00,21.24,21.24,21.05,21.07,44900.0,21.2399,21.2399,21.0499,21.0699,44900.0
2007-06-25 13:20:00,21.06,21.16,21.05,21.09,22700.0,21.0599,21.1599,21.0499,21.0899,22700.0
2007-06-25 13:30:00,21.09,21.1,20.99,21.04,21500.0,21.0899,21.0999,20.9899,21.0399,21500.0
2007-06-25 13:40:00,21.04,21.06,20.95,20.96,23600.0,21.0399,21.0599,20.9499,20.9599,23600.0
2007-06-25 13:50:00,20.96,20.97,20.94,20.95,22300.0,20.9599,20.9699,20.9399,20.9499,22300.0
2007-06-25 14:00:00,20.94,20.95,20.71,20.74,50800.0,20.9399,20.9499,20.7099,20.7399,50800.0
2007-06-25 14:10:00,20.75,20.75,20.6,20.66,39400.0,20.7499,20.7499,20.5999,20.6599,39400.0
2007-06-25 14:20:00,20.65,20.7,20.61,20.62,25700.0,20.6499,20.6999,20.6099,20.6199,25700.0
2007-06-25 14:30:00,20.61,20.64,20.52,20.62,88300.0,20.6099,20.6399,20.5199,20.6199,88300.0
2007-06-25 14:40:00,20.64,20.64,20.59,20.6,22100.0,20.6399,20.6399,20.5899,20.5999,22100.0
2007-06-25 14:50:00,20.6,20.75,20.58,20.73,27500.0,20.5999,20.7499,20.5799,20.7299,27500.0
2007-06-25 15:00:00,20.72,20.76,20.67,20.67,22800.0,20.7199,20.7599,20.6699,20.6699,22800.0
2007-06-25 15:10:00,20.66,20.75,20.63,20.69,25400.0,20.6599,20.7499,20.6299,20.6899,25400.0
2007-06-25 15:20:00,20.7,20.74,20.66,20.74,18600.0,20.6999,20.7399,20.6599,20.7399,18600.0
2007-06-25 15:30:00,20.73,20.76,20.6,20.64,33400.0,20.7299,20.7599,20.5999,20.6399,33400.0
2007-06-25 15:40:00,20.64,20.7,20.59,20.63,47600.0,20.6399,20.6999,20.5899,20.6299,47600.0
2007-06-25 15:50:00,20.63,20.74,20.59,20.65,81700.0,20.6299,20.7399,20.5899,20.6499,81700.0
2007-06-26 09:30:00,20.73,20.84,20.51,20.58,23900.0,20.7299,20.8399,20.5099,20.5799,23900.0
2007-06-26 09:40:00,20.59,20.72,20.58,20.7,29200.0,20.5899,20.7199,20.5799,20.6999,29200.0
2007-06-26 09:50:00,20.73,20.73,20.52,20.58,54100.0,20.7299,20.7299,20.5199,20.5799,54100.0
2007-06-26 10:00:00,20.59,20.6,20.45,20.53,35400.0,20.5899,20.5999,20.4499,20.5299,35400.0
2007-06-26 10:10:00,20.52,20.54,20.35,20.42,38500.0,20.5199,20.5399,20.3499,20.4199,38500.0
2007-06-26 10:20:00,20.43,20.43,20.31,20.41,41500.0,20.4299,20.4299,20.3099,20.4099,41500.0
2007-06-26 10:30:00,20.4,20.52,20.4,20.51,19700.0,20.3999,20.5199,20.3999,20.5099,19700.0
2007-06-26 10:40:00,20.51,20.51,20.41,20.42,13400.0,20.5099,20.5099,20.4099,20.4199,13400.0
2007-06-26 10:50:00,20.42,20.51,20.34,20.4,38300.0,20.4199,20.5099,20.3399,20.3999,38300.0
2007-06-26 11:00:00,20.4,20.48,20.39,20.44,28200.0,20.3999,20.4799,20.3899,20.4399,28200.0
2007-06-26 11:10:00,20.44,20.6,20.43,20.6,21200.0,20.4399,20.5999,20.4299,20.5999,21200.0
2007-06-26 11:20:00,20.59,20.62,20.57,20.57,14000.0,20.5899,20.6199,20.5699,20.5699,14000.0
2007-06-26 11:30:00,20.57,20.65,20.54,20.64,28700.0,20.5699,20.6499,20.5399,20.6399,28700.0
2007-06-26 11:40:00,20.64,20.76,20.64,20.72,21700.0,20.6399,20.7599,20.6399,20.7199,21700.0
2007-06-26 11:50:00,20.71,20.72,20.7,20.7,13600.0,20.7099,20.7199,20.6999,20.6999,13600.0
2007-06-26 12:00:00,20.71,20.82,20.68,20.68,34600.0,20.7099,20.8199,20.6799,20.6799,34600.0
2007-06-26 12:10:00,20.68,20.69,20.61,20.61,19800.0,20.6799,20.6899,20.6099,20.6099,19800.0
2007-06-26 12:20:00,20.62,20.69,20.57,20.68,21800.0,20.6199,20.6899,20.5699,20.6799,21800.0
2007-06-26 12:30:00,20.69,20.69,20.52,20.54,28500.0,20.6899,20.6899,20.5199,20.5399,28500.0
2007-06-26 12:40:00,20.54,20.66,20.54,20.66,16900.0,20.5399,20.6599,20.5399,20.6599,16900.0
2007-06-26 12:50:00,20.67,20.67,20.55,20.55,16700.0,20.6699,20.6699,20.5499,20.5499,16700.0
2007-06-26 13:00:00,20.56,20.56,20.49,20.54,12700.0,20.5599,20.5599,20.4899,20.5399,12700.0
2007-06-26 13:10:00,20.55,20.56,20.47,20.56,20800.0,20.5499,20.5599,20.4699,20.5599,20800.0
2007-06-26 13:20:00,20.56,20.56,20.47,20.48,7400.0,20.5599,20.5599,20.4699,20.4799,7400.0
2007-06-26 13:30:00,20.47,20.48,20.44,20.44,13000.0,20.4699,20.4799,20.4399,20.4399,13000.0
2007-06-26 13:40:00,20.44,20.46,20.42,20.42,15000.0,20.4399,20.4599,20.4199,20.4199,15000.0
2007-06-26 13:50:00,20.41,20.43,20.4,20.42,19000.0,20.4099,20.4299,20.3999,20.4199,19000.0
2007-06-26 14:00:00,20.41,20.47,20.41,20.46,18100.0,20.4099,20.4699,20.4099,20.4599,18100.0
2007-06-26 14:10:00,20.45,20.47,20.41,20.44,18700.0,20.4499,20.4699,20.4099,20.4399,18700.0
2007-06-26 14:20:00,20.44,20.44,20.37,20.43,23800.0,20.4399,20.4399,20.3699,20.4299,23800.0
2007-06-26 14:30:00,20.41,20.45,20.36,20.36,27000.0,20.4099,20.4499,20.3599,20.3599,27000.0
2007-06-26 14:40:00,20.36,20.45,20.34,20.45,31700.0,20.3599,20.4499,20.3399,20.4499,31700.0
2007-06-26 14:50:00,20.46,20.47,20.38,20.39,25200.0,20.4599,20.4699,20.3799,20.3899,25200.0
2007-06-26 15:00:00,20.38,20.45,20.38,20.4,26500.0,20.3799,20.4499,20.3799,20.3999,26500.0
2007-06-26 15:10:00,20.39,20.46,20.39,20.45,14000.0,20.3899,20.4599,20.3899,20.4499,14000.0
2007-06-26 15:20:00,20.46,20.48,20.39,20.45,34600.0,20.4599,20.4799,20.3899,20.4499,34600.0
2007-06-26 15:30:00,20.44,20.44,20.4,20.42,15600.0,20.4399,20.4399,20.3999,20.4199,15600.0
2007-06-26 15:40:00,20.42,20.45,20.39,20.45,42700.0,20.4199,20.4499,20.3899,20.4499,42700.0
2007-06-26 15:50:00,20.46,20.46,20.4,20.4,105400.0,20.4599,20.4599,20.3999,20.3999,105400.0
2007-06-27 09:30:00,20.3,20.6,20.21,20.58,28500.0,20.2999,20.5999,20.2099,20.5799,28500.0
2007-06-27 09:40:00,20.55,20.6,20.41,20.55,31900.0,20.5499,20.5999,20.4099,20.5499,31900.0
2007-06-27 09:50:00,20.55,20.66,20.55,20.56,17100.0,20.5499,20.6599,20.5499,20.5599,17100.0
2007-06-27 10:00:00,20.52,20.55,20.4,20.51,45200.0,20.5199,20.5499,20.3999,20.5099,45200.0
2007-06-27 10:10:00,20.52,20.54,20.41,20.47,7600.0,20.5199,20.5399,20.4099,20.4699,7600.0
2007-06-27 10:20:00,20.45,20.51,20.43,20.47,24600.0,20.4499,20.5099,20.4299,20.4699,24600.0
2007-06-27 10:30:00,20.47,20.49,20.39,20.42,16600.0,20.4699,20.4899,20.3899,20.4199,16600.0
2007-06-27 10:40:00,20.43,20.43,20.37,20.39,4300.0,20.4299,20.4299,20.3699,20.3899,4300.0
2007-06-27 10:50:00,20.4,20.41,20.36,20.37,12600.0,20.3999,20.4099,20.3599,20.3699,12600.0
2007-06-27 11:00:00,20.37,20.38,20.28,20.36,28300.0,20.3699,20.3799,20.2799,20.3599,28300.0
2007-06-27 11:10:00,20.36,20.43,20.36,20.43,17500.0,20.3599,20.4299,20.3599,20.4299,17500.0
2007-06-27 11:20:00,20.43,20.46,20.42,20.45,3800.0,20.4299,20.4599,20.4199,20.4499,3800.0
2007-06-27 11:30:00,20.45,20.46,20.38,20.41,10400.0,20.4499,20.4599,20.3799,20.4099,10400.0
2007-06-27 11:40:00,20.4,20.44,20.36,20.36,13700.0,20.3999,20.4399,20.3599,20.3599,13700.0
2007-06-27 11:50:00,20.36,20.42,20.36,20.4,12200.0,20.3599,20.4199,20.3599,20.3999,12200.0
2007-06-27 12:00:00,20.4,20.44,20.34,20.34,11100.0,20.3999,20.4399,20.3399,20.3399,11100.0
2007-06-27 12:10:00,20.34,20.35,20.3,20.32,16300.0,20.3399,20.3499,20.2999,20.3199,16300.0
2007-06-27 12:20:00,20.32,20.41,20.31,20.41,26300.0,20.3199,20.4099,20.3099,20.4099,26300.0
2007-06-27 12:30:00,20.4,20.42,20.4,20.42,5200.0,20.3999,20.4199,20.3999,20.4199,5200.0
2007-06-27 12:40:00,20.41,20.53,20.41,20.48,25000.0,20.4099,20.5299,20.4099,20.4799,25000.0
2007-06-27 12:50:00,20.49,20.5,20.46,20.46,4300.0,20.4899,20.4999,20.4599,20.4599,4300.0
2007-06-27 13:00:00,20.47,20.48,20.44,20.46,5600.0,20.4699,20.4799,20.4399,20.4599,5600.0
2007-06-27 13:10:00,20.45,20.45,20.3,20.31,13400.0,20.4499,20.4499,20.2999,20.3099,13400.0
2007-06-27 13:20:00,20.32,20.33,20.28,20.29,9700.0,20.3199,20.3299,20.2799,20.2899,9700.0
2007-06-27 13:30:00,20.3,20.3,20.22,20.24,21600.0,20.2999,20.2999,20.2199,20.2399,21600.0
2007-06-27 13:40:00,20.24,20.24,20.2,20.21,15800.0,20.2399,20.2399,20.1999,20.2099,15800.0
2007-06-27 13:50:00,20.21,20.22,20.19,20.21,23000.0,20.2099,20.2199,20.1899,20.2099,23000.0
2007-06-27 14:00:00,20.21,20.24,20.2,20.23,21000.0,20.2099,20.2399,20.1999,20.2299,21000.0
2007-06-27 14:10:00,20.23,20.33,20.23,20.33,26000.0,20.2299,20.3299,20.2299,20.3299,26000.0
2007-06-27 14:20:00,20.33,20.34,20.27,20.34,37100.0,20.3299,20.3399,20.2699,20.3399,37100.0
2007-06-27 14:30:00,20.33,20.33,20.27,20.27,24100.0,20.3299,20.3299,20.2699,20.2699,24100.0
2007-06-27 14:40:00,20.27,20.28,20.21,20.28,39700.0,20.2699,20.2799,20.2099,20.2799,39700.0
2007-06-27 14:50:00,20.28,20.28,20.21,20.22,24800.0,20.2799,20.2799,20.2099,20.2199,24800.0
2007-06-27 15:00:00,20.22,20.33,20.22,20.32,24300.0,20.2199,20.3299,20.2199,20.3199,24300.0
2007-06-27 15:10:00,20.32,20.39,20.32,20.38,20600.0,20.3199,20.3899,20.3199,20.3799,20600.0
2007-06-27 15:20:00,20.38,20.38,20.28,20.28,34700.0,20.3799,20.3799,20.2799,20.2799,34700.0
2007-06-27 15:30:00,20.29,20.41,20.25,20.34,52300.0,20.2899,20.4099,20.2499,20.3399,52300.0
2007-06-27 15:40:00,20.35,20.46,20.35,20.41,27200.0,20.3499,20.4599,20.3499,20.4099,27200.0
2007-06-27 15:50:00,20.4,20.43,20.38,20.42,39900.0,20.3999,20.4299,20.3799,20.4199,39900.0
2007-06-28 09:30:00,20.46,20.48,20.27,20.28,9300.0,20.4599,20.4799,20.2699,20.2799,9300.0
2007-06-28 09:40:00,20.29,20.29,20.22,20.27,6200.0,20.2899,20.2899,20.2199,20.2699,6200.0
2007-06-28 09:50:00,20.28,20.29,20.27,20.27,3500.0,20.2799,20.2899,20.2699,20.2699,3500.0
2007-06-28 10:00:00,20.28,20.38,20.27,20.34,14400.0,20.2799,20.3799,20.2699,20.3399,14400.0
2007-06-28 10:10:00,20.38,20.39,20.35,20.36,4600.0,20.3799,20.3899,20.3499,20.3599,4600.0
2007-06-28 10:20:00,20.35,20.37,20.32,20.36,5800.0,20.3499,20.3699,20.3199,20.3599,5800.0
2007-06-28 10:30:00,20.36,20.36,20.28,20.29,6600.0,20.3599,20.3599,20.2799,20.2899,6600.0
2007-06-28 10:40:00,20.29,20.3,20.26,20.29,11600.0,20.2899,20.2999,20.2599,20.2899,11600.0
2007-06-28 10:50:00,20.29,20.29,20.2,20.21,15000.0,20.2899,20.2899,20.1999,20.2099,15000.0
2007-06-28 11:00:00,20.21,20.22,20.11,20.12,17400.0,20.2099,20.2199,20.1099,20.1199,17400.0
2007-06-28 11:10:00,20.12,20.16,20.05,20.05,22200.0,20.1199,20.1599,20.0499,20.0499,22200.0
2007-06-28 11:20:00,20.05,20.08,20.01,20.06,15600.0,20.0499,20.0799,20.0099,20.0599,15600.0
2007-06-28 11:30:00,20.05,20.17,20.05,20.16,20400.0,20.0499,20.1699,20.0499,20.1599,20400.0
2007-06-28 11:40:00,20.15,20.15,20.06,20.06,7100.0,20.1499,20.1499,20.0599,20.0599,7100.0
2007-06-28 11:50:00,20.06,20.12,20.02,20.11,12700.0,20.0599,20.1199,20.0199,20.1099,12700.0
2007-06-28 12:00:00,20.11,20.13,20.1,20.13,7900.0,20.1099,20.1299,20.0999,20.1299,7900.0
2007-06-28 12:10:00,20.16,20.17,20.12,20.16,12600.0,20.1599,20.1699,20.1199,20.1599,12600.0
2007-06-28 12:20:00,20.15,20.16,20.11,20.15,17500.0,20.1499,20.1599,20.1099,20.1499,17500.0
2007-06-28 12:30:00,20.15,20.16,20.07,20.1,26300.0,20.1499,20.1599,20.0699,20.0999,26300.0
2007-06-28 12:40:00,20.1,20.11,20.05,20.05,7400.0,20.0999,20.1099,20.0499,20.0499,7400.0
2007-06-28 12:50:00,20.03,20.1,20.03,20.03,18000.0,20.0299,20.0999,20.0299,20.0299,18000.0
2007-06-28 13:00:00,20.03,20.07,20.03,20.07,11700.0,20.0299,20.0699,20.0299,20.0699,11700.0
2007-06-28 13:10:00,20.07,20.13,20.06,20.13,25800.0,20.0699,20.1299,20.0599,20.1299,25800.0
2007-06-28 13:20:00,20.13,20.14,20.1,20.11,9200.0,20.1299,20.1399,20.0999,20.1099,9200.0
2007-06-28 13:30:00,20.1,20.11,20.06,20.08,25500.0,20.0999,20.1099,20.0599,20.0799,25500.0
2007-06-28 13:40:00,20.08,20.1,20.08,20.08,19500.0,20.0799,20.0999,20.0799,20.0799,19500.0
2007-06-28 13:50:00,20.07,20.07,20.0,20.02,30900.0,20.0699,20.0699,19.9999,20.0199,30900.0
2007-06-28 14:00:00,20.02,20.07,20.02,20.07,13600.0,20.0199,20.0699,20.0199,20.0699,13600.0
2007-06-28 14:10:00,20.08,20.19,20.02,20.19,30800.0,20.0799,20.1899,20.0199,20.1899,30800.0
2007-06-28 14:20:00,20.19,20.21,20.06,20.08,41800.0,20.1899,20.2099,20.0599,20.0799,41800.0
2007-06-28 14:30:00,20.07,20.09,20.01,20.06,42400.0,20.0699,20.0899,20.0099,20.0599,42400.0
2007-06-28 14:40:00,20.06,20.2,20.06,20.1,45900.0,20.0599,20.1999,20.0599,20.0999,45900.0
2007-06-28 14:50:00,20.1,20.13,20.06,20.1,8300.0,20.0999,20.1299,20.0599,20.0999,8300.0
2007-06-28 15:00:00,20.1,20.12,20.03,20.05,17200.0,20.0999,20.1199,20.0299,20.0499,17200.0
2007-06-28 15:10:00,20.06,20.07,20.02,20.05,14300.0,20.0599,20.0699,20.0199,20.0499,14300.0
2007-06-28 15:20:00,20.05,20.14,20.02,20.09,32000.0,20.0499,20.1399,20.0199,20.0899,32000.0
2007-06-28 15:30:00,20.08,20.13,20.07,20.09,53400.0,20.0799,20.1299,20.0699,20.0899,53400.0
2007-06-28 15:40:00,20.09,20.09,20.01,20.03,53400.0,20.0899,20.0899,20.0099,20.0299,53400.0
2007-06-28 15:50:00,20.03,20.12,20.03,20.09,43500.0,20.0299,20.1199,20.0299,20.0899,43500.0
2007-06-29 09:30:00,20.12,20.16,20.05,20.08,10600.0,20.1199,20.1599,20.0499,20.0799,10600.0
2007-06-29 09:40:00,20.09,20.28,20.09,20.28,24800.0,20.0899,20.2799,20.0899,20.2799,24800.0
2007-06-29 09:50:00,20.28,20.31,20.19,20.19,11700.0,20.2799,20.3099,20.1899,20.1899,11700.0
2007-06-29 10:00:00,20.2,20.33,20.2,20.22,13100.0,20.1999,20.3299,20.1999,20.2199,13100.0
2007-06-29 10:10:00,20.22,20.24,20.13,20.21,27200.0,20.2199,20.2399,20.1299,20.2099,27200.0
2007-06-29 10:20:00,20.22,20.24,20.14,20.15,21200.0,20.2199,20.2399,20.1399,20.1499,21200.0
2007-06-29 10:30:00,20.16,20.17,20.09,20.1,16700.0,20.1599,20.1699,20.0899,20.0999,16700.0
2007-06-29 10:40:00,20.08,20.12,20.04,20.08,50700.0,20.0799,20.1199,20.0399,20.0799,50700.0
2007-06-29 10:50:00,20.07,20.09,20.06,20.08,48300.0,20.0699,20.0899,20.0599,20.0799,48300.0
2007-06-29 11:00:00,20.09,20.09,20.04,20.08,42100.0,20.0899,20.0899,20.0399,20.0799,42100.0
2007-06-29 11:10:00,20.06,20.08,20.05,20.06,9900.0,20.0599,20.0799,20.0499,20.0599,9900.0
2007-06-29 11:20:00,20.06,20.08,20.05,20.06,15000.0,20.0599,20.0799,20.0499,20.0599,15000.0
2007-06-29 11:30:00,20.06,20.06,20.05,20.06,3100.0,20.0599,20.0599,20.0499,20.0599,3100.0
2007-06-29 11:40:00,20.06,20.06,20.04,20.04,13700.0,20.0599,20.0599,20.0399,20.0399,13700.0
2007-06-29 11:50:00,20.03,20.05,19.9,19.93,18500.0,20.0299,20.0499,19.8999,19.9299,18500.0
2007-06-29 12:00:00,19.93,19.93,19.87,19.87,12400.0,19.9299,19.9299,19.8699,19.8699,12400.0
2007-06-29 12:10:00,19.87,19.87,19.79,19.8,10900.0,19.8699,19.8699,19.7899,19.7999,10900.0
2007-06-29 12:20:00,19.78,19.88,19.78,19.87,6400.0,19.7799,19.8799,19.7799,19.8699,6400.0
2007-06-29 12:30:00,19.87,19.95,19.81,19.92,23600.0,19.8699,19.9499,19.8099,19.9199,23600.0
2007-06-29 12:40:00,19.93,19.99,19.92,19.97,4900.0,19.9299,19.9899,19.9199,19.9699,4900.0
2007-06-29 12:50:00,19.97,19.97,19.95,19.95,5100.0,19.9699,19.9699,19.9499,19.9499,5100.0
2007-06-29 13:00:00,19.95,19.99,19.94,19.95,16400.0,19.9499,19.9899,19.9399,19.9499,16400.0
2007-06-29 13:10:00,19.95,19.96,19.93,19.93,7100.0,19.9499,19.9599,19.9299,19.9299,7100.0
2007-06-29 13:20:00,19.93,20.08,19.93,20.06,3500.0,19.9299,20.0799,19.9299,20.0599,3500.0
2007-06-29 13:30:00,20.06,20.13,20.06,20.12,10200.0,20.0599,20.1299,20.0599,20.1199,10200.0
2007-06-29 13:40:00,20.11,20.13,20.09,20.13,5400.0,20.1099,20.1299,20.0899,20.1299,5400.0
2007-06-29 13:50:00,20.13,20.14,20.12,20.12,3700.0,20.1299,20.1399,20.1199,20.1199,3700.0
2007-06-29 14:00:00,20.12,20.12,20.05,20.05,30300.0,20.1199,20.1199,20.0499,20.0499,30300.0
2007-06-29 14:10:00,20.05,20.07,20.0,20.01,15900.0,20.0499,20.0699,19.9999,20.0099,15900.0
2007-06-29 14:20:00,20.01,20.02,20.0,20.01,7800.0,20.0099,20.0199,19.9999,20.0099,7800.0
2007-06-29 14:30:00,20.01,20.07,20.0,20.07,14100.0,20.0099,20.0699,19.9999,20.0699,14100.0
2007-06-29 14:40:00,20.07,20.09,20.03,20.04,24600.0,20.0699,20.0899,20.0299,20.0399,24600.0
2007-06-29 14:50:00,20.04,20.05,20.03,20.04,16400.0,20.0399,20.0499,20.0299,20.0399,16400.0
2007-06-29 15:00:00,20.04,20.04,19.98,19.99,57100.0,20.0399,20.0399,19.9799,19.9899,57100.0
2007-06-29 15:10:00,19.99,20.04,19.98,19.99,48500.0,19.9899,20.0399,19.9799,19.9899,48500.0
2007-06-29 15:20:00,19.99,20.0,19.95,19.95,32100.0,19.9899,19.9999,19.9499,19.9499,32100.0
2007-06-29 15:30:00,19.95,20.0,19.91,20.0,46200.0,19.9499,19.9999,19.9099,19.9999,46200.0
2007-06-29 15:40:00,19.99,20.02,19.95,19.95,52000.0,19.9899,20.0199,19.9499,19.9499,52000.0
2007-06-29 15:50:00,19.94,20.0,19.93,19.97,66900.0,19.9399,19.9999,19.9299,19.9699,66900.0
2007-07-02 09:30:00,20.1,20.19,19.91,19.97,14500.0,20.0999,20.1899,19.9099,19.9699,14500.0
2007-07-02 09:40:00,19.95,19.97,19.78,19.85,26600.0,19.9499,19.9699,19.7799,19.8499,26600.0
2007-07-02 09:50:00,19.86,20.11,19.75,19.76,8700.0,19.8599,20.1099,19.7499,19.7599,8700.0
2007-07-02 10:00:00,19.77,19.77,19.66,19.7,26100.0,19.7699,19.7699,19.6599,19.6999,26100.0
2007-07-02 10:10:00,19.72,19.72,19.66,19.67,22800.0,19.7199,19.7199,19.6599,19.6699,22800.0
2007-07-02 10:20:00,19.66,19.72,19.63,19.64,20700.0,19.6599,19.7199,19.6299,19.6399,20700.0
2007-07-02 10:30:00,19.64,19.87,19.64,19.86,23700.0,19.6399,19.8699,19.6399,19.8599,23700.0
2007-07-02 10:40:00,19.86,19.95,19.79,19.95,22400.0,19.8599,19.9499,19.7899,19.9499,22400.0
2007-07-02 10:50:00,19.95,19.99,19.86,19.88,16700.0,19.9499,19.9899,19.8599,19.8799,16700.0
2007-07-02 11:00:00,19.88,19.92,19.88,19.91,16700.0,19.8799,19.9199,19.8799,19.9099,16700.0
2007-07-02 11:10:00,19.91,20.0,19.91,19.96,17500.0,19.9099,19.9999,19.9099,19.9599,17500.0
2007-07-02 11:20:00,19.96,19.99,19.93,19.94,10200.0,19.9599,19.9899,19.9299,19.9399,10200.0
2007-07-02 11:30:00,19.93,19.93,19.92,19.93,2100.0,19.9299,19.9299,19.9199,19.9299,2100.0
2007-07-02 11:40:00,19.93,19.96,19.92,19.96,12700.0,19.9299,19.9599,19.9199,19.9599,12700.0
2007-07-02 11:50:00,19.96,19.99,19.94,19.94,13800.0,19.9599,19.9899,19.9399,19.9399,13800.0
2007-07-02 12:00:00,19.93,20.0,19.9,19.92,38100.0,19.9299,19.9999,19.8999,19.9199,38100.0
2007-07-02 12:10:00,19.92,19.98,19.92,19.97,22600.0,19.9199,19.9799,19.9199,19.9699,22600.0
2007-07-02 12:20:00,19.97,19.99,19.96,19.99,10200.0,19.9699,19.9899,19.9599,19.9899,10200.0
2007-07-02 12:30:00,19.99,19.99,19.96,19.98,6100.0,19.9899,19.9899,19.9599,19.9799,6100.0
2007-07-02 12:40:00,19.98,20.0,19.93,19.95,24700.0,19.9799,19.9999,19.9299,19.9499,24700.0
2007-07-02 12:50:00,19.95,19.96,19.9,19.93,13900.0,19.9499,19.9599,19.8999,19.9299,13900.0
2007-07-02 13:00:00,19.92,20.0,19.92,19.96,19400.0,19.9199,19.9999,19.9199,19.9599,19400.0
2007-07-02 13:10:00,19.97,19.97,19.94,19.94,4500.0,19.9699,19.9699,19.9399,19.9399,4500.0
2007-07-02 13:20:00,19.94,19.94,19.88,19.88,29900.0,19.9399,19.9399,19.8799,19.8799,29900.0
2007-07-02 13:30:00,19.89,19.9,19.86,19.89,13000.0,19.8899,19.8999,19.8599,19.8899,13000.0
2007-07-02 13:40:00,19.89,19.91,19.84,19.9,30900.0,19.8899,19.9099,19.8399,19.8999,30900.0
2007-07-02 13:50:00,19.9,19.91,19.87,19.88,18100.0,19.8999,19.9099,19.8699,19.8799,18100.0
2007-07-02 14:00:00,19.87,19.89,19.86,19.88,20900.0,19.8699,19.8899,19.8599,19.8799,20900.0
2007-07-02 14:10:00,19.88,19.88,19.81,19.83,27900.0,19.8799,19.8799,19.8099,19.8299,27900.0
2007-07-02 14:20:00,19.83,19.83,19.76,19.77,27600.0,19.8299,19.8299,19.7599,19.7699,27600.0
2007-07-02 14:30:00,19.78,19.83,19.77,19.83,11300.0,19.7799,19.8299,19.7699,19.8299,11300.0
2007-07-02 14:40:00,19.83,19.84,19.78,19.78,10700.0,19.8299,19.8399,19.7799,19.7799,10700.0
2007-07-02 14:50:00,19.79,19.8,19.77,19.77,13200.0,19.7899,19.7999,19.7699,19.7699,13200.0
2007-07-02 15:00:00,19.77,19.79,19.76,19.78,27100.0,19.7699,19.7899,19.7599,19.7799,27100.0
2007-07-02 15:10:00,19.78,19.79,19.75,19.75,25800.0,19.7799,19.7899,19.7499,19.7499,25800.0
2007-07-02 15:20:00,19.75,19.76,19.65,19.68,50900.0,19.7499,19.7599,19.6499,19.6799,50900.0
2007-07-02 15:30:00,19.68,19.9,19.68,19.9,53000.0,19.6799,19.8999,19.6799,19.8999,53000.0
2007-07-02 15:40:00,19.89,19.91,19.86,19.89,38700.0,19.8899,19.9099,19.8599,19.8899,38700.0
2007-07-02 15:50:00,19.9,19.9,19.76,19.89,93700.0,19.8999,19.8999,19.7599,19.8899,93700.0
2007-07-03 09:30:00,19.92,19.98,19.77,19.85,4700.0,19.9199,19.9799,19.7699,19.8499,4700.0
2007-07-03 09:40:00,19.81,19.95,19.79,19.93,3900.0,19.8099,19.9499,19.7899,19.9299,3900.0
2007-07-03 09:50:00,19.91,19.95,19.9,19.94,4400.0,19.9099,19.9499,19.8999,19.9399,4400.0
2007-07-03 10:00:00,19.93,19.97,19.86,19.95,20200.0,19.9299,19.9699,19.8599,19.9499,20200.0
2007-07-03 10:10:00,19.94,20.07,19.93,20.02,25300.0,19.9399,20.0699,19.9299,20.0199,25300.0
2007-07-03 10:20:00,20.03,20.04,19.95,19.95,10800.0,20.0299,20.0399,19.9499,19.9499,10800.0
2007-07-03 10:30:00,19.96,19.98,19.89,19.89,21500.0,19.9599,19.9799,19.8899,19.8899,21500.0
2007-07-03 10:40:00,19.88,19.94,19.88,19.94,16100.0,19.8799,19.9399,19.8799,19.9399,16100.0
2007-07-03 10:50:00,19.91,20.02,19.91,20.02,9000.0,19.9099,20.0199,19.9099,20.0199,9000.0
2007-07-03 11:00:00,20.02,20.04,19.98,20.04,7900.0,20.0199,20.0399,19.9799,20.0399,7900.0
2007-07-03 11:10:00,20.02,20.06,20.02,20.03,27600.0,20.0199,20.0599,20.0199,20.0299,27600.0
2007-07-03 11:20:00,20.03,20.05,20.0,20.03,89000.0,20.0299,20.0499,19.9999,20.0299,89000.0
2007-07-03 11:30:00,20.01,20.03,20.0,20.01,21400.0,20.0099,20.0299,19.9999,20.0099,21400.0
2007-07-03 11:40:00,20.02,20.05,20.02,20.05,38100.0,20.0199,20.0499,20.0199,20.0499,38100.0
2007-07-03 11:50:00,20.05,20.06,20.02,20.03,21500.0,20.0499,20.0599,20.0199,20.0299,21500.0
2007-07-03 12:00:00,20.02,20.03,20.02,20.03,3500.0,20.0199,20.0299,20.0199,20.0299,3500.0
2007-07-03 12:10:00,20.03,20.03,20.02,20.02,4300.0,20.0299,20.0299,20.0199,20.0199,4300.0
2007-07-03 12:20:00,20.02,20.05,19.99,20.04,133800.0,20.0199,20.0499,19.9899,20.0399,133800.0
2007-07-03 12:30:00,20.04,20.05,19.99,20.0,14600.0,20.0399,20.0499,19.9899,19.9999,14600.0
2007-07-03 12:40:00,19.99,20.05,19.98,20.0,40400.0,19.9899,20.0499,19.9799,19.9999,40400.0
2007-07-03 12:50:00,19.99,20.0,19.88,19.94,50400.0,19.9899,19.9999,19.8799,19.9399,50400.0
2007-07-05 09:30:00,19.93,20.21,19.93,20.21,17900.0,19.9299,20.2099,19.9299,20.2099,17900.0
2007-07-05 09:40:00,20.22,20.49,20.21,20.26,46000.0,20.2199,20.4899,20.2099,20.2599,46000.0
2007-07-05 09:50:00,20.25,20.28,20.19,20.19,22700.0,20.2499,20.2799,20.1899,20.1899,22700.0
2007-07-05 10:00:00,20.15,20.16,20.08,20.11,4500.0,20.1499,20.1599,20.0799,20.1099,4500.0
2007-07-05 10:10:00,20.14,20.19,20.13,20.16,14500.0,20.1399,20.1899,20.1299,20.1599,14500.0
2007-07-05 10:20:00,20.16,20.2,20.16,20.19,11700.0,20.1599,20.1999,20.1599,20.1899,11700.0
2007-07-05 10:30:00,20.19,20.26,20.19,20.25,24800.0,20.1899,20.2599,20.1899,20.2499,24800.0
2007-07-05 10:40:00,20.26,20.3,20.26,20.27,21400.0,20.2599,20.2999,20.2599,20.2699,21400.0
2007-07-05 10:50:00,20.27,20.3,20.25,20.28,23800.0,20.2699,20.2999,20.2499,20.2799,23800.0
2007-07-05 11:00:00,20.27,20.3,20.06,20.28,50400.0,20.2699,20.2999,20.0599,20.2799,50400.0
2007-07-05 11:10:00,20.28,20.39,20.28,20.36,36500.0,20.2799,20.3899,20.2799,20.3599,36500.0
2007-07-05 11:20:00,20.36,20.42,20.35,20.42,22100.0,20.3599,20.4199,20.3499,20.4199,22100.0
2007-07-05 11:30:00,20.43,20.44,20.41,20.43,23600.0,20.4299,20.4399,20.4099,20.4299,23600.0
2007-07-05 11:40:00,20.43,20.5,20.42,20.43,36300.0,20.4299,20.4999,20.4199,20.4299,36300.0
2007-07-05 11:50:00,20.43,20.49,20.4,20.47,18800.0,20.4299,20.4899,20.3999,20.4699,18800.0
2007-07-05 12:00:00,20.46,20.53,20.46,20.52,47100.0,20.4599,20.5299,20.4599,20.5199,47100.0
2007-07-05 12:10:00,20.51,20.54,20.46,20.47,28600.0,20.5099,20.5399,20.4599,20.4699,28600.0
2007-07-05 12:20:00,20.46,20.48,20.27,20.32,25600.0,20.4599,20.4799,20.2699,20.3199,25600.0
2007-07-05 12:30:00,20.29,20.3,20.27,20.28,16500.0,20.2899,20.2999,20.2699,20.2799,16500.0
2007-07-05 12:40:00,20.28,20.36,20.27,20.34,28600.0,20.2799,20.3599,20.2699,20.3399,28600.0
2007-07-05 12:50:00,20.34,20.36,20.3,20.36,41200.0,20.3399,20.3599,20.2999,20.3599,41200.0
2007-07-05 13:00:00,20.35,20.36,20.32,20.35,5400.0,20.3499,20.3599,20.3199,20.3499,5400.0
2007-07-05 13:10:00,20.35,20.36,20.35,20.35,8600.0,20.3499,20.3599,20.3499,20.3499,8600.0
2007-07-05 13:20:00,20.36,20.36,20.28,20.3,12600.0,20.3599,20.3599,20.2799,20.2999,12600.0
2007-07-05 13:30:00,20.3,20.4,20.3,20.4,14800.0,20.2999,20.3999,20.2999,20.3999,14800.0
2007-07-05 13:40:00,20.41,20.49,20.41,20.48,22500.0,20.4099,20.4899,20.4099,20.4799,22500.0
2007-07-05 13:50:00,20.48,20.51,20.35,20.36,14700.0,20.4799,20.5099,20.3499,20.3599,14700.0
2007-07-05 14:00:00,20.34,20.37,20.34,20.37,7700.0,20.3399,20.3699,20.3399,20.3699,7700.0
2007-07-05 14:10:00,20.36,20.39,20.33,20.39,13700.0,20.3599,20.3899,20.3299,20.3899,13700.0
2007-07-05 14:20:00,20.38,20.4,20.3,20.31,21000.0,20.3799,20.3999,20.2999,20.3099,21000.0
2007-07-05 14:30:00,20.32,20.46,20.31,20.45,34600.0,20.3199,20.4599,20.3099,20.4499,34600.0
2007-07-05 14:40:00,20.45,20.5,20.45,20.46,16800.0,20.4499,20.4999,20.4499,20.4599,16800.0
2007-07-05 14:50:00,20.47,20.47,20.3,20.41,30600.0,20.4699,20.4699,20.2999,20.4099,30600.0
2007-07-05 15:00:00,20.41,20.5,20.34,20.49,32400.0,20.4099,20.4999,20.3399,20.4899,32400.0
2007-07-05 15:10:00,20.47,20.5,20.46,20.47,14300.0,20.4699,20.4999,20.4599,20.4699,14300.0
2007-07-05 15:20:00,20.46,20.5,20.46,20.5,13800.0,20.4599,20.4999,20.4599,20.4999,13800.0
2007-07-05 15:30:00,20.5,20.5,20.46,20.47,40300.0,20.4999,20.4999,20.4599,20.4699,40300.0
2007-07-05 15:40:00,20.47,20.5,20.42,20.46,54500.0,20.4699,20.4999,20.4199,20.4599,54500.0
2007-07-05 15:50:00,20.46,20.5,20.45,20.5,179000.0,20.4599,20.4999,20.4499,20.4999,179000.0
2007-07-06 09:30:00,20.4,20.95,20.36,20.95,52300.0,20.3999,20.9499,20.3599,20.9499,52300.0
2007-07-06 09:40:00,20.9,20.9,20.54,20.6,33800.0,20.8999,20.8999,20.5399,20.5999,33800.0
2007-07-06 09:50:00,20.61,20.64,20.53,20.54,11900.0,20.6099,20.6399,20.5299,20.5399,11900.0
2007-07-06 10:00:00,20.52,20.94,20.52,20.68,41400.0,20.5199,20.9399,20.5199,20.6799,41400.0
2007-07-06 10:10:00,20.61,20.81,20.61,20.78,29700.0,20.6099,20.8099,20.6099,20.7799,29700.0
2007-07-06 10:20:00,20.79,20.8,20.73,20.76,26200.0,20.7899,20.7999,20.7299,20.7599,26200.0
2007-07-06 10:30:00,20.77,20.77,20.67,20.69,30200.0,20.7699,20.7699,20.6699,20.6899,30200.0
2007-07-06 10:40:00,20.67,20.7,20.63,20.69,10600.0,20.6699,20.6999,20.6299,20.6899,10600.0
2007-07-06 10:50:00,20.68,20.68,20.63,20.63,7800.0,20.6799,20.6799,20.6299,20.6299,7800.0
2007-07-06 11:00:00,20.63,20.63,20.59,20.6,8400.0,20.6299,20.6299,20.5899,20.5999,8400.0
2007-07-06 11:10:00,20.59,20.6,20.58,20.59,8300.0,20.5899,20.5999,20.5799,20.5899,8300.0
2007-07-06 11:20:00,20.58,20.6,20.58,20.58,22800.0,20.5799,20.5999,20.5799,20.5799,22800.0
2007-07-06 11:30:00,20.59,20.59,20.58,20.58,7400.0,20.5899,20.5899,20.5799,20.5799,7400.0
2007-07-06 11:40:00,20.58,20.59,20.56,20.56,8600.0,20.5799,20.5899,20.5599,20.5599,8600.0
2007-07-06 11:50:00,20.57,20.66,20.57,20.6,24900.0,20.5699,20.6599,20.5699,20.5999,24900.0
2007-07-06 12:00:00,20.6,20.61,20.55,20.59,20500.0,20.5999,20.6099,20.5499,20.5899,20500.0
2007-07-06 12:10:00,20.58,20.59,20.57,20.57,11900.0,20.5799,20.5899,20.5699,20.5699,11900.0
2007-07-06 12:20:00,20.58,20.64,20.58,20.63,17000.0,20.5799,20.6399,20.5799,20.6299,17000.0
2007-07-06 12:30:00,20.63,20.65,20.63,20.63,14100.0,20.6299,20.6499,20.6299,20.6299,14100.0
2007-07-06 12:40:00,20.65,20.67,20.64,20.66,5600.0,20.6499,20.6699,20.6399,20.6599,5600.0
2007-07-06 12:50:00,20.66,20.77,20.66,20.75,15600.0,20.6599,20.7699,20.6599,20.7499,15600.0
2007-07-06 13:00:00,20.74,20.74,20.71,20.71,10500.0,20.7399,20.7399,20.7099,20.7099,10500.0
2007-07-06 13:10:00,20.71,20.72,20.71,20.71,4600.0,20.7099,20.7199,20.7099,20.7099,4600.0
2007-07-06 13:20:00,20.72,20.72,20.71,20.71,3900.0,20.7199,20.7199,20.7099,20.7099,3900.0
2007-07-06 13:30:00,20.71,20.72,20.69,20.7,14400.0,20.7099,20.7199,20.6899,20.6999,14400.0
2007-07-06 13:40:00,20.71,20.71,20.7,20.7,6500.0,20.7099,20.7099,20.6999,20.6999,6500.0
2007-07-06 13:50:00,20.7,20.71,20.7,20.7,10200.0,20.6999,20.7099,20.6999,20.6999,10200.0
2007-07-06 14:00:00,20.7,20.81,20.7,20.81,19000.0,20.6999,20.8099,20.6999,20.8099,19000.0
2007-07-06 14:10:00,20.8,20.82,20.75,20.75,27300.0,20.7999,20.8199,20.7499,20.7499,27300.0
2007-07-06 14:20:00,20.75,20.75,20.69,20.7,10700.0,20.7499,20.7499,20.6899,20.6999,10700.0
2007-07-06 14:30:00,20.71,20.71,20.69,20.71,13400.0,20.7099,20.7099,20.6899,20.7099,13400.0
2007-07-06 14:40:00,20.7,20.72,20.69,20.71,18100.0,20.6999,20.7199,20.6899,20.7099,18100.0
2007-07-06 14:50:00,20.7,20.71,20.69,20.7,15900.0,20.6999,20.7099,20.6899,20.6999,15900.0
2007-07-06 15:00:00,20.71,20.72,20.7,20.72,12800.0,20.7099,20.7199,20.6999,20.7199,12800.0
2007-07-06 15:10:00,20.72,20.8,20.72,20.8,39900.0,20.7199,20.7999,20.7199,20.7999,39900.0
2007-07-06 15:20:00,20.79,20.8,20.75,20.78,30200.0,20.7899,20.7999,20.7499,20.7799,30200.0
2007-07-06 15:30:00,20.78,20.78,20.71,20.71,42000.0,20.7799,20.7799,20.7099,20.7099,42000.0
2007-07-06 15:40:00,20.71,20.71,20.58,20.6,42700.0,20.7099,20.7099,20.5799,20.5999,42700.0
2007-07-06 15:50:00,20.6,20.7,20.59,20.64,64300.0,20.5999,20.6999,20.5899,20.6399,64300.0
2007-07-09 09:30:00,20.7,20.95,20.7,20.89,28300.0,20.6999,20.9499,20.6999,20.8899,28300.0
2007-07-09 09:40:00,20.87,20.88,20.53,20.53,44500.0,20.8699,20.8799,20.5299,20.5299,44500.0
2007-07-09 09:50:00,20.53,20.65,20.41,20.65,41400.0,20.5299,20.6499,20.4099,20.6499,41400.0
2007-07-09 10:00:00,20.66,20.75,20.61,20.74,23800.0,20.6599,20.7499,20.6099,20.7399,23800.0
2007-07-09 10:10:00,20.75,20.77,20.63,20.67,11200.0,20.7499,20.7699,20.6299,20.6699,11200.0
2007-07-09 10:20:00,20.67,20.68,20.55,20.58,7300.0,20.6699,20.6799,20.5499,20.5799,7300.0
2007-07-09 10:30:00,20.58,20.6,20.5,20.51,22400.0,20.5799,20.5999,20.4999,20.5099,22400.0
2007-07-09 10:40:00,20.5,20.53,20.34,20.51,34500.0,20.4999,20.5299,20.3399,20.5099,34500.0
2007-07-09 10:50:00,20.51,20.59,20.32,20.34,23800.0,20.5099,20.5899,20.3199,20.3399,23800.0
2007-07-09 11:00:00,20.34,20.41,20.28,20.3,18400.0,20.3399,20.4099,20.2799,20.2999,18400.0
2007-07-09 11:10:00,20.3,20.34,20.27,20.3,15300.0,20.2999,20.3399,20.2699,20.2999,15300.0
2007-07-09 11:20:00,20.3,20.3,20.24,20.26,16000.0,20.2999,20.2999,20.2399,20.2599,16000.0
2007-07-09 11:30:00,20.25,20.28,20.23,20.23,17100.0,20.2499,20.2799,20.2299,20.2299,17100.0
2007-07-09 11:40:00,20.23,20.23,20.09,20.09,21200.0,20.2299,20.2299,20.0899,20.0899,21200.0
2007-07-09 11:50:00,20.1,20.1,20.06,20.08,16900.0,20.0999,20.0999,20.0599,20.0799,16900.0
2007-07-09 12:00:00,20.09,20.12,20.06,20.06,16100.0,20.0899,20.1199,20.0599,20.0599,16100.0
2007-07-09 12:10:00,20.06,20.08,20.06,20.07,15700.0,20.0599,20.0799,20.0599,20.0699,15700.0
2007-07-09 12:20:00,20.08,20.12,20.06,20.11,15700.0,20.0799,20.1199,20.0599,20.1099,15700.0
2007-07-09 12:30:00,20.12,20.18,20.11,20.17,15200.0,20.1199,20.1799,20.1099,20.1699,15200.0
2007-07-09 12:40:00,20.17,20.18,20.15,20.15,11400.0,20.1699,20.1799,20.1499,20.1499,11400.0
2007-07-09 12:50:00,20.15,20.16,20.07,20.09,14900.0,20.1499,20.1599,20.0699,20.0899,14900.0
2007-07-09 13:00:00,20.08,20.11,20.06,20.06,17900.0,20.0799,20.1099,20.0599,20.0599,17900.0
2007-07-09 13:10:00,20.06,20.08,20.06,20.06,13500.0,20.0599,20.0799,20.0599,20.0599,13500.0
2007-07-09 13:20:00,20.07,20.08,20.06,20.07,12200.0,20.0699,20.0799,20.0599,20.0699,12200.0
2007-07-09 13:30:00,20.06,20.07,20.06,20.07,22600.0,20.0599,20.0699,20.0599,20.0699,22600.0
2007-07-09 13:40:00,20.06,20.07,20.06,20.06,10800.0,20.0599,20.0699,20.0599,20.0599,10800.0
2007-07-09 13:50:00,20.06,20.21,19.98,20.09,43300.0,20.0599,20.2099,19.9799,20.0899,43300.0
2007-07-09 14:00:00,20.09,20.12,20.06,20.11,35500.0,20.0899,20.1199,20.0599,20.1099,35500.0
2007-07-09 14:10:00,20.11,20.14,20.09,20.09,33400.0,20.1099,20.1399,20.0899,20.0899,33400.0
2007-07-09 14:20:00,20.1,20.1,20.0,20.06,80400.0,20.0999,20.0999,19.9999,20.0599,80400.0
2007-07-09 14:30:00,20.07,20.08,19.98,19.98,35500.0,20.0699,20.0799,19.9799,19.9799,35500.0
2007-07-09 14:40:00,19.98,20.05,19.98,20.05,30300.0,19.9799,20.0499,19.9799,20.0499,30300.0
2007-07-09 14:50:00,20.06,20.07,20.02,20.02,38300.0,20.0599,20.0699,20.0199,20.0199,38300.0
2007-07-09 15:00:00,20.02,20.07,20.01,20.06,174800.0,20.0199,20.0699,20.0099,20.0599,174800.0
2007-07-09 15:10:00,20.06,20.06,20.02,20.05,34000.0,20.0599,20.0599,20.0199,20.0499,34000.0
2007-07-09 15:20:00,20.05,20.07,20.0,20.03,43900.0,20.0499,20.0699,19.9999,20.0299,43900.0
2007-07-09 15:30:00,20.03,20.04,20.01,20.02,45900.0,20.0299,20.0399,20.0099,20.0199,45900.0
2007-07-09 15:40:00,20.01,20.11,19.99,20.1,107300.0,20.0099,20.1099,19.9899,20.0999,107300.0
2007-07-09 15:50:00,20.1,20.26,20.08,20.23,114000.0,20.0999,20.2599,20.0799,20.2299,114000.0
2007-07-10 09:30:00,20.69,20.8,20.29,20.55,116600.0,20.6899,20.7999,20.2899,20.5499,116600.0
2007-07-10 09:40:00,20.57,20.64,20.3,20.39,70600.0,20.5699,20.6399,20.2999,20.3899,70600.0
2007-07-10 09:50:00,20.4,20.5,20.31,20.35,30500.0,20.3999,20.4999,20.3099,20.3499,30500.0
2007-07-10 10:00:00,20.34,20.34,20.08,20.08,51100.0,20.3399,20.3399,20.0799,20.0799,51100.0
2007-07-10 10:10:00,20.08,20.25,20.0,20.25,26400.0,20.0799,20.2499,19.9999,20.2499,26400.0
2007-07-10 10:20:00,20.24,20.24,20.1,20.12,17900.0,20.2399,20.2399,20.0999,20.1199,17900.0
2007-07-10 10:30:00,20.12,20.12,20.01,20.07,27100.0,20.1199,20.1199,20.0099,20.0699,27100.0
2007-07-10 10:40:00,20.07,20.09,20.02,20.03,33600.0,20.0699,20.0899,20.0199,20.0299,33600.0
2007-07-10 10:50:00,20.03,20.09,19.95,19.95,24200.0,20.0299,20.0899,19.9499,19.9499,24200.0
2007-07-10 11:00:00,19.95,20.03,19.93,20.0,59500.0,19.9499,20.0299,19.9299,19.9999,59500.0
2007-07-10 11:10:00,20.0,20.08,19.99,20.06,55600.0,19.9999,20.0799,19.9899,20.0599,55600.0
2007-07-10 11:20:00,20.05,20.11,20.02,20.02,28700.0,20.0499,20.1099,20.0199,20.0199,28700.0
2007-07-10 11:30:00,20.03,20.06,20.01,20.04,13800.0,20.0299,20.0599,20.0099,20.0399,13800.0
2007-07-10 11:40:00,20.03,20.05,20.03,20.03,6800.0,20.0299,20.0499,20.0299,20.0299,6800.0
2007-07-10 11:50:00,20.03,20.04,20.03,20.04,4500.0,20.0299,20.0399,20.0299,20.0399,4500.0
2007-07-10 12:00:00,20.03,20.05,20.02,20.03,11800.0,20.0299,20.0499,20.0199,20.0299,11800.0
2007-07-10 12:10:00,20.02,20.03,19.95,19.98,88100.0,20.0199,20.0299,19.9499,19.9799,88100.0
2007-07-10 12:20:00,19.97,20.04,19.96,20.0,48600.0,19.9699,20.0399,19.9599,19.9999,48600.0
2007-07-10 12:30:00,20.0,20.06,19.96,20.02,36700.0,19.9999,20.0599,19.9599,20.0199,36700.0
2007-07-10 12:40:00,20.01,20.03,19.96,19.96,18700.0,20.0099,20.0299,19.9599,19.9599,18700.0
2007-07-10 12:50:00,19.97,20.06,19.95,20.01,17900.0,19.9699,20.0599,19.9499,20.0099,17900.0
2007-07-10 13:00:00,20.02,20.13,19.94,19.94,30700.0,20.0199,20.1299,19.9399,19.9399,30700.0
2007-07-10 13:10:00,19.95,20.04,19.95,20.01,19600.0,19.9499,20.0399,19.9499,20.0099,19600.0
2007-07-10 13:20:00,19.99,19.99,19.75,19.82,37800.0,19.9899,19.9899,19.7499,19.8199,37800.0
2007-07-10 13:30:00,19.81,20.0,19.8,19.95,49500.0,19.8099,19.9999,19.7999,19.9499,49500.0
2007-07-10 13:40:00,19.94,19.94,19.75,19.78,30700.0,19.9399,19.9399,19.7499,19.7799,30700.0
2007-07-10 13:50:00,19.76,19.85,19.76,19.8,12500.0,19.7599,19.8499,19.7599,19.7999,12500.0
2007-07-10 14:00:00,19.8,19.92,19.74,19.79,27100.0,19.7999,19.9199,19.7399,19.7899,27100.0
2007-07-10 14:10:00,19.79,19.86,19.78,19.79,19200.0,19.7899,19.8599,19.7799,19.7899,19200.0
2007-07-10 14:20:00,19.82,19.84,19.81,19.83,20000.0,19.8199,19.8399,19.8099,19.8299,20000.0
2007-07-10 14:30:00,19.83,19.84,19.81,19.83,20000.0,19.8299,19.8399,19.8099,19.8299,20000.0
2007-07-10 14:40:00,19.84,19.84,19.73,19.74,39100.0,19.8399,19.8399,19.7299,19.7399,39100.0
2007-07-10 14:50:00,19.74,19.78,19.74,19.78,34600.0,19.7399,19.7799,19.7399,19.7799,34600.0
2007-07-10 15:00:00,19.78,19.8,19.73,19.79,30900.0,19.7799,19.7999,19.7299,19.7899,30900.0
2007-07-10 15:10:00,19.79,19.9,19.75,19.88,29900.0,19.7899,19.8999,19.7499,19.8799,29900.0
2007-07-10 15:20:00,19.88,19.94,19.87,19.9,32600.0,19.8799,19.9399,19.8699,19.8999,32600.0
2007-07-10 15:30:00,19.89,19.9,19.84,19.88,29100.0,19.8899,19.8999,19.8399,19.8799,29100.0
2007-07-10 15:40:00,19.87,19.87,19.78,19.85,48400.0,19.8699,19.8699,19.7799,19.8499,48400.0
2007-07-10 15:50:00,19.85,19.85,19.79,19.81,78600.0,19.8499,19.8499,19.7899,19.8099,78600.0
2007-07-11 09:30:00,19.79,20.0,19.79,19.95,40200.0,19.7899,19.9999,19.7899,19.9499,40200.0
2007-07-11 09:40:00,19.95,20.13,19.94,19.98,32300.0,19.9499,20.1299,19.9399,19.9799,32300.0
2007-07-11 09:50:00,19.97,19.97,19.8,19.85,24500.0,19.9699,19.9699,19.7999,19.8499,24500.0
2007-07-11 10:00:00,19.83,19.9,19.8,19.86,24100.0,19.8299,19.8999,19.7999,19.8599,24100.0
2007-07-11 10:10:00,19.85,19.99,19.76,19.95,41300.0,19.8499,19.9899,19.7599,19.9499,41300.0
2007-07-11 10:20:00,19.97,19.99,19.78,19.95,10700.0,19.9699,19.9899,19.7799,19.9499,10700.0
2007-07-11 10:30:00,19.96,19.97,19.84,19.92,23700.0,19.9599,19.9699,19.8399,19.9199,23700.0
2007-07-11 10:40:00,19.93,19.99,19.93,19.97,15400.0,19.9299,19.9899,19.9299,19.9699,15400.0
2007-07-11 10:50:00,19.98,20.0,19.96,19.98,17600.0,19.9799,19.9999,19.9599,19.9799,17600.0
2007-07-11 11:00:00,19.98,20.0,19.98,19.98,59700.0,19.9799,19.9999,19.9799,19.9799,59700.0
2007-07-11 11:10:00,19.98,19.99,19.93,19.98,16800.0,19.9799,19.9899,19.9299,19.9799,16800.0
2007-07-11 11:20:00,19.97,20.0,19.97,19.99,8600.0,19.9699,19.9999,19.9699,19.9899,8600.0
2007-07-11 11:30:00,19.99,20.0,19.99,20.0,4600.0,19.9899,19.9999,19.9899,19.9999,4600.0
2007-07-11 11:40:00,20.0,20.02,19.99,19.99,16300.0,19.9999,20.0199,19.9899,19.9899,16300.0
2007-07-11 11:50:00,20.0,20.0,19.9,19.97,22000.0,19.9999,19.9999,19.8999,19.9699,22000.0
2007-07-11 12:00:00,19.98,19.99,19.96,19.97,8500.0,19.9799,19.9899,19.9599,19.9699,8500.0
2007-07-11 12:10:00,19.97,19.98,19.92,19.92,16000.0,19.9699,19.9799,19.9199,19.9199,16000.0
2007-07-11 12:20:00,19.92,19.96,19.86,19.89,22100.0,19.9199,19.9599,19.8599,19.8899,22100.0
2007-07-11 12:30:00,19.89,19.89,19.81,19.83,8400.0,19.8899,19.8899,19.8099,19.8299,8400.0
2007-07-11 12:40:00,19.83,19.9,19.81,19.88,12500.0,19.8299,19.8999,19.8099,19.8799,12500.0
2007-07-11 12:50:00,19.88,19.88,19.84,19.86,13900.0,19.8799,19.8799,19.8399,19.8599,13900.0
2007-07-11 13:00:00,19.86,19.87,19.83,19.84,10400.0,19.8599,19.8699,19.8299,19.8399,10400.0
2007-07-11 13:10:00,19.84,19.84,19.79,19.8,12300.0,19.8399,19.8399,19.7899,19.7999,12300.0
2007-07-11 13:20:00,19.79,19.8,19.75,19.8,13200.0,19.7899,19.7999,19.7499,19.7999,13200.0
2007-07-11 13:30:00,19.8,19.83,19.79,19.82,11700.0,19.7999,19.8299,19.7899,19.8199,11700.0
2007-07-11 13:40:00,19.83,19.87,19.83,19.87,23400.0,19.8299,19.8699,19.8299,19.8699,23400.0
2007-07-11 13:50:00,19.87,19.87,19.79,19.79,16700.0,19.8699,19.8699,19.7899,19.7899,16700.0
2007-07-11 14:00:00,19.77,19.79,19.67,19.74,31100.0,19.7699,19.7899,19.6699,19.7399,31100.0
2007-07-11 14:10:00,19.76,19.85,19.76,19.82,17500.0,19.7599,19.8499,19.7599,19.8199,17500.0
2007-07-11 14:20:00,19.82,19.84,19.81,19.83,13200.0,19.8199,19.8399,19.8099,19.8299,13200.0
2007-07-11 14:30:00,19.84,19.84,19.79,19.83,20600.0,19.8399,19.8399,19.7899,19.8299,20600.0
2007-07-11 14:40:00,19.82,19.82,19.74,19.74,9200.0,19.8199,19.8199,19.7399,19.7399,9200.0
2007-07-11 14:50:00,19.74,19.8,19.69,19.76,36500.0,19.7399,19.7999,19.6899,19.7599,36500.0
2007-07-11 15:00:00,19.75,19.79,19.73,19.79,23600.0,19.7499,19.7899,19.7299,19.7899,23600.0
2007-07-11 15:10:00,19.8,19.8,19.74,19.76,28700.0,19.7999,19.7999,19.7399,19.7599,28700.0
2007-07-11 15:20:00,19.77,19.77,19.71,19.76,14000.0,19.7699,19.7699,19.7099,19.7599,14000.0
2007-07-11 15:30:00,19.76,19.77,19.7,19.71,27900.0,19.7599,19.7699,19.6999,19.7099,27900.0
2007-07-11 15:40:00,19.71,19.71,19.58,19.61,138200.0,19.7099,19.7099,19.5799,19.6099,138200.0
2007-07-11 15:50:00,19.61,19.7,19.53,19.68,138500.0,19.6099,19.6999,19.5299,19.6799,138500.0
2007-07-12 09:30:00,19.82,20.24,19.65,19.95,32000.0,19.8199,20.2399,19.6499,19.9499,32000.0
2007-07-12 09:40:00,19.95,20.0,19.94,19.99,111100.0,19.9499,19.9999,19.9399,19.9899,111100.0
2007-07-12 09:50:00,19.99,20.0,19.92,19.98,15000.0,19.9899,19.9999,19.9199,19.9799,15000.0
2007-07-12 10:00:00,19.95,19.99,19.93,19.93,13800.0,19.9499,19.9899,19.9299,19.9299,13800.0
2007-07-12 10:10:00,19.94,20.0,19.83,20.0,13400.0,19.9399,19.9999,19.8299,19.9999,13400.0
2007-07-12 10:20:00,19.99,19.99,19.95,19.95,7600.0,19.9899,19.9899,19.9499,19.9499,7600.0
2007-07-12 10:30:00,19.97,20.0,19.8,19.82,9400.0,19.9699,19.9999,19.7999,19.8199,9400.0
2007-07-12 10:40:00,19.81,19.92,19.81,19.9,4600.0,19.8099,19.9199,19.8099,19.8999,4600.0
2007-07-12 10:50:00,19.91,19.96,19.88,19.95,7600.0,19.9099,19.9599,19.8799,19.9499,7600.0
2007-07-12 11:00:00,19.95,20.0,19.95,20.0,8400.0,19.9499,19.9999,19.9499,19.9999,8400.0
2007-07-12 11:10:00,19.99,20.0,19.99,20.0,9200.0,19.9899,19.9999,19.9899,19.9999,9200.0
2007-07-12 11:20:00,20.0,20.0,19.99,20.0,4100.0,19.9999,19.9999,19.9899,19.9999,4100.0
2007-07-12 11:30:00,19.99,19.99,19.89,19.94,12200.0,19.9899,19.9899,19.8899,19.9399,12200.0
2007-07-12 11:40:00,19.94,19.99,19.94,19.96,5400.0,19.9399,19.9899,19.9399,19.9599,5400.0
2007-07-12 11:50:00,19.96,19.97,19.91,19.92,8900.0,19.9599,19.9699,19.9099,19.9199,8900.0
2007-07-12 12:00:00,19.94,19.98,19.9,19.93,8700.0,19.9399,19.9799,19.8999,19.9299,8700.0
2007-07-12 12:10:00,19.95,20.0,19.93,19.96,32800.0,19.9499,19.9999,19.9299,19.9599,32800.0
2007-07-12 12:20:00,19.95,20.0,19.95,20.0,24900.0,19.9499,19.9999,19.9499,19.9999,24900.0
2007-07-12 12:30:00,19.99,19.99,19.96,19.98,17300.0,19.9899,19.9899,19.9599,19.9799,17300.0
2007-07-12 12:40:00,19.98,20.0,19.98,19.99,8800.0,19.9799,19.9999,19.9799,19.9899,8800.0
2007-07-12 12:50:00,20.0,20.09,19.94,19.94,67000.0,19.9999,20.0899,19.9399,19.9399,67000.0
2007-07-12 13:00:00,19.94,20.0,19.83,19.86,74100.0,19.9399,19.9999,19.8299,19.8599,74100.0
2007-07-12 13:10:00,19.83,19.85,19.77,19.77,39000.0,19.8299,19.8499,19.7699,19.7699,39000.0
2007-07-12 13:20:00,19.77,20.0,19.72,19.84,35900.0,19.7699,19.9999,19.7199,19.8399,35900.0
2007-07-12 13:30:00,19.85,19.87,19.83,19.86,11100.0,19.8499,19.8699,19.8299,19.8599,11100.0
2007-07-12 13:40:00,19.86,19.89,19.84,19.84,8900.0,19.8599,19.8899,19.8399,19.8399,8900.0
2007-07-12 13:50:00,19.84,19.87,19.76,19.86,36100.0,19.8399,19.8699,19.7599,19.8599,36100.0
2007-07-12 14:00:00,19.85,19.87,19.85,19.87,210200.0,19.8499,19.8699,19.8499,19.8699,210200.0
2007-07-12 14:10:00,19.86,19.87,19.8,19.8,9000.0,19.8599,19.8699,19.7999,19.7999,9000.0
2007-07-12 14:20:00,19.78,19.8,19.74,19.74,7200.0,19.7799,19.7999,19.7399,19.7399,7200.0
2007-07-12 14:30:00,19.74,19.74,19.69,19.7,20300.0,19.7399,19.7399,19.6899,19.6999,20300.0
2007-07-12 14:40:00,19.7,19.71,19.7,19.71,18500.0,19.6999,19.7099,19.6999,19.7099,18500.0
2007-07-12 14:50:00,19.7,19.73,19.7,19.73,33700.0,19.6999,19.7299,19.6999,19.7299,33700.0
2007-07-12 15:00:00,19.73,19.77,19.72,19.77,15400.0,19.7299,19.7699,19.7199,19.7699,15400.0
2007-07-12 15:10:00,19.77,19.77,19.73,19.73,26200.0,19.7699,19.7699,19.7299,19.7299,26200.0
2007-07-12 15:20:00,19.73,19.84,19.72,19.83,33000.0,19.7299,19.8399,19.7199,19.8299,33000.0
2007-07-12 15:30:00,19.82,19.91,19.82,19.84,38400.0,19.8199,19.9099,19.8199,19.8399,38400.0
2007-07-12 15:40:00,19.85,19.87,19.82,19.85,33400.0,19.8499,19.8699,19.8199,19.8499,33400.0
2007-07-12 15:50:00,19.85,19.89,19.8,19.88,158300.0,19.8499,19.8899,19.7999,19.8799,158300.0
2007-07-13 09:30:00,19.84,19.87,19.59,19.87,21900.0,19.8399,19.8699,19.5899,19.8699,21900.0
2007-07-13 09:40:00,19.85,19.87,19.77,19.83,21300.0,19.8499,19.8699,19.7699,19.8299,21300.0
2007-07-13 09:50:00,19.82,19.83,19.69,19.78,8900.0,19.8199,19.8299,19.6899,19.7799,8900.0
2007-07-13 10:00:00,19.79,19.85,19.74,19.74,21300.0,19.7899,19.8499,19.7399,19.7399,21300.0
2007-07-13 10:10:00,19.75,19.81,19.74,19.81,8400.0,19.7499,19.8099,19.7399,19.8099,8400.0
2007-07-13 10:20:00,19.78,19.81,19.77,19.78,6700.0,19.7799,19.8099,19.7699,19.7799,6700.0
2007-07-13 10:30:00,19.78,19.86,19.78,19.83,10300.0,19.7799,19.8599,19.7799,19.8299,10300.0
2007-07-13 10:40:00,19.85,19.88,19.85,19.88,6100.0,19.8499,19.8799,19.8499,19.8799,6100.0
2007-07-13 10:50:00,19.88,19.88,19.72,19.75,15600.0,19.8799,19.8799,19.7199,19.7499,15600.0
2007-07-13 11:00:00,19.76,19.99,19.76,19.97,31100.0,19.7599,19.9899,19.7599,19.9699,31100.0
2007-07-13 11:10:00,19.95,19.95,19.85,19.86,10100.0,19.9499,19.9499,19.8499,19.8599,10100.0
2007-07-13 11:20:00,19.86,19.89,19.86,19.89,3000.0,19.8599,19.8899,19.8599,19.8899,3000.0
2007-07-13 11:30:00,19.88,19.88,19.8,19.8,21300.0,19.8799,19.8799,19.7999,19.7999,21300.0
2007-07-13 11:40:00,19.8,19.8,19.77,19.77,6400.0,19.7999,19.7999,19.7699,19.7699,6400.0
2007-07-13 11:50:00,19.77,19.97,19.77,19.93,46800.0,19.7699,19.9699,19.7699,19.9299,46800.0
2007-07-13 12:00:00,19.93,19.98,19.87,19.94,75600.0,19.9299,19.9799,19.8699,19.9399,75600.0
2007-07-13 12:10:00,19.95,20.01,19.95,19.99,146000.0,19.9499,20.0099,19.9499,19.9899,146000.0
2007-07-13 12:20:00,19.98,20.02,19.98,20.02,13200.0,19.9799,20.0199,19.9799,20.0199,13200.0
2007-07-13 12:30:00,20.02,20.05,20.01,20.04,14800.0,20.0199,20.0499,20.0099,20.0399,14800.0
2007-07-13 12:40:00,20.03,20.04,20.03,20.03,4100.0,20.0299,20.0399,20.0299,20.0299,4100.0
2007-07-13 12:50:00,20.03,20.03,20.02,20.03,2700.0,20.0299,20.0299,20.0199,20.0299,2700.0
2007-07-13 13:00:00,20.02,20.02,20.0,20.01,5000.0,20.0199,20.0199,19.9999,20.0099,5000.0
2007-07-13 13:10:00,20.0,20.04,20.0,20.04,16400.0,19.9999,20.0399,19.9999,20.0399,16400.0
2007-07-13 13:20:00,20.04,20.04,19.91,19.91,18900.0,20.0399,20.0399,19.9099,19.9099,18900.0
2007-07-13 13:30:00,19.9,19.92,19.9,19.92,8100.0,19.8999,19.9199,19.8999,19.9199,8100.0
2007-07-13 13:40:00,19.92,20.03,19.92,19.95,16200.0,19.9199,20.0299,19.9199,19.9499,16200.0
2007-07-13 13:50:00,19.95,19.95,19.9,19.91,5400.0,19.9499,19.9499,19.8999,19.9099,5400.0
2007-07-13 14:00:00,19.9,19.97,19.9,19.97,39900.0,19.8999,19.9699,19.8999,19.9699,39900.0
2007-07-13 14:10:00,19.96,19.96,19.91,19.95,7200.0,19.9599,19.9599,19.9099,19.9499,7200.0
2007-07-13 14:20:00,19.94,19.94,19.9,19.9,12900.0,19.9399,19.9399,19.8999,19.8999,12900.0
2007-07-13 14:30:00,19.9,19.94,19.9,19.93,6000.0,19.8999,19.9399,19.8999,19.9299,6000.0
2007-07-13 14:40:00,19.94,19.94,19.9,19.93,20600.0,19.9399,19.9399,19.8999,19.9299,20600.0
2007-07-13 14:50:00,19.93,19.94,19.93,19.94,6200.0,19.9299,19.9399,19.9299,19.9399,6200.0
2007-07-13 15:00:00,19.94,19.95,19.94,19.94,12900.0,19.9399,19.9499,19.9399,19.9399,12900.0
2007-07-13 15:10:00,19.93,19.93,19.88,19.88,70800.0,19.9299,19.9299,19.8799,19.8799,70800.0
2007-07-13 15:20:00,19.88,19.97,19.87,19.9,17300.0,19.8799,19.9699,19.8699,19.8999,17300.0
2007-07-13 15:30:00,19.89,19.9,19.84,19.85,20400.0,19.8899,19.8999,19.8399,19.8499,20400.0
2007-07-13 15:40:00,19.85,19.94,19.83,19.83,30000.0,19.8499,19.9399,19.8299,19.8299,30000.0
2007-07-13 15:50:00,19.84,19.9,19.82,19.86,38500.0,19.8399,19.8999,19.8199,19.8599,38500.0
2007-07-16 09:30:00,19.85,19.98,19.77,19.77,7900.0,19.8499,19.9799,19.7699,19.7699,7900.0
2007-07-16 09:40:00,19.76,19.77,19.56,19.62,23200.0,19.7599,19.7699,19.5599,19.6199,23200.0
2007-07-16 09:50:00,19.62,19.79,19.59,19.79,15500.0,19.6199,19.7899,19.5899,19.7899,15500.0
2007-07-16 10:00:00,19.78,19.98,19.71,19.96,18100.0,19.7799,19.9799,19.7099,19.9599,18100.0
2007-07-16 10:10:00,19.97,20.01,19.88,20.0,38100.0,19.9699,20.0099,19.8799,19.9999,38100.0
2007-07-16 10:20:00,20.0,20.22,20.0,20.13,74500.0,19.9999,20.2199,19.9999,20.1299,74500.0
2007-07-16 10:30:00,20.13,20.22,20.09,20.21,25400.0,20.1299,20.2199,20.0899,20.2099,25400.0
2007-07-16 10:40:00,20.21,20.22,20.19,20.2,53600.0,20.2099,20.2199,20.1899,20.1999,53600.0
2007-07-16 10:50:00,20.2,20.3,20.2,20.26,16900.0,20.1999,20.2999,20.1999,20.2599,16900.0
2007-07-16 11:00:00,20.26,20.27,20.23,20.27,11200.0,20.2599,20.2699,20.2299,20.2699,11200.0
2007-07-16 11:10:00,20.26,20.29,20.26,20.28,16900.0,20.2599,20.2899,20.2599,20.2799,16900.0
2007-07-16 11:20:00,20.29,20.29,20.25,20.26,9800.0,20.2899,20.2899,20.2499,20.2599,9800.0
2007-07-16 11:30:00,20.27,20.27,20.13,20.14,34700.0,20.2699,20.2699,20.1299,20.1399,34700.0
2007-07-16 11:40:00,20.21,20.24,20.08,20.24,25500.0,20.2099,20.2399,20.0799,20.2399,25500.0
2007-07-16 11:50:00,20.13,20.35,20.13,20.3,142600.0,20.1299,20.3499,20.1299,20.2999,142600.0
2007-07-16 12:00:00,20.23,20.3,20.2,20.24,90500.0,20.2299,20.2999,20.1999,20.2399,90500.0
2007-07-16 12:10:00,20.29,20.29,20.24,20.25,26200.0,20.2899,20.2899,20.2399,20.2499,26200.0
2007-07-16 12:20:00,20.26,20.29,20.25,20.27,24100.0,20.2599,20.2899,20.2499,20.2699,24100.0
2007-07-16 12:30:00,20.27,20.29,20.26,20.28,23700.0,20.2699,20.2899,20.2599,20.2799,23700.0
2007-07-16 12:40:00,20.29,20.3,20.28,20.29,66200.0,20.2899,20.2999,20.2799,20.2899,66200.0
2007-07-16 12:50:00,20.29,20.29,20.27,20.28,25800.0,20.2899,20.2899,20.2699,20.2799,25800.0
2007-07-16 13:00:00,20.28,20.29,20.26,20.26,23500.0,20.2799,20.2899,20.2599,20.2599,23500.0
2007-07-16 13:10:00,20.28,20.28,20.21,20.21,26600.0,20.2799,20.2799,20.2099,20.2099,26600.0
2007-07-16 13:20:00,20.25,20.27,20.2,20.27,20100.0,20.2499,20.2699,20.1999,20.2699,20100.0
2007-07-16 13:30:00,20.22,20.27,20.2,20.21,28300.0,20.2199,20.2699,20.1999,20.2099,28300.0
2007-07-16 13:40:00,20.23,20.32,20.22,20.3,36500.0,20.2299,20.3199,20.2199,20.2999,36500.0
2007-07-16 13:50:00,20.27,20.3,20.21,20.24,27700.0,20.2699,20.2999,20.2099,20.2399,27700.0
2007-07-16 14:00:00,20.26,20.3,20.24,20.3,35000.0,20.2599,20.2999,20.2399,20.2999,35000.0
2007-07-16 14:10:00,20.27,20.3,20.24,20.25,22900.0,20.2699,20.2999,20.2399,20.2499,22900.0
2007-07-16 14:20:00,20.27,20.3,20.25,20.29,31800.0,20.2699,20.2999,20.2499,20.2899,31800.0
2007-07-16 14:30:00,20.29,20.38,20.29,20.36,47100.0,20.2899,20.3799,20.2899,20.3599,47100.0
2007-07-16 14:40:00,20.35,20.4,20.3,20.32,58700.0,20.3499,20.3999,20.2999,20.3199,58700.0
2007-07-16 14:50:00,20.36,20.36,20.27,20.29,32500.0,20.3599,20.3599,20.2699,20.2899,32500.0
2007-07-16 15:00:00,20.29,20.3,20.2,20.2,63100.0,20.2899,20.2999,20.1999,20.1999,63100.0
2007-07-16 15:10:00,20.21,20.32,20.21,20.32,50000.0,20.2099,20.3199,20.2099,20.3199,50000.0
2007-07-16 15:20:00,20.31,20.36,20.31,20.33,48900.0,20.3099,20.3599,20.3099,20.3299,48900.0
2007-07-16 15:30:00,20.33,20.38,20.31,20.37,49300.0,20.3299,20.3799,20.3099,20.3699,49300.0
2007-07-16 15:40:00,20.36,20.38,20.25,20.3,32100.0,20.3599,20.3799,20.2499,20.2999,32100.0
2007-07-16 15:50:00,20.29,20.29,20.2,20.2,63700.0,20.2899,20.2899,20.1999,20.1999,63700.0
2007-07-17 09:30:00,20.21,20.24,20.12,20.19,21600.0,20.2099,20.2399,20.1199,20.1899,21600.0
2007-07-17 09:40:00,20.18,20.39,20.1,20.19,26600.0,20.1799,20.3899,20.0999,20.1899,26600.0
2007-07-17 09:50:00,20.17,20.28,20.17,20.23,18500.0,20.1699,20.2799,20.1699,20.2299,18500.0
2007-07-17 10:00:00,20.24,20.24,20.18,20.18,12800.0,20.2399,20.2399,20.1799,20.1799,12800.0
2007-07-17 10:10:00,20.17,20.19,20.15,20.18,13900.0,20.1699,20.1899,20.1499,20.1799,13900.0
2007-07-17 10:20:00,20.18,20.29,20.18,20.26,21600.0,20.1799,20.2899,20.1799,20.2599,21600.0
2007-07-17 10:30:00,20.27,20.32,20.22,20.22,28400.0,20.2699,20.3199,20.2199,20.2199,28400.0
2007-07-17 10:40:00,20.23,20.36,20.23,20.36,24000.0,20.2299,20.3599,20.2299,20.3599,24000.0
2007-07-17 10:50:00,20.36,20.41,20.35,20.41,12500.0,20.3599,20.4099,20.3499,20.4099,12500.0
2007-07-17 11:00:00,20.4,20.46,20.33,20.46,36500.0,20.3999,20.4599,20.3299,20.4599,36500.0
2007-07-17 11:10:00,20.45,20.47,20.38,20.45,25900.0,20.4499,20.4699,20.3799,20.4499,25900.0
2007-07-17 11:20:00,20.44,20.46,20.37,20.45,14400.0,20.4399,20.4599,20.3699,20.4499,14400.0
2007-07-17 11:30:00,20.46,20.46,20.45,20.45,14500.0,20.4599,20.4599,20.4499,20.4499,14500.0
2007-07-17 11:40:00,20.45,20.48,20.45,20.46,17500.0,20.4499,20.4799,20.4499,20.4599,17500.0
2007-07-17 11:50:00,20.47,20.47,20.46,20.47,9900.0,20.4699,20.4699,20.4599,20.4699,9900.0
2007-07-17 12:00:00,20.47,20.47,20.43,20.43,60200.0,20.4699,20.4699,20.4299,20.4299,60200.0
2007-07-17 12:10:00,20.44,20.44,20.43,20.44,6000.0,20.4399,20.4399,20.4299,20.4399,6000.0
2007-07-17 12:20:00,20.44,20.47,20.44,20.47,15500.0,20.4399,20.4699,20.4399,20.4699,15500.0
2007-07-17 12:30:00,20.46,20.47,20.38,20.41,25800.0,20.4599,20.4699,20.3799,20.4099,25800.0
2007-07-17 12:40:00,20.41,20.48,20.41,20.48,19200.0,20.4099,20.4799,20.4099,20.4799,19200.0
2007-07-17 12:50:00,20.48,20.5,20.48,20.5,22500.0,20.4799,20.4999,20.4799,20.4999,22500.0
2007-07-17 13:00:00,20.49,20.5,20.47,20.48,28000.0,20.4899,20.4999,20.4699,20.4799,28000.0
2007-07-17 13:10:00,20.47,20.57,20.47,20.57,25100.0,20.4699,20.5699,20.4699,20.5699,25100.0
2007-07-17 13:20:00,20.57,20.6,20.52,20.55,43400.0,20.5699,20.5999,20.5199,20.5499,43400.0
2007-07-17 13:30:00,20.53,20.59,20.53,20.59,5100.0,20.5299,20.5899,20.5299,20.5899,5100.0
2007-07-17 13:40:00,20.59,20.68,20.53,20.61,33700.0,20.5899,20.6799,20.5299,20.6099,33700.0
2007-07-17 13:50:00,20.61,20.62,20.6,20.61,22500.0,20.6099,20.6199,20.5999,20.6099,22500.0
2007-07-17 14:00:00,20.6,20.62,20.59,20.59,25900.0,20.5999,20.6199,20.5899,20.5899,25900.0
2007-07-17 14:10:00,20.58,20.62,20.55,20.62,20700.0,20.5799,20.6199,20.5499,20.6199,20700.0
2007-07-17 14:20:00,20.63,20.7,20.63,20.68,27000.0,20.6299,20.6999,20.6299,20.6799,27000.0
2007-07-17 14:30:00,20.67,20.68,20.63,20.68,22900.0,20.6699,20.6799,20.6299,20.6799,22900.0
2007-07-17 14:40:00,20.68,20.7,20.67,20.69,33600.0,20.6799,20.6999,20.6699,20.6899,33600.0
2007-07-17 14:50:00,20.69,20.75,20.69,20.73,45900.0,20.6899,20.7499,20.6899,20.7299,45900.0
2007-07-17 15:00:00,20.73,20.77,20.73,20.77,26000.0,20.7299,20.7699,20.7299,20.7699,26000.0
2007-07-17 15:10:00,20.78,20.79,20.76,20.78,30000.0,20.7799,20.7899,20.7599,20.7799,30000.0
2007-07-17 15:20:00,20.78,20.79,20.63,20.71,42000.0,20.7799,20.7899,20.6299,20.7099,42000.0
2007-07-17 15:30:00,20.71,20.72,20.71,20.72,33200.0,20.7099,20.7199,20.7099,20.7199,33200.0
2007-07-17 15:40:00,20.71,20.79,20.71,20.74,58900.0,20.7099,20.7899,20.7099,20.7399,58900.0
2007-07-17 15:50:00,20.74,20.74,20.57,20.63,136700.0,20.7399,20.7399,20.5699,20.6299,136700.0
2007-07-18 09:30:00,20.63,20.63,20.31,20.54,13100.0,20.6299,20.6299,20.3099,20.5399,13100.0
2007-07-18 09:40:00,20.55,20.56,20.38,20.49,18100.0,20.5499,20.5599,20.3799,20.4899,18100.0
2007-07-18 09:50:00,20.49,20.49,20.37,20.38,8000.0,20.4899,20.4899,20.3699,20.3799,8000.0
2007-07-18 10:00:00,20.39,20.64,20.39,20.53,20700.0,20.3899,20.6399,20.3899,20.5299,20700.0
2007-07-18 10:10:00,20.54,20.66,20.5,20.65,18600.0,20.5399,20.6599,20.4999,20.6499,18600.0
2007-07-18 10:20:00,20.64,20.64,20.49,20.51,21600.0,20.6399,20.6399,20.4899,20.5099,21600.0
2007-07-18 10:30:00,20.52,20.61,20.5,20.57,20200.0,20.5199,20.6099,20.4999,20.5699,20200.0
2007-07-18 10:40:00,20.53,20.53,20.37,20.38,16600.0,20.5299,20.5299,20.3699,20.3799,16600.0
2007-07-18 10:50:00,20.39,20.65,20.39,20.62,38500.0,20.3899,20.6499,20.3899,20.6199,38500.0
2007-07-18 11:00:00,20.61,20.61,20.38,20.41,30800.0,20.6099,20.6099,20.3799,20.4099,30800.0
2007-07-18 11:10:00,20.41,20.62,20.41,20.41,24600.0,20.4099,20.6199,20.4099,20.4099,24600.0
2007-07-18 11:20:00,20.41,20.56,20.4,20.4,22800.0,20.4099,20.5599,20.3999,20.3999,22800.0
2007-07-18 11:30:00,20.41,20.6,20.41,20.52,34000.0,20.4099,20.5999,20.4099,20.5199,34000.0
2007-07-18 11:40:00,20.46,20.51,20.44,20.46,9500.0,20.4599,20.5099,20.4399,20.4599,9500.0
2007-07-18 11:50:00,20.47,20.47,20.43,20.43,13100.0,20.4699,20.4699,20.4299,20.4299,13100.0
2007-07-18 12:00:00,20.42,20.42,20.4,20.4,13300.0,20.4199,20.4199,20.3999,20.3999,13300.0
2007-07-18 12:10:00,20.4,20.45,20.39,20.4,14200.0,20.3999,20.4499,20.3899,20.3999,14200.0
2007-07-18 12:20:00,20.4,20.51,20.35,20.5,15000.0,20.3999,20.5099,20.3499,20.4999,15000.0
2007-07-18 12:30:00,20.5,20.51,20.43,20.43,10200.0,20.4999,20.5099,20.4299,20.4299,10200.0
2007-07-18 12:40:00,20.43,20.51,20.35,20.51,9600.0,20.4299,20.5099,20.3499,20.5099,9600.0
2007-07-18 12:50:00,20.5,20.53,20.35,20.41,9300.0,20.4999,20.5299,20.3499,20.4099,9300.0
2007-07-18 13:00:00,20.41,20.43,20.35,20.35,6000.0,20.4099,20.4299,20.3499,20.3499,6000.0
2007-07-18 13:10:00,20.35,20.48,20.32,20.39,13800.0,20.3499,20.4799,20.3199,20.3899,13800.0
2007-07-18 13:20:00,20.38,20.47,20.38,20.41,8500.0,20.3799,20.4699,20.3799,20.4099,8500.0
2007-07-18 13:30:00,20.41,20.48,20.41,20.47,5900.0,20.4099,20.4799,20.4099,20.4699,5900.0
2007-07-18 13:40:00,20.47,20.53,20.46,20.46,8100.0,20.4699,20.5299,20.4599,20.4599,8100.0
2007-07-18 13:50:00,20.46,20.47,20.35,20.42,10400.0,20.4599,20.4699,20.3499,20.4199,10400.0
2007-07-18 14:00:00,20.42,20.43,20.37,20.43,5200.0,20.4199,20.4299,20.3699,20.4299,5200.0
2007-07-18 14:10:00,20.42,20.45,20.34,20.38,14200.0,20.4199,20.4499,20.3399,20.3799,14200.0
2007-07-18 14:20:00,20.39,20.39,20.28,20.28,11000.0,20.3899,20.3899,20.2799,20.2799,11000.0
2007-07-18 14:30:00,20.29,20.4,20.27,20.34,15000.0,20.2899,20.3999,20.2699,20.3399,15000.0
2007-07-18 14:40:00,20.34,20.34,20.2,20.26,19100.0,20.3399,20.3399,20.1999,20.2599,19100.0
2007-07-18 14:50:00,20.27,20.38,20.25,20.36,12700.0,20.2699,20.3799,20.2499,20.3599,12700.0
2007-07-18 15:00:00,20.36,20.37,20.3,20.36,14100.0,20.3599,20.3699,20.2999,20.3599,14100.0
2007-07-18 15:10:00,20.36,20.39,20.27,20.29,18100.0,20.3599,20.3899,20.2699,20.2899,18100.0
2007-07-18 15:20:00,20.29,20.36,20.23,20.26,33000.0,20.2899,20.3599,20.2299,20.2599,33000.0
2007-07-18 15:30:00,20.26,20.31,20.24,20.26,21700.0,20.2599,20.3099,20.2399,20.2599,21700.0
2007-07-18 15:40:00,20.27,20.32,20.25,20.31,52800.0,20.2699,20.3199,20.2499,20.3099,52800.0
2007-07-18 15:50:00,20.3,20.45,20.29,20.4,60300.0,20.2999,20.4499,20.2899,20.3999,60300.0
2007-07-19 09:30:00,20.5,20.71,20.5,20.6,27800.0,20.4999,20.7099,20.4999,20.5999,27800.0
2007-07-19 09:40:00,20.59,20.64,20.56,20.58,17200.0,20.5899,20.6399,20.5599,20.5799,17200.0
2007-07-19 09:50:00,20.58,20.71,20.58,20.69,13300.0,20.5799,20.7099,20.5799,20.6899,13300.0
2007-07-19 10:00:00,20.69,20.78,20.64,20.78,21300.0,20.6899,20.7799,20.6399,20.7799,21300.0
2007-07-19 10:10:00,20.79,20.79,20.65,20.7,12300.0,20.7899,20.7899,20.6499,20.6999,12300.0
2007-07-19 10:20:00,20.71,20.83,20.63,20.8,17500.0,20.7099,20.8299,20.6299,20.7999,17500.0
2007-07-19 10:30:00,20.8,20.8,20.63,20.67,30300.0,20.7999,20.7999,20.6299,20.6699,30300.0
2007-07-19 10:40:00,20.67,20.75,20.58,20.58,45600.0,20.6699,20.7499,20.5799,20.5799,45600.0
2007-07-19 10:50:00,20.58,20.58,20.43,20.47,19400.0,20.5799,20.5799,20.4299,20.4699,19400.0
2007-07-19 11:00:00,20.45,20.52,20.45,20.52,11700.0,20.4499,20.5199,20.4499,20.5199,11700.0
2007-07-19 11:10:00,20.51,20.52,20.43,20.49,18100.0,20.5099,20.5199,20.4299,20.4899,18100.0
2007-07-19 11:20:00,20.48,20.48,20.39,20.39,14000.0,20.4799,20.4799,20.3899,20.3899,14000.0
2007-07-19 11:30:00,20.38,20.46,20.38,20.45,10100.0,20.3799,20.4599,20.3799,20.4499,10100.0
2007-07-19 11:40:00,20.47,20.53,20.44,20.49,10900.0,20.4699,20.5299,20.4399,20.4899,10900.0
2007-07-19 11:50:00,20.5,20.53,20.49,20.5,6800.0,20.4999,20.5299,20.4899,20.4999,6800.0
2007-07-19 12:00:00,20.5,20.52,20.37,20.49,22400.0,20.4999,20.5199,20.3699,20.4899,22400.0
2007-07-19 12:10:00,20.49,20.51,20.48,20.49,4400.0,20.4899,20.5099,20.4799,20.4899,4400.0
2007-07-19 12:20:00,20.49,20.51,20.48,20.49,14000.0,20.4899,20.5099,20.4799,20.4899,14000.0
2007-07-19 12:30:00,20.48,20.5,20.47,20.49,4600.0,20.4799,20.4999,20.4699,20.4899,4600.0
2007-07-19 12:40:00,20.49,20.52,20.49,20.5,11400.0,20.4899,20.5199,20.4899,20.4999,11400.0
2007-07-19 12:50:00,20.5,20.51,20.49,20.51,12200.0,20.4999,20.5099,20.4899,20.5099,12200.0
2007-07-19 13:00:00,20.5,20.5,20.42,20.42,8200.0,20.4999,20.4999,20.4199,20.4199,8200.0
2007-07-19 13:10:00,20.41,20.47,20.38,20.46,10300.0,20.4099,20.4699,20.3799,20.4599,10300.0
2007-07-19 13:20:00,20.46,20.47,20.36,20.38,9900.0,20.4599,20.4699,20.3599,20.3799,9900.0
2007-07-19 13:30:00,20.39,20.48,20.38,20.45,5500.0,20.3899,20.4799,20.3799,20.4499,5500.0
2007-07-19 13:40:00,20.44,20.48,20.43,20.48,6300.0,20.4399,20.4799,20.4299,20.4799,6300.0
2007-07-19 13:50:00,20.49,20.51,20.47,20.47,4900.0,20.4899,20.5099,20.4699,20.4699,4900.0
2007-07-19 14:00:00,20.47,20.49,20.4,20.41,18500.0,20.4699,20.4899,20.3999,20.4099,18500.0
2007-07-19 14:10:00,20.42,20.5,20.42,20.44,19400.0,20.4199,20.4999,20.4199,20.4399,19400.0
2007-07-19 14:20:00,20.44,20.5,20.44,20.44,13100.0,20.4399,20.4999,20.4399,20.4399,13100.0
2007-07-19 14:30:00,20.44,20.5,20.44,20.47,8600.0,20.4399,20.4999,20.4399,20.4699,8600.0
2007-07-19 14:40:00,20.47,20.47,20.43,20.46,3400.0,20.4699,20.4699,20.4299,20.4599,3400.0
2007-07-19 14:50:00,20.45,20.48,20.45,20.48,4800.0,20.4499,20.4799,20.4499,20.4799,4800.0
2007-07-19 15:00:00,20.48,20.49,20.46,20.49,8000.0,20.4799,20.4899,20.4599,20.4899,8000.0
2007-07-19 15:10:00,20.49,20.49,20.48,20.49,16300.0,20.4899,20.4899,20.4799,20.4899,16300.0
2007-07-19 15:20:00,20.49,20.5,20.47,20.47,12400.0,20.4899,20.4999,20.4699,20.4699,12400.0
2007-07-19 15:30:00,20.48,20.51,20.42,20.42,26400.0,20.4799,20.5099,20.4199,20.4199,26400.0
2007-07-19 15:40:00,20.42,20.45,20.41,20.42,23700.0,20.4199,20.4499,20.4099,20.4199,23700.0
2007-07-19 15:50:00,20.41,20.46,20.38,20.44,38600.0,20.4099,20.4599,20.3799,20.4399,38600.0
2007-07-20 09:30:00,20.49,20.49,20.23,20.45,72700.0,20.4899,20.4899,20.2299,20.4499,72700.0
2007-07-20 09:40:00,20.47,20.58,20.32,20.4,25000.0,20.4699,20.5799,20.3199,20.3999,25000.0
2007-07-20 09:50:00,20.38,20.44,20.22,20.38,25900.0,20.3799,20.4399,20.2199,20.3799,25900.0
2007-07-20 10:00:00,20.39,20.45,20.26,20.43,10400.0,20.3899,20.4499,20.2599,20.4299,10400.0
2007-07-20 10:10:00,20.3,20.37,20.21,20.25,13300.0,20.2999,20.3699,20.2099,20.2499,13300.0
2007-07-20 10:20:00,20.25,20.25,20.1,20.21,28400.0,20.2499,20.2499,20.0999,20.2099,28400.0
2007-07-20 10:30:00,20.21,20.21,20.14,20.15,13000.0,20.2099,20.2099,20.1399,20.1499,13000.0
2007-07-20 10:40:00,20.14,20.21,20.14,20.21,13300.0,20.1399,20.2099,20.1399,20.2099,13300.0
2007-07-20 10:50:00,20.21,20.38,20.21,20.34,10300.0,20.2099,20.3799,20.2099,20.3399,10300.0
2007-07-20 11:00:00,20.33,20.37,20.19,20.19,19300.0,20.3299,20.3699,20.1899,20.1899,19300.0
2007-07-20 11:10:00,20.16,20.22,20.11,20.11,17800.0,20.1599,20.2199,20.1099,20.1099,17800.0
2007-07-20 11:20:00,20.12,20.16,20.05,20.11,32700.0,20.1199,20.1599,20.0499,20.1099,32700.0
2007-07-20 11:30:00,20.12,20.12,20.01,20.11,38800.0,20.1199,20.1199,20.0099,20.1099,38800.0
2007-07-20 11:40:00,20.13,20.2,20.12,20.17,34500.0,20.1299,20.1999,20.1199,20.1699,34500.0
2007-07-20 11:50:00,20.16,20.21,20.09,20.16,16600.0,20.1599,20.2099,20.0899,20.1599,16600.0
2007-07-20 12:00:00,20.15,20.16,20.09,20.11,29600.0,20.1499,20.1599,20.0899,20.1099,29600.0
2007-07-20 12:10:00,20.1,20.13,20.09,20.1,17000.0,20.0999,20.1299,20.0899,20.0999,17000.0
2007-07-20 12:20:00,20.09,20.2,20.04,20.2,27300.0,20.0899,20.1999,20.0399,20.1999,27300.0
2007-07-20 12:30:00,20.19,20.24,20.14,20.15,15500.0,20.1899,20.2399,20.1399,20.1499,15500.0
2007-07-20 12:40:00,20.17,20.2,20.15,20.16,12400.0,20.1699,20.1999,20.1499,20.1599,12400.0
2007-07-20 12:50:00,20.16,20.17,20.1,20.14,16500.0,20.1599,20.1699,20.0999,20.1399,16500.0
2007-07-20 13:00:00,20.13,20.15,20.1,20.14,8700.0,20.1299,20.1499,20.0999,20.1399,8700.0
2007-07-20 13:10:00,20.14,20.19,20.14,20.17,5200.0,20.1399,20.1899,20.1399,20.1699,5200.0
2007-07-20 13:20:00,20.17,20.2,20.17,20.18,6900.0,20.1699,20.1999,20.1699,20.1799,6900.0
2007-07-20 13:30:00,20.18,20.19,20.1,20.12,29900.0,20.1799,20.1899,20.0999,20.1199,29900.0
2007-07-20 13:40:00,20.13,20.19,20.1,20.12,20100.0,20.1299,20.1899,20.0999,20.1199,20100.0
2007-07-20 13:50:00,20.13,20.16,20.11,20.15,17200.0,20.1299,20.1599,20.1099,20.1499,17200.0
2007-07-20 14:00:00,20.14,20.17,20.1,20.14,157100.0,20.1399,20.1699,20.0999,20.1399,157100.0
2007-07-20 14:10:00,20.13,20.18,20.08,20.08,20500.0,20.1299,20.1799,20.0799,20.0799,20500.0
2007-07-20 14:20:00,20.08,20.17,20.08,20.11,66400.0,20.0799,20.1699,20.0799,20.1099,66400.0
2007-07-20 14:30:00,20.09,20.16,20.08,20.15,40600.0,20.0899,20.1599,20.0799,20.1499,40600.0
2007-07-20 14:40:00,20.13,20.13,20.1,20.1,18900.0,20.1299,20.1299,20.0999,20.0999,18900.0
2007-07-20 14:50:00,20.11,20.13,20.09,20.12,12300.0,20.1099,20.1299,20.0899,20.1199,12300.0
2007-07-20 15:00:00,20.12,20.2,20.12,20.12,43000.0,20.1199,20.1999,20.1199,20.1199,43000.0
2007-07-20 15:10:00,20.12,20.12,20.08,20.1,22300.0,20.1199,20.1199,20.0799,20.0999,22300.0
2007-07-20 15:20:00,20.1,20.12,20.06,20.1,22800.0,20.0999,20.1199,20.0599,20.0999,22800.0
2007-07-20 15:30:00,20.09,20.1,20.04,20.05,29000.0,20.0899,20.0999,20.0399,20.0499,29000.0
2007-07-20 15:40:00,20.05,20.08,20.01,20.05,62800.0,20.0499,20.0799,20.0099,20.0499,62800.0
2007-07-20 15:50:00,20.04,20.13,20.04,20.05,86000.0,20.0399,20.1299,20.0399,20.0499,86000.0
2007-07-23 09:30:00,20.09,20.13,20.04,20.07,26400.0,20.0899,20.1299,20.0399,20.0699,26400.0
2007-07-23 09:40:00,20.06,20.07,19.87,19.87,55600.0,20.0599,20.0699,19.8699,19.8699,55600.0
2007-07-23 09:50:00,19.87,19.93,19.86,19.88,20600.0,19.8699,19.9299,19.8599,19.8799,20600.0
2007-07-23 10:00:00,19.88,19.9,19.82,19.82,18700.0,19.8799,19.8999,19.8199,19.8199,18700.0
2007-07-23 10:10:00,19.83,19.87,19.72,19.77,31600.0,19.8299,19.8699,19.7199,19.7699,31600.0
2007-07-23 10:20:00,19.79,19.85,19.72,19.75,13800.0,19.7899,19.8499,19.7199,19.7499,13800.0
2007-07-23 10:30:00,19.77,19.81,19.73,19.78,10400.0,19.7699,19.8099,19.7299,19.7799,10400.0
2007-07-23 10:40:00,19.76,19.78,19.67,19.73,7900.0,19.7599,19.7799,19.6699,19.7299,7900.0
2007-07-23 10:50:00,19.73,19.82,19.69,19.82,30300.0,19.7299,19.8199,19.6899,19.8199,30300.0
2007-07-23 11:00:00,19.89,19.93,19.77,19.93,16300.0,19.8899,19.9299,19.7699,19.9299,16300.0
2007-07-23 11:10:00,19.9,19.9,19.85,19.87,4200.0,19.8999,19.8999,19.8499,19.8699,4200.0
2007-07-23 11:20:00,19.88,19.98,19.87,19.94,11700.0,19.8799,19.9799,19.8699,19.9399,11700.0
2007-07-23 11:30:00,19.92,20.0,19.9,19.99,14600.0,19.9199,19.9999,19.8999,19.9899,14600.0
2007-07-23 11:40:00,20.0,20.03,19.99,19.99,10000.0,19.9999,20.0299,19.9899,19.9899,10000.0
2007-07-23 11:50:00,19.99,20.02,19.97,19.99,8200.0,19.9899,20.0199,19.9699,19.9899,8200.0
2007-07-23 12:00:00,19.97,19.99,19.97,19.97,2100.0,19.9699,19.9899,19.9699,19.9699,2100.0
2007-07-23 12:10:00,19.97,19.97,19.87,19.87,5500.0,19.9699,19.9699,19.8699,19.8699,5500.0
2007-07-23 12:20:00,19.88,19.89,19.85,19.86,5800.0,19.8799,19.8899,19.8499,19.8599,5800.0
2007-07-23 12:30:00,19.86,19.95,19.86,19.95,3700.0,19.8599,19.9499,19.8599,19.9499,3700.0
2007-07-23 12:40:00,19.97,19.99,19.97,19.97,6100.0,19.9699,19.9899,19.9699,19.9699,6100.0
2007-07-23 12:50:00,19.98,20.0,19.97,19.97,23400.0,19.9799,19.9999,19.9699,19.9699,23400.0
2007-07-23 13:00:00,19.98,19.99,19.96,19.96,45400.0,19.9799,19.9899,19.9599,19.9599,45400.0
2007-07-23 13:10:00,19.97,19.98,19.96,19.98,13400.0,19.9699,19.9799,19.9599,19.9799,13400.0
2007-07-23 13:20:00,19.97,19.99,19.95,19.98,19200.0,19.9699,19.9899,19.9499,19.9799,19200.0
2007-07-23 13:30:00,19.97,19.99,19.97,19.98,14100.0,19.9699,19.9899,19.9699,19.9799,14100.0
2007-07-23 13:40:00,19.98,19.98,19.97,19.98,8500.0,19.9799,19.9799,19.9699,19.9799,8500.0
2007-07-23 13:50:00,19.97,19.98,19.95,19.97,11800.0,19.9699,19.9799,19.9499,19.9699,11800.0
2007-07-23 14:00:00,19.97,19.97,19.91,19.91,7700.0,19.9699,19.9699,19.9099,19.9099,7700.0
2007-07-23 14:10:00,19.91,19.98,19.9,19.96,20300.0,19.9099,19.9799,19.8999,19.9599,20300.0
2007-07-23 14:20:00,19.96,19.97,19.93,19.96,11000.0,19.9599,19.9699,19.9299,19.9599,11000.0
2007-07-23 14:30:00,19.96,19.99,19.93,19.93,10600.0,19.9599,19.9899,19.9299,19.9299,10600.0
2007-07-23 14:40:00,19.94,19.94,19.93,19.94,14900.0,19.9399,19.9399,19.9299,19.9399,14900.0
2007-07-23 14:50:00,19.93,19.93,19.87,19.89,18900.0,19.9299,19.9299,19.8699,19.8899,18900.0
2007-07-23 15:00:00,19.89,19.89,19.82,19.89,19900.0,19.8899,19.8899,19.8199,19.8899,19900.0
2007-07-23 15:10:00,19.88,19.92,19.84,19.92,16800.0,19.8799,19.9199,19.8399,19.9199,16800.0
2007-07-23 15:20:00,19.92,19.92,19.84,19.86,27400.0,19.9199,19.9199,19.8399,19.8599,27400.0
2007-07-23 15:30:00,19.85,19.9,19.82,19.9,24600.0,19.8499,19.8999,19.8199,19.8999,24600.0
2007-07-23 15:40:00,19.9,19.92,19.8,19.92,61000.0,19.8999,19.9199,19.7999,19.9199,61000.0
2007-07-23 15:50:00,19.91,19.98,19.84,19.96,87000.0,19.9099,19.9799,19.8399,19.9599,87000.0
2007-07-24 09:30:00,19.9,20.09,19.89,20.02,46600.0,19.8999,20.0899,19.8899,20.0199,46600.0
2007-07-24 09:40:00,20.08,20.11,19.93,20.05,43400.0,20.0799,20.1099,19.9299,20.0499,43400.0
2007-07-24 09:50:00,20.04,20.14,20.03,20.09,37900.0,20.0399,20.1399,20.0299,20.0899,37900.0
2007-07-24 10:00:00,20.12,20.25,20.12,20.14,119000.0,20.1199,20.2499,20.1199,20.1399,119000.0
2007-07-24 10:10:00,20.15,20.22,20.13,20.15,35900.0,20.1499,20.2199,20.1299,20.1499,35900.0
2007-07-24 10:20:00,20.15,20.16,20.12,20.15,21500.0,20.1499,20.1599,20.1199,20.1499,21500.0
2007-07-24 10:30:00,20.15,20.18,20.06,20.1,32100.0,20.1499,20.1799,20.0599,20.0999,32100.0
2007-07-24 10:40:00,20.08,20.18,20.03,20.04,35900.0,20.0799,20.1799,20.0299,20.0399,35900.0
2007-07-24 10:50:00,20.04,20.16,20.04,20.16,9200.0,20.0399,20.1599,20.0399,20.1599,9200.0
2007-07-24 11:00:00,20.14,20.16,20.03,20.07,20300.0,20.1399,20.1599,20.0299,20.0699,20300.0
2007-07-24 11:10:00,20.07,20.19,20.06,20.15,34000.0,20.0699,20.1899,20.0599,20.1499,34000.0
2007-07-24 11:20:00,20.14,20.15,20.05,20.07,9400.0,20.1399,20.1499,20.0499,20.0699,9400.0
2007-07-24 11:30:00,20.07,20.09,20.05,20.06,14400.0,20.0699,20.0899,20.0499,20.0599,14400.0
2007-07-24 11:40:00,20.05,20.12,20.04,20.1,31300.0,20.0499,20.1199,20.0399,20.0999,31300.0
2007-07-24 11:50:00,20.08,20.11,20.04,20.08,20500.0,20.0799,20.1099,20.0399,20.0799,20500.0
2007-07-24 12:00:00,20.1,20.1,20.0,20.01,18200.0,20.0999,20.0999,19.9999,20.0099,18200.0
2007-07-24 12:10:00,19.99,20.06,19.92,20.02,71200.0,19.9899,20.0599,19.9199,20.0199,71200.0
2007-07-24 12:20:00,20.02,20.08,20.02,20.08,6400.0,20.0199,20.0799,20.0199,20.0799,6400.0
2007-07-24 12:30:00,20.09,20.16,20.09,20.12,7100.0,20.0899,20.1599,20.0899,20.1199,7100.0
2007-07-24 12:40:00,20.13,20.13,20.03,20.09,25600.0,20.1299,20.1299,20.0299,20.0899,25600.0
2007-07-24 12:50:00,20.08,20.13,20.07,20.12,7800.0,20.0799,20.1299,20.0699,20.1199,7800.0
2007-07-24 13:00:00,20.11,20.18,20.06,20.15,25800.0,20.1099,20.1799,20.0599,20.1499,25800.0
2007-07-24 13:10:00,20.12,20.14,20.1,20.12,4900.0,20.1199,20.1399,20.0999,20.1199,4900.0
2007-07-24 13:20:00,20.11,20.18,20.1,20.16,9100.0,20.1099,20.1799,20.0999,20.1599,9100.0
2007-07-24 13:30:00,20.17,20.23,20.15,20.22,19500.0,20.1699,20.2299,20.1499,20.2199,19500.0
2007-07-24 13:40:00,20.21,20.24,20.16,20.2,14900.0,20.2099,20.2399,20.1599,20.1999,14900.0
2007-07-24 13:50:00,20.2,20.2,20.11,20.18,21500.0,20.1999,20.1999,20.1099,20.1799,21500.0
2007-07-24 14:00:00,20.18,20.18,20.03,20.08,18400.0,20.1799,20.1799,20.0299,20.0799,18400.0
2007-07-24 14:10:00,20.06,20.15,20.05,20.1,17100.0,20.0599,20.1499,20.0499,20.0999,17100.0
2007-07-24 14:20:00,20.1,20.19,20.05,20.1,24800.0,20.0999,20.1899,20.0499,20.0999,24800.0
2007-07-24 14:30:00,20.11,20.11,20.04,20.09,14600.0,20.1099,20.1099,20.0399,20.0899,14600.0
2007-07-24 14:40:00,20.08,20.14,19.97,20.11,63400.0,20.0799,20.1399,19.9699,20.1099,63400.0
2007-07-24 14:50:00,20.11,20.11,19.96,20.07,38000.0,20.1099,20.1099,19.9599,20.0699,38000.0
2007-07-24 15:00:00,20.06,20.11,20.0,20.04,36100.0,20.0599,20.1099,19.9999,20.0399,36100.0
2007-07-24 15:10:00,20.03,20.13,20.01,20.12,30400.0,20.0299,20.1299,20.0099,20.1199,30400.0
2007-07-24 15:20:00,20.11,20.11,19.87,19.93,63300.0,20.1099,20.1099,19.8699,19.9299,63300.0
2007-07-24 15:30:00,19.93,20.02,19.86,19.9,59700.0,19.9299,20.0199,19.8599,19.8999,59700.0
2007-07-24 15:40:00,19.9,19.93,19.82,19.83,72900.0,19.8999,19.9299,19.8199,19.8299,72900.0
2007-07-24 15:50:00,19.82,19.85,19.71,19.8,117800.0,19.8199,19.8499,19.7099,19.7999,117800.0
2007-07-25 09:30:00,20.04,20.14,19.86,19.9,19100.0,20.0399,20.1399,19.8599,19.8999,19100.0
2007-07-25 09:40:00,19.87,19.91,19.68,19.85,13300.0,19.8699,19.9099,19.6799,19.8499,13300.0
2007-07-25 09:50:00,19.89,20.03,19.73,19.8,35800.0,19.8899,20.0299,19.7299,19.7999,35800.0
2007-07-25 10:00:00,19.8,19.88,19.77,19.86,20600.0,19.7999,19.8799,19.7699,19.8599,20600.0
2007-07-25 10:10:00,19.81,19.91,19.79,19.89,22300.0,19.8099,19.9099,19.7899,19.8899,22300.0
2007-07-25 10:20:00,19.88,19.88,19.76,19.81,34100.0,19.8799,19.8799,19.7599,19.8099,34100.0
2007-07-25 10:30:00,19.82,19.97,19.8,19.97,36800.0,19.8199,19.9699,19.7999,19.9699,36800.0
2007-07-25 10:40:00,19.95,19.97,19.85,19.88,19400.0,19.9499,19.9699,19.8499,19.8799,19400.0
2007-07-25 10:50:00,19.88,20.02,19.85,19.99,31700.0,19.8799,20.0199,19.8499,19.9899,31700.0
2007-07-25 11:00:00,20.0,20.25,20.0,20.17,28300.0,19.9999,20.2499,19.9999,20.1699,28300.0
2007-07-25 11:10:00,20.15,20.15,19.88,19.92,27300.0,20.1499,20.1499,19.8799,19.9199,27300.0
2007-07-25 11:20:00,19.93,20.0,19.92,19.96,5300.0,19.9299,19.9999,19.9199,19.9599,5300.0
2007-07-25 11:30:00,19.97,19.97,19.75,19.8,18300.0,19.9699,19.9699,19.7499,19.7999,18300.0
2007-07-25 11:40:00,19.8,20.0,19.8,19.97,45100.0,19.7999,19.9999,19.7999,19.9699,45100.0
2007-07-25 11:50:00,19.97,20.0,19.97,20.0,5400.0,19.9699,19.9999,19.9699,19.9999,5400.0
2007-07-25 12:00:00,20.0,20.0,19.95,19.96,11100.0,19.9999,19.9999,19.9499,19.9599,11100.0
2007-07-25 12:10:00,19.95,19.98,19.95,19.97,11400.0,19.9499,19.9799,19.9499,19.9699,11400.0
2007-07-25 12:20:00,19.98,20.01,19.96,20.01,14600.0,19.9799,20.0099,19.9599,20.0099,14600.0
2007-07-25 12:30:00,20.02,20.07,19.95,20.05,34800.0,20.0199,20.0699,19.9499,20.0499,34800.0
2007-07-25 12:40:00,20.05,20.05,20.0,20.0,8100.0,20.0499,20.0499,19.9999,19.9999,8100.0
2007-07-25 12:50:00,20.0,20.02,20.0,20.02,9100.0,19.9999,20.0199,19.9999,20.0199,9100.0
2007-07-25 13:00:00,20.01,20.03,20.0,20.0,10200.0,20.0099,20.0299,19.9999,19.9999,10200.0
2007-07-25 13:10:00,20.0,20.01,19.95,19.99,14100.0,19.9999,20.0099,19.9499,19.9899,14100.0
2007-07-25 13:20:00,19.98,19.99,19.94,19.95,11700.0,19.9799,19.9899,19.9399,19.9499,11700.0
2007-07-25 13:30:00,19.95,19.97,19.82,19.89,33300.0,19.9499,19.9699,19.8199,19.8899,33300.0
2007-07-25 13:40:00,19.9,19.97,19.85,19.87,17700.0,19.8999,19.9699,19.8499,19.8699,17700.0
2007-07-25 13:50:00,19.88,19.91,19.88,19.89,15900.0,19.8799,19.9099,19.8799,19.8899,15900.0
2007-07-25 14:00:00,19.88,19.93,19.87,19.92,45900.0,19.8799,19.9299,19.8699,19.9199,45900.0
2007-07-25 14:10:00,19.92,19.99,19.91,19.99,19800.0,19.9199,19.9899,19.9099,19.9899,19800.0
2007-07-25 14:20:00,19.99,20.01,19.96,20.01,14800.0,19.9899,20.0099,19.9599,20.0099,14800.0
2007-07-25 14:30:00,20.0,20.01,19.8,19.81,75100.0,19.9999,20.0099,19.7999,19.8099,75100.0
2007-07-25 14:40:00,19.84,19.86,19.77,19.8,12800.0,19.8399,19.8599,19.7699,19.7999,12800.0
2007-07-25 14:50:00,19.8,19.84,19.8,19.84,15100.0,19.7999,19.8399,19.7999,19.8399,15100.0
2007-07-25 15:00:00,19.85,19.97,19.84,19.97,33900.0,19.8499,19.9699,19.8399,19.9699,33900.0
2007-07-25 15:10:00,19.96,20.08,19.95,20.01,24500.0,19.9599,20.0799,19.9499,20.0099,24500.0
2007-07-25 15:20:00,20.02,20.05,19.9,19.91,88300.0,20.0199,20.0499,19.8999,19.9099,88300.0
2007-07-25 15:30:00,19.92,19.95,19.89,19.89,16900.0,19.9199,19.9499,19.8899,19.8899,16900.0
2007-07-25 15:40:00,19.89,19.9,19.82,19.86,74400.0,19.8899,19.8999,19.8199,19.8599,74400.0
2007-07-25 15:50:00,19.85,19.9,19.79,19.85,87900.0,19.8499,19.8999,19.7899,19.8499,87900.0
2007-07-26 09:30:00,19.7,19.88,19.44,19.54,46100.0,19.6999,19.8799,19.4399,19.5399,46100.0
2007-07-26 09:40:00,19.54,19.71,19.46,19.71,27400.0,19.5399,19.7099,19.4599,19.7099,27400.0
2007-07-26 09:50:00,19.71,19.75,19.67,19.7,23200.0,19.7099,19.7499,19.6699,19.6999,23200.0
2007-07-26 10:00:00,19.69,20.24,19.58,19.62,66800.0,19.6899,20.2399,19.5799,19.6199,66800.0
2007-07-26 10:10:00,19.61,19.67,19.52,19.53,25600.0,19.6099,19.6699,19.5199,19.5299,25600.0
2007-07-26 10:20:00,19.52,19.62,19.52,19.58,8700.0,19.5199,19.6199,19.5199,19.5799,8700.0
2007-07-26 10:30:00,19.58,19.59,19.52,19.52,16500.0,19.5799,19.5899,19.5199,19.5199,16500.0
2007-07-26 10:40:00,19.53,19.54,19.48,19.5,17700.0,19.5299,19.5399,19.4799,19.4999,17700.0
2007-07-26 10:50:00,19.5,19.64,19.5,19.64,59600.0,19.4999,19.6399,19.4999,19.6399,59600.0
2007-07-26 11:00:00,19.64,19.64,19.54,19.55,22800.0,19.6399,19.6399,19.5399,19.5499,22800.0
2007-07-26 11:10:00,19.56,19.57,19.54,19.54,9700.0,19.5599,19.5699,19.5399,19.5399,9700.0
2007-07-26 11:20:00,19.54,19.61,19.54,19.6,12400.0,19.5399,19.6099,19.5399,19.5999,12400.0
2007-07-26 11:30:00,19.6,19.6,19.48,19.54,19300.0,19.5999,19.5999,19.4799,19.5399,19300.0
2007-07-26 11:40:00,19.55,19.58,19.53,19.54,15500.0,19.5499,19.5799,19.5299,19.5399,15500.0
2007-07-26 11:50:00,19.54,19.58,19.51,19.58,9700.0,19.5399,19.5799,19.5099,19.5799,9700.0
2007-07-26 12:00:00,19.58,19.61,19.37,19.49,15900.0,19.5799,19.6099,19.3699,19.4899,15900.0
2007-07-26 12:10:00,19.51,19.53,19.4,19.44,6800.0,19.5099,19.5299,19.3999,19.4399,6800.0
2007-07-26 12:20:00,19.46,19.55,19.4,19.52,10500.0,19.4599,19.5499,19.3999,19.5199,10500.0
2007-07-26 12:30:00,19.52,19.58,19.31,19.43,32900.0,19.5199,19.5799,19.3099,19.4299,32900.0
2007-07-26 12:40:00,19.44,19.48,19.36,19.36,34200.0,19.4399,19.4799,19.3599,19.3599,34200.0
2007-07-26 12:50:00,19.37,19.41,19.22,19.35,30900.0,19.3699,19.4099,19.2199,19.3499,30900.0
2007-07-26 13:00:00,19.35,19.4,19.29,19.38,17900.0,19.3499,19.3999,19.2899,19.3799,17900.0
2007-07-26 13:10:00,19.38,19.59,19.38,19.56,32200.0,19.3799,19.5899,19.3799,19.5599,32200.0
2007-07-26 13:20:00,19.56,19.58,19.54,19.56,14800.0,19.5599,19.5799,19.5399,19.5599,14800.0
2007-07-26 13:30:00,19.54,19.56,19.5,19.51,6200.0,19.5399,19.5599,19.4999,19.5099,6200.0
2007-07-26 13:40:00,19.51,19.56,19.46,19.54,21100.0,19.5099,19.5599,19.4599,19.5399,21100.0
2007-07-26 13:50:00,19.54,19.57,19.42,19.42,16400.0,19.5399,19.5699,19.4199,19.4199,16400.0
2007-07-26 14:00:00,19.41,19.5,19.31,19.33,52400.0,19.4099,19.4999,19.3099,19.3299,52400.0
2007-07-26 14:10:00,19.34,19.35,19.28,19.29,14400.0,19.3399,19.3499,19.2799,19.2899,14400.0
2007-07-26 14:20:00,19.29,19.31,19.16,19.27,19100.0,19.2899,19.3099,19.1599,19.2699,19100.0
2007-07-26 14:30:00,19.29,19.29,19.23,19.27,24300.0,19.2899,19.2899,19.2299,19.2699,24300.0
2007-07-26 14:40:00,19.27,19.33,19.25,19.26,25300.0,19.2699,19.3299,19.2499,19.2599,25300.0
2007-07-26 14:50:00,19.27,19.45,19.13,19.45,55100.0,19.2699,19.4499,19.1299,19.4499,55100.0
2007-07-26 15:00:00,19.47,19.56,19.19,19.32,65500.0,19.4699,19.5599,19.1899,19.3199,65500.0
2007-07-26 15:10:00,19.3,19.4,19.25,19.39,23000.0,19.2999,19.3999,19.2499,19.3899,23000.0
2007-07-26 15:20:00,19.38,19.45,19.28,19.37,26000.0,19.3799,19.4499,19.2799,19.3699,26000.0
2007-07-26 15:30:00,19.35,19.51,19.35,19.46,29800.0,19.3499,19.5099,19.3499,19.4599,29800.0
2007-07-26 15:40:00,19.47,19.84,19.45,19.64,69800.0,19.4699,19.8399,19.4499,19.6399,69800.0
2007-07-26 15:50:00,19.63,19.68,19.48,19.55,77300.0,19.6299,19.6799,19.4799,19.5499,77300.0
2007-07-27 09:30:00,19.37,19.6,19.15,19.25,29200.0,19.3699,19.5999,19.1499,19.2499,29200.0
2007-07-27 09:40:00,19.26,19.32,19.16,19.3,23500.0,19.2599,19.3199,19.1599,19.2999,23500.0
2007-07-27 09:50:00,19.29,19.33,19.12,19.27,17900.0,19.2899,19.3299,19.1199,19.2699,17900.0
2007-07-27 10:00:00,19.26,19.48,19.18,19.48,22200.0,19.2599,19.4799,19.1799,19.4799,22200.0
2007-07-27 10:10:00,19.48,19.55,19.29,19.29,41100.0,19.4799,19.5499,19.2899,19.2899,41100.0
2007-07-27 10:20:00,19.32,19.36,19.15,19.19,30600.0,19.3199,19.3599,19.1499,19.1899,30600.0
2007-07-27 10:30:00,19.18,19.27,19.17,19.2,79400.0,19.1799,19.2699,19.1699,19.1999,79400.0
2007-07-27 10:40:00,19.22,19.25,19.17,19.2,20500.0,19.2199,19.2499,19.1699,19.1999,20500.0
2007-07-27 10:50:00,19.2,19.25,19.2,19.21,245100.0,19.1999,19.2499,19.1999,19.2099,245100.0
2007-07-27 11:00:00,19.2,19.37,19.2,19.35,50400.0,19.1999,19.3699,19.1999,19.3499,50400.0
2007-07-27 11:10:00,19.35,19.35,19.18,19.22,15500.0,19.3499,19.3499,19.1799,19.2199,15500.0
2007-07-27 11:20:00,19.21,19.21,19.05,19.08,36000.0,19.2099,19.2099,19.0499,19.0799,36000.0
2007-07-27 11:30:00,19.1,19.18,19.03,19.07,15500.0,19.0999,19.1799,19.0299,19.0699,15500.0
2007-07-27 11:40:00,19.06,19.1,19.01,19.05,79100.0,19.0599,19.0999,19.0099,19.0499,79100.0
2007-07-27 11:50:00,19.05,19.06,18.87,19.02,50700.0,19.0499,19.0599,18.8699,19.0199,50700.0
2007-07-27 12:00:00,19.02,19.08,19.0,19.0,128900.0,19.0199,19.0799,18.9999,18.9999,128900.0
2007-07-27 12:10:00,19.0,19.07,18.99,19.05,8400.0,18.9999,19.0699,18.9899,19.0499,8400.0
2007-07-27 12:20:00,19.04,19.06,18.98,19.04,18800.0,19.0399,19.0599,18.9799,19.0399,18800.0
2007-07-27 12:30:00,19.04,19.06,18.8,18.92,28800.0,19.0399,19.0599,18.7999,18.9199,28800.0
2007-07-27 12:40:00,18.94,19.08,18.94,18.96,16800.0,18.9399,19.0799,18.9399,18.9599,16800.0
2007-07-27 12:50:00,18.97,19.08,18.97,18.99,9000.0,18.9699,19.0799,18.9699,18.9899,9000.0
2007-07-27 13:00:00,18.96,19.05,18.88,19.05,13700.0,18.9599,19.0499,18.8799,19.0499,13700.0
2007-07-27 13:10:00,19.07,19.08,19.01,19.06,10700.0,19.0699,19.0799,19.0099,19.0599,10700.0
2007-07-27 13:20:00,19.05,19.1,19.03,19.03,14100.0,19.0499,19.0999,19.0299,19.0299,14100.0
2007-07-27 13:30:00,19.0,19.02,18.96,19.02,8700.0,18.9999,19.0199,18.9599,19.0199,8700.0
2007-07-27 13:40:00,19.02,19.1,18.98,18.98,13100.0,19.0199,19.0999,18.9799,18.9799,13100.0
2007-07-27 13:50:00,18.98,19.09,18.98,19.03,8500.0,18.9799,19.0899,18.9799,19.0299,8500.0
2007-07-27 14:00:00,19.02,19.04,18.94,19.01,23300.0,19.0199,19.0399,18.9399,19.0099,23300.0
2007-07-27 14:10:00,19.0,19.01,18.87,18.98,11300.0,18.9999,19.0099,18.8699,18.9799,11300.0
2007-07-27 14:20:00,18.89,18.9,18.88,18.88,11800.0,18.8899,18.8999,18.8799,18.8799,11800.0
2007-07-27 14:30:00,18.88,18.94,18.82,18.86,16700.0,18.8799,18.9399,18.8199,18.8599,16700.0
2007-07-27 14:40:00,18.86,19.0,18.84,18.97,60900.0,18.8599,18.9999,18.8399,18.9699,60900.0
2007-07-27 14:50:00,18.96,19.01,18.91,18.91,10400.0,18.9599,19.0099,18.9099,18.9099,10400.0
2007-07-27 15:00:00,18.9,18.95,18.8,18.84,35700.0,18.8999,18.9499,18.7999,18.8399,35700.0
2007-07-27 15:10:00,18.84,18.9,18.77,18.83,37100.0,18.8399,18.8999,18.7699,18.8299,37100.0
2007-07-27 15:20:00,18.83,18.84,18.79,18.79,19600.0,18.8299,18.8399,18.7899,18.7899,19600.0
2007-07-27 15:30:00,18.79,18.84,18.75,18.78,112500.0,18.7899,18.8399,18.7499,18.7799,112500.0
2007-07-27 15:40:00,18.77,18.78,18.64,18.65,44500.0,18.7699,18.7799,18.6399,18.6499,44500.0
2007-07-27 15:50:00,18.64,18.85,18.56,18.8,143200.0,18.6399,18.8499,18.5599,18.7999,143200.0
2007-07-30 09:30:00,18.74,18.81,18.62,18.7,43200.0,18.7399,18.8099,18.6199,18.6999,43200.0
2007-07-30 09:40:00,18.7,18.91,18.67,18.85,15500.0,18.6999,18.9099,18.6699,18.8499,15500.0
2007-07-30 09:50:00,18.82,18.82,18.54,18.54,22800.0,18.8199,18.8199,18.5399,18.5399,22800.0
2007-07-30 10:00:00,18.52,18.72,18.48,18.55,44900.0,18.5199,18.7199,18.4799,18.5499,44900.0
2007-07-30 10:10:00,18.57,18.66,18.5,18.61,13200.0,18.5699,18.6599,18.4999,18.6099,13200.0
2007-07-30 10:20:00,18.6,18.7,18.59,18.63,23200.0,18.5999,18.6999,18.5899,18.6299,23200.0
2007-07-30 10:30:00,18.62,18.68,18.6,18.64,24500.0,18.6199,18.6799,18.5999,18.6399,24500.0
2007-07-30 10:40:00,18.63,18.65,18.54,18.55,40400.0,18.6299,18.6499,18.5399,18.5499,40400.0
2007-07-30 10:50:00,18.54,18.55,18.43,18.53,29600.0,18.5399,18.5499,18.4299,18.5299,29600.0
2007-07-30 11:00:00,18.53,18.59,18.42,18.43,15500.0,18.5299,18.5899,18.4199,18.4299,15500.0
2007-07-30 11:10:00,18.43,18.43,18.31,18.36,43100.0,18.4299,18.4299,18.3099,18.3599,43100.0
2007-07-30 11:20:00,18.33,18.43,18.33,18.42,12600.0,18.3299,18.4299,18.3299,18.4199,12600.0
2007-07-30 11:30:00,18.42,18.43,18.32,18.33,24100.0,18.4199,18.4299,18.3199,18.3299,24100.0
2007-07-30 11:40:00,18.31,18.41,18.28,18.38,21100.0,18.3099,18.4099,18.2799,18.3799,21100.0
2007-07-30 11:50:00,18.38,18.46,18.27,18.36,183900.0,18.3799,18.4599,18.2699,18.3599,183900.0
2007-07-30 12:00:00,18.36,18.44,18.31,18.36,25900.0,18.3599,18.4399,18.3099,18.3599,25900.0
2007-07-30 12:10:00,18.34,18.36,18.18,18.32,103800.0,18.3399,18.3599,18.1799,18.3199,103800.0
2007-07-30 12:20:00,18.33,18.33,18.29,18.31,11200.0,18.3299,18.3299,18.2899,18.3099,11200.0
2007-07-30 12:30:00,18.33,18.33,18.28,18.29,21300.0,18.3299,18.3299,18.2799,18.2899,21300.0
2007-07-30 12:40:00,18.3,18.33,18.27,18.3,17700.0,18.2999,18.3299,18.2699,18.2999,17700.0
2007-07-30 12:50:00,18.3,18.31,18.25,18.28,33700.0,18.2999,18.3099,18.2499,18.2799,33700.0
2007-07-30 13:00:00,18.26,18.33,18.26,18.31,56600.0,18.2599,18.3299,18.2599,18.3099,56600.0
2007-07-30 13:10:00,18.32,18.32,18.27,18.29,15300.0,18.3199,18.3199,18.2699,18.2899,15300.0
2007-07-30 13:20:00,18.3,18.3,18.28,18.28,37500.0,18.2999,18.2999,18.2799,18.2799,37500.0
2007-07-30 13:30:00,18.28,18.31,18.23,18.28,52900.0,18.2799,18.3099,18.2299,18.2799,52900.0
2007-07-30 13:40:00,18.28,18.29,18.25,18.27,27500.0,18.2799,18.2899,18.2499,18.2699,27500.0
2007-07-30 13:50:00,18.27,18.28,18.21,18.26,20300.0,18.2699,18.2799,18.2099,18.2599,20300.0
2007-07-30 14:00:00,18.27,18.29,18.21,18.24,44300.0,18.2699,18.2899,18.2099,18.2399,44300.0
2007-07-30 14:10:00,18.24,18.25,18.23,18.25,10300.0,18.2399,18.2499,18.2299,18.2499,10300.0
2007-07-30 14:20:00,18.24,18.25,18.21,18.21,26300.0,18.2399,18.2499,18.2099,18.2099,26300.0
2007-07-30 14:30:00,18.22,18.25,18.21,18.23,33400.0,18.2199,18.2499,18.2099,18.2299,33400.0
2007-07-30 14:40:00,18.23,18.3,18.2,18.28,160200.0,18.2299,18.2999,18.1999,18.2799,160200.0
2007-07-30 14:50:00,18.3,18.31,18.29,18.31,21300.0,18.2999,18.3099,18.2899,18.3099,21300.0
2007-07-30 15:00:00,18.3,18.38,18.28,18.35,46700.0,18.2999,18.3799,18.2799,18.3499,46700.0
2007-07-30 15:10:00,18.35,18.35,18.32,18.32,23600.0,18.3499,18.3499,18.3199,18.3199,23600.0
2007-07-30 15:20:00,18.33,18.39,18.31,18.35,58700.0,18.3299,18.3899,18.3099,18.3499,58700.0
2007-07-30 15:30:00,18.35,18.46,18.33,18.46,18600.0,18.3499,18.4599,18.3299,18.4599,18600.0
2007-07-30 15:40:00,18.45,18.45,18.3,18.37,61600.0,18.4499,18.4499,18.2999,18.3699,61600.0
2007-07-30 15:50:00,18.36,18.73,18.35,18.58,355500.0,18.3599,18.7299,18.3499,18.5799,355500.0
2007-07-31 09:30:00,18.73,18.89,18.54,18.56,40600.0,18.7299,18.8899,18.5399,18.5599,40600.0
2007-07-31 09:40:00,18.57,18.75,18.41,18.44,45700.0,18.5699,18.7499,18.4099,18.4399,45700.0
2007-07-31 09:50:00,18.41,18.81,18.41,18.64,27600.0,18.4099,18.8099,18.4099,18.6399,27600.0
2007-07-31 10:00:00,18.64,18.75,18.58,18.75,24100.0,18.6399,18.7499,18.5799,18.7499,24100.0
2007-07-31 10:10:00,18.76,18.79,18.54,18.61,40600.0,18.7599,18.7899,18.5399,18.6099,40600.0
2007-07-31 10:20:00,18.6,18.6,18.43,18.43,59600.0,18.5999,18.5999,18.4299,18.4299,59600.0
2007-07-31 10:30:00,18.43,18.45,18.37,18.37,19200.0,18.4299,18.4499,18.3699,18.3699,19200.0
2007-07-31 10:40:00,18.37,18.42,18.25,18.34,82200.0,18.3699,18.4199,18.2499,18.3399,82200.0
2007-07-31 10:50:00,18.34,18.34,18.08,18.11,36000.0,18.3399,18.3399,18.0799,18.1099,36000.0
2007-07-31 11:00:00,18.09,18.13,18.0,18.01,100300.0,18.0899,18.1299,17.9999,18.0099,100300.0
2007-07-31 11:10:00,18.02,18.1,17.91,17.92,63100.0,18.0199,18.0999,17.9099,17.9199,63100.0
2007-07-31 11:20:00,17.91,18.04,17.75,17.91,144900.0,17.9099,18.0399,17.7499,17.9099,144900.0
2007-07-31 11:30:00,17.91,18.07,17.91,18.01,46400.0,17.9099,18.0699,17.9099,18.0099,46400.0
2007-07-31 11:40:00,18.02,18.1,17.96,18.03,130900.0,18.0199,18.0999,17.9599,18.0299,130900.0
2007-07-31 11:50:00,18.03,18.15,18.03,18.08,43000.0,18.0299,18.1499,18.0299,18.0799,43000.0
2007-07-31 12:00:00,18.09,18.15,18.02,18.14,43900.0,18.0899,18.1499,18.0199,18.1399,43900.0
2007-07-31 12:10:00,18.15,18.17,18.1,18.12,46400.0,18.1499,18.1699,18.0999,18.1199,46400.0
2007-07-31 12:20:00,18.13,18.13,18.1,18.11,22600.0,18.1299,18.1299,18.0999,18.1099,22600.0
2007-07-31 12:30:00,18.09,18.13,18.07,18.13,35100.0,18.0899,18.1299,18.0699,18.1299,35100.0
2007-07-31 12:40:00,18.13,18.14,18.09,18.09,16000.0,18.1299,18.1399,18.0899,18.0899,16000.0
2007-07-31 12:50:00,18.09,18.1,18.07,18.1,15000.0,18.0899,18.0999,18.0699,18.0999,15000.0
2007-07-31 13:00:00,18.11,18.12,18.0,18.0,30500.0,18.1099,18.1199,17.9999,17.9999,30500.0
2007-07-31 13:10:00,18.0,18.11,17.91,17.96,28300.0,17.9999,18.1099,17.9099,17.9599,28300.0
2007-07-31 13:20:00,17.95,18.0,17.95,17.98,12700.0,17.9499,17.9999,17.9499,17.9799,12700.0
2007-07-31 13:30:00,17.97,17.98,17.9,17.9,44600.0,17.9699,17.9799,17.8999,17.8999,44600.0
2007-07-31 13:40:00,17.91,17.92,17.82,17.87,48800.0,17.9099,17.9199,17.8199,17.8699,48800.0
2007-07-31 13:50:00,17.87,17.89,17.83,17.88,38600.0,17.8699,17.8899,17.8299,17.8799,38600.0
2007-07-31 14:00:00,17.87,17.91,17.84,17.84,48700.0,17.8699,17.9099,17.8399,17.8399,48700.0
2007-07-31 14:10:00,17.83,17.94,17.78,17.94,48200.0,17.8299,17.9399,17.7799,17.9399,48200.0
2007-07-31 14:20:00,17.94,17.94,17.8,17.8,52400.0,17.9399,17.9399,17.7999,17.7999,52400.0
2007-07-31 14:30:00,17.8,17.8,17.75,17.79,64000.0,17.7999,17.7999,17.7499,17.7899,64000.0
2007-07-31 14:40:00,17.79,17.83,17.79,17.83,54600.0,17.7899,17.8299,17.7899,17.8299,54600.0
2007-07-31 14:50:00,17.81,17.82,17.79,17.81,16200.0,17.8099,17.8199,17.7899,17.8099,16200.0
2007-07-31 15:00:00,17.8,17.85,17.8,17.8,62300.0,17.7999,17.8499,17.7999,17.7999,62300.0
2007-07-31 15:10:00,17.81,17.81,17.74,17.75,53200.0,17.8099,17.8099,17.7399,17.7499,53200.0
2007-07-31 15:20:00,17.75,17.76,17.67,17.75,104100.0,17.7499,17.7599,17.6699,17.7499,104100.0
2007-07-31 15:30:00,17.75,17.84,17.69,17.72,157900.0,17.7499,17.8399,17.6899,17.7199,157900.0
2007-07-31 15:40:00,17.72,17.75,17.45,17.64,156700.0,17.7199,17.7499,17.4499,17.6399,156700.0
2007-07-31 15:50:00,17.63,17.84,17.56,17.62,233400.0,17.6299,17.8399,17.5599,17.6199,233400.0
2007-08-01 09:30:00,17.55,17.57,17.33,17.33,36000.0,17.5499,17.5699,17.3299,17.3299,36000.0
2007-08-01 09:40:00,17.33,17.48,17.25,17.38,105200.0,17.3299,17.4799,17.2499,17.3799,105200.0
2007-08-01 09:50:00,17.37,17.5,17.26,17.3,49500.0,17.3699,17.4999,17.2599,17.2999,49500.0
2007-08-01 10:00:00,17.32,17.4,17.21,17.23,68100.0,17.3199,17.3999,17.2099,17.2299,68100.0
2007-08-01 10:10:00,17.22,17.35,17.2,17.34,61200.0,17.2199,17.3499,17.1999,17.3399,61200.0
2007-08-01 10:20:00,17.34,17.44,17.23,17.36,115000.0,17.3399,17.4399,17.2299,17.3599,115000.0
2007-08-01 10:30:00,17.36,17.37,17.21,17.3,113500.0,17.3599,17.3699,17.2099,17.2999,113500.0
2007-08-01 10:40:00,17.29,17.4,17.22,17.37,23500.0,17.2899,17.3999,17.2199,17.3699,23500.0
2007-08-01 10:50:00,17.39,17.43,17.18,17.18,33900.0,17.3899,17.4299,17.1799,17.1799,33900.0
2007-08-01 11:00:00,17.19,17.27,17.15,17.18,66100.0,17.1899,17.2699,17.1499,17.1799,66100.0
2007-08-01 11:10:00,17.18,17.49,17.14,17.49,87700.0,17.1799,17.4899,17.1399,17.4899,87700.0
2007-08-01 11:20:00,17.49,17.49,17.33,17.39,19100.0,17.4899,17.4899,17.3299,17.3899,19100.0
2007-08-01 11:30:00,17.4,17.71,17.39,17.7,29100.0,17.3999,17.7099,17.3899,17.6999,29100.0
2007-08-01 11:40:00,17.7,17.72,17.58,17.58,31700.0,17.6999,17.7199,17.5799,17.5799,31700.0
2007-08-01 11:50:00,17.59,17.72,17.57,17.71,28100.0,17.5899,17.7199,17.5699,17.7099,28100.0
2007-08-01 12:00:00,17.7,17.71,17.44,17.49,31600.0,17.6999,17.7099,17.4399,17.4899,31600.0
2007-08-01 12:10:00,17.5,17.6,17.43,17.46,70500.0,17.4999,17.5999,17.4299,17.4599,70500.0
2007-08-01 12:20:00,17.46,17.46,17.22,17.3,74700.0,17.4599,17.4599,17.2199,17.2999,74700.0
2007-08-01 12:30:00,17.3,17.32,17.12,17.29,199800.0,17.2999,17.3199,17.1199,17.2899,199800.0
2007-08-01 12:40:00,17.3,17.31,17.28,17.29,37800.0,17.2999,17.3099,17.2799,17.2899,37800.0
2007-08-01 12:50:00,17.3,17.3,17.13,17.15,167200.0,17.2999,17.2999,17.1299,17.1499,167200.0
2007-08-01 13:00:00,17.16,17.17,16.84,16.93,136400.0,17.1599,17.1699,16.8399,16.9299,136400.0
2007-08-01 13:10:00,16.9,16.94,16.8,16.86,60100.0,16.8999,16.9399,16.7999,16.8599,60100.0
2007-08-01 13:20:00,16.88,16.89,16.68,16.7,83600.0,16.8799,16.8899,16.6799,16.6999,83600.0
2007-08-01 13:30:00,16.71,16.84,16.7,16.81,33000.0,16.7099,16.8399,16.6999,16.8099,33000.0
2007-08-01 13:40:00,16.82,16.92,16.8,16.86,65300.0,16.8199,16.9199,16.7999,16.8599,65300.0
2007-08-01 13:50:00,16.86,16.86,16.69,16.7,110300.0,16.8599,16.8599,16.6899,16.6999,110300.0
2007-08-01 14:00:00,16.7,16.71,16.56,16.65,140000.0,16.6999,16.7099,16.5599,16.6499,140000.0
2007-08-01 14:10:00,16.65,16.65,16.48,16.6,102900.0,16.6499,16.6499,16.4799,16.5999,102900.0
2007-08-01 14:20:00,16.63,16.67,16.55,16.6,105000.0,16.6299,16.6699,16.5499,16.5999,105000.0
2007-08-01 14:30:00,16.62,16.62,16.46,16.49,217900.0,16.6199,16.6199,16.4599,16.4899,217900.0
2007-08-01 14:40:00,16.49,16.6,16.16,16.2,322000.0,16.4899,16.5999,16.1599,16.1999,322000.0
2007-08-01 14:50:00,16.2,16.39,16.17,16.23,66300.0,16.1999,16.3899,16.1699,16.2299,66300.0
2007-08-01 15:00:00,16.23,16.36,15.72,15.91,242800.0,16.2299,16.3599,15.7199,15.9099,242800.0
2007-08-01 15:10:00,15.88,16.2,15.83,16.17,183800.0,15.8799,16.1999,15.8299,16.1699,183800.0
2007-08-01 15:20:00,16.18,16.5,16.13,16.48,187800.0,16.1799,16.4999,16.1299,16.4799,187800.0
2007-08-01 15:30:00,16.48,16.65,16.48,16.64,172500.0,16.4799,16.6499,16.4799,16.6399,172500.0
2007-08-01 15:40:00,16.64,16.77,16.6,16.69,288500.0,16.6399,16.7699,16.5999,16.6899,288500.0
2007-08-01 15:50:00,16.71,16.94,16.65,16.76,371300.0,16.7099,16.9399,16.6499,16.7599,371300.0
2007-08-02 09:30:00,16.72,17.11,16.55,17.01,78000.0,16.7199,17.1099,16.5499,17.0099,78000.0
2007-08-02 09:40:00,17.03,17.18,17.0,17.04,69800.0,17.0299,17.1799,16.9999,17.0399,69800.0
2007-08-02 09:50:00,17.05,17.35,17.05,17.29,142700.0,17.0499,17.3499,17.0499,17.2899,142700.0
2007-08-02 10:00:00,17.28,17.32,17.06,17.1,169700.0,17.2799,17.3199,17.0599,17.0999,169700.0
2007-08-02 10:10:00,17.1,17.12,17.05,17.07,87600.0,17.0999,17.1199,17.0499,17.0699,87600.0
2007-08-02 10:20:00,17.06,17.22,16.98,16.99,41900.0,17.0599,17.2199,16.9799,16.9899,41900.0
2007-08-02 10:30:00,17.0,17.18,16.98,17.05,30800.0,16.9999,17.1799,16.9799,17.0499,30800.0
2007-08-02 10:40:00,17.04,17.05,16.96,17.0,52900.0,17.0399,17.0499,16.9599,16.9999,52900.0
2007-08-02 10:50:00,16.99,17.0,16.86,16.9,59600.0,16.9899,16.9999,16.8599,16.8999,59600.0
2007-08-02 11:00:00,16.88,17.02,16.88,16.94,65600.0,16.8799,17.0199,16.8799,16.9399,65600.0
2007-08-02 11:10:00,16.94,17.06,16.91,17.0,37100.0,16.9399,17.0599,16.9099,16.9999,37100.0
2007-08-02 11:20:00,17.0,17.0,16.98,17.0,16600.0,16.9999,16.9999,16.9799,16.9999,16600.0
2007-08-02 11:30:00,16.99,17.0,16.96,16.99,78200.0,16.9899,16.9999,16.9599,16.9899,78200.0
2007-08-02 11:40:00,16.98,17.05,16.98,17.05,12200.0,16.9799,17.0499,16.9799,17.0499,12200.0
2007-08-02 11:50:00,17.04,17.05,16.93,17.04,57700.0,17.0399,17.0499,16.9299,17.0399,57700.0
2007-08-02 12:00:00,17.05,17.05,17.0,17.05,20500.0,17.0499,17.0499,16.9999,17.0499,20500.0
2007-08-02 12:10:00,17.05,17.06,17.0,17.0,26500.0,17.0499,17.0599,16.9999,16.9999,26500.0
2007-08-02 12:20:00,17.0,17.07,17.0,17.07,19500.0,16.9999,17.0699,16.9999,17.0699,19500.0
2007-08-02 12:30:00,17.07,17.1,16.97,17.0,19100.0,17.0699,17.0999,16.9699,16.9999,19100.0
2007-08-02 12:40:00,16.99,17.0,16.9,16.9,34300.0,16.9899,16.9999,16.8999,16.8999,34300.0
2007-08-02 12:50:00,16.91,17.0,16.9,16.99,29100.0,16.9099,16.9999,16.8999,16.9899,29100.0
2007-08-02 13:00:00,16.96,17.04,16.95,17.0,48800.0,16.9599,17.0399,16.9499,16.9999,48800.0
2007-08-02 13:10:00,17.0,17.02,16.99,17.01,12200.0,16.9999,17.0199,16.9899,17.0099,12200.0
2007-08-02 13:20:00,17.01,17.01,16.98,16.99,9100.0,17.0099,17.0099,16.9799,16.9899,9100.0
2007-08-02 13:30:00,16.98,16.99,16.97,16.97,43200.0,16.9799,16.9899,16.9699,16.9699,43200.0
2007-08-02 13:40:00,16.97,17.0,16.92,16.92,21000.0,16.9699,16.9999,16.9199,16.9199,21000.0
2007-08-02 13:50:00,16.91,17.05,16.91,17.05,42100.0,16.9099,17.0499,16.9099,17.0499,42100.0
2007-08-02 14:00:00,17.05,17.15,17.05,17.08,50000.0,17.0499,17.1499,17.0499,17.0799,50000.0
2007-08-02 14:10:00,17.05,17.07,16.94,16.99,37200.0,17.0499,17.0699,16.9399,16.9899,37200.0
2007-08-02 14:20:00,16.98,17.0,16.9,16.93,19200.0,16.9799,16.9999,16.8999,16.9299,19200.0
2007-08-02 14:30:00,16.93,17.04,16.93,16.96,50300.0,16.9299,17.0399,16.9299,16.9599,50300.0
2007-08-02 14:40:00,16.96,17.01,16.95,17.0,74800.0,16.9599,17.0099,16.9499,16.9999,74800.0
2007-08-02 14:50:00,17.0,17.01,16.93,16.97,31400.0,16.9999,17.0099,16.9299,16.9699,31400.0
2007-08-02 15:00:00,16.98,17.03,16.98,17.01,39100.0,16.9799,17.0299,16.9799,17.0099,39100.0
2007-08-02 15:10:00,17.03,17.03,16.9,16.92,22400.0,17.0299,17.0299,16.8999,16.9199,22400.0
2007-08-02 15:20:00,16.92,16.95,16.86,16.88,35200.0,16.9199,16.9499,16.8599,16.8799,35200.0
2007-08-02 15:30:00,16.87,16.95,16.84,16.92,94800.0,16.8699,16.9499,16.8399,16.9199,94800.0
2007-08-02 15:40:00,16.93,17.0,16.88,16.93,83800.0,16.9299,16.9999,16.8799,16.9299,83800.0
2007-08-02 15:50:00,16.94,17.04,16.88,16.91,167100.0,16.9399,17.0399,16.8799,16.9099,167100.0
2007-08-03 09:30:00,14.18,15.15,14.09,15.09,1179000.0,14.1799,15.1499,14.0899,15.0899,1179000.0
2007-08-03 09:40:00,15.05,15.28,14.8,15.0,937900.0,15.0499,15.2799,14.7999,14.9999,937900.0
2007-08-03 09:50:00,15.0,15.03,14.54,14.64,704200.0,14.9999,15.0299,14.5399,14.6399,704200.0
2007-08-03 10:00:00,14.66,14.8,14.63,14.66,413100.0,14.6599,14.7999,14.6299,14.6599,413100.0
2007-08-03 10:10:00,14.66,14.92,14.62,14.74,320800.0,14.6599,14.9199,14.6199,14.7399,320800.0
2007-08-03 10:20:00,14.74,14.88,14.7,14.71,113900.0,14.7399,14.8799,14.6999,14.7099,113900.0
2007-08-03 10:30:00,14.73,14.76,14.69,14.73,81900.0,14.7299,14.7599,14.6899,14.7299,81900.0
2007-08-03 10:40:00,14.73,14.78,14.68,14.78,210900.0,14.7299,14.7799,14.6799,14.7799,210900.0
2007-08-03 10:50:00,14.77,14.87,14.65,14.7,540600.0,14.7699,14.8699,14.6499,14.6999,540600.0
2007-08-03 11:00:00,14.69,14.7,14.49,14.57,594300.0,14.6899,14.6999,14.4899,14.5699,594300.0
2007-08-03 11:10:00,14.57,14.57,14.47,14.49,169500.0,14.5699,14.5699,14.4699,14.4899,169500.0
2007-08-03 11:20:00,14.48,14.49,14.4,14.41,138100.0,14.4799,14.4899,14.3999,14.4099,138100.0
2007-08-03 11:30:00,14.41,14.6,14.41,14.42,133900.0,14.4099,14.5999,14.4099,14.4199,133900.0
2007-08-03 11:40:00,14.42,14.47,14.4,14.47,110900.0,14.4199,14.4699,14.3999,14.4699,110900.0
2007-08-03 11:50:00,14.47,14.56,14.42,14.46,79300.0,14.4699,14.5599,14.4199,14.4599,79300.0
2007-08-03 12:00:00,14.46,14.46,14.44,14.44,54100.0,14.4599,14.4599,14.4399,14.4399,54100.0
2007-08-03 12:10:00,14.44,14.46,14.43,14.43,266200.0,14.4399,14.4599,14.4299,14.4299,266200.0
2007-08-03 12:20:00,14.44,14.44,14.29,14.33,205400.0,14.4399,14.4399,14.2899,14.3299,205400.0
2007-08-03 12:30:00,14.33,14.34,14.18,14.24,213600.0,14.3299,14.3399,14.1799,14.2399,213600.0
2007-08-03 12:40:00,14.25,14.25,14.09,14.11,81500.0,14.2499,14.2499,14.0899,14.1099,81500.0
2007-08-03 12:50:00,14.1,14.19,14.02,14.04,147300.0,14.0999,14.1899,14.0199,14.0399,147300.0
2007-08-03 13:00:00,14.04,14.04,13.72,13.72,201400.0,14.0399,14.0399,13.7199,13.7199,201400.0
2007-08-03 13:10:00,13.71,13.88,13.7,13.77,128100.0,13.7099,13.8799,13.6999,13.7699,128100.0
2007-08-03 13:20:00,13.76,13.93,13.76,13.82,245400.0,13.7599,13.9299,13.7599,13.8199,245400.0
2007-08-03 13:30:00,13.82,13.98,13.81,13.86,133700.0,13.8199,13.9799,13.8099,13.8599,133700.0
2007-08-03 13:40:00,13.87,13.88,13.78,13.78,142400.0,13.8699,13.8799,13.7799,13.7799,142400.0
2007-08-03 13:50:00,13.79,13.81,13.77,13.78,206400.0,13.7899,13.8099,13.7699,13.7799,206400.0
2007-08-03 14:00:00,13.79,13.8,13.75,13.77,260700.0,13.7899,13.7999,13.7499,13.7699,260700.0
2007-08-03 14:10:00,13.77,13.84,13.75,13.81,181400.0,13.7699,13.8399,13.7499,13.8099,181400.0
2007-08-03 14:20:00,13.81,13.85,13.79,13.81,102300.0,13.8099,13.8499,13.7899,13.8099,102300.0
2007-08-03 14:30:00,13.81,13.84,13.78,13.79,156700.0,13.8099,13.8399,13.7799,13.7899,156700.0
2007-08-03 14:40:00,13.79,13.85,13.79,13.79,143900.0,13.7899,13.8499,13.7899,13.7899,143900.0
2007-08-03 14:50:00,13.79,13.99,13.79,13.86,119500.0,13.7899,13.9899,13.7899,13.8599,119500.0
2007-08-03 15:00:00,13.88,13.88,13.69,13.72,148600.0,13.8799,13.8799,13.6899,13.7199,148600.0
2007-08-03 15:10:00,13.72,13.9,13.72,13.88,116000.0,13.7199,13.8999,13.7199,13.8799,116000.0
2007-08-03 15:20:00,13.88,13.93,13.84,13.91,120900.0,13.8799,13.9299,13.8399,13.9099,120900.0
2007-08-03 15:30:00,13.91,14.07,13.85,14.01,221700.0,13.9099,14.0699,13.8499,14.0099,221700.0
2007-08-03 15:40:00,14.02,14.06,13.94,14.0,189000.0,14.0199,14.0599,13.9399,13.9999,189000.0
2007-08-03 15:50:00,13.99,14.16,13.97,14.15,303500.0,13.9899,14.1599,13.9699,14.1499,303500.0
2007-08-06 09:30:00,14.63,14.63,14.03,14.03,134000.0,14.6299,14.6299,14.0299,14.0299,134000.0
2007-08-06 09:40:00,14.0,14.19,13.94,14.01,158100.0,13.9999,14.1899,13.9399,14.0099,158100.0
2007-08-06 09:50:00,14.01,14.08,13.75,13.8,200500.0,14.0099,14.0799,13.7499,13.7999,200500.0
2007-08-06 10:00:00,13.8,13.97,13.76,13.9,81100.0,13.7999,13.9699,13.7599,13.8999,81100.0
2007-08-06 10:10:00,13.88,13.88,13.8,13.81,73400.0,13.8799,13.8799,13.7999,13.8099,73400.0
2007-08-06 10:20:00,13.81,13.92,13.72,13.72,83200.0,13.8099,13.9199,13.7199,13.7199,83200.0
2007-08-06 10:30:00,13.72,13.75,13.61,13.69,91700.0,13.7199,13.7499,13.6099,13.6899,91700.0
2007-08-06 10:40:00,13.69,13.7,13.61,13.69,108100.0,13.6899,13.6999,13.6099,13.6899,108100.0
2007-08-06 10:50:00,13.68,13.7,13.55,13.57,95000.0,13.6799,13.6999,13.5499,13.5699,95000.0
2007-08-06 11:00:00,13.59,13.59,13.51,13.51,60100.0,13.5899,13.5899,13.5099,13.5099,60100.0
2007-08-06 11:10:00,13.52,13.53,13.4,13.5,101400.0,13.5199,13.5299,13.3999,13.4999,101400.0
2007-08-06 11:20:00,13.5,13.52,13.4,13.42,79500.0,13.4999,13.5199,13.3999,13.4199,79500.0
2007-08-06 11:30:00,13.42,13.45,13.35,13.36,266400.0,13.4199,13.4499,13.3499,13.3599,266400.0
2007-08-06 11:40:00,13.36,13.57,13.35,13.57,69900.0,13.3599,13.5699,13.3499,13.5699,69900.0
2007-08-06 11:50:00,13.57,13.68,13.45,13.45,137300.0,13.5699,13.6799,13.4499,13.4499,137300.0
2007-08-06 12:00:00,13.45,13.55,13.43,13.53,84800.0,13.4499,13.5499,13.4299,13.5299,84800.0
2007-08-06 12:10:00,13.55,13.56,13.49,13.49,37100.0,13.5499,13.5599,13.4899,13.4899,37100.0
2007-08-06 12:20:00,13.47,13.59,13.47,13.51,31000.0,13.4699,13.5899,13.4699,13.5099,31000.0
2007-08-06 12:30:00,13.52,13.54,13.49,13.51,63000.0,13.5199,13.5399,13.4899,13.5099,63000.0
2007-08-06 12:40:00,13.51,13.66,13.5,13.66,36700.0,13.5099,13.6599,13.4999,13.6599,36700.0
2007-08-06 12:50:00,13.65,13.67,13.58,13.61,26900.0,13.6499,13.6699,13.5799,13.6099,26900.0
2007-08-06 13:00:00,13.61,13.69,13.61,13.61,24300.0,13.6099,13.6899,13.6099,13.6099,24300.0
2007-08-06 13:10:00,13.61,13.61,13.5,13.52,24900.0,13.6099,13.6099,13.4999,13.5199,24900.0
2007-08-06 13:20:00,13.53,13.54,13.51,13.52,16600.0,13.5299,13.5399,13.5099,13.5199,16600.0
2007-08-06 13:30:00,13.51,13.51,13.45,13.45,29200.0,13.5099,13.5099,13.4499,13.4499,29200.0
2007-08-06 13:40:00,13.45,13.51,13.45,13.45,27100.0,13.4499,13.5099,13.4499,13.4499,27100.0
2007-08-06 13:50:00,13.45,13.51,13.45,13.47,22700.0,13.4499,13.5099,13.4499,13.4699,22700.0
2007-08-06 14:00:00,13.47,13.5,13.42,13.49,39500.0,13.4699,13.4999,13.4199,13.4899,39500.0
2007-08-06 14:10:00,13.48,13.56,13.42,13.55,30200.0,13.4799,13.5599,13.4199,13.5499,30200.0
2007-08-06 14:20:00,13.55,13.61,13.45,13.47,26300.0,13.5499,13.6099,13.4499,13.4699,26300.0
2007-08-06 14:30:00,13.47,13.51,13.46,13.5,19600.0,13.4699,13.5099,13.4599,13.4999,19600.0
2007-08-06 14:40:00,13.53,13.56,13.48,13.51,32700.0,13.5299,13.5599,13.4799,13.5099,32700.0
2007-08-06 14:50:00,13.52,13.53,13.43,13.45,43800.0,13.5199,13.5299,13.4299,13.4499,43800.0
2007-08-06 15:00:00,13.45,13.47,13.41,13.45,46500.0,13.4499,13.4699,13.4099,13.4499,46500.0
2007-08-06 15:10:00,13.46,13.55,13.41,13.41,35600.0,13.4599,13.5499,13.4099,13.4099,35600.0
2007-08-06 15:20:00,13.41,13.45,13.37,13.42,69300.0,13.4099,13.4499,13.3699,13.4199,69300.0
2007-08-06 15:30:00,13.43,13.52,13.38,13.51,57600.0,13.4299,13.5199,13.3799,13.5099,57600.0
2007-08-06 15:40:00,13.49,13.67,13.49,13.52,78100.0,13.4899,13.6699,13.4899,13.5199,78100.0
2007-08-06 15:50:00,13.51,13.67,13.47,13.59,80100.0,13.5099,13.6699,13.4699,13.5899,80100.0
2007-08-07 09:30:00,13.75,13.75,13.46,13.61,27700.0,13.7499,13.7499,13.4599,13.6099,27700.0
2007-08-07 09:40:00,13.61,13.61,13.38,13.41,25600.0,13.6099,13.6099,13.3799,13.4099,25600.0
2007-08-07 09:50:00,13.41,13.46,13.4,13.42,16700.0,13.4099,13.4599,13.3999,13.4199,16700.0
2007-08-07 10:00:00,13.42,13.5,13.4,13.45,19100.0,13.4199,13.4999,13.3999,13.4499,19100.0
2007-08-07 10:10:00,13.45,13.55,13.45,13.53,18900.0,13.4499,13.5499,13.4499,13.5299,18900.0
2007-08-07 10:20:00,13.53,13.59,13.52,13.57,35900.0,13.5299,13.5899,13.5199,13.5699,35900.0
2007-08-07 10:30:00,13.58,13.59,13.49,13.5,55900.0,13.5799,13.5899,13.4899,13.4999,55900.0
2007-08-07 10:40:00,13.51,13.57,13.45,13.55,32600.0,13.5099,13.5699,13.4499,13.5499,32600.0
2007-08-07 10:50:00,13.56,13.61,13.55,13.57,27300.0,13.5599,13.6099,13.5499,13.5699,27300.0
2007-08-07 11:00:00,13.57,13.63,13.55,13.63,38500.0,13.5699,13.6299,13.5499,13.6299,38500.0
2007-08-07 11:10:00,13.63,13.64,13.6,13.64,24100.0,13.6299,13.6399,13.5999,13.6399,24100.0
2007-08-07 11:20:00,13.64,13.64,13.59,13.62,25800.0,13.6399,13.6399,13.5899,13.6199,25800.0
2007-08-07 11:30:00,13.62,13.64,13.6,13.63,36100.0,13.6199,13.6399,13.5999,13.6299,36100.0
2007-08-07 11:40:00,13.62,13.8,13.62,13.73,69300.0,13.6199,13.7999,13.6199,13.7299,69300.0
2007-08-07 11:50:00,13.74,13.82,13.74,13.81,35200.0,13.7399,13.8199,13.7399,13.8099,35200.0
2007-08-07 12:00:00,13.81,13.83,13.75,13.83,38100.0,13.8099,13.8299,13.7499,13.8299,38100.0
2007-08-07 12:10:00,13.83,13.87,13.82,13.84,31900.0,13.8299,13.8699,13.8199,13.8399,31900.0
2007-08-07 12:20:00,13.84,13.86,13.82,13.82,25300.0,13.8399,13.8599,13.8199,13.8199,25300.0
2007-08-07 12:30:00,13.83,13.88,13.82,13.87,38600.0,13.8299,13.8799,13.8199,13.8699,38600.0
2007-08-07 12:40:00,13.87,13.89,13.83,13.87,53700.0,13.8699,13.8899,13.8299,13.8699,53700.0
2007-08-07 12:50:00,13.87,13.9,13.86,13.9,29600.0,13.8699,13.8999,13.8599,13.8999,29600.0
2007-08-07 13:00:00,13.89,13.9,13.87,13.9,29200.0,13.8899,13.8999,13.8699,13.8999,29200.0
2007-08-07 13:10:00,13.9,14.02,13.88,13.91,59900.0,13.8999,14.0199,13.8799,13.9099,59900.0
2007-08-07 13:20:00,13.93,13.98,13.91,13.92,27000.0,13.9299,13.9799,13.9099,13.9199,27000.0
2007-08-07 13:30:00,13.92,14.0,13.92,13.98,33700.0,13.9199,13.9999,13.9199,13.9799,33700.0
2007-08-07 13:40:00,13.98,14.01,13.9,13.94,29900.0,13.9799,14.0099,13.8999,13.9399,29900.0
2007-08-07 13:50:00,13.94,14.0,13.93,13.97,36700.0,13.9399,13.9999,13.9299,13.9699,36700.0
2007-08-07 14:00:00,13.98,13.99,13.92,13.93,34700.0,13.9799,13.9899,13.9199,13.9299,34700.0
2007-08-07 14:10:00,13.94,14.01,13.8,13.8,59500.0,13.9399,14.0099,13.7999,13.7999,59500.0
2007-08-07 14:20:00,13.8,14.0,13.73,13.97,70300.0,13.7999,13.9999,13.7299,13.9699,70300.0
2007-08-07 14:30:00,13.97,13.97,13.77,13.88,55600.0,13.9699,13.9699,13.7699,13.8799,55600.0
2007-08-07 14:40:00,13.87,13.97,13.84,13.87,48800.0,13.8699,13.9699,13.8399,13.8699,48800.0
2007-08-07 14:50:00,13.87,13.88,13.78,13.82,49100.0,13.8699,13.8799,13.7799,13.8199,49100.0
2007-08-07 15:00:00,13.83,13.94,13.79,13.84,167500.0,13.8299,13.9399,13.7899,13.8399,167500.0
2007-08-07 15:10:00,13.84,13.84,13.79,13.82,71000.0,13.8399,13.8399,13.7899,13.8199,71000.0
2007-08-07 15:20:00,13.82,13.82,13.81,13.82,107100.0,13.8199,13.8199,13.8099,13.8199,107100.0
2007-08-07 15:30:00,13.82,13.85,13.81,13.85,189800.0,13.8199,13.8499,13.8099,13.8499,189800.0
2007-08-07 15:40:00,13.85,14.01,13.85,13.89,138700.0,13.8499,14.0099,13.8499,13.8899,138700.0
2007-08-07 15:50:00,13.89,13.91,13.7,13.75,154400.0,13.8899,13.9099,13.6999,13.7499,154400.0
2007-08-08 09:30:00,13.91,14.17,13.85,14.12,134700.0,13.9099,14.1699,13.8499,14.1199,134700.0
2007-08-08 09:40:00,14.12,14.23,14.07,14.18,85600.0,14.1199,14.2299,14.0699,14.1799,85600.0
2007-08-08 09:50:00,14.17,14.29,14.16,14.25,63700.0,14.1699,14.2899,14.1599,14.2499,63700.0
2007-08-08 10:00:00,14.25,14.28,14.13,14.18,59400.0,14.2499,14.2799,14.1299,14.1799,59400.0
2007-08-08 10:10:00,14.17,14.29,14.17,14.29,48600.0,14.1699,14.2899,14.1699,14.2899,48600.0
2007-08-08 10:20:00,14.29,14.34,14.29,14.33,51800.0,14.2899,14.3399,14.2899,14.3299,51800.0
2007-08-08 10:30:00,14.33,14.54,14.12,14.54,146700.0,14.3299,14.5399,14.1199,14.5399,146700.0
2007-08-08 10:40:00,14.54,14.66,14.5,14.61,69400.0,14.5399,14.6599,14.4999,14.6099,69400.0
2007-08-08 10:50:00,14.6,14.61,14.52,14.59,122500.0,14.5999,14.6099,14.5199,14.5899,122500.0
2007-08-08 11:00:00,14.59,14.66,14.46,14.5,192800.0,14.5899,14.6599,14.4599,14.4999,192800.0
2007-08-08 11:10:00,14.51,14.61,14.51,14.56,24400.0,14.5099,14.6099,14.5099,14.5599,24400.0
2007-08-08 11:20:00,14.58,14.59,14.5,14.56,30800.0,14.5799,14.5899,14.4999,14.5599,30800.0
2007-08-08 11:30:00,14.57,14.57,14.44,14.48,241000.0,14.5699,14.5699,14.4399,14.4799,241000.0
2007-08-08 11:40:00,14.51,14.57,14.51,14.54,16200.0,14.5099,14.5699,14.5099,14.5399,16200.0
2007-08-08 11:50:00,14.53,14.53,14.31,14.5,49100.0,14.5299,14.5299,14.3099,14.4999,49100.0
2007-08-08 12:00:00,14.5,14.54,14.44,14.45,38000.0,14.4999,14.5399,14.4399,14.4499,38000.0
2007-08-08 12:10:00,14.45,14.59,14.45,14.58,48900.0,14.4499,14.5899,14.4499,14.5799,48900.0
2007-08-08 12:20:00,14.58,14.67,14.58,14.64,71600.0,14.5799,14.6699,14.5799,14.6399,71600.0
2007-08-08 12:30:00,14.64,14.76,14.64,14.69,88500.0,14.6399,14.7599,14.6399,14.6899,88500.0
2007-08-08 12:40:00,14.69,14.7,14.59,14.61,34400.0,14.6899,14.6999,14.5899,14.6099,34400.0
2007-08-08 12:50:00,14.6,14.63,14.57,14.59,89600.0,14.5999,14.6299,14.5699,14.5899,89600.0
2007-08-08 13:00:00,14.58,14.7,14.58,14.69,125100.0,14.5799,14.6999,14.5799,14.6899,125100.0
2007-08-08 13:10:00,14.7,14.7,14.66,14.69,75200.0,14.6999,14.6999,14.6599,14.6899,75200.0
2007-08-08 13:20:00,14.68,14.7,14.65,14.68,212600.0,14.6799,14.6999,14.6499,14.6799,212600.0
2007-08-08 13:30:00,14.68,14.69,14.6,14.65,62100.0,14.6799,14.6899,14.5999,14.6499,62100.0
2007-08-08 13:40:00,14.65,14.67,14.62,14.66,53400.0,14.6499,14.6699,14.6199,14.6599,53400.0
2007-08-08 13:50:00,14.67,14.7,14.66,14.7,63400.0,14.6699,14.6999,14.6599,14.6999,63400.0
2007-08-08 14:00:00,14.7,14.71,14.68,14.7,66100.0,14.6999,14.7099,14.6799,14.6999,66100.0
2007-08-08 14:10:00,14.69,14.73,14.67,14.71,54200.0,14.6899,14.7299,14.6699,14.7099,54200.0
2007-08-08 14:20:00,14.72,14.75,14.64,14.74,97100.0,14.7199,14.7499,14.6399,14.7399,97100.0
2007-08-08 14:30:00,14.75,14.8,14.72,14.79,61600.0,14.7499,14.7999,14.7199,14.7899,61600.0
2007-08-08 14:40:00,14.8,14.91,14.77,14.91,119400.0,14.7999,14.9099,14.7699,14.9099,119400.0
2007-08-08 14:50:00,14.91,15.23,14.89,15.11,267600.0,14.9099,15.2299,14.8899,15.1099,267600.0
2007-08-08 15:00:00,15.12,15.13,15.06,15.09,115100.0,15.1199,15.1299,15.0599,15.0899,115100.0
2007-08-08 15:10:00,15.09,15.15,15.0,15.14,108500.0,15.0899,15.1499,14.9999,15.1399,108500.0
2007-08-08 15:20:00,15.16,15.38,15.11,15.24,191600.0,15.1599,15.3799,15.1099,15.2399,191600.0
2007-08-08 15:30:00,15.27,15.73,15.11,15.73,379100.0,15.2699,15.7299,15.1099,15.7299,379100.0
2007-08-08 15:40:00,15.73,15.73,15.06,15.55,345100.0,15.7299,15.7299,15.0599,15.5499,345100.0
2007-08-08 15:50:00,15.56,15.56,15.23,15.39,419700.0,15.5599,15.5599,15.2299,15.3899,419700.0
2007-08-09 09:30:00,15.81,15.81,14.88,14.94,140100.0,15.8099,15.8099,14.8799,14.9399,140100.0
2007-08-09 09:40:00,14.94,15.0,14.78,14.88,57800.0,14.9399,14.9999,14.7799,14.8799,57800.0
2007-08-09 09:50:00,14.88,15.02,14.88,15.02,164400.0,14.8799,15.0199,14.8799,15.0199,164400.0
2007-08-09 10:00:00,15.02,15.18,14.98,15.1,78200.0,15.0199,15.1799,14.9799,15.0999,78200.0
2007-08-09 10:10:00,15.1,15.23,15.1,15.21,81700.0,15.0999,15.2299,15.0999,15.2099,81700.0
2007-08-09 10:20:00,15.21,15.21,15.0,15.1,64200.0,15.2099,15.2099,14.9999,15.0999,64200.0
2007-08-09 10:30:00,15.1,15.15,15.09,15.13,35300.0,15.0999,15.1499,15.0899,15.1299,35300.0
2007-08-09 10:40:00,15.14,15.22,15.13,15.22,65100.0,15.1399,15.2199,15.1299,15.2199,65100.0
2007-08-09 10:50:00,15.21,15.22,15.1,15.2,108800.0,15.2099,15.2199,15.0999,15.1999,108800.0
2007-08-09 11:00:00,15.22,15.25,15.14,15.23,48600.0,15.2199,15.2499,15.1399,15.2299,48600.0
2007-08-09 11:10:00,15.23,15.43,15.23,15.4,109900.0,15.2299,15.4299,15.2299,15.3999,109900.0
2007-08-09 11:20:00,15.42,15.46,15.39,15.39,180000.0,15.4199,15.4599,15.3899,15.3899,180000.0
2007-08-09 11:30:00,15.4,15.4,15.08,15.09,85700.0,15.3999,15.3999,15.0799,15.0899,85700.0
2007-08-09 11:40:00,15.09,15.3,15.08,15.19,61900.0,15.0899,15.2999,15.0799,15.1899,61900.0
2007-08-09 11:50:00,15.2,15.33,15.2,15.29,40600.0,15.1999,15.3299,15.1999,15.2899,40600.0
2007-08-09 12:00:00,15.28,15.29,15.17,15.2,97000.0,15.2799,15.2899,15.1699,15.1999,97000.0
2007-08-09 12:10:00,15.2,15.25,15.19,15.21,92400.0,15.1999,15.2499,15.1899,15.2099,92400.0
2007-08-09 12:20:00,15.2,15.39,15.2,15.28,49500.0,15.1999,15.3899,15.1999,15.2799,49500.0
2007-08-09 12:30:00,15.28,15.3,15.2,15.21,41800.0,15.2799,15.2999,15.1999,15.2099,41800.0
2007-08-09 12:40:00,15.21,15.31,15.13,15.27,90200.0,15.2099,15.3099,15.1299,15.2699,90200.0
2007-08-09 12:50:00,15.26,15.36,15.25,15.35,79500.0,15.2599,15.3599,15.2499,15.3499,79500.0
2007-08-09 13:00:00,15.35,15.36,15.25,15.27,50000.0,15.3499,15.3599,15.2499,15.2699,50000.0
2007-08-09 13:10:00,15.28,15.28,15.11,15.12,113500.0,15.2799,15.2799,15.1099,15.1199,113500.0
2007-08-09 13:20:00,15.11,15.2,14.99,15.1,183400.0,15.1099,15.1999,14.9899,15.0999,183400.0
2007-08-09 13:30:00,15.09,15.18,15.04,15.06,179800.0,15.0899,15.1799,15.0399,15.0599,179800.0
2007-08-09 13:40:00,15.06,15.13,15.04,15.09,101300.0,15.0599,15.1299,15.0399,15.0899,101300.0
2007-08-09 13:50:00,15.08,15.13,15.01,15.08,33100.0,15.0799,15.1299,15.0099,15.0799,33100.0
2007-08-09 14:00:00,15.08,15.14,15.03,15.04,38300.0,15.0799,15.1399,15.0299,15.0399,38300.0
2007-08-09 14:10:00,15.03,15.1,15.03,15.08,23300.0,15.0299,15.0999,15.0299,15.0799,23300.0
2007-08-09 14:20:00,15.08,15.13,15.01,15.03,50400.0,15.0799,15.1299,15.0099,15.0299,50400.0
2007-08-09 14:30:00,15.01,15.09,14.62,14.65,245800.0,15.0099,15.0899,14.6199,14.6499,245800.0
2007-08-09 14:40:00,14.66,14.9,14.65,14.79,107900.0,14.6599,14.8999,14.6499,14.7899,107900.0
2007-08-09 14:50:00,14.79,14.88,14.64,14.64,64500.0,14.7899,14.8799,14.6399,14.6399,64500.0
2007-08-09 15:00:00,14.64,14.8,14.6,14.63,91000.0,14.6399,14.7999,14.5999,14.6299,91000.0
2007-08-09 15:10:00,14.63,14.66,14.53,14.58,71500.0,14.6299,14.6599,14.5299,14.5799,71500.0
2007-08-09 15:20:00,14.57,14.64,14.54,14.61,98600.0,14.5699,14.6399,14.5399,14.6099,98600.0
2007-08-09 15:30:00,14.62,14.71,14.49,14.55,97600.0,14.6199,14.7099,14.4899,14.5499,97600.0
2007-08-09 15:40:00,14.54,14.81,14.48,14.8,171300.0,14.5399,14.8099,14.4799,14.7999,171300.0
2007-08-09 15:50:00,14.79,14.85,14.59,14.6,166200.0,14.7899,14.8499,14.5899,14.5999,166200.0
2007-08-10 09:30:00,14.3,14.42,14.28,14.3,62800.0,14.2999,14.4199,14.2799,14.2999,62800.0
2007-08-10 09:40:00,14.29,14.42,14.28,14.41,63300.0,14.2899,14.4199,14.2799,14.4099,63300.0
2007-08-10 09:50:00,14.41,14.92,14.33,14.66,142900.0,14.4099,14.9199,14.3299,14.6599,142900.0
2007-08-10 10:00:00,14.69,14.75,14.36,14.58,86400.0,14.6899,14.7499,14.3599,14.5799,86400.0
2007-08-10 10:10:00,14.58,14.6,14.54,14.55,85300.0,14.5799,14.5999,14.5399,14.5499,85300.0
2007-08-10 10:20:00,14.55,14.6,14.47,14.51,25900.0,14.5499,14.5999,14.4699,14.5099,25900.0
2007-08-10 10:30:00,14.51,14.55,14.45,14.54,71400.0,14.5099,14.5499,14.4499,14.5399,71400.0
2007-08-10 10:40:00,14.54,14.59,14.47,14.53,46700.0,14.5399,14.5899,14.4699,14.5299,46700.0
2007-08-10 10:50:00,14.53,14.6,14.53,14.59,70600.0,14.5299,14.5999,14.5299,14.5899,70600.0
2007-08-10 11:00:00,14.59,14.6,14.55,14.58,68800.0,14.5899,14.5999,14.5499,14.5799,68800.0
2007-08-10 11:10:00,14.58,14.6,14.55,14.57,27100.0,14.5799,14.5999,14.5499,14.5699,27100.0
2007-08-10 11:20:00,14.57,14.58,14.54,14.55,29400.0,14.5699,14.5799,14.5399,14.5499,29400.0
2007-08-10 11:30:00,14.55,14.71,14.54,14.68,71200.0,14.5499,14.7099,14.5399,14.6799,71200.0
2007-08-10 11:40:00,14.68,14.7,14.62,14.65,26600.0,14.6799,14.6999,14.6199,14.6499,26600.0
2007-08-10 11:50:00,14.65,14.69,14.62,14.66,40000.0,14.6499,14.6899,14.6199,14.6599,40000.0
2007-08-10 12:00:00,14.65,14.66,14.55,14.56,65100.0,14.6499,14.6599,14.5499,14.5599,65100.0
2007-08-10 12:10:00,14.57,14.6,14.49,14.51,206200.0,14.5699,14.5999,14.4899,14.5099,206200.0
2007-08-10 12:20:00,14.51,14.51,14.19,14.2,183800.0,14.5099,14.5099,14.1899,14.1999,183800.0
2007-08-10 12:30:00,14.2,14.51,14.2,14.43,50300.0,14.1999,14.5099,14.1999,14.4299,50300.0
2007-08-10 12:40:00,14.43,14.45,14.31,14.36,25500.0,14.4299,14.4499,14.3099,14.3599,25500.0
2007-08-10 12:50:00,14.39,14.44,14.38,14.42,21600.0,14.3899,14.4399,14.3799,14.4199,21600.0
2007-08-10 13:00:00,14.42,14.45,14.42,14.45,20400.0,14.4199,14.4499,14.4199,14.4499,20400.0
2007-08-10 13:10:00,14.45,14.5,14.42,14.43,40700.0,14.4499,14.4999,14.4199,14.4299,40700.0
2007-08-10 13:20:00,14.43,14.47,14.39,14.43,42300.0,14.4299,14.4699,14.3899,14.4299,42300.0
2007-08-10 13:30:00,14.43,14.49,14.4,14.41,41000.0,14.4299,14.4899,14.3999,14.4099,41000.0
2007-08-10 13:40:00,14.41,14.42,14.4,14.4,29200.0,14.4099,14.4199,14.3999,14.3999,29200.0
2007-08-10 13:50:00,14.4,14.45,14.36,14.42,34600.0,14.3999,14.4499,14.3599,14.4199,34600.0
2007-08-10 14:00:00,14.42,14.45,14.39,14.4,81600.0,14.4199,14.4499,14.3899,14.3999,81600.0
2007-08-10 14:10:00,14.4,14.42,14.29,14.3,50200.0,14.3999,14.4199,14.2899,14.2999,50200.0
2007-08-10 14:20:00,14.3,14.33,14.19,14.2,74500.0,14.2999,14.3299,14.1899,14.1999,74500.0
2007-08-10 14:30:00,14.2,14.2,14.1,14.13,27600.0,14.1999,14.1999,14.0999,14.1299,27600.0
2007-08-10 14:40:00,14.12,14.25,14.12,14.23,27600.0,14.1199,14.2499,14.1199,14.2299,27600.0
2007-08-10 14:50:00,14.24,14.32,14.19,14.26,22700.0,14.2399,14.3199,14.1899,14.2599,22700.0
2007-08-10 15:00:00,14.24,14.5,14.22,14.49,27600.0,14.2399,14.4999,14.2199,14.4899,27600.0
2007-08-10 15:10:00,14.5,14.5,14.41,14.48,33000.0,14.4999,14.4999,14.4099,14.4799,33000.0
2007-08-10 15:20:00,14.48,14.65,14.46,14.51,42900.0,14.4799,14.6499,14.4599,14.5099,42900.0
2007-08-10 15:30:00,14.49,14.5,14.43,14.49,47300.0,14.4899,14.4999,14.4299,14.4899,47300.0
2007-08-10 15:40:00,14.49,14.51,14.33,14.34,110700.0,14.4899,14.5099,14.3299,14.3399,110700.0
2007-08-10 15:50:00,14.3,14.49,14.23,14.33,128200.0,14.2999,14.4899,14.2299,14.3299,128200.0
2007-08-13 09:30:00,14.5,15.95,14.46,14.49,68700.0,14.4999,15.9499,14.4599,14.4899,68700.0
2007-08-13 09:40:00,14.48,14.55,14.48,14.55,24900.0,14.4799,14.5499,14.4799,14.5499,24900.0
2007-08-13 09:50:00,14.55,14.56,14.51,14.56,21300.0,14.5499,14.5599,14.5099,14.5599,21300.0
2007-08-13 10:00:00,14.56,14.56,14.37,14.45,61400.0,14.5599,14.5599,14.3699,14.4499,61400.0
2007-08-13 10:10:00,14.43,14.51,14.41,14.5,46200.0,14.4299,14.5099,14.4099,14.4999,46200.0
2007-08-13 10:20:00,14.49,14.56,14.48,14.56,70600.0,14.4899,14.5599,14.4799,14.5599,70600.0
2007-08-13 10:30:00,14.56,14.63,14.54,14.62,88300.0,14.5599,14.6299,14.5399,14.6199,88300.0
2007-08-13 10:40:00,14.62,14.85,14.62,14.77,109700.0,14.6199,14.8499,14.6199,14.7699,109700.0
2007-08-13 10:50:00,14.77,14.78,14.73,14.75,46700.0,14.7699,14.7799,14.7299,14.7499,46700.0
2007-08-13 11:00:00,14.75,14.75,14.66,14.67,42300.0,14.7499,14.7499,14.6599,14.6699,42300.0
2007-08-13 11:10:00,14.68,14.7,14.64,14.64,31600.0,14.6799,14.6999,14.6399,14.6399,31600.0
2007-08-13 11:20:00,14.64,14.74,14.63,14.69,33000.0,14.6399,14.7399,14.6299,14.6899,33000.0
2007-08-13 11:30:00,14.71,14.8,14.7,14.79,17700.0,14.7099,14.7999,14.6999,14.7899,17700.0
2007-08-13 11:40:00,14.79,14.87,14.76,14.84,36300.0,14.7899,14.8699,14.7599,14.8399,36300.0
2007-08-13 11:50:00,14.83,14.86,14.73,14.74,37000.0,14.8299,14.8599,14.7299,14.7399,37000.0
2007-08-13 12:00:00,14.73,14.73,14.59,14.64,28600.0,14.7299,14.7299,14.5899,14.6399,28600.0
2007-08-13 12:10:00,14.63,14.64,14.58,14.61,16500.0,14.6299,14.6399,14.5799,14.6099,16500.0
2007-08-13 12:20:00,14.61,14.8,14.53,14.65,34000.0,14.6099,14.7999,14.5299,14.6499,34000.0
2007-08-13 12:30:00,14.66,14.71,14.64,14.64,21400.0,14.6599,14.7099,14.6399,14.6399,21400.0
2007-08-13 12:40:00,14.64,14.65,14.61,14.63,24400.0,14.6399,14.6499,14.6099,14.6299,24400.0
2007-08-13 12:50:00,14.62,14.65,14.57,14.63,32700.0,14.6199,14.6499,14.5699,14.6299,32700.0
2007-08-13 13:00:00,14.63,14.64,14.6,14.63,13400.0,14.6299,14.6399,14.5999,14.6299,13400.0
2007-08-13 13:10:00,14.63,14.64,14.55,14.55,20600.0,14.6299,14.6399,14.5499,14.5499,20600.0
2007-08-13 13:20:00,14.55,14.63,14.54,14.6,24800.0,14.5499,14.6299,14.5399,14.5999,24800.0
2007-08-13 13:30:00,14.6,14.6,14.43,14.56,49300.0,14.5999,14.5999,14.4299,14.5599,49300.0
2007-08-13 13:40:00,14.56,14.57,14.4,14.41,32100.0,14.5599,14.5699,14.3999,14.4099,32100.0
2007-08-13 13:50:00,14.41,14.5,14.41,14.5,19500.0,14.4099,14.4999,14.4099,14.4999,19500.0
2007-08-13 14:00:00,14.5,14.5,14.43,14.45,40500.0,14.4999,14.4999,14.4299,14.4499,40500.0
2007-08-13 14:10:00,14.45,14.45,14.26,14.34,52100.0,14.4499,14.4499,14.2599,14.3399,52100.0
2007-08-13 14:20:00,14.34,14.44,14.34,14.39,27000.0,14.3399,14.4399,14.3399,14.3899,27000.0
2007-08-13 14:30:00,14.39,14.43,14.36,14.4,44600.0,14.3899,14.4299,14.3599,14.3999,44600.0
2007-08-13 14:40:00,14.4,14.41,14.38,14.39,23100.0,14.3999,14.4099,14.3799,14.3899,23100.0
2007-08-13 14:50:00,14.39,14.41,14.37,14.38,25100.0,14.3899,14.4099,14.3699,14.3799,25100.0
2007-08-13 15:00:00,14.37,14.38,14.28,14.32,25400.0,14.3699,14.3799,14.2799,14.3199,25400.0
2007-08-13 15:10:00,14.32,14.36,14.32,14.33,27400.0,14.3199,14.3599,14.3199,14.3299,27400.0
2007-08-13 15:20:00,14.33,14.35,14.28,14.33,62900.0,14.3299,14.3499,14.2799,14.3299,62900.0
2007-08-13 15:30:00,14.34,14.34,14.28,14.29,52400.0,14.3399,14.3399,14.2799,14.2899,52400.0
2007-08-13 15:40:00,14.3,14.32,14.26,14.26,58200.0,14.2999,14.3199,14.2599,14.2599,58200.0
2007-08-13 15:50:00,14.26,14.34,14.2,14.25,115700.0,14.2599,14.3399,14.1999,14.2499,115700.0
2007-08-14 09:30:00,14.38,14.53,14.35,14.45,37800.0,14.3799,14.5299,14.3499,14.4499,37800.0
2007-08-14 09:40:00,14.45,14.5,14.43,14.5,83600.0,14.4499,14.4999,14.4299,14.4999,83600.0
2007-08-14 09:50:00,14.5,14.54,14.35,14.53,57000.0,14.4999,14.5399,14.3499,14.5299,57000.0
2007-08-14 10:00:00,14.53,14.61,14.29,14.29,27500.0,14.5299,14.6099,14.2899,14.2899,27500.0
2007-08-14 10:10:00,14.27,14.49,14.27,14.45,35800.0,14.2699,14.4899,14.2699,14.4499,35800.0
2007-08-14 10:20:00,14.45,14.46,14.34,14.34,57100.0,14.4499,14.4599,14.3399,14.3399,57100.0
2007-08-14 10:30:00,14.32,14.33,14.22,14.28,79800.0,14.3199,14.3299,14.2199,14.2799,79800.0
2007-08-14 10:40:00,14.29,14.32,14.25,14.25,43400.0,14.2899,14.3199,14.2499,14.2499,43400.0
2007-08-14 10:50:00,14.25,14.28,14.13,14.19,82900.0,14.2499,14.2799,14.1299,14.1899,82900.0
2007-08-14 11:00:00,14.2,14.2,13.95,14.05,129000.0,14.1999,14.1999,13.9499,14.0499,129000.0
2007-08-14 11:10:00,14.05,14.08,13.99,14.03,52000.0,14.0499,14.0799,13.9899,14.0299,52000.0
2007-08-14 11:20:00,14.03,14.12,14.03,14.05,53000.0,14.0299,14.1199,14.0299,14.0499,53000.0
2007-08-14 11:30:00,14.05,14.05,14.0,14.0,31400.0,14.0499,14.0499,13.9999,13.9999,31400.0
2007-08-14 11:40:00,13.99,14.06,13.99,14.05,87100.0,13.9899,14.0599,13.9899,14.0499,87100.0
2007-08-14 11:50:00,14.06,14.21,14.05,14.21,187800.0,14.0599,14.2099,14.0499,14.2099,187800.0
2007-08-14 12:00:00,14.21,14.23,14.17,14.2,99700.0,14.2099,14.2299,14.1699,14.1999,99700.0
2007-08-14 12:10:00,14.2,14.25,14.17,14.24,62600.0,14.1999,14.2499,14.1699,14.2399,62600.0
2007-08-14 12:20:00,14.23,14.24,14.19,14.24,29700.0,14.2299,14.2399,14.1899,14.2399,29700.0
2007-08-14 12:30:00,14.23,14.27,14.23,14.25,27400.0,14.2299,14.2699,14.2299,14.2499,27400.0
2007-08-14 12:40:00,14.25,14.25,14.16,14.23,50300.0,14.2499,14.2499,14.1599,14.2299,50300.0
2007-08-14 12:50:00,14.24,14.26,14.22,14.26,8000.0,14.2399,14.2599,14.2199,14.2599,8000.0
2007-08-14 13:00:00,14.26,14.28,14.26,14.26,17100.0,14.2599,14.2799,14.2599,14.2599,17100.0
2007-08-14 13:10:00,14.26,14.26,14.17,14.25,31100.0,14.2599,14.2599,14.1699,14.2499,31100.0
2007-08-14 13:20:00,14.24,14.25,14.2,14.22,14200.0,14.2399,14.2499,14.1999,14.2199,14200.0
2007-08-14 13:30:00,14.22,14.22,14.1,14.15,31500.0,14.2199,14.2199,14.0999,14.1499,31500.0
2007-08-14 13:40:00,14.15,14.15,14.1,14.1,15200.0,14.1499,14.1499,14.0999,14.0999,15200.0
2007-08-14 13:50:00,14.1,14.11,13.93,13.97,72800.0,14.0999,14.1099,13.9299,13.9699,72800.0
2007-08-14 14:00:00,13.96,14.02,13.95,14.0,45000.0,13.9599,14.0199,13.9499,13.9999,45000.0
2007-08-14 14:10:00,14.0,14.02,13.97,13.98,25600.0,13.9999,14.0199,13.9699,13.9799,25600.0
2007-08-14 14:20:00,13.98,13.98,13.91,13.94,25200.0,13.9799,13.9799,13.9099,13.9399,25200.0
2007-08-14 14:30:00,13.94,13.94,13.87,13.93,45200.0,13.9399,13.9399,13.8699,13.9299,45200.0
2007-08-14 14:40:00,13.93,13.95,13.9,13.95,17800.0,13.9299,13.9499,13.8999,13.9499,17800.0
2007-08-14 14:50:00,13.94,13.94,13.2,13.79,102900.0,13.9399,13.9399,13.1999,13.7899,102900.0
2007-08-14 15:00:00,13.79,13.82,13.75,13.76,77900.0,13.7899,13.8199,13.7499,13.7599,77900.0
2007-08-14 15:10:00,13.77,13.8,13.72,13.76,33600.0,13.7699,13.7999,13.7199,13.7599,33600.0
2007-08-14 15:20:00,13.76,13.81,13.73,13.78,48800.0,13.7599,13.8099,13.7299,13.7799,48800.0
2007-08-14 15:30:00,13.77,13.79,13.7,13.71,170500.0,13.7699,13.7899,13.6999,13.7099,170500.0
2007-08-14 15:40:00,13.71,13.71,13.58,13.67,155100.0,13.7099,13.7099,13.5799,13.6699,155100.0
2007-08-14 15:50:00,13.63,13.66,13.45,13.48,174100.0,13.6299,13.6599,13.4499,13.4799,174100.0
2007-08-15 09:30:00,13.5,13.5,13.0,13.17,126800.0,13.4999,13.4999,12.9999,13.1699,126800.0
2007-08-15 09:40:00,13.18,13.2,13.05,13.1,70500.0,13.1799,13.1999,13.0499,13.0999,70500.0
2007-08-15 09:50:00,13.1,13.2,13.05,13.08,46200.0,13.0999,13.1999,13.0499,13.0799,46200.0
2007-08-15 10:00:00,13.08,13.1,12.66,12.71,205200.0,13.0799,13.0999,12.6599,12.7099,205200.0
2007-08-15 10:10:00,12.7,12.7,12.57,12.64,77900.0,12.6999,12.6999,12.5699,12.6399,77900.0
2007-08-15 10:20:00,12.63,12.98,12.63,12.97,153900.0,12.6299,12.9799,12.6299,12.9699,153900.0
2007-08-15 10:30:00,12.96,12.99,12.85,12.87,96800.0,12.9599,12.9899,12.8499,12.8699,96800.0
2007-08-15 10:40:00,12.87,12.95,12.85,12.94,40200.0,12.8699,12.9499,12.8499,12.9399,40200.0
2007-08-15 10:50:00,12.95,12.95,12.85,12.87,36900.0,12.9499,12.9499,12.8499,12.8699,36900.0
2007-08-15 11:00:00,12.88,12.95,12.87,12.94,37900.0,12.8799,12.9499,12.8699,12.9399,37900.0
2007-08-15 11:10:00,12.95,13.0,12.9,12.95,60900.0,12.9499,12.9999,12.8999,12.9499,60900.0
2007-08-15 11:20:00,12.94,13.0,12.9,12.99,76500.0,12.9399,12.9999,12.8999,12.9899,76500.0
2007-08-15 11:30:00,12.99,13.02,12.9,12.96,147700.0,12.9899,13.0199,12.8999,12.9599,147700.0
2007-08-15 11:40:00,12.96,13.01,12.95,12.99,76000.0,12.9599,13.0099,12.9499,12.9899,76000.0
2007-08-15 11:50:00,12.99,13.04,12.99,13.02,88400.0,12.9899,13.0399,12.9899,13.0199,88400.0
2007-08-15 12:00:00,13.01,13.12,13.0,13.09,52800.0,13.0099,13.1199,12.9999,13.0899,52800.0
2007-08-15 12:10:00,13.08,13.12,13.07,13.11,26300.0,13.0799,13.1199,13.0699,13.1099,26300.0
2007-08-15 12:20:00,13.11,13.12,13.1,13.11,16600.0,13.1099,13.1199,13.0999,13.1099,16600.0
2007-08-15 12:30:00,13.12,13.19,13.04,13.16,47000.0,13.1199,13.1899,13.0399,13.1599,47000.0
2007-08-15 12:40:00,13.18,13.18,13.14,13.18,17300.0,13.1799,13.1799,13.1399,13.1799,17300.0
2007-08-15 12:50:00,13.18,13.19,13.05,13.06,45500.0,13.1799,13.1899,13.0499,13.0599,45500.0
2007-08-15 13:00:00,13.06,13.1,13.05,13.06,60500.0,13.0599,13.0999,13.0499,13.0599,60500.0
2007-08-15 13:10:00,13.06,13.11,13.05,13.09,23000.0,13.0599,13.1099,13.0499,13.0899,23000.0
2007-08-15 13:20:00,13.09,13.14,13.05,13.09,42000.0,13.0899,13.1399,13.0499,13.0899,42000.0
2007-08-15 13:30:00,13.09,13.25,13.07,13.24,37800.0,13.0899,13.2499,13.0699,13.2399,37800.0
2007-08-15 13:40:00,13.23,13.25,13.17,13.23,21800.0,13.2299,13.2499,13.1699,13.2299,21800.0
2007-08-15 13:50:00,13.24,13.24,13.2,13.22,12100.0,13.2399,13.2399,13.1999,13.2199,12100.0
2007-08-15 14:00:00,13.22,13.24,13.16,13.18,43000.0,13.2199,13.2399,13.1599,13.1799,43000.0
2007-08-15 14:10:00,13.17,13.19,13.07,13.08,50900.0,13.1699,13.1899,13.0699,13.0799,50900.0
2007-08-15 14:20:00,13.08,13.2,13.02,13.11,55300.0,13.0799,13.1999,13.0199,13.1099,55300.0
2007-08-15 14:30:00,13.11,13.2,13.06,13.07,75000.0,13.1099,13.1999,13.0599,13.0699,75000.0
2007-08-15 14:40:00,13.06,13.12,12.94,12.95,67700.0,13.0599,13.1199,12.9399,12.9499,67700.0
2007-08-15 14:50:00,12.95,13.01,12.91,12.94,44100.0,12.9499,13.0099,12.9099,12.9399,44100.0
2007-08-15 15:00:00,12.95,12.96,12.9,12.9,54300.0,12.9499,12.9599,12.8999,12.8999,54300.0
2007-08-15 15:10:00,12.9,12.93,12.72,12.74,114900.0,12.8999,12.9299,12.7199,12.7399,114900.0
2007-08-15 15:20:00,12.74,12.82,12.73,12.8,69300.0,12.7399,12.8199,12.7299,12.7999,69300.0
2007-08-15 15:30:00,12.8,12.81,12.64,12.67,88100.0,12.7999,12.8099,12.6399,12.6699,88100.0
2007-08-15 15:40:00,12.67,12.81,12.67,12.69,163000.0,12.6699,12.8099,12.6699,12.6899,163000.0
2007-08-15 15:50:00,12.69,12.7,12.57,12.63,190900.0,12.6899,12.6999,12.5699,12.6299,190900.0
2007-08-16 09:30:00,12.5,12.55,12.2,12.25,101900.0,12.4999,12.5499,12.1999,12.2499,101900.0
2007-08-16 09:40:00,12.25,12.39,12.2,12.27,111800.0,12.2499,12.3899,12.1999,12.2699,111800.0
2007-08-16 09:50:00,12.32,12.41,12.22,12.35,45300.0,12.3199,12.4099,12.2199,12.3499,45300.0
2007-08-16 10:00:00,12.33,12.44,12.24,12.39,53000.0,12.3299,12.4399,12.2399,12.3899,53000.0
2007-08-16 10:10:00,12.37,12.5,12.33,12.5,86200.0,12.3699,12.4999,12.3299,12.4999,86200.0
2007-08-16 10:20:00,12.48,12.48,12.39,12.4,67200.0,12.4799,12.4799,12.3899,12.3999,67200.0
2007-08-16 10:30:00,12.4,12.5,12.38,12.49,91000.0,12.3999,12.4999,12.3799,12.4899,91000.0
2007-08-16 10:40:00,12.49,12.62,12.49,12.59,102000.0,12.4899,12.6199,12.4899,12.5899,102000.0
2007-08-16 10:50:00,12.58,12.79,12.5,12.52,136500.0,12.5799,12.7899,12.4999,12.5199,136500.0
2007-08-16 11:00:00,12.53,12.65,12.48,12.65,114400.0,12.5299,12.6499,12.4799,12.6499,114400.0
2007-08-16 11:10:00,12.66,12.75,12.6,12.61,111900.0,12.6599,12.7499,12.5999,12.6099,111900.0
2007-08-16 11:20:00,12.6,12.72,12.6,12.72,59500.0,12.5999,12.7199,12.5999,12.7199,59500.0
2007-08-16 11:30:00,12.74,12.74,12.57,12.65,62500.0,12.7399,12.7399,12.5699,12.6499,62500.0
2007-08-16 11:40:00,12.65,12.65,12.59,12.65,29700.0,12.6499,12.6499,12.5899,12.6499,29700.0
2007-08-16 11:50:00,12.64,12.65,12.63,12.64,30600.0,12.6399,12.6499,12.6299,12.6399,30600.0
2007-08-16 12:00:00,12.63,12.63,12.45,12.5,45300.0,12.6299,12.6299,12.4499,12.4999,45300.0
2007-08-16 12:10:00,12.5,12.5,12.38,12.5,58100.0,12.4999,12.4999,12.3799,12.4999,58100.0
2007-08-16 12:20:00,12.5,12.5,12.35,12.42,38000.0,12.4999,12.4999,12.3499,12.4199,38000.0
2007-08-16 12:30:00,12.43,12.44,12.37,12.41,28400.0,12.4299,12.4399,12.3699,12.4099,28400.0
2007-08-16 12:40:00,12.41,12.43,12.3,12.32,43000.0,12.4099,12.4299,12.2999,12.3199,43000.0
2007-08-16 12:50:00,12.32,12.35,12.01,12.05,98000.0,12.3199,12.3499,12.0099,12.0499,98000.0
2007-08-16 13:00:00,12.06,12.17,12.01,12.06,62000.0,12.0599,12.1699,12.0099,12.0599,62000.0
2007-08-16 13:10:00,12.07,12.34,12.03,12.26,55800.0,12.0699,12.3399,12.0299,12.2599,55800.0
2007-08-16 13:20:00,12.28,12.35,12.07,12.11,95100.0,12.2799,12.3499,12.0699,12.1099,95100.0
2007-08-16 13:30:00,12.11,12.29,12.03,12.21,78900.0,12.1099,12.2899,12.0299,12.2099,78900.0
2007-08-16 13:40:00,12.21,12.28,11.99,12.17,67800.0,12.2099,12.2799,11.9899,12.1699,67800.0
2007-08-16 13:50:00,12.17,12.2,12.02,12.13,81900.0,12.1699,12.1999,12.0199,12.1299,81900.0
2007-08-16 14:00:00,12.14,12.27,12.11,12.2,75600.0,12.1399,12.2699,12.1099,12.1999,75600.0
2007-08-16 14:10:00,12.19,12.43,12.18,12.24,78800.0,12.1899,12.4299,12.1799,12.2399,78800.0
2007-08-16 14:20:00,12.25,12.27,11.99,12.07,102600.0,12.2499,12.2699,11.9899,12.0699,102600.0
2007-08-16 14:30:00,12.04,12.09,11.91,11.93,89000.0,12.0399,12.0899,11.9099,11.9299,89000.0
2007-08-16 14:40:00,11.94,11.97,11.9,11.9,43900.0,11.9399,11.9699,11.8999,11.8999,43900.0
2007-08-16 14:50:00,11.89,11.98,11.85,11.9,39800.0,11.8899,11.9799,11.8499,11.8999,39800.0
2007-08-16 15:00:00,11.91,12.01,11.82,12.0,80800.0,11.9099,12.0099,11.8199,11.9999,80800.0
2007-08-16 15:10:00,12.0,12.01,11.93,11.96,230400.0,11.9999,12.0099,11.9299,11.9599,230400.0
2007-08-16 15:20:00,11.96,12.16,11.95,12.01,106700.0,11.9599,12.1599,11.9499,12.0099,106700.0
2007-08-16 15:30:00,11.99,12.06,11.98,12.02,153600.0,11.9899,12.0599,11.9799,12.0199,153600.0
2007-08-16 15:40:00,12.02,12.7,11.97,12.64,329900.0,12.0199,12.6999,11.9699,12.6399,329900.0
2007-08-16 15:50:00,12.64,13.0,12.6,12.85,473900.0,12.6399,12.9999,12.5999,12.8499,473900.0
2007-08-17 09:30:00,13.47,13.51,12.62,12.96,260700.0,13.4699,13.5099,12.6199,12.9599,260700.0
2007-08-17 09:40:00,12.99,13.0,12.4,12.51,203800.0,12.9899,12.9999,12.3999,12.5099,203800.0
2007-08-17 09:50:00,12.51,12.76,12.49,12.56,66400.0,12.5099,12.7599,12.4899,12.5599,66400.0
2007-08-17 10:00:00,12.56,12.71,12.5,12.51,70100.0,12.5599,12.7099,12.4999,12.5099,70100.0
2007-08-17 10:10:00,12.51,12.7,12.39,12.47,142100.0,12.5099,12.6999,12.3899,12.4699,142100.0
2007-08-17 10:20:00,12.5,12.6,12.45,12.48,81700.0,12.4999,12.5999,12.4499,12.4799,81700.0
2007-08-17 10:30:00,12.47,12.5,12.34,12.35,142500.0,12.4699,12.4999,12.3399,12.3499,142500.0
2007-08-17 10:40:00,12.37,12.41,12.22,12.25,63600.0,12.3699,12.4099,12.2199,12.2499,63600.0
2007-08-17 10:50:00,12.22,12.35,12.14,12.14,99900.0,12.2199,12.3499,12.1399,12.1399,99900.0
2007-08-17 11:00:00,12.11,12.4,12.1,12.31,59300.0,12.1099,12.3999,12.0999,12.3099,59300.0
2007-08-17 11:10:00,12.31,12.38,12.23,12.34,20800.0,12.3099,12.3799,12.2299,12.3399,20800.0
2007-08-17 11:20:00,12.34,12.38,12.33,12.35,9100.0,12.3399,12.3799,12.3299,12.3499,9100.0
2007-08-17 11:30:00,12.38,12.42,12.28,12.36,98900.0,12.3799,12.4199,12.2799,12.3599,98900.0
2007-08-17 11:40:00,12.35,12.55,12.25,12.45,193600.0,12.3499,12.5499,12.2499,12.4499,193600.0
2007-08-17 11:50:00,12.42,12.47,12.25,12.4,92900.0,12.4199,12.4699,12.2499,12.3999,92900.0
2007-08-17 12:00:00,12.4,12.4,12.3,12.3,47000.0,12.3999,12.3999,12.2999,12.2999,47000.0
2007-08-17 12:10:00,12.33,12.42,12.3,12.41,44400.0,12.3299,12.4199,12.2999,12.4099,44400.0
2007-08-17 12:20:00,12.4,12.43,12.35,12.37,25300.0,12.3999,12.4299,12.3499,12.3699,25300.0
2007-08-17 12:30:00,12.4,12.44,12.37,12.39,18900.0,12.3999,12.4399,12.3699,12.3899,18900.0
2007-08-17 12:40:00,12.39,12.43,12.36,12.39,32100.0,12.3899,12.4299,12.3599,12.3899,32100.0
2007-08-17 12:50:00,12.39,12.39,12.21,12.23,29400.0,12.3899,12.3899,12.2099,12.2299,29400.0
2007-08-17 13:00:00,12.23,12.33,12.02,12.09,81900.0,12.2299,12.3299,12.0199,12.0899,81900.0
2007-08-17 13:10:00,12.09,12.28,12.02,12.27,57500.0,12.0899,12.2799,12.0199,12.2699,57500.0
2007-08-17 13:20:00,12.27,12.46,12.26,12.34,56700.0,12.2699,12.4599,12.2599,12.3399,56700.0
2007-08-17 13:30:00,12.37,12.39,12.25,12.33,38200.0,12.3699,12.3899,12.2499,12.3299,38200.0
2007-08-17 13:40:00,12.36,12.41,12.29,12.37,32600.0,12.3599,12.4099,12.2899,12.3699,32600.0
2007-08-17 13:50:00,12.36,12.39,12.26,12.3,21600.0,12.3599,12.3899,12.2599,12.2999,21600.0
2007-08-17 14:00:00,12.3,12.35,12.2,12.3,48100.0,12.2999,12.3499,12.1999,12.2999,48100.0
2007-08-17 14:10:00,12.3,12.34,12.24,12.33,33700.0,12.2999,12.3399,12.2399,12.3299,33700.0
2007-08-17 14:20:00,12.33,12.34,12.22,12.28,33200.0,12.3299,12.3399,12.2199,12.2799,33200.0
2007-08-17 14:30:00,12.27,12.29,12.08,12.24,310200.0,12.2699,12.2899,12.0799,12.2399,310200.0
2007-08-17 14:40:00,12.24,12.3,12.13,12.29,245200.0,12.2399,12.2999,12.1299,12.2899,245200.0
2007-08-17 14:50:00,12.3,12.34,12.23,12.27,31700.0,12.2999,12.3399,12.2299,12.2699,31700.0
2007-08-17 15:00:00,12.26,12.35,12.15,12.25,124100.0,12.2599,12.3499,12.1499,12.2499,124100.0
2007-08-17 15:10:00,12.22,12.32,12.2,12.32,50900.0,12.2199,12.3199,12.1999,12.3199,50900.0
2007-08-17 15:20:00,12.32,12.35,12.26,12.34,44000.0,12.3199,12.3499,12.2599,12.3399,44000.0
2007-08-17 15:30:00,12.35,12.39,12.27,12.31,55000.0,12.3499,12.3899,12.2699,12.3099,55000.0
2007-08-17 15:40:00,12.29,12.36,12.24,12.25,74600.0,12.2899,12.3599,12.2399,12.2499,74600.0
2007-08-17 15:50:00,12.25,12.29,12.17,12.27,208100.0,12.2499,12.2899,12.1699,12.2699,208100.0
2007-08-20 09:30:00,12.76,12.88,12.32,12.41,144600.0,12.7599,12.8799,12.3199,12.4099,144600.0
2007-08-20 09:40:00,12.44,12.49,12.36,12.43,41400.0,12.4399,12.4899,12.3599,12.4299,41400.0
2007-08-20 09:50:00,12.44,12.55,12.31,12.5,91200.0,12.4399,12.5499,12.3099,12.4999,91200.0
2007-08-20 10:00:00,12.52,12.61,12.45,12.52,50300.0,12.5199,12.6099,12.4499,12.5199,50300.0
2007-08-20 10:10:00,12.5,12.63,12.41,12.49,150300.0,12.4999,12.6299,12.4099,12.4899,150300.0
2007-08-20 10:20:00,12.49,12.6,12.44,12.5,59300.0,12.4899,12.5999,12.4399,12.4999,59300.0
2007-08-20 10:30:00,12.49,12.5,12.35,12.5,35400.0,12.4899,12.4999,12.3499,12.4999,35400.0
2007-08-20 10:40:00,12.5,12.54,12.47,12.5,65700.0,12.4999,12.5399,12.4699,12.4999,65700.0
2007-08-20 10:50:00,12.5,12.55,12.49,12.5,64400.0,12.4999,12.5499,12.4899,12.4999,64400.0
2007-08-20 11:00:00,12.49,12.53,12.45,12.52,38200.0,12.4899,12.5299,12.4499,12.5199,38200.0
2007-08-20 11:10:00,12.52,12.6,12.51,12.55,45900.0,12.5199,12.5999,12.5099,12.5499,45900.0
2007-08-20 11:20:00,12.55,12.63,12.5,12.5,76400.0,12.5499,12.6299,12.4999,12.4999,76400.0
2007-08-20 11:30:00,12.5,12.57,12.49,12.57,29100.0,12.4999,12.5699,12.4899,12.5699,29100.0
2007-08-20 11:40:00,12.57,12.69,12.55,12.63,72900.0,12.5699,12.6899,12.5499,12.6299,72900.0
2007-08-20 11:50:00,12.63,12.8,12.59,12.79,103300.0,12.6299,12.7999,12.5899,12.7899,103300.0
2007-08-20 12:00:00,12.79,12.81,12.74,12.79,36000.0,12.7899,12.8099,12.7399,12.7899,36000.0
2007-08-20 12:10:00,12.78,12.79,12.64,12.67,39600.0,12.7799,12.7899,12.6399,12.6699,39600.0
2007-08-20 12:20:00,12.66,12.75,12.65,12.66,33400.0,12.6599,12.7499,12.6499,12.6599,33400.0
2007-08-20 12:30:00,12.65,12.77,12.65,12.74,28000.0,12.6499,12.7699,12.6499,12.7399,28000.0
2007-08-20 12:40:00,12.74,12.81,12.73,12.8,25600.0,12.7399,12.8099,12.7299,12.7999,25600.0
2007-08-20 12:50:00,12.8,12.81,12.73,12.77,39700.0,12.7999,12.8099,12.7299,12.7699,39700.0
2007-08-20 13:00:00,12.75,12.81,12.73,12.77,77700.0,12.7499,12.8099,12.7299,12.7699,77700.0
2007-08-20 13:10:00,12.77,12.92,12.76,12.91,58700.0,12.7699,12.9199,12.7599,12.9099,58700.0
2007-08-20 13:20:00,12.91,13.1,12.87,13.1,105200.0,12.9099,13.0999,12.8699,13.0999,105200.0
2007-08-20 13:30:00,13.08,13.22,13.05,13.2,71100.0,13.0799,13.2199,13.0499,13.1999,71100.0
2007-08-20 13:40:00,13.2,13.31,13.15,13.31,69500.0,13.1999,13.3099,13.1499,13.3099,69500.0
2007-08-20 13:50:00,13.33,13.33,13.15,13.17,61800.0,13.3299,13.3299,13.1499,13.1699,61800.0
2007-08-20 14:00:00,13.17,13.21,12.96,13.02,70800.0,13.1699,13.2099,12.9599,13.0199,70800.0
2007-08-20 14:10:00,13.03,13.14,13.0,13.1,43800.0,13.0299,13.1399,12.9999,13.0999,43800.0
2007-08-20 14:20:00,13.11,13.18,13.02,13.18,28700.0,13.1099,13.1799,13.0199,13.1799,28700.0
2007-08-20 14:30:00,13.17,13.27,13.09,13.27,52400.0,13.1699,13.2699,13.0899,13.2699,52400.0
2007-08-20 14:40:00,13.27,13.3,13.16,13.29,75100.0,13.2699,13.2999,13.1599,13.2899,75100.0
2007-08-20 14:50:00,13.31,13.32,13.22,13.3,81600.0,13.3099,13.3199,13.2199,13.2999,81600.0
2007-08-20 15:00:00,13.3,13.35,13.27,13.3,70600.0,13.2999,13.3499,13.2699,13.2999,70600.0
2007-08-20 15:10:00,13.31,13.39,13.28,13.31,91400.0,13.3099,13.3899,13.2799,13.3099,91400.0
2007-08-20 15:20:00,13.31,13.45,13.3,13.42,79300.0,13.3099,13.4499,13.2999,13.4199,79300.0
2007-08-20 15:30:00,13.42,13.45,13.29,13.31,134000.0,13.4199,13.4499,13.2899,13.3099,134000.0
2007-08-20 15:40:00,13.29,13.38,13.18,13.37,96000.0,13.2899,13.3799,13.1799,13.3699,96000.0
2007-08-20 15:50:00,13.38,13.49,13.34,13.41,199200.0,13.3799,13.4899,13.3399,13.4099,199200.0
2007-08-21 09:30:00,14.22,14.22,13.6,13.95,911500.0,14.2199,14.2199,13.5999,13.9499,911500.0
2007-08-21 09:40:00,13.93,14.3,13.84,14.21,254600.0,13.9299,14.2999,13.8399,14.2099,254600.0
2007-08-21 09:50:00,14.23,14.5,14.2,14.5,224400.0,14.2299,14.4999,14.1999,14.4999,224400.0
2007-08-21 10:00:00,14.5,14.79,14.43,14.65,416000.0,14.4999,14.7899,14.4299,14.6499,416000.0
2007-08-21 10:10:00,14.66,14.67,14.35,14.51,318300.0,14.6599,14.6699,14.3499,14.5099,318300.0
2007-08-21 10:20:00,14.52,14.78,14.45,14.75,179600.0,14.5199,14.7799,14.4499,14.7499,179600.0
2007-08-21 10:30:00,14.75,15.0,14.68,14.89,295800.0,14.7499,14.9999,14.6799,14.8899,295800.0
2007-08-21 10:40:00,14.9,14.99,14.76,14.93,124900.0,14.8999,14.9899,14.7599,14.9299,124900.0
2007-08-21 10:50:00,14.97,14.99,14.75,14.83,188600.0,14.9699,14.9899,14.7499,14.8299,188600.0
2007-08-21 11:00:00,14.81,14.82,14.51,14.54,110100.0,14.8099,14.8199,14.5099,14.5399,110100.0
2007-08-21 11:10:00,14.55,14.55,14.52,14.52,93700.0,14.5499,14.5499,14.5199,14.5199,93700.0
2007-08-21 11:20:00,14.51,14.53,14.41,14.48,99100.0,14.5099,14.5299,14.4099,14.4799,99100.0
2007-08-21 11:30:00,14.47,14.7,14.47,14.58,92900.0,14.4699,14.6999,14.4699,14.5799,92900.0
2007-08-21 11:40:00,14.6,14.63,14.56,14.56,63100.0,14.5999,14.6299,14.5599,14.5599,63100.0
2007-08-21 11:50:00,14.57,14.62,14.55,14.61,30400.0,14.5699,14.6199,14.5499,14.6099,30400.0
2007-08-21 12:00:00,14.61,14.65,14.57,14.59,61600.0,14.6099,14.6499,14.5699,14.5899,61600.0
2007-08-21 12:10:00,14.6,14.65,14.58,14.64,92200.0,14.5999,14.6499,14.5799,14.6399,92200.0
2007-08-21 12:20:00,14.64,14.64,14.53,14.59,65100.0,14.6399,14.6399,14.5299,14.5899,65100.0
2007-08-21 12:30:00,14.6,14.62,14.5,14.53,77200.0,14.5999,14.6199,14.4999,14.5299,77200.0
2007-08-21 12:40:00,14.53,14.59,14.53,14.59,108600.0,14.5299,14.5899,14.5299,14.5899,108600.0
2007-08-21 12:50:00,14.59,14.65,14.53,14.59,239300.0,14.5899,14.6499,14.5299,14.5899,239300.0
2007-08-21 13:00:00,14.61,14.63,14.53,14.55,45600.0,14.6099,14.6299,14.5299,14.5499,45600.0
2007-08-21 13:10:00,14.57,14.6,14.55,14.56,92600.0,14.5699,14.5999,14.5499,14.5599,92600.0
2007-08-21 13:20:00,14.56,14.65,14.56,14.65,74900.0,14.5599,14.6499,14.5599,14.6499,74900.0
2007-08-21 13:30:00,14.61,14.66,14.58,14.6,34600.0,14.6099,14.6599,14.5799,14.5999,34600.0
2007-08-21 13:40:00,14.6,14.65,14.6,14.65,27400.0,14.5999,14.6499,14.5999,14.6499,27400.0
2007-08-21 13:50:00,14.64,14.65,14.64,14.64,14100.0,14.6399,14.6499,14.6399,14.6399,14100.0
2007-08-21 14:00:00,14.65,14.81,14.65,14.73,62900.0,14.6499,14.8099,14.6499,14.7299,62900.0
2007-08-21 14:10:00,14.76,14.81,14.72,14.76,61300.0,14.7599,14.8099,14.7199,14.7599,61300.0
2007-08-21 14:20:00,14.75,14.79,14.7,14.74,52600.0,14.7499,14.7899,14.6999,14.7399,52600.0
2007-08-21 14:30:00,14.74,14.87,14.72,14.8,80400.0,14.7399,14.8699,14.7199,14.7999,80400.0
2007-08-21 14:40:00,14.78,14.8,14.59,14.79,79600.0,14.7799,14.7999,14.5899,14.7899,79600.0
2007-08-21 14:50:00,14.79,14.79,14.53,14.6,176000.0,14.7899,14.7899,14.5299,14.5999,176000.0
2007-08-21 15:00:00,14.6,14.77,14.6,14.7,168300.0,14.5999,14.7699,14.5999,14.6999,168300.0
2007-08-21 15:10:00,14.7,14.72,14.59,14.67,55300.0,14.6999,14.7199,14.5899,14.6699,55300.0
2007-08-21 15:20:00,14.67,14.78,14.64,14.68,174900.0,14.6699,14.7799,14.6399,14.6799,174900.0
2007-08-21 15:30:00,14.69,14.8,14.53,14.59,176900.0,14.6899,14.7999,14.5299,14.5899,176900.0
2007-08-21 15:40:00,14.59,14.67,14.56,14.66,118200.0,14.5899,14.6699,14.5599,14.6599,118200.0
2007-08-21 15:50:00,14.66,14.67,14.53,14.58,183600.0,14.6599,14.6699,14.5299,14.5799,183600.0
2007-08-22 09:30:00,14.8,14.8,14.5,14.5,74100.0,14.7999,14.7999,14.4999,14.4999,74100.0
2007-08-22 09:40:00,14.5,14.55,14.35,14.39,61800.0,14.4999,14.5499,14.3499,14.3899,61800.0
2007-08-22 09:50:00,14.39,14.46,14.35,14.42,41300.0,14.3899,14.4599,14.3499,14.4199,41300.0
2007-08-22 10:00:00,14.4,14.4,14.32,14.32,43300.0,14.3999,14.3999,14.3199,14.3199,43300.0
2007-08-22 10:10:00,14.34,14.34,14.3,14.3,39100.0,14.3399,14.3399,14.2999,14.2999,39100.0
2007-08-22 10:20:00,14.3,14.32,14.25,14.26,49800.0,14.2999,14.3199,14.2499,14.2599,49800.0
2007-08-22 10:30:00,14.27,14.34,14.25,14.28,50800.0,14.2699,14.3399,14.2499,14.2799,50800.0
2007-08-22 10:40:00,14.3,14.42,14.28,14.37,45400.0,14.2999,14.4199,14.2799,14.3699,45400.0
2007-08-22 10:50:00,14.35,14.48,14.31,14.39,40900.0,14.3499,14.4799,14.3099,14.3899,40900.0
2007-08-22 11:00:00,14.39,14.39,14.3,14.31,44500.0,14.3899,14.3899,14.2999,14.3099,44500.0
2007-08-22 11:10:00,14.31,14.49,14.3,14.46,27200.0,14.3099,14.4899,14.2999,14.4599,27200.0
2007-08-22 11:20:00,14.41,14.45,14.35,14.35,48800.0,14.4099,14.4499,14.3499,14.3499,48800.0
2007-08-22 11:30:00,14.35,14.55,14.35,14.51,37700.0,14.3499,14.5499,14.3499,14.5099,37700.0
2007-08-22 11:40:00,14.51,14.59,14.46,14.55,97100.0,14.5099,14.5899,14.4599,14.5499,97100.0
2007-08-22 11:50:00,14.55,14.63,14.55,14.61,47200.0,14.5499,14.6299,14.5499,14.6099,47200.0
2007-08-22 12:00:00,14.62,14.76,14.61,14.65,126400.0,14.6199,14.7599,14.6099,14.6499,126400.0
2007-08-22 12:10:00,14.65,14.75,14.6,14.65,66300.0,14.6499,14.7499,14.5999,14.6499,66300.0
2007-08-22 12:20:00,14.65,14.7,14.64,14.66,87700.0,14.6499,14.6999,14.6399,14.6599,87700.0
2007-08-22 12:30:00,14.65,14.7,14.5,14.6,205400.0,14.6499,14.6999,14.4999,14.5999,205400.0
2007-08-22 12:40:00,14.59,14.6,14.41,14.41,23100.0,14.5899,14.5999,14.4099,14.4099,23100.0
2007-08-22 12:50:00,14.42,14.42,14.33,14.36,35700.0,14.4199,14.4199,14.3299,14.3599,35700.0
2007-08-22 13:00:00,14.37,14.37,14.25,14.25,58500.0,14.3699,14.3699,14.2499,14.2499,58500.0
2007-08-22 13:10:00,14.26,14.27,14.22,14.23,25700.0,14.2599,14.2699,14.2199,14.2299,25700.0
2007-08-22 13:20:00,14.22,14.27,14.2,14.24,55200.0,14.2199,14.2699,14.1999,14.2399,55200.0
2007-08-22 13:30:00,14.22,14.23,14.15,14.15,40900.0,14.2199,14.2299,14.1499,14.1499,40900.0
2007-08-22 13:40:00,14.16,14.19,14.12,14.15,54900.0,14.1599,14.1899,14.1199,14.1499,54900.0
2007-08-22 13:50:00,14.15,14.18,14.11,14.11,26700.0,14.1499,14.1799,14.1099,14.1099,26700.0
2007-08-22 14:00:00,14.11,14.2,14.1,14.2,31400.0,14.1099,14.1999,14.0999,14.1999,31400.0
2007-08-22 14:10:00,14.2,14.21,14.11,14.13,42300.0,14.1999,14.2099,14.1099,14.1299,42300.0
2007-08-22 14:20:00,14.13,14.17,14.0,14.02,34700.0,14.1299,14.1699,13.9999,14.0199,34700.0
2007-08-22 14:30:00,14.0,14.14,13.97,14.14,51900.0,13.9999,14.1399,13.9699,14.1399,51900.0
2007-08-22 14:40:00,14.12,14.12,13.98,14.0,28700.0,14.1199,14.1199,13.9799,13.9999,28700.0
2007-08-22 14:50:00,14.01,14.25,14.01,14.23,68300.0,14.0099,14.2499,14.0099,14.2299,68300.0
2007-08-22 15:00:00,14.23,14.25,14.19,14.23,56500.0,14.2299,14.2499,14.1899,14.2299,56500.0
2007-08-22 15:10:00,14.25,14.31,14.19,14.23,63600.0,14.2499,14.3099,14.1899,14.2299,63600.0
2007-08-22 15:20:00,14.26,14.29,14.24,14.29,34400.0,14.2599,14.2899,14.2399,14.2899,34400.0
2007-08-22 15:30:00,14.28,14.52,14.25,14.29,59600.0,14.2799,14.5199,14.2499,14.2899,59600.0
2007-08-22 15:40:00,14.29,14.3,14.17,14.24,120900.0,14.2899,14.2999,14.1699,14.2399,120900.0
2007-08-22 15:50:00,14.23,14.34,14.21,14.3,122000.0,14.2299,14.3399,14.2099,14.2999,122000.0
2007-08-23 09:30:00,14.35,14.57,14.25,14.48,213100.0,14.3499,14.5699,14.2499,14.4799,213100.0
2007-08-23 09:40:00,14.48,14.5,14.31,14.46,99600.0,14.4799,14.4999,14.3099,14.4599,99600.0
2007-08-23 09:50:00,14.45,14.5,14.38,14.43,58500.0,14.4499,14.4999,14.3799,14.4299,58500.0
2007-08-23 10:00:00,14.45,14.49,14.4,14.45,21400.0,14.4499,14.4899,14.3999,14.4499,21400.0
2007-08-23 10:10:00,14.45,14.5,14.44,14.44,32100.0,14.4499,14.4999,14.4399,14.4399,32100.0
2007-08-23 10:20:00,14.44,14.5,14.4,14.43,21400.0,14.4399,14.4999,14.3999,14.4299,21400.0
2007-08-23 10:30:00,14.43,14.46,14.4,14.43,25100.0,14.4299,14.4599,14.3999,14.4299,25100.0
2007-08-23 10:40:00,14.44,14.48,14.3,14.34,78700.0,14.4399,14.4799,14.2999,14.3399,78700.0
2007-08-23 10:50:00,14.35,14.35,14.26,14.35,50600.0,14.3499,14.3499,14.2599,14.3499,50600.0
2007-08-23 11:00:00,14.35,14.59,14.35,14.46,253600.0,14.3499,14.5899,14.3499,14.4599,253600.0
2007-08-23 11:10:00,14.45,14.47,14.36,14.39,86600.0,14.4499,14.4699,14.3599,14.3899,86600.0
2007-08-23 11:20:00,14.4,14.43,14.35,14.41,55300.0,14.3999,14.4299,14.3499,14.4099,55300.0
2007-08-23 11:30:00,14.41,14.47,14.38,14.4,38700.0,14.4099,14.4699,14.3799,14.3999,38700.0
2007-08-23 11:40:00,14.39,14.41,14.3,14.33,61500.0,14.3899,14.4099,14.2999,14.3299,61500.0
2007-08-23 11:50:00,14.33,14.33,14.21,14.21,31100.0,14.3299,14.3299,14.2099,14.2099,31100.0
2007-08-23 12:00:00,14.23,14.25,14.21,14.24,19400.0,14.2299,14.2499,14.2099,14.2399,19400.0
2007-08-23 12:10:00,14.25,14.32,14.2,14.2,41000.0,14.2499,14.3199,14.1999,14.1999,41000.0
2007-08-23 12:20:00,14.2,14.39,14.2,14.39,38000.0,14.1999,14.3899,14.1999,14.3899,38000.0
2007-08-23 12:30:00,14.39,14.45,14.35,14.36,44000.0,14.3899,14.4499,14.3499,14.3599,44000.0
2007-08-23 12:40:00,14.36,14.37,14.3,14.33,40300.0,14.3599,14.3699,14.2999,14.3299,40300.0
2007-08-23 12:50:00,14.33,14.34,14.25,14.31,23600.0,14.3299,14.3399,14.2499,14.3099,23600.0
2007-08-23 13:00:00,14.32,14.32,14.28,14.28,14100.0,14.3199,14.3199,14.2799,14.2799,14100.0
2007-08-23 13:10:00,14.29,14.31,14.28,14.28,20000.0,14.2899,14.3099,14.2799,14.2799,20000.0
2007-08-23 13:20:00,14.28,14.31,14.27,14.27,17400.0,14.2799,14.3099,14.2699,14.2699,17400.0
2007-08-23 13:30:00,14.26,14.31,14.26,14.31,42600.0,14.2599,14.3099,14.2599,14.3099,42600.0
2007-08-23 13:40:00,14.31,14.4,14.26,14.36,32800.0,14.3099,14.3999,14.2599,14.3599,32800.0
2007-08-23 13:50:00,14.37,14.4,14.36,14.39,17100.0,14.3699,14.3999,14.3599,14.3899,17100.0
2007-08-23 14:00:00,14.38,14.4,14.35,14.4,34100.0,14.3799,14.3999,14.3499,14.3999,34100.0
2007-08-23 14:10:00,14.4,14.41,14.29,14.3,34500.0,14.3999,14.4099,14.2899,14.2999,34500.0
2007-08-23 14:20:00,14.31,14.39,14.28,14.29,40600.0,14.3099,14.3899,14.2799,14.2899,40600.0
2007-08-23 14:30:00,14.28,14.33,14.27,14.27,41400.0,14.2799,14.3299,14.2699,14.2699,41400.0
2007-08-23 14:40:00,14.25,14.3,14.22,14.28,32600.0,14.2499,14.2999,14.2199,14.2799,32600.0
2007-08-23 14:50:00,14.28,14.34,14.28,14.3,23900.0,14.2799,14.3399,14.2799,14.2999,23900.0
2007-08-23 15:00:00,14.32,14.34,14.29,14.3,54000.0,14.3199,14.3399,14.2899,14.2999,54000.0
2007-08-23 15:10:00,14.31,14.37,14.29,14.32,63800.0,14.3099,14.3699,14.2899,14.3199,63800.0
2007-08-23 15:20:00,14.32,14.37,14.3,14.32,61600.0,14.3199,14.3699,14.2999,14.3199,61600.0
2007-08-23 15:30:00,14.32,14.32,14.16,14.16,40800.0,14.3199,14.3199,14.1599,14.1599,40800.0
2007-08-23 15:40:00,14.16,14.39,14.15,14.37,83700.0,14.1599,14.3899,14.1499,14.3699,83700.0
2007-08-23 15:50:00,14.37,14.4,14.32,14.32,90800.0,14.3699,14.3999,14.3199,14.3199,90800.0
2007-08-24 09:30:00,14.45,14.57,14.25,14.44,76600.0,14.4499,14.5699,14.2499,14.4399,76600.0
2007-08-24 09:40:00,14.44,14.8,14.4,14.77,81600.0,14.4399,14.7999,14.3999,14.7699,81600.0
2007-08-24 09:50:00,14.75,14.82,14.7,14.7,65500.0,14.7499,14.8199,14.6999,14.6999,65500.0
2007-08-24 10:00:00,14.73,14.82,14.62,14.7,40200.0,14.7299,14.8199,14.6199,14.6999,40200.0
2007-08-24 10:10:00,14.67,14.78,14.52,14.68,17400.0,14.6699,14.7799,14.5199,14.6799,17400.0
2007-08-24 10:20:00,14.68,14.7,14.61,14.65,46200.0,14.6799,14.6999,14.6099,14.6499,46200.0
2007-08-24 10:30:00,14.65,14.69,14.6,14.6,28500.0,14.6499,14.6899,14.5999,14.5999,28500.0
2007-08-24 10:40:00,14.6,14.6,14.55,14.57,7800.0,14.5999,14.5999,14.5499,14.5699,7800.0
2007-08-24 10:50:00,14.57,14.61,14.54,14.61,11300.0,14.5699,14.6099,14.5399,14.6099,11300.0
2007-08-24 11:00:00,14.61,14.62,14.6,14.6,11700.0,14.6099,14.6199,14.5999,14.5999,11700.0
2007-08-24 11:10:00,14.61,14.66,14.61,14.63,9700.0,14.6099,14.6599,14.6099,14.6299,9700.0
2007-08-24 11:20:00,14.63,14.66,14.63,14.64,6200.0,14.6299,14.6599,14.6299,14.6399,6200.0
2007-08-24 11:30:00,14.63,14.7,14.58,14.68,17500.0,14.6299,14.6999,14.5799,14.6799,17500.0
2007-08-24 11:40:00,14.66,14.7,14.59,14.68,26900.0,14.6599,14.6999,14.5899,14.6799,26900.0
2007-08-24 11:50:00,14.68,14.69,14.6,14.63,17000.0,14.6799,14.6899,14.5999,14.6299,17000.0
2007-08-24 12:00:00,14.63,14.63,14.57,14.59,12500.0,14.6299,14.6299,14.5699,14.5899,12500.0
2007-08-24 12:10:00,14.58,14.68,14.57,14.67,9900.0,14.5799,14.6799,14.5699,14.6699,9900.0
2007-08-24 12:20:00,14.68,14.71,14.65,14.67,25000.0,14.6799,14.7099,14.6499,14.6699,25000.0
2007-08-24 12:30:00,14.68,14.69,14.66,14.68,6800.0,14.6799,14.6899,14.6599,14.6799,6800.0
2007-08-24 12:40:00,14.67,14.67,14.63,14.64,8600.0,14.6699,14.6699,14.6299,14.6399,8600.0
2007-08-24 12:50:00,14.64,14.71,14.64,14.64,9200.0,14.6399,14.7099,14.6399,14.6399,9200.0
2007-08-24 13:00:00,14.64,14.71,14.64,14.71,18700.0,14.6399,14.7099,14.6399,14.7099,18700.0
2007-08-24 13:10:00,14.7,14.73,14.7,14.7,21000.0,14.6999,14.7299,14.6999,14.6999,21000.0
2007-08-24 13:20:00,14.7,14.78,14.7,14.77,27200.0,14.6999,14.7799,14.6999,14.7699,27200.0
2007-08-24 13:30:00,14.77,14.77,14.75,14.77,9500.0,14.7699,14.7699,14.7499,14.7699,9500.0
2007-08-24 13:40:00,14.77,14.79,14.7,14.72,50400.0,14.7699,14.7899,14.6999,14.7199,50400.0
2007-08-24 13:50:00,14.72,14.78,14.71,14.77,72600.0,14.7199,14.7799,14.7099,14.7699,72600.0
2007-08-24 14:00:00,14.77,14.87,14.73,14.84,159700.0,14.7699,14.8699,14.7299,14.8399,159700.0
2007-08-24 14:10:00,14.84,14.86,14.77,14.77,39800.0,14.8399,14.8599,14.7699,14.7699,39800.0
2007-08-24 14:20:00,14.77,14.78,14.69,14.69,14900.0,14.7699,14.7799,14.6899,14.6899,14900.0
2007-08-24 14:30:00,14.69,14.7,14.6,14.68,18700.0,14.6899,14.6999,14.5999,14.6799,18700.0
2007-08-24 14:40:00,14.68,14.7,14.57,14.6,35200.0,14.6799,14.6999,14.5699,14.5999,35200.0
2007-08-24 14:50:00,14.6,14.62,14.59,14.6,20400.0,14.5999,14.6199,14.5899,14.5999,20400.0
2007-08-24 15:00:00,14.58,14.6,14.58,14.58,5100.0,14.5799,14.5999,14.5799,14.5799,5100.0
2007-08-24 15:10:00,14.57,14.61,14.54,14.54,84500.0,14.5699,14.6099,14.5399,14.5399,84500.0
2007-08-24 15:20:00,14.55,14.64,14.54,14.64,20200.0,14.5499,14.6399,14.5399,14.6399,20200.0
2007-08-24 15:30:00,14.65,14.7,14.63,14.7,48400.0,14.6499,14.6999,14.6299,14.6999,48400.0
2007-08-24 15:40:00,14.69,14.75,14.69,14.74,77700.0,14.6899,14.7499,14.6899,14.7399,77700.0
2007-08-24 15:50:00,14.75,14.85,14.73,14.81,275800.0,14.7499,14.8499,14.7299,14.8099,275800.0
2007-08-27 09:30:00,14.68,14.93,14.68,14.8,79200.0,14.6799,14.9299,14.6799,14.7999,79200.0
2007-08-27 09:40:00,14.8,14.8,14.71,14.72,33900.0,14.7999,14.7999,14.7099,14.7199,33900.0
2007-08-27 09:50:00,14.72,14.79,14.67,14.79,16600.0,14.7199,14.7899,14.6699,14.7899,16600.0
2007-08-27 10:00:00,14.8,14.85,14.65,14.81,116500.0,14.7999,14.8499,14.6499,14.8099,116500.0
2007-08-27 10:10:00,14.87,14.9,14.7,14.72,45900.0,14.8699,14.8999,14.6999,14.7199,45900.0
2007-08-27 10:20:00,14.72,14.78,14.7,14.78,11700.0,14.7199,14.7799,14.6999,14.7799,11700.0
2007-08-27 10:30:00,14.79,14.8,14.77,14.79,12700.0,14.7899,14.7999,14.7699,14.7899,12700.0
2007-08-27 10:40:00,14.77,14.8,14.76,14.8,16700.0,14.7699,14.7999,14.7599,14.7999,16700.0
2007-08-27 10:50:00,14.8,14.8,14.79,14.79,14200.0,14.7999,14.7999,14.7899,14.7899,14200.0
2007-08-27 11:00:00,14.79,14.79,14.66,14.72,18000.0,14.7899,14.7899,14.6599,14.7199,18000.0
2007-08-27 11:10:00,14.72,14.74,14.63,14.71,34500.0,14.7199,14.7399,14.6299,14.7099,34500.0
2007-08-27 11:20:00,14.71,14.71,14.68,14.68,15700.0,14.7099,14.7099,14.6799,14.6799,15700.0
2007-08-27 11:30:00,14.69,14.7,14.68,14.68,12900.0,14.6899,14.6999,14.6799,14.6799,12900.0
2007-08-27 11:40:00,14.69,14.76,14.68,14.76,25800.0,14.6899,14.7599,14.6799,14.7599,25800.0
2007-08-27 11:50:00,14.77,14.78,14.75,14.78,12600.0,14.7699,14.7799,14.7499,14.7799,12600.0
2007-08-27 12:00:00,14.77,14.79,14.7,14.77,23900.0,14.7699,14.7899,14.6999,14.7699,23900.0
2007-08-27 12:10:00,14.77,14.77,14.75,14.76,8000.0,14.7699,14.7699,14.7499,14.7599,8000.0
2007-08-27 12:20:00,14.76,14.79,14.76,14.77,7800.0,14.7599,14.7899,14.7599,14.7699,7800.0
2007-08-27 12:30:00,14.77,14.8,14.75,14.8,11500.0,14.7699,14.7999,14.7499,14.7999,11500.0
2007-08-27 12:40:00,14.8,14.82,14.75,14.75,42100.0,14.7999,14.8199,14.7499,14.7499,42100.0
2007-08-27 12:50:00,14.75,14.77,14.73,14.76,22600.0,14.7499,14.7699,14.7299,14.7599,22600.0
2007-08-27 13:00:00,14.75,14.77,14.54,14.77,40600.0,14.7499,14.7699,14.5399,14.7699,40600.0
2007-08-27 13:10:00,14.76,14.77,14.76,14.76,10900.0,14.7599,14.7699,14.7599,14.7599,10900.0
2007-08-27 13:20:00,14.76,14.76,14.71,14.74,18600.0,14.7599,14.7599,14.7099,14.7399,18600.0
2007-08-27 13:30:00,14.74,14.75,14.7,14.74,21900.0,14.7399,14.7499,14.6999,14.7399,21900.0
2007-08-27 13:40:00,14.74,14.75,14.7,14.7,11600.0,14.7399,14.7499,14.6999,14.6999,11600.0
2007-08-27 13:50:00,14.7,14.73,14.7,14.73,80300.0,14.6999,14.7299,14.6999,14.7299,80300.0
2007-08-27 14:00:00,14.73,14.77,14.73,14.75,18000.0,14.7299,14.7699,14.7299,14.7499,18000.0
2007-08-27 14:10:00,14.75,14.76,14.74,14.75,54700.0,14.7499,14.7599,14.7399,14.7499,54700.0
2007-08-27 14:20:00,14.76,14.76,14.75,14.75,16600.0,14.7599,14.7599,14.7499,14.7499,16600.0
2007-08-27 14:30:00,14.75,14.8,14.75,14.8,21100.0,14.7499,14.7999,14.7499,14.7999,21100.0
2007-08-27 14:40:00,14.8,14.8,14.78,14.79,46500.0,14.7999,14.7999,14.7799,14.7899,46500.0
2007-08-27 14:50:00,14.79,14.79,14.76,14.78,10900.0,14.7899,14.7899,14.7599,14.7799,10900.0
2007-08-27 15:00:00,14.79,14.79,14.73,14.75,19600.0,14.7899,14.7899,14.7299,14.7499,19600.0
2007-08-27 15:10:00,14.75,14.84,14.74,14.81,81000.0,14.7499,14.8399,14.7399,14.8099,81000.0
2007-08-27 15:20:00,14.8,14.84,14.79,14.81,69000.0,14.7999,14.8399,14.7899,14.8099,69000.0
2007-08-27 15:30:00,14.81,14.87,14.81,14.85,44200.0,14.8099,14.8699,14.8099,14.8499,44200.0
2007-08-27 15:40:00,14.85,14.85,14.75,14.76,53700.0,14.8499,14.8499,14.7499,14.7599,53700.0
2007-08-27 15:50:00,14.76,14.82,14.74,14.74,78000.0,14.7599,14.8199,14.7399,14.7399,78000.0
2007-08-28 09:30:00,14.7,14.7,14.58,14.6,12400.0,14.6999,14.6999,14.5799,14.5999,12400.0
2007-08-28 09:40:00,14.62,14.66,14.57,14.6,24900.0,14.6199,14.6599,14.5699,14.5999,24900.0
2007-08-28 09:50:00,14.61,14.65,14.46,14.54,18100.0,14.6099,14.6499,14.4599,14.5399,18100.0
2007-08-28 10:00:00,14.53,14.57,14.5,14.5,16400.0,14.5299,14.5699,14.4999,14.4999,16400.0
2007-08-28 10:10:00,14.51,14.59,14.51,14.55,163600.0,14.5099,14.5899,14.5099,14.5499,163600.0
2007-08-28 10:20:00,14.59,14.63,14.53,14.56,43800.0,14.5899,14.6299,14.5299,14.5599,43800.0
2007-08-28 10:30:00,14.6,14.64,14.56,14.57,81100.0,14.5999,14.6399,14.5599,14.5699,81100.0
2007-08-28 10:40:00,14.57,14.59,14.54,14.55,178500.0,14.5699,14.5899,14.5399,14.5499,178500.0
2007-08-28 10:50:00,14.54,14.59,14.47,14.59,85400.0,14.5399,14.5899,14.4699,14.5899,85400.0
2007-08-28 11:00:00,14.58,14.58,14.48,14.56,10000.0,14.5799,14.5799,14.4799,14.5599,10000.0
2007-08-28 11:10:00,14.56,14.58,14.51,14.55,6800.0,14.5599,14.5799,14.5099,14.5499,6800.0
2007-08-28 11:20:00,14.57,14.58,14.55,14.58,12000.0,14.5699,14.5799,14.5499,14.5799,12000.0
2007-08-28 11:30:00,14.57,14.8,14.57,14.75,41400.0,14.5699,14.7999,14.5699,14.7499,41400.0
2007-08-28 11:40:00,14.74,14.77,14.68,14.68,32400.0,14.7399,14.7699,14.6799,14.6799,32400.0
2007-08-28 11:50:00,14.67,14.79,14.66,14.77,46500.0,14.6699,14.7899,14.6599,14.7699,46500.0
2007-08-28 12:00:00,14.79,14.79,14.72,14.77,83400.0,14.7899,14.7899,14.7199,14.7699,83400.0
2007-08-28 12:10:00,14.77,14.85,14.77,14.84,66300.0,14.7699,14.8499,14.7699,14.8399,66300.0
2007-08-28 12:20:00,14.84,14.87,14.81,14.86,18600.0,14.8399,14.8699,14.8099,14.8599,18600.0
2007-08-28 12:30:00,14.86,14.88,14.81,14.82,103900.0,14.8599,14.8799,14.8099,14.8199,103900.0
2007-08-28 12:40:00,14.84,14.85,14.82,14.85,34900.0,14.8399,14.8499,14.8199,14.8499,34900.0
2007-08-28 12:50:00,14.83,14.85,14.83,14.84,34800.0,14.8299,14.8499,14.8299,14.8399,34800.0
2007-08-28 13:00:00,14.85,14.87,14.84,14.84,95100.0,14.8499,14.8699,14.8399,14.8399,95100.0
2007-08-28 13:10:00,14.85,14.94,14.81,14.88,110500.0,14.8499,14.9399,14.8099,14.8799,110500.0
2007-08-28 13:20:00,14.89,14.99,14.85,14.92,39700.0,14.8899,14.9899,14.8499,14.9199,39700.0
2007-08-28 13:30:00,14.91,15.06,14.88,15.02,32000.0,14.9099,15.0599,14.8799,15.0199,32000.0
2007-08-28 13:40:00,15.03,15.15,14.98,15.1,48100.0,15.0299,15.1499,14.9799,15.0999,48100.0
2007-08-28 13:50:00,15.1,15.3,15.09,15.2,56700.0,15.0999,15.2999,15.0899,15.1999,56700.0
2007-08-28 14:00:00,15.24,15.24,15.08,15.1,52000.0,15.2399,15.2399,15.0799,15.0999,52000.0
2007-08-28 14:10:00,15.11,15.12,15.07,15.09,118600.0,15.1099,15.1199,15.0699,15.0899,118600.0
2007-08-28 14:20:00,15.08,15.1,15.0,15.0,20000.0,15.0799,15.0999,14.9999,14.9999,20000.0
2007-08-28 14:30:00,15.01,15.08,14.99,14.99,47300.0,15.0099,15.0799,14.9899,14.9899,47300.0
2007-08-28 14:40:00,15.0,15.08,14.98,15.0,29000.0,14.9999,15.0799,14.9799,14.9999,29000.0
2007-08-28 14:50:00,15.01,15.02,14.95,14.98,29200.0,15.0099,15.0199,14.9499,14.9799,29200.0
2007-08-28 15:00:00,14.99,15.06,14.98,15.0,61000.0,14.9899,15.0599,14.9799,14.9999,61000.0
2007-08-28 15:10:00,15.01,15.07,15.0,15.0,35800.0,15.0099,15.0699,14.9999,14.9999,35800.0
2007-08-28 15:20:00,15.0,15.02,14.97,14.97,34600.0,14.9999,15.0199,14.9699,14.9699,34600.0
2007-08-28 15:30:00,14.97,14.98,14.95,14.97,29600.0,14.9699,14.9799,14.9499,14.9699,29600.0
2007-08-28 15:40:00,14.98,15.09,14.96,15.01,49200.0,14.9799,15.0899,14.9599,15.0099,49200.0
2007-08-28 15:50:00,15.0,15.12,14.99,15.11,384700.0,14.9999,15.1199,14.9899,15.1099,384700.0
2007-08-29 09:30:00,15.31,15.31,15.17,15.26,61500.0,15.3099,15.3099,15.1699,15.2599,61500.0
2007-08-29 09:40:00,15.25,15.27,15.25,15.26,27100.0,15.2499,15.2699,15.2499,15.2599,27100.0
2007-08-29 09:50:00,15.26,15.28,15.25,15.25,51300.0,15.2599,15.2799,15.2499,15.2499,51300.0
2007-08-29 10:00:00,15.26,15.27,15.25,15.26,20800.0,15.2599,15.2699,15.2499,15.2599,20800.0
2007-08-29 10:10:00,15.26,15.26,15.24,15.26,26000.0,15.2599,15.2599,15.2399,15.2599,26000.0
2007-08-29 10:20:00,15.25,15.28,15.23,15.26,65500.0,15.2499,15.2799,15.2299,15.2599,65500.0
2007-08-29 10:30:00,15.26,15.28,15.25,15.26,41900.0,15.2599,15.2799,15.2499,15.2599,41900.0
2007-08-29 10:40:00,15.26,15.27,15.24,15.25,26800.0,15.2599,15.2699,15.2399,15.2499,26800.0
2007-08-29 10:50:00,15.25,15.26,15.25,15.25,12100.0,15.2499,15.2599,15.2499,15.2499,12100.0
2007-08-29 11:00:00,15.25,15.26,15.21,15.21,24500.0,15.2499,15.2599,15.2099,15.2099,24500.0
2007-08-29 11:10:00,15.21,15.21,15.12,15.15,40200.0,15.2099,15.2099,15.1199,15.1499,40200.0
2007-08-29 11:20:00,15.13,15.16,15.1,15.1,20900.0,15.1299,15.1599,15.0999,15.0999,20900.0
2007-08-29 11:30:00,15.1,15.12,15.08,15.1,26400.0,15.0999,15.1199,15.0799,15.0999,26400.0
2007-08-29 11:40:00,15.1,15.13,15.09,15.11,30400.0,15.0999,15.1299,15.0899,15.1099,30400.0
2007-08-29 11:50:00,15.1,15.15,15.1,15.14,27400.0,15.0999,15.1499,15.0999,15.1399,27400.0
2007-08-29 12:00:00,15.15,15.2,15.13,15.14,34500.0,15.1499,15.1999,15.1299,15.1399,34500.0
2007-08-29 12:10:00,15.14,15.2,15.14,15.2,9300.0,15.1399,15.1999,15.1399,15.1999,9300.0
2007-08-29 12:20:00,15.2,15.3,15.2,15.25,18000.0,15.1999,15.2999,15.1999,15.2499,18000.0
2007-08-29 12:30:00,15.26,15.26,15.23,15.24,8400.0,15.2599,15.2599,15.2299,15.2399,8400.0
2007-08-29 12:40:00,15.22,15.25,15.22,15.25,7100.0,15.2199,15.2499,15.2199,15.2499,7100.0
2007-08-29 12:50:00,15.24,15.24,15.16,15.18,7700.0,15.2399,15.2399,15.1599,15.1799,7700.0
2007-08-29 13:00:00,15.17,15.19,15.16,15.19,8300.0,15.1699,15.1899,15.1599,15.1899,8300.0
2007-08-29 13:10:00,15.19,15.21,15.14,15.19,12300.0,15.1899,15.2099,15.1399,15.1899,12300.0
2007-08-29 13:20:00,15.2,15.2,15.06,15.14,36400.0,15.1999,15.1999,15.0599,15.1399,36400.0
2007-08-29 13:30:00,15.15,15.15,15.11,15.12,11200.0,15.1499,15.1499,15.1099,15.1199,11200.0
2007-08-29 13:40:00,15.12,15.16,15.11,15.16,20100.0,15.1199,15.1599,15.1099,15.1599,20100.0
2007-08-29 13:50:00,15.16,15.22,15.14,15.21,13800.0,15.1599,15.2199,15.1399,15.2099,13800.0
2007-08-29 14:00:00,15.2,15.24,15.17,15.22,6300.0,15.1999,15.2399,15.1699,15.2199,6300.0
2007-08-29 14:10:00,15.22,15.22,15.1,15.11,9100.0,15.2199,15.2199,15.0999,15.1099,9100.0
2007-08-29 14:20:00,15.13,15.18,15.13,15.16,11100.0,15.1299,15.1799,15.1299,15.1599,11100.0
2007-08-29 14:30:00,15.14,15.16,15.11,15.16,15000.0,15.1399,15.1599,15.1099,15.1599,15000.0
2007-08-29 14:40:00,15.16,15.21,15.16,15.2,36600.0,15.1599,15.2099,15.1599,15.1999,36600.0
2007-08-29 14:50:00,15.19,15.22,15.18,15.21,12400.0,15.1899,15.2199,15.1799,15.2099,12400.0
2007-08-29 15:00:00,15.21,15.26,15.2,15.22,20600.0,15.2099,15.2599,15.1999,15.2199,20600.0
2007-08-29 15:10:00,15.22,15.25,15.22,15.23,11100.0,15.2199,15.2499,15.2199,15.2299,11100.0
2007-08-29 15:20:00,15.23,15.24,15.22,15.23,22500.0,15.2299,15.2399,15.2199,15.2299,22500.0
2007-08-29 15:30:00,15.23,15.27,15.21,15.27,35500.0,15.2299,15.2699,15.2099,15.2699,35500.0
2007-08-29 15:40:00,15.27,15.3,15.26,15.3,39400.0,15.2699,15.2999,15.2599,15.2999,39400.0
2007-08-29 15:50:00,15.28,15.38,15.25,15.38,108100.0,15.2799,15.3799,15.2499,15.3799,108100.0
2007-08-30 09:30:00,15.39,15.45,15.19,15.21,24800.0,15.3899,15.4499,15.1899,15.2099,24800.0
2007-08-30 09:40:00,15.25,15.33,15.19,15.3,23000.0,15.2499,15.3299,15.1899,15.2999,23000.0
2007-08-30 09:50:00,15.29,15.36,15.25,15.36,10800.0,15.2899,15.3599,15.2499,15.3599,10800.0
2007-08-30 10:00:00,15.38,15.44,15.29,15.35,26500.0,15.3799,15.4399,15.2899,15.3499,26500.0
2007-08-30 10:10:00,15.35,15.45,15.32,15.45,23200.0,15.3499,15.4499,15.3199,15.4499,23200.0
2007-08-30 10:20:00,15.46,15.49,15.35,15.48,24900.0,15.4599,15.4899,15.3499,15.4799,24900.0
2007-08-30 10:30:00,15.47,15.55,15.45,15.45,25500.0,15.4699,15.5499,15.4499,15.4499,25500.0
2007-08-30 10:40:00,15.45,15.5,15.44,15.5,17400.0,15.4499,15.4999,15.4399,15.4999,17400.0
2007-08-30 10:50:00,15.5,15.61,15.44,15.61,35400.0,15.4999,15.6099,15.4399,15.6099,35400.0
2007-08-30 11:00:00,15.61,15.61,15.38,15.38,39700.0,15.6099,15.6099,15.3799,15.3799,39700.0
2007-08-30 11:10:00,15.39,15.53,15.39,15.5,38900.0,15.3899,15.5299,15.3899,15.4999,38900.0
2007-08-30 11:20:00,15.52,15.56,15.49,15.5,46900.0,15.5199,15.5599,15.4899,15.4999,46900.0
2007-08-30 11:30:00,15.5,15.5,15.49,15.5,14600.0,15.4999,15.4999,15.4899,15.4999,14600.0
2007-08-30 11:40:00,15.5,15.5,15.49,15.49,13700.0,15.4999,15.4999,15.4899,15.4899,13700.0
2007-08-30 11:50:00,15.49,15.5,15.47,15.48,29500.0,15.4899,15.4999,15.4699,15.4799,29500.0
2007-08-30 12:00:00,15.47,15.48,15.45,15.48,30200.0,15.4699,15.4799,15.4499,15.4799,30200.0
2007-08-30 12:10:00,15.48,15.5,15.47,15.49,23000.0,15.4799,15.4999,15.4699,15.4899,23000.0
2007-08-30 12:20:00,15.49,15.51,15.45,15.49,44900.0,15.4899,15.5099,15.4499,15.4899,44900.0
2007-08-30 12:30:00,15.48,15.51,15.46,15.49,14300.0,15.4799,15.5099,15.4599,15.4899,14300.0
2007-08-30 12:40:00,15.49,15.5,15.45,15.49,23800.0,15.4899,15.4999,15.4499,15.4899,23800.0
2007-08-30 12:50:00,15.49,15.51,15.44,15.48,16200.0,15.4899,15.5099,15.4399,15.4799,16200.0
2007-08-30 13:00:00,15.48,15.48,15.43,15.44,12500.0,15.4799,15.4799,15.4299,15.4399,12500.0
2007-08-30 13:10:00,15.44,15.44,15.26,15.27,28100.0,15.4399,15.4399,15.2599,15.2699,28100.0
2007-08-30 13:20:00,15.28,15.34,15.25,15.29,19300.0,15.2799,15.3399,15.2499,15.2899,19300.0
2007-08-30 13:30:00,15.29,15.3,15.25,15.29,20500.0,15.2899,15.2999,15.2499,15.2899,20500.0
2007-08-30 13:40:00,15.3,15.3,15.25,15.27,7400.0,15.2999,15.2999,15.2499,15.2699,7400.0
2007-08-30 13:50:00,15.25,15.29,15.25,15.28,10500.0,15.2499,15.2899,15.2499,15.2799,10500.0
2007-08-30 14:00:00,15.27,15.34,15.26,15.33,17000.0,15.2699,15.3399,15.2599,15.3299,17000.0
2007-08-30 14:10:00,15.33,15.35,15.29,15.3,26500.0,15.3299,15.3499,15.2899,15.2999,26500.0
2007-08-30 14:20:00,15.3,15.35,15.29,15.3,23100.0,15.2999,15.3499,15.2899,15.2999,23100.0
2007-08-30 14:30:00,15.31,15.31,15.25,15.27,30500.0,15.3099,15.3099,15.2499,15.2699,30500.0
2007-08-30 14:40:00,15.26,15.27,15.25,15.25,24400.0,15.2599,15.2699,15.2499,15.2499,24400.0
2007-08-30 14:50:00,15.25,15.27,15.24,15.24,14700.0,15.2499,15.2699,15.2399,15.2399,14700.0
2007-08-30 15:00:00,15.26,15.29,15.24,15.28,40600.0,15.2599,15.2899,15.2399,15.2799,40600.0
2007-08-30 15:10:00,15.28,15.29,15.23,15.24,25400.0,15.2799,15.2899,15.2299,15.2399,25400.0
2007-08-30 15:20:00,15.24,15.29,15.21,15.24,23100.0,15.2399,15.2899,15.2099,15.2399,23100.0
2007-08-30 15:30:00,15.24,15.25,15.22,15.24,24600.0,15.2399,15.2499,15.2199,15.2399,24600.0
2007-08-30 15:40:00,15.24,15.25,15.18,15.21,54700.0,15.2399,15.2499,15.1799,15.2099,54700.0
2007-08-30 15:50:00,15.21,15.3,15.17,15.23,160800.0,15.2099,15.2999,15.1699,15.2299,160800.0
2007-08-31 09:30:00,15.46,15.46,15.25,15.37,13600.0,15.4599,15.4599,15.2499,15.3699,13600.0
2007-08-31 09:40:00,15.37,15.37,15.15,15.21,18800.0,15.3699,15.3699,15.1499,15.2099,18800.0
2007-08-31 09:50:00,15.23,15.25,15.15,15.2,18600.0,15.2299,15.2499,15.1499,15.1999,18600.0
2007-08-31 10:00:00,15.23,15.3,15.21,15.21,19600.0,15.2299,15.2999,15.2099,15.2099,19600.0
2007-08-31 10:10:00,15.22,15.26,15.22,15.26,10900.0,15.2199,15.2599,15.2199,15.2599,10900.0
2007-08-31 10:20:00,15.26,15.29,15.24,15.25,16700.0,15.2599,15.2899,15.2399,15.2499,16700.0
2007-08-31 10:30:00,15.25,15.29,15.25,15.26,20600.0,15.2499,15.2899,15.2499,15.2599,20600.0
2007-08-31 10:40:00,15.26,15.26,15.24,15.25,17200.0,15.2599,15.2599,15.2399,15.2499,17200.0
2007-08-31 10:50:00,15.25,15.26,15.25,15.25,8900.0,15.2499,15.2599,15.2499,15.2499,8900.0
2007-08-31 11:00:00,15.25,15.26,15.25,15.25,16400.0,15.2499,15.2599,15.2499,15.2499,16400.0
2007-08-31 11:10:00,15.25,15.33,15.25,15.31,50800.0,15.2499,15.3299,15.2499,15.3099,50800.0
2007-08-31 11:20:00,15.31,15.32,15.27,15.31,25800.0,15.3099,15.3199,15.2699,15.3099,25800.0
2007-08-31 11:30:00,15.31,15.38,15.3,15.35,21800.0,15.3099,15.3799,15.2999,15.3499,21800.0
2007-08-31 11:40:00,15.35,15.35,15.3,15.32,14700.0,15.3499,15.3499,15.2999,15.3199,14700.0
2007-08-31 11:50:00,15.32,15.39,15.31,15.37,10700.0,15.3199,15.3899,15.3099,15.3699,10700.0
2007-08-31 12:00:00,15.36,15.36,15.3,15.33,19700.0,15.3599,15.3599,15.2999,15.3299,19700.0
2007-08-31 12:10:00,15.33,15.41,15.33,15.4,38800.0,15.3299,15.4099,15.3299,15.3999,38800.0
2007-08-31 12:20:00,15.4,15.55,15.4,15.53,56600.0,15.3999,15.5499,15.3999,15.5299,56600.0
2007-08-31 12:30:00,15.54,15.58,15.49,15.57,49400.0,15.5399,15.5799,15.4899,15.5699,49400.0
2007-08-31 12:40:00,15.56,15.57,15.52,15.52,10300.0,15.5599,15.5699,15.5199,15.5199,10300.0
2007-08-31 12:50:00,15.52,15.57,15.51,15.55,9200.0,15.5199,15.5699,15.5099,15.5499,9200.0
2007-08-31 13:00:00,15.55,15.65,15.51,15.52,69700.0,15.5499,15.6499,15.5099,15.5199,69700.0
2007-08-31 13:10:00,15.53,15.55,15.51,15.55,11200.0,15.5299,15.5499,15.5099,15.5499,11200.0
2007-08-31 13:20:00,15.55,15.66,15.55,15.61,36500.0,15.5499,15.6599,15.5499,15.6099,36500.0
2007-08-31 13:30:00,15.61,15.65,15.6,15.65,15200.0,15.6099,15.6499,15.5999,15.6499,15200.0
2007-08-31 13:40:00,15.65,15.72,15.62,15.67,58900.0,15.6499,15.7199,15.6199,15.6699,58900.0
2007-08-31 13:50:00,15.66,15.72,15.66,15.7,24000.0,15.6599,15.7199,15.6599,15.6999,24000.0
2007-08-31 14:00:00,15.7,15.73,15.68,15.7,34000.0,15.6999,15.7299,15.6799,15.6999,34000.0
2007-08-31 14:10:00,15.7,15.74,15.7,15.74,25000.0,15.6999,15.7399,15.6999,15.7399,25000.0
2007-08-31 14:20:00,15.74,15.74,15.72,15.74,24200.0,15.7399,15.7399,15.7199,15.7399,24200.0
2007-08-31 14:30:00,15.75,15.77,15.74,15.76,25700.0,15.7499,15.7699,15.7399,15.7599,25700.0
2007-08-31 14:40:00,15.76,15.81,15.73,15.81,43200.0,15.7599,15.8099,15.7299,15.8099,43200.0
2007-08-31 14:50:00,15.8,15.81,15.8,15.8,17300.0,15.7999,15.8099,15.7999,15.7999,17300.0
2007-08-31 15:00:00,15.81,15.93,15.8,15.87,57800.0,15.8099,15.9299,15.7999,15.8699,57800.0
2007-08-31 15:10:00,15.88,16.0,15.87,15.95,80200.0,15.8799,15.9999,15.8699,15.9499,80200.0
2007-08-31 15:20:00,15.95,16.01,15.91,15.98,71800.0,15.9499,16.0099,15.9099,15.9799,71800.0
2007-08-31 15:30:00,15.98,16.05,15.98,16.02,71600.0,15.9799,16.0499,15.9799,16.0199,71600.0
2007-08-31 15:40:00,16.02,16.07,16.01,16.07,101100.0,16.0199,16.0699,16.0099,16.0699,101100.0
2007-08-31 15:50:00,16.07,16.09,15.93,15.98,181100.0,16.0699,16.0899,15.9299,15.9799,181100.0
2007-09-04 09:30:00,15.9,16.11,15.9,16.1,22000.0,15.8999,16.1099,15.8999,16.0999,22000.0
2007-09-04 09:40:00,16.09,16.21,16.09,16.19,21000.0,16.0899,16.2099,16.0899,16.1899,21000.0
2007-09-04 09:50:00,16.21,16.23,16.19,16.21,27500.0,16.2099,16.2299,16.1899,16.2099,27500.0
2007-09-04 10:00:00,16.2,16.22,16.1,16.11,17900.0,16.1999,16.2199,16.0999,16.1099,17900.0
2007-09-04 10:10:00,16.12,16.14,16.11,16.14,28900.0,16.1199,16.1399,16.1099,16.1399,28900.0
2007-09-04 10:20:00,16.12,16.15,16.0,16.15,41300.0,16.1199,16.1499,15.9999,16.1499,41300.0
2007-09-04 10:30:00,16.16,16.22,16.1,16.21,17100.0,16.1599,16.2199,16.0999,16.2099,17100.0
2007-09-04 10:40:00,16.21,16.21,16.17,16.2,10900.0,16.2099,16.2099,16.1699,16.1999,10900.0
2007-09-04 10:50:00,16.2,16.28,16.2,16.22,13400.0,16.1999,16.2799,16.1999,16.2199,13400.0
2007-09-04 11:00:00,16.24,16.29,16.2,16.27,28300.0,16.2399,16.2899,16.1999,16.2699,28300.0
2007-09-04 11:10:00,16.25,16.29,16.2,16.27,22700.0,16.2499,16.2899,16.1999,16.2699,22700.0
2007-09-04 11:20:00,16.28,16.32,16.28,16.31,13800.0,16.2799,16.3199,16.2799,16.3099,13800.0
2007-09-04 11:30:00,16.31,16.42,16.29,16.39,50900.0,16.3099,16.4199,16.2899,16.3899,50900.0
2007-09-04 11:40:00,16.4,16.4,16.33,16.37,30400.0,16.3999,16.3999,16.3299,16.3699,30400.0
2007-09-04 11:50:00,16.36,16.48,16.33,16.37,50500.0,16.3599,16.4799,16.3299,16.3699,50500.0
2007-09-04 12:00:00,16.34,16.34,16.33,16.34,9400.0,16.3399,16.3399,16.3299,16.3399,9400.0
2007-09-04 12:10:00,16.33,16.34,16.29,16.29,10000.0,16.3299,16.3399,16.2899,16.2899,10000.0
2007-09-04 12:20:00,16.29,16.31,16.28,16.29,13200.0,16.2899,16.3099,16.2799,16.2899,13200.0
2007-09-04 12:30:00,16.29,16.3,16.29,16.29,10600.0,16.2899,16.2999,16.2899,16.2899,10600.0
2007-09-04 12:40:00,16.28,16.29,16.25,16.26,7300.0,16.2799,16.2899,16.2499,16.2599,7300.0
2007-09-04 12:50:00,16.26,16.26,16.21,16.22,4200.0,16.2599,16.2599,16.2099,16.2199,4200.0
2007-09-04 13:00:00,16.22,16.3,16.22,16.28,8800.0,16.2199,16.2999,16.2199,16.2799,8800.0
2007-09-04 13:10:00,16.28,16.33,16.27,16.31,5900.0,16.2799,16.3299,16.2699,16.3099,5900.0
2007-09-04 13:20:00,16.31,16.31,16.23,16.26,6600.0,16.3099,16.3099,16.2299,16.2599,6600.0
2007-09-04 13:30:00,16.25,16.32,16.25,16.32,6900.0,16.2499,16.3199,16.2499,16.3199,6900.0
2007-09-04 13:40:00,16.3,16.31,16.26,16.3,5500.0,16.2999,16.3099,16.2599,16.2999,5500.0
2007-09-04 13:50:00,16.3,16.31,16.29,16.31,7300.0,16.2999,16.3099,16.2899,16.3099,7300.0
2007-09-04 14:00:00,16.31,16.32,16.26,16.26,10900.0,16.3099,16.3199,16.2599,16.2599,10900.0
2007-09-04 14:10:00,16.26,16.3,16.26,16.29,6500.0,16.2599,16.2999,16.2599,16.2899,6500.0
2007-09-04 14:20:00,16.29,16.32,16.28,16.31,23700.0,16.2899,16.3199,16.2799,16.3099,23700.0
2007-09-04 14:30:00,16.32,16.33,16.26,16.27,24400.0,16.3199,16.3299,16.2599,16.2699,24400.0
2007-09-04 14:40:00,16.27,16.3,16.25,16.29,24200.0,16.2699,16.2999,16.2499,16.2899,24200.0
2007-09-04 14:50:00,16.28,16.31,16.28,16.28,34000.0,16.2799,16.3099,16.2799,16.2799,34000.0
2007-09-04 15:00:00,16.28,16.31,16.27,16.31,25600.0,16.2799,16.3099,16.2699,16.3099,25600.0
2007-09-04 15:10:00,16.31,16.33,16.3,16.31,15300.0,16.3099,16.3299,16.2999,16.3099,15300.0
2007-09-04 15:20:00,16.32,16.35,16.29,16.29,22300.0,16.3199,16.3499,16.2899,16.2899,22300.0
2007-09-04 15:30:00,16.3,16.36,16.29,16.35,71600.0,16.2999,16.3599,16.2899,16.3499,71600.0
2007-09-04 15:40:00,16.34,16.41,16.34,16.4,123400.0,16.3399,16.4099,16.3399,16.3999,123400.0
2007-09-04 15:50:00,16.39,16.42,16.36,16.37,169700.0,16.3899,16.4199,16.3599,16.3699,169700.0
2007-09-05 09:30:00,16.22,16.25,16.05,16.1,26300.0,16.2199,16.2499,16.0499,16.0999,26300.0
2007-09-05 09:40:00,16.11,16.16,16.06,16.13,15600.0,16.1099,16.1599,16.0599,16.1299,15600.0
2007-09-05 09:50:00,16.11,16.15,16.1,16.12,15600.0,16.1099,16.1499,16.0999,16.1199,15600.0
2007-09-05 10:00:00,16.13,16.17,16.06,16.06,30400.0,16.1299,16.1699,16.0599,16.0599,30400.0
2007-09-05 10:10:00,16.06,16.06,15.95,16.0,32500.0,16.0599,16.0599,15.9499,15.9999,32500.0
2007-09-05 10:20:00,15.99,16.01,15.99,16.0,32900.0,15.9899,16.0099,15.9899,15.9999,32900.0
2007-09-05 10:30:00,16.0,16.01,15.99,16.0,18700.0,15.9999,16.0099,15.9899,15.9999,18700.0
2007-09-05 10:40:00,16.0,16.02,15.98,16.0,34100.0,15.9999,16.0199,15.9799,15.9999,34100.0
2007-09-05 10:50:00,16.0,16.02,15.99,16.0,15900.0,15.9999,16.0199,15.9899,15.9999,15900.0
2007-09-05 11:00:00,16.0,16.02,15.99,16.0,20300.0,15.9999,16.0199,15.9899,15.9999,20300.0
2007-09-05 11:10:00,16.0,16.01,16.0,16.0,9600.0,15.9999,16.0099,15.9999,15.9999,9600.0
2007-09-05 11:20:00,16.01,16.01,16.0,16.0,3600.0,16.0099,16.0099,15.9999,15.9999,3600.0
2007-09-05 11:30:00,16.01,16.01,16.0,16.0,8200.0,16.0099,16.0099,15.9999,15.9999,8200.0
2007-09-05 11:40:00,16.0,16.01,16.0,16.01,5500.0,15.9999,16.0099,15.9999,16.0099,5500.0
2007-09-05 11:50:00,16.0,16.03,16.0,16.01,20700.0,15.9999,16.0299,15.9999,16.0099,20700.0
2007-09-05 12:00:00,16.01,16.01,15.99,16.0,12600.0,16.0099,16.0099,15.9899,15.9999,12600.0
2007-09-05 12:10:00,16.01,16.03,16.0,16.0,18500.0,16.0099,16.0299,15.9999,15.9999,18500.0
2007-09-05 12:20:00,16.0,16.01,16.0,16.01,9500.0,15.9999,16.0099,15.9999,16.0099,9500.0
2007-09-05 12:30:00,16.0,16.02,15.99,16.01,14100.0,15.9999,16.0199,15.9899,16.0099,14100.0
2007-09-05 12:40:00,16.01,16.03,15.98,16.03,30600.0,16.0099,16.0299,15.9799,16.0299,30600.0
2007-09-05 12:50:00,16.02,16.07,16.02,16.06,6600.0,16.0199,16.0699,16.0199,16.0599,6600.0
2007-09-05 13:00:00,16.07,16.08,16.01,16.02,10100.0,16.0699,16.0799,16.0099,16.0199,10100.0
2007-09-05 13:10:00,16.03,16.05,16.02,16.03,6300.0,16.0299,16.0499,16.0199,16.0299,6300.0
2007-09-05 13:20:00,16.03,16.05,16.02,16.02,11400.0,16.0299,16.0499,16.0199,16.0199,11400.0
2007-09-05 13:30:00,16.03,16.08,16.02,16.08,14400.0,16.0299,16.0799,16.0199,16.0799,14400.0
2007-09-05 13:40:00,16.08,16.09,16.04,16.05,6500.0,16.0799,16.0899,16.0399,16.0499,6500.0
2007-09-05 13:50:00,16.04,16.11,16.04,16.07,11800.0,16.0399,16.1099,16.0399,16.0699,11800.0
2007-09-05 14:00:00,16.08,16.11,16.01,16.03,11000.0,16.0799,16.1099,16.0099,16.0299,11000.0
2007-09-05 14:10:00,16.02,16.02,16.0,16.0,15700.0,16.0199,16.0199,15.9999,15.9999,15700.0
2007-09-05 14:20:00,16.0,16.0,15.98,15.98,10600.0,15.9999,15.9999,15.9799,15.9799,10600.0
2007-09-05 14:30:00,15.98,16.04,15.98,16.02,15800.0,15.9799,16.0399,15.9799,16.0199,15800.0
2007-09-05 14:40:00,16.02,16.03,15.98,16.02,24500.0,16.0199,16.0299,15.9799,16.0199,24500.0
2007-09-05 14:50:00,16.02,16.09,16.01,16.08,7700.0,16.0199,16.0899,16.0099,16.0799,7700.0
2007-09-05 15:00:00,16.09,16.09,16.05,16.06,6600.0,16.0899,16.0899,16.0499,16.0599,6600.0
2007-09-05 15:10:00,16.05,16.09,16.02,16.09,18900.0,16.0499,16.0899,16.0199,16.0899,18900.0
2007-09-05 15:20:00,16.08,16.08,16.0,16.04,19300.0,16.0799,16.0799,15.9999,16.0399,19300.0
2007-09-05 15:30:00,16.04,16.06,15.96,16.02,26100.0,16.0399,16.0599,15.9599,16.0199,26100.0
2007-09-05 15:40:00,16.01,16.05,15.96,16.03,44500.0,16.0099,16.0499,15.9599,16.0299,44500.0
2007-09-05 15:50:00,16.03,16.05,15.97,16.0,45400.0,16.0299,16.0499,15.9699,15.9999,45400.0
2007-09-06 09:30:00,16.11,16.16,16.0,16.01,17400.0,16.1099,16.1599,15.9999,16.0099,17400.0
2007-09-06 09:40:00,15.99,16.05,15.99,16.02,8200.0,15.9899,16.0499,15.9899,16.0199,8200.0
2007-09-06 09:50:00,16.01,16.04,15.91,15.93,8900.0,16.0099,16.0399,15.9099,15.9299,8900.0
2007-09-06 10:00:00,15.97,16.03,15.79,15.92,22500.0,15.9699,16.0299,15.7899,15.9199,22500.0
2007-09-06 10:10:00,15.91,15.93,15.81,15.87,10500.0,15.9099,15.9299,15.8099,15.8699,10500.0
2007-09-06 10:20:00,15.87,15.98,15.87,15.93,12300.0,15.8699,15.9799,15.8699,15.9299,12300.0
2007-09-06 10:30:00,15.93,16.0,15.89,15.99,11800.0,15.9299,15.9999,15.8899,15.9899,11800.0
2007-09-06 10:40:00,15.97,16.02,15.84,16.0,31200.0,15.9699,16.0199,15.8399,15.9999,31200.0
2007-09-06 10:50:00,16.01,16.05,15.99,16.02,9900.0,16.0099,16.0499,15.9899,16.0199,9900.0
2007-09-06 11:00:00,15.99,16.05,15.96,16.02,12200.0,15.9899,16.0499,15.9599,16.0199,12200.0
2007-09-06 11:10:00,16.03,16.08,16.02,16.07,29900.0,16.0299,16.0799,16.0199,16.0699,29900.0
2007-09-06 11:20:00,16.09,16.12,16.09,16.1,4800.0,16.0899,16.1199,16.0899,16.0999,4800.0
2007-09-06 11:30:00,16.11,16.15,16.1,16.12,9800.0,16.1099,16.1499,16.0999,16.1199,9800.0
2007-09-06 11:40:00,16.13,16.16,16.11,16.16,8500.0,16.1299,16.1599,16.1099,16.1599,8500.0
2007-09-06 11:50:00,16.16,16.16,16.11,16.11,4900.0,16.1599,16.1599,16.1099,16.1099,4900.0
2007-09-06 12:00:00,16.13,16.14,16.13,16.13,1000.0,16.1299,16.1399,16.1299,16.1299,1000.0
2007-09-06 12:10:00,16.13,16.16,16.13,16.15,8900.0,16.1299,16.1599,16.1299,16.1499,8900.0
2007-09-06 12:20:00,16.15,16.16,16.13,16.15,12700.0,16.1499,16.1599,16.1299,16.1499,12700.0
2007-09-06 12:30:00,16.13,16.16,16.13,16.13,11000.0,16.1299,16.1599,16.1299,16.1299,11000.0
2007-09-06 12:40:00,16.13,16.13,16.09,16.09,11500.0,16.1299,16.1299,16.0899,16.0899,11500.0
2007-09-06 12:50:00,16.09,16.11,16.08,16.1,5700.0,16.0899,16.1099,16.0799,16.0999,5700.0
2007-09-06 13:00:00,16.1,16.13,16.1,16.11,3300.0,16.0999,16.1299,16.0999,16.1099,3300.0
2007-09-06 13:10:00,16.1,16.14,16.07,16.11,11900.0,16.0999,16.1399,16.0699,16.1099,11900.0
2007-09-06 13:20:00,16.11,16.11,16.07,16.07,6300.0,16.1099,16.1099,16.0699,16.0699,6300.0
2007-09-06 13:30:00,16.08,16.11,16.07,16.11,10900.0,16.0799,16.1099,16.0699,16.1099,10900.0
2007-09-06 13:40:00,16.1,16.16,16.1,16.14,22800.0,16.0999,16.1599,16.0999,16.1399,22800.0
2007-09-06 13:50:00,16.14,16.18,16.13,16.15,13700.0,16.1399,16.1799,16.1299,16.1499,13700.0
2007-09-06 14:00:00,16.16,16.19,16.15,16.17,10200.0,16.1599,16.1899,16.1499,16.1699,10200.0
2007-09-06 14:10:00,16.18,16.25,16.17,16.25,28200.0,16.1799,16.2499,16.1699,16.2499,28200.0
2007-09-06 14:20:00,16.25,16.26,16.12,16.24,29900.0,16.2499,16.2599,16.1199,16.2399,29900.0
2007-09-06 14:30:00,16.23,16.25,16.21,16.25,26000.0,16.2299,16.2499,16.2099,16.2499,26000.0
2007-09-06 14:40:00,16.25,16.28,16.24,16.26,18300.0,16.2499,16.2799,16.2399,16.2599,18300.0
2007-09-06 14:50:00,16.26,16.34,16.13,16.21,46800.0,16.2599,16.3399,16.1299,16.2099,46800.0
2007-09-06 15:00:00,16.22,16.28,16.19,16.26,17000.0,16.2199,16.2799,16.1899,16.2599,17000.0
2007-09-06 15:10:00,16.25,16.27,16.24,16.27,18400.0,16.2499,16.2699,16.2399,16.2699,18400.0
2007-09-06 15:20:00,16.27,16.3,16.22,16.26,20100.0,16.2699,16.2999,16.2199,16.2599,20100.0
2007-09-06 15:30:00,16.26,16.27,16.22,16.27,15600.0,16.2599,16.2699,16.2199,16.2699,15600.0
2007-09-06 15:40:00,16.26,16.26,16.19,16.2,27500.0,16.2599,16.2599,16.1899,16.1999,27500.0
2007-09-06 15:50:00,16.2,16.28,16.15,16.17,44500.0,16.1999,16.2799,16.1499,16.1699,44500.0
2007-09-07 09:30:00,15.16,15.87,15.16,15.77,110200.0,15.1599,15.8699,15.1599,15.7699,110200.0
2007-09-07 09:40:00,15.75,15.87,15.72,15.86,35300.0,15.7499,15.8699,15.7199,15.8599,35300.0
2007-09-07 09:50:00,15.85,15.88,15.77,15.83,42800.0,15.8499,15.8799,15.7699,15.8299,42800.0
2007-09-07 10:00:00,15.83,15.83,15.73,15.74,16800.0,15.8299,15.8299,15.7299,15.7399,16800.0
2007-09-07 10:10:00,15.74,15.75,15.63,15.73,34700.0,15.7399,15.7499,15.6299,15.7299,34700.0
2007-09-07 10:20:00,15.71,15.74,15.67,15.74,17500.0,15.7099,15.7399,15.6699,15.7399,17500.0
2007-09-07 10:30:00,15.73,15.74,15.66,15.66,12800.0,15.7299,15.7399,15.6599,15.6599,12800.0
2007-09-07 10:40:00,15.66,15.66,15.52,15.52,25400.0,15.6599,15.6599,15.5199,15.5199,25400.0
2007-09-07 10:50:00,15.52,15.56,15.5,15.51,26200.0,15.5199,15.5599,15.4999,15.5099,26200.0
2007-09-07 11:00:00,15.5,15.64,15.5,15.58,39200.0,15.4999,15.6399,15.4999,15.5799,39200.0
2007-09-07 11:10:00,15.6,15.6,15.5,15.53,22300.0,15.5999,15.5999,15.4999,15.5299,22300.0
2007-09-07 11:20:00,15.52,15.54,15.5,15.51,10700.0,15.5199,15.5399,15.4999,15.5099,10700.0
2007-09-07 11:30:00,15.5,15.54,15.5,15.53,15600.0,15.4999,15.5399,15.4999,15.5299,15600.0
2007-09-07 11:40:00,15.52,15.54,15.48,15.49,49400.0,15.5199,15.5399,15.4799,15.4899,49400.0
2007-09-07 11:50:00,15.5,15.5,15.46,15.48,13700.0,15.4999,15.4999,15.4599,15.4799,13700.0
2007-09-07 12:00:00,15.48,15.5,15.48,15.49,14000.0,15.4799,15.4999,15.4799,15.4899,14000.0
2007-09-07 12:10:00,15.49,15.51,15.47,15.49,25600.0,15.4899,15.5099,15.4699,15.4899,25600.0
2007-09-07 12:20:00,15.5,15.51,15.44,15.48,19000.0,15.4999,15.5099,15.4399,15.4799,19000.0
2007-09-07 12:30:00,15.48,15.5,15.43,15.43,6700.0,15.4799,15.4999,15.4299,15.4299,6700.0
2007-09-07 12:40:00,15.44,15.54,15.43,15.52,120000.0,15.4399,15.5399,15.4299,15.5199,120000.0
2007-09-07 12:50:00,15.52,15.52,15.48,15.48,46300.0,15.5199,15.5199,15.4799,15.4799,46300.0
2007-09-07 13:00:00,15.48,15.53,15.48,15.51,25300.0,15.4799,15.5299,15.4799,15.5099,25300.0
2007-09-07 13:10:00,15.52,15.53,15.45,15.49,30700.0,15.5199,15.5299,15.4499,15.4899,30700.0
2007-09-07 13:20:00,15.48,15.48,15.4,15.46,20700.0,15.4799,15.4799,15.3999,15.4599,20700.0
2007-09-07 13:30:00,15.46,15.53,15.36,15.36,18600.0,15.4599,15.5299,15.3599,15.3599,18600.0
2007-09-07 13:40:00,15.37,15.39,15.31,15.33,34400.0,15.3699,15.3899,15.3099,15.3299,34400.0
2007-09-07 13:50:00,15.33,15.41,15.32,15.4,35400.0,15.3299,15.4099,15.3199,15.3999,35400.0
2007-09-07 14:00:00,15.4,15.49,15.38,15.46,57900.0,15.3999,15.4899,15.3799,15.4599,57900.0
2007-09-07 14:10:00,15.46,15.47,15.4,15.41,28500.0,15.4599,15.4699,15.3999,15.4099,28500.0
2007-09-07 14:20:00,15.41,15.42,15.35,15.38,35200.0,15.4099,15.4199,15.3499,15.3799,35200.0
2007-09-07 14:30:00,15.38,15.41,15.38,15.4,23900.0,15.3799,15.4099,15.3799,15.3999,23900.0
2007-09-07 14:40:00,15.4,15.41,15.38,15.38,13600.0,15.3999,15.4099,15.3799,15.3799,13600.0
2007-09-07 14:50:00,15.38,15.41,15.38,15.38,18900.0,15.3799,15.4099,15.3799,15.3799,18900.0
2007-09-07 15:00:00,15.38,15.45,15.38,15.42,26300.0,15.3799,15.4499,15.3799,15.4199,26300.0
2007-09-07 15:10:00,15.42,15.42,15.38,15.39,13000.0,15.4199,15.4199,15.3799,15.3899,13000.0
2007-09-07 15:20:00,15.41,15.41,15.3,15.3,29700.0,15.4099,15.4099,15.2999,15.2999,29700.0
2007-09-07 15:30:00,15.3,15.32,15.27,15.29,41200.0,15.2999,15.3199,15.2699,15.2899,41200.0
2007-09-07 15:40:00,15.28,15.32,15.22,15.29,60400.0,15.2799,15.3199,15.2199,15.2899,60400.0
2007-09-07 15:50:00,15.28,15.5,15.22,15.43,219500.0,15.2799,15.4999,15.2199,15.4299,219500.0
2007-09-10 09:30:00,15.35,15.42,15.04,15.36,30800.0,15.3499,15.4199,15.0399,15.3599,30800.0
2007-09-10 09:40:00,15.38,15.4,15.36,15.37,30000.0,15.3799,15.3999,15.3599,15.3699,30000.0
2007-09-10 09:50:00,15.38,15.4,15.32,15.35,28900.0,15.3799,15.3999,15.3199,15.3499,28900.0
2007-09-10 10:00:00,15.32,15.37,15.29,15.3,7400.0,15.3199,15.3699,15.2899,15.2999,7400.0
2007-09-10 10:10:00,15.3,15.35,15.27,15.33,15600.0,15.2999,15.3499,15.2699,15.3299,15600.0
2007-09-10 10:20:00,15.33,15.4,15.29,15.31,19400.0,15.3299,15.3999,15.2899,15.3099,19400.0
2007-09-10 10:30:00,15.29,15.42,15.29,15.41,43000.0,15.2899,15.4199,15.2899,15.4099,43000.0
2007-09-10 10:40:00,15.42,15.48,15.34,15.36,45800.0,15.4199,15.4799,15.3399,15.3599,45800.0
2007-09-10 10:50:00,15.36,15.51,15.36,15.51,55600.0,15.3599,15.5099,15.3599,15.5099,55600.0
2007-09-10 11:00:00,15.51,15.59,15.44,15.52,59200.0,15.5099,15.5899,15.4399,15.5199,59200.0
2007-09-10 11:10:00,15.52,15.53,15.32,15.34,57700.0,15.5199,15.5299,15.3199,15.3399,57700.0
2007-09-10 11:20:00,15.34,15.5,15.34,15.44,18100.0,15.3399,15.4999,15.3399,15.4399,18100.0
2007-09-10 11:30:00,15.46,15.48,15.32,15.42,42000.0,15.4599,15.4799,15.3199,15.4199,42000.0
2007-09-10 11:40:00,15.42,15.5,15.42,15.5,32000.0,15.4199,15.4999,15.4199,15.4999,32000.0
2007-09-10 11:50:00,15.49,15.55,15.47,15.55,20700.0,15.4899,15.5499,15.4699,15.5499,20700.0
2007-09-10 12:00:00,15.55,15.56,15.5,15.55,26800.0,15.5499,15.5599,15.4999,15.5499,26800.0
2007-09-10 12:10:00,15.55,15.6,15.52,15.58,32500.0,15.5499,15.5999,15.5199,15.5799,32500.0
2007-09-10 12:20:00,15.59,15.68,15.59,15.65,32000.0,15.5899,15.6799,15.5899,15.6499,32000.0
2007-09-10 12:30:00,15.65,15.7,15.64,15.7,36500.0,15.6499,15.6999,15.6399,15.6999,36500.0
2007-09-10 12:40:00,15.69,15.72,15.66,15.68,23000.0,15.6899,15.7199,15.6599,15.6799,23000.0
2007-09-10 12:50:00,15.69,15.75,15.62,15.74,30100.0,15.6899,15.7499,15.6199,15.7399,30100.0
2007-09-10 13:00:00,15.72,15.79,15.69,15.79,33700.0,15.7199,15.7899,15.6899,15.7899,33700.0
2007-09-10 13:10:00,15.79,15.92,15.75,15.9,30700.0,15.7899,15.9199,15.7499,15.8999,30700.0
2007-09-10 13:20:00,15.91,16.0,15.9,16.0,31200.0,15.9099,15.9999,15.8999,15.9999,31200.0
2007-09-10 13:30:00,15.99,15.99,15.9,15.98,17000.0,15.9899,15.9899,15.8999,15.9799,17000.0
2007-09-10 13:40:00,15.98,16.0,15.94,15.97,16000.0,15.9799,15.9999,15.9399,15.9699,16000.0
2007-09-10 13:50:00,15.98,15.98,15.95,15.97,14600.0,15.9799,15.9799,15.9499,15.9699,14600.0
2007-09-10 14:00:00,15.98,16.0,15.96,15.96,13300.0,15.9799,15.9999,15.9599,15.9599,13300.0
2007-09-10 14:10:00,15.97,15.99,15.94,15.95,15600.0,15.9699,15.9899,15.9399,15.9499,15600.0
2007-09-10 14:20:00,15.94,15.94,15.87,15.88,28200.0,15.9399,15.9399,15.8699,15.8799,28200.0
2007-09-10 14:30:00,15.88,15.88,15.83,15.83,97500.0,15.8799,15.8799,15.8299,15.8299,97500.0
2007-09-10 14:40:00,15.83,15.83,15.74,15.76,20400.0,15.8299,15.8299,15.7399,15.7599,20400.0
2007-09-10 14:50:00,15.76,15.8,15.71,15.73,22900.0,15.7599,15.7999,15.7099,15.7299,22900.0
2007-09-10 15:00:00,15.73,15.74,15.68,15.7,45300.0,15.7299,15.7399,15.6799,15.6999,45300.0
2007-09-10 15:10:00,15.7,15.73,15.66,15.72,41900.0,15.6999,15.7299,15.6599,15.7199,41900.0
2007-09-10 15:20:00,15.72,15.79,15.69,15.71,65700.0,15.7199,15.7899,15.6899,15.7099,65700.0
2007-09-10 15:30:00,15.7,15.72,15.68,15.69,63900.0,15.6999,15.7199,15.6799,15.6899,63900.0
2007-09-10 15:40:00,15.69,15.71,15.65,15.71,105400.0,15.6899,15.7099,15.6499,15.7099,105400.0
2007-09-10 15:50:00,15.72,15.75,15.66,15.75,185900.0,15.7199,15.7499,15.6599,15.7499,185900.0
2007-09-11 09:30:00,16.93,16.99,16.56,16.72,325900.0,16.9299,16.9899,16.5599,16.7199,325900.0
2007-09-11 09:40:00,16.69,16.83,16.6,16.67,132200.0,16.6899,16.8299,16.5999,16.6699,132200.0
2007-09-11 09:50:00,16.67,16.81,16.53,16.72,119400.0,16.6699,16.8099,16.5299,16.7199,119400.0
2007-09-11 10:00:00,16.72,16.89,16.67,16.86,139800.0,16.7199,16.8899,16.6699,16.8599,139800.0
2007-09-11 10:10:00,16.86,16.87,16.77,16.81,80500.0,16.8599,16.8699,16.7699,16.8099,80500.0
2007-09-11 10:20:00,16.81,16.89,16.65,16.78,108000.0,16.8099,16.8899,16.6499,16.7799,108000.0
2007-09-11 10:30:00,16.78,16.84,16.7,16.79,108200.0,16.7799,16.8399,16.6999,16.7899,108200.0
2007-09-11 10:40:00,16.8,16.8,16.66,16.73,39600.0,16.7999,16.7999,16.6599,16.7299,39600.0
2007-09-11 10:50:00,16.73,16.78,16.68,16.73,54200.0,16.7299,16.7799,16.6799,16.7299,54200.0
2007-09-11 11:00:00,16.74,16.74,16.5,16.5,64200.0,16.7399,16.7399,16.4999,16.4999,64200.0
2007-09-11 11:10:00,16.5,16.63,16.37,16.61,80400.0,16.4999,16.6299,16.3699,16.6099,80400.0
2007-09-11 11:20:00,16.61,16.69,16.53,16.62,50400.0,16.6099,16.6899,16.5299,16.6199,50400.0
2007-09-11 11:30:00,16.63,16.63,16.58,16.59,42100.0,16.6299,16.6299,16.5799,16.5899,42100.0
2007-09-11 11:40:00,16.59,16.6,16.48,16.5,83700.0,16.5899,16.5999,16.4799,16.4999,83700.0
2007-09-11 11:50:00,16.49,16.54,16.49,16.52,72500.0,16.4899,16.5399,16.4899,16.5199,72500.0
2007-09-11 12:00:00,16.54,16.54,16.48,16.48,30500.0,16.5399,16.5399,16.4799,16.4799,30500.0
2007-09-11 12:10:00,16.49,16.55,16.45,16.55,41800.0,16.4899,16.5499,16.4499,16.5499,41800.0
2007-09-11 12:20:00,16.55,16.6,16.53,16.58,27500.0,16.5499,16.5999,16.5299,16.5799,27500.0
2007-09-11 12:30:00,16.58,16.6,16.58,16.6,18800.0,16.5799,16.5999,16.5799,16.5999,18800.0
2007-09-11 12:40:00,16.6,16.68,16.6,16.63,26100.0,16.5999,16.6799,16.5999,16.6299,26100.0
2007-09-11 12:50:00,16.64,16.71,16.62,16.69,26200.0,16.6399,16.7099,16.6199,16.6899,26200.0
2007-09-11 13:00:00,16.69,16.7,16.65,16.66,25300.0,16.6899,16.6999,16.6499,16.6599,25300.0
2007-09-11 13:10:00,16.66,16.73,16.65,16.69,33900.0,16.6599,16.7299,16.6499,16.6899,33900.0
2007-09-11 13:20:00,16.69,16.69,16.68,16.68,26600.0,16.6899,16.6899,16.6799,16.6799,26600.0
2007-09-11 13:30:00,16.69,16.74,16.67,16.67,44600.0,16.6899,16.7399,16.6699,16.6699,44600.0
2007-09-11 13:40:00,16.68,16.7,16.65,16.69,23900.0,16.6799,16.6999,16.6499,16.6899,23900.0
2007-09-11 13:50:00,16.7,16.74,16.66,16.71,27200.0,16.6999,16.7399,16.6599,16.7099,27200.0
2007-09-11 14:00:00,16.69,16.8,16.67,16.8,29600.0,16.6899,16.7999,16.6699,16.7999,29600.0
2007-09-11 14:10:00,16.81,16.81,16.68,16.71,34200.0,16.8099,16.8099,16.6799,16.7099,34200.0
2007-09-11 14:20:00,16.7,16.79,16.66,16.74,76300.0,16.6999,16.7899,16.6599,16.7399,76300.0
2007-09-11 14:30:00,16.75,16.8,16.73,16.74,37900.0,16.7499,16.7999,16.7299,16.7399,37900.0
2007-09-11 14:40:00,16.74,16.75,16.73,16.74,109400.0,16.7399,16.7499,16.7299,16.7399,109400.0
2007-09-11 14:50:00,16.73,16.75,16.73,16.73,59700.0,16.7299,16.7499,16.7299,16.7299,59700.0
2007-09-11 15:00:00,16.73,16.75,16.7,16.72,76600.0,16.7299,16.7499,16.6999,16.7199,76600.0
2007-09-11 15:10:00,16.73,16.75,16.71,16.73,57900.0,16.7299,16.7499,16.7099,16.7299,57900.0
2007-09-11 15:20:00,16.73,16.75,16.7,16.71,87400.0,16.7299,16.7499,16.6999,16.7099,87400.0
2007-09-11 15:30:00,16.72,16.72,16.6,16.63,107000.0,16.7199,16.7199,16.5999,16.6299,107000.0
2007-09-11 15:40:00,16.63,16.75,16.61,16.61,66100.0,16.6299,16.7499,16.6099,16.6099,66100.0
2007-09-11 15:50:00,16.61,16.7,16.53,16.57,173600.0,16.6099,16.6999,16.5299,16.5699,173600.0
2007-09-12 09:30:00,16.44,16.57,16.42,16.42,56300.0,16.4399,16.5699,16.4199,16.4199,56300.0
2007-09-12 09:40:00,16.42,16.43,16.25,16.32,35700.0,16.4199,16.4299,16.2499,16.3199,35700.0
2007-09-12 09:50:00,16.33,16.33,16.11,16.2,34300.0,16.3299,16.3299,16.1099,16.1999,34300.0
2007-09-12 10:00:00,16.2,16.2,16.04,16.15,54600.0,16.1999,16.1999,16.0399,16.1499,54600.0
2007-09-12 10:10:00,16.13,16.16,16.05,16.12,24500.0,16.1299,16.1599,16.0499,16.1199,24500.0
2007-09-12 10:20:00,16.11,16.19,16.08,16.15,36600.0,16.1099,16.1899,16.0799,16.1499,36600.0
2007-09-12 10:30:00,16.15,16.28,16.14,16.28,25100.0,16.1499,16.2799,16.1399,16.2799,25100.0
2007-09-12 10:40:00,16.28,16.33,16.21,16.3,49800.0,16.2799,16.3299,16.2099,16.2999,49800.0
2007-09-12 10:50:00,16.3,16.31,16.26,16.28,15500.0,16.2999,16.3099,16.2599,16.2799,15500.0
2007-09-12 11:00:00,16.28,16.33,16.27,16.3,25800.0,16.2799,16.3299,16.2699,16.2999,25800.0
2007-09-12 11:10:00,16.29,16.38,16.29,16.36,26800.0,16.2899,16.3799,16.2899,16.3599,26800.0
2007-09-12 11:20:00,16.35,16.46,16.35,16.45,22400.0,16.3499,16.4599,16.3499,16.4499,22400.0
2007-09-12 11:30:00,16.44,16.48,16.42,16.45,18300.0,16.4399,16.4799,16.4199,16.4499,18300.0
2007-09-12 11:40:00,16.45,16.5,16.43,16.45,19800.0,16.4499,16.4999,16.4299,16.4499,19800.0
2007-09-12 11:50:00,16.44,16.46,16.44,16.46,21600.0,16.4399,16.4599,16.4399,16.4599,21600.0
2007-09-12 12:00:00,16.46,16.5,16.44,16.46,18900.0,16.4599,16.4999,16.4399,16.4599,18900.0
2007-09-12 12:10:00,16.45,16.62,16.43,16.58,52800.0,16.4499,16.6199,16.4299,16.5799,52800.0
2007-09-12 12:20:00,16.58,16.58,16.53,16.55,26800.0,16.5799,16.5799,16.5299,16.5499,26800.0
2007-09-12 12:30:00,16.54,16.55,16.47,16.5,11200.0,16.5399,16.5499,16.4699,16.4999,11200.0
2007-09-12 12:40:00,16.49,16.53,16.45,16.52,9700.0,16.4899,16.5299,16.4499,16.5199,9700.0
2007-09-12 12:50:00,16.52,16.54,16.48,16.48,10700.0,16.5199,16.5399,16.4799,16.4799,10700.0
2007-09-12 13:00:00,16.48,16.48,16.42,16.45,14000.0,16.4799,16.4799,16.4199,16.4499,14000.0
2007-09-12 13:10:00,16.45,16.51,16.43,16.5,21300.0,16.4499,16.5099,16.4299,16.4999,21300.0
2007-09-12 13:20:00,16.5,16.51,16.5,16.51,2000.0,16.4999,16.5099,16.4999,16.5099,2000.0
2007-09-12 13:30:00,16.5,16.51,16.5,16.5,8600.0,16.4999,16.5099,16.4999,16.4999,8600.0
2007-09-12 13:40:00,16.5,16.51,16.47,16.47,13100.0,16.4999,16.5099,16.4699,16.4699,13100.0
2007-09-12 13:50:00,16.47,16.57,16.45,16.51,29400.0,16.4699,16.5699,16.4499,16.5099,29400.0
2007-09-12 14:00:00,16.52,16.53,16.5,16.51,16200.0,16.5199,16.5299,16.4999,16.5099,16200.0
2007-09-12 14:10:00,16.5,16.58,16.5,16.57,28400.0,16.4999,16.5799,16.4999,16.5699,28400.0
2007-09-12 14:20:00,16.56,16.56,16.5,16.5,28800.0,16.5599,16.5599,16.4999,16.4999,28800.0
2007-09-12 14:30:00,16.49,16.49,16.46,16.47,15400.0,16.4899,16.4899,16.4599,16.4699,15400.0
2007-09-12 14:40:00,16.48,16.48,16.43,16.44,16600.0,16.4799,16.4799,16.4299,16.4399,16600.0
2007-09-12 14:50:00,16.44,16.47,16.39,16.4,29800.0,16.4399,16.4699,16.3899,16.3999,29800.0
2007-09-12 15:00:00,16.4,16.4,16.32,16.35,41900.0,16.3999,16.3999,16.3199,16.3499,41900.0
2007-09-12 15:10:00,16.35,16.38,16.33,16.37,19600.0,16.3499,16.3799,16.3299,16.3699,19600.0
2007-09-12 15:20:00,16.38,16.4,16.27,16.33,22000.0,16.3799,16.3999,16.2699,16.3299,22000.0
2007-09-12 15:30:00,16.33,16.4,16.28,16.37,58800.0,16.3299,16.3999,16.2799,16.3699,58800.0
2007-09-12 15:40:00,16.4,16.48,16.35,16.42,39900.0,16.3999,16.4799,16.3499,16.4199,39900.0
2007-09-12 15:50:00,16.42,16.5,16.41,16.46,54800.0,16.4199,16.4999,16.4099,16.4599,54800.0
2007-09-13 09:30:00,16.45,16.54,16.0,16.1,44200.0,16.4499,16.5399,15.9999,16.0999,44200.0
2007-09-13 09:40:00,16.11,16.22,16.08,16.18,23300.0,16.1099,16.2199,16.0799,16.1799,23300.0
2007-09-13 09:50:00,16.19,16.65,16.19,16.49,38200.0,16.1899,16.6499,16.1899,16.4899,38200.0
2007-09-13 10:00:00,16.49,16.49,16.07,16.1,25200.0,16.4899,16.4899,16.0699,16.0999,25200.0
2007-09-13 10:10:00,16.08,16.14,16.07,16.14,16900.0,16.0799,16.1399,16.0699,16.1399,16900.0
2007-09-13 10:20:00,16.18,16.24,16.18,16.23,14800.0,16.1799,16.2399,16.1799,16.2299,14800.0
2007-09-13 10:30:00,16.24,16.51,16.23,16.47,43400.0,16.2399,16.5099,16.2299,16.4699,43400.0
2007-09-13 10:40:00,16.47,16.5,16.41,16.41,21900.0,16.4699,16.4999,16.4099,16.4099,21900.0
2007-09-13 10:50:00,16.43,16.53,16.39,16.5,33700.0,16.4299,16.5299,16.3899,16.4999,33700.0
2007-09-13 11:00:00,16.49,16.5,16.34,16.37,37500.0,16.4899,16.4999,16.3399,16.3699,37500.0
2007-09-13 11:10:00,16.36,16.38,16.34,16.36,11700.0,16.3599,16.3799,16.3399,16.3599,11700.0
2007-09-13 11:20:00,16.34,16.34,16.28,16.28,7100.0,16.3399,16.3399,16.2799,16.2799,7100.0
2007-09-13 11:30:00,16.28,16.28,16.18,16.2,22400.0,16.2799,16.2799,16.1799,16.1999,22400.0
2007-09-13 11:40:00,16.21,16.25,16.21,16.21,17600.0,16.2099,16.2499,16.2099,16.2099,17600.0
2007-09-13 11:50:00,16.2,16.25,16.16,16.2,30900.0,16.1999,16.2499,16.1599,16.1999,30900.0
2007-09-13 12:00:00,16.17,16.18,16.01,16.01,53600.0,16.1699,16.1799,16.0099,16.0099,53600.0
2007-09-13 12:10:00,16.01,16.07,16.01,16.04,24900.0,16.0099,16.0699,16.0099,16.0399,24900.0
2007-09-13 12:20:00,16.04,16.09,16.03,16.03,13900.0,16.0399,16.0899,16.0299,16.0299,13900.0
2007-09-13 12:30:00,16.04,16.04,16.01,16.01,14500.0,16.0399,16.0399,16.0099,16.0099,14500.0
2007-09-13 12:40:00,16.01,16.12,16.0,16.12,13300.0,16.0099,16.1199,15.9999,16.1199,13300.0
2007-09-13 12:50:00,16.12,16.12,16.05,16.06,8400.0,16.1199,16.1199,16.0499,16.0599,8400.0
2007-09-13 13:00:00,16.07,16.1,16.05,16.05,19100.0,16.0699,16.0999,16.0499,16.0499,19100.0
2007-09-13 13:10:00,16.06,16.12,16.06,16.12,14300.0,16.0599,16.1199,16.0599,16.1199,14300.0
2007-09-13 13:20:00,16.12,16.28,16.09,16.09,25200.0,16.1199,16.2799,16.0899,16.0899,25200.0
2007-09-13 13:30:00,16.1,16.21,16.1,16.21,14700.0,16.0999,16.2099,16.0999,16.2099,14700.0
2007-09-13 13:40:00,16.21,16.31,16.2,16.3,16400.0,16.2099,16.3099,16.1999,16.2999,16400.0
2007-09-13 13:50:00,16.3,16.31,16.28,16.31,6900.0,16.2999,16.3099,16.2799,16.3099,6900.0
2007-09-13 14:00:00,16.32,16.34,16.3,16.32,3700.0,16.3199,16.3399,16.2999,16.3199,3700.0
2007-09-13 14:10:00,16.31,16.39,16.31,16.37,25400.0,16.3099,16.3899,16.3099,16.3699,25400.0
2007-09-13 14:20:00,16.37,16.39,16.37,16.38,5000.0,16.3699,16.3899,16.3699,16.3799,5000.0
2007-09-13 14:30:00,16.38,16.39,16.37,16.39,14300.0,16.3799,16.3899,16.3699,16.3899,14300.0
2007-09-13 14:40:00,16.38,16.41,16.38,16.4,18500.0,16.3799,16.4099,16.3799,16.3999,18500.0
2007-09-13 14:50:00,16.4,16.41,16.4,16.41,4500.0,16.3999,16.4099,16.3999,16.4099,4500.0
2007-09-13 15:00:00,16.4,16.48,16.4,16.47,24500.0,16.3999,16.4799,16.3999,16.4699,24500.0
2007-09-13 15:10:00,16.47,16.48,16.45,16.45,26100.0,16.4699,16.4799,16.4499,16.4499,26100.0
2007-09-13 15:20:00,16.46,16.55,16.45,16.49,63200.0,16.4599,16.5499,16.4499,16.4899,63200.0
2007-09-13 15:30:00,16.49,16.5,16.44,16.45,110300.0,16.4899,16.4999,16.4399,16.4499,110300.0
2007-09-13 15:40:00,16.44,16.46,16.3,16.31,31200.0,16.4399,16.4599,16.2999,16.3099,31200.0
2007-09-13 15:50:00,16.31,16.31,16.22,16.28,175200.0,16.3099,16.3099,16.2199,16.2799,175200.0
2007-09-14 09:30:00,16.12,16.28,15.94,16.0,25900.0,16.1199,16.2799,15.9399,15.9999,25900.0
2007-09-14 09:40:00,16.0,16.08,15.87,15.95,26400.0,15.9999,16.0799,15.8699,15.9499,26400.0
2007-09-14 09:50:00,15.98,16.09,15.93,15.96,17300.0,15.9799,16.0899,15.9299,15.9599,17300.0
2007-09-14 10:00:00,15.96,16.06,15.85,15.87,37300.0,15.9599,16.0599,15.8499,15.8699,37300.0
2007-09-14 10:10:00,15.87,15.96,15.87,15.93,35700.0,15.8699,15.9599,15.8699,15.9299,35700.0
2007-09-14 10:20:00,15.93,16.25,15.93,16.2,61500.0,15.9299,16.2499,15.9299,16.1999,61500.0
2007-09-14 10:30:00,16.2,16.21,16.12,16.16,29600.0,16.1999,16.2099,16.1199,16.1599,29600.0
2007-09-14 10:40:00,16.15,16.18,16.1,16.15,30200.0,16.1499,16.1799,16.0999,16.1499,30200.0
2007-09-14 10:50:00,16.12,16.15,16.07,16.08,25900.0,16.1199,16.1499,16.0699,16.0799,25900.0
2007-09-14 11:00:00,16.1,16.11,16.07,16.07,9200.0,16.0999,16.1099,16.0699,16.0699,9200.0
2007-09-14 11:10:00,16.07,16.11,16.04,16.11,11600.0,16.0699,16.1099,16.0399,16.1099,11600.0
2007-09-14 11:20:00,16.11,16.16,16.07,16.16,20300.0,16.1099,16.1599,16.0699,16.1599,20300.0
2007-09-14 11:30:00,16.16,16.21,16.09,16.19,10600.0,16.1599,16.2099,16.0899,16.1899,10600.0
2007-09-14 11:40:00,16.19,16.28,16.18,16.21,13700.0,16.1899,16.2799,16.1799,16.2099,13700.0
2007-09-14 11:50:00,16.22,16.28,16.22,16.28,15800.0,16.2199,16.2799,16.2199,16.2799,15800.0
2007-09-14 12:00:00,16.27,16.28,16.22,16.28,26100.0,16.2699,16.2799,16.2199,16.2799,26100.0
2007-09-14 12:10:00,16.28,16.35,16.28,16.31,50100.0,16.2799,16.3499,16.2799,16.3099,50100.0
2007-09-14 12:20:00,16.31,16.32,16.28,16.3,12800.0,16.3099,16.3199,16.2799,16.2999,12800.0
2007-09-14 12:30:00,16.3,16.34,16.29,16.34,6100.0,16.2999,16.3399,16.2899,16.3399,6100.0
2007-09-14 12:40:00,16.34,16.4,16.34,16.38,6000.0,16.3399,16.3999,16.3399,16.3799,6000.0
2007-09-14 12:50:00,16.39,16.4,16.39,16.39,9800.0,16.3899,16.3999,16.3899,16.3899,9800.0
2007-09-14 13:00:00,16.39,16.42,16.34,16.38,20200.0,16.3899,16.4199,16.3399,16.3799,20200.0
2007-09-14 13:10:00,16.38,16.43,16.38,16.4,13900.0,16.3799,16.4299,16.3799,16.3999,13900.0
2007-09-14 13:20:00,16.4,16.44,16.4,16.43,21100.0,16.3999,16.4399,16.3999,16.4299,21100.0
2007-09-14 13:30:00,16.44,16.44,16.31,16.31,12300.0,16.4399,16.4399,16.3099,16.3099,12300.0
2007-09-14 13:40:00,16.33,16.34,16.31,16.33,6800.0,16.3299,16.3399,16.3099,16.3299,6800.0
2007-09-14 13:50:00,16.33,16.35,16.32,16.34,6800.0,16.3299,16.3499,16.3199,16.3399,6800.0
2007-09-14 14:00:00,16.35,16.35,16.31,16.33,6600.0,16.3499,16.3499,16.3099,16.3299,6600.0
2007-09-14 14:10:00,16.33,16.37,16.31,16.37,5200.0,16.3299,16.3699,16.3099,16.3699,5200.0
2007-09-14 14:20:00,16.36,16.42,16.36,16.39,10300.0,16.3599,16.4199,16.3599,16.3899,10300.0
2007-09-14 14:30:00,16.41,16.41,16.37,16.4,5200.0,16.4099,16.4099,16.3699,16.3999,5200.0
2007-09-14 14:40:00,16.39,16.39,16.36,16.38,6500.0,16.3899,16.3899,16.3599,16.3799,6500.0
2007-09-14 14:50:00,16.38,16.39,16.36,16.39,18300.0,16.3799,16.3899,16.3599,16.3899,18300.0
2007-09-14 15:00:00,16.38,16.4,16.36,16.38,20100.0,16.3799,16.3999,16.3599,16.3799,20100.0
2007-09-14 15:10:00,16.37,16.38,16.32,16.34,23600.0,16.3699,16.3799,16.3199,16.3399,23600.0
2007-09-14 15:20:00,16.34,16.34,16.29,16.32,12700.0,16.3399,16.3399,16.2899,16.3199,12700.0
2007-09-14 15:30:00,16.33,16.36,16.28,16.3,18800.0,16.3299,16.3599,16.2799,16.2999,18800.0
2007-09-14 15:40:00,16.3,16.38,16.3,16.36,22400.0,16.2999,16.3799,16.2999,16.3599,22400.0
2007-09-14 15:50:00,16.34,16.47,16.31,16.47,68900.0,16.3399,16.4699,16.3099,16.4699,68900.0
2007-09-17 09:30:00,16.6,16.6,16.33,16.37,13200.0,16.5999,16.5999,16.3299,16.3699,13200.0
2007-09-17 09:40:00,16.36,16.38,16.32,16.32,9800.0,16.3599,16.3799,16.3199,16.3199,9800.0
2007-09-17 09:50:00,16.32,16.32,16.13,16.28,28400.0,16.3199,16.3199,16.1299,16.2799,28400.0
2007-09-17 10:00:00,16.24,16.25,16.06,16.09,31500.0,16.2399,16.2499,16.0599,16.0899,31500.0
2007-09-17 10:10:00,16.07,16.19,16.05,16.16,21400.0,16.0699,16.1899,16.0499,16.1599,21400.0
2007-09-17 10:20:00,16.15,16.21,16.11,16.14,23500.0,16.1499,16.2099,16.1099,16.1399,23500.0
2007-09-17 10:30:00,16.13,16.14,16.11,16.11,25000.0,16.1299,16.1399,16.1099,16.1099,25000.0
2007-09-17 10:40:00,16.13,16.17,16.1,16.16,66700.0,16.1299,16.1699,16.0999,16.1599,66700.0
2007-09-17 10:50:00,16.17,16.18,16.13,16.15,37800.0,16.1699,16.1799,16.1299,16.1499,37800.0
2007-09-17 11:00:00,16.14,16.15,16.12,16.14,23900.0,16.1399,16.1499,16.1199,16.1399,23900.0
2007-09-17 11:10:00,16.14,16.18,16.13,16.18,32400.0,16.1399,16.1799,16.1299,16.1799,32400.0
2007-09-17 11:20:00,16.19,16.19,16.14,16.17,13900.0,16.1899,16.1899,16.1399,16.1699,13900.0
2007-09-17 11:30:00,16.17,16.19,16.15,16.15,34700.0,16.1699,16.1899,16.1499,16.1499,34700.0
2007-09-17 11:40:00,16.16,16.19,16.13,16.16,44700.0,16.1599,16.1899,16.1299,16.1599,44700.0
2007-09-17 11:50:00,16.14,16.17,16.13,16.15,23900.0,16.1399,16.1699,16.1299,16.1499,23900.0
2007-09-17 12:00:00,16.16,16.18,16.11,16.11,19900.0,16.1599,16.1799,16.1099,16.1099,19900.0
2007-09-17 12:10:00,16.13,16.13,16.11,16.12,7300.0,16.1299,16.1299,16.1099,16.1199,7300.0
2007-09-17 12:20:00,16.1,16.14,16.08,16.11,8700.0,16.0999,16.1399,16.0799,16.1099,8700.0
2007-09-17 12:30:00,16.11,16.12,16.08,16.08,7600.0,16.1099,16.1199,16.0799,16.0799,7600.0
2007-09-17 12:40:00,16.07,16.1,16.06,16.08,21700.0,16.0699,16.0999,16.0599,16.0799,21700.0
2007-09-17 12:50:00,16.07,16.14,16.06,16.07,21100.0,16.0699,16.1399,16.0599,16.0699,21100.0
2007-09-17 13:00:00,16.07,16.23,16.07,16.23,57700.0,16.0699,16.2299,16.0699,16.2299,57700.0
2007-09-17 13:10:00,16.24,16.26,16.19,16.19,21300.0,16.2399,16.2599,16.1899,16.1899,21300.0
2007-09-17 13:20:00,16.19,16.23,16.16,16.23,12600.0,16.1899,16.2299,16.1599,16.2299,12600.0
2007-09-17 13:30:00,16.19,16.2,16.16,16.17,9100.0,16.1899,16.1999,16.1599,16.1699,9100.0
2007-09-17 13:40:00,16.16,16.16,16.15,16.15,5500.0,16.1599,16.1599,16.1499,16.1499,5500.0
2007-09-17 13:50:00,16.15,16.23,16.15,16.17,20400.0,16.1499,16.2299,16.1499,16.1699,20400.0
2007-09-17 14:00:00,16.15,16.16,16.12,16.13,9300.0,16.1499,16.1599,16.1199,16.1299,9300.0
2007-09-17 14:10:00,16.13,16.2,16.07,16.08,19600.0,16.1299,16.1999,16.0699,16.0799,19600.0
2007-09-17 14:20:00,16.08,16.15,16.06,16.12,14100.0,16.0799,16.1499,16.0599,16.1199,14100.0
2007-09-17 14:30:00,16.12,16.19,16.1,16.17,17500.0,16.1199,16.1899,16.0999,16.1699,17500.0
2007-09-17 14:40:00,16.17,16.17,16.1,16.1,8200.0,16.1699,16.1699,16.0999,16.0999,8200.0
2007-09-17 14:50:00,16.11,16.21,16.08,16.2,37300.0,16.1099,16.2099,16.0799,16.1999,37300.0
2007-09-17 15:00:00,16.21,16.3,16.15,16.28,49400.0,16.2099,16.2999,16.1499,16.2799,49400.0
2007-09-17 15:10:00,16.26,16.28,16.23,16.25,15000.0,16.2599,16.2799,16.2299,16.2499,15000.0
2007-09-17 15:20:00,16.27,16.29,16.25,16.26,9300.0,16.2699,16.2899,16.2499,16.2599,9300.0
2007-09-17 15:30:00,16.25,16.28,16.2,16.27,35400.0,16.2499,16.2799,16.1999,16.2699,35400.0
2007-09-17 15:40:00,16.25,16.27,16.21,16.27,27100.0,16.2499,16.2699,16.2099,16.2699,27100.0
2007-09-17 15:50:00,16.26,16.31,16.21,16.27,59800.0,16.2599,16.3099,16.2099,16.2699,59800.0
2007-09-18 09:30:00,16.35,16.38,16.25,16.28,36100.0,16.3499,16.3799,16.2499,16.2799,36100.0
2007-09-18 09:40:00,16.29,16.32,16.25,16.27,25300.0,16.2899,16.3199,16.2499,16.2699,25300.0
2007-09-18 09:50:00,16.27,16.29,16.18,16.2,25300.0,16.2699,16.2899,16.1799,16.1999,25300.0
2007-09-18 10:00:00,16.17,16.29,16.15,16.29,108300.0,16.1699,16.2899,16.1499,16.2899,108300.0
2007-09-18 10:10:00,16.29,16.31,16.17,16.2,50000.0,16.2899,16.3099,16.1699,16.1999,50000.0
2007-09-18 10:20:00,16.21,16.25,16.21,16.24,37300.0,16.2099,16.2499,16.2099,16.2399,37300.0
2007-09-18 10:30:00,16.24,16.28,16.22,16.22,56000.0,16.2399,16.2799,16.2199,16.2199,56000.0
2007-09-18 10:40:00,16.21,16.26,16.17,16.21,43200.0,16.2099,16.2599,16.1699,16.2099,43200.0
2007-09-18 10:50:00,16.23,16.26,16.19,16.26,30100.0,16.2299,16.2599,16.1899,16.2599,30100.0
2007-09-18 11:00:00,16.27,16.27,16.16,16.22,60300.0,16.2699,16.2699,16.1599,16.2199,60300.0
2007-09-18 11:10:00,16.23,16.28,16.21,16.28,30200.0,16.2299,16.2799,16.2099,16.2799,30200.0
2007-09-18 11:20:00,16.25,16.26,16.24,16.24,15800.0,16.2499,16.2599,16.2399,16.2399,15800.0
2007-09-18 11:30:00,16.24,16.28,16.22,16.28,18300.0,16.2399,16.2799,16.2199,16.2799,18300.0
2007-09-18 11:40:00,16.27,16.29,16.26,16.28,15600.0,16.2699,16.2899,16.2599,16.2799,15600.0
2007-09-18 11:50:00,16.28,16.3,16.24,16.26,17300.0,16.2799,16.2999,16.2399,16.2599,17300.0
2007-09-18 12:00:00,16.27,16.29,16.26,16.27,33700.0,16.2699,16.2899,16.2599,16.2699,33700.0
2007-09-18 12:10:00,16.27,16.28,16.25,16.28,31300.0,16.2699,16.2799,16.2499,16.2799,31300.0
2007-09-18 12:20:00,16.27,16.3,16.26,16.3,11300.0,16.2699,16.2999,16.2599,16.2999,11300.0
2007-09-18 12:30:00,16.3,16.3,16.25,16.27,20400.0,16.2999,16.2999,16.2499,16.2699,20400.0
2007-09-18 12:40:00,16.27,16.31,16.24,16.25,40800.0,16.2699,16.3099,16.2399,16.2499,40800.0
2007-09-18 12:50:00,16.25,16.28,16.24,16.25,20300.0,16.2499,16.2799,16.2399,16.2499,20300.0
2007-09-18 13:00:00,16.25,16.26,16.24,16.24,14600.0,16.2499,16.2599,16.2399,16.2399,14600.0
2007-09-18 13:10:00,16.24,16.25,16.23,16.24,32100.0,16.2399,16.2499,16.2299,16.2399,32100.0
2007-09-18 13:20:00,16.24,16.25,16.23,16.24,42200.0,16.2399,16.2499,16.2299,16.2399,42200.0
2007-09-18 13:30:00,16.24,16.25,16.24,16.25,12500.0,16.2399,16.2499,16.2399,16.2499,12500.0
2007-09-18 13:40:00,16.24,16.25,16.24,16.24,17800.0,16.2399,16.2499,16.2399,16.2399,17800.0
2007-09-18 13:50:00,16.24,16.31,16.24,16.31,30500.0,16.2399,16.3099,16.2399,16.3099,30500.0
2007-09-18 14:00:00,16.31,16.32,16.3,16.31,17700.0,16.3099,16.3199,16.2999,16.3099,17700.0
2007-09-18 14:10:00,16.32,16.43,16.19,16.4,86800.0,16.3199,16.4299,16.1899,16.3999,86800.0
2007-09-18 14:20:00,16.4,16.41,16.22,16.33,43300.0,16.3999,16.4099,16.2199,16.3299,43300.0
2007-09-18 14:30:00,16.34,16.43,16.33,16.4,106400.0,16.3399,16.4299,16.3299,16.3999,106400.0
2007-09-18 14:40:00,16.39,16.45,16.31,16.35,44600.0,16.3899,16.4499,16.3099,16.3499,44600.0
2007-09-18 14:50:00,16.35,16.4,16.33,16.38,43800.0,16.3499,16.3999,16.3299,16.3799,43800.0
2007-09-18 15:00:00,16.38,16.38,16.32,16.34,80400.0,16.3799,16.3799,16.3199,16.3399,80400.0
2007-09-18 15:10:00,16.35,16.45,16.35,16.39,77200.0,16.3499,16.4499,16.3499,16.3899,77200.0
2007-09-18 15:20:00,16.39,16.47,16.36,16.47,90200.0,16.3899,16.4699,16.3599,16.4699,90200.0
2007-09-18 15:30:00,16.46,16.49,16.42,16.48,60700.0,16.4599,16.4899,16.4199,16.4799,60700.0
2007-09-18 15:40:00,16.48,16.54,16.47,16.51,74500.0,16.4799,16.5399,16.4699,16.5099,74500.0
2007-09-18 15:50:00,16.51,16.61,16.44,16.59,141000.0,16.5099,16.6099,16.4399,16.5899,141000.0
2007-09-19 09:30:00,16.64,16.75,16.51,16.55,26200.0,16.6399,16.7499,16.5099,16.5499,26200.0
2007-09-19 09:40:00,16.55,16.64,16.52,16.64,149400.0,16.5499,16.6399,16.5199,16.6399,149400.0
2007-09-19 09:50:00,16.65,16.68,16.54,16.56,26100.0,16.6499,16.6799,16.5399,16.5599,26100.0
2007-09-19 10:00:00,16.54,16.58,16.52,16.58,60500.0,16.5399,16.5799,16.5199,16.5799,60500.0
2007-09-19 10:10:00,16.56,16.58,16.52,16.57,50200.0,16.5599,16.5799,16.5199,16.5699,50200.0
2007-09-19 10:20:00,16.57,16.66,16.52,16.6,29600.0,16.5699,16.6599,16.5199,16.5999,29600.0
2007-09-19 10:30:00,16.6,16.75,16.58,16.71,34500.0,16.5999,16.7499,16.5799,16.7099,34500.0
2007-09-19 10:40:00,16.7,16.78,16.7,16.72,27600.0,16.6999,16.7799,16.6999,16.7199,27600.0
2007-09-19 10:50:00,16.72,16.75,16.65,16.65,19100.0,16.7199,16.7499,16.6499,16.6499,19100.0
2007-09-19 11:00:00,16.67,16.8,16.67,16.79,31100.0,16.6699,16.7999,16.6699,16.7899,31100.0
2007-09-19 11:10:00,16.8,16.89,16.77,16.85,36000.0,16.7999,16.8899,16.7699,16.8499,36000.0
2007-09-19 11:20:00,16.86,16.87,16.8,16.86,18700.0,16.8599,16.8699,16.7999,16.8599,18700.0
2007-09-19 11:30:00,16.85,16.88,16.76,16.83,22600.0,16.8499,16.8799,16.7599,16.8299,22600.0
2007-09-19 11:40:00,16.83,16.84,16.69,16.69,21300.0,16.8299,16.8399,16.6899,16.6899,21300.0
2007-09-19 11:50:00,16.69,16.79,16.69,16.79,13700.0,16.6899,16.7899,16.6899,16.7899,13700.0
2007-09-19 12:00:00,16.79,16.8,16.66,16.72,21900.0,16.7899,16.7999,16.6599,16.7199,21900.0
2007-09-19 12:10:00,16.73,16.75,16.69,16.69,19700.0,16.7299,16.7499,16.6899,16.6899,19700.0
2007-09-19 12:20:00,16.68,16.68,16.53,16.57,28100.0,16.6799,16.6799,16.5299,16.5699,28100.0
2007-09-19 12:30:00,16.57,16.63,16.56,16.62,22800.0,16.5699,16.6299,16.5599,16.6199,22800.0
2007-09-19 12:40:00,16.62,16.64,16.62,16.63,7800.0,16.6199,16.6399,16.6199,16.6299,7800.0
2007-09-19 12:50:00,16.63,16.76,16.62,16.75,17400.0,16.6299,16.7599,16.6199,16.7499,17400.0
2007-09-19 13:00:00,16.75,16.76,16.74,16.74,15900.0,16.7499,16.7599,16.7399,16.7399,15900.0
2007-09-19 13:10:00,16.74,16.79,16.7,16.7,19200.0,16.7399,16.7899,16.6999,16.6999,19200.0
2007-09-19 13:20:00,16.7,16.73,16.57,16.57,35300.0,16.6999,16.7299,16.5699,16.5699,35300.0
2007-09-19 13:30:00,16.58,16.69,16.57,16.67,22500.0,16.5799,16.6899,16.5699,16.6699,22500.0
2007-09-19 13:40:00,16.66,16.75,16.65,16.7,13100.0,16.6599,16.7499,16.6499,16.6999,13100.0
2007-09-19 13:50:00,16.69,16.75,16.69,16.71,10000.0,16.6899,16.7499,16.6899,16.7099,10000.0
2007-09-19 14:00:00,16.7,16.72,16.6,16.63,11400.0,16.6999,16.7199,16.5999,16.6299,11400.0
2007-09-19 14:10:00,16.61,16.65,16.6,16.61,8100.0,16.6099,16.6499,16.5999,16.6099,8100.0
2007-09-19 14:20:00,16.61,16.69,16.61,16.68,12400.0,16.6099,16.6899,16.6099,16.6799,12400.0
2007-09-19 14:30:00,16.67,16.75,16.63,16.67,46000.0,16.6699,16.7499,16.6299,16.6699,46000.0
2007-09-19 14:40:00,16.66,16.69,16.64,16.69,19500.0,16.6599,16.6899,16.6399,16.6899,19500.0
2007-09-19 14:50:00,16.69,16.78,16.68,16.78,29300.0,16.6899,16.7799,16.6799,16.7799,29300.0
2007-09-19 15:00:00,16.77,16.85,16.73,16.85,43300.0,16.7699,16.8499,16.7299,16.8499,43300.0
2007-09-19 15:10:00,16.84,16.92,16.83,16.91,35700.0,16.8399,16.9199,16.8299,16.9099,35700.0
2007-09-19 15:20:00,16.91,16.95,16.87,16.95,25400.0,16.9099,16.9499,16.8699,16.9499,25400.0
2007-09-19 15:30:00,16.94,17.0,16.89,16.92,49400.0,16.9399,16.9999,16.8899,16.9199,49400.0
2007-09-19 15:40:00,16.92,16.95,16.89,16.93,53600.0,16.9199,16.9499,16.8899,16.9299,53600.0
2007-09-19 15:50:00,16.92,16.96,16.86,16.95,77700.0,16.9199,16.9599,16.8599,16.9499,77700.0
2007-09-20 09:30:00,17.12,17.26,17.06,17.17,26600.0,17.1199,17.2599,17.0599,17.1699,26600.0
2007-09-20 09:40:00,17.19,17.2,17.02,17.06,22100.0,17.1899,17.1999,17.0199,17.0599,22100.0
2007-09-20 09:50:00,17.06,17.09,17.0,17.0,24900.0,17.0599,17.0899,16.9999,16.9999,24900.0
2007-09-20 10:00:00,17.0,17.1,16.96,17.06,23000.0,16.9999,17.0999,16.9599,17.0599,23000.0
2007-09-20 10:10:00,17.04,17.05,16.98,16.98,4900.0,17.0399,17.0499,16.9799,16.9799,4900.0
2007-09-20 10:20:00,17.0,17.06,17.0,17.03,13800.0,16.9999,17.0599,16.9999,17.0299,13800.0
2007-09-20 10:30:00,17.0,17.03,16.94,16.97,28100.0,16.9999,17.0299,16.9399,16.9699,28100.0
2007-09-20 10:40:00,16.98,17.12,16.95,17.09,23700.0,16.9799,17.1199,16.9499,17.0899,23700.0
2007-09-20 10:50:00,17.06,17.08,17.06,17.06,8100.0,17.0599,17.0799,17.0599,17.0599,8100.0
2007-09-20 11:00:00,17.05,17.06,16.98,17.0,11000.0,17.0499,17.0599,16.9799,16.9999,11000.0
2007-09-20 11:10:00,17.0,17.11,16.98,17.08,20300.0,16.9999,17.1099,16.9799,17.0799,20300.0
2007-09-20 11:20:00,17.09,17.13,17.03,17.12,13800.0,17.0899,17.1299,17.0299,17.1199,13800.0
2007-09-20 11:30:00,17.13,17.13,17.04,17.09,13800.0,17.1299,17.1299,17.0399,17.0899,13800.0
2007-09-20 11:40:00,17.09,17.1,17.04,17.09,9900.0,17.0899,17.0999,17.0399,17.0899,9900.0
2007-09-20 11:50:00,17.09,17.1,17.07,17.1,11300.0,17.0899,17.0999,17.0699,17.0999,11300.0
2007-09-20 12:00:00,17.12,17.15,17.08,17.13,11000.0,17.1199,17.1499,17.0799,17.1299,11000.0
2007-09-20 12:10:00,17.1,17.12,17.03,17.1,17000.0,17.0999,17.1199,17.0299,17.0999,17000.0
2007-09-20 12:20:00,17.09,17.09,16.97,17.02,26600.0,17.0899,17.0899,16.9699,17.0199,26600.0
2007-09-20 12:30:00,17.02,17.02,16.96,17.0,8400.0,17.0199,17.0199,16.9599,16.9999,8400.0
2007-09-20 12:40:00,16.98,17.0,16.96,16.99,12000.0,16.9799,16.9999,16.9599,16.9899,12000.0
2007-09-20 12:50:00,16.99,17.0,16.95,17.0,11200.0,16.9899,16.9999,16.9499,16.9999,11200.0
2007-09-20 13:00:00,16.98,17.03,16.95,16.95,7400.0,16.9799,17.0299,16.9499,16.9499,7400.0
2007-09-20 13:10:00,16.95,16.97,16.93,16.97,9700.0,16.9499,16.9699,16.9299,16.9699,9700.0
2007-09-20 13:20:00,16.95,16.97,16.9,16.92,14800.0,16.9499,16.9699,16.8999,16.9199,14800.0
2007-09-20 13:30:00,16.93,16.99,16.92,16.99,9600.0,16.9299,16.9899,16.9199,16.9899,9600.0
2007-09-20 13:40:00,16.97,17.08,16.97,17.04,14200.0,16.9699,17.0799,16.9699,17.0399,14200.0
2007-09-20 13:50:00,17.03,17.08,17.02,17.07,8800.0,17.0299,17.0799,17.0199,17.0699,8800.0
2007-09-20 14:00:00,17.06,17.06,16.9,16.91,13500.0,17.0599,17.0599,16.8999,16.9099,13500.0
2007-09-20 14:10:00,16.91,17.01,16.91,17.0,15500.0,16.9099,17.0099,16.9099,16.9999,15500.0
2007-09-20 14:20:00,16.99,17.01,16.95,16.97,10100.0,16.9899,17.0099,16.9499,16.9699,10100.0
2007-09-20 14:30:00,16.98,16.99,16.93,16.97,18400.0,16.9799,16.9899,16.9299,16.9699,18400.0
2007-09-20 14:40:00,16.97,16.98,16.91,16.92,17500.0,16.9699,16.9799,16.9099,16.9199,17500.0
2007-09-20 14:50:00,16.92,16.98,16.92,16.96,7300.0,16.9199,16.9799,16.9199,16.9599,7300.0
2007-09-20 15:00:00,16.96,16.97,16.9,16.9,7400.0,16.9599,16.9699,16.8999,16.8999,7400.0
2007-09-20 15:10:00,16.9,17.0,16.9,16.99,8800.0,16.8999,16.9999,16.8999,16.9899,8800.0
2007-09-20 15:20:00,16.99,17.1,16.98,17.05,73900.0,16.9899,17.0999,16.9799,17.0499,73900.0
2007-09-20 15:30:00,17.08,17.08,17.01,17.07,16700.0,17.0799,17.0799,17.0099,17.0699,16700.0
2007-09-20 15:40:00,17.07,17.13,17.05,17.12,51000.0,17.0699,17.1299,17.0499,17.1199,51000.0
2007-09-20 15:50:00,17.12,17.13,16.92,17.05,88600.0,17.1199,17.1299,16.9199,17.0499,88600.0
2007-09-21 09:30:00,17.35,17.54,17.1,17.44,266600.0,17.3499,17.5399,17.0999,17.4399,266600.0
2007-09-21 09:40:00,17.44,17.46,17.41,17.43,50800.0,17.4399,17.4599,17.4099,17.4299,50800.0
2007-09-21 09:50:00,17.42,17.45,17.3,17.34,26200.0,17.4199,17.4499,17.2999,17.3399,26200.0
2007-09-21 10:00:00,17.33,17.35,17.23,17.29,84700.0,17.3299,17.3499,17.2299,17.2899,84700.0
2007-09-21 10:10:00,17.29,17.37,17.26,17.26,25400.0,17.2899,17.3699,17.2599,17.2599,25400.0
2007-09-21 10:20:00,17.26,17.26,17.1,17.18,38500.0,17.2599,17.2599,17.0999,17.1799,38500.0
2007-09-21 10:30:00,17.15,17.2,17.12,17.13,19600.0,17.1499,17.1999,17.1199,17.1299,19600.0
2007-09-21 10:40:00,17.14,17.14,17.06,17.12,81700.0,17.1399,17.1399,17.0599,17.1199,81700.0
2007-09-21 10:50:00,17.09,17.19,17.06,17.17,23200.0,17.0899,17.1899,17.0599,17.1699,23200.0
2007-09-21 11:00:00,17.17,17.19,17.14,17.15,10100.0,17.1699,17.1899,17.1399,17.1499,10100.0
2007-09-21 11:10:00,17.17,17.23,17.17,17.18,21000.0,17.1699,17.2299,17.1699,17.1799,21000.0
2007-09-21 11:20:00,17.18,17.25,17.18,17.23,43300.0,17.1799,17.2499,17.1799,17.2299,43300.0
2007-09-21 11:30:00,17.23,17.24,17.11,17.17,15300.0,17.2299,17.2399,17.1099,17.1699,15300.0
2007-09-21 11:40:00,17.18,17.3,17.17,17.27,19900.0,17.1799,17.2999,17.1699,17.2699,19900.0
2007-09-21 11:50:00,17.28,17.4,17.27,17.36,16300.0,17.2799,17.3999,17.2699,17.3599,16300.0
2007-09-21 12:00:00,17.36,17.37,17.31,17.37,14200.0,17.3599,17.3699,17.3099,17.3699,14200.0
2007-09-21 12:10:00,17.37,17.45,17.34,17.43,23100.0,17.3699,17.4499,17.3399,17.4299,23100.0
2007-09-21 12:20:00,17.44,17.49,17.43,17.43,21100.0,17.4399,17.4899,17.4299,17.4299,21100.0
2007-09-21 12:30:00,17.46,17.52,17.45,17.5,25800.0,17.4599,17.5199,17.4499,17.4999,25800.0
2007-09-21 12:40:00,17.5,17.52,17.45,17.48,11000.0,17.4999,17.5199,17.4499,17.4799,11000.0
2007-09-21 12:50:00,17.47,17.5,17.43,17.49,14000.0,17.4699,17.4999,17.4299,17.4899,14000.0
2007-09-21 13:00:00,17.48,17.54,17.47,17.53,19300.0,17.4799,17.5399,17.4699,17.5299,19300.0
2007-09-21 13:10:00,17.52,17.55,17.5,17.55,21300.0,17.5199,17.5499,17.4999,17.5499,21300.0
2007-09-21 13:20:00,17.52,17.55,17.52,17.55,8800.0,17.5199,17.5499,17.5199,17.5499,8800.0
2007-09-21 13:30:00,17.55,17.59,17.52,17.57,74600.0,17.5499,17.5899,17.5199,17.5699,74600.0
2007-09-21 13:40:00,17.57,17.57,17.51,17.53,53400.0,17.5699,17.5699,17.5099,17.5299,53400.0
2007-09-21 13:50:00,17.53,17.55,17.5,17.53,14700.0,17.5299,17.5499,17.4999,17.5299,14700.0
2007-09-21 14:00:00,17.5,17.56,17.44,17.52,17200.0,17.4999,17.5599,17.4399,17.5199,17200.0
2007-09-21 14:10:00,17.49,17.57,17.49,17.55,27600.0,17.4899,17.5699,17.4899,17.5499,27600.0
2007-09-21 14:20:00,17.55,17.56,17.51,17.54,23400.0,17.5499,17.5599,17.5099,17.5399,23400.0
2007-09-21 14:30:00,17.53,17.61,17.53,17.58,136600.0,17.5299,17.6099,17.5299,17.5799,136600.0
2007-09-21 14:40:00,17.56,17.67,17.55,17.67,57100.0,17.5599,17.6699,17.5499,17.6699,57100.0
2007-09-21 14:50:00,17.67,17.79,17.65,17.72,89800.0,17.6699,17.7899,17.6499,17.7199,89800.0
2007-09-21 15:00:00,17.72,17.74,17.63,17.71,122100.0,17.7199,17.7399,17.6299,17.7099,122100.0
2007-09-21 15:10:00,17.69,17.75,17.69,17.75,52500.0,17.6899,17.7499,17.6899,17.7499,52500.0
2007-09-21 15:20:00,17.73,17.75,17.66,17.71,42300.0,17.7299,17.7499,17.6599,17.7099,42300.0
2007-09-21 15:30:00,17.7,17.73,17.58,17.62,60600.0,17.6999,17.7299,17.5799,17.6199,60600.0
2007-09-21 15:40:00,17.63,17.69,17.56,17.58,62200.0,17.6299,17.6899,17.5599,17.5799,62200.0
2007-09-21 15:50:00,17.59,17.65,17.49,17.5,126600.0,17.5899,17.6499,17.4899,17.4999,126600.0
2007-09-24 09:30:00,17.5,17.5,17.32,17.36,22000.0,17.4999,17.4999,17.3199,17.3599,22000.0
2007-09-24 09:40:00,17.37,17.38,17.28,17.38,26800.0,17.3699,17.3799,17.2799,17.3799,26800.0
2007-09-24 09:50:00,17.38,17.4,17.27,17.38,75000.0,17.3799,17.3999,17.2699,17.3799,75000.0
2007-09-24 10:00:00,17.36,17.38,17.26,17.29,27200.0,17.3599,17.3799,17.2599,17.2899,27200.0
2007-09-24 10:10:00,17.29,17.37,17.27,17.37,18400.0,17.2899,17.3699,17.2699,17.3699,18400.0
2007-09-24 10:20:00,17.37,17.45,17.36,17.44,16500.0,17.3699,17.4499,17.3599,17.4399,16500.0
2007-09-24 10:30:00,17.43,17.45,17.38,17.38,37600.0,17.4299,17.4499,17.3799,17.3799,37600.0
2007-09-24 10:40:00,17.38,17.38,17.2,17.2,30000.0,17.3799,17.3799,17.1999,17.1999,30000.0
2007-09-24 10:50:00,17.21,17.23,17.18,17.2,12000.0,17.2099,17.2299,17.1799,17.1999,12000.0
2007-09-24 11:00:00,17.2,17.2,17.09,17.12,23200.0,17.1999,17.1999,17.0899,17.1199,23200.0
2007-09-24 11:10:00,17.12,17.17,17.12,17.12,15100.0,17.1199,17.1699,17.1199,17.1199,15100.0
2007-09-24 11:20:00,17.13,17.16,17.12,17.12,19800.0,17.1299,17.1599,17.1199,17.1199,19800.0
2007-09-24 11:30:00,17.12,17.13,17.06,17.06,14000.0,17.1199,17.1299,17.0599,17.0599,14000.0
2007-09-24 11:40:00,17.07,17.07,16.93,16.94,41900.0,17.0699,17.0699,16.9299,16.9399,41900.0
2007-09-24 11:50:00,16.94,17.04,16.91,16.95,34500.0,16.9399,17.0399,16.9099,16.9499,34500.0
2007-09-24 12:00:00,16.94,17.01,16.93,16.98,65000.0,16.9399,17.0099,16.9299,16.9799,65000.0
2007-09-24 12:10:00,16.98,17.02,16.95,16.97,80200.0,16.9799,17.0199,16.9499,16.9699,80200.0
2007-09-24 12:20:00,16.98,16.98,16.92,16.92,32600.0,16.9799,16.9799,16.9199,16.9199,32600.0
2007-09-24 12:30:00,16.94,17.11,16.93,17.1,45500.0,16.9399,17.1099,16.9299,17.0999,45500.0
2007-09-24 12:40:00,17.09,17.1,16.98,17.0,73200.0,17.0899,17.0999,16.9799,16.9999,73200.0
2007-09-24 12:50:00,17.0,17.15,16.99,17.15,51100.0,16.9999,17.1499,16.9899,17.1499,51100.0
2007-09-24 13:00:00,17.14,17.15,17.1,17.15,22600.0,17.1399,17.1499,17.0999,17.1499,22600.0
2007-09-24 13:10:00,17.14,17.14,17.09,17.13,25400.0,17.1399,17.1399,17.0899,17.1299,25400.0
2007-09-24 13:20:00,17.11,17.14,17.08,17.09,39100.0,17.1099,17.1399,17.0799,17.0899,39100.0
2007-09-24 13:30:00,17.1,17.12,17.05,17.09,69700.0,17.0999,17.1199,17.0499,17.0899,69700.0
2007-09-24 13:40:00,17.09,17.09,17.0,17.0,21000.0,17.0899,17.0899,16.9999,16.9999,21000.0
2007-09-24 13:50:00,17.0,17.03,16.99,17.02,42300.0,16.9999,17.0299,16.9899,17.0199,42300.0
2007-09-24 14:00:00,17.03,17.07,17.02,17.05,24500.0,17.0299,17.0699,17.0199,17.0499,24500.0
2007-09-24 14:10:00,17.06,17.08,17.05,17.08,23400.0,17.0599,17.0799,17.0499,17.0799,23400.0
2007-09-24 14:20:00,17.07,17.14,17.07,17.14,31000.0,17.0699,17.1399,17.0699,17.1399,31000.0
2007-09-24 14:30:00,17.13,17.15,17.09,17.09,39200.0,17.1299,17.1499,17.0899,17.0899,39200.0
2007-09-24 14:40:00,17.08,17.1,17.02,17.02,23600.0,17.0799,17.0999,17.0199,17.0199,23600.0
2007-09-24 14:50:00,17.02,17.07,16.99,17.0,33500.0,17.0199,17.0699,16.9899,16.9999,33500.0
2007-09-24 15:00:00,17.0,17.0,16.98,16.98,18500.0,16.9999,16.9999,16.9799,16.9799,18500.0
2007-09-24 15:10:00,16.99,17.01,16.91,16.97,64400.0,16.9899,17.0099,16.9099,16.9699,64400.0
2007-09-24 15:20:00,16.97,17.02,16.96,16.99,44900.0,16.9699,17.0199,16.9599,16.9899,44900.0
2007-09-24 15:30:00,17.0,17.05,16.96,17.03,66100.0,16.9999,17.0499,16.9599,17.0299,66100.0
2007-09-24 15:40:00,17.03,17.03,16.9,17.01,59000.0,17.0299,17.0299,16.8999,17.0099,59000.0
2007-09-24 15:50:00,17.01,17.12,16.99,17.03,80700.0,17.0099,17.1199,16.9899,17.0299,80700.0
2007-09-25 09:30:00,16.93,17.24,16.81,17.16,56400.0,16.9299,17.2399,16.8099,17.1599,56400.0
2007-09-25 09:40:00,17.2,17.24,17.02,17.11,160500.0,17.1999,17.2399,17.0199,17.1099,160500.0
2007-09-25 09:50:00,17.1,17.16,16.95,16.96,28600.0,17.0999,17.1599,16.9499,16.9599,28600.0
2007-09-25 10:00:00,16.98,17.07,16.96,17.07,14400.0,16.9799,17.0699,16.9599,17.0699,14400.0
2007-09-25 10:10:00,17.07,17.14,17.04,17.11,15400.0,17.0699,17.1399,17.0399,17.1099,15400.0
2007-09-25 10:20:00,17.1,17.11,17.04,17.05,4200.0,17.0999,17.1099,17.0399,17.0499,4200.0
2007-09-25 10:30:00,17.05,17.11,17.02,17.1,12600.0,17.0499,17.1099,17.0199,17.0999,12600.0
2007-09-25 10:40:00,17.09,17.11,17.06,17.08,5700.0,17.0899,17.1099,17.0599,17.0799,5700.0
2007-09-25 10:50:00,17.08,17.09,17.07,17.09,3100.0,17.0799,17.0899,17.0699,17.0899,3100.0
2007-09-25 11:00:00,17.09,17.09,16.95,16.97,13900.0,17.0899,17.0899,16.9499,16.9699,13900.0
2007-09-25 11:10:00,16.97,17.06,16.97,17.05,36400.0,16.9699,17.0599,16.9699,17.0499,36400.0
2007-09-25 11:20:00,17.05,17.07,17.0,17.02,4600.0,17.0499,17.0699,16.9999,17.0199,4600.0
2007-09-25 11:30:00,17.0,17.1,17.0,17.08,9800.0,16.9999,17.0999,16.9999,17.0799,9800.0
2007-09-25 11:40:00,17.09,17.1,17.09,17.1,18800.0,17.0899,17.0999,17.0899,17.0999,18800.0
2007-09-25 11:50:00,17.1,17.15,17.1,17.14,16400.0,17.0999,17.1499,17.0999,17.1399,16400.0
2007-09-25 12:00:00,17.14,17.14,16.99,17.08,42800.0,17.1399,17.1399,16.9899,17.0799,42800.0
2007-09-25 12:10:00,17.08,17.08,17.06,17.08,13400.0,17.0799,17.0799,17.0599,17.0799,13400.0
2007-09-25 12:20:00,17.08,17.08,17.07,17.07,8200.0,17.0799,17.0799,17.0699,17.0699,8200.0
2007-09-25 12:30:00,17.08,17.09,17.07,17.08,16200.0,17.0799,17.0899,17.0699,17.0799,16200.0
2007-09-25 12:40:00,17.07,17.07,17.04,17.05,6000.0,17.0699,17.0699,17.0399,17.0499,6000.0
2007-09-25 12:50:00,17.06,17.07,17.02,17.07,12200.0,17.0599,17.0699,17.0199,17.0699,12200.0
2007-09-25 13:00:00,17.06,17.06,17.03,17.05,47100.0,17.0599,17.0599,17.0299,17.0499,47100.0
2007-09-25 13:10:00,17.05,17.08,17.03,17.08,16500.0,17.0499,17.0799,17.0299,17.0799,16500.0
2007-09-25 13:20:00,17.09,17.09,17.05,17.05,5700.0,17.0899,17.0899,17.0499,17.0499,5700.0
2007-09-25 13:30:00,17.06,17.07,17.05,17.07,6800.0,17.0599,17.0699,17.0499,17.0699,6800.0
2007-09-25 13:40:00,17.06,17.07,17.03,17.07,14900.0,17.0599,17.0699,17.0299,17.0699,14900.0
2007-09-25 13:50:00,17.07,17.08,17.06,17.07,12200.0,17.0699,17.0799,17.0599,17.0699,12200.0
2007-09-25 14:00:00,17.06,17.07,17.02,17.02,47600.0,17.0599,17.0699,17.0199,17.0199,47600.0
2007-09-25 14:10:00,17.02,17.04,16.99,17.02,20100.0,17.0199,17.0399,16.9899,17.0199,20100.0
2007-09-25 14:20:00,17.02,17.06,17.01,17.06,8000.0,17.0199,17.0599,17.0099,17.0599,8000.0
2007-09-25 14:30:00,17.05,17.06,17.04,17.05,67600.0,17.0499,17.0599,17.0399,17.0499,67600.0
2007-09-25 14:40:00,17.05,17.06,17.03,17.03,36400.0,17.0499,17.0599,17.0299,17.0299,36400.0
2007-09-25 14:50:00,17.03,17.07,16.99,17.05,97100.0,17.0299,17.0699,16.9899,17.0499,97100.0
2007-09-25 15:00:00,17.05,17.06,17.04,17.05,41600.0,17.0499,17.0599,17.0399,17.0499,41600.0
2007-09-25 15:10:00,17.05,17.07,17.02,17.02,35400.0,17.0499,17.0699,17.0199,17.0199,35400.0
2007-09-25 15:20:00,17.02,17.03,16.99,17.01,28300.0,17.0199,17.0299,16.9899,17.0099,28300.0
2007-09-25 15:30:00,17.01,17.01,16.96,16.98,16100.0,17.0099,17.0099,16.9599,16.9799,16100.0
2007-09-25 15:40:00,16.98,17.02,16.95,16.99,27500.0,16.9799,17.0199,16.9499,16.9899,27500.0
2007-09-25 15:50:00,16.99,17.04,16.98,17.0,35400.0,16.9899,17.0399,16.9799,16.9999,35400.0
2007-09-26 09:30:00,17.14,17.52,17.05,17.4,282600.0,17.1399,17.5199,17.0499,17.3999,282600.0
2007-09-26 09:40:00,17.39,17.7,17.21,17.58,175700.0,17.3899,17.6999,17.2099,17.5799,175700.0
2007-09-26 09:50:00,17.58,17.6,17.44,17.58,100900.0,17.5799,17.5999,17.4399,17.5799,100900.0
2007-09-26 10:00:00,17.58,17.69,17.58,17.68,41900.0,17.5799,17.6899,17.5799,17.6799,41900.0
2007-09-26 10:10:00,17.68,17.72,17.59,17.61,43900.0,17.6799,17.7199,17.5899,17.6099,43900.0
2007-09-26 10:20:00,17.6,17.7,17.55,17.68,24800.0,17.5999,17.6999,17.5499,17.6799,24800.0
2007-09-26 10:30:00,17.7,17.88,17.67,17.85,74300.0,17.6999,17.8799,17.6699,17.8499,74300.0
2007-09-26 10:40:00,17.85,17.93,17.79,17.87,54800.0,17.8499,17.9299,17.7899,17.8699,54800.0
2007-09-26 10:50:00,17.87,17.91,17.73,17.84,76700.0,17.8699,17.9099,17.7299,17.8399,76700.0
2007-09-26 11:00:00,17.84,17.88,17.81,17.88,24400.0,17.8399,17.8799,17.8099,17.8799,24400.0
2007-09-26 11:10:00,17.89,17.92,17.75,17.76,78400.0,17.8899,17.9199,17.7499,17.7599,78400.0
2007-09-26 11:20:00,17.77,17.85,17.65,17.73,116600.0,17.7699,17.8499,17.6499,17.7299,116600.0
2007-09-26 11:30:00,17.7,17.7,17.6,17.64,18300.0,17.6999,17.6999,17.5999,17.6399,18300.0
2007-09-26 11:40:00,17.63,17.64,17.53,17.56,76200.0,17.6299,17.6399,17.5299,17.5599,76200.0
2007-09-26 11:50:00,17.58,17.61,17.55,17.6,44400.0,17.5799,17.6099,17.5499,17.5999,44400.0
2007-09-26 12:00:00,17.6,17.61,17.55,17.55,40500.0,17.5999,17.6099,17.5499,17.5499,40500.0
2007-09-26 12:10:00,17.56,17.59,17.55,17.56,16700.0,17.5599,17.5899,17.5499,17.5599,16700.0
2007-09-26 12:20:00,17.55,17.56,17.42,17.43,54300.0,17.5499,17.5599,17.4199,17.4299,54300.0
2007-09-26 12:30:00,17.44,17.46,17.4,17.44,103600.0,17.4399,17.4599,17.3999,17.4399,103600.0
2007-09-26 12:40:00,17.43,17.43,17.37,17.38,14500.0,17.4299,17.4299,17.3699,17.3799,14500.0
2007-09-26 12:50:00,17.36,17.44,17.36,17.44,20300.0,17.3599,17.4399,17.3599,17.4399,20300.0
2007-09-26 13:00:00,17.44,17.47,17.4,17.46,4200.0,17.4399,17.4699,17.3999,17.4599,4200.0
2007-09-26 13:10:00,17.47,17.49,17.45,17.49,29300.0,17.4699,17.4899,17.4499,17.4899,29300.0
2007-09-26 13:20:00,17.49,17.51,17.45,17.45,49200.0,17.4899,17.5099,17.4499,17.4499,49200.0
2007-09-26 13:30:00,17.45,17.46,17.45,17.45,41400.0,17.4499,17.4599,17.4499,17.4499,41400.0
2007-09-26 13:40:00,17.46,17.48,17.38,17.43,19700.0,17.4599,17.4799,17.3799,17.4299,19700.0
2007-09-26 13:50:00,17.41,17.42,17.28,17.35,25400.0,17.4099,17.4199,17.2799,17.3499,25400.0
2007-09-26 14:00:00,17.34,17.42,17.33,17.34,48700.0,17.3399,17.4199,17.3299,17.3399,48700.0
2007-09-26 14:10:00,17.34,17.34,17.31,17.34,49100.0,17.3399,17.3399,17.3099,17.3399,49100.0
2007-09-26 14:20:00,17.35,17.35,17.3,17.3,61000.0,17.3499,17.3499,17.2999,17.2999,61000.0
2007-09-26 14:30:00,17.3,17.39,17.3,17.38,38000.0,17.2999,17.3899,17.2999,17.3799,38000.0
2007-09-26 14:40:00,17.37,17.37,17.3,17.3,11100.0,17.3699,17.3699,17.2999,17.2999,11100.0
2007-09-26 14:50:00,17.31,17.33,17.25,17.3,205300.0,17.3099,17.3299,17.2499,17.2999,205300.0
2007-09-26 15:00:00,17.3,17.31,17.25,17.31,46300.0,17.2999,17.3099,17.2499,17.3099,46300.0
2007-09-26 15:10:00,17.3,17.3,17.25,17.29,26400.0,17.2999,17.2999,17.2499,17.2899,26400.0
2007-09-26 15:20:00,17.29,17.29,17.2,17.26,52900.0,17.2899,17.2899,17.1999,17.2599,52900.0
2007-09-26 15:30:00,17.26,17.28,17.25,17.25,19000.0,17.2599,17.2799,17.2499,17.2499,19000.0
2007-09-26 15:40:00,17.25,17.26,17.25,17.25,20700.0,17.2499,17.2599,17.2499,17.2499,20700.0
2007-09-26 15:50:00,17.26,17.45,17.25,17.43,128500.0,17.2599,17.4499,17.2499,17.4299,128500.0
2007-09-27 09:30:00,17.48,17.84,17.48,17.55,22000.0,17.4799,17.8399,17.4799,17.5499,22000.0
2007-09-27 09:40:00,17.54,17.55,17.45,17.55,8300.0,17.5399,17.5499,17.4499,17.5499,8300.0
2007-09-27 09:50:00,17.54,17.54,17.5,17.5,3300.0,17.5399,17.5399,17.4999,17.4999,3300.0
2007-09-27 10:00:00,17.5,17.55,17.42,17.5,22000.0,17.4999,17.5499,17.4199,17.4999,22000.0
2007-09-27 10:10:00,17.5,17.5,17.41,17.41,6200.0,17.4999,17.4999,17.4099,17.4099,6200.0
2007-09-27 10:20:00,17.4,17.45,17.38,17.43,9000.0,17.3999,17.4499,17.3799,17.4299,9000.0
2007-09-27 10:30:00,17.42,17.46,17.32,17.45,8700.0,17.4199,17.4599,17.3199,17.4499,8700.0
2007-09-27 10:40:00,17.44,17.45,17.38,17.4,9300.0,17.4399,17.4499,17.3799,17.3999,9300.0
2007-09-27 10:50:00,17.33,17.44,17.33,17.37,4800.0,17.3299,17.4399,17.3299,17.3699,4800.0
2007-09-27 11:00:00,17.39,17.42,17.35,17.39,3100.0,17.3899,17.4199,17.3499,17.3899,3100.0
2007-09-27 11:10:00,17.39,17.39,17.31,17.32,3800.0,17.3899,17.3899,17.3099,17.3199,3800.0
2007-09-27 11:20:00,17.29,17.29,17.15,17.18,18600.0,17.2899,17.2899,17.1499,17.1799,18600.0
2007-09-27 11:30:00,17.17,17.23,17.17,17.2,12000.0,17.1699,17.2299,17.1699,17.1999,12000.0
2007-09-27 11:40:00,17.21,17.23,17.16,17.16,5900.0,17.2099,17.2299,17.1599,17.1599,5900.0
2007-09-27 11:50:00,17.16,17.19,17.16,17.16,14300.0,17.1599,17.1899,17.1599,17.1599,14300.0
2007-09-27 12:00:00,17.16,17.22,17.16,17.18,14800.0,17.1599,17.2199,17.1599,17.1799,14800.0
2007-09-27 12:10:00,17.17,17.18,17.1,17.13,12400.0,17.1699,17.1799,17.0999,17.1299,12400.0
2007-09-27 12:20:00,17.14,17.19,17.12,17.15,10600.0,17.1399,17.1899,17.1199,17.1499,10600.0
2007-09-27 12:30:00,17.14,17.26,17.13,17.15,14900.0,17.1399,17.2599,17.1299,17.1499,14900.0
2007-09-27 12:40:00,17.13,17.15,17.06,17.07,11600.0,17.1299,17.1499,17.0599,17.0699,11600.0
2007-09-27 12:50:00,17.07,17.12,17.05,17.11,12600.0,17.0699,17.1199,17.0499,17.1099,12600.0
2007-09-27 13:00:00,17.11,17.11,17.06,17.08,15000.0,17.1099,17.1099,17.0599,17.0799,15000.0
2007-09-27 13:10:00,17.08,17.08,17.02,17.03,11900.0,17.0799,17.0799,17.0199,17.0299,11900.0
2007-09-27 13:20:00,17.03,17.1,17.02,17.04,31600.0,17.0299,17.0999,17.0199,17.0399,31600.0
2007-09-27 13:30:00,17.05,17.06,17.02,17.02,13100.0,17.0499,17.0599,17.0199,17.0199,13100.0
2007-09-27 13:40:00,17.03,17.05,17.01,17.02,6600.0,17.0299,17.0499,17.0099,17.0199,6600.0
2007-09-27 13:50:00,17.02,17.04,17.01,17.02,17400.0,17.0199,17.0399,17.0099,17.0199,17400.0
2007-09-27 14:00:00,17.02,17.04,17.02,17.02,11300.0,17.0199,17.0399,17.0199,17.0199,11300.0
2007-09-27 14:10:00,17.02,17.02,16.95,16.96,34400.0,17.0199,17.0199,16.9499,16.9599,34400.0
2007-09-27 14:20:00,16.95,16.97,16.9,16.97,43000.0,16.9499,16.9699,16.8999,16.9699,43000.0
2007-09-27 14:30:00,16.97,17.02,16.93,16.98,21500.0,16.9699,17.0199,16.9299,16.9799,21500.0
2007-09-27 14:40:00,16.97,16.98,16.91,16.96,19700.0,16.9699,16.9799,16.9099,16.9599,19700.0
2007-09-27 14:50:00,16.97,16.97,16.91,16.97,13400.0,16.9699,16.9699,16.9099,16.9699,13400.0
2007-09-27 15:00:00,16.97,17.02,16.94,17.0,17900.0,16.9699,17.0199,16.9399,16.9999,17900.0
2007-09-27 15:10:00,17.0,17.09,17.0,17.06,32800.0,16.9999,17.0899,16.9999,17.0599,32800.0
2007-09-27 15:20:00,17.06,17.08,17.04,17.08,43300.0,17.0599,17.0799,17.0399,17.0799,43300.0
2007-09-27 15:30:00,17.08,17.08,17.03,17.06,71100.0,17.0799,17.0799,17.0299,17.0599,71100.0
2007-09-27 15:40:00,17.06,17.1,17.04,17.07,20500.0,17.0599,17.0999,17.0399,17.0699,20500.0
2007-09-27 15:50:00,17.07,17.22,17.05,17.13,73800.0,17.0699,17.2199,17.0499,17.1299,73800.0
2007-09-28 09:30:00,17.06,17.46,17.06,17.39,36500.0,17.0599,17.4599,17.0599,17.3899,36500.0
2007-09-28 09:40:00,17.4,17.6,17.34,17.54,32700.0,17.3999,17.5999,17.3399,17.5399,32700.0
2007-09-28 09:50:00,17.53,17.73,17.47,17.64,52400.0,17.5299,17.7299,17.4699,17.6399,52400.0
2007-09-28 10:00:00,17.64,17.67,17.53,17.59,39100.0,17.6399,17.6699,17.5299,17.5899,39100.0
2007-09-28 10:10:00,17.61,17.61,17.42,17.42,26100.0,17.6099,17.6099,17.4199,17.4199,26100.0
2007-09-28 10:20:00,17.43,17.44,17.36,17.36,8400.0,17.4299,17.4399,17.3599,17.3599,8400.0
2007-09-28 10:30:00,17.36,17.39,17.3,17.31,29400.0,17.3599,17.3899,17.2999,17.3099,29400.0
2007-09-28 10:40:00,17.3,17.31,17.23,17.23,14000.0,17.2999,17.3099,17.2299,17.2299,14000.0
2007-09-28 10:50:00,17.23,17.24,17.18,17.2,18100.0,17.2299,17.2399,17.1799,17.1999,18100.0
2007-09-28 11:00:00,17.21,17.22,17.16,17.19,17200.0,17.2099,17.2199,17.1599,17.1899,17200.0
2007-09-28 11:10:00,17.18,17.18,17.11,17.11,17700.0,17.1799,17.1799,17.1099,17.1099,17700.0
2007-09-28 11:20:00,17.11,17.12,17.06,17.1,18800.0,17.1099,17.1199,17.0599,17.0999,18800.0
2007-09-28 11:30:00,17.09,17.1,17.02,17.02,20300.0,17.0899,17.0999,17.0199,17.0199,20300.0
2007-09-28 11:40:00,17.02,17.04,17.02,17.02,17000.0,17.0199,17.0399,17.0199,17.0199,17000.0
2007-09-28 11:50:00,17.02,17.08,17.01,17.07,18200.0,17.0199,17.0799,17.0099,17.0699,18200.0
2007-09-28 12:00:00,17.08,17.17,17.07,17.16,11500.0,17.0799,17.1699,17.0699,17.1599,11500.0
2007-09-28 12:10:00,17.16,17.17,17.1,17.1,12400.0,17.1599,17.1699,17.0999,17.0999,12400.0
2007-09-28 12:20:00,17.1,17.13,17.03,17.05,24400.0,17.0999,17.1299,17.0299,17.0499,24400.0
2007-09-28 12:30:00,17.05,17.23,17.04,17.08,36400.0,17.0499,17.2299,17.0399,17.0799,36400.0
2007-09-28 12:40:00,17.08,17.08,17.03,17.07,56100.0,17.0799,17.0799,17.0299,17.0699,56100.0
2007-09-28 12:50:00,17.07,17.08,17.05,17.08,4200.0,17.0699,17.0799,17.0499,17.0799,4200.0
2007-09-28 13:00:00,17.06,17.08,17.05,17.06,10900.0,17.0599,17.0799,17.0499,17.0599,10900.0
2007-09-28 13:10:00,17.06,17.24,17.05,17.16,22100.0,17.0599,17.2399,17.0499,17.1599,22100.0
2007-09-28 13:20:00,17.2,17.2,17.17,17.2,3900.0,17.1999,17.1999,17.1699,17.1999,3900.0
2007-09-28 13:30:00,17.2,17.31,17.19,17.31,16700.0,17.1999,17.3099,17.1899,17.3099,16700.0
2007-09-28 13:40:00,17.31,17.34,17.12,17.13,42900.0,17.3099,17.3399,17.1199,17.1299,42900.0
2007-09-28 13:50:00,17.14,17.18,17.08,17.11,17000.0,17.1399,17.1799,17.0799,17.1099,17000.0
2007-09-28 14:00:00,17.11,17.16,17.11,17.16,12700.0,17.1099,17.1599,17.1099,17.1599,12700.0
2007-09-28 14:10:00,17.17,17.24,17.13,17.17,18500.0,17.1699,17.2399,17.1299,17.1699,18500.0
2007-09-28 14:20:00,17.17,17.21,17.15,17.16,8800.0,17.1699,17.2099,17.1499,17.1599,8800.0
2007-09-28 14:30:00,17.15,17.15,17.11,17.13,25700.0,17.1499,17.1499,17.1099,17.1299,25700.0
2007-09-28 14:40:00,17.11,17.12,17.08,17.08,38100.0,17.1099,17.1199,17.0799,17.0799,38100.0
2007-09-28 14:50:00,17.08,17.1,17.01,17.08,31100.0,17.0799,17.0999,17.0099,17.0799,31100.0
2007-09-28 15:00:00,17.07,17.1,17.05,17.06,12900.0,17.0699,17.0999,17.0499,17.0599,12900.0
2007-09-28 15:10:00,17.05,17.06,16.97,17.0,26100.0,17.0499,17.0599,16.9699,16.9999,26100.0
2007-09-28 15:20:00,17.0,17.04,16.99,17.03,20600.0,16.9999,17.0399,16.9899,17.0299,20600.0
2007-09-28 15:30:00,17.02,17.11,16.97,16.97,44000.0,17.0199,17.1099,16.9699,16.9699,44000.0
2007-09-28 15:40:00,16.98,17.04,16.92,16.97,36300.0,16.9799,17.0399,16.9199,16.9699,36300.0
2007-09-28 15:50:00,16.97,17.07,16.96,17.07,67400.0,16.9699,17.0699,16.9599,17.0699,67400.0
2007-10-01 09:30:00,17.26,17.26,17.15,17.19,39800.0,17.2599,17.2599,17.1499,17.1899,39800.0
2007-10-01 09:40:00,17.15,17.19,17.03,17.1,32700.0,17.1499,17.1899,17.0299,17.0999,32700.0
2007-10-01 09:50:00,17.1,17.18,17.1,17.17,9900.0,17.0999,17.1799,17.0999,17.1699,9900.0
2007-10-01 10:00:00,17.2,17.23,17.15,17.18,19500.0,17.1999,17.2299,17.1499,17.1799,19500.0
2007-10-01 10:10:00,17.17,17.46,17.17,17.39,36400.0,17.1699,17.4599,17.1699,17.3899,36400.0
2007-10-01 10:20:00,17.37,17.42,17.34,17.41,11400.0,17.3699,17.4199,17.3399,17.4099,11400.0
2007-10-01 10:30:00,17.41,17.41,17.29,17.34,18400.0,17.4099,17.4099,17.2899,17.3399,18400.0
2007-10-01 10:40:00,17.3,17.32,17.21,17.23,16700.0,17.2999,17.3199,17.2099,17.2299,16700.0
2007-10-01 10:50:00,17.22,17.25,17.04,17.11,27800.0,17.2199,17.2499,17.0399,17.1099,27800.0
2007-10-01 11:00:00,17.08,17.2,17.08,17.16,29000.0,17.0799,17.1999,17.0799,17.1599,29000.0
2007-10-01 11:10:00,17.19,17.2,17.15,17.19,7800.0,17.1899,17.1999,17.1499,17.1899,7800.0
2007-10-01 11:20:00,17.2,17.21,17.18,17.19,10200.0,17.1999,17.2099,17.1799,17.1899,10200.0
2007-10-01 11:30:00,17.19,17.3,17.19,17.27,9600.0,17.1899,17.2999,17.1899,17.2699,9600.0
2007-10-01 11:40:00,17.26,17.28,17.15,17.21,12100.0,17.2599,17.2799,17.1499,17.2099,12100.0
2007-10-01 11:50:00,17.2,17.29,17.17,17.24,11000.0,17.1999,17.2899,17.1699,17.2399,11000.0
2007-10-01 12:00:00,17.22,17.23,17.2,17.2,6800.0,17.2199,17.2299,17.1999,17.1999,6800.0
2007-10-01 12:10:00,17.21,17.25,17.2,17.23,6900.0,17.2099,17.2499,17.1999,17.2299,6900.0
2007-10-01 12:20:00,17.25,17.36,17.24,17.34,16500.0,17.2499,17.3599,17.2399,17.3399,16500.0
2007-10-01 12:30:00,17.34,17.38,17.32,17.32,8500.0,17.3399,17.3799,17.3199,17.3199,8500.0
2007-10-01 12:40:00,17.32,17.34,17.28,17.33,12600.0,17.3199,17.3399,17.2799,17.3299,12600.0
2007-10-01 12:50:00,17.33,17.34,17.31,17.31,2900.0,17.3299,17.3399,17.3099,17.3099,2900.0
2007-10-01 13:00:00,17.33,17.36,17.32,17.32,13400.0,17.3299,17.3599,17.3199,17.3199,13400.0
2007-10-01 13:10:00,17.31,17.37,17.29,17.35,11400.0,17.3099,17.3699,17.2899,17.3499,11400.0
2007-10-01 13:20:00,17.36,17.51,17.32,17.51,39500.0,17.3599,17.5099,17.3199,17.5099,39500.0
2007-10-01 13:30:00,17.5,17.5,17.42,17.44,9600.0,17.4999,17.4999,17.4199,17.4399,9600.0
2007-10-01 13:40:00,17.46,17.48,17.43,17.44,13800.0,17.4599,17.4799,17.4299,17.4399,13800.0
2007-10-01 13:50:00,17.46,17.48,17.44,17.46,10300.0,17.4599,17.4799,17.4399,17.4599,10300.0
2007-10-01 14:00:00,17.48,17.5,17.45,17.49,18900.0,17.4799,17.4999,17.4499,17.4899,18900.0
2007-10-01 14:10:00,17.5,17.53,17.47,17.47,11300.0,17.4999,17.5299,17.4699,17.4699,11300.0
2007-10-01 14:20:00,17.47,17.48,17.41,17.43,16500.0,17.4699,17.4799,17.4099,17.4299,16500.0
2007-10-01 14:30:00,17.42,17.45,17.4,17.42,15700.0,17.4199,17.4499,17.3999,17.4199,15700.0
2007-10-01 14:40:00,17.43,17.51,17.43,17.49,24200.0,17.4299,17.5099,17.4299,17.4899,24200.0
2007-10-01 14:50:00,17.5,17.54,17.49,17.5,10600.0,17.4999,17.5399,17.4899,17.4999,10600.0
2007-10-01 15:00:00,17.51,17.57,17.5,17.56,21700.0,17.5099,17.5699,17.4999,17.5599,21700.0
2007-10-01 15:10:00,17.56,17.58,17.5,17.5,18500.0,17.5599,17.5799,17.4999,17.4999,18500.0
2007-10-01 15:20:00,17.51,17.54,17.47,17.5,11100.0,17.5099,17.5399,17.4699,17.4999,11100.0
2007-10-01 15:30:00,17.5,17.53,17.47,17.48,34600.0,17.4999,17.5299,17.4699,17.4799,34600.0
2007-10-01 15:40:00,17.48,17.52,17.47,17.48,58900.0,17.4799,17.5199,17.4699,17.4799,58900.0
2007-10-01 15:50:00,17.48,17.65,17.47,17.6,131000.0,17.4799,17.6499,17.4699,17.5999,131000.0
2007-10-02 09:30:00,17.57,17.58,17.51,17.52,16500.0,17.5699,17.5799,17.5099,17.5199,16500.0
2007-10-02 09:40:00,17.52,17.52,17.37,17.44,28900.0,17.5199,17.5199,17.3699,17.4399,28900.0
2007-10-02 09:50:00,17.44,17.52,17.44,17.5,6400.0,17.4399,17.5199,17.4399,17.4999,6400.0
2007-10-02 10:00:00,17.49,17.53,17.47,17.52,7600.0,17.4899,17.5299,17.4699,17.5199,7600.0
2007-10-02 10:10:00,17.52,17.53,17.5,17.53,7400.0,17.5199,17.5299,17.4999,17.5299,7400.0
2007-10-02 10:20:00,17.53,17.53,17.48,17.52,9200.0,17.5299,17.5299,17.4799,17.5199,9200.0
2007-10-02 10:30:00,17.51,17.51,17.48,17.49,11700.0,17.5099,17.5099,17.4799,17.4899,11700.0
2007-10-02 10:40:00,17.48,17.49,17.48,17.49,2200.0,17.4799,17.4899,17.4799,17.4899,2200.0
2007-10-02 10:50:00,17.48,17.49,17.47,17.49,2800.0,17.4799,17.4899,17.4699,17.4899,2800.0
2007-10-02 11:00:00,17.47,17.49,17.47,17.47,2300.0,17.4699,17.4899,17.4699,17.4699,2300.0
2007-10-02 11:10:00,17.47,17.48,17.47,17.48,10700.0,17.4699,17.4799,17.4699,17.4799,10700.0
2007-10-02 11:20:00,17.47,17.5,17.47,17.49,7900.0,17.4699,17.4999,17.4699,17.4899,7900.0
2007-10-02 11:30:00,17.48,17.5,17.48,17.49,2300.0,17.4799,17.4999,17.4799,17.4899,2300.0
2007-10-02 11:40:00,17.48,17.49,17.47,17.47,2300.0,17.4799,17.4899,17.4699,17.4699,2300.0
2007-10-02 11:50:00,17.47,17.48,17.46,17.46,6300.0,17.4699,17.4799,17.4599,17.4599,6300.0
2007-10-02 12:00:00,17.47,17.47,17.41,17.45,12300.0,17.4699,17.4699,17.4099,17.4499,12300.0
2007-10-02 12:10:00,17.42,17.45,17.42,17.43,1900.0,17.4199,17.4499,17.4199,17.4299,1900.0
2007-10-02 12:20:00,17.44,17.45,17.4,17.41,9200.0,17.4399,17.4499,17.3999,17.4099,9200.0
2007-10-02 12:30:00,17.39,17.41,17.37,17.38,5700.0,17.3899,17.4099,17.3699,17.3799,5700.0
2007-10-02 12:40:00,17.38,17.42,17.32,17.39,7600.0,17.3799,17.4199,17.3199,17.3899,7600.0
2007-10-02 12:50:00,17.39,17.39,17.36,17.36,2800.0,17.3899,17.3899,17.3599,17.3599,2800.0
2007-10-02 13:00:00,17.38,17.38,17.36,17.36,2400.0,17.3799,17.3799,17.3599,17.3599,2400.0
2007-10-02 13:10:00,17.36,17.36,17.32,17.32,3100.0,17.3599,17.3599,17.3199,17.3199,3100.0
2007-10-02 13:20:00,17.32,17.32,17.22,17.24,8500.0,17.3199,17.3199,17.2199,17.2399,8500.0
2007-10-02 13:30:00,17.26,17.26,17.22,17.22,6800.0,17.2599,17.2599,17.2199,17.2199,6800.0
2007-10-02 13:40:00,17.23,17.32,17.23,17.3,6900.0,17.2299,17.3199,17.2299,17.2999,6900.0
2007-10-02 13:50:00,17.28,17.39,17.27,17.39,19500.0,17.2799,17.3899,17.2699,17.3899,19500.0
2007-10-02 14:00:00,17.37,17.39,17.37,17.37,3800.0,17.3699,17.3899,17.3699,17.3699,3800.0
2007-10-02 14:10:00,17.39,17.41,17.38,17.41,7900.0,17.3899,17.4099,17.3799,17.4099,7900.0
2007-10-02 14:20:00,17.41,17.41,17.4,17.41,3200.0,17.4099,17.4099,17.3999,17.4099,3200.0
2007-10-02 14:30:00,17.41,17.41,17.38,17.39,6500.0,17.4099,17.4099,17.3799,17.3899,6500.0
2007-10-02 14:40:00,17.39,17.41,17.39,17.41,6300.0,17.3899,17.4099,17.3899,17.4099,6300.0
2007-10-02 14:50:00,17.41,17.41,17.39,17.4,4000.0,17.4099,17.4099,17.3899,17.3999,4000.0
2007-10-02 15:00:00,17.39,17.41,17.38,17.39,9700.0,17.3899,17.4099,17.3799,17.3899,9700.0
2007-10-02 15:10:00,17.4,17.48,17.39,17.47,16700.0,17.3999,17.4799,17.3899,17.4699,16700.0
2007-10-02 15:20:00,17.47,17.53,17.47,17.5,37800.0,17.4699,17.5299,17.4699,17.4999,37800.0
2007-10-02 15:30:00,17.5,17.58,17.5,17.55,32300.0,17.4999,17.5799,17.4999,17.5499,32300.0
2007-10-02 15:40:00,17.54,17.59,17.5,17.56,30700.0,17.5399,17.5899,17.4999,17.5599,30700.0
2007-10-02 15:50:00,17.57,17.72,17.57,17.62,118000.0,17.5699,17.7199,17.5699,17.6199,118000.0
2007-10-03 09:30:00,17.49,17.67,17.43,17.67,12400.0,17.4899,17.6699,17.4299,17.6699,12400.0
2007-10-03 09:40:00,17.65,17.67,17.6,17.6,14700.0,17.6499,17.6699,17.5999,17.5999,14700.0
2007-10-03 09:50:00,17.54,17.55,17.44,17.44,8700.0,17.5399,17.5499,17.4399,17.4399,8700.0
2007-10-03 10:00:00,17.44,17.44,17.35,17.36,14400.0,17.4399,17.4399,17.3499,17.3599,14400.0
2007-10-03 10:10:00,17.37,17.39,17.34,17.38,15800.0,17.3699,17.3899,17.3399,17.3799,15800.0
2007-10-03 10:20:00,17.38,17.4,17.37,17.38,13200.0,17.3799,17.3999,17.3699,17.3799,13200.0
2007-10-03 10:30:00,17.39,17.4,17.33,17.33,12900.0,17.3899,17.3999,17.3299,17.3299,12900.0
2007-10-03 10:40:00,17.33,17.34,17.32,17.34,12300.0,17.3299,17.3399,17.3199,17.3399,12300.0
2007-10-03 10:50:00,17.34,17.41,17.34,17.38,9000.0,17.3399,17.4099,17.3399,17.3799,9000.0
2007-10-03 11:00:00,17.4,17.42,17.36,17.36,12700.0,17.3999,17.4199,17.3599,17.3599,12700.0
2007-10-03 11:10:00,17.37,17.39,17.36,17.37,8900.0,17.3699,17.3899,17.3599,17.3699,8900.0
2007-10-03 11:20:00,17.38,17.41,17.38,17.38,18700.0,17.3799,17.4099,17.3799,17.3799,18700.0
2007-10-03 11:30:00,17.39,17.39,17.35,17.39,11000.0,17.3899,17.3899,17.3499,17.3899,11000.0
2007-10-03 11:40:00,17.4,17.45,17.4,17.44,9900.0,17.3999,17.4499,17.3999,17.4399,9900.0
2007-10-03 11:50:00,17.45,17.46,17.44,17.45,13900.0,17.4499,17.4599,17.4399,17.4499,13900.0
2007-10-03 12:00:00,17.44,17.45,17.43,17.43,6400.0,17.4399,17.4499,17.4299,17.4299,6400.0
2007-10-03 12:10:00,17.43,17.45,17.42,17.43,10600.0,17.4299,17.4499,17.4199,17.4299,10600.0
2007-10-03 12:20:00,17.43,17.52,17.43,17.51,10100.0,17.4299,17.5199,17.4299,17.5099,10100.0
2007-10-03 12:30:00,17.5,17.51,17.44,17.44,17800.0,17.4999,17.5099,17.4399,17.4399,17800.0
2007-10-03 12:40:00,17.43,17.5,17.43,17.48,13200.0,17.4299,17.4999,17.4299,17.4799,13200.0
2007-10-03 12:50:00,17.48,17.49,17.45,17.46,4700.0,17.4799,17.4899,17.4499,17.4599,4700.0
2007-10-03 13:00:00,17.45,17.45,17.4,17.4,49200.0,17.4499,17.4499,17.3999,17.3999,49200.0
2007-10-03 13:10:00,17.4,17.4,17.35,17.36,31500.0,17.3999,17.3999,17.3499,17.3599,31500.0
2007-10-03 13:20:00,17.37,17.37,17.34,17.35,8300.0,17.3699,17.3699,17.3399,17.3499,8300.0
2007-10-03 13:30:00,17.34,17.34,17.32,17.33,13800.0,17.3399,17.3399,17.3199,17.3299,13800.0
2007-10-03 13:40:00,17.34,17.35,17.32,17.35,7200.0,17.3399,17.3499,17.3199,17.3499,7200.0
2007-10-03 13:50:00,17.34,17.36,17.34,17.36,8200.0,17.3399,17.3599,17.3399,17.3599,8200.0
2007-10-03 14:00:00,17.35,17.38,17.34,17.38,13000.0,17.3499,17.3799,17.3399,17.3799,13000.0
2007-10-03 14:10:00,17.36,17.41,17.35,17.39,12800.0,17.3599,17.4099,17.3499,17.3899,12800.0
2007-10-03 14:20:00,17.41,17.44,17.38,17.43,8600.0,17.4099,17.4399,17.3799,17.4299,8600.0
2007-10-03 14:30:00,17.44,17.44,17.4,17.41,5300.0,17.4399,17.4399,17.3999,17.4099,5300.0
2007-10-03 14:40:00,17.41,17.41,17.36,17.36,16700.0,17.4099,17.4099,17.3599,17.3599,16700.0
2007-10-03 14:50:00,17.36,17.39,17.35,17.36,18100.0,17.3599,17.3899,17.3499,17.3599,18100.0
2007-10-03 15:00:00,17.37,17.42,17.33,17.41,23100.0,17.3699,17.4199,17.3299,17.4099,23100.0
2007-10-03 15:10:00,17.41,17.44,17.41,17.43,7600.0,17.4099,17.4399,17.4099,17.4299,7600.0
2007-10-03 15:20:00,17.42,17.44,17.42,17.43,13500.0,17.4199,17.4399,17.4199,17.4299,13500.0
2007-10-03 15:30:00,17.44,17.56,17.43,17.55,28400.0,17.4399,17.5599,17.4299,17.5499,28400.0
2007-10-03 15:40:00,17.54,17.65,17.53,17.63,46600.0,17.5399,17.6499,17.5299,17.6299,46600.0
2007-10-03 15:50:00,17.63,17.85,17.63,17.7,132700.0,17.6299,17.8499,17.6299,17.6999,132700.0
2007-10-04 09:30:00,17.8,17.85,17.73,17.73,24900.0,17.7999,17.8499,17.7299,17.7299,24900.0
2007-10-04 09:40:00,17.73,17.79,17.73,17.77,33300.0,17.7299,17.7899,17.7299,17.7699,33300.0
2007-10-04 09:50:00,17.78,18.09,17.75,18.08,53100.0,17.7799,18.0899,17.7499,18.0799,53100.0
2007-10-04 10:00:00,18.07,18.1,17.93,17.96,35800.0,18.0699,18.0999,17.9299,17.9599,35800.0
2007-10-04 10:10:00,17.95,18.0,17.91,17.92,26900.0,17.9499,17.9999,17.9099,17.9199,26900.0
2007-10-04 10:20:00,17.92,17.95,17.88,17.91,16400.0,17.9199,17.9499,17.8799,17.9099,16400.0
2007-10-04 10:30:00,17.89,17.96,17.89,17.92,26300.0,17.8899,17.9599,17.8899,17.9199,26300.0
2007-10-04 10:40:00,17.91,17.96,17.82,17.9,21200.0,17.9099,17.9599,17.8199,17.8999,21200.0
2007-10-04 10:50:00,17.93,18.0,17.93,17.95,23500.0,17.9299,17.9999,17.9299,17.9499,23500.0
2007-10-04 11:00:00,18.0,18.01,17.94,17.97,15400.0,17.9999,18.0099,17.9399,17.9699,15400.0
2007-10-04 11:10:00,17.97,18.01,17.96,18.0,38300.0,17.9699,18.0099,17.9599,17.9999,38300.0
2007-10-04 11:20:00,18.0,18.05,17.97,17.97,13300.0,17.9999,18.0499,17.9699,17.9699,13300.0
2007-10-04 11:30:00,17.98,18.02,17.98,18.01,9600.0,17.9799,18.0199,17.9799,18.0099,9600.0
2007-10-04 11:40:00,18.0,18.05,18.0,18.03,19200.0,17.9999,18.0499,17.9999,18.0299,19200.0
2007-10-04 11:50:00,18.03,18.07,18.02,18.05,24000.0,18.0299,18.0699,18.0199,18.0499,24000.0
2007-10-04 12:00:00,18.03,18.08,18.01,18.01,17800.0,18.0299,18.0799,18.0099,18.0099,17800.0
2007-10-04 12:10:00,18.02,18.03,17.96,17.96,13300.0,18.0199,18.0299,17.9599,17.9599,13300.0
2007-10-04 12:20:00,17.96,17.96,17.85,17.86,5900.0,17.9599,17.9599,17.8499,17.8599,5900.0
2007-10-04 12:30:00,17.88,17.95,17.87,17.88,5700.0,17.8799,17.9499,17.8699,17.8799,5700.0
2007-10-04 12:40:00,17.87,17.87,17.75,17.79,11800.0,17.8699,17.8699,17.7499,17.7899,11800.0
2007-10-04 12:50:00,17.78,17.81,17.72,17.74,17400.0,17.7799,17.8099,17.7199,17.7399,17400.0
2007-10-04 13:00:00,17.76,17.77,17.73,17.73,6500.0,17.7599,17.7699,17.7299,17.7299,6500.0
2007-10-04 13:10:00,17.73,17.75,17.72,17.72,7200.0,17.7299,17.7499,17.7199,17.7199,7200.0
2007-10-04 13:20:00,17.72,17.79,17.71,17.79,9800.0,17.7199,17.7899,17.7099,17.7899,9800.0
2007-10-04 13:30:00,17.78,17.8,17.71,17.73,6700.0,17.7799,17.7999,17.7099,17.7299,6700.0
2007-10-04 13:40:00,17.72,17.74,17.71,17.72,5900.0,17.7199,17.7399,17.7099,17.7199,5900.0
2007-10-04 13:50:00,17.72,17.74,17.65,17.65,18200.0,17.7199,17.7399,17.6499,17.6499,18200.0
2007-10-04 14:00:00,17.65,17.66,17.56,17.6,33300.0,17.6499,17.6599,17.5599,17.5999,33300.0
2007-10-04 14:10:00,17.59,17.59,17.56,17.56,14100.0,17.5899,17.5899,17.5599,17.5599,14100.0
2007-10-04 14:20:00,17.57,17.57,17.5,17.5,25700.0,17.5699,17.5699,17.4999,17.4999,25700.0
2007-10-04 14:30:00,17.49,17.62,17.49,17.6,19300.0,17.4899,17.6199,17.4899,17.5999,19300.0
2007-10-04 14:40:00,17.6,17.63,17.57,17.63,22400.0,17.5999,17.6299,17.5699,17.6299,22400.0
2007-10-04 14:50:00,17.6,17.64,17.55,17.61,23800.0,17.5999,17.6399,17.5499,17.6099,23800.0
2007-10-04 15:00:00,17.6,17.62,17.56,17.59,17200.0,17.5999,17.6199,17.5599,17.5899,17200.0
2007-10-04 15:10:00,17.56,17.57,17.5,17.57,21400.0,17.5599,17.5699,17.4999,17.5699,21400.0
2007-10-04 15:20:00,17.56,17.65,17.56,17.63,15800.0,17.5599,17.6499,17.5599,17.6299,15800.0
2007-10-04 15:30:00,17.64,17.65,17.6,17.65,33900.0,17.6399,17.6499,17.5999,17.6499,33900.0
2007-10-04 15:40:00,17.65,17.68,17.65,17.65,35500.0,17.6499,17.6799,17.6499,17.6499,35500.0
2007-10-04 15:50:00,17.65,17.72,17.65,17.69,64300.0,17.6499,17.7199,17.6499,17.6899,64300.0
2007-10-05 09:30:00,17.99,18.0,17.88,17.91,20300.0,17.9899,17.9999,17.8799,17.9099,20300.0
2007-10-05 09:40:00,17.93,17.99,17.84,17.87,7300.0,17.9299,17.9899,17.8399,17.8699,7300.0
2007-10-05 09:50:00,17.89,17.92,17.82,17.87,2600.0,17.8899,17.9199,17.8199,17.8699,2600.0
2007-10-05 10:00:00,17.88,17.92,17.84,17.87,8200.0,17.8799,17.9199,17.8399,17.8699,8200.0
2007-10-05 10:10:00,17.88,17.91,17.81,17.81,4500.0,17.8799,17.9099,17.8099,17.8099,4500.0
2007-10-05 10:20:00,17.8,17.8,17.75,17.76,7400.0,17.7999,17.7999,17.7499,17.7599,7400.0
2007-10-05 10:30:00,17.76,17.77,17.68,17.68,6400.0,17.7599,17.7699,17.6799,17.6799,6400.0
2007-10-05 10:40:00,17.67,17.75,17.59,17.75,16100.0,17.6699,17.7499,17.5899,17.7499,16100.0
2007-10-05 10:50:00,17.75,18.06,17.68,17.91,94600.0,17.7499,18.0599,17.6799,17.9099,94600.0
2007-10-05 11:00:00,17.94,18.12,17.9,18.0,55600.0,17.9399,18.1199,17.8999,17.9999,55600.0
2007-10-05 11:10:00,17.99,18.17,17.99,18.14,28100.0,17.9899,18.1699,17.9899,18.1399,28100.0
2007-10-05 11:20:00,18.15,18.19,18.15,18.16,21600.0,18.1499,18.1899,18.1499,18.1599,21600.0
2007-10-05 11:30:00,18.18,18.24,18.17,18.24,27900.0,18.1799,18.2399,18.1699,18.2399,27900.0
2007-10-05 11:40:00,18.23,18.25,18.1,18.15,25300.0,18.2299,18.2499,18.0999,18.1499,25300.0
2007-10-05 11:50:00,18.16,18.23,18.16,18.23,18400.0,18.1599,18.2299,18.1599,18.2299,18400.0
2007-10-05 12:00:00,18.23,18.26,18.17,18.24,21800.0,18.2299,18.2599,18.1699,18.2399,21800.0
2007-10-05 12:10:00,18.22,18.25,18.2,18.25,11200.0,18.2199,18.2499,18.1999,18.2499,11200.0
2007-10-05 12:20:00,18.26,18.27,18.16,18.16,20600.0,18.2599,18.2699,18.1599,18.1599,20600.0
2007-10-05 12:30:00,18.16,18.22,18.16,18.2,42200.0,18.1599,18.2199,18.1599,18.1999,42200.0
2007-10-05 12:40:00,18.2,18.21,18.15,18.15,10800.0,18.1999,18.2099,18.1499,18.1499,10800.0
2007-10-05 12:50:00,18.14,18.15,18.11,18.11,11900.0,18.1399,18.1499,18.1099,18.1099,11900.0
2007-10-05 13:00:00,18.1,18.16,18.09,18.09,17600.0,18.0999,18.1599,18.0899,18.0899,17600.0
2007-10-05 13:10:00,18.1,18.12,18.07,18.11,10000.0,18.0999,18.1199,18.0699,18.1099,10000.0
2007-10-05 13:20:00,18.09,18.11,18.06,18.08,5600.0,18.0899,18.1099,18.0599,18.0799,5600.0
2007-10-05 13:30:00,18.05,18.09,18.0,18.06,13200.0,18.0499,18.0899,17.9999,18.0599,13200.0
2007-10-05 13:40:00,18.08,18.1,18.08,18.1,9300.0,18.0799,18.0999,18.0799,18.0999,9300.0
2007-10-05 13:50:00,18.1,18.14,18.1,18.1,12300.0,18.0999,18.1399,18.0999,18.0999,12300.0
2007-10-05 14:00:00,18.09,18.13,18.09,18.09,7800.0,18.0899,18.1299,18.0899,18.0899,7800.0
2007-10-05 14:10:00,18.09,18.1,18.05,18.08,15200.0,18.0899,18.0999,18.0499,18.0799,15200.0
2007-10-05 14:20:00,18.08,18.1,18.04,18.05,14700.0,18.0799,18.0999,18.0399,18.0499,14700.0
2007-10-05 14:30:00,18.05,18.06,18.04,18.06,24200.0,18.0499,18.0599,18.0399,18.0599,24200.0
2007-10-05 14:40:00,18.06,18.07,18.03,18.03,13300.0,18.0599,18.0699,18.0299,18.0299,13300.0
2007-10-05 14:50:00,18.04,18.06,18.03,18.05,22000.0,18.0399,18.0599,18.0299,18.0499,22000.0
2007-10-05 15:00:00,18.05,18.09,18.04,18.06,34700.0,18.0499,18.0899,18.0399,18.0599,34700.0
2007-10-05 15:10:00,18.06,18.06,18.03,18.05,23300.0,18.0599,18.0599,18.0299,18.0499,23300.0
2007-10-05 15:20:00,18.05,18.05,18.03,18.04,24600.0,18.0499,18.0499,18.0299,18.0399,24600.0
2007-10-05 15:30:00,18.04,18.08,18.03,18.07,45800.0,18.0399,18.0799,18.0299,18.0699,45800.0
2007-10-05 15:40:00,18.06,18.07,18.02,18.04,44200.0,18.0599,18.0699,18.0199,18.0399,44200.0
2007-10-05 15:50:00,18.03,18.05,18.01,18.04,75300.0,18.0299,18.0499,18.0099,18.0399,75300.0
2007-10-08 09:30:00,18.1,18.1,17.96,18.05,24500.0,18.0999,18.0999,17.9599,18.0499,24500.0
2007-10-08 09:40:00,18.05,18.1,18.04,18.06,22700.0,18.0499,18.0999,18.0399,18.0599,22700.0
2007-10-08 09:50:00,18.05,18.08,18.02,18.02,14300.0,18.0499,18.0799,18.0199,18.0199,14300.0
2007-10-08 10:00:00,18.02,18.05,18.02,18.05,12600.0,18.0199,18.0499,18.0199,18.0499,12600.0
2007-10-08 10:10:00,18.05,18.05,18.03,18.04,7300.0,18.0499,18.0499,18.0299,18.0399,7300.0
2007-10-08 10:20:00,18.04,18.05,18.02,18.04,7400.0,18.0399,18.0499,18.0199,18.0399,7400.0
2007-10-08 10:30:00,18.04,18.05,18.03,18.05,6100.0,18.0399,18.0499,18.0299,18.0499,6100.0
2007-10-08 10:40:00,18.04,18.06,18.03,18.05,17000.0,18.0399,18.0599,18.0299,18.0499,17000.0
2007-10-08 10:50:00,18.05,18.11,18.04,18.11,74300.0,18.0499,18.1099,18.0399,18.1099,74300.0
2007-10-08 11:00:00,18.12,18.16,18.08,18.14,25000.0,18.1199,18.1599,18.0799,18.1399,25000.0
2007-10-08 11:10:00,18.16,18.18,18.15,18.17,9000.0,18.1599,18.1799,18.1499,18.1699,9000.0
2007-10-08 11:20:00,18.18,18.18,18.14,18.15,11000.0,18.1799,18.1799,18.1399,18.1499,11000.0
2007-10-08 11:30:00,18.15,18.16,18.14,18.16,12300.0,18.1499,18.1599,18.1399,18.1599,12300.0
2007-10-08 11:40:00,18.15,18.16,18.14,18.16,3100.0,18.1499,18.1599,18.1399,18.1599,3100.0
2007-10-08 11:50:00,18.14,18.14,18.1,18.1,9100.0,18.1399,18.1399,18.0999,18.0999,9100.0
2007-10-08 12:00:00,18.12,18.12,18.07,18.08,7400.0,18.1199,18.1199,18.0699,18.0799,7400.0
2007-10-08 12:10:00,18.08,18.08,18.03,18.05,5500.0,18.0799,18.0799,18.0299,18.0499,5500.0
2007-10-08 12:20:00,18.04,18.06,18.0,18.06,13100.0,18.0399,18.0599,17.9999,18.0599,13100.0
2007-10-08 12:30:00,18.08,18.08,18.07,18.07,4000.0,18.0799,18.0799,18.0699,18.0699,4000.0
2007-10-08 12:40:00,18.07,18.08,18.07,18.08,10300.0,18.0699,18.0799,18.0699,18.0799,10300.0
2007-10-08 12:50:00,18.07,18.08,18.07,18.07,8800.0,18.0699,18.0799,18.0699,18.0699,8800.0
2007-10-08 13:00:00,18.07,18.08,18.07,18.08,9200.0,18.0699,18.0799,18.0699,18.0799,9200.0
2007-10-08 13:10:00,18.07,18.08,18.07,18.07,10900.0,18.0699,18.0799,18.0699,18.0699,10900.0
2007-10-08 13:20:00,18.07,18.08,18.05,18.06,12900.0,18.0699,18.0799,18.0499,18.0599,12900.0
2007-10-08 13:30:00,18.06,18.06,18.04,18.04,5000.0,18.0599,18.0599,18.0399,18.0399,5000.0
2007-10-08 13:40:00,18.04,18.04,18.01,18.02,6000.0,18.0399,18.0399,18.0099,18.0199,6000.0
2007-10-08 13:50:00,18.01,18.03,17.9,17.93,17100.0,18.0099,18.0299,17.8999,17.9299,17100.0
2007-10-08 14:00:00,17.93,17.94,17.91,17.92,5800.0,17.9299,17.9399,17.9099,17.9199,5800.0
2007-10-08 14:10:00,17.94,17.94,17.9,17.94,10100.0,17.9399,17.9399,17.8999,17.9399,10100.0
2007-10-08 14:20:00,17.95,17.97,17.89,17.92,32400.0,17.9499,17.9699,17.8899,17.9199,32400.0
2007-10-08 14:30:00,17.91,17.93,17.91,17.91,9300.0,17.9099,17.9299,17.9099,17.9099,9300.0
2007-10-08 14:40:00,17.92,17.92,17.9,17.91,7900.0,17.9199,17.9199,17.8999,17.9099,7900.0
2007-10-08 14:50:00,17.91,17.91,17.86,17.87,8900.0,17.9099,17.9099,17.8599,17.8699,8900.0
2007-10-08 15:00:00,17.88,17.9,17.86,17.9,8600.0,17.8799,17.8999,17.8599,17.8999,8600.0
2007-10-08 15:10:00,17.9,17.9,17.89,17.9,11100.0,17.8999,17.8999,17.8899,17.8999,11100.0
2007-10-08 15:20:00,17.89,17.9,17.87,17.87,10900.0,17.8899,17.8999,17.8699,17.8699,10900.0
2007-10-08 15:30:00,17.87,17.88,17.83,17.83,18300.0,17.8699,17.8799,17.8299,17.8299,18300.0
2007-10-08 15:40:00,17.85,17.88,17.82,17.88,29900.0,17.8499,17.8799,17.8199,17.8799,29900.0
2007-10-08 15:50:00,17.87,18.0,17.87,17.96,70900.0,17.8699,17.9999,17.8699,17.9599,70900.0
2007-10-09 09:30:00,17.94,18.15,17.94,18.12,34600.0,17.9399,18.1499,17.9399,18.1199,34600.0
2007-10-09 09:40:00,18.12,18.12,18.0,18.0,10300.0,18.1199,18.1199,17.9999,17.9999,10300.0
2007-10-09 09:50:00,18.02,18.09,18.02,18.04,7200.0,18.0199,18.0899,18.0199,18.0399,7200.0
2007-10-09 10:00:00,18.05,18.07,18.0,18.02,13000.0,18.0499,18.0699,17.9999,18.0199,13000.0
2007-10-09 10:10:00,18.02,18.02,18.0,18.02,4100.0,18.0199,18.0199,17.9999,18.0199,4100.0
2007-10-09 10:20:00,18.01,18.02,18.0,18.0,3600.0,18.0099,18.0199,17.9999,17.9999,3600.0
2007-10-09 10:30:00,18.01,18.05,17.97,18.05,8200.0,18.0099,18.0499,17.9699,18.0499,8200.0
2007-10-09 10:40:00,18.04,18.05,18.0,18.0,4000.0,18.0399,18.0499,17.9999,17.9999,4000.0
2007-10-09 10:50:00,18.0,18.06,18.0,18.06,8500.0,17.9999,18.0599,17.9999,18.0599,8500.0
2007-10-09 11:00:00,18.06,18.06,18.02,18.04,6100.0,18.0599,18.0599,18.0199,18.0399,6100.0
2007-10-09 11:10:00,18.04,18.05,18.02,18.05,10200.0,18.0399,18.0499,18.0199,18.0499,10200.0
2007-10-09 11:20:00,18.05,18.05,18.04,18.04,2500.0,18.0499,18.0499,18.0399,18.0399,2500.0
2007-10-09 11:30:00,18.05,18.05,17.95,17.96,6200.0,18.0499,18.0499,17.9499,17.9599,6200.0
2007-10-09 11:40:00,17.95,18.03,17.94,18.03,6500.0,17.9499,18.0299,17.9399,18.0299,6500.0
2007-10-09 11:50:00,18.03,18.05,18.03,18.05,4500.0,18.0299,18.0499,18.0299,18.0499,4500.0
2007-10-09 12:00:00,18.05,18.05,18.0,18.01,18100.0,18.0499,18.0499,17.9999,18.0099,18100.0
2007-10-09 12:10:00,18.0,18.02,18.0,18.02,4400.0,17.9999,18.0199,17.9999,18.0199,4400.0
2007-10-09 12:20:00,18.02,18.03,18.0,18.0,11100.0,18.0199,18.0299,17.9999,17.9999,11100.0
2007-10-09 12:30:00,18.0,18.01,18.0,18.0,6200.0,17.9999,18.0099,17.9999,17.9999,6200.0
2007-10-09 12:40:00,18.0,18.05,17.99,18.05,47600.0,17.9999,18.0499,17.9899,18.0499,47600.0
2007-10-09 12:50:00,18.05,18.07,18.04,18.07,8100.0,18.0499,18.0699,18.0399,18.0699,8100.0
2007-10-09 13:00:00,18.07,18.07,18.01,18.03,8800.0,18.0699,18.0699,18.0099,18.0299,8800.0
2007-10-09 13:10:00,18.02,18.04,18.02,18.02,1900.0,18.0199,18.0399,18.0199,18.0199,1900.0
2007-10-09 13:20:00,18.04,18.04,17.93,17.93,5100.0,18.0399,18.0399,17.9299,17.9299,5100.0
2007-10-09 13:30:00,17.93,17.95,17.91,17.94,3900.0,17.9299,17.9499,17.9099,17.9399,3900.0
2007-10-09 13:40:00,17.95,17.97,17.92,17.94,6200.0,17.9499,17.9699,17.9199,17.9399,6200.0
2007-10-09 13:50:00,17.95,17.96,17.91,17.96,5300.0,17.9499,17.9599,17.9099,17.9599,5300.0
2007-10-09 14:00:00,17.95,18.05,17.93,18.0,20600.0,17.9499,18.0499,17.9299,17.9999,20600.0
2007-10-09 14:10:00,18.0,18.05,18.0,18.05,19500.0,17.9999,18.0499,17.9999,18.0499,19500.0
2007-10-09 14:20:00,18.04,18.05,18.04,18.05,6500.0,18.0399,18.0499,18.0399,18.0499,6500.0
2007-10-09 14:30:00,18.05,18.09,18.04,18.05,15500.0,18.0499,18.0899,18.0399,18.0499,15500.0
2007-10-09 14:40:00,18.04,18.05,18.02,18.03,10700.0,18.0399,18.0499,18.0199,18.0299,10700.0
2007-10-09 14:50:00,18.01,18.05,17.99,18.0,21000.0,18.0099,18.0499,17.9899,17.9999,21000.0
2007-10-09 15:00:00,18.03,18.05,18.02,18.05,9600.0,18.0299,18.0499,18.0199,18.0499,9600.0
2007-10-09 15:10:00,18.04,18.1,18.04,18.05,19300.0,18.0399,18.0999,18.0399,18.0499,19300.0
2007-10-09 15:20:00,18.05,18.12,18.01,18.06,36100.0,18.0499,18.1199,18.0099,18.0599,36100.0
2007-10-09 15:30:00,18.07,18.12,18.04,18.04,52100.0,18.0699,18.1199,18.0399,18.0399,52100.0
2007-10-09 15:40:00,18.06,18.07,18.05,18.07,36600.0,18.0599,18.0699,18.0499,18.0699,36600.0
2007-10-09 15:50:00,18.06,18.5,18.04,18.34,265500.0,18.0599,18.4999,18.0399,18.3399,265500.0
2007-10-10 09:30:00,18.4,18.5,18.11,18.3,26300.0,18.3999,18.4999,18.1099,18.2999,26300.0
2007-10-10 09:40:00,18.28,18.39,18.28,18.31,5500.0,18.2799,18.3899,18.2799,18.3099,5500.0
2007-10-10 09:50:00,18.31,18.37,18.31,18.37,8400.0,18.3099,18.3699,18.3099,18.3699,8400.0
2007-10-10 10:00:00,18.37,18.37,18.3,18.3,10000.0,18.3699,18.3699,18.2999,18.2999,10000.0
2007-10-10 10:10:00,18.31,18.51,18.31,18.51,22500.0,18.3099,18.5099,18.3099,18.5099,22500.0
2007-10-10 10:20:00,18.49,18.49,18.34,18.4,17800.0,18.4899,18.4899,18.3399,18.3999,17800.0
2007-10-10 10:30:00,18.4,18.46,18.38,18.42,24300.0,18.3999,18.4599,18.3799,18.4199,24300.0
2007-10-10 10:40:00,18.41,18.43,18.35,18.37,20400.0,18.4099,18.4299,18.3499,18.3699,20400.0
2007-10-10 10:50:00,18.38,18.42,18.36,18.42,9100.0,18.3799,18.4199,18.3599,18.4199,9100.0
2007-10-10 11:00:00,18.43,18.5,18.43,18.49,10300.0,18.4299,18.4999,18.4299,18.4899,10300.0
2007-10-10 11:10:00,18.5,18.5,18.42,18.45,9600.0,18.4999,18.4999,18.4199,18.4499,9600.0
2007-10-10 11:20:00,18.45,18.51,18.43,18.51,18800.0,18.4499,18.5099,18.4299,18.5099,18800.0
2007-10-10 11:30:00,18.5,18.52,18.5,18.52,92700.0,18.4999,18.5199,18.4999,18.5199,92700.0
2007-10-10 11:40:00,18.52,18.53,18.49,18.51,30800.0,18.5199,18.5299,18.4899,18.5099,30800.0
2007-10-10 11:50:00,18.51,18.51,18.44,18.45,13500.0,18.5099,18.5099,18.4399,18.4499,13500.0
2007-10-10 12:00:00,18.45,18.49,18.44,18.47,12700.0,18.4499,18.4899,18.4399,18.4699,12700.0
2007-10-10 12:10:00,18.44,18.47,18.43,18.46,13000.0,18.4399,18.4699,18.4299,18.4599,13000.0
2007-10-10 12:20:00,18.46,18.5,18.45,18.5,9100.0,18.4599,18.4999,18.4499,18.4999,9100.0
2007-10-10 12:30:00,18.5,18.53,18.5,18.52,10100.0,18.4999,18.5299,18.4999,18.5199,10100.0
2007-10-10 12:40:00,18.51,18.54,18.51,18.52,5500.0,18.5099,18.5399,18.5099,18.5199,5500.0
2007-10-10 12:50:00,18.51,18.51,18.5,18.51,8700.0,18.5099,18.5099,18.4999,18.5099,8700.0
2007-10-10 13:00:00,18.5,18.51,18.5,18.5,15600.0,18.4999,18.5099,18.4999,18.4999,15600.0
2007-10-10 13:10:00,18.5,18.51,18.5,18.5,12300.0,18.4999,18.5099,18.4999,18.4999,12300.0
2007-10-10 13:20:00,18.5,18.51,18.5,18.5,12600.0,18.4999,18.5099,18.4999,18.4999,12600.0
2007-10-10 13:30:00,18.5,18.52,18.5,18.5,12700.0,18.4999,18.5199,18.4999,18.4999,12700.0
2007-10-10 13:40:00,18.5,18.51,18.49,18.51,32900.0,18.4999,18.5099,18.4899,18.5099,32900.0
2007-10-10 13:50:00,18.51,18.53,18.5,18.51,7700.0,18.5099,18.5299,18.4999,18.5099,7700.0
2007-10-10 14:00:00,18.52,18.57,18.5,18.5,11700.0,18.5199,18.5699,18.4999,18.4999,11700.0
2007-10-10 14:10:00,18.51,18.53,18.5,18.52,8100.0,18.5099,18.5299,18.4999,18.5199,8100.0
2007-10-10 14:20:00,18.52,18.54,18.52,18.54,5000.0,18.5199,18.5399,18.5199,18.5399,5000.0
2007-10-10 14:30:00,18.54,18.58,18.52,18.57,10100.0,18.5399,18.5799,18.5199,18.5699,10100.0
2007-10-10 14:40:00,18.56,18.62,18.56,18.62,8300.0,18.5599,18.6199,18.5599,18.6199,8300.0
2007-10-10 14:50:00,18.62,18.63,18.59,18.63,14800.0,18.6199,18.6299,18.5899,18.6299,14800.0
2007-10-10 15:00:00,18.62,18.7,18.61,18.66,24800.0,18.6199,18.6999,18.6099,18.6599,24800.0
2007-10-10 15:10:00,18.68,18.75,18.66,18.75,17100.0,18.6799,18.7499,18.6599,18.7499,17100.0
2007-10-10 15:20:00,18.76,18.79,18.68,18.72,31400.0,18.7599,18.7899,18.6799,18.7199,31400.0
2007-10-10 15:30:00,18.73,18.73,18.69,18.71,8200.0,18.7299,18.7299,18.6899,18.7099,8200.0
2007-10-10 15:40:00,18.71,18.75,18.65,18.74,15900.0,18.7099,18.7499,18.6499,18.7399,15900.0
2007-10-10 15:50:00,18.74,18.77,18.66,18.67,40700.0,18.7399,18.7699,18.6599,18.6699,40700.0
2007-10-11 09:30:00,19.18,19.51,19.18,19.28,62600.0,19.1799,19.5099,19.1799,19.2799,62600.0
2007-10-11 09:40:00,19.27,19.3,18.86,18.94,45700.0,19.2699,19.2999,18.8599,18.9399,45700.0
2007-10-11 09:50:00,18.95,19.08,18.89,19.04,43000.0,18.9499,19.0799,18.8899,19.0399,43000.0
2007-10-11 10:00:00,19.06,19.16,18.96,18.98,33700.0,19.0599,19.1599,18.9599,18.9799,33700.0
2007-10-11 10:10:00,18.99,18.99,18.95,18.99,22900.0,18.9899,18.9899,18.9499,18.9899,22900.0
2007-10-11 10:20:00,18.99,19.03,18.97,19.03,30500.0,18.9899,19.0299,18.9699,19.0299,30500.0
2007-10-11 10:30:00,19.02,19.05,18.79,18.79,47300.0,19.0199,19.0499,18.7899,18.7899,47300.0
2007-10-11 10:40:00,18.79,18.81,18.65,18.66,19700.0,18.7899,18.8099,18.6499,18.6599,19700.0
2007-10-11 10:50:00,18.66,18.69,18.61,18.61,27200.0,18.6599,18.6899,18.6099,18.6099,27200.0
2007-10-11 11:00:00,18.61,18.72,18.6,18.72,13000.0,18.6099,18.7199,18.5999,18.7199,13000.0
2007-10-11 11:10:00,18.73,18.94,18.73,18.94,26200.0,18.7299,18.9399,18.7299,18.9399,26200.0
2007-10-11 11:20:00,18.94,19.1,18.9,18.9,29100.0,18.9399,19.0999,18.8999,18.8999,29100.0
2007-10-11 11:30:00,18.91,18.95,18.88,18.93,13400.0,18.9099,18.9499,18.8799,18.9299,13400.0
2007-10-11 11:40:00,18.93,18.95,18.9,18.94,8700.0,18.9299,18.9499,18.8999,18.9399,8700.0
2007-10-11 11:50:00,18.92,19.04,18.91,19.02,13700.0,18.9199,19.0399,18.9099,19.0199,13700.0
2007-10-11 12:00:00,19.02,19.07,18.88,18.89,33700.0,19.0199,19.0699,18.8799,18.8899,33700.0
2007-10-11 12:10:00,18.87,18.87,18.75,18.76,12500.0,18.8699,18.8699,18.7499,18.7599,12500.0
2007-10-11 12:20:00,18.75,18.79,18.74,18.79,4100.0,18.7499,18.7899,18.7399,18.7899,4100.0
2007-10-11 12:30:00,18.79,18.9,18.79,18.86,14000.0,18.7899,18.8999,18.7899,18.8599,14000.0
2007-10-11 12:40:00,18.88,18.91,18.86,18.91,6100.0,18.8799,18.9099,18.8599,18.9099,6100.0
2007-10-11 12:50:00,18.91,18.93,18.88,18.92,6600.0,18.9099,18.9299,18.8799,18.9199,6600.0
2007-10-11 13:00:00,18.92,18.95,18.88,18.91,11400.0,18.9199,18.9499,18.8799,18.9099,11400.0
2007-10-11 13:10:00,18.91,18.91,18.84,18.85,4700.0,18.9099,18.9099,18.8399,18.8499,4700.0
2007-10-11 13:20:00,18.84,18.95,18.8,18.9,19700.0,18.8399,18.9499,18.7999,18.8999,19700.0
2007-10-11 13:30:00,18.91,18.95,18.88,18.91,7400.0,18.9099,18.9499,18.8799,18.9099,7400.0
2007-10-11 13:40:00,18.9,18.9,18.86,18.9,7900.0,18.8999,18.8999,18.8599,18.8999,7900.0
2007-10-11 13:50:00,18.9,18.9,18.79,18.81,9800.0,18.8999,18.8999,18.7899,18.8099,9800.0
2007-10-11 14:00:00,18.83,18.83,18.64,18.7,9500.0,18.8299,18.8299,18.6399,18.6999,9500.0
2007-10-11 14:10:00,18.7,18.75,18.6,18.65,30600.0,18.6999,18.7499,18.5999,18.6499,30600.0
2007-10-11 14:20:00,18.63,18.69,18.55,18.58,15800.0,18.6299,18.6899,18.5499,18.5799,15800.0
2007-10-11 14:30:00,18.58,18.62,18.5,18.57,13500.0,18.5799,18.6199,18.4999,18.5699,13500.0
2007-10-11 14:40:00,18.57,18.68,18.54,18.65,13800.0,18.5699,18.6799,18.5399,18.6499,13800.0
2007-10-11 14:50:00,18.63,18.63,18.43,18.47,16900.0,18.6299,18.6299,18.4299,18.4699,16900.0
2007-10-11 15:00:00,18.49,18.56,18.4,18.47,19200.0,18.4899,18.5599,18.3999,18.4699,19200.0
2007-10-11 15:10:00,18.47,18.54,18.34,18.37,24500.0,18.4699,18.5399,18.3399,18.3699,24500.0
2007-10-11 15:20:00,18.36,18.4,18.26,18.33,18500.0,18.3599,18.3999,18.2599,18.3299,18500.0
2007-10-11 15:30:00,18.33,18.4,18.29,18.39,28300.0,18.3299,18.3999,18.2899,18.3899,28300.0
2007-10-11 15:40:00,18.4,18.4,18.33,18.39,18900.0,18.3999,18.3999,18.3299,18.3899,18900.0
2007-10-11 15:50:00,18.38,18.4,18.3,18.32,65900.0,18.3799,18.3999,18.2999,18.3199,65900.0
2007-10-12 09:30:00,18.29,18.7,18.29,18.51,23600.0,18.2899,18.6999,18.2899,18.5099,23600.0
2007-10-12 09:40:00,18.54,18.56,18.48,18.5,28700.0,18.5399,18.5599,18.4799,18.4999,28700.0
2007-10-12 09:50:00,18.5,18.5,18.47,18.5,19300.0,18.4999,18.4999,18.4699,18.4999,19300.0
2007-10-12 10:00:00,18.5,18.51,18.47,18.5,22400.0,18.4999,18.5099,18.4699,18.4999,22400.0
2007-10-12 10:10:00,18.5,18.5,18.49,18.5,10200.0,18.4999,18.4999,18.4899,18.4999,10200.0
2007-10-12 10:20:00,18.5,18.5,18.49,18.5,8500.0,18.4999,18.4999,18.4899,18.4999,8500.0
2007-10-12 10:30:00,18.5,18.5,18.47,18.5,20900.0,18.4999,18.4999,18.4699,18.4999,20900.0
2007-10-12 10:40:00,18.49,18.63,18.49,18.63,17900.0,18.4899,18.6299,18.4899,18.6299,17900.0
2007-10-12 10:50:00,18.63,18.68,18.62,18.68,17100.0,18.6299,18.6799,18.6199,18.6799,17100.0
2007-10-12 11:00:00,18.68,18.78,18.68,18.75,25100.0,18.6799,18.7799,18.6799,18.7499,25100.0
2007-10-12 11:10:00,18.75,18.81,18.7,18.81,13000.0,18.7499,18.8099,18.6999,18.8099,13000.0
2007-10-12 11:20:00,18.84,18.96,18.83,18.92,42700.0,18.8399,18.9599,18.8299,18.9199,42700.0
2007-10-12 11:30:00,18.92,19.09,18.92,19.0,98300.0,18.9199,19.0899,18.9199,18.9999,98300.0
2007-10-12 11:40:00,18.99,19.0,18.9,19.0,21600.0,18.9899,18.9999,18.8999,18.9999,21600.0
2007-10-12 11:50:00,19.0,19.0,18.9,18.95,31400.0,18.9999,18.9999,18.8999,18.9499,31400.0
2007-10-12 12:00:00,18.94,18.94,18.92,18.93,12700.0,18.9399,18.9399,18.9199,18.9299,12700.0
2007-10-12 12:10:00,18.93,18.95,18.92,18.94,17600.0,18.9299,18.9499,18.9199,18.9399,17600.0
2007-10-12 12:20:00,18.94,18.95,18.88,18.9,25100.0,18.9399,18.9499,18.8799,18.8999,25100.0
2007-10-12 12:30:00,18.88,18.89,18.87,18.88,8000.0,18.8799,18.8899,18.8699,18.8799,8000.0
2007-10-12 12:40:00,18.89,18.95,18.88,18.94,19000.0,18.8899,18.9499,18.8799,18.9399,19000.0
2007-10-12 12:50:00,18.94,18.95,18.93,18.94,7800.0,18.9399,18.9499,18.9299,18.9399,7800.0
2007-10-12 13:00:00,18.94,18.94,18.89,18.91,10000.0,18.9399,18.9399,18.8899,18.9099,10000.0
2007-10-12 13:10:00,18.91,18.95,18.88,18.9,25400.0,18.9099,18.9499,18.8799,18.8999,25400.0
2007-10-12 13:20:00,18.91,18.95,18.86,18.87,21400.0,18.9099,18.9499,18.8599,18.8699,21400.0
2007-10-12 13:30:00,18.88,18.88,18.86,18.88,15300.0,18.8799,18.8799,18.8599,18.8799,15300.0
2007-10-12 13:40:00,18.88,18.96,18.88,18.95,20200.0,18.8799,18.9599,18.8799,18.9499,20200.0
2007-10-12 13:50:00,18.96,18.98,18.92,18.95,13000.0,18.9599,18.9799,18.9199,18.9499,13000.0
2007-10-12 14:00:00,18.95,19.0,18.94,18.98,20200.0,18.9499,18.9999,18.9399,18.9799,20200.0
2007-10-12 14:10:00,18.99,18.99,18.94,18.98,54300.0,18.9899,18.9899,18.9399,18.9799,54300.0
2007-10-12 14:20:00,18.97,18.98,18.91,18.94,41400.0,18.9699,18.9799,18.9099,18.9399,41400.0
2007-10-12 14:30:00,18.94,18.99,18.9,18.95,28000.0,18.9399,18.9899,18.8999,18.9499,28000.0
2007-10-12 14:40:00,18.95,19.0,18.93,18.99,154200.0,18.9499,18.9999,18.9299,18.9899,154200.0
2007-10-12 14:50:00,18.99,19.0,18.88,18.9,33700.0,18.9899,18.9999,18.8799,18.8999,33700.0
2007-10-12 15:00:00,18.9,18.9,18.88,18.9,23900.0,18.8999,18.8999,18.8799,18.8999,23900.0
2007-10-12 15:10:00,18.9,18.9,18.82,18.82,25500.0,18.8999,18.8999,18.8199,18.8199,25500.0
2007-10-12 15:20:00,18.82,18.82,18.74,18.75,41400.0,18.8199,18.8199,18.7399,18.7499,41400.0
2007-10-12 15:30:00,18.74,18.78,18.72,18.75,46900.0,18.7399,18.7799,18.7199,18.7499,46900.0
2007-10-12 15:40:00,18.74,18.76,18.68,18.75,61700.0,18.7399,18.7599,18.6799,18.7499,61700.0
2007-10-12 15:50:00,18.74,18.76,18.6,18.61,237300.0,18.7399,18.7599,18.5999,18.6099,237300.0
2007-10-15 09:30:00,18.59,18.93,18.46,18.73,18100.0,18.5899,18.9299,18.4599,18.7299,18100.0
2007-10-15 09:40:00,18.73,18.73,18.46,18.48,24900.0,18.7299,18.7299,18.4599,18.4799,24900.0
2007-10-15 09:50:00,18.48,18.5,18.42,18.47,14000.0,18.4799,18.4999,18.4199,18.4699,14000.0
2007-10-15 10:00:00,18.46,18.46,18.37,18.37,163000.0,18.4599,18.4599,18.3699,18.3699,163000.0
2007-10-15 10:10:00,18.37,18.4,18.36,18.36,9800.0,18.3699,18.3999,18.3599,18.3599,9800.0
2007-10-15 10:20:00,18.36,18.4,18.27,18.28,17800.0,18.3599,18.3999,18.2699,18.2799,17800.0
2007-10-15 10:30:00,18.28,18.3,18.27,18.27,22800.0,18.2799,18.2999,18.2699,18.2699,22800.0
2007-10-15 10:40:00,18.28,18.3,18.26,18.29,22100.0,18.2799,18.2999,18.2599,18.2899,22100.0
2007-10-15 10:50:00,18.29,18.33,18.29,18.3,39800.0,18.2899,18.3299,18.2899,18.2999,39800.0
2007-10-15 11:00:00,18.33,18.38,18.32,18.36,8900.0,18.3299,18.3799,18.3199,18.3599,8900.0
2007-10-15 11:10:00,18.36,18.41,18.35,18.4,6000.0,18.3599,18.4099,18.3499,18.3999,6000.0
2007-10-15 11:20:00,18.4,18.41,18.3,18.3,34800.0,18.3999,18.4099,18.2999,18.2999,34800.0
2007-10-15 11:30:00,18.3,18.32,18.27,18.32,21100.0,18.2999,18.3199,18.2699,18.3199,21100.0
2007-10-15 11:40:00,18.32,18.34,18.3,18.3,8300.0,18.3199,18.3399,18.2999,18.2999,8300.0
2007-10-15 11:50:00,18.31,18.32,18.3,18.32,4800.0,18.3099,18.3199,18.2999,18.3199,4800.0
2007-10-15 12:00:00,18.32,18.48,18.31,18.45,16000.0,18.3199,18.4799,18.3099,18.4499,16000.0
2007-10-15 12:10:00,18.44,18.47,18.4,18.46,4500.0,18.4399,18.4699,18.3999,18.4599,4500.0
2007-10-15 12:20:00,18.46,18.46,18.35,18.43,11600.0,18.4599,18.4599,18.3499,18.4299,11600.0
2007-10-15 12:30:00,18.41,18.47,18.4,18.47,10900.0,18.4099,18.4699,18.3999,18.4699,10900.0
2007-10-15 12:40:00,18.47,18.48,18.29,18.3,40600.0,18.4699,18.4799,18.2899,18.2999,40600.0
2007-10-15 12:50:00,18.31,18.36,18.31,18.35,26700.0,18.3099,18.3599,18.3099,18.3499,26700.0
2007-10-15 13:00:00,18.37,18.41,18.37,18.41,16300.0,18.3699,18.4099,18.3699,18.4099,16300.0
2007-10-15 13:10:00,18.4,18.43,18.4,18.42,17300.0,18.3999,18.4299,18.3999,18.4199,17300.0
2007-10-15 13:20:00,18.41,18.42,18.4,18.4,5700.0,18.4099,18.4199,18.3999,18.3999,5700.0
2007-10-15 13:30:00,18.4,18.41,18.37,18.4,11100.0,18.3999,18.4099,18.3699,18.3999,11100.0
2007-10-15 13:40:00,18.39,18.41,18.33,18.33,9200.0,18.3899,18.4099,18.3299,18.3299,9200.0
2007-10-15 13:50:00,18.32,18.34,18.28,18.3,6300.0,18.3199,18.3399,18.2799,18.2999,6300.0
2007-10-15 14:00:00,18.3,18.3,18.24,18.25,11500.0,18.2999,18.2999,18.2399,18.2499,11500.0
2007-10-15 14:10:00,18.24,18.25,18.17,18.23,16200.0,18.2399,18.2499,18.1699,18.2299,16200.0
2007-10-15 14:20:00,18.21,18.26,18.21,18.26,5600.0,18.2099,18.2599,18.2099,18.2599,5600.0
2007-10-15 14:30:00,18.26,18.26,18.21,18.24,6100.0,18.2599,18.2599,18.2099,18.2399,6100.0
2007-10-15 14:40:00,18.25,18.27,18.24,18.26,4500.0,18.2499,18.2699,18.2399,18.2599,4500.0
2007-10-15 14:50:00,18.24,18.28,18.1,18.11,21700.0,18.2399,18.2799,18.0999,18.1099,21700.0
2007-10-15 15:00:00,18.1,18.18,18.1,18.16,23100.0,18.0999,18.1799,18.0999,18.1599,23100.0
2007-10-15 15:10:00,18.15,18.15,18.04,18.13,60400.0,18.1499,18.1499,18.0399,18.1299,60400.0
2007-10-15 15:20:00,18.15,18.21,18.12,18.15,22800.0,18.1499,18.2099,18.1199,18.1499,22800.0
2007-10-15 15:30:00,18.16,18.3,18.16,18.25,37800.0,18.1599,18.2999,18.1599,18.2499,37800.0
2007-10-15 15:40:00,18.25,18.43,18.24,18.41,51300.0,18.2499,18.4299,18.2399,18.4099,51300.0
2007-10-15 15:50:00,18.4,18.55,18.39,18.5,140100.0,18.3999,18.5499,18.3899,18.4999,140100.0
2007-10-16 09:30:00,18.52,18.52,18.19,18.19,7600.0,18.5199,18.5199,18.1899,18.1899,7600.0
2007-10-16 09:40:00,18.2,18.27,18.09,18.09,20000.0,18.1999,18.2699,18.0899,18.0899,20000.0
2007-10-16 09:50:00,18.08,18.09,18.02,18.07,18600.0,18.0799,18.0899,18.0199,18.0699,18600.0
2007-10-16 10:00:00,18.04,18.06,17.93,17.96,15600.0,18.0399,18.0599,17.9299,17.9599,15600.0
2007-10-16 10:10:00,17.96,18.0,17.87,17.99,12900.0,17.9599,17.9999,17.8699,17.9899,12900.0
2007-10-16 10:20:00,17.97,18.08,17.96,18.08,33400.0,17.9699,18.0799,17.9599,18.0799,33400.0
2007-10-16 10:30:00,18.09,18.2,18.06,18.13,15800.0,18.0899,18.1999,18.0599,18.1299,15800.0
2007-10-16 10:40:00,18.13,18.19,18.13,18.15,12900.0,18.1299,18.1899,18.1299,18.1499,12900.0
2007-10-16 10:50:00,18.15,18.21,18.13,18.2,12200.0,18.1499,18.2099,18.1299,18.1999,12200.0
2007-10-16 11:00:00,18.2,18.25,18.19,18.2,7200.0,18.1999,18.2499,18.1899,18.1999,7200.0
2007-10-16 11:10:00,18.21,18.25,18.19,18.19,3000.0,18.2099,18.2499,18.1899,18.1899,3000.0
2007-10-16 11:20:00,18.19,18.2,18.14,18.18,7000.0,18.1899,18.1999,18.1399,18.1799,7000.0
2007-10-16 11:30:00,18.2,18.27,18.19,18.27,13600.0,18.1999,18.2699,18.1899,18.2699,13600.0
2007-10-16 11:40:00,18.25,18.3,18.25,18.3,9300.0,18.2499,18.2999,18.2499,18.2999,9300.0
2007-10-16 11:50:00,18.3,18.3,18.19,18.21,9200.0,18.2999,18.2999,18.1899,18.2099,9200.0
2007-10-16 12:00:00,18.26,18.26,18.21,18.21,4500.0,18.2599,18.2599,18.2099,18.2099,4500.0
2007-10-16 12:10:00,18.21,18.22,18.14,18.14,7000.0,18.2099,18.2199,18.1399,18.1399,7000.0
2007-10-16 12:20:00,18.14,18.18,18.1,18.17,8300.0,18.1399,18.1799,18.0999,18.1699,8300.0
2007-10-16 12:30:00,18.19,18.26,18.15,18.26,14500.0,18.1899,18.2599,18.1499,18.2599,14500.0
2007-10-16 12:40:00,18.24,18.29,18.24,18.28,9100.0,18.2399,18.2899,18.2399,18.2799,9100.0
2007-10-16 12:50:00,18.28,18.3,18.26,18.28,7600.0,18.2799,18.2999,18.2599,18.2799,7600.0
2007-10-16 13:00:00,18.26,18.26,18.11,18.14,8700.0,18.2599,18.2599,18.1099,18.1399,8700.0
2007-10-16 13:10:00,18.16,18.16,18.12,18.13,1700.0,18.1599,18.1599,18.1199,18.1299,1700.0
2007-10-16 13:20:00,18.11,18.13,18.11,18.11,3200.0,18.1099,18.1299,18.1099,18.1099,3200.0
2007-10-16 13:30:00,18.1,18.14,18.05,18.14,9000.0,18.0999,18.1399,18.0499,18.1399,9000.0
2007-10-16 13:40:00,18.14,18.16,18.1,18.1,3900.0,18.1399,18.1599,18.0999,18.0999,3900.0
2007-10-16 13:50:00,18.1,18.11,18.07,18.11,6300.0,18.0999,18.1099,18.0699,18.1099,6300.0
2007-10-16 14:00:00,18.1,18.2,18.1,18.17,4600.0,18.0999,18.1999,18.0999,18.1699,4600.0
2007-10-16 14:10:00,18.19,18.19,18.13,18.16,7600.0,18.1899,18.1899,18.1299,18.1599,7600.0
2007-10-16 14:20:00,18.14,18.16,18.11,18.14,12300.0,18.1399,18.1599,18.1099,18.1399,12300.0
2007-10-16 14:30:00,18.14,18.15,18.07,18.07,12200.0,18.1399,18.1499,18.0699,18.0699,12200.0
2007-10-16 14:40:00,18.07,18.12,18.07,18.12,5600.0,18.0699,18.1199,18.0699,18.1199,5600.0
2007-10-16 14:50:00,18.12,18.12,18.02,18.02,5300.0,18.1199,18.1199,18.0199,18.0199,5300.0
2007-10-16 15:00:00,18.02,18.04,17.99,18.04,21600.0,18.0199,18.0399,17.9899,18.0399,21600.0
2007-10-16 15:10:00,18.03,18.03,18.0,18.03,7200.0,18.0299,18.0299,17.9999,18.0299,7200.0
2007-10-16 15:20:00,18.02,18.04,18.0,18.0,5900.0,18.0199,18.0399,17.9999,17.9999,5900.0
2007-10-16 15:30:00,18.0,18.01,17.99,18.01,26500.0,17.9999,18.0099,17.9899,18.0099,26500.0
2007-10-16 15:40:00,18.04,18.04,17.98,18.01,14200.0,18.0399,18.0399,17.9799,18.0099,14200.0
2007-10-16 15:50:00,18.0,18.01,17.91,17.95,60900.0,17.9999,18.0099,17.9099,17.9499,60900.0
2007-10-17 09:30:00,18.05,18.28,18.05,18.13,92700.0,18.0499,18.2799,18.0499,18.1299,92700.0
2007-10-17 09:40:00,18.13,18.16,18.0,18.0,20800.0,18.1299,18.1599,17.9999,17.9999,20800.0
2007-10-17 09:50:00,18.02,18.04,17.99,18.01,7900.0,18.0199,18.0399,17.9899,18.0099,7900.0
2007-10-17 10:00:00,17.98,18.04,17.93,18.04,5300.0,17.9799,18.0399,17.9299,18.0399,5300.0
2007-10-17 10:10:00,18.02,18.02,17.96,17.96,16200.0,18.0199,18.0199,17.9599,17.9599,16200.0
2007-10-17 10:20:00,18.0,18.02,17.95,18.0,9600.0,17.9999,18.0199,17.9499,17.9999,9600.0
2007-10-17 10:30:00,18.0,18.03,17.96,17.96,6100.0,17.9999,18.0299,17.9599,17.9599,6100.0
2007-10-17 10:40:00,17.97,18.01,17.95,18.01,5200.0,17.9699,18.0099,17.9499,18.0099,5200.0
2007-10-17 10:50:00,17.96,18.0,17.96,17.99,2500.0,17.9599,17.9999,17.9599,17.9899,2500.0
2007-10-17 11:00:00,17.96,17.97,17.79,17.8,22000.0,17.9599,17.9699,17.7899,17.7999,22000.0
2007-10-17 11:10:00,17.8,17.89,17.79,17.88,20300.0,17.7999,17.8899,17.7899,17.8799,20300.0
2007-10-17 11:20:00,17.86,17.87,17.8,17.83,34300.0,17.8599,17.8699,17.7999,17.8299,34300.0
2007-10-17 11:30:00,17.83,17.9,17.83,17.86,13300.0,17.8299,17.8999,17.8299,17.8599,13300.0
2007-10-17 11:40:00,17.87,17.9,17.85,17.86,10100.0,17.8699,17.8999,17.8499,17.8599,10100.0
2007-10-17 11:50:00,17.85,17.88,17.84,17.85,12800.0,17.8499,17.8799,17.8399,17.8499,12800.0
2007-10-17 12:00:00,17.86,17.89,17.84,17.88,48300.0,17.8599,17.8899,17.8399,17.8799,48300.0
2007-10-17 12:10:00,17.87,17.87,17.72,17.72,14300.0,17.8699,17.8699,17.7199,17.7199,14300.0
2007-10-17 12:20:00,17.75,17.75,17.66,17.68,15900.0,17.7499,17.7499,17.6599,17.6799,15900.0
2007-10-17 12:30:00,17.65,17.69,17.65,17.66,16400.0,17.6499,17.6899,17.6499,17.6599,16400.0
2007-10-17 12:40:00,17.66,17.76,17.63,17.76,13600.0,17.6599,17.7599,17.6299,17.7599,13600.0
2007-10-17 12:50:00,17.77,17.82,17.69,17.73,18400.0,17.7699,17.8199,17.6899,17.7299,18400.0
2007-10-17 13:00:00,17.71,17.76,17.7,17.75,9400.0,17.7099,17.7599,17.6999,17.7499,9400.0
2007-10-17 13:10:00,17.72,17.82,17.68,17.81,18900.0,17.7199,17.8199,17.6799,17.8099,18900.0
2007-10-17 13:20:00,17.81,17.89,17.81,17.85,11000.0,17.8099,17.8899,17.8099,17.8499,11000.0
2007-10-17 13:30:00,17.88,17.88,17.81,17.81,4600.0,17.8799,17.8799,17.8099,17.8099,4600.0
2007-10-17 13:40:00,17.79,17.79,17.74,17.79,5600.0,17.7899,17.7899,17.7399,17.7899,5600.0
2007-10-17 13:50:00,17.77,17.79,17.66,17.73,6200.0,17.7699,17.7899,17.6599,17.7299,6200.0
2007-10-17 14:00:00,17.7,17.76,17.69,17.76,9100.0,17.6999,17.7599,17.6899,17.7599,9100.0
2007-10-17 14:10:00,17.77,17.77,17.71,17.72,5600.0,17.7699,17.7699,17.7099,17.7199,5600.0
2007-10-17 14:20:00,17.73,17.73,17.65,17.7,7400.0,17.7299,17.7299,17.6499,17.6999,7400.0
2007-10-17 14:30:00,17.72,17.72,17.68,17.71,6500.0,17.7199,17.7199,17.6799,17.7099,6500.0
2007-10-17 14:40:00,17.71,17.81,17.71,17.77,14100.0,17.7099,17.8099,17.7099,17.7699,14100.0
2007-10-17 14:50:00,17.76,17.82,17.76,17.79,9500.0,17.7599,17.8199,17.7599,17.7899,9500.0
2007-10-17 15:00:00,17.82,17.91,17.82,17.91,14800.0,17.8199,17.9099,17.8199,17.9099,14800.0
2007-10-17 15:10:00,17.87,17.89,17.84,17.84,6000.0,17.8699,17.8899,17.8399,17.8399,6000.0
2007-10-17 15:20:00,17.84,18.22,17.83,18.06,115500.0,17.8399,18.2199,17.8299,18.0599,115500.0
2007-10-17 15:30:00,18.07,18.1,18.04,18.07,30200.0,18.0699,18.0999,18.0399,18.0699,30200.0
2007-10-17 15:40:00,18.09,18.32,18.08,18.3,132500.0,18.0899,18.3199,18.0799,18.2999,132500.0
2007-10-17 15:50:00,18.3,18.39,18.25,18.35,121300.0,18.2999,18.3899,18.2499,18.3499,121300.0
2007-10-18 09:30:00,18.39,18.4,18.12,18.27,24400.0,18.3899,18.3999,18.1199,18.2699,24400.0
2007-10-18 09:40:00,18.27,18.3,18.2,18.2,11200.0,18.2699,18.2999,18.1999,18.1999,11200.0
2007-10-18 09:50:00,18.18,18.33,18.16,18.25,12600.0,18.1799,18.3299,18.1599,18.2499,12600.0
2007-10-18 10:00:00,18.34,18.4,18.3,18.3,8800.0,18.3399,18.3999,18.2999,18.2999,8800.0
2007-10-18 10:10:00,18.34,18.44,18.33,18.4,31200.0,18.3399,18.4399,18.3299,18.3999,31200.0
2007-10-18 10:20:00,18.43,18.43,18.38,18.39,7400.0,18.4299,18.4299,18.3799,18.3899,7400.0
2007-10-18 10:30:00,18.42,18.51,18.36,18.5,44400.0,18.4199,18.5099,18.3599,18.4999,44400.0
2007-10-18 10:40:00,18.5,18.6,18.49,18.55,55800.0,18.4999,18.5999,18.4899,18.5499,55800.0
2007-10-18 10:50:00,18.5,18.61,18.5,18.58,23900.0,18.4999,18.6099,18.4999,18.5799,23900.0
2007-10-18 11:00:00,18.59,18.6,18.57,18.6,35600.0,18.5899,18.5999,18.5699,18.5999,35600.0
2007-10-18 11:10:00,18.6,18.66,18.6,18.61,17000.0,18.5999,18.6599,18.5999,18.6099,17000.0
2007-10-18 11:20:00,18.6,18.66,18.53,18.65,27400.0,18.5999,18.6599,18.5299,18.6499,27400.0
2007-10-18 11:30:00,18.64,18.8,18.64,18.8,19900.0,18.6399,18.7999,18.6399,18.7999,19900.0
2007-10-18 11:40:00,18.8,18.9,18.78,18.9,36900.0,18.7999,18.8999,18.7799,18.8999,36900.0
2007-10-18 11:50:00,18.85,18.89,18.8,18.87,15500.0,18.8499,18.8899,18.7999,18.8699,15500.0
2007-10-18 12:00:00,18.84,18.86,18.8,18.81,8700.0,18.8399,18.8599,18.7999,18.8099,8700.0
2007-10-18 12:10:00,18.8,18.86,18.8,18.81,6900.0,18.7999,18.8599,18.7999,18.8099,6900.0
2007-10-18 12:20:00,18.8,18.86,18.72,18.74,14900.0,18.7999,18.8599,18.7199,18.7399,14900.0
2007-10-18 12:30:00,18.71,18.73,18.61,18.61,9700.0,18.7099,18.7299,18.6099,18.6099,9700.0
2007-10-18 12:40:00,18.61,18.68,18.6,18.64,9400.0,18.6099,18.6799,18.5999,18.6399,9400.0
2007-10-18 12:50:00,18.64,18.68,18.63,18.65,8600.0,18.6399,18.6799,18.6299,18.6499,8600.0
2007-10-18 13:00:00,18.67,18.68,18.64,18.68,5000.0,18.6699,18.6799,18.6399,18.6799,5000.0
2007-10-18 13:10:00,18.68,18.7,18.65,18.7,4700.0,18.6799,18.6999,18.6499,18.6999,4700.0
2007-10-18 13:20:00,18.69,18.82,18.69,18.78,23500.0,18.6899,18.8199,18.6899,18.7799,23500.0
2007-10-18 13:30:00,18.79,18.84,18.74,18.74,8800.0,18.7899,18.8399,18.7399,18.7399,8800.0
2007-10-18 13:40:00,18.74,18.83,18.73,18.83,9000.0,18.7399,18.8299,18.7299,18.8299,9000.0
2007-10-18 13:50:00,18.83,18.9,18.83,18.9,35400.0,18.8299,18.8999,18.8299,18.8999,35400.0
2007-10-18 14:00:00,18.9,18.97,18.89,18.97,24900.0,18.8999,18.9699,18.8899,18.9699,24900.0
2007-10-18 14:10:00,18.9,18.96,18.84,18.93,11000.0,18.8999,18.9599,18.8399,18.9299,11000.0
2007-10-18 14:20:00,18.93,18.97,18.86,18.86,15200.0,18.9299,18.9699,18.8599,18.8599,15200.0
2007-10-18 14:30:00,18.86,18.86,18.8,18.82,13300.0,18.8599,18.8599,18.7999,18.8199,13300.0
2007-10-18 14:40:00,18.86,18.87,18.77,18.77,6000.0,18.8599,18.8699,18.7699,18.7699,6000.0
2007-10-18 14:50:00,18.78,18.79,18.74,18.75,4400.0,18.7799,18.7899,18.7399,18.7499,4400.0
2007-10-18 15:00:00,18.78,18.85,18.74,18.81,12600.0,18.7799,18.8499,18.7399,18.8099,12600.0
2007-10-18 15:10:00,18.8,18.98,18.79,18.98,19200.0,18.7999,18.9799,18.7899,18.9799,19200.0
2007-10-18 15:20:00,18.98,19.0,18.91,18.91,16700.0,18.9799,18.9999,18.9099,18.9099,16700.0
2007-10-18 15:30:00,18.9,18.9,18.79,18.87,23900.0,18.8999,18.8999,18.7899,18.8699,23900.0
2007-10-18 15:40:00,18.88,18.9,18.82,18.87,28100.0,18.8799,18.8999,18.8199,18.8699,28100.0
2007-10-18 15:50:00,18.86,18.9,18.77,18.85,54600.0,18.8599,18.8999,18.7699,18.8499,54600.0
2007-10-19 09:30:00,18.99,19.03,18.72,18.78,95700.0,18.9899,19.0299,18.7199,18.7799,95700.0
2007-10-19 09:40:00,18.78,18.86,18.74,18.8,48200.0,18.7799,18.8599,18.7399,18.7999,48200.0
2007-10-19 09:50:00,18.8,18.85,18.73,18.75,70600.0,18.7999,18.8499,18.7299,18.7499,70600.0
2007-10-19 10:00:00,18.75,18.81,18.65,18.7,26000.0,18.7499,18.8099,18.6499,18.6999,26000.0
2007-10-19 10:10:00,18.7,18.8,18.63,18.76,28200.0,18.6999,18.7999,18.6299,18.7599,28200.0
2007-10-19 10:20:00,18.76,18.82,18.75,18.8,10600.0,18.7599,18.8199,18.7499,18.7999,10600.0
2007-10-19 10:30:00,18.79,18.87,18.75,18.85,22600.0,18.7899,18.8699,18.7499,18.8499,22600.0
2007-10-19 10:40:00,18.85,18.96,18.79,18.96,16700.0,18.8499,18.9599,18.7899,18.9599,16700.0
2007-10-19 10:50:00,18.99,19.0,18.86,18.88,20200.0,18.9899,18.9999,18.8599,18.8799,20200.0
2007-10-19 11:00:00,18.87,19.0,18.87,18.98,13100.0,18.8699,18.9999,18.8699,18.9799,13100.0
2007-10-19 11:10:00,18.98,19.0,18.97,18.97,15900.0,18.9799,18.9999,18.9699,18.9699,15900.0
2007-10-19 11:20:00,18.96,18.97,18.94,18.94,11200.0,18.9599,18.9699,18.9399,18.9399,11200.0
2007-10-19 11:30:00,18.94,19.0,18.89,18.93,20300.0,18.9399,18.9999,18.8899,18.9299,20300.0
2007-10-19 11:40:00,18.92,18.92,18.87,18.91,17200.0,18.9199,18.9199,18.8699,18.9099,17200.0
2007-10-19 11:50:00,18.9,18.98,18.9,18.95,16500.0,18.8999,18.9799,18.8999,18.9499,16500.0
2007-10-19 12:00:00,18.94,19.0,18.93,19.0,6000.0,18.9399,18.9999,18.9299,18.9999,6000.0
2007-10-19 12:10:00,18.99,19.03,18.98,19.02,38200.0,18.9899,19.0299,18.9799,19.0199,38200.0
2007-10-19 12:20:00,19.03,19.06,19.0,19.0,18500.0,19.0299,19.0599,18.9999,18.9999,18500.0
2007-10-19 12:30:00,19.0,19.0,18.96,18.99,13700.0,18.9999,18.9999,18.9599,18.9899,13700.0
2007-10-19 12:40:00,18.97,19.01,18.95,18.96,25200.0,18.9699,19.0099,18.9499,18.9599,25200.0
2007-10-19 12:50:00,18.96,18.98,18.93,18.97,16000.0,18.9599,18.9799,18.9299,18.9699,16000.0
2007-10-19 13:00:00,18.98,18.99,18.97,18.99,18800.0,18.9799,18.9899,18.9699,18.9899,18800.0
2007-10-19 13:10:00,18.99,19.0,18.97,18.98,12600.0,18.9899,18.9999,18.9699,18.9799,12600.0
2007-10-19 13:20:00,18.98,19.0,18.98,19.0,17100.0,18.9799,18.9999,18.9799,18.9999,17100.0
2007-10-19 13:30:00,19.0,19.01,18.97,19.0,16800.0,18.9999,19.0099,18.9699,18.9999,16800.0
2007-10-19 13:40:00,18.99,19.01,18.99,18.99,15200.0,18.9899,19.0099,18.9899,18.9899,15200.0
2007-10-19 13:50:00,18.99,19.03,18.98,19.0,40200.0,18.9899,19.0299,18.9799,18.9999,40200.0
2007-10-19 14:00:00,19.0,19.05,18.99,19.01,53300.0,18.9999,19.0499,18.9899,19.0099,53300.0
2007-10-19 14:10:00,19.01,19.03,19.0,19.02,18000.0,19.0099,19.0299,18.9999,19.0199,18000.0
2007-10-19 14:20:00,19.02,19.03,18.98,18.99,25900.0,19.0199,19.0299,18.9799,18.9899,25900.0
2007-10-19 14:30:00,18.99,19.03,18.94,18.98,37000.0,18.9899,19.0299,18.9399,18.9799,37000.0
2007-10-19 14:40:00,18.98,19.02,18.98,19.01,18800.0,18.9799,19.0199,18.9799,19.0099,18800.0
2007-10-19 14:50:00,19.02,19.02,18.85,18.85,46700.0,19.0199,19.0199,18.8499,18.8499,46700.0
2007-10-19 15:00:00,18.84,18.93,18.79,18.93,47700.0,18.8399,18.9299,18.7899,18.9299,47700.0
2007-10-19 15:10:00,18.95,18.98,18.83,18.84,40900.0,18.9499,18.9799,18.8299,18.8399,40900.0
2007-10-19 15:20:00,18.85,18.88,18.76,18.78,38500.0,18.8499,18.8799,18.7599,18.7799,38500.0
2007-10-19 15:30:00,18.76,18.9,18.74,18.9,48200.0,18.7599,18.8999,18.7399,18.8999,48200.0
2007-10-19 15:40:00,18.89,18.94,18.85,18.85,40800.0,18.8899,18.9399,18.8499,18.8499,40800.0
2007-10-19 15:50:00,18.86,18.88,18.76,18.83,86400.0,18.8599,18.8799,18.7599,18.8299,86400.0
2007-10-22 09:30:00,18.7,19.1,18.6,18.66,43200.0,18.6999,19.0999,18.5999,18.6599,43200.0
2007-10-22 09:40:00,18.67,18.73,18.62,18.65,17000.0,18.6699,18.7299,18.6199,18.6499,17000.0
2007-10-22 09:50:00,18.67,18.7,18.62,18.68,12100.0,18.6699,18.6999,18.6199,18.6799,12100.0
2007-10-22 10:00:00,18.68,18.71,18.6,18.7,13200.0,18.6799,18.7099,18.5999,18.6999,13200.0
2007-10-22 10:10:00,18.68,18.86,18.68,18.78,38000.0,18.6799,18.8599,18.6799,18.7799,38000.0
2007-10-22 10:20:00,18.77,18.79,18.67,18.72,8300.0,18.7699,18.7899,18.6699,18.7199,8300.0
2007-10-22 10:30:00,18.73,18.84,18.73,18.81,7100.0,18.7299,18.8399,18.7299,18.8099,7100.0
2007-10-22 10:40:00,18.81,18.81,18.7,18.7,11400.0,18.8099,18.8099,18.6999,18.6999,11400.0
2007-10-22 10:50:00,18.68,18.69,18.59,18.62,40000.0,18.6799,18.6899,18.5899,18.6199,40000.0
2007-10-22 11:00:00,18.61,18.65,18.58,18.59,34100.0,18.6099,18.6499,18.5799,18.5899,34100.0
2007-10-22 11:10:00,18.58,18.58,18.55,18.56,6400.0,18.5799,18.5799,18.5499,18.5599,6400.0
2007-10-22 11:20:00,18.55,18.57,18.55,18.57,6300.0,18.5499,18.5699,18.5499,18.5699,6300.0
2007-10-22 11:30:00,18.58,18.62,18.58,18.6,9600.0,18.5799,18.6199,18.5799,18.5999,9600.0
2007-10-22 11:40:00,18.61,18.61,18.52,18.61,9000.0,18.6099,18.6099,18.5199,18.6099,9000.0
2007-10-22 11:50:00,18.6,18.74,18.6,18.74,8100.0,18.5999,18.7399,18.5999,18.7399,8100.0
2007-10-22 12:00:00,18.72,18.77,18.72,18.76,6200.0,18.7199,18.7699,18.7199,18.7599,6200.0
2007-10-22 12:10:00,18.76,18.8,18.7,18.7,6700.0,18.7599,18.7999,18.6999,18.6999,6700.0
2007-10-22 12:20:00,18.69,18.69,18.59,18.63,6500.0,18.6899,18.6899,18.5899,18.6299,6500.0
2007-10-22 12:30:00,18.64,18.77,18.64,18.67,17800.0,18.6399,18.7699,18.6399,18.6699,17800.0
2007-10-22 12:40:00,18.67,18.73,18.65,18.73,5300.0,18.6699,18.7299,18.6499,18.7299,5300.0
2007-10-22 12:50:00,18.72,18.88,18.71,18.82,13700.0,18.7199,18.8799,18.7099,18.8199,13700.0
2007-10-22 13:00:00,18.82,18.82,18.77,18.78,7300.0,18.8199,18.8199,18.7699,18.7799,7300.0
2007-10-22 13:10:00,18.8,18.8,18.75,18.77,5400.0,18.7999,18.7999,18.7499,18.7699,5400.0
2007-10-22 13:20:00,18.78,18.79,18.73,18.76,2900.0,18.7799,18.7899,18.7299,18.7599,2900.0
2007-10-22 13:30:00,18.77,18.8,18.77,18.79,3600.0,18.7699,18.7999,18.7699,18.7899,3600.0
2007-10-22 13:40:00,18.79,18.79,18.74,18.77,4300.0,18.7899,18.7899,18.7399,18.7699,4300.0
2007-10-22 13:50:00,18.78,18.78,18.63,18.63,5400.0,18.7799,18.7799,18.6299,18.6299,5400.0
2007-10-22 14:00:00,18.63,18.69,18.58,18.69,19300.0,18.6299,18.6899,18.5799,18.6899,19300.0
2007-10-22 14:10:00,18.7,18.71,18.67,18.7,6000.0,18.6999,18.7099,18.6699,18.6999,6000.0
2007-10-22 14:20:00,18.71,18.89,18.7,18.88,26800.0,18.7099,18.8899,18.6999,18.8799,26800.0
2007-10-22 14:30:00,18.88,18.91,18.88,18.89,15900.0,18.8799,18.9099,18.8799,18.8899,15900.0
2007-10-22 14:40:00,18.89,18.91,18.87,18.89,9400.0,18.8899,18.9099,18.8699,18.8899,9400.0
2007-10-22 14:50:00,18.88,18.88,18.85,18.85,11200.0,18.8799,18.8799,18.8499,18.8499,11200.0
2007-10-22 15:00:00,18.85,18.89,18.85,18.89,18500.0,18.8499,18.8899,18.8499,18.8899,18500.0
2007-10-22 15:10:00,18.88,18.91,18.87,18.9,14300.0,18.8799,18.9099,18.8699,18.8999,14300.0
2007-10-22 15:20:00,18.89,18.9,18.86,18.9,18900.0,18.8899,18.8999,18.8599,18.8999,18900.0
2007-10-22 15:30:00,18.91,19.04,18.91,19.04,40700.0,18.9099,19.0399,18.9099,19.0399,40700.0
2007-10-22 15:40:00,19.03,19.2,19.03,19.15,73900.0,19.0299,19.1999,19.0299,19.1499,73900.0
2007-10-22 15:50:00,19.15,19.15,19.0,19.04,59400.0,19.1499,19.1499,18.9999,19.0399,59400.0
2007-10-23 09:30:00,19.25,19.25,18.86,19.11,22100.0,19.2499,19.2499,18.8599,19.1099,22100.0
2007-10-23 09:40:00,19.11,19.21,19.08,19.08,12000.0,19.1099,19.2099,19.0799,19.0799,12000.0
2007-10-23 09:50:00,19.07,19.07,18.97,19.02,14100.0,19.0699,19.0699,18.9699,19.0199,14100.0
2007-10-23 10:00:00,19.02,19.05,18.97,18.99,20900.0,19.0199,19.0499,18.9699,18.9899,20900.0
2007-10-23 10:10:00,19.0,19.01,18.96,18.97,15100.0,18.9999,19.0099,18.9599,18.9699,15100.0
2007-10-23 10:20:00,18.96,18.97,18.92,18.97,14700.0,18.9599,18.9699,18.9199,18.9699,14700.0
2007-10-23 10:30:00,18.97,19.03,18.94,18.94,8800.0,18.9699,19.0299,18.9399,18.9399,8800.0
2007-10-23 10:40:00,18.94,18.97,18.83,18.85,10300.0,18.9399,18.9699,18.8299,18.8499,10300.0
2007-10-23 10:50:00,18.85,18.98,18.8,18.95,26200.0,18.8499,18.9799,18.7999,18.9499,26200.0
2007-10-23 11:00:00,18.95,18.96,18.79,18.79,18900.0,18.9499,18.9599,18.7899,18.7899,18900.0
2007-10-23 11:10:00,18.8,18.8,18.68,18.7,10500.0,18.7999,18.7999,18.6799,18.6999,10500.0
2007-10-23 11:20:00,18.73,18.74,18.64,18.71,111700.0,18.7299,18.7399,18.6399,18.7099,111700.0
2007-10-23 11:30:00,18.71,18.8,18.68,18.8,74300.0,18.7099,18.7999,18.6799,18.7999,74300.0
2007-10-23 11:40:00,18.79,18.8,18.74,18.79,12500.0,18.7899,18.7999,18.7399,18.7899,12500.0
2007-10-23 11:50:00,18.8,18.8,18.79,18.8,4200.0,18.7999,18.7999,18.7899,18.7999,4200.0
2007-10-23 12:00:00,18.8,18.88,18.78,18.8,9700.0,18.7999,18.8799,18.7799,18.7999,9700.0
2007-10-23 12:10:00,18.77,18.82,18.77,18.82,7400.0,18.7699,18.8199,18.7699,18.8199,7400.0
2007-10-23 12:20:00,18.82,18.85,18.78,18.78,13200.0,18.8199,18.8499,18.7799,18.7799,13200.0
2007-10-23 12:30:00,18.79,18.81,18.74,18.76,8400.0,18.7899,18.8099,18.7399,18.7599,8400.0
2007-10-23 12:40:00,18.76,18.8,18.75,18.76,6500.0,18.7599,18.7999,18.7499,18.7599,6500.0
2007-10-23 12:50:00,18.76,18.76,18.65,18.65,8000.0,18.7599,18.7599,18.6499,18.6499,8000.0
2007-10-23 13:00:00,18.67,18.71,18.66,18.68,11800.0,18.6699,18.7099,18.6599,18.6799,11800.0
2007-10-23 13:10:00,18.69,18.71,18.67,18.67,12400.0,18.6899,18.7099,18.6699,18.6699,12400.0
2007-10-23 13:20:00,18.67,18.67,18.6,18.6,13800.0,18.6699,18.6699,18.5999,18.5999,13800.0
2007-10-23 13:30:00,18.6,18.64,18.6,18.61,16100.0,18.5999,18.6399,18.5999,18.6099,16100.0
2007-10-23 13:40:00,18.61,18.61,18.6,18.6,6900.0,18.6099,18.6099,18.5999,18.5999,6900.0
2007-10-23 13:50:00,18.61,18.65,18.6,18.64,10500.0,18.6099,18.6499,18.5999,18.6399,10500.0
2007-10-23 14:00:00,18.62,18.7,18.62,18.7,9100.0,18.6199,18.6999,18.6199,18.6999,9100.0
2007-10-23 14:10:00,18.7,18.74,18.69,18.73,9400.0,18.6999,18.7399,18.6899,18.7299,9400.0
2007-10-23 14:20:00,18.73,18.8,18.73,18.77,7200.0,18.7299,18.7999,18.7299,18.7699,7200.0
2007-10-23 14:30:00,18.8,18.83,18.8,18.8,6900.0,18.7999,18.8299,18.7999,18.7999,6900.0
2007-10-23 14:40:00,18.79,18.81,18.73,18.74,4800.0,18.7899,18.8099,18.7299,18.7399,4800.0
2007-10-23 14:50:00,18.74,18.78,18.74,18.78,4100.0,18.7399,18.7799,18.7399,18.7799,4100.0
2007-10-23 15:00:00,18.76,18.83,18.74,18.76,8300.0,18.7599,18.8299,18.7399,18.7599,8300.0
2007-10-23 15:10:00,18.76,18.76,18.73,18.73,6400.0,18.7599,18.7599,18.7299,18.7299,6400.0
2007-10-23 15:20:00,18.76,18.8,18.74,18.8,8700.0,18.7599,18.7999,18.7399,18.7999,8700.0
2007-10-23 15:30:00,18.8,18.81,18.75,18.8,14900.0,18.7999,18.8099,18.7499,18.7999,14900.0
2007-10-23 15:40:00,18.8,18.81,18.78,18.79,33600.0,18.7999,18.8099,18.7799,18.7899,33600.0
2007-10-23 15:50:00,18.78,18.8,18.74,18.79,32800.0,18.7799,18.7999,18.7399,18.7899,32800.0
2007-10-24 09:30:00,18.6,18.73,18.45,18.49,36100.0,18.5999,18.7299,18.4499,18.4899,36100.0
2007-10-24 09:40:00,18.51,18.57,18.45,18.46,18100.0,18.5099,18.5699,18.4499,18.4599,18100.0
2007-10-24 09:50:00,18.45,18.46,18.35,18.35,29800.0,18.4499,18.4599,18.3499,18.3499,29800.0
2007-10-24 10:00:00,18.35,18.42,18.25,18.36,31100.0,18.3499,18.4199,18.2499,18.3599,31100.0
2007-10-24 10:10:00,18.35,18.37,18.3,18.35,23300.0,18.3499,18.3699,18.2999,18.3499,23300.0
2007-10-24 10:20:00,18.35,18.38,18.33,18.35,22200.0,18.3499,18.3799,18.3299,18.3499,22200.0
2007-10-24 10:30:00,18.36,18.38,18.31,18.38,20500.0,18.3599,18.3799,18.3099,18.3799,20500.0
2007-10-24 10:40:00,18.35,18.39,18.21,18.23,24500.0,18.3499,18.3899,18.2099,18.2299,24500.0
2007-10-24 10:50:00,18.23,18.28,18.14,18.15,45500.0,18.2299,18.2799,18.1399,18.1499,45500.0
2007-10-24 11:00:00,18.15,18.15,17.93,17.96,60300.0,18.1499,18.1499,17.9299,17.9599,60300.0
2007-10-24 11:10:00,17.96,17.98,17.83,17.83,42700.0,17.9599,17.9799,17.8299,17.8299,42700.0
2007-10-24 11:20:00,17.84,17.85,17.77,17.81,34400.0,17.8399,17.8499,17.7699,17.8099,34400.0
2007-10-24 11:30:00,17.83,17.83,17.79,17.8,28800.0,17.8299,17.8299,17.7899,17.7999,28800.0
2007-10-24 11:40:00,17.81,17.83,17.79,17.81,11200.0,17.8099,17.8299,17.7899,17.8099,11200.0
2007-10-24 11:50:00,17.8,17.81,17.7,17.72,14200.0,17.7999,17.8099,17.6999,17.7199,14200.0
2007-10-24 12:00:00,17.7,17.72,17.68,17.72,17100.0,17.6999,17.7199,17.6799,17.7199,17100.0
2007-10-24 12:10:00,17.72,17.72,17.68,17.69,25600.0,17.7199,17.7199,17.6799,17.6899,25600.0
2007-10-24 12:20:00,17.69,17.69,17.6,17.6,27900.0,17.6899,17.6899,17.5999,17.5999,27900.0
2007-10-24 12:30:00,17.61,17.63,17.46,17.46,62000.0,17.6099,17.6299,17.4599,17.4599,62000.0
2007-10-24 12:40:00,17.46,17.46,17.31,17.44,46800.0,17.4599,17.4599,17.3099,17.4399,46800.0
2007-10-24 12:50:00,17.39,17.51,17.39,17.46,94900.0,17.3899,17.5099,17.3899,17.4599,94900.0
2007-10-24 13:00:00,17.47,17.55,17.47,17.55,25000.0,17.4699,17.5499,17.4699,17.5499,25000.0
2007-10-24 13:10:00,17.55,17.57,17.53,17.54,20500.0,17.5499,17.5699,17.5299,17.5399,20500.0
2007-10-24 13:20:00,17.54,17.55,17.48,17.55,28300.0,17.5399,17.5499,17.4799,17.5499,28300.0
2007-10-24 13:30:00,17.55,17.58,17.5,17.5,17500.0,17.5499,17.5799,17.4999,17.4999,17500.0
2007-10-24 13:40:00,17.5,17.54,17.49,17.53,27500.0,17.4999,17.5399,17.4899,17.5299,27500.0
2007-10-24 13:50:00,17.53,17.57,17.49,17.57,20400.0,17.5299,17.5699,17.4899,17.5699,20400.0
2007-10-24 14:00:00,17.57,17.6,17.48,17.58,27000.0,17.5699,17.5999,17.4799,17.5799,27000.0
2007-10-24 14:10:00,17.6,17.6,17.51,17.57,25800.0,17.5999,17.5999,17.5099,17.5699,25800.0
2007-10-24 14:20:00,17.56,17.72,17.56,17.72,29000.0,17.5599,17.7199,17.5599,17.7199,29000.0
2007-10-24 14:30:00,17.7,17.73,17.56,17.6,31500.0,17.6999,17.7299,17.5599,17.5999,31500.0
2007-10-24 14:40:00,17.6,17.65,17.59,17.65,14300.0,17.5999,17.6499,17.5899,17.6499,14300.0
2007-10-24 14:50:00,17.64,17.67,17.56,17.66,19200.0,17.6399,17.6699,17.5599,17.6599,19200.0
2007-10-24 15:00:00,17.65,17.74,17.65,17.73,22800.0,17.6499,17.7399,17.6499,17.7299,22800.0
2007-10-24 15:10:00,17.74,17.8,17.73,17.79,30700.0,17.7399,17.7999,17.7299,17.7899,30700.0
2007-10-24 15:20:00,17.77,17.77,17.69,17.74,21500.0,17.7699,17.7699,17.6899,17.7399,21500.0
2007-10-24 15:30:00,17.74,17.76,17.58,17.65,38900.0,17.7399,17.7599,17.5799,17.6499,38900.0
2007-10-24 15:40:00,17.65,17.67,17.61,17.64,32500.0,17.6499,17.6699,17.6099,17.6399,32500.0
2007-10-24 15:50:00,17.63,17.76,17.57,17.75,83200.0,17.6299,17.7599,17.5699,17.7499,83200.0
2007-10-25 09:30:00,17.85,17.96,17.76,17.88,12500.0,17.8499,17.9599,17.7599,17.8799,12500.0
2007-10-25 09:40:00,17.92,17.92,17.75,17.86,7100.0,17.9199,17.9199,17.7499,17.8599,7100.0
2007-10-25 09:50:00,17.84,17.86,17.69,17.69,12800.0,17.8399,17.8599,17.6899,17.6899,12800.0
2007-10-25 10:00:00,17.69,17.88,17.66,17.88,12200.0,17.6899,17.8799,17.6599,17.8799,12200.0
2007-10-25 10:10:00,17.9,18.06,17.9,18.06,26700.0,17.8999,18.0599,17.8999,18.0599,26700.0
2007-10-25 10:20:00,18.07,18.19,18.07,18.1,27800.0,18.0699,18.1899,18.0699,18.0999,27800.0
2007-10-25 10:30:00,18.1,18.16,18.05,18.12,10600.0,18.0999,18.1599,18.0499,18.1199,10600.0
2007-10-25 10:40:00,18.09,18.11,18.07,18.1,11200.0,18.0899,18.1099,18.0699,18.0999,11200.0
2007-10-25 10:50:00,18.12,18.16,18.1,18.15,10200.0,18.1199,18.1599,18.0999,18.1499,10200.0
2007-10-25 11:00:00,18.16,18.17,18.05,18.07,7100.0,18.1599,18.1699,18.0499,18.0699,7100.0
2007-10-25 11:10:00,18.08,18.08,17.97,17.97,4600.0,18.0799,18.0799,17.9699,17.9699,4600.0
2007-10-25 11:20:00,17.97,18.01,17.95,17.98,7000.0,17.9699,18.0099,17.9499,17.9799,7000.0
2007-10-25 11:30:00,17.97,18.08,17.97,18.06,11800.0,17.9699,18.0799,17.9699,18.0599,11800.0
2007-10-25 11:40:00,18.05,18.11,18.04,18.06,21800.0,18.0499,18.1099,18.0399,18.0599,21800.0
2007-10-25 11:50:00,18.05,18.05,17.95,17.95,19500.0,18.0499,18.0499,17.9499,17.9499,19500.0
2007-10-25 12:00:00,17.95,18.0,17.92,17.99,17100.0,17.9499,17.9999,17.9199,17.9899,17100.0
2007-10-25 12:10:00,17.98,18.01,17.98,18.0,91300.0,17.9799,18.0099,17.9799,17.9999,91300.0
2007-10-25 12:20:00,17.97,17.97,17.88,17.9,18300.0,17.9699,17.9699,17.8799,17.8999,18300.0
2007-10-25 12:30:00,17.88,17.89,17.72,17.77,26300.0,17.8799,17.8899,17.7199,17.7699,26300.0
2007-10-25 12:40:00,17.77,17.78,17.75,17.75,5700.0,17.7699,17.7799,17.7499,17.7499,5700.0
2007-10-25 12:50:00,17.76,17.76,17.69,17.7,4200.0,17.7599,17.7599,17.6899,17.6999,4200.0
2007-10-25 13:00:00,17.67,17.72,17.61,17.64,12900.0,17.6699,17.7199,17.6099,17.6399,12900.0
2007-10-25 13:10:00,17.66,17.71,17.61,17.63,6600.0,17.6599,17.7099,17.6099,17.6299,6600.0
2007-10-25 13:20:00,17.61,17.61,17.45,17.45,20500.0,17.6099,17.6099,17.4499,17.4499,20500.0
2007-10-25 13:30:00,17.49,17.52,17.48,17.49,12200.0,17.4899,17.5199,17.4799,17.4899,12200.0
2007-10-25 13:40:00,17.49,17.49,17.42,17.46,7500.0,17.4899,17.4899,17.4199,17.4599,7500.0
2007-10-25 13:50:00,17.46,17.47,17.41,17.43,6200.0,17.4599,17.4699,17.4099,17.4299,6200.0
2007-10-25 14:00:00,17.43,17.43,17.33,17.39,12500.0,17.4299,17.4299,17.3299,17.3899,12500.0
2007-10-25 14:10:00,17.4,17.4,17.37,17.37,25500.0,17.3999,17.3999,17.3699,17.3699,25500.0
2007-10-25 14:20:00,17.38,17.4,17.35,17.36,23000.0,17.3799,17.3999,17.3499,17.3599,23000.0
2007-10-25 14:30:00,17.37,17.38,17.27,17.32,21200.0,17.3699,17.3799,17.2699,17.3199,21200.0
2007-10-25 14:40:00,17.31,17.33,17.23,17.23,54000.0,17.3099,17.3299,17.2299,17.2299,54000.0
2007-10-25 14:50:00,17.26,17.4,17.25,17.37,22100.0,17.2599,17.3999,17.2499,17.3699,22100.0
2007-10-25 15:00:00,17.39,17.4,17.25,17.27,92900.0,17.3899,17.3999,17.2499,17.2699,92900.0
2007-10-25 15:10:00,17.29,17.32,17.23,17.25,19100.0,17.2899,17.3199,17.2299,17.2499,19100.0
2007-10-25 15:20:00,17.27,17.29,17.25,17.27,74300.0,17.2699,17.2899,17.2499,17.2699,74300.0
2007-10-25 15:30:00,17.26,17.3,17.17,17.3,33000.0,17.2599,17.2999,17.1699,17.2999,33000.0
2007-10-25 15:40:00,17.3,17.34,17.17,17.19,47200.0,17.2999,17.3399,17.1699,17.1899,47200.0
2007-10-25 15:50:00,17.2,17.43,17.19,17.35,143600.0,17.1999,17.4299,17.1899,17.3499,143600.0
2007-10-26 09:30:00,17.65,17.98,17.65,17.89,39900.0,17.6499,17.9799,17.6499,17.8899,39900.0
2007-10-26 09:40:00,17.89,17.89,17.8,17.86,25600.0,17.8899,17.8899,17.7999,17.8599,25600.0
2007-10-26 09:50:00,17.85,17.9,17.78,17.84,40400.0,17.8499,17.8999,17.7799,17.8399,40400.0
2007-10-26 10:00:00,17.83,17.85,17.62,17.81,27600.0,17.8299,17.8499,17.6199,17.8099,27600.0
2007-10-26 10:10:00,17.81,17.82,17.71,17.78,22500.0,17.8099,17.8199,17.7099,17.7799,22500.0
2007-10-26 10:20:00,17.78,17.78,17.71,17.71,10500.0,17.7799,17.7799,17.7099,17.7099,10500.0
2007-10-26 10:30:00,17.75,17.79,17.71,17.76,22700.0,17.7499,17.7899,17.7099,17.7599,22700.0
2007-10-26 10:40:00,17.76,17.78,17.71,17.78,28400.0,17.7599,17.7799,17.7099,17.7799,28400.0
2007-10-26 10:50:00,17.78,17.83,17.75,17.83,31900.0,17.7799,17.8299,17.7499,17.8299,31900.0
2007-10-26 11:00:00,17.83,17.85,17.79,17.8,57200.0,17.8299,17.8499,17.7899,17.7999,57200.0
2007-10-26 11:10:00,17.8,17.81,17.77,17.78,14200.0,17.7999,17.8099,17.7699,17.7799,14200.0
2007-10-26 11:20:00,17.79,17.81,17.75,17.78,25100.0,17.7899,17.8099,17.7499,17.7799,25100.0
2007-10-26 11:30:00,17.78,17.81,17.76,17.8,31200.0,17.7799,17.8099,17.7599,17.7999,31200.0
2007-10-26 11:40:00,17.8,17.8,17.76,17.8,16900.0,17.7999,17.7999,17.7599,17.7999,16900.0
2007-10-26 11:50:00,17.8,17.81,17.78,17.78,16500.0,17.7999,17.8099,17.7799,17.7799,16500.0
2007-10-26 12:00:00,17.77,17.84,17.69,17.81,44800.0,17.7699,17.8399,17.6899,17.8099,44800.0
2007-10-26 12:10:00,17.81,17.9,17.73,17.86,51200.0,17.8099,17.8999,17.7299,17.8599,51200.0
2007-10-26 12:20:00,17.84,17.87,17.82,17.84,52000.0,17.8399,17.8699,17.8199,17.8399,52000.0
2007-10-26 12:30:00,17.86,17.88,17.83,17.85,85500.0,17.8599,17.8799,17.8299,17.8499,85500.0
2007-10-26 12:40:00,17.85,17.87,17.84,17.87,19400.0,17.8499,17.8699,17.8399,17.8699,19400.0
2007-10-26 12:50:00,17.87,17.88,17.81,17.85,94700.0,17.8699,17.8799,17.8099,17.8499,94700.0
2007-10-26 13:00:00,17.85,17.85,17.79,17.83,34200.0,17.8499,17.8499,17.7899,17.8299,34200.0
2007-10-26 13:10:00,17.84,17.84,17.8,17.83,32000.0,17.8399,17.8399,17.7999,17.8299,32000.0
2007-10-26 13:20:00,17.83,17.84,17.81,17.83,10500.0,17.8299,17.8399,17.8099,17.8299,10500.0
2007-10-26 13:30:00,17.83,17.83,17.78,17.8,36700.0,17.8299,17.8299,17.7799,17.7999,36700.0
2007-10-26 13:40:00,17.79,17.83,17.78,17.8,32800.0,17.7899,17.8299,17.7799,17.7999,32800.0
2007-10-26 13:50:00,17.8,17.83,17.8,17.82,54300.0,17.7999,17.8299,17.7999,17.8199,54300.0
2007-10-26 14:00:00,17.82,17.84,17.8,17.83,37900.0,17.8199,17.8399,17.7999,17.8299,37900.0
2007-10-26 14:10:00,17.83,17.84,17.79,17.83,96800.0,17.8299,17.8399,17.7899,17.8299,96800.0
2007-10-26 14:20:00,17.83,17.84,17.82,17.82,66300.0,17.8299,17.8399,17.8199,17.8199,66300.0
2007-10-26 14:30:00,17.83,17.83,17.81,17.82,28800.0,17.8299,17.8299,17.8099,17.8199,28800.0
2007-10-26 14:40:00,17.83,17.83,17.78,17.8,32700.0,17.8299,17.8299,17.7799,17.7999,32700.0
2007-10-26 14:50:00,17.79,17.81,17.77,17.8,29300.0,17.7899,17.8099,17.7699,17.7999,29300.0
2007-10-26 15:00:00,17.79,17.8,17.77,17.78,36000.0,17.7899,17.7999,17.7699,17.7799,36000.0
2007-10-26 15:10:00,17.77,17.8,17.74,17.8,38600.0,17.7699,17.7999,17.7399,17.7999,38600.0
2007-10-26 15:20:00,17.8,17.83,17.8,17.82,43900.0,17.7999,17.8299,17.7999,17.8199,43900.0
2007-10-26 15:30:00,17.82,17.89,17.81,17.88,62300.0,17.8199,17.8899,17.8099,17.8799,62300.0
2007-10-26 15:40:00,17.88,17.95,17.87,17.89,51600.0,17.8799,17.9499,17.8699,17.8899,51600.0
2007-10-26 15:50:00,17.88,17.95,17.82,17.95,81600.0,17.8799,17.9499,17.8199,17.9499,81600.0
2007-10-29 09:30:00,17.94,17.97,17.7,17.71,37600.0,17.9399,17.9699,17.6999,17.7099,37600.0
2007-10-29 09:40:00,17.71,17.74,17.7,17.7,18600.0,17.7099,17.7399,17.6999,17.6999,18600.0
2007-10-29 09:50:00,17.7,17.72,17.54,17.65,36300.0,17.6999,17.7199,17.5399,17.6499,36300.0
2007-10-29 10:00:00,17.63,17.64,17.6,17.64,15500.0,17.6299,17.6399,17.5999,17.6399,15500.0
2007-10-29 10:10:00,17.63,17.64,17.59,17.63,24100.0,17.6299,17.6399,17.5899,17.6299,24100.0
2007-10-29 10:20:00,17.6,17.64,17.6,17.63,14900.0,17.5999,17.6399,17.5999,17.6299,14900.0
2007-10-29 10:30:00,17.63,17.74,17.6,17.72,17200.0,17.6299,17.7399,17.5999,17.7199,17200.0
2007-10-29 10:40:00,17.72,17.75,17.69,17.73,7300.0,17.7199,17.7499,17.6899,17.7299,7300.0
2007-10-29 10:50:00,17.74,17.74,17.69,17.71,10900.0,17.7399,17.7399,17.6899,17.7099,10900.0
2007-10-29 11:00:00,17.71,17.81,17.71,17.81,11900.0,17.7099,17.8099,17.7099,17.8099,11900.0
2007-10-29 11:10:00,17.81,17.86,17.81,17.82,3800.0,17.8099,17.8599,17.8099,17.8199,3800.0
2007-10-29 11:20:00,17.84,17.86,17.83,17.86,8300.0,17.8399,17.8599,17.8299,17.8599,8300.0
2007-10-29 11:30:00,17.84,17.9,17.84,17.85,8100.0,17.8399,17.8999,17.8399,17.8499,8100.0
2007-10-29 11:40:00,17.87,17.88,17.81,17.82,6300.0,17.8699,17.8799,17.8099,17.8199,6300.0
2007-10-29 11:50:00,17.81,17.87,17.81,17.84,3400.0,17.8099,17.8699,17.8099,17.8399,3400.0
2007-10-29 12:00:00,17.84,17.88,17.82,17.88,8100.0,17.8399,17.8799,17.8199,17.8799,8100.0
2007-10-29 12:10:00,17.87,17.89,17.85,17.85,5800.0,17.8699,17.8899,17.8499,17.8499,5800.0
2007-10-29 12:20:00,17.86,17.87,17.83,17.87,5900.0,17.8599,17.8699,17.8299,17.8699,5900.0
2007-10-29 12:30:00,17.87,17.88,17.8,17.8,9100.0,17.8699,17.8799,17.7999,17.7999,9100.0
2007-10-29 12:40:00,17.81,17.85,17.81,17.83,6800.0,17.8099,17.8499,17.8099,17.8299,6800.0
2007-10-29 12:50:00,17.84,17.85,17.78,17.8,10600.0,17.8399,17.8499,17.7799,17.7999,10600.0
2007-10-29 13:00:00,17.78,17.83,17.77,17.81,8100.0,17.7799,17.8299,17.7699,17.8099,8100.0
2007-10-29 13:10:00,17.82,17.85,17.82,17.83,7900.0,17.8199,17.8499,17.8199,17.8299,7900.0
2007-10-29 13:20:00,17.84,17.89,17.83,17.86,13700.0,17.8399,17.8899,17.8299,17.8599,13700.0
2007-10-29 13:30:00,17.87,17.89,17.83,17.87,16500.0,17.8699,17.8899,17.8299,17.8699,16500.0
2007-10-29 13:40:00,17.88,17.92,17.88,17.92,5200.0,17.8799,17.9199,17.8799,17.9199,5200.0
2007-10-29 13:50:00,17.92,17.96,17.91,17.96,7100.0,17.9199,17.9599,17.9099,17.9599,7100.0
2007-10-29 14:00:00,17.96,17.98,17.94,17.96,5800.0,17.9599,17.9799,17.9399,17.9599,5800.0
2007-10-29 14:10:00,17.96,17.96,17.91,17.95,21000.0,17.9599,17.9599,17.9099,17.9499,21000.0
2007-10-29 14:20:00,17.96,18.13,17.96,18.04,45000.0,17.9599,18.1299,17.9599,18.0399,45000.0
2007-10-29 14:30:00,18.04,18.04,17.99,18.01,40100.0,18.0399,18.0399,17.9899,18.0099,40100.0
2007-10-29 14:40:00,18.0,18.03,17.99,17.99,19500.0,17.9999,18.0299,17.9899,17.9899,19500.0
2007-10-29 14:50:00,18.0,18.01,17.98,17.99,30400.0,17.9999,18.0099,17.9799,17.9899,30400.0
2007-10-29 15:00:00,17.99,18.02,17.98,18.02,20000.0,17.9899,18.0199,17.9799,18.0199,20000.0
2007-10-29 15:10:00,18.01,18.05,18.01,18.04,24900.0,18.0099,18.0499,18.0099,18.0399,24900.0
2007-10-29 15:20:00,18.05,18.09,18.02,18.09,22900.0,18.0499,18.0899,18.0199,18.0899,22900.0
2007-10-29 15:30:00,18.09,18.11,18.03,18.04,14600.0,18.0899,18.1099,18.0299,18.0399,14600.0
2007-10-29 15:40:00,18.04,18.07,18.0,18.05,30800.0,18.0399,18.0699,17.9999,18.0499,30800.0
2007-10-29 15:50:00,18.05,18.05,17.99,18.04,46600.0,18.0499,18.0499,17.9899,18.0399,46600.0
2007-10-30 09:30:00,17.88,17.95,17.75,17.8,18900.0,17.8799,17.9499,17.7499,17.7999,18900.0
2007-10-30 09:40:00,17.8,17.93,17.77,17.93,18900.0,17.7999,17.9299,17.7699,17.9299,18900.0
2007-10-30 09:50:00,17.91,17.93,17.81,17.82,19300.0,17.9099,17.9299,17.8099,17.8199,19300.0
2007-10-30 10:00:00,17.82,17.86,17.64,17.7,35700.0,17.8199,17.8599,17.6399,17.6999,35700.0
2007-10-30 10:10:00,17.75,17.89,17.65,17.85,26800.0,17.7499,17.8899,17.6499,17.8499,26800.0
2007-10-30 10:20:00,17.83,18.02,17.83,18.02,32500.0,17.8299,18.0199,17.8299,18.0199,32500.0
2007-10-30 10:30:00,18.02,18.09,17.95,18.07,24300.0,18.0199,18.0899,17.9499,18.0699,24300.0
2007-10-30 10:40:00,18.07,18.14,18.03,18.11,23400.0,18.0699,18.1399,18.0299,18.1099,23400.0
2007-10-30 10:50:00,18.12,18.13,18.09,18.1,19300.0,18.1199,18.1299,18.0899,18.0999,19300.0
2007-10-30 11:00:00,18.09,18.11,18.08,18.1,10700.0,18.0899,18.1099,18.0799,18.0999,10700.0
2007-10-30 11:10:00,18.11,18.11,18.04,18.04,12000.0,18.1099,18.1099,18.0399,18.0399,12000.0
2007-10-30 11:20:00,18.05,18.07,18.0,18.04,12400.0,18.0499,18.0699,17.9999,18.0399,12400.0
2007-10-30 11:30:00,18.04,18.05,18.0,18.0,8600.0,18.0399,18.0499,17.9999,17.9999,8600.0
2007-10-30 11:40:00,18.01,18.15,18.0,18.09,27400.0,18.0099,18.1499,17.9999,18.0899,27400.0
2007-10-30 11:50:00,18.08,18.09,18.02,18.04,7400.0,18.0799,18.0899,18.0199,18.0399,7400.0
2007-10-30 12:00:00,18.04,18.26,18.04,18.22,92700.0,18.0399,18.2599,18.0399,18.2199,92700.0
2007-10-30 12:10:00,18.21,18.21,18.13,18.2,48300.0,18.2099,18.2099,18.1299,18.1999,48300.0
2007-10-30 12:20:00,18.2,18.25,18.15,18.25,55700.0,18.1999,18.2499,18.1499,18.2499,55700.0
2007-10-30 12:30:00,18.24,18.24,18.18,18.18,26800.0,18.2399,18.2399,18.1799,18.1799,26800.0
2007-10-30 12:40:00,18.2,18.23,18.17,18.22,14400.0,18.1999,18.2299,18.1699,18.2199,14400.0
2007-10-30 12:50:00,18.22,18.24,18.21,18.22,7900.0,18.2199,18.2399,18.2099,18.2199,7900.0
2007-10-30 13:00:00,18.22,18.26,18.2,18.26,12800.0,18.2199,18.2599,18.1999,18.2599,12800.0
2007-10-30 13:10:00,18.28,18.39,18.26,18.37,20000.0,18.2799,18.3899,18.2599,18.3699,20000.0
2007-10-30 13:20:00,18.39,18.5,18.37,18.49,34600.0,18.3899,18.4999,18.3699,18.4899,34600.0
2007-10-30 13:30:00,18.5,18.59,18.48,18.57,28700.0,18.4999,18.5899,18.4799,18.5699,28700.0
2007-10-30 13:40:00,18.57,18.6,18.52,18.59,35400.0,18.5699,18.5999,18.5199,18.5899,35400.0
2007-10-30 13:50:00,18.59,18.67,18.55,18.67,36600.0,18.5899,18.6699,18.5499,18.6699,36600.0
2007-10-30 14:00:00,18.67,18.8,18.66,18.8,43400.0,18.6699,18.7999,18.6599,18.7999,43400.0
2007-10-30 14:10:00,18.78,18.83,18.69,18.75,45100.0,18.7799,18.8299,18.6899,18.7499,45100.0
2007-10-30 14:20:00,18.73,18.81,18.72,18.81,22500.0,18.7299,18.8099,18.7199,18.8099,22500.0
2007-10-30 14:30:00,18.82,18.86,18.75,18.85,72600.0,18.8199,18.8599,18.7499,18.8499,72600.0
2007-10-30 14:40:00,18.85,18.87,18.83,18.87,45000.0,18.8499,18.8699,18.8299,18.8699,45000.0
2007-10-30 14:50:00,18.87,18.87,18.8,18.81,21500.0,18.8699,18.8699,18.7999,18.8099,21500.0
2007-10-30 15:00:00,18.8,18.85,18.77,18.85,39700.0,18.7999,18.8499,18.7699,18.8499,39700.0
2007-10-30 15:10:00,18.83,18.84,18.79,18.81,41000.0,18.8299,18.8399,18.7899,18.8099,41000.0
2007-10-30 15:20:00,18.81,18.81,18.65,18.68,60200.0,18.8099,18.8099,18.6499,18.6799,60200.0
2007-10-30 15:30:00,18.68,18.8,18.65,18.73,55700.0,18.6799,18.7999,18.6499,18.7299,55700.0
2007-10-30 15:40:00,18.76,18.77,18.66,18.76,89700.0,18.7599,18.7699,18.6599,18.7599,89700.0
2007-10-30 15:50:00,18.76,18.83,18.66,18.72,124900.0,18.7599,18.8299,18.6599,18.7199,124900.0
2007-10-31 09:30:00,18.78,19.32,18.77,19.2,40600.0,18.7799,19.3199,18.7699,19.1999,40600.0
2007-10-31 09:40:00,19.22,19.52,19.2,19.5,60000.0,19.2199,19.5199,19.1999,19.4999,60000.0
2007-10-31 09:50:00,19.5,19.5,19.38,19.4,37100.0,19.4999,19.4999,19.3799,19.3999,37100.0
2007-10-31 10:00:00,19.41,19.42,19.32,19.34,27400.0,19.4099,19.4199,19.3199,19.3399,27400.0
2007-10-31 10:10:00,19.34,19.36,19.32,19.32,12500.0,19.3399,19.3599,19.3199,19.3199,12500.0
2007-10-31 10:20:00,19.31,19.34,19.3,19.34,15100.0,19.3099,19.3399,19.2999,19.3399,15100.0
2007-10-31 10:30:00,19.33,19.34,19.29,19.3,40000.0,19.3299,19.3399,19.2899,19.2999,40000.0
2007-10-31 10:40:00,19.31,19.44,19.3,19.43,21700.0,19.3099,19.4399,19.2999,19.4299,21700.0
2007-10-31 10:50:00,19.43,19.5,19.4,19.4,22600.0,19.4299,19.4999,19.3999,19.3999,22600.0
2007-10-31 11:00:00,19.39,19.4,19.29,19.3,10500.0,19.3899,19.3999,19.2899,19.2999,10500.0
2007-10-31 11:10:00,19.31,19.31,19.26,19.29,7500.0,19.3099,19.3099,19.2599,19.2899,7500.0
2007-10-31 11:20:00,19.26,19.3,19.25,19.27,21300.0,19.2599,19.2999,19.2499,19.2699,21300.0
2007-10-31 11:30:00,19.25,19.27,19.24,19.25,14900.0,19.2499,19.2699,19.2399,19.2499,14900.0
2007-10-31 11:40:00,19.25,19.25,19.22,19.24,4200.0,19.2499,19.2499,19.2199,19.2399,4200.0
2007-10-31 11:50:00,19.22,19.23,19.16,19.2,13800.0,19.2199,19.2299,19.1599,19.1999,13800.0
2007-10-31 12:00:00,19.2,19.26,19.18,19.22,11700.0,19.1999,19.2599,19.1799,19.2199,11700.0
2007-10-31 12:10:00,19.23,19.24,19.2,19.2,4300.0,19.2299,19.2399,19.1999,19.1999,4300.0
2007-10-31 12:20:00,19.21,19.22,19.18,19.21,5400.0,19.2099,19.2199,19.1799,19.2099,5400.0
2007-10-31 12:30:00,19.21,19.21,19.16,19.17,10800.0,19.2099,19.2099,19.1599,19.1699,10800.0
2007-10-31 12:40:00,19.18,19.2,19.17,19.19,5100.0,19.1799,19.1999,19.1699,19.1899,5100.0
2007-10-31 12:50:00,19.19,19.19,19.14,19.15,11500.0,19.1899,19.1899,19.1399,19.1499,11500.0
2007-10-31 13:00:00,19.14,19.19,19.14,19.19,5200.0,19.1399,19.1899,19.1399,19.1899,5200.0
2007-10-31 13:10:00,19.18,19.18,19.11,19.15,16100.0,19.1799,19.1799,19.1099,19.1499,16100.0
2007-10-31 13:20:00,19.12,19.23,19.03,19.1,65700.0,19.1199,19.2299,19.0299,19.0999,65700.0
2007-10-31 13:30:00,19.1,19.25,18.85,18.85,271300.0,19.0999,19.2499,18.8499,18.8499,271300.0
2007-10-31 13:40:00,18.85,18.9,18.66,18.82,104100.0,18.8499,18.8999,18.6599,18.8199,104100.0
2007-10-31 13:50:00,18.8,18.84,18.75,18.77,46700.0,18.7999,18.8399,18.7499,18.7699,46700.0
2007-10-31 14:00:00,18.77,18.84,18.68,18.76,67000.0,18.7699,18.8399,18.6799,18.7599,67000.0
2007-10-31 14:10:00,18.78,18.85,18.56,18.66,47100.0,18.7799,18.8499,18.5599,18.6599,47100.0
2007-10-31 14:20:00,18.64,18.74,18.23,18.31,79100.0,18.6399,18.7399,18.2299,18.3099,79100.0
2007-10-31 14:30:00,18.31,18.75,18.3,18.62,64200.0,18.3099,18.7499,18.2999,18.6199,64200.0
2007-10-31 14:40:00,18.62,18.9,18.6,18.86,61600.0,18.6199,18.8999,18.5999,18.8599,61600.0
2007-10-31 14:50:00,18.85,18.97,18.76,18.9,41000.0,18.8499,18.9699,18.7599,18.8999,41000.0
2007-10-31 15:00:00,18.87,18.9,18.82,18.85,28800.0,18.8699,18.8999,18.8199,18.8499,28800.0
2007-10-31 15:10:00,18.85,18.85,18.67,18.71,43000.0,18.8499,18.8499,18.6699,18.7099,43000.0
2007-10-31 15:20:00,18.72,18.77,18.64,18.67,54200.0,18.7199,18.7699,18.6399,18.6699,54200.0
2007-10-31 15:30:00,18.66,18.69,18.58,18.62,36300.0,18.6599,18.6899,18.5799,18.6199,36300.0
2007-10-31 15:40:00,18.61,18.71,18.6,18.61,31600.0,18.6099,18.7099,18.5999,18.6099,31600.0
2007-10-31 15:50:00,18.62,18.84,18.61,18.78,73600.0,18.6199,18.8399,18.6099,18.7799,73600.0
2007-11-01 09:30:00,17.88,18.21,17.88,18.0,68900.0,17.8799,18.2099,17.8799,17.9999,68900.0
2007-11-01 09:40:00,18.01,18.14,17.99,18.1,22900.0,18.0099,18.1399,17.9899,18.0999,22900.0
2007-11-01 09:50:00,18.13,18.23,18.13,18.23,31200.0,18.1299,18.2299,18.1299,18.2299,31200.0
2007-11-01 10:00:00,18.19,18.24,17.95,17.95,55800.0,18.1899,18.2399,17.9499,17.9499,55800.0
2007-11-01 10:10:00,17.95,17.95,17.8,17.95,28300.0,17.9499,17.9499,17.7999,17.9499,28300.0
2007-11-01 10:20:00,17.96,18.12,17.88,18.04,10800.0,17.9599,18.1199,17.8799,18.0399,10800.0
2007-11-01 10:30:00,18.08,18.2,18.05,18.17,9400.0,18.0799,18.1999,18.0499,18.1699,9400.0
2007-11-01 10:40:00,18.17,18.23,18.16,18.16,19100.0,18.1699,18.2299,18.1599,18.1599,19100.0
2007-11-01 10:50:00,18.15,18.22,18.14,18.21,12200.0,18.1499,18.2199,18.1399,18.2099,12200.0
2007-11-01 11:00:00,18.21,18.23,18.11,18.12,8200.0,18.2099,18.2299,18.1099,18.1199,8200.0
2007-11-01 11:10:00,18.14,18.14,18.03,18.09,6000.0,18.1399,18.1399,18.0299,18.0899,6000.0
2007-11-01 11:20:00,18.09,18.13,18.04,18.07,7200.0,18.0899,18.1299,18.0399,18.0699,7200.0
2007-11-01 11:30:00,18.04,18.06,17.95,17.99,37700.0,18.0399,18.0599,17.9499,17.9899,37700.0
2007-11-01 11:40:00,17.96,17.99,17.86,17.9,14400.0,17.9599,17.9899,17.8599,17.8999,14400.0
2007-11-01 11:50:00,17.88,18.04,17.87,18.04,11500.0,17.8799,18.0399,17.8699,18.0399,11500.0
2007-11-01 12:00:00,18.05,18.14,18.04,18.13,66400.0,18.0499,18.1399,18.0399,18.1299,66400.0
2007-11-01 12:10:00,18.14,18.18,18.09,18.12,22000.0,18.1399,18.1799,18.0899,18.1199,22000.0
2007-11-01 12:20:00,18.09,18.1,18.02,18.02,3400.0,18.0899,18.0999,18.0199,18.0199,3400.0
2007-11-01 12:30:00,18.0,18.04,18.0,18.04,6000.0,17.9999,18.0399,17.9999,18.0399,6000.0
2007-11-01 12:40:00,18.03,18.05,18.0,18.02,6800.0,18.0299,18.0499,17.9999,18.0199,6800.0
2007-11-01 12:50:00,18.02,18.04,18.01,18.02,2900.0,18.0199,18.0399,18.0099,18.0199,2900.0
2007-11-01 13:00:00,18.02,18.08,18.0,18.05,17500.0,18.0199,18.0799,17.9999,18.0499,17500.0
2007-11-01 13:10:00,18.06,18.09,18.04,18.04,4900.0,18.0599,18.0899,18.0399,18.0399,4900.0
2007-11-01 13:20:00,18.06,18.07,18.0,18.0,9900.0,18.0599,18.0699,17.9999,17.9999,9900.0
2007-11-01 13:30:00,18.0,18.03,18.0,18.0,17400.0,17.9999,18.0299,17.9999,17.9999,17400.0
2007-11-01 13:40:00,18.0,18.02,18.0,18.01,11500.0,17.9999,18.0199,17.9999,18.0099,11500.0
2007-11-01 13:50:00,18.0,18.01,17.99,18.01,18300.0,17.9999,18.0099,17.9899,18.0099,18300.0
2007-11-01 14:00:00,18.01,18.04,18.0,18.02,6200.0,18.0099,18.0399,17.9999,18.0199,6200.0
2007-11-01 14:10:00,18.02,18.03,18.0,18.02,9300.0,18.0199,18.0299,17.9999,18.0199,9300.0
2007-11-01 14:20:00,18.01,18.03,18.0,18.0,24000.0,18.0099,18.0299,17.9999,17.9999,24000.0
2007-11-01 14:30:00,18.0,18.12,18.0,18.11,24000.0,17.9999,18.1199,17.9999,18.1099,24000.0
2007-11-01 14:40:00,18.12,18.13,18.08,18.08,5000.0,18.1199,18.1299,18.0799,18.0799,5000.0
2007-11-01 14:50:00,18.09,18.09,18.06,18.07,4100.0,18.0899,18.0899,18.0599,18.0699,4100.0
2007-11-01 15:00:00,18.06,18.07,18.04,18.06,16000.0,18.0599,18.0699,18.0399,18.0599,16000.0
2007-11-01 15:10:00,18.06,18.06,18.0,18.01,21700.0,18.0599,18.0599,17.9999,18.0099,21700.0
2007-11-01 15:20:00,18.01,18.03,18.0,18.0,40600.0,18.0099,18.0299,17.9999,17.9999,40600.0
2007-11-01 15:30:00,18.0,18.05,18.0,18.0,42500.0,17.9999,18.0499,17.9999,17.9999,42500.0
2007-11-01 15:40:00,18.0,18.02,17.98,17.99,23500.0,17.9999,18.0199,17.9799,17.9899,23500.0
2007-11-01 15:50:00,17.99,18.0,17.85,17.93,49400.0,17.9899,17.9999,17.8499,17.9299,49400.0
2007-11-02 09:30:00,17.83,18.5,17.83,17.91,44000.0,17.8299,18.4999,17.8299,17.9099,44000.0
2007-11-02 09:40:00,17.97,18.02,17.89,17.91,10500.0,17.9699,18.0199,17.8899,17.9099,10500.0
2007-11-02 09:50:00,17.91,17.93,17.85,17.89,13900.0,17.9099,17.9299,17.8499,17.8899,13900.0
2007-11-02 10:00:00,17.85,17.91,17.77,17.88,16900.0,17.8499,17.9099,17.7699,17.8799,16900.0
2007-11-02 10:10:00,17.91,17.95,17.75,17.75,7200.0,17.9099,17.9499,17.7499,17.7499,7200.0
2007-11-02 10:20:00,17.75,17.82,17.7,17.81,17900.0,17.7499,17.8199,17.6999,17.8099,17900.0
2007-11-02 10:30:00,17.83,17.92,17.83,17.91,7000.0,17.8299,17.9199,17.8299,17.9099,7000.0
2007-11-02 10:40:00,17.91,17.94,17.9,17.91,11100.0,17.9099,17.9399,17.8999,17.9099,11100.0
2007-11-02 10:50:00,17.91,17.96,17.91,17.96,7300.0,17.9099,17.9599,17.9099,17.9599,7300.0
2007-11-02 11:00:00,17.96,17.97,17.93,17.95,36200.0,17.9599,17.9699,17.9299,17.9499,36200.0
2007-11-02 11:10:00,17.95,17.96,17.86,17.87,5500.0,17.9499,17.9599,17.8599,17.8699,5500.0
2007-11-02 11:20:00,17.86,17.87,17.77,17.8,17300.0,17.8599,17.8699,17.7699,17.7999,17300.0
2007-11-02 11:30:00,17.78,17.79,17.73,17.75,5400.0,17.7799,17.7899,17.7299,17.7499,5400.0
2007-11-02 11:40:00,17.75,17.82,17.75,17.82,4700.0,17.7499,17.8199,17.7499,17.8199,4700.0
2007-11-02 11:50:00,17.79,17.86,17.77,17.8,8300.0,17.7899,17.8599,17.7699,17.7999,8300.0
2007-11-02 12:00:00,17.8,17.85,17.8,17.82,3900.0,17.7999,17.8499,17.7999,17.8199,3900.0
2007-11-02 12:10:00,17.84,17.89,17.81,17.81,6200.0,17.8399,17.8899,17.8099,17.8099,6200.0
2007-11-02 12:20:00,17.83,17.85,17.8,17.84,4500.0,17.8299,17.8499,17.7999,17.8399,4500.0
2007-11-02 12:30:00,17.85,17.88,17.81,17.82,10800.0,17.8499,17.8799,17.8099,17.8199,10800.0
2007-11-02 12:40:00,17.85,17.99,17.85,17.89,7300.0,17.8499,17.9899,17.8499,17.8899,7300.0
2007-11-02 12:50:00,17.89,17.89,17.82,17.85,8600.0,17.8899,17.8899,17.8199,17.8499,8600.0
2007-11-02 13:00:00,17.87,18.02,17.87,17.92,16900.0,17.8699,18.0199,17.8699,17.9199,16900.0
2007-11-02 13:10:00,17.92,17.94,17.81,17.85,6300.0,17.9199,17.9399,17.8099,17.8499,6300.0
2007-11-02 13:20:00,17.83,17.83,17.76,17.77,7900.0,17.8299,17.8299,17.7599,17.7699,7900.0
2007-11-02 13:30:00,17.77,17.78,17.75,17.78,5700.0,17.7699,17.7799,17.7499,17.7799,5700.0
2007-11-02 13:40:00,17.76,17.78,17.75,17.76,10700.0,17.7599,17.7799,17.7499,17.7599,10700.0
2007-11-02 13:50:00,17.78,17.78,17.75,17.75,8700.0,17.7799,17.7799,17.7499,17.7499,8700.0
2007-11-02 14:00:00,17.76,17.76,17.7,17.75,7900.0,17.7599,17.7599,17.6999,17.7499,7900.0
2007-11-02 14:10:00,17.75,17.75,17.63,17.63,21100.0,17.7499,17.7499,17.6299,17.6299,21100.0
2007-11-02 14:20:00,17.65,17.73,17.65,17.73,13300.0,17.6499,17.7299,17.6499,17.7299,13300.0
2007-11-02 14:30:00,17.69,17.72,17.63,17.63,8500.0,17.6899,17.7199,17.6299,17.6299,8500.0
2007-11-02 14:40:00,17.62,17.64,17.58,17.6,12700.0,17.6199,17.6399,17.5799,17.5999,12700.0
2007-11-02 14:50:00,17.6,17.65,17.57,17.59,13100.0,17.5999,17.6499,17.5699,17.5899,13100.0
2007-11-02 15:00:00,17.58,17.66,17.56,17.62,27700.0,17.5799,17.6599,17.5599,17.6199,27700.0
2007-11-02 15:10:00,17.62,17.65,17.6,17.65,18400.0,17.6199,17.6499,17.5999,17.6499,18400.0
2007-11-02 15:20:00,17.65,17.65,17.6,17.6,8900.0,17.6499,17.6499,17.5999,17.5999,8900.0
2007-11-02 15:30:00,17.6,17.62,17.6,17.6,20600.0,17.5999,17.6199,17.5999,17.5999,20600.0
2007-11-02 15:40:00,17.6,17.65,17.6,17.6,32600.0,17.5999,17.6499,17.5999,17.5999,32600.0
2007-11-02 15:50:00,17.6,17.65,17.6,17.61,37800.0,17.5999,17.6499,17.5999,17.6099,37800.0
2007-11-05 09:30:00,17.59,17.61,17.34,17.34,30500.0,17.5899,17.6099,17.3399,17.3399,30500.0
2007-11-05 09:40:00,17.38,17.38,17.31,17.31,13000.0,17.3799,17.3799,17.3099,17.3099,13000.0
2007-11-05 09:50:00,17.3,17.34,17.21,17.25,29900.0,17.2999,17.3399,17.2099,17.2499,29900.0
2007-11-05 10:00:00,17.24,17.33,17.19,17.21,31900.0,17.2399,17.3299,17.1899,17.2099,31900.0
2007-11-05 10:10:00,17.18,17.22,17.06,17.11,19300.0,17.1799,17.2199,17.0599,17.1099,19300.0
2007-11-05 10:20:00,17.1,17.21,17.1,17.15,37400.0,17.0999,17.2099,17.0999,17.1499,37400.0
2007-11-05 10:30:00,17.15,17.34,17.15,17.34,17100.0,17.1499,17.3399,17.1499,17.3399,17100.0
2007-11-05 10:40:00,17.32,17.41,17.3,17.37,25200.0,17.3199,17.4099,17.2999,17.3699,25200.0
2007-11-05 10:50:00,17.36,17.38,17.31,17.31,17900.0,17.3599,17.3799,17.3099,17.3099,17900.0
2007-11-05 11:00:00,17.32,17.55,17.31,17.54,21400.0,17.3199,17.5499,17.3099,17.5399,21400.0
2007-11-05 11:10:00,17.54,17.54,17.47,17.49,13600.0,17.5399,17.5399,17.4699,17.4899,13600.0
2007-11-05 11:20:00,17.51,17.57,17.49,17.51,15700.0,17.5099,17.5699,17.4899,17.5099,15700.0
2007-11-05 11:30:00,17.52,17.54,17.31,17.33,17900.0,17.5199,17.5399,17.3099,17.3299,17900.0
2007-11-05 11:40:00,17.33,17.46,17.33,17.46,4100.0,17.3299,17.4599,17.3299,17.4599,4100.0
2007-11-05 11:50:00,17.46,17.46,17.42,17.44,3800.0,17.4599,17.4599,17.4199,17.4399,3800.0
2007-11-05 12:00:00,17.46,17.55,17.43,17.55,17800.0,17.4599,17.5499,17.4299,17.5499,17800.0
2007-11-05 12:10:00,17.57,17.61,17.56,17.58,9600.0,17.5699,17.6099,17.5599,17.5799,9600.0
2007-11-05 12:20:00,17.57,17.58,17.49,17.49,3100.0,17.5699,17.5799,17.4899,17.4899,3100.0
2007-11-05 12:30:00,17.49,17.52,17.47,17.51,14800.0,17.4899,17.5199,17.4699,17.5099,14800.0
2007-11-05 12:40:00,17.5,17.51,17.48,17.48,5800.0,17.4999,17.5099,17.4799,17.4799,5800.0
2007-11-05 12:50:00,17.47,17.47,17.34,17.42,8500.0,17.4699,17.4699,17.3399,17.4199,8500.0
2007-11-05 13:00:00,17.43,17.46,17.39,17.4,7500.0,17.4299,17.4599,17.3899,17.3999,7500.0
2007-11-05 13:10:00,17.38,17.41,17.31,17.34,11600.0,17.3799,17.4099,17.3099,17.3399,11600.0
2007-11-05 13:20:00,17.34,17.38,17.33,17.37,6100.0,17.3399,17.3799,17.3299,17.3699,6100.0
2007-11-05 13:30:00,17.38,17.4,17.31,17.37,8600.0,17.3799,17.3999,17.3099,17.3699,8600.0
2007-11-05 13:40:00,17.36,17.36,17.29,17.29,12300.0,17.3599,17.3599,17.2899,17.2899,12300.0
2007-11-05 13:50:00,17.3,17.3,17.16,17.22,11600.0,17.2999,17.2999,17.1599,17.2199,11600.0
2007-11-05 14:00:00,17.23,17.32,17.23,17.29,13200.0,17.2299,17.3199,17.2299,17.2899,13200.0
2007-11-05 14:10:00,17.3,17.35,17.3,17.31,7000.0,17.2999,17.3499,17.2999,17.3099,7000.0
2007-11-05 14:20:00,17.32,17.32,17.19,17.2,12800.0,17.3199,17.3199,17.1899,17.1999,12800.0
2007-11-05 14:30:00,17.21,17.24,17.13,17.21,18300.0,17.2099,17.2399,17.1299,17.2099,18300.0
2007-11-05 14:40:00,17.21,17.23,17.18,17.2,9400.0,17.2099,17.2299,17.1799,17.1999,9400.0
2007-11-05 14:50:00,17.21,17.31,17.19,17.28,16900.0,17.2099,17.3099,17.1899,17.2799,16900.0
2007-11-05 15:00:00,17.3,17.45,17.29,17.37,32300.0,17.2999,17.4499,17.2899,17.3699,32300.0
2007-11-05 15:10:00,17.37,17.42,17.34,17.41,31800.0,17.3699,17.4199,17.3399,17.4099,31800.0
2007-11-05 15:20:00,17.41,17.45,17.39,17.41,29200.0,17.4099,17.4499,17.3899,17.4099,29200.0
2007-11-05 15:30:00,17.43,17.44,17.39,17.4,18000.0,17.4299,17.4399,17.3899,17.3999,18000.0
2007-11-05 15:40:00,17.4,17.42,17.34,17.41,28300.0,17.3999,17.4199,17.3399,17.4099,28300.0
2007-11-05 15:50:00,17.42,17.45,17.4,17.43,57400.0,17.4199,17.4499,17.3999,17.4299,57400.0
2007-11-06 09:30:00,17.43,17.43,17.25,17.27,222500.0,17.4299,17.4299,17.2499,17.2699,222500.0
2007-11-06 09:40:00,17.25,17.25,17.12,17.15,9000.0,17.2499,17.2499,17.1199,17.1499,9000.0
2007-11-06 09:50:00,17.14,17.23,17.05,17.21,42000.0,17.1399,17.2299,17.0499,17.2099,42000.0
2007-11-06 10:00:00,17.15,17.2,17.1,17.11,13500.0,17.1499,17.1999,17.0999,17.1099,13500.0
2007-11-06 10:10:00,17.12,17.15,17.1,17.15,12400.0,17.1199,17.1499,17.0999,17.1499,12400.0
2007-11-06 10:20:00,17.12,17.12,17.0,17.02,34400.0,17.1199,17.1199,16.9999,17.0199,34400.0
2007-11-06 10:30:00,17.05,17.15,17.03,17.14,17400.0,17.0499,17.1499,17.0299,17.1399,17400.0
2007-11-06 10:40:00,17.14,17.16,17.07,17.08,13100.0,17.1399,17.1599,17.0699,17.0799,13100.0
2007-11-06 10:50:00,17.09,17.13,17.05,17.1,30300.0,17.0899,17.1299,17.0499,17.0999,30300.0
2007-11-06 11:00:00,17.09,17.14,17.08,17.09,9900.0,17.0899,17.1399,17.0799,17.0899,9900.0
2007-11-06 11:10:00,17.12,17.12,17.09,17.12,12500.0,17.1199,17.1199,17.0899,17.1199,12500.0
2007-11-06 11:20:00,17.11,17.13,17.08,17.08,13900.0,17.1099,17.1299,17.0799,17.0799,13900.0
2007-11-06 11:30:00,17.09,17.1,17.07,17.1,6600.0,17.0899,17.0999,17.0699,17.0999,6600.0
2007-11-06 11:40:00,17.06,17.06,17.0,17.04,7800.0,17.0599,17.0599,16.9999,17.0399,7800.0
2007-11-06 11:50:00,17.05,17.12,17.04,17.09,8900.0,17.0499,17.1199,17.0399,17.0899,8900.0
2007-11-06 12:00:00,17.1,17.12,17.09,17.11,9300.0,17.0999,17.1199,17.0899,17.1099,9300.0
2007-11-06 12:10:00,17.11,17.19,17.11,17.19,10200.0,17.1099,17.1899,17.1099,17.1899,10200.0
2007-11-06 12:20:00,17.19,17.19,17.15,17.19,15100.0,17.1899,17.1899,17.1499,17.1899,15100.0
2007-11-06 12:30:00,17.19,17.19,17.15,17.16,4200.0,17.1899,17.1899,17.1499,17.1599,4200.0
2007-11-06 12:40:00,17.16,17.16,17.15,17.15,8900.0,17.1599,17.1599,17.1499,17.1499,8900.0
2007-11-06 12:50:00,17.16,17.16,17.15,17.15,2500.0,17.1599,17.1599,17.1499,17.1499,2500.0
2007-11-06 13:00:00,17.16,17.16,17.12,17.15,158500.0,17.1599,17.1599,17.1199,17.1499,158500.0
2007-11-06 13:10:00,17.16,17.18,17.13,17.17,19000.0,17.1599,17.1799,17.1299,17.1699,19000.0
2007-11-06 13:20:00,17.17,17.18,17.13,17.15,160500.0,17.1699,17.1799,17.1299,17.1499,160500.0
2007-11-06 13:30:00,17.17,17.24,17.15,17.24,27500.0,17.1699,17.2399,17.1499,17.2399,27500.0
2007-11-06 13:40:00,17.21,17.23,17.19,17.19,4500.0,17.2099,17.2299,17.1899,17.1899,4500.0
2007-11-06 13:50:00,17.2,17.21,17.18,17.19,5500.0,17.1999,17.2099,17.1799,17.1899,5500.0
2007-11-06 14:00:00,17.19,17.19,17.08,17.1,10800.0,17.1899,17.1899,17.0799,17.0999,10800.0
2007-11-06 14:10:00,17.1,17.12,17.07,17.1,8400.0,17.0999,17.1199,17.0699,17.0999,8400.0
2007-11-06 14:20:00,17.1,17.12,17.07,17.09,5300.0,17.0999,17.1199,17.0699,17.0899,5300.0
2007-11-06 14:30:00,17.08,17.15,17.06,17.11,20200.0,17.0799,17.1499,17.0599,17.1099,20200.0
2007-11-06 14:40:00,17.09,17.11,17.09,17.1,4600.0,17.0899,17.1099,17.0899,17.0999,4600.0
2007-11-06 14:50:00,17.1,17.12,17.08,17.12,8100.0,17.0999,17.1199,17.0799,17.1199,8100.0
2007-11-06 15:00:00,17.12,17.14,17.1,17.1,14000.0,17.1199,17.1399,17.0999,17.0999,14000.0
2007-11-06 15:10:00,17.11,17.11,17.08,17.11,15300.0,17.1099,17.1099,17.0799,17.1099,15300.0
2007-11-06 15:20:00,17.11,17.13,17.1,17.13,8300.0,17.1099,17.1299,17.0999,17.1299,8300.0
2007-11-06 15:30:00,17.14,17.14,17.08,17.14,21800.0,17.1399,17.1399,17.0799,17.1399,21800.0
2007-11-06 15:40:00,17.14,17.14,17.11,17.12,29000.0,17.1399,17.1399,17.1099,17.1199,29000.0
2007-11-06 15:50:00,17.13,17.15,17.13,17.14,55700.0,17.1299,17.1499,17.1299,17.1399,55700.0
2007-11-07 09:30:00,16.96,17.04,16.55,16.82,63000.0,16.9599,17.0399,16.5499,16.8199,63000.0
2007-11-07 09:40:00,16.83,16.9,16.78,16.87,12800.0,16.8299,16.8999,16.7799,16.8699,12800.0
2007-11-07 09:50:00,16.89,16.91,16.73,16.76,17400.0,16.8899,16.9099,16.7299,16.7599,17400.0
2007-11-07 10:00:00,16.76,16.8,16.69,16.79,16800.0,16.7599,16.7999,16.6899,16.7899,16800.0
2007-11-07 10:10:00,16.78,16.79,16.54,16.54,41300.0,16.7799,16.7899,16.5399,16.5399,41300.0
2007-11-07 10:20:00,16.55,16.75,16.36,16.7,115000.0,16.5499,16.7499,16.3599,16.6999,115000.0
2007-11-07 10:30:00,16.7,16.7,16.5,16.54,24800.0,16.6999,16.6999,16.4999,16.5399,24800.0
2007-11-07 10:40:00,16.55,16.68,16.55,16.68,29500.0,16.5499,16.6799,16.5499,16.6799,29500.0
2007-11-07 10:50:00,16.67,16.68,16.61,16.61,13800.0,16.6699,16.6799,16.6099,16.6099,13800.0
2007-11-07 11:00:00,16.62,16.68,16.59,16.66,22900.0,16.6199,16.6799,16.5899,16.6599,22900.0
2007-11-07 11:10:00,16.69,16.7,16.67,16.69,18300.0,16.6899,16.6999,16.6699,16.6899,18300.0
2007-11-07 11:20:00,16.7,16.71,16.59,16.6,47900.0,16.6999,16.7099,16.5899,16.5999,47900.0
2007-11-07 11:30:00,16.6,16.6,16.56,16.56,5800.0,16.5999,16.5999,16.5599,16.5599,5800.0
2007-11-07 11:40:00,16.58,16.6,16.53,16.53,8600.0,16.5799,16.5999,16.5299,16.5299,8600.0
2007-11-07 11:50:00,16.53,16.56,16.5,16.51,5900.0,16.5299,16.5599,16.4999,16.5099,5900.0
2007-11-07 12:00:00,16.51,16.52,16.48,16.48,15200.0,16.5099,16.5199,16.4799,16.4799,15200.0
2007-11-07 12:10:00,16.48,16.48,16.32,16.32,330400.0,16.4799,16.4799,16.3199,16.3199,330400.0
2007-11-07 12:20:00,16.32,16.42,16.32,16.38,16000.0,16.3199,16.4199,16.3199,16.3799,16000.0
2007-11-07 12:30:00,16.37,16.41,16.29,16.29,29900.0,16.3699,16.4099,16.2899,16.2899,29900.0
2007-11-07 12:40:00,16.3,16.43,16.29,16.39,11200.0,16.2999,16.4299,16.2899,16.3899,11200.0
2007-11-07 12:50:00,16.39,16.42,16.38,16.41,7900.0,16.3899,16.4199,16.3799,16.4099,7900.0
2007-11-07 13:00:00,16.41,16.46,16.41,16.44,5600.0,16.4099,16.4599,16.4099,16.4399,5600.0
2007-11-07 13:10:00,16.44,16.45,16.25,16.26,7700.0,16.4399,16.4499,16.2499,16.2599,7700.0
2007-11-07 13:20:00,16.26,16.33,16.26,16.33,8800.0,16.2599,16.3299,16.2599,16.3299,8800.0
2007-11-07 13:30:00,16.35,16.4,16.35,16.38,2700.0,16.3499,16.3999,16.3499,16.3799,2700.0
2007-11-07 13:40:00,16.37,16.45,16.37,16.44,4900.0,16.3699,16.4499,16.3699,16.4399,4900.0
2007-11-07 13:50:00,16.45,16.46,16.43,16.43,5100.0,16.4499,16.4599,16.4299,16.4299,5100.0
2007-11-07 14:00:00,16.43,16.43,16.38,16.4,6500.0,16.4299,16.4299,16.3799,16.3999,6500.0
2007-11-07 14:10:00,16.39,16.4,16.38,16.39,3900.0,16.3899,16.3999,16.3799,16.3899,3900.0
2007-11-07 14:20:00,16.4,16.41,16.35,16.36,9700.0,16.3999,16.4099,16.3499,16.3599,9700.0
2007-11-07 14:30:00,16.34,16.35,16.3,16.3,17500.0,16.3399,16.3499,16.2999,16.2999,17500.0
2007-11-07 14:40:00,16.3,16.31,16.27,16.28,14700.0,16.2999,16.3099,16.2699,16.2799,14700.0
2007-11-07 14:50:00,16.28,16.28,16.07,16.08,45800.0,16.2799,16.2799,16.0699,16.0799,45800.0
2007-11-07 15:00:00,16.08,16.17,16.07,16.16,36200.0,16.0799,16.1699,16.0699,16.1599,36200.0
2007-11-07 15:10:00,16.17,16.26,16.15,16.17,28500.0,16.1699,16.2599,16.1499,16.1699,28500.0
2007-11-07 15:20:00,16.17,16.17,16.05,16.06,98000.0,16.1699,16.1699,16.0499,16.0599,98000.0
2007-11-07 15:30:00,16.06,16.17,16.06,16.06,58500.0,16.0599,16.1699,16.0599,16.0599,58500.0
2007-11-07 15:40:00,16.09,16.13,16.05,16.06,59300.0,16.0899,16.1299,16.0499,16.0599,59300.0
2007-11-07 15:50:00,16.05,16.14,16.01,16.03,86700.0,16.0499,16.1399,16.0099,16.0299,86700.0
2007-11-08 09:30:00,16.23,16.48,16.12,16.14,31000.0,16.2299,16.4799,16.1199,16.1399,31000.0
2007-11-08 09:40:00,16.15,16.15,15.77,15.85,28700.0,16.1499,16.1499,15.7699,15.8499,28700.0
2007-11-08 09:50:00,15.85,15.88,15.79,15.88,30800.0,15.8499,15.8799,15.7899,15.8799,30800.0
2007-11-08 10:00:00,15.92,16.21,15.9,16.17,44400.0,15.9199,16.2099,15.8999,16.1699,44400.0
2007-11-08 10:10:00,16.15,16.2,16.13,16.15,31500.0,16.1499,16.1999,16.1299,16.1499,31500.0
2007-11-08 10:20:00,16.15,16.15,16.12,16.14,67800.0,16.1499,16.1499,16.1199,16.1399,67800.0
2007-11-08 10:30:00,16.14,16.14,16.06,16.06,30900.0,16.1399,16.1399,16.0599,16.0599,30900.0
2007-11-08 10:40:00,16.06,16.12,16.06,16.09,12300.0,16.0599,16.1199,16.0599,16.0899,12300.0
2007-11-08 10:50:00,16.08,16.12,16.07,16.11,10100.0,16.0799,16.1199,16.0699,16.1099,10100.0
2007-11-08 11:00:00,16.11,16.11,16.06,16.06,18800.0,16.1099,16.1099,16.0599,16.0599,18800.0
2007-11-08 11:10:00,16.06,16.08,16.03,16.03,8300.0,16.0599,16.0799,16.0299,16.0299,8300.0
2007-11-08 11:20:00,16.03,16.03,15.93,16.0,8100.0,16.0299,16.0299,15.9299,15.9999,8100.0
2007-11-08 11:30:00,16.01,16.02,15.96,16.0,24900.0,16.0099,16.0199,15.9599,15.9999,24900.0
2007-11-08 11:40:00,16.0,16.02,15.96,15.99,12100.0,15.9999,16.0199,15.9599,15.9899,12100.0
2007-11-08 11:50:00,15.99,16.02,15.98,15.98,6000.0,15.9899,16.0199,15.9799,15.9799,6000.0
2007-11-08 12:00:00,16.03,16.03,15.98,15.98,14900.0,16.0299,16.0299,15.9799,15.9799,14900.0
2007-11-08 12:10:00,15.98,16.0,15.96,15.98,12500.0,15.9799,15.9999,15.9599,15.9799,12500.0
2007-11-08 12:20:00,15.95,16.0,15.93,15.94,39400.0,15.9499,15.9999,15.9299,15.9399,39400.0
2007-11-08 12:30:00,15.93,16.0,15.91,15.91,35600.0,15.9299,15.9999,15.9099,15.9099,35600.0
2007-11-08 12:40:00,15.9,15.93,15.82,15.86,26300.0,15.8999,15.9299,15.8199,15.8599,26300.0
2007-11-08 12:50:00,15.83,15.83,15.75,15.75,10900.0,15.8299,15.8299,15.7499,15.7499,10900.0
2007-11-08 13:00:00,15.74,15.76,15.67,15.67,14200.0,15.7399,15.7599,15.6699,15.6699,14200.0
2007-11-08 13:10:00,15.66,15.73,15.6,15.63,17700.0,15.6599,15.7299,15.5999,15.6299,17700.0
2007-11-08 13:20:00,15.63,15.71,15.58,15.7,22600.0,15.6299,15.7099,15.5799,15.6999,22600.0
2007-11-08 13:30:00,15.69,15.91,15.68,15.88,25200.0,15.6899,15.9099,15.6799,15.8799,25200.0
2007-11-08 13:40:00,15.88,15.97,15.83,15.92,19800.0,15.8799,15.9699,15.8299,15.9199,19800.0
2007-11-08 13:50:00,15.93,16.07,15.92,16.04,27000.0,15.9299,16.0699,15.9199,16.0399,27000.0
2007-11-08 14:00:00,16.0,16.0,15.79,15.79,7700.0,15.9999,15.9999,15.7899,15.7899,7700.0
2007-11-08 14:10:00,15.79,15.89,15.68,15.84,12800.0,15.7899,15.8899,15.6799,15.8399,12800.0
2007-11-08 14:20:00,15.83,15.9,15.82,15.84,10000.0,15.8299,15.8999,15.8199,15.8399,10000.0
2007-11-08 14:30:00,15.82,15.91,15.68,15.83,25900.0,15.8199,15.9099,15.6799,15.8299,25900.0
2007-11-08 14:40:00,15.8,15.89,15.8,15.84,14500.0,15.7999,15.8899,15.7999,15.8399,14500.0
2007-11-08 14:50:00,15.86,15.91,15.77,15.9,16500.0,15.8599,15.9099,15.7699,15.8999,16500.0
2007-11-08 15:00:00,15.91,16.0,15.86,15.97,36400.0,15.9099,15.9999,15.8599,15.9699,36400.0
2007-11-08 15:10:00,15.96,16.03,15.89,16.0,37700.0,15.9599,16.0299,15.8899,15.9999,37700.0
2007-11-08 15:20:00,16.01,16.11,16.0,16.09,19900.0,16.0099,16.1099,15.9999,16.0899,19900.0
2007-11-08 15:30:00,16.09,16.09,15.88,15.92,43700.0,16.0899,16.0899,15.8799,15.9199,43700.0
2007-11-08 15:40:00,15.91,16.0,15.86,15.96,60200.0,15.9099,15.9999,15.8599,15.9599,60200.0
2007-11-08 15:50:00,15.96,16.03,15.94,16.0,64900.0,15.9599,16.0299,15.9399,15.9999,64900.0
2007-11-09 09:30:00,15.69,15.8,15.16,15.29,47500.0,15.6899,15.7999,15.1599,15.2899,47500.0
2007-11-09 09:40:00,15.28,15.52,15.26,15.44,66600.0,15.2799,15.5199,15.2599,15.4399,66600.0
2007-11-09 09:50:00,15.44,15.44,15.33,15.38,17100.0,15.4399,15.4399,15.3299,15.3799,17100.0
2007-11-09 10:00:00,15.38,15.44,15.25,15.37,60600.0,15.3799,15.4399,15.2499,15.3699,60600.0
2007-11-09 10:10:00,15.35,15.56,15.35,15.56,61400.0,15.3499,15.5599,15.3499,15.5599,61400.0
2007-11-09 10:20:00,15.57,15.58,15.45,15.45,24600.0,15.5699,15.5799,15.4499,15.4499,24600.0
2007-11-09 10:30:00,15.46,15.48,15.45,15.45,22200.0,15.4599,15.4799,15.4499,15.4499,22200.0
2007-11-09 10:40:00,15.45,15.48,15.45,15.46,39800.0,15.4499,15.4799,15.4499,15.4599,39800.0
2007-11-09 10:50:00,15.45,15.53,15.4,15.41,22200.0,15.4499,15.5299,15.3999,15.4099,22200.0
2007-11-09 11:00:00,15.4,15.42,15.31,15.31,16000.0,15.3999,15.4199,15.3099,15.3099,16000.0
2007-11-09 11:10:00,15.31,15.31,15.15,15.18,27000.0,15.3099,15.3099,15.1499,15.1799,27000.0
2007-11-09 11:20:00,15.17,15.21,15.03,15.04,35700.0,15.1699,15.2099,15.0299,15.0399,35700.0
2007-11-09 11:30:00,15.07,15.1,14.85,15.05,130000.0,15.0699,15.0999,14.8499,15.0499,130000.0
2007-11-09 11:40:00,15.03,15.06,15.0,15.01,54300.0,15.0299,15.0599,14.9999,15.0099,54300.0
2007-11-09 11:50:00,15.01,15.09,14.98,15.09,24700.0,15.0099,15.0899,14.9799,15.0899,24700.0
2007-11-09 12:00:00,15.1,15.1,14.89,14.91,22000.0,15.0999,15.0999,14.8899,14.9099,22000.0
2007-11-09 12:10:00,14.91,14.99,14.89,14.99,21300.0,14.9099,14.9899,14.8899,14.9899,21300.0
2007-11-09 12:20:00,14.98,15.05,14.97,15.02,24100.0,14.9799,15.0499,14.9699,15.0199,24100.0
2007-11-09 12:30:00,15.02,15.15,15.01,15.09,39500.0,15.0199,15.1499,15.0099,15.0899,39500.0
2007-11-09 12:40:00,15.07,15.16,15.05,15.12,20800.0,15.0699,15.1599,15.0499,15.1199,20800.0
2007-11-09 12:50:00,15.11,15.16,15.1,15.13,7200.0,15.1099,15.1599,15.0999,15.1299,7200.0
2007-11-09 13:00:00,15.13,15.18,15.0,15.01,129500.0,15.1299,15.1799,14.9999,15.0099,129500.0
2007-11-09 13:10:00,15.02,15.02,14.97,15.01,20700.0,15.0199,15.0199,14.9699,15.0099,20700.0
2007-11-09 13:20:00,15.01,15.14,15.0,15.1,263300.0,15.0099,15.1399,14.9999,15.0999,263300.0
2007-11-09 13:30:00,15.1,15.14,15.1,15.14,52200.0,15.0999,15.1399,15.0999,15.1399,52200.0
2007-11-09 13:40:00,15.13,15.15,15.11,15.11,124600.0,15.1299,15.1499,15.1099,15.1099,124600.0
2007-11-09 13:50:00,15.11,15.12,15.07,15.1,118800.0,15.1099,15.1199,15.0699,15.0999,118800.0
2007-11-09 14:00:00,15.1,15.19,15.1,15.15,39900.0,15.0999,15.1899,15.0999,15.1499,39900.0
2007-11-09 14:10:00,15.16,15.2,15.15,15.18,12100.0,15.1599,15.1999,15.1499,15.1799,12100.0
2007-11-09 14:20:00,15.18,15.23,15.15,15.21,37400.0,15.1799,15.2299,15.1499,15.2099,37400.0
2007-11-09 14:30:00,15.2,15.21,15.16,15.2,44000.0,15.1999,15.2099,15.1599,15.1999,44000.0
2007-11-09 14:40:00,15.19,15.47,15.19,15.47,115300.0,15.1899,15.4699,15.1899,15.4699,115300.0
2007-11-09 14:50:00,15.46,15.48,15.4,15.46,157400.0,15.4599,15.4799,15.3999,15.4599,157400.0
2007-11-09 15:00:00,15.46,15.49,15.4,15.48,67200.0,15.4599,15.4899,15.3999,15.4799,67200.0
2007-11-09 15:10:00,15.48,15.55,15.45,15.54,45400.0,15.4799,15.5499,15.4499,15.5399,45400.0
2007-11-09 15:20:00,15.55,15.62,15.53,15.61,45700.0,15.5499,15.6199,15.5299,15.6099,45700.0
2007-11-09 15:30:00,15.61,15.64,15.45,15.49,69600.0,15.6099,15.6399,15.4499,15.4899,69600.0
2007-11-09 15:40:00,15.5,15.5,15.25,15.32,155300.0,15.4999,15.4999,15.2499,15.3199,155300.0
2007-11-09 15:50:00,15.32,15.5,15.32,15.38,182600.0,15.3199,15.4999,15.3199,15.3799,182600.0
2007-11-12 09:30:00,15.45,15.66,15.45,15.6,25400.0,15.4499,15.6599,15.4499,15.5999,25400.0
2007-11-12 09:40:00,15.61,15.65,15.53,15.54,27600.0,15.6099,15.6499,15.5299,15.5399,27600.0
2007-11-12 09:50:00,15.54,15.54,15.35,15.41,28600.0,15.5399,15.5399,15.3499,15.4099,28600.0
2007-11-12 10:00:00,15.42,15.42,15.31,15.31,24900.0,15.4199,15.4199,15.3099,15.3099,24900.0
2007-11-12 10:10:00,15.3,15.36,15.14,15.19,23900.0,15.2999,15.3599,15.1399,15.1899,23900.0
2007-11-12 10:20:00,15.19,15.2,15.13,15.13,35600.0,15.1899,15.1999,15.1299,15.1299,35600.0
2007-11-12 10:30:00,15.15,15.16,15.05,15.06,36800.0,15.1499,15.1599,15.0499,15.0599,36800.0
2007-11-12 10:40:00,15.06,15.07,15.05,15.05,25000.0,15.0599,15.0699,15.0499,15.0499,25000.0
2007-11-12 10:50:00,15.06,15.07,15.05,15.06,26000.0,15.0599,15.0699,15.0499,15.0599,26000.0
2007-11-12 11:00:00,15.06,15.07,14.99,15.06,36300.0,15.0599,15.0699,14.9899,15.0599,36300.0
2007-11-12 11:10:00,15.06,15.08,14.93,14.95,40800.0,15.0599,15.0799,14.9299,14.9499,40800.0
2007-11-12 11:20:00,14.93,14.94,14.86,14.86,21700.0,14.9299,14.9399,14.8599,14.8599,21700.0
2007-11-12 11:30:00,14.91,14.94,14.84,14.85,21300.0,14.9099,14.9399,14.8399,14.8499,21300.0
2007-11-12 11:40:00,14.86,14.9,14.78,14.8,23900.0,14.8599,14.8999,14.7799,14.7999,23900.0
2007-11-12 11:50:00,14.83,14.83,14.74,14.77,25900.0,14.8299,14.8299,14.7399,14.7699,25900.0
2007-11-12 12:00:00,14.79,14.85,14.78,14.84,6400.0,14.7899,14.8499,14.7799,14.8399,6400.0
2007-11-12 12:10:00,14.83,14.87,14.81,14.85,21700.0,14.8299,14.8699,14.8099,14.8499,21700.0
2007-11-12 12:20:00,14.84,14.94,14.84,14.91,19700.0,14.8399,14.9399,14.8399,14.9099,19700.0
2007-11-12 12:30:00,14.91,14.98,14.91,14.94,14800.0,14.9099,14.9799,14.9099,14.9399,14800.0
2007-11-12 12:40:00,14.96,14.96,14.92,14.96,11900.0,14.9599,14.9599,14.9199,14.9599,11900.0
2007-11-12 12:50:00,14.95,14.95,14.89,14.92,12800.0,14.9499,14.9499,14.8899,14.9199,12800.0
2007-11-12 13:00:00,14.92,14.99,14.92,14.95,15100.0,14.9199,14.9899,14.9199,14.9499,15100.0
2007-11-12 13:10:00,14.94,15.0,14.94,15.0,9800.0,14.9399,14.9999,14.9399,14.9999,9800.0
2007-11-12 13:20:00,14.99,15.01,14.96,14.98,30700.0,14.9899,15.0099,14.9599,14.9799,30700.0
2007-11-12 13:30:00,14.98,14.99,14.88,14.88,23600.0,14.9799,14.9899,14.8799,14.8799,23600.0
2007-11-12 13:40:00,14.88,14.89,14.87,14.87,15900.0,14.8799,14.8899,14.8699,14.8699,15900.0
2007-11-12 13:50:00,14.87,14.9,14.83,14.87,20000.0,14.8699,14.8999,14.8299,14.8699,20000.0
2007-11-12 14:00:00,14.9,14.94,14.87,14.94,4600.0,14.8999,14.9399,14.8699,14.9399,4600.0
2007-11-12 14:10:00,14.92,14.96,14.92,14.95,12100.0,14.9199,14.9599,14.9199,14.9499,12100.0
2007-11-12 14:20:00,14.95,14.96,14.82,14.93,19900.0,14.9499,14.9599,14.8199,14.9299,19900.0
2007-11-12 14:30:00,14.92,14.98,14.8,14.8,24500.0,14.9199,14.9799,14.7999,14.7999,24500.0
2007-11-12 14:40:00,14.83,14.84,14.78,14.81,35500.0,14.8299,14.8399,14.7799,14.8099,35500.0
2007-11-12 14:50:00,14.81,14.81,14.76,14.76,31500.0,14.8099,14.8099,14.7599,14.7599,31500.0
2007-11-12 15:00:00,14.76,14.77,14.63,14.68,53900.0,14.7599,14.7699,14.6299,14.6799,53900.0
2007-11-12 15:10:00,14.68,14.68,14.5,14.55,53900.0,14.6799,14.6799,14.4999,14.5499,53900.0
2007-11-12 15:20:00,14.56,14.61,14.55,14.57,35000.0,14.5599,14.6099,14.5499,14.5699,35000.0
2007-11-12 15:30:00,14.57,14.75,14.56,14.69,50100.0,14.5699,14.7499,14.5599,14.6899,50100.0
2007-11-12 15:40:00,14.7,14.78,14.65,14.72,39400.0,14.6999,14.7799,14.6499,14.7199,39400.0
2007-11-12 15:50:00,14.7,14.74,14.55,14.57,67500.0,14.6999,14.7399,14.5499,14.5699,67500.0
2007-11-13 09:30:00,14.82,15.07,14.74,14.85,37700.0,14.8199,15.0699,14.7399,14.8499,37700.0
2007-11-13 09:40:00,14.85,14.85,14.72,14.75,14800.0,14.8499,14.8499,14.7199,14.7499,14800.0
2007-11-13 09:50:00,14.74,14.83,14.71,14.81,23800.0,14.7399,14.8299,14.7099,14.8099,23800.0
2007-11-13 10:00:00,14.82,14.89,14.71,14.89,59500.0,14.8199,14.8899,14.7099,14.8899,59500.0
2007-11-13 10:10:00,14.88,15.0,14.88,14.96,30800.0,14.8799,14.9999,14.8799,14.9599,30800.0
2007-11-13 10:20:00,14.96,15.13,14.96,15.12,33700.0,14.9599,15.1299,14.9599,15.1199,33700.0
2007-11-13 10:30:00,15.15,15.2,15.11,15.18,36700.0,15.1499,15.1999,15.1099,15.1799,36700.0
2007-11-13 10:40:00,15.19,15.27,15.19,15.26,39700.0,15.1899,15.2699,15.1899,15.2599,39700.0
2007-11-13 10:50:00,15.26,15.41,15.2,15.3,76700.0,15.2599,15.4099,15.1999,15.2999,76700.0
2007-11-13 11:00:00,15.33,15.35,15.25,15.33,86500.0,15.3299,15.3499,15.2499,15.3299,86500.0
2007-11-13 11:10:00,15.34,15.36,15.25,15.25,30400.0,15.3399,15.3599,15.2499,15.2499,30400.0
2007-11-13 11:20:00,15.25,15.28,15.24,15.28,23200.0,15.2499,15.2799,15.2399,15.2799,23200.0
2007-11-13 11:30:00,15.27,15.28,15.26,15.28,14600.0,15.2699,15.2799,15.2599,15.2799,14600.0
2007-11-13 11:40:00,15.28,15.28,15.26,15.27,13600.0,15.2799,15.2799,15.2599,15.2699,13600.0
2007-11-13 11:50:00,15.27,15.28,15.25,15.27,32700.0,15.2699,15.2799,15.2499,15.2699,32700.0
2007-11-13 12:00:00,15.27,15.29,15.25,15.28,23100.0,15.2699,15.2899,15.2499,15.2799,23100.0
2007-11-13 12:10:00,15.28,15.28,15.21,15.22,14500.0,15.2799,15.2799,15.2099,15.2199,14500.0
2007-11-13 12:20:00,15.22,15.26,15.21,15.22,15800.0,15.2199,15.2599,15.2099,15.2199,15800.0
2007-11-13 12:30:00,15.22,15.31,15.22,15.3,40100.0,15.2199,15.3099,15.2199,15.2999,40100.0
2007-11-13 12:40:00,15.31,15.31,15.25,15.28,19600.0,15.3099,15.3099,15.2499,15.2799,19600.0
2007-11-13 12:50:00,15.26,15.26,15.19,15.19,12100.0,15.2599,15.2599,15.1899,15.1899,12100.0
2007-11-13 13:00:00,15.19,15.19,15.09,15.09,17000.0,15.1899,15.1899,15.0899,15.0899,17000.0
2007-11-13 13:10:00,15.1,15.1,15.07,15.07,10400.0,15.0999,15.0999,15.0699,15.0699,10400.0
2007-11-13 13:20:00,15.07,15.07,14.98,15.01,41800.0,15.0699,15.0699,14.9799,15.0099,41800.0
2007-11-13 13:30:00,15.0,15.02,14.99,15.02,30700.0,14.9999,15.0199,14.9899,15.0199,30700.0
2007-11-13 13:40:00,15.02,15.04,14.99,15.0,51400.0,15.0199,15.0399,14.9899,14.9999,51400.0
2007-11-13 13:50:00,15.01,15.01,14.99,15.01,63500.0,15.0099,15.0099,14.9899,15.0099,63500.0
2007-11-13 14:00:00,15.0,15.01,15.0,15.0,21000.0,14.9999,15.0099,14.9999,14.9999,21000.0
2007-11-13 14:10:00,15.0,15.07,15.0,15.05,67700.0,14.9999,15.0699,14.9999,15.0499,67700.0
2007-11-13 14:20:00,15.07,15.1,15.05,15.1,27900.0,15.0699,15.0999,15.0499,15.0999,27900.0
2007-11-13 14:30:00,15.09,15.09,15.05,15.08,22800.0,15.0899,15.0899,15.0499,15.0799,22800.0
2007-11-13 14:40:00,15.08,15.08,15.04,15.06,21000.0,15.0799,15.0799,15.0399,15.0599,21000.0
2007-11-13 14:50:00,15.07,15.07,15.04,15.05,27200.0,15.0699,15.0699,15.0399,15.0499,27200.0
2007-11-13 15:00:00,15.06,15.19,15.06,15.19,50800.0,15.0599,15.1899,15.0599,15.1899,50800.0
2007-11-13 15:10:00,15.19,15.31,15.19,15.28,56600.0,15.1899,15.3099,15.1899,15.2799,56600.0
2007-11-13 15:20:00,15.28,15.29,15.21,15.29,33700.0,15.2799,15.2899,15.2099,15.2899,33700.0
2007-11-13 15:30:00,15.3,15.35,15.25,15.3,42900.0,15.2999,15.3499,15.2499,15.2999,42900.0
2007-11-13 15:40:00,15.3,15.35,15.3,15.33,56400.0,15.2999,15.3499,15.2999,15.3299,56400.0
2007-11-13 15:50:00,15.32,15.38,15.3,15.34,130100.0,15.3199,15.3799,15.2999,15.3399,130100.0
2007-11-14 09:30:00,15.42,15.74,15.33,15.7,54000.0,15.4199,15.7399,15.3299,15.6999,54000.0
2007-11-14 09:40:00,15.69,15.73,15.64,15.71,44200.0,15.6899,15.7299,15.6399,15.7099,44200.0
2007-11-14 09:50:00,15.71,15.72,15.55,15.55,15800.0,15.7099,15.7199,15.5499,15.5499,15800.0
2007-11-14 10:00:00,15.55,15.6,15.5,15.5,48400.0,15.5499,15.5999,15.4999,15.4999,48400.0
2007-11-14 10:10:00,15.5,15.52,15.43,15.46,10300.0,15.4999,15.5199,15.4299,15.4599,10300.0
2007-11-14 10:20:00,15.45,15.46,15.4,15.42,5300.0,15.4499,15.4599,15.3999,15.4199,5300.0
2007-11-14 10:30:00,15.41,15.46,15.37,15.46,17400.0,15.4099,15.4599,15.3699,15.4599,17400.0
2007-11-14 10:40:00,15.49,15.55,15.48,15.52,10700.0,15.4899,15.5499,15.4799,15.5199,10700.0
2007-11-14 10:50:00,15.52,15.52,15.49,15.5,5400.0,15.5199,15.5199,15.4899,15.4999,5400.0
2007-11-14 11:00:00,15.49,15.49,15.33,15.33,10500.0,15.4899,15.4899,15.3299,15.3299,10500.0
2007-11-14 11:10:00,15.33,15.35,15.31,15.34,24200.0,15.3299,15.3499,15.3099,15.3399,24200.0
2007-11-14 11:20:00,15.33,15.34,15.32,15.33,4300.0,15.3299,15.3399,15.3199,15.3299,4300.0
2007-11-14 11:30:00,15.34,15.34,15.32,15.33,20200.0,15.3399,15.3399,15.3199,15.3299,20200.0
2007-11-14 11:40:00,15.33,15.39,15.32,15.39,6600.0,15.3299,15.3899,15.3199,15.3899,6600.0
2007-11-14 11:50:00,15.4,15.43,15.4,15.42,3300.0,15.3999,15.4299,15.3999,15.4199,3300.0
2007-11-14 12:00:00,15.42,15.43,15.41,15.41,3700.0,15.4199,15.4299,15.4099,15.4099,3700.0
2007-11-14 12:10:00,15.42,15.46,15.41,15.46,5300.0,15.4199,15.4599,15.4099,15.4599,5300.0
2007-11-14 12:20:00,15.46,15.5,15.45,15.48,6400.0,15.4599,15.4999,15.4499,15.4799,6400.0
2007-11-14 12:30:00,15.49,15.49,15.48,15.49,3200.0,15.4899,15.4899,15.4799,15.4899,3200.0
2007-11-14 12:40:00,15.5,15.5,15.44,15.45,6600.0,15.4999,15.4999,15.4399,15.4499,6600.0
2007-11-14 12:50:00,15.45,15.45,15.44,15.44,1100.0,15.4499,15.4499,15.4399,15.4399,1100.0
2007-11-14 13:00:00,15.46,15.48,15.45,15.47,4700.0,15.4599,15.4799,15.4499,15.4699,4700.0
2007-11-14 13:10:00,15.46,15.48,15.45,15.47,5400.0,15.4599,15.4799,15.4499,15.4699,5400.0
2007-11-14 13:20:00,15.48,15.52,15.47,15.52,7800.0,15.4799,15.5199,15.4699,15.5199,7800.0
2007-11-14 13:30:00,15.51,15.52,15.45,15.47,4800.0,15.5099,15.5199,15.4499,15.4699,4800.0
2007-11-14 13:40:00,15.46,15.46,15.42,15.42,5200.0,15.4599,15.4599,15.4199,15.4199,5200.0
2007-11-14 13:50:00,15.42,15.43,15.41,15.43,13700.0,15.4199,15.4299,15.4099,15.4299,13700.0
2007-11-14 14:00:00,15.43,15.49,15.43,15.49,7000.0,15.4299,15.4899,15.4299,15.4899,7000.0
2007-11-14 14:10:00,15.49,15.52,15.46,15.5,15500.0,15.4899,15.5199,15.4599,15.4999,15500.0
2007-11-14 14:20:00,15.51,15.54,15.51,15.53,4500.0,15.5099,15.5399,15.5099,15.5299,4500.0
2007-11-14 14:30:00,15.52,15.52,15.5,15.52,8000.0,15.5199,15.5199,15.4999,15.5199,8000.0
2007-11-14 14:40:00,15.5,15.56,15.47,15.5,19000.0,15.4999,15.5599,15.4699,15.4999,19000.0
2007-11-14 14:50:00,15.5,15.51,15.48,15.5,10100.0,15.4999,15.5099,15.4799,15.4999,10100.0
2007-11-14 15:00:00,15.48,15.51,15.48,15.49,8500.0,15.4799,15.5099,15.4799,15.4899,8500.0
2007-11-14 15:10:00,15.5,15.51,15.49,15.5,9300.0,15.4999,15.5099,15.4899,15.4999,9300.0
2007-11-14 15:20:00,15.5,15.54,15.48,15.51,32700.0,15.4999,15.5399,15.4799,15.5099,32700.0
2007-11-14 15:30:00,15.5,15.5,15.29,15.3,27900.0,15.4999,15.4999,15.2899,15.2999,27900.0
2007-11-14 15:40:00,15.3,15.3,15.21,15.28,64100.0,15.2999,15.2999,15.2099,15.2799,64100.0
2007-11-14 15:50:00,15.28,15.4,15.24,15.31,124800.0,15.2799,15.3999,15.2399,15.3099,124800.0
2007-11-15 09:30:00,15.51,15.67,15.4,15.48,43100.0,15.5099,15.6699,15.3999,15.4799,43100.0
2007-11-15 09:40:00,15.47,15.65,15.47,15.49,43400.0,15.4699,15.6499,15.4699,15.4899,43400.0
2007-11-15 09:50:00,15.51,15.72,15.49,15.65,29000.0,15.5099,15.7199,15.4899,15.6499,29000.0
2007-11-15 10:00:00,15.63,15.65,15.6,15.63,11300.0,15.6299,15.6499,15.5999,15.6299,11300.0
2007-11-15 10:10:00,15.65,15.7,15.56,15.61,28900.0,15.6499,15.6999,15.5599,15.6099,28900.0
2007-11-15 10:20:00,15.62,15.65,15.61,15.63,17900.0,15.6199,15.6499,15.6099,15.6299,17900.0
2007-11-15 10:30:00,15.65,15.77,15.63,15.74,20100.0,15.6499,15.7699,15.6299,15.7399,20100.0
2007-11-15 10:40:00,15.75,15.75,15.73,15.73,8900.0,15.7499,15.7499,15.7299,15.7299,8900.0
2007-11-15 10:50:00,15.73,15.73,15.7,15.71,30600.0,15.7299,15.7299,15.6999,15.7099,30600.0
2007-11-15 11:00:00,15.71,15.75,15.71,15.74,13800.0,15.7099,15.7499,15.7099,15.7399,13800.0
2007-11-15 11:10:00,15.73,15.73,15.72,15.72,5300.0,15.7299,15.7299,15.7199,15.7199,5300.0
2007-11-15 11:20:00,15.73,15.75,15.7,15.72,17300.0,15.7299,15.7499,15.6999,15.7199,17300.0
2007-11-15 11:30:00,15.71,15.72,15.58,15.59,26800.0,15.7099,15.7199,15.5799,15.5899,26800.0
2007-11-15 11:40:00,15.59,15.59,15.34,15.39,36600.0,15.5899,15.5899,15.3399,15.3899,36600.0
2007-11-15 11:50:00,15.39,15.44,15.36,15.4,9800.0,15.3899,15.4399,15.3599,15.3999,9800.0
2007-11-15 12:00:00,15.41,15.5,15.41,15.47,10800.0,15.4099,15.4999,15.4099,15.4699,10800.0
2007-11-15 12:10:00,15.5,15.52,15.48,15.5,21300.0,15.4999,15.5199,15.4799,15.4999,21300.0
2007-11-15 12:20:00,15.5,15.5,15.39,15.39,19600.0,15.4999,15.4999,15.3899,15.3899,19600.0
2007-11-15 12:30:00,15.39,15.41,15.39,15.41,8000.0,15.3899,15.4099,15.3899,15.4099,8000.0
2007-11-15 12:40:00,15.42,15.42,15.31,15.32,14800.0,15.4199,15.4199,15.3099,15.3199,14800.0
2007-11-15 12:50:00,15.32,15.35,15.3,15.31,6900.0,15.3199,15.3499,15.2999,15.3099,6900.0
2007-11-15 13:00:00,15.3,15.31,15.29,15.3,13700.0,15.2999,15.3099,15.2899,15.2999,13700.0
2007-11-15 13:10:00,15.29,15.32,15.29,15.29,21000.0,15.2899,15.3199,15.2899,15.2899,21000.0
2007-11-15 13:20:00,15.31,15.32,15.29,15.3,13200.0,15.3099,15.3199,15.2899,15.2999,13200.0
2007-11-15 13:30:00,15.3,15.37,15.3,15.33,15600.0,15.2999,15.3699,15.2999,15.3299,15600.0
2007-11-15 13:40:00,15.33,15.33,15.3,15.31,5200.0,15.3299,15.3299,15.2999,15.3099,5200.0
2007-11-15 13:50:00,15.31,15.31,15.25,15.25,9400.0,15.3099,15.3099,15.2499,15.2499,9400.0
2007-11-15 14:00:00,15.27,15.31,15.26,15.28,13900.0,15.2699,15.3099,15.2599,15.2799,13900.0
2007-11-15 14:10:00,15.28,15.28,15.25,15.26,5900.0,15.2799,15.2799,15.2499,15.2599,5900.0
2007-11-15 14:20:00,15.27,15.3,15.27,15.3,10500.0,15.2699,15.2999,15.2699,15.2999,10500.0
2007-11-15 14:30:00,15.29,15.3,15.28,15.3,21500.0,15.2899,15.2999,15.2799,15.2999,21500.0
2007-11-15 14:40:00,15.28,15.3,15.28,15.28,31200.0,15.2799,15.2999,15.2799,15.2799,31200.0
2007-11-15 14:50:00,15.28,15.31,15.26,15.28,35500.0,15.2799,15.3099,15.2599,15.2799,35500.0
2007-11-15 15:00:00,15.28,15.31,15.27,15.3,34100.0,15.2799,15.3099,15.2699,15.2999,34100.0
2007-11-15 15:10:00,15.3,15.31,15.27,15.3,42200.0,15.2999,15.3099,15.2699,15.2999,42200.0
2007-11-15 15:20:00,15.31,15.41,15.3,15.3,40100.0,15.3099,15.4099,15.2999,15.2999,40100.0
2007-11-15 15:30:00,15.3,15.31,15.26,15.3,50700.0,15.2999,15.3099,15.2599,15.2999,50700.0
2007-11-15 15:40:00,15.3,15.45,15.3,15.41,54500.0,15.2999,15.4499,15.2999,15.4099,54500.0
2007-11-15 15:50:00,15.38,15.58,15.35,15.35,149100.0,15.3799,15.5799,15.3499,15.3499,149100.0
2007-11-16 09:30:00,15.36,15.44,15.19,15.25,77800.0,15.3599,15.4399,15.1899,15.2499,77800.0
2007-11-16 09:40:00,15.28,15.31,15.26,15.31,7800.0,15.2799,15.3099,15.2599,15.3099,7800.0
2007-11-16 09:50:00,15.31,15.33,15.25,15.25,9900.0,15.3099,15.3299,15.2499,15.2499,9900.0
2007-11-16 10:00:00,15.25,15.27,15.1,15.27,71700.0,15.2499,15.2699,15.0999,15.2699,71700.0
2007-11-16 10:10:00,15.27,15.3,15.26,15.26,10900.0,15.2699,15.2999,15.2599,15.2599,10900.0
2007-11-16 10:20:00,15.26,15.26,15.25,15.25,16100.0,15.2599,15.2599,15.2499,15.2499,16100.0
2007-11-16 10:30:00,15.25,15.29,15.22,15.22,32200.0,15.2499,15.2899,15.2199,15.2199,32200.0
2007-11-16 10:40:00,15.24,15.29,15.21,15.28,12700.0,15.2399,15.2899,15.2099,15.2799,12700.0
2007-11-16 10:50:00,15.28,15.3,15.25,15.28,5700.0,15.2799,15.2999,15.2499,15.2799,5700.0
2007-11-16 11:00:00,15.28,15.3,15.25,15.29,11600.0,15.2799,15.2999,15.2499,15.2899,11600.0
2007-11-16 11:10:00,15.23,15.28,15.23,15.26,6500.0,15.2299,15.2799,15.2299,15.2599,6500.0
2007-11-16 11:20:00,15.25,15.27,15.23,15.25,26900.0,15.2499,15.2699,15.2299,15.2499,26900.0
2007-11-16 11:30:00,15.25,15.26,15.21,15.25,16800.0,15.2499,15.2599,15.2099,15.2499,16800.0
2007-11-16 11:40:00,15.24,15.27,15.22,15.24,18600.0,15.2399,15.2699,15.2199,15.2399,18600.0
2007-11-16 11:50:00,15.26,15.3,15.22,15.25,18500.0,15.2599,15.2999,15.2199,15.2499,18500.0
2007-11-16 12:00:00,15.24,15.26,15.24,15.26,9800.0,15.2399,15.2599,15.2399,15.2599,9800.0
2007-11-16 12:10:00,15.26,15.3,15.26,15.29,13900.0,15.2599,15.2999,15.2599,15.2899,13900.0
2007-11-16 12:20:00,15.27,15.29,15.25,15.25,14600.0,15.2699,15.2899,15.2499,15.2499,14600.0
2007-11-16 12:30:00,15.26,15.26,15.22,15.24,15300.0,15.2599,15.2599,15.2199,15.2399,15300.0
2007-11-16 12:40:00,15.23,15.24,15.16,15.16,6500.0,15.2299,15.2399,15.1599,15.1599,6500.0
2007-11-16 12:50:00,15.15,15.15,14.97,15.02,24900.0,15.1499,15.1499,14.9699,15.0199,24900.0
2007-11-16 13:00:00,15.02,15.05,15.02,15.05,8100.0,15.0199,15.0499,15.0199,15.0499,8100.0
2007-11-16 13:10:00,15.05,15.05,15.03,15.04,4500.0,15.0499,15.0499,15.0299,15.0399,4500.0
2007-11-16 13:20:00,15.05,15.05,15.04,15.05,12400.0,15.0499,15.0499,15.0399,15.0499,12400.0
2007-11-16 13:30:00,15.06,15.06,15.05,15.05,10800.0,15.0599,15.0599,15.0499,15.0499,10800.0
2007-11-16 13:40:00,15.05,15.12,15.05,15.12,15000.0,15.0499,15.1199,15.0499,15.1199,15000.0
2007-11-16 13:50:00,15.11,15.12,15.1,15.11,22000.0,15.1099,15.1199,15.0999,15.1099,22000.0
2007-11-16 14:00:00,15.1,15.12,15.08,15.09,18100.0,15.0999,15.1199,15.0799,15.0899,18100.0
2007-11-16 14:10:00,15.09,15.11,15.05,15.05,23800.0,15.0899,15.1099,15.0499,15.0499,23800.0
2007-11-16 14:20:00,15.07,15.07,15.0,15.07,18900.0,15.0699,15.0699,14.9999,15.0699,18900.0
2007-11-16 14:30:00,15.06,15.07,14.95,15.0,31300.0,15.0599,15.0699,14.9499,14.9999,31300.0
2007-11-16 14:40:00,15.0,15.01,14.95,14.99,24600.0,14.9999,15.0099,14.9499,14.9899,24600.0
2007-11-16 14:50:00,15.0,15.0,14.84,14.97,25000.0,14.9999,14.9999,14.8399,14.9699,25000.0
2007-11-16 15:00:00,14.98,15.05,14.95,15.05,25600.0,14.9799,15.0499,14.9499,15.0499,25600.0
2007-11-16 15:10:00,15.05,15.05,15.01,15.05,18400.0,15.0499,15.0499,15.0099,15.0499,18400.0
2007-11-16 15:20:00,15.04,15.05,15.0,15.04,27900.0,15.0399,15.0499,14.9999,15.0399,27900.0
2007-11-16 15:30:00,15.04,15.04,15.0,15.0,36000.0,15.0399,15.0399,14.9999,14.9999,36000.0
2007-11-16 15:40:00,15.02,15.1,15.0,15.1,39500.0,15.0199,15.0999,14.9999,15.0999,39500.0
2007-11-16 15:50:00,15.1,15.13,15.02,15.03,71500.0,15.0999,15.1299,15.0199,15.0299,71500.0
2007-11-19 09:30:00,15.0,15.1,14.83,15.01,30600.0,14.9999,15.0999,14.8299,15.0099,30600.0
2007-11-19 09:40:00,15.0,15.12,14.98,15.04,14500.0,14.9999,15.1199,14.9799,15.0399,14500.0
2007-11-19 09:50:00,15.05,15.07,15.0,15.0,5800.0,15.0499,15.0699,14.9999,14.9999,5800.0
2007-11-19 10:00:00,15.0,15.06,15.0,15.0,14700.0,14.9999,15.0599,14.9999,14.9999,14700.0
2007-11-19 10:10:00,15.02,15.04,15.0,15.02,17900.0,15.0199,15.0399,14.9999,15.0199,17900.0
2007-11-19 10:20:00,15.02,15.08,15.01,15.05,9600.0,15.0199,15.0799,15.0099,15.0499,9600.0
2007-11-19 10:30:00,15.04,15.05,14.96,15.04,18400.0,15.0399,15.0499,14.9599,15.0399,18400.0
2007-11-19 10:40:00,15.05,15.05,14.99,15.01,7400.0,15.0499,15.0499,14.9899,15.0099,7400.0
2007-11-19 10:50:00,15.03,15.03,14.98,14.98,23600.0,15.0299,15.0299,14.9799,14.9799,23600.0
2007-11-19 11:00:00,15.01,15.01,14.96,15.0,17800.0,15.0099,15.0099,14.9599,14.9999,17800.0
2007-11-19 11:10:00,15.0,15.02,15.0,15.0,10600.0,14.9999,15.0199,14.9999,14.9999,10600.0
2007-11-19 11:20:00,15.01,15.01,14.98,14.99,6600.0,15.0099,15.0099,14.9799,14.9899,6600.0
2007-11-19 11:30:00,14.99,15.02,14.96,15.02,11600.0,14.9899,15.0199,14.9599,15.0199,11600.0
2007-11-19 11:40:00,15.02,15.03,15.01,15.02,4900.0,15.0199,15.0299,15.0099,15.0199,4900.0
2007-11-19 11:50:00,15.01,15.02,15.0,15.01,13300.0,15.0099,15.0199,14.9999,15.0099,13300.0
2007-11-19 12:00:00,15.0,15.02,15.0,15.01,14100.0,14.9999,15.0199,14.9999,15.0099,14100.0
2007-11-19 12:10:00,15.03,15.03,15.0,15.02,6300.0,15.0299,15.0299,14.9999,15.0199,6300.0
2007-11-19 12:20:00,15.02,15.02,15.01,15.02,4100.0,15.0199,15.0199,15.0099,15.0199,4100.0
2007-11-19 12:30:00,15.01,15.01,15.0,15.0,4000.0,15.0099,15.0099,14.9999,14.9999,4000.0
2007-11-19 12:40:00,15.01,15.03,15.01,15.02,5100.0,15.0099,15.0299,15.0099,15.0199,5100.0
2007-11-19 12:50:00,15.01,15.01,14.91,14.91,8400.0,15.0099,15.0099,14.9099,14.9099,8400.0
2007-11-19 13:00:00,14.91,14.93,14.9,14.92,5500.0,14.9099,14.9299,14.8999,14.9199,5500.0
2007-11-19 13:10:00,14.92,14.95,14.86,14.86,13200.0,14.9199,14.9499,14.8599,14.8599,13200.0
2007-11-19 13:20:00,14.86,14.9,14.84,14.9,8600.0,14.8599,14.8999,14.8399,14.8999,8600.0
2007-11-19 13:30:00,14.9,14.93,14.88,14.91,4300.0,14.8999,14.9299,14.8799,14.9099,4300.0
2007-11-19 13:40:00,14.9,14.9,14.87,14.89,3200.0,14.8999,14.8999,14.8699,14.8899,3200.0
2007-11-19 13:50:00,14.88,14.88,14.78,14.79,15100.0,14.8799,14.8799,14.7799,14.7899,15100.0
2007-11-19 14:00:00,14.78,14.82,14.78,14.79,9000.0,14.7799,14.8199,14.7799,14.7899,9000.0
2007-11-19 14:10:00,14.79,14.86,14.79,14.83,7200.0,14.7899,14.8599,14.7899,14.8299,7200.0
2007-11-19 14:20:00,14.85,14.9,14.83,14.83,16900.0,14.8499,14.8999,14.8299,14.8299,16900.0
2007-11-19 14:30:00,14.83,14.89,14.82,14.89,22400.0,14.8299,14.8899,14.8199,14.8899,22400.0
2007-11-19 14:40:00,14.9,15.0,14.9,14.91,25000.0,14.8999,14.9999,14.8999,14.9099,25000.0
2007-11-19 14:50:00,14.91,14.91,14.82,14.82,19700.0,14.9099,14.9099,14.8199,14.8199,19700.0
2007-11-19 15:00:00,14.82,14.9,14.81,14.83,23600.0,14.8199,14.8999,14.8099,14.8299,23600.0
2007-11-19 15:10:00,14.83,14.83,14.76,14.78,18500.0,14.8299,14.8299,14.7599,14.7799,18500.0
2007-11-19 15:20:00,14.8,14.97,14.8,14.96,51400.0,14.7999,14.9699,14.7999,14.9599,51400.0
2007-11-19 15:30:00,14.94,14.97,14.9,14.94,29000.0,14.9399,14.9699,14.8999,14.9399,29000.0
2007-11-19 15:40:00,14.94,14.95,14.89,14.93,46900.0,14.9399,14.9499,14.8899,14.9299,46900.0
2007-11-19 15:50:00,14.92,14.98,14.82,14.85,57100.0,14.9199,14.9799,14.8199,14.8499,57100.0
2007-11-20 09:30:00,14.84,14.9,14.6,14.71,20000.0,14.8399,14.8999,14.5999,14.7099,20000.0
2007-11-20 09:40:00,14.67,14.69,14.52,14.55,27700.0,14.6699,14.6899,14.5199,14.5499,27700.0
2007-11-20 09:50:00,14.55,14.86,14.55,14.77,22900.0,14.5499,14.8599,14.5499,14.7699,22900.0
2007-11-20 10:00:00,14.74,14.78,14.7,14.76,18300.0,14.7399,14.7799,14.6999,14.7599,18300.0
2007-11-20 10:10:00,14.75,14.75,14.55,14.58,12300.0,14.7499,14.7499,14.5499,14.5799,12300.0
2007-11-20 10:20:00,14.58,14.58,14.54,14.57,7800.0,14.5799,14.5799,14.5399,14.5699,7800.0
2007-11-20 10:30:00,14.56,14.69,14.55,14.65,7400.0,14.5599,14.6899,14.5499,14.6499,7400.0
2007-11-20 10:40:00,14.65,14.75,14.62,14.7,20600.0,14.6499,14.7499,14.6199,14.6999,20600.0
2007-11-20 10:50:00,14.69,14.71,14.67,14.71,7300.0,14.6899,14.7099,14.6699,14.7099,7300.0
2007-11-20 11:00:00,14.71,14.76,14.69,14.74,20800.0,14.7099,14.7599,14.6899,14.7399,20800.0
2007-11-20 11:10:00,14.75,14.75,14.66,14.66,21900.0,14.7499,14.7499,14.6599,14.6599,21900.0
2007-11-20 11:20:00,14.66,14.67,14.62,14.64,9000.0,14.6599,14.6699,14.6199,14.6399,9000.0
2007-11-20 11:30:00,14.65,14.67,14.62,14.64,8500.0,14.6499,14.6699,14.6199,14.6399,8500.0
2007-11-20 11:40:00,14.62,14.63,14.6,14.62,6800.0,14.6199,14.6299,14.5999,14.6199,6800.0
2007-11-20 11:50:00,14.62,14.62,14.6,14.6,6500.0,14.6199,14.6199,14.5999,14.5999,6500.0
2007-11-20 12:00:00,14.6,14.6,14.54,14.54,16100.0,14.5999,14.5999,14.5399,14.5399,16100.0
2007-11-20 12:10:00,14.53,14.53,14.48,14.49,24800.0,14.5299,14.5299,14.4799,14.4899,24800.0
2007-11-20 12:20:00,14.48,14.58,14.46,14.56,30400.0,14.4799,14.5799,14.4599,14.5599,30400.0
2007-11-20 12:30:00,14.56,14.57,14.44,14.44,29200.0,14.5599,14.5699,14.4399,14.4399,29200.0
2007-11-20 12:40:00,14.46,14.47,14.4,14.46,24200.0,14.4599,14.4699,14.3999,14.4599,24200.0
2007-11-20 12:50:00,14.46,14.46,14.45,14.45,6700.0,14.4599,14.4599,14.4499,14.4499,6700.0
2007-11-20 13:00:00,14.44,14.45,14.35,14.36,21300.0,14.4399,14.4499,14.3499,14.3599,21300.0
2007-11-20 13:10:00,14.36,14.36,14.28,14.3,26200.0,14.3599,14.3599,14.2799,14.2999,26200.0
2007-11-20 13:20:00,14.3,14.36,14.27,14.29,20400.0,14.2999,14.3599,14.2699,14.2899,20400.0
2007-11-20 13:30:00,14.29,14.44,14.27,14.34,16100.0,14.2899,14.4399,14.2699,14.3399,16100.0
2007-11-20 13:40:00,14.35,14.36,14.29,14.3,8400.0,14.3499,14.3599,14.2899,14.2999,8400.0
2007-11-20 13:50:00,14.3,14.31,14.27,14.3,16900.0,14.2999,14.3099,14.2699,14.2999,16900.0
2007-11-20 14:00:00,14.26,14.3,14.21,14.26,36600.0,14.2599,14.2999,14.2099,14.2599,36600.0
2007-11-20 14:10:00,14.29,14.32,14.24,14.28,32000.0,14.2899,14.3199,14.2399,14.2799,32000.0
2007-11-20 14:20:00,14.25,14.26,14.18,14.21,28300.0,14.2499,14.2599,14.1799,14.2099,28300.0
2007-11-20 14:30:00,14.21,14.36,14.21,14.28,29000.0,14.2099,14.3599,14.2099,14.2799,29000.0
2007-11-20 14:40:00,14.3,14.3,14.23,14.29,36900.0,14.2999,14.2999,14.2299,14.2899,36900.0
2007-11-20 14:50:00,14.29,14.29,14.24,14.28,24000.0,14.2899,14.2899,14.2399,14.2799,24000.0
2007-11-20 15:00:00,14.28,14.29,14.22,14.26,44300.0,14.2799,14.2899,14.2199,14.2599,44300.0
2007-11-20 15:10:00,14.27,14.3,14.25,14.25,35400.0,14.2699,14.2999,14.2499,14.2499,35400.0
2007-11-20 15:20:00,14.25,14.36,14.25,14.35,54500.0,14.2499,14.3599,14.2499,14.3499,54500.0
2007-11-20 15:30:00,14.35,14.42,14.35,14.42,38600.0,14.3499,14.4199,14.3499,14.4199,38600.0
2007-11-20 15:40:00,14.43,14.68,14.43,14.51,104400.0,14.4299,14.6799,14.4299,14.5099,104400.0
2007-11-20 15:50:00,14.52,14.52,14.45,14.51,134700.0,14.5199,14.5199,14.4499,14.5099,134700.0
2007-11-21 09:30:00,14.4,14.63,14.21,14.45,62600.0,14.3999,14.6299,14.2099,14.4499,62600.0
2007-11-21 09:40:00,14.45,14.63,14.25,14.5,29100.0,14.4499,14.6299,14.2499,14.4999,29100.0
2007-11-21 09:50:00,14.5,14.6,14.47,14.59,20500.0,14.4999,14.5999,14.4699,14.5899,20500.0
2007-11-21 10:00:00,14.6,14.89,14.58,14.82,84200.0,14.5999,14.8899,14.5799,14.8199,84200.0
2007-11-21 10:10:00,14.85,15.1,14.7,14.82,72600.0,14.8499,15.0999,14.6999,14.8199,72600.0
2007-11-21 10:20:00,14.8,14.87,14.77,14.82,27900.0,14.7999,14.8699,14.7699,14.8199,27900.0
2007-11-21 10:30:00,14.84,14.84,14.76,14.8,46200.0,14.8399,14.8399,14.7599,14.7999,46200.0
2007-11-21 10:40:00,14.81,14.82,14.77,14.77,34300.0,14.8099,14.8199,14.7699,14.7699,34300.0
2007-11-21 10:50:00,14.78,14.78,14.74,14.76,18000.0,14.7799,14.7799,14.7399,14.7599,18000.0
2007-11-21 11:00:00,14.78,14.81,14.75,14.81,21100.0,14.7799,14.8099,14.7499,14.8099,21100.0
2007-11-21 11:10:00,14.81,14.94,14.81,14.85,62100.0,14.8099,14.9399,14.8099,14.8499,62100.0
2007-11-21 11:20:00,14.85,14.9,14.85,14.9,11400.0,14.8499,14.8999,14.8499,14.8999,11400.0
2007-11-21 11:30:00,14.9,14.93,14.85,14.92,35300.0,14.8999,14.9299,14.8499,14.9199,35300.0
2007-11-21 11:40:00,14.92,14.92,14.88,14.91,11900.0,14.9199,14.9199,14.8799,14.9099,11900.0
2007-11-21 11:50:00,14.9,15.03,14.9,15.0,32500.0,14.8999,15.0299,14.8999,14.9999,32500.0
2007-11-21 12:00:00,15.01,15.05,15.01,15.03,17700.0,15.0099,15.0499,15.0099,15.0299,17700.0
2007-11-21 12:10:00,15.04,15.04,14.98,14.99,25500.0,15.0399,15.0399,14.9799,14.9899,25500.0
2007-11-21 12:20:00,14.99,15.0,14.98,15.0,9800.0,14.9899,14.9999,14.9799,14.9999,9800.0
2007-11-21 12:30:00,15.0,15.02,14.98,15.01,35600.0,14.9999,15.0199,14.9799,15.0099,35600.0
2007-11-21 12:40:00,15.0,15.05,15.0,15.04,8900.0,14.9999,15.0499,14.9999,15.0399,8900.0
2007-11-21 12:50:00,15.04,15.05,15.0,15.05,14400.0,15.0399,15.0499,14.9999,15.0499,14400.0
2007-11-21 13:00:00,15.05,15.1,15.04,15.05,9100.0,15.0499,15.0999,15.0399,15.0499,9100.0
2007-11-21 13:10:00,15.07,15.07,15.01,15.01,5700.0,15.0699,15.0699,15.0099,15.0099,5700.0
2007-11-21 13:20:00,15.02,15.07,14.9,15.0,33700.0,15.0199,15.0699,14.8999,14.9999,33700.0
2007-11-21 13:30:00,15.0,15.02,15.0,15.0,10200.0,14.9999,15.0199,14.9999,14.9999,10200.0
2007-11-21 13:40:00,15.0,15.03,15.0,15.02,17500.0,14.9999,15.0299,14.9999,15.0199,17500.0
2007-11-21 13:50:00,15.03,15.03,15.01,15.02,8600.0,15.0299,15.0299,15.0099,15.0199,8600.0
2007-11-21 14:00:00,15.01,15.05,15.01,15.05,18700.0,15.0099,15.0499,15.0099,15.0499,18700.0
2007-11-21 14:10:00,15.04,15.06,15.0,15.04,46700.0,15.0399,15.0599,14.9999,15.0399,46700.0
2007-11-21 14:20:00,15.04,15.05,15.0,15.04,17400.0,15.0399,15.0499,14.9999,15.0399,17400.0
2007-11-21 14:30:00,15.04,15.06,15.04,15.04,22700.0,15.0399,15.0599,15.0399,15.0399,22700.0
2007-11-21 14:40:00,15.04,15.05,15.03,15.04,14700.0,15.0399,15.0499,15.0299,15.0399,14700.0
2007-11-21 14:50:00,15.05,15.12,15.04,15.12,42900.0,15.0499,15.1199,15.0399,15.1199,42900.0
2007-11-21 15:00:00,15.11,15.16,15.0,15.1,79500.0,15.1099,15.1599,14.9999,15.0999,79500.0
2007-11-21 15:10:00,15.1,15.1,14.98,15.0,64500.0,15.0999,15.0999,14.9799,14.9999,64500.0
2007-11-21 15:20:00,15.01,15.08,15.01,15.04,43700.0,15.0099,15.0799,15.0099,15.0399,43700.0
2007-11-21 15:30:00,15.04,15.04,14.99,14.99,57300.0,15.0399,15.0399,14.9899,14.9899,57300.0
2007-11-21 15:40:00,14.98,14.98,14.86,14.9,76200.0,14.9799,14.9799,14.8599,14.8999,76200.0
2007-11-21 15:50:00,14.9,14.91,14.85,14.86,96500.0,14.8999,14.9099,14.8499,14.8599,96500.0
2007-11-23 09:30:00,14.94,15.23,14.69,14.73,14500.0,14.9399,15.2299,14.6899,14.7299,14500.0
2007-11-23 09:40:00,14.77,14.77,14.65,14.68,21200.0,14.7699,14.7699,14.6499,14.6799,21200.0
2007-11-23 09:50:00,14.72,14.8,14.71,14.78,38200.0,14.7199,14.7999,14.7099,14.7799,38200.0
2007-11-23 10:00:00,14.75,14.82,14.75,14.8,27800.0,14.7499,14.8199,14.7499,14.7999,27800.0
2007-11-23 10:10:00,14.82,14.84,14.79,14.79,15200.0,14.8199,14.8399,14.7899,14.7899,15200.0
2007-11-23 10:20:00,14.82,14.82,14.78,14.78,11500.0,14.8199,14.8199,14.7799,14.7799,11500.0
2007-11-23 10:30:00,14.78,14.79,14.75,14.75,8900.0,14.7799,14.7899,14.7499,14.7499,8900.0
2007-11-23 10:40:00,14.75,14.76,14.75,14.76,15300.0,14.7499,14.7599,14.7499,14.7599,15300.0
2007-11-23 10:50:00,14.76,14.76,14.75,14.76,18800.0,14.7599,14.7599,14.7499,14.7599,18800.0
2007-11-23 11:00:00,14.76,14.76,14.73,14.73,17100.0,14.7599,14.7599,14.7299,14.7299,17100.0
2007-11-23 11:10:00,14.73,14.77,14.72,14.76,32200.0,14.7299,14.7699,14.7199,14.7599,32200.0
2007-11-23 11:20:00,14.76,14.78,14.76,14.76,31500.0,14.7599,14.7799,14.7599,14.7599,31500.0
2007-11-23 11:30:00,14.76,14.77,14.76,14.76,14800.0,14.7599,14.7699,14.7599,14.7599,14800.0
2007-11-23 11:40:00,14.77,14.77,14.7,14.7,23500.0,14.7699,14.7699,14.6999,14.6999,23500.0
2007-11-23 11:50:00,14.7,14.72,14.61,14.63,18900.0,14.6999,14.7199,14.6099,14.6299,18900.0
2007-11-23 12:00:00,14.62,14.63,14.56,14.58,40100.0,14.6199,14.6299,14.5599,14.5799,40100.0
2007-11-23 12:10:00,14.58,14.64,14.57,14.62,31100.0,14.5799,14.6399,14.5699,14.6199,31100.0
2007-11-23 12:20:00,14.6,14.69,14.6,14.65,34400.0,14.5999,14.6899,14.5999,14.6499,34400.0
2007-11-23 12:30:00,14.64,14.7,14.63,14.69,34800.0,14.6399,14.6999,14.6299,14.6899,34800.0
2007-11-23 12:40:00,14.68,14.72,14.6,14.72,66600.0,14.6799,14.7199,14.5999,14.7199,66600.0
2007-11-23 12:50:00,14.71,14.79,14.64,14.75,151200.0,14.7099,14.7899,14.6399,14.7499,151200.0
2007-11-26 09:30:00,14.73,14.9,14.5,14.59,50300.0,14.7299,14.8999,14.4999,14.5899,50300.0
2007-11-26 09:40:00,14.59,14.69,14.59,14.63,12100.0,14.5899,14.6899,14.5899,14.6299,12100.0
2007-11-26 09:50:00,14.65,14.7,14.56,14.69,13900.0,14.6499,14.6999,14.5599,14.6899,13900.0
2007-11-26 10:00:00,14.69,14.7,14.62,14.69,7000.0,14.6899,14.6999,14.6199,14.6899,7000.0
2007-11-26 10:10:00,14.67,14.72,14.66,14.7,15500.0,14.6699,14.7199,14.6599,14.6999,15500.0
2007-11-26 10:20:00,14.71,14.72,14.61,14.62,20800.0,14.7099,14.7199,14.6099,14.6199,20800.0
2007-11-26 10:30:00,14.61,14.69,14.59,14.68,16300.0,14.6099,14.6899,14.5899,14.6799,16300.0
2007-11-26 10:40:00,14.68,14.68,14.6,14.61,9700.0,14.6799,14.6799,14.5999,14.6099,9700.0
2007-11-26 10:50:00,14.59,14.61,14.5,14.51,21400.0,14.5899,14.6099,14.4999,14.5099,21400.0
2007-11-26 11:00:00,14.51,14.56,14.5,14.51,12900.0,14.5099,14.5599,14.4999,14.5099,12900.0
2007-11-26 11:10:00,14.5,14.52,14.47,14.49,40400.0,14.4999,14.5199,14.4699,14.4899,40400.0
2007-11-26 11:20:00,14.47,14.47,14.41,14.41,10300.0,14.4699,14.4699,14.4099,14.4099,10300.0
2007-11-26 11:30:00,14.41,14.44,14.38,14.43,18500.0,14.4099,14.4399,14.3799,14.4299,18500.0
2007-11-26 11:40:00,14.41,14.42,14.37,14.41,7000.0,14.4099,14.4199,14.3699,14.4099,7000.0
2007-11-26 11:50:00,14.38,14.45,14.38,14.4,6600.0,14.3799,14.4499,14.3799,14.3999,6600.0
2007-11-26 12:00:00,14.41,14.46,14.4,14.42,15300.0,14.4099,14.4599,14.3999,14.4199,15300.0
2007-11-26 12:10:00,14.43,14.55,14.42,14.46,97100.0,14.4299,14.5499,14.4199,14.4599,97100.0
2007-11-26 12:20:00,14.5,14.56,14.5,14.56,8400.0,14.4999,14.5599,14.4999,14.5599,8400.0
2007-11-26 12:30:00,14.56,14.56,14.52,14.52,9800.0,14.5599,14.5599,14.5199,14.5199,9800.0
2007-11-26 12:40:00,14.52,14.53,14.51,14.52,6200.0,14.5199,14.5299,14.5099,14.5199,6200.0
2007-11-26 12:50:00,14.52,14.52,14.49,14.5,14400.0,14.5199,14.5199,14.4899,14.4999,14400.0
2007-11-26 13:00:00,14.49,14.54,14.49,14.5,5200.0,14.4899,14.5399,14.4899,14.4999,5200.0
2007-11-26 13:10:00,14.51,14.52,14.48,14.49,6500.0,14.5099,14.5199,14.4799,14.4899,6500.0
2007-11-26 13:20:00,14.5,14.6,14.5,14.59,17800.0,14.4999,14.5999,14.4999,14.5899,17800.0
2007-11-26 13:30:00,14.58,14.62,14.57,14.62,12600.0,14.5799,14.6199,14.5699,14.6199,12600.0
2007-11-26 13:40:00,14.59,14.61,14.57,14.58,26600.0,14.5899,14.6099,14.5699,14.5799,26600.0
2007-11-26 13:50:00,14.57,14.59,14.57,14.58,15700.0,14.5699,14.5899,14.5699,14.5799,15700.0
2007-11-26 14:00:00,14.57,14.58,14.57,14.58,20000.0,14.5699,14.5799,14.5699,14.5799,20000.0
2007-11-26 14:10:00,14.59,14.6,14.57,14.6,16000.0,14.5899,14.5999,14.5699,14.5999,16000.0
2007-11-26 14:20:00,14.59,14.62,14.59,14.61,16800.0,14.5899,14.6199,14.5899,14.6099,16800.0
2007-11-26 14:30:00,14.6,14.64,14.55,14.63,44600.0,14.5999,14.6399,14.5499,14.6299,44600.0
2007-11-26 14:40:00,14.63,14.64,14.59,14.6,24100.0,14.6299,14.6399,14.5899,14.5999,24100.0
2007-11-26 14:50:00,14.6,14.66,14.59,14.6,32600.0,14.5999,14.6599,14.5899,14.5999,32600.0
2007-11-26 15:00:00,14.6,14.61,14.59,14.6,32100.0,14.5999,14.6099,14.5899,14.5999,32100.0
2007-11-26 15:10:00,14.59,14.63,14.57,14.63,54600.0,14.5899,14.6299,14.5699,14.6299,54600.0
2007-11-26 15:20:00,14.61,14.63,14.56,14.6,50700.0,14.6099,14.6299,14.5599,14.5999,50700.0
2007-11-26 15:30:00,14.59,14.63,14.59,14.61,32600.0,14.5899,14.6299,14.5899,14.6099,32600.0
2007-11-26 15:40:00,14.6,14.87,14.55,14.61,114400.0,14.5999,14.8699,14.5499,14.6099,114400.0
2007-11-26 15:50:00,14.6,14.66,14.6,14.6,68200.0,14.5999,14.6599,14.5999,14.5999,68200.0
2007-11-27 09:30:00,14.62,14.9,14.62,14.68,20400.0,14.6199,14.8999,14.6199,14.6799,20400.0
2007-11-27 09:40:00,14.7,14.7,14.65,14.66,6800.0,14.6999,14.6999,14.6499,14.6599,6800.0
2007-11-27 09:50:00,14.7,14.77,14.69,14.72,6400.0,14.6999,14.7699,14.6899,14.7199,6400.0
2007-11-27 10:00:00,14.7,14.72,14.65,14.7,17100.0,14.6999,14.7199,14.6499,14.6999,17100.0
2007-11-27 10:10:00,14.7,14.74,14.65,14.71,19900.0,14.6999,14.7399,14.6499,14.7099,19900.0
2007-11-27 10:20:00,14.71,14.75,14.68,14.68,11600.0,14.7099,14.7499,14.6799,14.6799,11600.0
2007-11-27 10:30:00,14.69,14.74,14.67,14.73,13500.0,14.6899,14.7399,14.6699,14.7299,13500.0
2007-11-27 10:40:00,14.72,14.8,14.72,14.77,19900.0,14.7199,14.7999,14.7199,14.7699,19900.0
2007-11-27 10:50:00,14.77,14.82,14.75,14.8,12800.0,14.7699,14.8199,14.7499,14.7999,12800.0
2007-11-27 11:00:00,14.81,14.81,14.73,14.74,7500.0,14.8099,14.8099,14.7299,14.7399,7500.0
2007-11-27 11:10:00,14.73,14.78,14.73,14.76,8300.0,14.7299,14.7799,14.7299,14.7599,8300.0
2007-11-27 11:20:00,14.76,14.82,14.75,14.8,12800.0,14.7599,14.8199,14.7499,14.7999,12800.0
2007-11-27 11:30:00,14.8,14.82,14.8,14.82,12100.0,14.7999,14.8199,14.7999,14.8199,12100.0
2007-11-27 11:40:00,14.81,14.84,14.77,14.77,12300.0,14.8099,14.8399,14.7699,14.7699,12300.0
2007-11-27 11:50:00,14.77,14.81,14.76,14.79,12600.0,14.7699,14.8099,14.7599,14.7899,12600.0
2007-11-27 12:00:00,14.79,14.83,14.77,14.83,24900.0,14.7899,14.8299,14.7699,14.8299,24900.0
2007-11-27 12:10:00,14.81,14.83,14.78,14.79,19200.0,14.8099,14.8299,14.7799,14.7899,19200.0
2007-11-27 12:20:00,14.79,14.81,14.78,14.81,24600.0,14.7899,14.8099,14.7799,14.8099,24600.0
2007-11-27 12:30:00,14.81,14.83,14.8,14.82,20000.0,14.8099,14.8299,14.7999,14.8199,20000.0
2007-11-27 12:40:00,14.82,14.85,14.81,14.82,9000.0,14.8199,14.8499,14.8099,14.8199,9000.0
2007-11-27 12:50:00,14.82,14.86,14.81,14.83,27900.0,14.8199,14.8599,14.8099,14.8299,27900.0
2007-11-27 13:00:00,14.83,14.9,14.83,14.9,16800.0,14.8299,14.8999,14.8299,14.8999,16800.0
2007-11-27 13:10:00,14.9,14.9,14.85,14.88,21000.0,14.8999,14.8999,14.8499,14.8799,21000.0
2007-11-27 13:20:00,14.88,14.89,14.86,14.89,17200.0,14.8799,14.8899,14.8599,14.8899,17200.0
2007-11-27 13:30:00,14.87,14.89,14.86,14.87,12400.0,14.8699,14.8899,14.8599,14.8699,12400.0
2007-11-27 13:40:00,14.87,14.9,14.86,14.89,13200.0,14.8699,14.8999,14.8599,14.8899,13200.0
2007-11-27 13:50:00,14.88,14.89,14.79,14.81,36600.0,14.8799,14.8899,14.7899,14.8099,36600.0
2007-11-27 14:00:00,14.8,14.81,14.77,14.77,26700.0,14.7999,14.8099,14.7699,14.7699,26700.0
2007-11-27 14:10:00,14.77,14.81,14.77,14.8,10600.0,14.7699,14.8099,14.7699,14.7999,10600.0
2007-11-27 14:20:00,14.8,14.86,14.8,14.85,20600.0,14.7999,14.8599,14.7999,14.8499,20600.0
2007-11-27 14:30:00,14.86,14.86,14.77,14.77,24400.0,14.8599,14.8599,14.7699,14.7699,24400.0
2007-11-27 14:40:00,14.77,14.8,14.76,14.8,20300.0,14.7699,14.7999,14.7599,14.7999,20300.0
2007-11-27 14:50:00,14.8,14.8,14.78,14.78,10200.0,14.7999,14.7999,14.7799,14.7799,10200.0
2007-11-27 15:00:00,14.78,14.8,14.78,14.8,22400.0,14.7799,14.7999,14.7799,14.7999,22400.0
2007-11-27 15:10:00,14.8,14.85,14.8,14.84,18800.0,14.7999,14.8499,14.7999,14.8399,18800.0
2007-11-27 15:20:00,14.84,14.86,14.82,14.83,30400.0,14.8399,14.8599,14.8199,14.8299,30400.0
2007-11-27 15:30:00,14.83,14.87,14.83,14.87,38600.0,14.8299,14.8699,14.8299,14.8699,38600.0
2007-11-27 15:40:00,14.88,14.89,14.83,14.86,26000.0,14.8799,14.8899,14.8299,14.8599,26000.0
2007-11-27 15:50:00,14.85,14.93,14.82,14.9,103300.0,14.8499,14.9299,14.8199,14.8999,103300.0
2007-11-28 09:30:00,15.05,15.1,14.9,14.9,28400.0,15.0499,15.0999,14.8999,14.8999,28400.0
2007-11-28 09:40:00,14.88,14.88,14.75,14.85,17700.0,14.8799,14.8799,14.7499,14.8499,17700.0
2007-11-28 09:50:00,14.85,14.87,14.82,14.85,133300.0,14.8499,14.8699,14.8199,14.8499,133300.0
2007-11-28 10:00:00,14.85,14.91,14.85,14.91,25400.0,14.8499,14.9099,14.8499,14.9099,25400.0
2007-11-28 10:10:00,14.92,15.04,14.9,14.95,28700.0,14.9199,15.0399,14.8999,14.9499,28700.0
2007-11-28 10:20:00,14.95,14.99,14.93,14.98,15100.0,14.9499,14.9899,14.9299,14.9799,15100.0
2007-11-28 10:30:00,15.0,15.12,14.99,15.12,23400.0,14.9999,15.1199,14.9899,15.1199,23400.0
2007-11-28 10:40:00,15.13,15.22,15.11,15.18,29200.0,15.1299,15.2199,15.1099,15.1799,29200.0
2007-11-28 10:50:00,15.19,15.19,15.07,15.11,25200.0,15.1899,15.1899,15.0699,15.1099,25200.0
2007-11-28 11:00:00,15.1,15.11,15.06,15.11,26700.0,15.0999,15.1099,15.0599,15.1099,26700.0
2007-11-28 11:10:00,15.11,15.11,15.06,15.09,21000.0,15.1099,15.1099,15.0599,15.0899,21000.0
2007-11-28 11:20:00,15.09,15.11,15.08,15.1,35100.0,15.0899,15.1099,15.0799,15.0999,35100.0
2007-11-28 11:30:00,15.07,15.11,15.07,15.1,32300.0,15.0699,15.1099,15.0699,15.0999,32300.0
2007-11-28 11:40:00,15.11,15.11,15.1,15.1,10800.0,15.1099,15.1099,15.0999,15.0999,10800.0
2007-11-28 11:50:00,15.1,15.16,15.09,15.15,17200.0,15.0999,15.1599,15.0899,15.1499,17200.0
2007-11-28 12:00:00,15.16,15.22,15.14,15.2,19100.0,15.1599,15.2199,15.1399,15.1999,19100.0
2007-11-28 12:10:00,15.19,15.19,15.09,15.1,9000.0,15.1899,15.1899,15.0899,15.0999,9000.0
2007-11-28 12:20:00,15.1,15.11,15.06,15.08,6000.0,15.0999,15.1099,15.0599,15.0799,6000.0
2007-11-28 12:30:00,15.08,15.08,15.02,15.04,16900.0,15.0799,15.0799,15.0199,15.0399,16900.0
2007-11-28 12:40:00,15.04,15.06,14.99,15.01,16800.0,15.0399,15.0599,14.9899,15.0099,16800.0
2007-11-28 12:50:00,15.0,15.0,14.96,14.97,10900.0,14.9999,14.9999,14.9599,14.9699,10900.0
2007-11-28 13:00:00,14.97,15.0,14.93,15.0,17900.0,14.9699,14.9999,14.9299,14.9999,17900.0
2007-11-28 13:10:00,15.01,15.11,15.0,15.11,11100.0,15.0099,15.1099,14.9999,15.1099,11100.0
2007-11-28 13:20:00,15.12,15.18,15.11,15.15,21900.0,15.1199,15.1799,15.1099,15.1499,21900.0
2007-11-28 13:30:00,15.15,15.22,15.15,15.22,17000.0,15.1499,15.2199,15.1499,15.2199,17000.0
2007-11-28 13:40:00,15.22,15.25,15.19,15.25,9100.0,15.2199,15.2499,15.1899,15.2499,9100.0
2007-11-28 13:50:00,15.25,15.26,15.16,15.16,24100.0,15.2499,15.2599,15.1599,15.1599,24100.0
2007-11-28 14:00:00,15.17,15.17,15.07,15.1,30700.0,15.1699,15.1699,15.0699,15.0999,30700.0
2007-11-28 14:10:00,15.1,15.15,15.09,15.12,20200.0,15.0999,15.1499,15.0899,15.1199,20200.0
2007-11-28 14:20:00,15.12,15.12,15.1,15.1,14300.0,15.1199,15.1199,15.0999,15.0999,14300.0
2007-11-28 14:30:00,15.12,15.22,15.11,15.22,25100.0,15.1199,15.2199,15.1099,15.2199,25100.0
2007-11-28 14:40:00,15.22,15.22,15.13,15.16,32400.0,15.2199,15.2199,15.1299,15.1599,32400.0
2007-11-28 14:50:00,15.16,15.35,15.15,15.35,48200.0,15.1599,15.3499,15.1499,15.3499,48200.0
2007-11-28 15:00:00,15.35,15.39,15.25,15.37,68100.0,15.3499,15.3899,15.2499,15.3699,68100.0
2007-11-28 15:10:00,15.36,15.43,15.33,15.43,38500.0,15.3599,15.4299,15.3299,15.4299,38500.0
2007-11-28 15:20:00,15.41,15.55,15.41,15.49,59900.0,15.4099,15.5499,15.4099,15.4899,59900.0
2007-11-28 15:30:00,15.5,15.53,15.45,15.48,123200.0,15.4999,15.5299,15.4499,15.4799,123200.0
2007-11-28 15:40:00,15.48,15.48,15.34,15.35,90700.0,15.4799,15.4799,15.3399,15.3499,90700.0
2007-11-28 15:50:00,15.35,15.66,15.35,15.6,238000.0,15.3499,15.6599,15.3499,15.5999,238000.0
2007-11-29 09:30:00,15.67,15.75,15.41,15.64,16500.0,15.6699,15.7499,15.4099,15.6399,16500.0
2007-11-29 09:40:00,15.59,15.6,15.32,15.37,11600.0,15.5899,15.5999,15.3199,15.3699,11600.0
2007-11-29 09:50:00,15.36,15.53,15.35,15.41,17000.0,15.3599,15.5299,15.3499,15.4099,17000.0
2007-11-29 10:00:00,15.41,15.41,15.2,15.21,13200.0,15.4099,15.4099,15.1999,15.2099,13200.0
2007-11-29 10:10:00,15.2,15.33,15.19,15.28,14800.0,15.1999,15.3299,15.1899,15.2799,14800.0
2007-11-29 10:20:00,15.28,15.29,15.27,15.29,3800.0,15.2799,15.2899,15.2699,15.2899,3800.0
2007-11-29 10:30:00,15.28,15.29,15.23,15.29,10000.0,15.2799,15.2899,15.2299,15.2899,10000.0
2007-11-29 10:40:00,15.29,15.29,15.17,15.23,15400.0,15.2899,15.2899,15.1699,15.2299,15400.0
2007-11-29 10:50:00,15.23,15.23,15.18,15.2,16500.0,15.2299,15.2299,15.1799,15.1999,16500.0
2007-11-29 11:00:00,15.2,15.32,15.15,15.3,22100.0,15.1999,15.3199,15.1499,15.2999,22100.0
2007-11-29 11:10:00,15.31,15.4,15.31,15.35,9400.0,15.3099,15.3999,15.3099,15.3499,9400.0
2007-11-29 11:20:00,15.33,15.34,15.3,15.32,10900.0,15.3299,15.3399,15.2999,15.3199,10900.0
2007-11-29 11:30:00,15.32,15.35,15.28,15.3,12300.0,15.3199,15.3499,15.2799,15.2999,12300.0
2007-11-29 11:40:00,15.28,15.3,15.26,15.27,4000.0,15.2799,15.2999,15.2599,15.2699,4000.0
2007-11-29 11:50:00,15.25,15.27,15.22,15.23,6900.0,15.2499,15.2699,15.2199,15.2299,6900.0
2007-11-29 12:00:00,15.23,15.32,15.23,15.32,8600.0,15.2299,15.3199,15.2299,15.3199,8600.0
2007-11-29 12:10:00,15.31,15.31,15.21,15.24,12100.0,15.3099,15.3099,15.2099,15.2399,12100.0
2007-11-29 12:20:00,15.24,15.25,15.22,15.22,14800.0,15.2399,15.2499,15.2199,15.2199,14800.0
2007-11-29 12:30:00,15.23,15.24,15.22,15.23,4100.0,15.2299,15.2399,15.2199,15.2299,4100.0
2007-11-29 12:40:00,15.23,15.28,15.21,15.21,10600.0,15.2299,15.2799,15.2099,15.2099,10600.0
2007-11-29 12:50:00,15.23,15.27,15.21,15.25,8800.0,15.2299,15.2699,15.2099,15.2499,8800.0
2007-11-29 13:00:00,15.26,15.33,15.25,15.3,64900.0,15.2599,15.3299,15.2499,15.2999,64900.0
2007-11-29 13:10:00,15.3,15.35,15.26,15.34,49500.0,15.2999,15.3499,15.2599,15.3399,49500.0
2007-11-29 13:20:00,15.35,15.49,15.3,15.31,19600.0,15.3499,15.4899,15.2999,15.3099,19600.0
2007-11-29 13:30:00,15.32,15.33,15.31,15.32,8200.0,15.3199,15.3299,15.3099,15.3199,8200.0
2007-11-29 13:40:00,15.3,15.37,15.3,15.35,24400.0,15.2999,15.3699,15.2999,15.3499,24400.0
2007-11-29 13:50:00,15.35,15.4,15.35,15.35,14300.0,15.3499,15.3999,15.3499,15.3499,14300.0
2007-11-29 14:00:00,15.35,15.4,15.33,15.4,15300.0,15.3499,15.3999,15.3299,15.3999,15300.0
2007-11-29 14:10:00,15.4,15.43,15.38,15.42,12200.0,15.3999,15.4299,15.3799,15.4199,12200.0
2007-11-29 14:20:00,15.42,15.42,15.36,15.37,9400.0,15.4199,15.4199,15.3599,15.3699,9400.0
2007-11-29 14:30:00,15.37,15.41,15.32,15.4,28200.0,15.3699,15.4099,15.3199,15.3999,28200.0
2007-11-29 14:40:00,15.41,15.44,15.36,15.38,18800.0,15.4099,15.4399,15.3599,15.3799,18800.0
2007-11-29 14:50:00,15.36,15.36,15.32,15.34,17300.0,15.3599,15.3599,15.3199,15.3399,17300.0
2007-11-29 15:00:00,15.33,15.35,15.3,15.3,53500.0,15.3299,15.3499,15.2999,15.2999,53500.0
2007-11-29 15:10:00,15.3,15.32,15.29,15.31,44200.0,15.2999,15.3199,15.2899,15.3099,44200.0
2007-11-29 15:20:00,15.3,15.32,15.27,15.28,49800.0,15.2999,15.3199,15.2699,15.2799,49800.0
2007-11-29 15:30:00,15.28,15.29,15.26,15.29,50600.0,15.2799,15.2899,15.2599,15.2899,50600.0
2007-11-29 15:40:00,15.29,15.4,15.29,15.33,67100.0,15.2899,15.3999,15.2899,15.3299,67100.0
2007-11-29 15:50:00,15.33,15.36,15.3,15.3,64900.0,15.3299,15.3599,15.2999,15.2999,64900.0
2007-11-30 09:30:00,15.51,15.63,15.35,15.58,23000.0,15.5099,15.6299,15.3499,15.5799,23000.0
2007-11-30 09:40:00,15.58,15.58,15.42,15.44,38200.0,15.5799,15.5799,15.4199,15.4399,38200.0
2007-11-30 09:50:00,15.44,15.46,15.35,15.36,15000.0,15.4399,15.4599,15.3499,15.3599,15000.0
2007-11-30 10:00:00,15.36,15.37,15.33,15.35,15100.0,15.3599,15.3699,15.3299,15.3499,15100.0
2007-11-30 10:10:00,15.35,15.36,15.29,15.3,41600.0,15.3499,15.3599,15.2899,15.2999,41600.0
2007-11-30 10:20:00,15.3,15.33,15.28,15.29,17000.0,15.2999,15.3299,15.2799,15.2899,17000.0
2007-11-30 10:30:00,15.32,15.33,15.3,15.32,5600.0,15.3199,15.3299,15.2999,15.3199,5600.0
2007-11-30 10:40:00,15.32,15.32,15.29,15.32,9100.0,15.3199,15.3199,15.2899,15.3199,9100.0
2007-11-30 10:50:00,15.32,15.37,15.32,15.32,5400.0,15.3199,15.3699,15.3199,15.3199,5400.0
2007-11-30 11:00:00,15.32,15.33,15.28,15.3,23900.0,15.3199,15.3299,15.2799,15.2999,23900.0
2007-11-30 11:10:00,15.32,15.35,15.3,15.3,5800.0,15.3199,15.3499,15.2999,15.2999,5800.0
2007-11-30 11:20:00,15.3,15.33,15.3,15.32,5200.0,15.2999,15.3299,15.2999,15.3199,5200.0
2007-11-30 11:30:00,15.31,15.32,15.25,15.28,28700.0,15.3099,15.3199,15.2499,15.2799,28700.0
2007-11-30 11:40:00,15.28,15.35,15.23,15.23,22400.0,15.2799,15.3499,15.2299,15.2299,22400.0
2007-11-30 11:50:00,15.23,15.3,15.23,15.27,3300.0,15.2299,15.2999,15.2299,15.2699,3300.0
2007-11-30 12:00:00,15.28,15.29,15.26,15.27,5100.0,15.2799,15.2899,15.2599,15.2699,5100.0
2007-11-30 12:10:00,15.26,15.3,15.25,15.3,5100.0,15.2599,15.2999,15.2499,15.2999,5100.0
2007-11-30 12:20:00,15.31,15.38,15.23,15.25,11800.0,15.3099,15.3799,15.2299,15.2499,11800.0
2007-11-30 12:30:00,15.26,15.26,15.24,15.25,2200.0,15.2599,15.2599,15.2399,15.2499,2200.0
2007-11-30 12:40:00,15.25,15.27,15.21,15.27,7600.0,15.2499,15.2699,15.2099,15.2699,7600.0
2007-11-30 12:50:00,15.27,15.29,15.24,15.29,2400.0,15.2699,15.2899,15.2399,15.2899,2400.0
2007-11-30 13:00:00,15.29,15.32,15.27,15.31,5300.0,15.2899,15.3199,15.2699,15.3099,5300.0
2007-11-30 13:10:00,15.33,15.33,15.29,15.29,3600.0,15.3299,15.3299,15.2899,15.2899,3600.0
2007-11-30 13:20:00,15.28,15.32,15.27,15.27,7500.0,15.2799,15.3199,15.2699,15.2699,7500.0
2007-11-30 13:30:00,15.27,15.3,15.25,15.29,5700.0,15.2699,15.2999,15.2499,15.2899,5700.0
2007-11-30 13:40:00,15.29,15.29,15.23,15.24,6300.0,15.2899,15.2899,15.2299,15.2399,6300.0
2007-11-30 13:50:00,15.24,15.25,15.16,15.17,12600.0,15.2399,15.2499,15.1599,15.1699,12600.0
2007-11-30 14:00:00,15.17,15.17,15.0,15.02,49700.0,15.1699,15.1699,14.9999,15.0199,49700.0
2007-11-30 14:10:00,15.03,15.04,14.98,15.01,24900.0,15.0299,15.0399,14.9799,15.0099,24900.0
2007-11-30 14:20:00,15.01,15.05,15.0,15.03,15500.0,15.0099,15.0499,14.9999,15.0299,15500.0
2007-11-30 14:30:00,15.02,15.05,15.01,15.05,13600.0,15.0199,15.0499,15.0099,15.0499,13600.0
2007-11-30 14:40:00,15.05,15.05,14.98,14.99,18200.0,15.0499,15.0499,14.9799,14.9899,18200.0
2007-11-30 14:50:00,14.99,15.01,14.96,15.01,13600.0,14.9899,15.0099,14.9599,15.0099,13600.0
2007-11-30 15:00:00,15.02,15.03,14.93,14.93,18800.0,15.0199,15.0299,14.9299,14.9299,18800.0
2007-11-30 15:10:00,14.93,14.96,14.86,14.95,41500.0,14.9299,14.9599,14.8599,14.9499,41500.0
2007-11-30 15:20:00,14.96,14.98,14.93,14.94,24800.0,14.9599,14.9799,14.9299,14.9399,24800.0
2007-11-30 15:30:00,14.94,14.98,14.91,14.95,34800.0,14.9399,14.9799,14.9099,14.9499,34800.0
2007-11-30 15:40:00,14.95,15.0,14.91,14.92,49800.0,14.9499,14.9999,14.9099,14.9199,49800.0
2007-11-30 15:50:00,14.93,15.0,14.93,14.98,96500.0,14.9299,14.9999,14.9299,14.9799,96500.0
2007-12-03 09:30:00,15.95,16.0,15.52,15.9,65800.0,15.9499,15.9999,15.5199,15.8999,65800.0
2007-12-03 09:40:00,15.86,15.86,15.6,15.75,38300.0,15.8599,15.8599,15.5999,15.7499,38300.0
2007-12-03 09:50:00,15.76,15.76,15.69,15.7,19300.0,15.7599,15.7599,15.6899,15.6999,19300.0
2007-12-03 10:00:00,15.7,15.75,15.69,15.71,23500.0,15.6999,15.7499,15.6899,15.7099,23500.0
2007-12-03 10:10:00,15.71,15.84,15.71,15.8,31600.0,15.7099,15.8399,15.7099,15.7999,31600.0
2007-12-03 10:20:00,15.79,15.9,15.78,15.83,32800.0,15.7899,15.8999,15.7799,15.8299,32800.0
2007-12-03 10:30:00,15.83,15.85,15.81,15.84,40700.0,15.8299,15.8499,15.8099,15.8399,40700.0
2007-12-03 10:40:00,15.85,15.85,15.79,15.79,32800.0,15.8499,15.8499,15.7899,15.7899,32800.0
2007-12-03 10:50:00,15.8,15.8,15.73,15.8,81100.0,15.7999,15.7999,15.7299,15.7999,81100.0
2007-12-03 11:00:00,15.8,15.88,15.75,15.86,57000.0,15.7999,15.8799,15.7499,15.8599,57000.0
2007-12-03 11:10:00,15.88,15.97,15.84,15.85,44500.0,15.8799,15.9699,15.8399,15.8499,44500.0
2007-12-03 11:20:00,15.85,16.0,15.85,15.97,42800.0,15.8499,15.9999,15.8499,15.9699,42800.0
2007-12-03 11:30:00,15.98,16.3,15.98,16.21,101000.0,15.9799,16.2999,15.9799,16.2099,101000.0
2007-12-03 11:40:00,16.2,16.25,16.05,16.1,63200.0,16.1999,16.2499,16.0499,16.0999,63200.0
2007-12-03 11:50:00,16.12,16.35,16.12,16.35,67600.0,16.1199,16.3499,16.1199,16.3499,67600.0
2007-12-03 12:00:00,16.34,16.37,16.3,16.33,72500.0,16.3399,16.3699,16.2999,16.3299,72500.0
2007-12-03 12:10:00,16.32,16.36,16.25,16.35,33600.0,16.3199,16.3599,16.2499,16.3499,33600.0
2007-12-03 12:20:00,16.34,16.35,16.29,16.3,17500.0,16.3399,16.3499,16.2899,16.2999,17500.0
2007-12-03 12:30:00,16.29,16.48,16.29,16.46,47700.0,16.2899,16.4799,16.2899,16.4599,47700.0
2007-12-03 12:40:00,16.48,16.5,16.44,16.49,41500.0,16.4799,16.4999,16.4399,16.4899,41500.0
2007-12-03 12:50:00,16.5,16.6,16.49,16.52,55300.0,16.4999,16.5999,16.4899,16.5199,55300.0
2007-12-03 13:00:00,16.52,16.6,16.5,16.57,54200.0,16.5199,16.5999,16.4999,16.5699,54200.0
2007-12-03 13:10:00,16.58,16.6,16.56,16.6,81000.0,16.5799,16.5999,16.5599,16.5999,81000.0
2007-12-03 13:20:00,16.6,16.6,16.58,16.6,44200.0,16.5999,16.5999,16.5799,16.5999,44200.0
2007-12-03 13:30:00,16.6,16.6,16.45,16.49,65700.0,16.5999,16.5999,16.4499,16.4899,65700.0
2007-12-03 13:40:00,16.47,16.59,16.41,16.52,111800.0,16.4699,16.5899,16.4099,16.5199,111800.0
2007-12-03 13:50:00,16.52,16.6,16.47,16.6,88800.0,16.5199,16.5999,16.4699,16.5999,88800.0
2007-12-03 14:00:00,16.6,16.63,16.54,16.59,66100.0,16.5999,16.6299,16.5399,16.5899,66100.0
2007-12-03 14:10:00,16.58,16.6,16.42,16.53,76700.0,16.5799,16.5999,16.4199,16.5299,76700.0
2007-12-03 14:20:00,16.53,16.59,16.48,16.48,65300.0,16.5299,16.5899,16.4799,16.4799,65300.0
2007-12-03 14:30:00,16.49,16.58,16.42,16.56,101600.0,16.4899,16.5799,16.4199,16.5599,101600.0
2007-12-03 14:40:00,16.57,16.58,16.47,16.55,195200.0,16.5699,16.5799,16.4699,16.5499,195200.0
2007-12-03 14:50:00,16.54,16.6,16.54,16.56,40000.0,16.5399,16.5999,16.5399,16.5599,40000.0
2007-12-03 15:00:00,16.56,16.6,16.56,16.56,31600.0,16.5599,16.5999,16.5599,16.5599,31600.0
2007-12-03 15:10:00,16.55,16.8,16.55,16.75,119300.0,16.5499,16.7999,16.5499,16.7499,119300.0
2007-12-03 15:20:00,16.74,16.76,16.55,16.59,153100.0,16.7399,16.7599,16.5499,16.5899,153100.0
2007-12-03 15:30:00,16.6,16.6,16.55,16.57,71900.0,16.5999,16.5999,16.5499,16.5699,71900.0
2007-12-03 15:40:00,16.57,16.62,16.36,16.39,139700.0,16.5699,16.6199,16.3599,16.3899,139700.0
2007-12-03 15:50:00,16.38,16.41,16.24,16.28,143300.0,16.3799,16.4099,16.2399,16.2799,143300.0
2007-12-04 09:30:00,16.0,16.53,15.92,16.3,124500.0,15.9999,16.5299,15.9199,16.2999,124500.0
2007-12-04 09:40:00,16.33,17.3,16.27,16.72,244400.0,16.3299,17.2999,16.2699,16.7199,244400.0
2007-12-04 09:50:00,16.75,17.0,16.69,16.96,209300.0,16.7499,16.9999,16.6899,16.9599,209300.0
2007-12-04 10:00:00,16.99,17.01,16.92,16.98,217800.0,16.9899,17.0099,16.9199,16.9799,217800.0
2007-12-04 10:10:00,16.97,17.19,16.95,17.1,247900.0,16.9699,17.1899,16.9499,17.0999,247900.0
2007-12-04 10:20:00,17.1,17.15,17.02,17.06,132700.0,17.0999,17.1499,17.0199,17.0599,132700.0
2007-12-04 10:30:00,17.06,17.1,16.77,16.84,47100.0,17.0599,17.0999,16.7699,16.8399,47100.0
2007-12-04 10:40:00,16.85,16.85,16.8,16.82,35200.0,16.8499,16.8499,16.7999,16.8199,35200.0
2007-12-04 10:50:00,16.81,16.81,16.66,16.72,26200.0,16.8099,16.8099,16.6599,16.7199,26200.0
2007-12-04 11:00:00,16.69,16.71,16.58,16.6,18300.0,16.6899,16.7099,16.5799,16.5999,18300.0
2007-12-04 11:10:00,16.6,16.61,16.58,16.6,6000.0,16.5999,16.6099,16.5799,16.5999,6000.0
2007-12-04 11:20:00,16.59,16.64,16.55,16.55,22200.0,16.5899,16.6399,16.5499,16.5499,22200.0
2007-12-04 11:30:00,16.56,16.56,16.44,16.44,36900.0,16.5599,16.5599,16.4399,16.4399,36900.0
2007-12-04 11:40:00,16.44,16.44,16.35,16.36,43800.0,16.4399,16.4399,16.3499,16.3599,43800.0
2007-12-04 11:50:00,16.35,16.36,16.23,16.3,57700.0,16.3499,16.3599,16.2299,16.2999,57700.0
2007-12-04 12:00:00,16.29,16.52,16.29,16.52,31200.0,16.2899,16.5199,16.2899,16.5199,31200.0
2007-12-04 12:10:00,16.52,16.66,16.52,16.62,51200.0,16.5199,16.6599,16.5199,16.6199,51200.0
2007-12-04 12:20:00,16.61,16.65,16.59,16.61,18500.0,16.6099,16.6499,16.5899,16.6099,18500.0
2007-12-04 12:30:00,16.59,16.59,16.46,16.46,17900.0,16.5899,16.5899,16.4599,16.4599,17900.0
2007-12-04 12:40:00,16.48,16.51,16.44,16.5,12000.0,16.4799,16.5099,16.4399,16.4999,12000.0
2007-12-04 12:50:00,16.51,16.58,16.51,16.58,21500.0,16.5099,16.5799,16.5099,16.5799,21500.0
2007-12-04 13:00:00,16.58,16.69,16.57,16.57,34800.0,16.5799,16.6899,16.5699,16.5699,34800.0
2007-12-04 13:10:00,16.57,16.61,16.57,16.6,5800.0,16.5699,16.6099,16.5699,16.5999,5800.0
2007-12-04 13:20:00,16.58,16.6,16.55,16.57,16600.0,16.5799,16.5999,16.5499,16.5699,16600.0
2007-12-04 13:30:00,16.56,16.6,16.52,16.6,13200.0,16.5599,16.5999,16.5199,16.5999,13200.0
2007-12-04 13:40:00,16.6,16.7,16.6,16.63,19000.0,16.5999,16.6999,16.5999,16.6299,19000.0
2007-12-04 13:50:00,16.65,16.65,16.59,16.6,16100.0,16.6499,16.6499,16.5899,16.5999,16100.0
2007-12-04 14:00:00,16.6,16.62,16.55,16.56,12400.0,16.5999,16.6199,16.5499,16.5599,12400.0
2007-12-04 14:10:00,16.55,16.7,16.55,16.65,29500.0,16.5499,16.6999,16.5499,16.6499,29500.0
2007-12-04 14:20:00,16.65,16.65,16.55,16.62,90000.0,16.6499,16.6499,16.5499,16.6199,90000.0
2007-12-04 14:30:00,16.61,16.73,16.61,16.73,19200.0,16.6099,16.7299,16.6099,16.7299,19200.0
2007-12-04 14:40:00,16.73,16.79,16.68,16.78,38600.0,16.7299,16.7899,16.6799,16.7799,38600.0
2007-12-04 14:50:00,16.79,16.84,16.72,16.78,26000.0,16.7899,16.8399,16.7199,16.7799,26000.0
2007-12-04 15:00:00,16.79,16.8,16.74,16.8,40300.0,16.7899,16.7999,16.7399,16.7999,40300.0
2007-12-04 15:10:00,16.8,16.83,16.77,16.82,32100.0,16.7999,16.8299,16.7699,16.8199,32100.0
2007-12-04 15:20:00,16.82,16.82,16.78,16.8,55800.0,16.8199,16.8199,16.7799,16.7999,55800.0
2007-12-04 15:30:00,16.78,16.82,16.78,16.8,54300.0,16.7799,16.8199,16.7799,16.7999,54300.0
2007-12-04 15:40:00,16.8,16.85,16.75,16.85,78100.0,16.7999,16.8499,16.7499,16.8499,78100.0
2007-12-04 15:50:00,16.84,16.84,16.66,16.77,86500.0,16.8399,16.8399,16.6599,16.7699,86500.0
2007-12-05 09:30:00,17.19,17.3,17.14,17.19,84000.0,17.1899,17.2999,17.1399,17.1899,84000.0
2007-12-05 09:40:00,17.19,17.28,17.1,17.1,57300.0,17.1899,17.2799,17.0999,17.0999,57300.0
2007-12-05 09:50:00,17.13,17.15,16.91,16.92,85200.0,17.1299,17.1499,16.9099,16.9199,85200.0
2007-12-05 10:00:00,16.91,17.03,16.91,16.97,53000.0,16.9099,17.0299,16.9099,16.9699,53000.0
2007-12-05 10:10:00,16.96,16.97,16.87,16.91,47500.0,16.9599,16.9699,16.8699,16.9099,47500.0
2007-12-05 10:20:00,16.92,16.97,16.88,16.93,19200.0,16.9199,16.9699,16.8799,16.9299,19200.0
2007-12-05 10:30:00,16.95,16.96,16.85,16.95,26000.0,16.9499,16.9599,16.8499,16.9499,26000.0
2007-12-05 10:40:00,16.95,17.0,16.93,16.99,14400.0,16.9499,16.9999,16.9299,16.9899,14400.0
2007-12-05 10:50:00,16.99,17.0,16.98,17.0,9800.0,16.9899,16.9999,16.9799,16.9999,9800.0
2007-12-05 11:00:00,17.0,17.0,16.99,16.99,12000.0,16.9999,16.9999,16.9899,16.9899,12000.0
2007-12-05 11:10:00,16.99,17.09,16.99,17.02,27800.0,16.9899,17.0899,16.9899,17.0199,27800.0
2007-12-05 11:20:00,17.03,17.09,17.0,17.09,18500.0,17.0299,17.0899,16.9999,17.0899,18500.0
2007-12-05 11:30:00,17.08,17.13,17.04,17.1,52300.0,17.0799,17.1299,17.0399,17.0999,52300.0
2007-12-05 11:40:00,17.1,17.17,17.1,17.16,42000.0,17.0999,17.1699,17.0999,17.1599,42000.0
2007-12-05 11:50:00,17.16,17.18,17.15,17.17,21500.0,17.1599,17.1799,17.1499,17.1699,21500.0
2007-12-05 12:00:00,17.18,17.2,17.14,17.14,37000.0,17.1799,17.1999,17.1399,17.1399,37000.0
2007-12-05 12:10:00,17.15,17.15,17.08,17.09,28100.0,17.1499,17.1499,17.0799,17.0899,28100.0
2007-12-05 12:20:00,17.11,17.12,17.1,17.12,8100.0,17.1099,17.1199,17.0999,17.1199,8100.0
2007-12-05 12:30:00,17.11,17.13,17.08,17.12,16900.0,17.1099,17.1299,17.0799,17.1199,16900.0
2007-12-05 12:40:00,17.12,17.21,17.11,17.17,37800.0,17.1199,17.2099,17.1099,17.1699,37800.0
2007-12-05 12:50:00,17.17,17.18,17.07,17.07,35400.0,17.1699,17.1799,17.0699,17.0699,35400.0
2007-12-05 13:00:00,17.06,17.14,17.04,17.08,23500.0,17.0599,17.1399,17.0399,17.0799,23500.0
2007-12-05 13:10:00,17.08,17.08,17.04,17.05,17300.0,17.0799,17.0799,17.0399,17.0499,17300.0
2007-12-05 13:20:00,17.07,17.12,17.05,17.12,6400.0,17.0699,17.1199,17.0499,17.1199,6400.0
2007-12-05 13:30:00,17.13,17.13,17.09,17.13,27600.0,17.1299,17.1299,17.0899,17.1299,27600.0
2007-12-05 13:40:00,17.13,17.17,17.12,17.13,19000.0,17.1299,17.1699,17.1199,17.1299,19000.0
2007-12-05 13:50:00,17.13,17.18,17.13,17.18,9800.0,17.1299,17.1799,17.1299,17.1799,9800.0
2007-12-05 14:00:00,17.18,17.2,17.15,17.18,6900.0,17.1799,17.1999,17.1499,17.1799,6900.0
2007-12-05 14:10:00,17.19,17.2,17.17,17.2,20400.0,17.1899,17.1999,17.1699,17.1999,20400.0
2007-12-05 14:20:00,17.18,17.19,16.98,16.98,71400.0,17.1799,17.1899,16.9799,16.9799,71400.0
2007-12-05 14:30:00,17.02,17.02,16.98,16.99,17600.0,17.0199,17.0199,16.9799,16.9899,17600.0
2007-12-05 14:40:00,16.99,17.03,16.99,17.02,17700.0,16.9899,17.0299,16.9899,17.0199,17700.0
2007-12-05 14:50:00,17.03,17.05,16.88,16.88,52800.0,17.0299,17.0499,16.8799,16.8799,52800.0
2007-12-05 15:00:00,16.87,16.92,16.85,16.92,13200.0,16.8699,16.9199,16.8499,16.9199,13200.0
2007-12-05 15:10:00,16.93,16.96,16.88,16.9,54100.0,16.9299,16.9599,16.8799,16.8999,54100.0
2007-12-05 15:20:00,16.9,16.9,16.8,16.86,40700.0,16.8999,16.8999,16.7999,16.8599,40700.0
2007-12-05 15:30:00,16.86,16.86,16.77,16.82,43000.0,16.8599,16.8599,16.7699,16.8199,43000.0
2007-12-05 15:40:00,16.83,16.86,16.81,16.82,52100.0,16.8299,16.8599,16.8099,16.8199,52100.0
2007-12-05 15:50:00,16.82,16.86,16.75,16.78,93100.0,16.8199,16.8599,16.7499,16.7799,93100.0
2007-12-06 09:30:00,16.76,16.92,16.76,16.9,36200.0,16.7599,16.9199,16.7599,16.8999,36200.0
2007-12-06 09:40:00,16.89,16.99,16.89,16.99,32400.0,16.8899,16.9899,16.8899,16.9899,32400.0
2007-12-06 09:50:00,17.0,17.1,16.97,17.04,60500.0,16.9999,17.0999,16.9699,17.0399,60500.0
2007-12-06 10:00:00,17.04,17.08,17.01,17.06,17200.0,17.0399,17.0799,17.0099,17.0599,17200.0
2007-12-06 10:10:00,17.06,17.09,17.01,17.02,21100.0,17.0599,17.0899,17.0099,17.0199,21100.0
2007-12-06 10:20:00,17.05,17.05,17.0,17.01,15800.0,17.0499,17.0499,16.9999,17.0099,15800.0
2007-12-06 10:30:00,17.01,17.03,16.97,16.98,20300.0,17.0099,17.0299,16.9699,16.9799,20300.0
2007-12-06 10:40:00,16.98,17.02,16.96,17.02,18800.0,16.9799,17.0199,16.9599,17.0199,18800.0
2007-12-06 10:50:00,17.02,17.03,17.01,17.01,14100.0,17.0199,17.0299,17.0099,17.0099,14100.0
2007-12-06 11:00:00,17.01,17.1,17.0,17.1,77700.0,17.0099,17.0999,16.9999,17.0999,77700.0
2007-12-06 11:10:00,17.09,17.15,17.07,17.12,28600.0,17.0899,17.1499,17.0699,17.1199,28600.0
2007-12-06 11:20:00,17.11,17.12,17.09,17.1,9900.0,17.1099,17.1199,17.0899,17.0999,9900.0
2007-12-06 11:30:00,17.12,17.12,17.09,17.09,9500.0,17.1199,17.1199,17.0899,17.0899,9500.0
2007-12-06 11:40:00,17.1,17.1,17.04,17.07,8600.0,17.0999,17.0999,17.0399,17.0699,8600.0
2007-12-06 11:50:00,17.05,17.06,17.0,17.02,8400.0,17.0499,17.0599,16.9999,17.0199,8400.0
2007-12-06 12:00:00,17.02,17.05,17.0,17.03,13500.0,17.0199,17.0499,16.9999,17.0299,13500.0
2007-12-06 12:10:00,17.03,17.03,17.01,17.02,5100.0,17.0299,17.0299,17.0099,17.0199,5100.0
2007-12-06 12:20:00,17.02,17.03,17.0,17.03,11900.0,17.0199,17.0299,16.9999,17.0299,11900.0
2007-12-06 12:30:00,17.03,17.06,17.03,17.04,7300.0,17.0299,17.0599,17.0299,17.0399,7300.0
2007-12-06 12:40:00,17.04,17.05,17.0,17.0,5600.0,17.0399,17.0499,16.9999,16.9999,5600.0
2007-12-06 12:50:00,17.0,17.04,17.0,17.04,6300.0,16.9999,17.0399,16.9999,17.0399,6300.0
2007-12-06 13:00:00,17.04,17.05,17.03,17.04,8600.0,17.0399,17.0499,17.0299,17.0399,8600.0
2007-12-06 13:10:00,17.04,17.05,17.0,17.02,92400.0,17.0399,17.0499,16.9999,17.0199,92400.0
2007-12-06 13:20:00,17.01,17.02,17.0,17.0,21200.0,17.0099,17.0199,16.9999,16.9999,21200.0
2007-12-06 13:30:00,17.0,17.01,16.99,17.01,19400.0,16.9999,17.0099,16.9899,17.0099,19400.0
2007-12-06 13:40:00,17.01,17.04,17.0,17.04,16700.0,17.0099,17.0399,16.9999,17.0399,16700.0
2007-12-06 13:50:00,17.02,17.04,17.02,17.03,14000.0,17.0199,17.0399,17.0199,17.0299,14000.0
2007-12-06 14:00:00,17.03,17.05,17.02,17.05,7800.0,17.0299,17.0499,17.0199,17.0499,7800.0
2007-12-06 14:10:00,17.05,17.05,17.0,17.02,26800.0,17.0499,17.0499,16.9999,17.0199,26800.0
2007-12-06 14:20:00,17.02,17.02,17.01,17.02,14000.0,17.0199,17.0199,17.0099,17.0199,14000.0
2007-12-06 14:30:00,17.02,17.04,17.02,17.03,21900.0,17.0199,17.0399,17.0199,17.0299,21900.0
2007-12-06 14:40:00,17.03,17.04,17.03,17.04,19300.0,17.0299,17.0399,17.0299,17.0399,19300.0
2007-12-06 14:50:00,17.04,17.06,17.02,17.06,34400.0,17.0399,17.0599,17.0199,17.0599,34400.0
2007-12-06 15:00:00,17.05,17.09,17.05,17.09,24100.0,17.0499,17.0899,17.0499,17.0899,24100.0
2007-12-06 15:10:00,17.09,17.1,17.06,17.09,17500.0,17.0899,17.0999,17.0599,17.0899,17500.0
2007-12-06 15:20:00,17.09,17.1,17.06,17.1,25300.0,17.0899,17.0999,17.0599,17.0999,25300.0
2007-12-06 15:30:00,17.1,17.1,17.07,17.1,36900.0,17.0999,17.0999,17.0699,17.0999,36900.0
2007-12-06 15:40:00,17.09,17.1,17.04,17.09,39300.0,17.0899,17.0999,17.0399,17.0899,39300.0
2007-12-06 15:50:00,17.08,17.1,17.01,17.05,73000.0,17.0799,17.0999,17.0099,17.0499,73000.0
2007-12-07 09:30:00,17.1,17.25,17.06,17.15,21900.0,17.0999,17.2499,17.0599,17.1499,21900.0
2007-12-07 09:40:00,17.16,17.19,17.12,17.12,19300.0,17.1599,17.1899,17.1199,17.1199,19300.0
2007-12-07 09:50:00,17.12,17.15,17.09,17.11,16000.0,17.1199,17.1499,17.0899,17.1099,16000.0
2007-12-07 10:00:00,17.11,17.13,17.11,17.12,14000.0,17.1099,17.1299,17.1099,17.1199,14000.0
2007-12-07 10:10:00,17.11,17.15,17.09,17.11,14700.0,17.1099,17.1499,17.0899,17.1099,14700.0
2007-12-07 10:20:00,17.11,17.11,17.0,17.03,24200.0,17.1099,17.1099,16.9999,17.0299,24200.0
2007-12-07 10:30:00,17.01,17.03,17.0,17.02,17200.0,17.0099,17.0299,16.9999,17.0199,17200.0
2007-12-07 10:40:00,17.01,17.03,17.01,17.02,17900.0,17.0099,17.0299,17.0099,17.0199,17900.0
2007-12-07 10:50:00,17.02,17.05,17.02,17.05,15300.0,17.0199,17.0499,17.0199,17.0499,15300.0
2007-12-07 11:00:00,17.05,17.07,17.05,17.07,12900.0,17.0499,17.0699,17.0499,17.0699,12900.0
2007-12-07 11:10:00,17.06,17.07,17.05,17.05,20100.0,17.0599,17.0699,17.0499,17.0499,20100.0
2007-12-07 11:20:00,17.06,17.07,17.05,17.07,3900.0,17.0599,17.0699,17.0499,17.0699,3900.0
2007-12-07 11:30:00,17.06,17.14,16.99,17.12,57800.0,17.0599,17.1399,16.9899,17.1199,57800.0
2007-12-07 11:40:00,17.12,17.17,17.12,17.15,46700.0,17.1199,17.1699,17.1199,17.1499,46700.0
2007-12-07 11:50:00,17.15,17.15,17.08,17.08,39000.0,17.1499,17.1499,17.0799,17.0799,39000.0
2007-12-07 12:00:00,17.08,17.09,17.05,17.06,7300.0,17.0799,17.0899,17.0499,17.0599,7300.0
2007-12-07 12:10:00,17.06,17.09,17.05,17.09,6200.0,17.0599,17.0899,17.0499,17.0899,6200.0
2007-12-07 12:20:00,17.07,17.09,17.04,17.06,6400.0,17.0699,17.0899,17.0399,17.0599,6400.0
2007-12-07 12:30:00,17.06,17.07,17.02,17.02,9500.0,17.0599,17.0699,17.0199,17.0199,9500.0
2007-12-07 12:40:00,17.02,17.04,17.02,17.03,17100.0,17.0199,17.0399,17.0199,17.0299,17100.0
2007-12-07 12:50:00,17.04,17.04,17.02,17.02,14000.0,17.0399,17.0399,17.0199,17.0199,14000.0
2007-12-07 13:00:00,17.03,17.04,17.02,17.03,12000.0,17.0299,17.0399,17.0199,17.0299,12000.0
2007-12-07 13:10:00,17.04,17.05,17.0,17.01,14100.0,17.0399,17.0499,16.9999,17.0099,14100.0
2007-12-07 13:20:00,17.02,17.02,17.0,17.01,29200.0,17.0199,17.0199,16.9999,17.0099,29200.0
2007-12-07 13:30:00,17.02,17.03,17.01,17.03,5900.0,17.0199,17.0299,17.0099,17.0299,5900.0
2007-12-07 13:40:00,17.03,17.03,17.02,17.02,2300.0,17.0299,17.0299,17.0199,17.0199,2300.0
2007-12-07 13:50:00,17.02,17.02,17.01,17.01,1000.0,17.0199,17.0199,17.0099,17.0099,1000.0
2007-12-07 14:00:00,17.02,17.02,17.01,17.02,4500.0,17.0199,17.0199,17.0099,17.0199,4500.0
2007-12-07 14:10:00,17.02,17.03,17.01,17.01,4400.0,17.0199,17.0299,17.0099,17.0099,4400.0
2007-12-07 14:20:00,17.02,17.02,17.01,17.02,2100.0,17.0199,17.0199,17.0099,17.0199,2100.0
2007-12-07 14:30:00,17.02,17.05,17.01,17.05,13900.0,17.0199,17.0499,17.0099,17.0499,13900.0
2007-12-07 14:40:00,17.05,17.06,17.02,17.02,8400.0,17.0499,17.0599,17.0199,17.0199,8400.0
2007-12-07 14:50:00,17.03,17.03,17.02,17.03,5100.0,17.0299,17.0299,17.0199,17.0299,5100.0
2007-12-07 15:00:00,17.02,17.03,17.01,17.01,16800.0,17.0199,17.0299,17.0099,17.0099,16800.0
2007-12-07 15:10:00,17.02,17.05,17.01,17.01,34400.0,17.0199,17.0499,17.0099,17.0099,34400.0
2007-12-07 15:20:00,17.01,17.03,17.0,17.01,140300.0,17.0099,17.0299,16.9999,17.0099,140300.0
2007-12-07 15:30:00,17.01,17.01,16.93,17.01,99000.0,17.0099,17.0099,16.9299,17.0099,99000.0
2007-12-07 15:40:00,17.01,17.05,17.0,17.05,39700.0,17.0099,17.0499,16.9999,17.0499,39700.0
2007-12-07 15:50:00,17.05,17.05,17.0,17.05,38100.0,17.0499,17.0499,16.9999,17.0499,38100.0
2007-12-10 09:30:00,17.5,17.95,17.48,17.63,119800.0,17.4999,17.9499,17.4799,17.6299,119800.0
2007-12-10 09:40:00,17.65,18.13,17.64,18.03,124000.0,17.6499,18.1299,17.6399,18.0299,124000.0
2007-12-10 09:50:00,18.03,18.1,17.91,17.96,64400.0,18.0299,18.0999,17.9099,17.9599,64400.0
2007-12-10 10:00:00,17.97,18.09,17.96,18.03,44500.0,17.9699,18.0899,17.9599,18.0299,44500.0
2007-12-10 10:10:00,18.05,18.05,17.96,17.99,19700.0,18.0499,18.0499,17.9599,17.9899,19700.0
2007-12-10 10:20:00,17.98,17.98,17.85,17.89,36500.0,17.9799,17.9799,17.8499,17.8899,36500.0
2007-12-10 10:30:00,17.89,17.9,17.8,17.8,40000.0,17.8899,17.8999,17.7999,17.7999,40000.0
2007-12-10 10:40:00,17.8,17.8,17.69,17.74,38500.0,17.7999,17.7999,17.6899,17.7399,38500.0
2007-12-10 10:50:00,17.75,17.77,17.72,17.73,32000.0,17.7499,17.7699,17.7199,17.7299,32000.0
2007-12-10 11:00:00,17.75,17.77,17.69,17.72,31300.0,17.7499,17.7699,17.6899,17.7199,31300.0
2007-12-10 11:10:00,17.72,17.72,17.67,17.67,27600.0,17.7199,17.7199,17.6699,17.6699,27600.0
2007-12-10 11:20:00,17.66,17.67,17.58,17.61,32300.0,17.6599,17.6699,17.5799,17.6099,32300.0
2007-12-10 11:30:00,17.6,17.68,17.58,17.65,18200.0,17.5999,17.6799,17.5799,17.6499,18200.0
2007-12-10 11:40:00,17.65,17.66,17.51,17.57,27300.0,17.6499,17.6599,17.5099,17.5699,27300.0
2007-12-10 11:50:00,17.56,17.6,17.52,17.6,34000.0,17.5599,17.5999,17.5199,17.5999,34000.0
2007-12-10 12:00:00,17.6,17.73,17.59,17.72,26100.0,17.5999,17.7299,17.5899,17.7199,26100.0
2007-12-10 12:10:00,17.72,17.79,17.72,17.76,34900.0,17.7199,17.7899,17.7199,17.7599,34900.0
2007-12-10 12:20:00,17.76,17.92,17.75,17.91,36700.0,17.7599,17.9199,17.7499,17.9099,36700.0
2007-12-10 12:30:00,17.92,17.97,17.92,17.94,19200.0,17.9199,17.9699,17.9199,17.9399,19200.0
2007-12-10 12:40:00,17.94,17.99,17.94,17.98,20700.0,17.9399,17.9899,17.9399,17.9799,20700.0
2007-12-10 12:50:00,17.99,17.99,17.98,17.98,10400.0,17.9899,17.9899,17.9799,17.9799,10400.0
2007-12-10 13:00:00,17.99,18.0,17.98,18.0,14700.0,17.9899,17.9999,17.9799,17.9999,14700.0
2007-12-10 13:10:00,17.99,18.05,17.98,18.04,31600.0,17.9899,18.0499,17.9799,18.0399,31600.0
2007-12-10 13:20:00,18.04,18.09,18.03,18.07,23400.0,18.0399,18.0899,18.0299,18.0699,23400.0
2007-12-10 13:30:00,18.07,18.07,17.86,17.87,40800.0,18.0699,18.0699,17.8599,17.8699,40800.0
2007-12-10 13:40:00,17.87,17.96,17.85,17.94,25300.0,17.8699,17.9599,17.8499,17.9399,25300.0
2007-12-10 13:50:00,17.94,17.94,17.83,17.83,10200.0,17.9399,17.9399,17.8299,17.8299,10200.0
2007-12-10 14:00:00,17.84,17.88,17.79,17.8,20600.0,17.8399,17.8799,17.7899,17.7999,20600.0
2007-12-10 14:10:00,17.8,17.8,17.75,17.75,13900.0,17.7999,17.7999,17.7499,17.7499,13900.0
2007-12-10 14:20:00,17.74,17.77,17.72,17.74,15900.0,17.7399,17.7699,17.7199,17.7399,15900.0
2007-12-10 14:30:00,17.75,17.77,17.72,17.77,23200.0,17.7499,17.7699,17.7199,17.7699,23200.0
2007-12-10 14:40:00,17.77,17.83,17.76,17.8,31100.0,17.7699,17.8299,17.7599,17.7999,31100.0
2007-12-10 14:50:00,17.81,17.85,17.79,17.8,23300.0,17.8099,17.8499,17.7899,17.7999,23300.0
2007-12-10 15:00:00,17.79,18.0,17.78,17.93,67700.0,17.7899,17.9999,17.7799,17.9299,67700.0
2007-12-10 15:10:00,17.93,18.18,17.93,18.12,112600.0,17.9299,18.1799,17.9299,18.1199,112600.0
2007-12-10 15:20:00,18.1,18.4,18.1,18.15,108000.0,18.0999,18.3999,18.0999,18.1499,108000.0
2007-12-10 15:30:00,18.14,18.2,18.0,18.2,146500.0,18.1399,18.1999,17.9999,18.1999,146500.0
2007-12-10 15:40:00,18.2,18.49,18.1,18.2,71900.0,18.1999,18.4899,18.0999,18.1999,71900.0
2007-12-10 15:50:00,18.2,18.2,17.99,18.0,121900.0,18.1999,18.1999,17.9899,17.9999,121900.0
2007-12-11 09:30:00,17.94,18.5,17.94,18.32,65400.0,17.9399,18.4999,17.9399,18.3199,65400.0
2007-12-11 09:40:00,18.34,18.39,18.29,18.38,42300.0,18.3399,18.3899,18.2899,18.3799,42300.0
2007-12-11 09:50:00,18.38,18.45,18.35,18.41,33800.0,18.3799,18.4499,18.3499,18.4099,33800.0
2007-12-11 10:00:00,18.39,18.41,18.32,18.36,18100.0,18.3899,18.4099,18.3199,18.3599,18100.0
2007-12-11 10:10:00,18.35,18.48,18.35,18.48,31400.0,18.3499,18.4799,18.3499,18.4799,31400.0
2007-12-11 10:20:00,18.48,18.7,18.47,18.57,63000.0,18.4799,18.6999,18.4699,18.5699,63000.0
2007-12-11 10:30:00,18.55,18.61,18.51,18.55,39300.0,18.5499,18.6099,18.5099,18.5499,39300.0
2007-12-11 10:40:00,18.51,18.55,18.49,18.52,35700.0,18.5099,18.5499,18.4899,18.5199,35700.0
2007-12-11 10:50:00,18.53,18.55,18.51,18.55,13500.0,18.5299,18.5499,18.5099,18.5499,13500.0
2007-12-11 11:00:00,18.56,18.62,18.45,18.59,40700.0,18.5599,18.6199,18.4499,18.5899,40700.0
2007-12-11 11:10:00,18.61,18.75,18.6,18.71,31000.0,18.6099,18.7499,18.5999,18.7099,31000.0
2007-12-11 11:20:00,18.7,18.73,18.67,18.7,95200.0,18.6999,18.7299,18.6699,18.6999,95200.0
2007-12-11 11:30:00,18.7,18.7,18.6,18.63,19800.0,18.6999,18.6999,18.5999,18.6299,19800.0
2007-12-11 11:40:00,18.6,18.63,18.56,18.6,24400.0,18.5999,18.6299,18.5599,18.5999,24400.0
2007-12-11 11:50:00,18.6,18.61,18.53,18.55,18000.0,18.5999,18.6099,18.5299,18.5499,18000.0
2007-12-11 12:00:00,18.56,18.6,18.56,18.6,13100.0,18.5599,18.5999,18.5599,18.5999,13100.0
2007-12-11 12:10:00,18.6,18.6,18.56,18.56,13000.0,18.5999,18.5999,18.5599,18.5599,13000.0
2007-12-11 12:20:00,18.56,18.57,18.52,18.52,13000.0,18.5599,18.5699,18.5199,18.5199,13000.0
2007-12-11 12:30:00,18.51,18.55,18.5,18.55,36200.0,18.5099,18.5499,18.4999,18.5499,36200.0
2007-12-11 12:40:00,18.54,18.57,18.54,18.55,14600.0,18.5399,18.5699,18.5399,18.5499,14600.0
2007-12-11 12:50:00,18.54,18.59,18.54,18.59,8100.0,18.5399,18.5899,18.5399,18.5899,8100.0
2007-12-11 13:00:00,18.59,18.6,18.58,18.59,7200.0,18.5899,18.5999,18.5799,18.5899,7200.0
2007-12-11 13:10:00,18.58,18.6,18.57,18.57,8900.0,18.5799,18.5999,18.5699,18.5699,8900.0
2007-12-11 13:20:00,18.57,18.63,18.55,18.62,24800.0,18.5699,18.6299,18.5499,18.6199,24800.0
2007-12-11 13:30:00,18.6,18.62,18.6,18.62,11000.0,18.5999,18.6199,18.5999,18.6199,11000.0
2007-12-11 13:40:00,18.62,18.62,18.59,18.6,17800.0,18.6199,18.6199,18.5899,18.5999,17800.0
2007-12-11 13:50:00,18.6,18.62,18.59,18.62,25700.0,18.5999,18.6199,18.5899,18.6199,25700.0
2007-12-11 14:00:00,18.62,18.65,18.61,18.65,20000.0,18.6199,18.6499,18.6099,18.6499,20000.0
2007-12-11 14:10:00,18.68,18.69,18.41,18.49,49600.0,18.6799,18.6899,18.4099,18.4899,49600.0
2007-12-11 14:20:00,18.49,18.55,18.35,18.45,64900.0,18.4899,18.5499,18.3499,18.4499,64900.0
2007-12-11 14:30:00,18.45,18.45,18.28,18.28,43700.0,18.4499,18.4499,18.2799,18.2799,43700.0
2007-12-11 14:40:00,18.29,18.34,18.15,18.29,62500.0,18.2899,18.3399,18.1499,18.2899,62500.0
2007-12-11 14:50:00,18.28,18.39,18.21,18.29,46200.0,18.2799,18.3899,18.2099,18.2899,46200.0
2007-12-11 15:00:00,18.27,18.28,18.07,18.07,79000.0,18.2699,18.2799,18.0699,18.0699,79000.0
2007-12-11 15:10:00,18.07,18.08,17.88,17.88,65100.0,18.0699,18.0799,17.8799,17.8799,65100.0
2007-12-11 15:20:00,17.88,17.95,17.84,17.91,28400.0,17.8799,17.9499,17.8399,17.9099,28400.0
2007-12-11 15:30:00,17.94,17.95,17.68,17.69,54700.0,17.9399,17.9499,17.6799,17.6899,54700.0
2007-12-11 15:40:00,17.69,17.75,17.29,17.49,96600.0,17.6899,17.7499,17.2899,17.4899,96600.0
2007-12-11 15:50:00,17.49,17.58,17.44,17.44,119100.0,17.4899,17.5799,17.4399,17.4399,119100.0
2007-12-12 09:30:00,17.84,18.0,17.83,17.99,46000.0,17.8399,17.9999,17.8299,17.9899,46000.0
2007-12-12 09:40:00,17.97,18.0,17.77,17.85,31200.0,17.9699,17.9999,17.7699,17.8499,31200.0
2007-12-12 09:50:00,17.82,17.92,17.77,17.78,22300.0,17.8199,17.9199,17.7699,17.7799,22300.0
2007-12-12 10:00:00,17.78,17.78,17.61,17.74,17800.0,17.7799,17.7799,17.6099,17.7399,17800.0
2007-12-12 10:10:00,17.75,17.98,17.74,17.96,28400.0,17.7499,17.9799,17.7399,17.9599,28400.0
2007-12-12 10:20:00,17.97,18.0,17.85,17.98,41800.0,17.9699,17.9999,17.8499,17.9799,41800.0
2007-12-12 10:30:00,17.97,18.04,17.9,17.9,37700.0,17.9699,18.0399,17.8999,17.8999,37700.0
2007-12-12 10:40:00,17.9,17.95,17.88,17.9,52300.0,17.8999,17.9499,17.8799,17.8999,52300.0
2007-12-12 10:50:00,17.9,17.94,17.86,17.91,33700.0,17.8999,17.9399,17.8599,17.9099,33700.0
2007-12-12 11:00:00,17.92,18.05,17.91,18.05,43400.0,17.9199,18.0499,17.9099,18.0499,43400.0
2007-12-12 11:10:00,18.05,18.06,17.97,18.0,34100.0,18.0499,18.0599,17.9699,17.9999,34100.0
2007-12-12 11:20:00,18.0,18.0,17.95,18.0,18000.0,17.9999,17.9999,17.9499,17.9999,18000.0
2007-12-12 11:30:00,17.99,17.99,17.93,17.95,15400.0,17.9899,17.9899,17.9299,17.9499,15400.0
2007-12-12 11:40:00,17.96,17.97,17.93,17.94,36800.0,17.9599,17.9699,17.9299,17.9399,36800.0
2007-12-12 11:50:00,17.94,17.99,17.92,17.99,72500.0,17.9399,17.9899,17.9199,17.9899,72500.0
2007-12-12 12:00:00,17.97,17.99,17.96,17.97,16900.0,17.9699,17.9899,17.9599,17.9699,16900.0
2007-12-12 12:10:00,17.96,17.97,17.91,17.95,7800.0,17.9599,17.9699,17.9099,17.9499,7800.0
2007-12-12 12:20:00,17.95,18.04,17.95,17.97,24200.0,17.9499,18.0399,17.9499,17.9699,24200.0
2007-12-12 12:30:00,17.97,17.97,17.89,17.94,8200.0,17.9699,17.9699,17.8899,17.9399,8200.0
2007-12-12 12:40:00,17.94,17.95,17.7,17.7,29900.0,17.9399,17.9499,17.6999,17.6999,29900.0
2007-12-12 12:50:00,17.7,17.76,17.68,17.74,12900.0,17.6999,17.7599,17.6799,17.7399,12900.0
2007-12-12 13:00:00,17.73,17.74,17.65,17.69,18700.0,17.7299,17.7399,17.6499,17.6899,18700.0
2007-12-12 13:10:00,17.69,17.7,17.68,17.69,11000.0,17.6899,17.6999,17.6799,17.6899,11000.0
2007-12-12 13:20:00,17.68,17.68,17.59,17.59,17600.0,17.6799,17.6799,17.5899,17.5899,17600.0
2007-12-12 13:30:00,17.58,17.71,17.58,17.7,21100.0,17.5799,17.7099,17.5799,17.6999,21100.0
2007-12-12 13:40:00,17.69,17.81,17.66,17.79,8600.0,17.6899,17.8099,17.6599,17.7899,8600.0
2007-12-12 13:50:00,17.79,17.81,17.74,17.75,15100.0,17.7899,17.8099,17.7399,17.7499,15100.0
2007-12-12 14:00:00,17.75,17.78,17.74,17.74,18600.0,17.7499,17.7799,17.7399,17.7399,18600.0
2007-12-12 14:10:00,17.74,17.75,17.68,17.72,13800.0,17.7399,17.7499,17.6799,17.7199,13800.0
2007-12-12 14:20:00,17.71,17.73,17.6,17.73,20000.0,17.7099,17.7299,17.5999,17.7299,20000.0
2007-12-12 14:30:00,17.72,17.75,17.69,17.69,16800.0,17.7199,17.7499,17.6899,17.6899,16800.0
2007-12-12 14:40:00,17.68,17.68,17.59,17.62,18600.0,17.6799,17.6799,17.5899,17.6199,18600.0
2007-12-12 14:50:00,17.63,17.69,17.58,17.59,12600.0,17.6299,17.6899,17.5799,17.5899,12600.0
2007-12-12 15:00:00,17.58,17.58,17.44,17.49,19600.0,17.5799,17.5799,17.4399,17.4899,19600.0
2007-12-12 15:10:00,17.5,17.53,17.2,17.31,50600.0,17.4999,17.5299,17.1999,17.3099,50600.0
2007-12-12 15:20:00,17.33,17.38,17.24,17.38,44200.0,17.3299,17.3799,17.2399,17.3799,44200.0
2007-12-12 15:30:00,17.38,17.55,17.35,17.49,89800.0,17.3799,17.5499,17.3499,17.4899,89800.0
2007-12-12 15:40:00,17.49,17.53,17.44,17.5,57300.0,17.4899,17.5299,17.4399,17.4999,57300.0
2007-12-12 15:50:00,17.5,17.57,17.4,17.5,105300.0,17.4999,17.5699,17.3999,17.4999,105300.0
2007-12-13 09:30:00,17.55,17.55,17.0,17.22,41500.0,17.5499,17.5499,16.9999,17.2199,41500.0
2007-12-13 09:40:00,17.15,17.34,17.15,17.27,33900.0,17.1499,17.3399,17.1499,17.2699,33900.0
2007-12-13 09:50:00,17.27,17.27,17.08,17.12,22400.0,17.2699,17.2699,17.0799,17.1199,22400.0
2007-12-13 10:00:00,17.12,17.2,17.1,17.14,17100.0,17.1199,17.1999,17.0999,17.1399,17100.0
2007-12-13 10:10:00,17.16,17.19,17.11,17.17,19200.0,17.1599,17.1899,17.1099,17.1699,19200.0
2007-12-13 10:20:00,17.17,17.21,17.17,17.2,21900.0,17.1699,17.2099,17.1699,17.1999,21900.0
2007-12-13 10:30:00,17.21,17.23,17.19,17.19,17000.0,17.2099,17.2299,17.1899,17.1899,17000.0
2007-12-13 10:40:00,17.2,17.23,17.19,17.21,27400.0,17.1999,17.2299,17.1899,17.2099,27400.0
2007-12-13 10:50:00,17.22,17.29,17.22,17.25,47100.0,17.2199,17.2899,17.2199,17.2499,47100.0
2007-12-13 11:00:00,17.26,17.28,17.25,17.27,23400.0,17.2599,17.2799,17.2499,17.2699,23400.0
2007-12-13 11:10:00,17.26,17.28,17.25,17.25,8600.0,17.2599,17.2799,17.2499,17.2499,8600.0
2007-12-13 11:20:00,17.25,17.26,17.2,17.2,14000.0,17.2499,17.2599,17.1999,17.1999,14000.0
2007-12-13 11:30:00,17.2,17.25,17.2,17.25,19200.0,17.1999,17.2499,17.1999,17.2499,19200.0
2007-12-13 11:40:00,17.25,17.32,17.25,17.32,20700.0,17.2499,17.3199,17.2499,17.3199,20700.0
2007-12-13 11:50:00,17.32,17.42,17.3,17.41,24500.0,17.3199,17.4199,17.2999,17.4099,24500.0
2007-12-13 12:00:00,17.41,17.43,17.38,17.42,29100.0,17.4099,17.4299,17.3799,17.4199,29100.0
2007-12-13 12:10:00,17.42,17.47,17.42,17.47,25100.0,17.4199,17.4699,17.4199,17.4699,25100.0
2007-12-13 12:20:00,17.5,17.55,17.48,17.53,37200.0,17.4999,17.5499,17.4799,17.5299,37200.0
2007-12-13 12:30:00,17.51,17.52,17.42,17.44,16400.0,17.5099,17.5199,17.4199,17.4399,16400.0
2007-12-13 12:40:00,17.43,17.46,17.4,17.45,17700.0,17.4299,17.4599,17.3999,17.4499,17700.0
2007-12-13 12:50:00,17.45,17.55,17.45,17.53,32600.0,17.4499,17.5499,17.4499,17.5299,32600.0
2007-12-13 13:00:00,17.51,17.54,17.51,17.52,8400.0,17.5099,17.5399,17.5099,17.5199,8400.0
2007-12-13 13:10:00,17.52,17.55,17.49,17.53,33900.0,17.5199,17.5499,17.4899,17.5299,33900.0
2007-12-13 13:20:00,17.51,17.53,17.49,17.53,18200.0,17.5099,17.5299,17.4899,17.5299,18200.0
2007-12-13 13:30:00,17.53,17.55,17.51,17.52,23200.0,17.5299,17.5499,17.5099,17.5199,23200.0
2007-12-13 13:40:00,17.52,17.55,17.5,17.52,20300.0,17.5199,17.5499,17.4999,17.5199,20300.0
2007-12-13 13:50:00,17.52,17.56,17.49,17.53,37600.0,17.5199,17.5599,17.4899,17.5299,37600.0
2007-12-13 14:00:00,17.54,17.65,17.53,17.62,37000.0,17.5399,17.6499,17.5299,17.6199,37000.0
2007-12-13 14:10:00,17.62,17.7,17.62,17.68,39800.0,17.6199,17.6999,17.6199,17.6799,39800.0
2007-12-13 14:20:00,17.68,17.77,17.68,17.72,54400.0,17.6799,17.7699,17.6799,17.7199,54400.0
2007-12-13 14:30:00,17.73,17.74,17.62,17.62,48300.0,17.7299,17.7399,17.6199,17.6199,48300.0
2007-12-13 14:40:00,17.63,17.64,17.57,17.63,35300.0,17.6299,17.6399,17.5699,17.6299,35300.0
2007-12-13 14:50:00,17.63,17.73,17.62,17.7,36900.0,17.6299,17.7299,17.6199,17.6999,36900.0
2007-12-13 15:00:00,17.7,17.76,17.69,17.74,48600.0,17.6999,17.7599,17.6899,17.7399,48600.0
2007-12-13 15:10:00,17.75,17.75,17.61,17.65,30200.0,17.7499,17.7499,17.6099,17.6499,30200.0
2007-12-13 15:20:00,17.64,17.75,17.62,17.75,34700.0,17.6399,17.7499,17.6199,17.7499,34700.0
2007-12-13 15:30:00,17.74,17.75,17.68,17.7,46800.0,17.7399,17.7499,17.6799,17.6999,46800.0
2007-12-13 15:40:00,17.69,17.71,17.64,17.65,36100.0,17.6899,17.7099,17.6399,17.6499,36100.0
2007-12-13 15:50:00,17.64,17.77,17.64,17.67,63600.0,17.6399,17.7699,17.6399,17.6699,63600.0
2007-12-14 09:30:00,17.74,17.8,17.38,17.63,53100.0,17.7399,17.7999,17.3799,17.6299,53100.0
2007-12-14 09:40:00,17.63,17.91,17.59,17.82,51200.0,17.6299,17.9099,17.5899,17.8199,51200.0
2007-12-14 09:50:00,17.83,17.94,17.78,17.93,37200.0,17.8299,17.9399,17.7799,17.9299,37200.0
2007-12-14 10:00:00,17.94,18.16,17.83,18.16,86300.0,17.9399,18.1599,17.8299,18.1599,86300.0
2007-12-14 10:10:00,18.16,18.18,17.94,17.95,45000.0,18.1599,18.1799,17.9399,17.9499,45000.0
2007-12-14 10:20:00,17.95,18.28,17.93,18.15,85300.0,17.9499,18.2799,17.9299,18.1499,85300.0
2007-12-14 10:30:00,18.2,18.4,18.14,18.37,82900.0,18.1999,18.3999,18.1399,18.3699,82900.0
2007-12-14 10:40:00,18.37,18.59,18.35,18.59,82400.0,18.3699,18.5899,18.3499,18.5899,82400.0
2007-12-14 10:50:00,18.58,18.75,18.58,18.68,117500.0,18.5799,18.7499,18.5799,18.6799,117500.0
2007-12-14 11:00:00,18.69,18.71,18.27,18.27,116800.0,18.6899,18.7099,18.2699,18.2699,116800.0
2007-12-14 11:10:00,18.23,18.35,17.99,18.11,113800.0,18.2299,18.3499,17.9899,18.1099,113800.0
2007-12-14 11:20:00,18.11,18.27,18.09,18.09,43500.0,18.1099,18.2699,18.0899,18.0899,43500.0
2007-12-14 11:30:00,18.1,18.5,18.1,18.2,76600.0,18.0999,18.4999,18.0999,18.1999,76600.0
2007-12-14 11:40:00,18.2,18.25,18.13,18.17,48100.0,18.1999,18.2499,18.1299,18.1699,48100.0
2007-12-14 11:50:00,18.17,18.28,18.14,18.26,21200.0,18.1699,18.2799,18.1399,18.2599,21200.0
2007-12-14 12:00:00,18.27,18.32,18.25,18.25,29200.0,18.2699,18.3199,18.2499,18.2499,29200.0
2007-12-14 12:10:00,18.26,18.36,18.25,18.35,55000.0,18.2599,18.3599,18.2499,18.3499,55000.0
2007-12-14 12:20:00,18.35,18.48,18.35,18.46,68000.0,18.3499,18.4799,18.3499,18.4599,68000.0
2007-12-14 12:30:00,18.47,18.47,18.41,18.44,46400.0,18.4699,18.4699,18.4099,18.4399,46400.0
2007-12-14 12:40:00,18.45,18.48,18.43,18.48,27700.0,18.4499,18.4799,18.4299,18.4799,27700.0
2007-12-14 12:50:00,18.48,18.49,18.45,18.48,31700.0,18.4799,18.4899,18.4499,18.4799,31700.0
2007-12-14 13:00:00,18.49,18.5,18.45,18.47,26600.0,18.4899,18.4999,18.4499,18.4699,26600.0
2007-12-14 13:10:00,18.46,18.49,18.46,18.47,18800.0,18.4599,18.4899,18.4599,18.4699,18800.0
2007-12-14 13:20:00,18.47,18.5,18.46,18.48,27000.0,18.4699,18.4999,18.4599,18.4799,27000.0
2007-12-14 13:30:00,18.48,18.48,18.41,18.43,19800.0,18.4799,18.4799,18.4099,18.4299,19800.0
2007-12-14 13:40:00,18.42,18.44,18.37,18.4,15900.0,18.4199,18.4399,18.3699,18.3999,15900.0
2007-12-14 13:50:00,18.4,18.41,18.38,18.4,13200.0,18.3999,18.4099,18.3799,18.3999,13200.0
2007-12-14 14:00:00,18.41,18.46,18.33,18.45,41200.0,18.4099,18.4599,18.3299,18.4499,41200.0
2007-12-14 14:10:00,18.45,18.5,18.43,18.45,43700.0,18.4499,18.4999,18.4299,18.4499,43700.0
2007-12-14 14:20:00,18.45,18.48,18.43,18.43,25900.0,18.4499,18.4799,18.4299,18.4299,25900.0
2007-12-14 14:30:00,18.42,18.46,18.33,18.38,46300.0,18.4199,18.4599,18.3299,18.3799,46300.0
2007-12-14 14:40:00,18.39,18.42,18.34,18.37,15700.0,18.3899,18.4199,18.3399,18.3699,15700.0
2007-12-14 14:50:00,18.38,18.42,18.33,18.35,41500.0,18.3799,18.4199,18.3299,18.3499,41500.0
2007-12-14 15:00:00,18.35,18.38,18.3,18.35,57900.0,18.3499,18.3799,18.2999,18.3499,57900.0
2007-12-14 15:10:00,18.36,18.42,18.3,18.35,70100.0,18.3599,18.4199,18.2999,18.3499,70100.0
2007-12-14 15:20:00,18.35,18.37,18.33,18.35,31300.0,18.3499,18.3699,18.3299,18.3499,31300.0
2007-12-14 15:30:00,18.36,18.62,18.34,18.5,79400.0,18.3599,18.6199,18.3399,18.4999,79400.0
2007-12-14 15:40:00,18.5,18.61,18.4,18.6,109100.0,18.4999,18.6099,18.3999,18.5999,109100.0
2007-12-14 15:50:00,18.61,18.61,18.42,18.49,114800.0,18.6099,18.6099,18.4199,18.4899,114800.0
2007-12-17 09:30:00,18.48,18.69,18.45,18.64,97300.0,18.4799,18.6899,18.4499,18.6399,97300.0
2007-12-17 09:40:00,18.67,18.81,18.28,18.37,53500.0,18.6699,18.8099,18.2799,18.3699,53500.0
2007-12-17 09:50:00,18.37,18.52,18.36,18.49,24200.0,18.3699,18.5199,18.3599,18.4899,24200.0
2007-12-17 10:00:00,18.48,18.51,18.33,18.33,31000.0,18.4799,18.5099,18.3299,18.3299,31000.0
2007-12-17 10:10:00,18.33,18.51,18.33,18.51,8400.0,18.3299,18.5099,18.3299,18.5099,8400.0
2007-12-17 10:20:00,18.51,18.52,18.45,18.46,25900.0,18.5099,18.5199,18.4499,18.4599,25900.0
2007-12-17 10:30:00,18.46,18.46,18.36,18.46,10900.0,18.4599,18.4599,18.3599,18.4599,10900.0
2007-12-17 10:40:00,18.44,18.54,18.41,18.53,22100.0,18.4399,18.5399,18.4099,18.5299,22100.0
2007-12-17 10:50:00,18.53,18.54,18.48,18.48,13000.0,18.5299,18.5399,18.4799,18.4799,13000.0
2007-12-17 11:00:00,18.5,18.5,18.48,18.49,21300.0,18.4999,18.4999,18.4799,18.4899,21300.0
2007-12-17 11:10:00,18.5,18.52,18.47,18.5,15500.0,18.4999,18.5199,18.4699,18.4999,15500.0
2007-12-17 11:20:00,18.49,18.5,18.43,18.47,28000.0,18.4899,18.4999,18.4299,18.4699,28000.0
2007-12-17 11:30:00,18.46,18.46,18.17,18.25,26300.0,18.4599,18.4599,18.1699,18.2499,26300.0
2007-12-17 11:40:00,18.25,18.27,18.19,18.21,11200.0,18.2499,18.2699,18.1899,18.2099,11200.0
2007-12-17 11:50:00,18.2,18.34,18.18,18.34,11700.0,18.1999,18.3399,18.1799,18.3399,11700.0
2007-12-17 12:00:00,18.33,18.35,18.16,18.22,15200.0,18.3299,18.3499,18.1599,18.2199,15200.0
2007-12-17 12:10:00,18.22,18.25,18.13,18.13,30800.0,18.2199,18.2499,18.1299,18.1299,30800.0
2007-12-17 12:20:00,18.14,18.16,18.12,18.13,11400.0,18.1399,18.1599,18.1199,18.1299,11400.0
2007-12-17 12:30:00,18.13,18.16,18.13,18.15,9500.0,18.1299,18.1599,18.1299,18.1499,9500.0
2007-12-17 12:40:00,18.16,18.16,18.03,18.03,15800.0,18.1599,18.1599,18.0299,18.0299,15800.0
2007-12-17 12:50:00,18.05,18.37,18.04,18.37,26600.0,18.0499,18.3699,18.0399,18.3699,26600.0
2007-12-17 13:00:00,18.37,18.37,18.24,18.3,21000.0,18.3699,18.3699,18.2399,18.2999,21000.0
2007-12-17 13:10:00,18.32,18.33,18.2,18.2,18300.0,18.3199,18.3299,18.1999,18.1999,18300.0
2007-12-17 13:20:00,18.19,18.19,18.09,18.13,21400.0,18.1899,18.1899,18.0899,18.1299,21400.0
2007-12-17 13:30:00,18.12,18.16,18.09,18.16,21400.0,18.1199,18.1599,18.0899,18.1599,21400.0
2007-12-17 13:40:00,18.14,18.15,17.99,17.99,20100.0,18.1399,18.1499,17.9899,17.9899,20100.0
2007-12-17 13:50:00,18.0,18.01,17.97,18.01,10700.0,17.9999,18.0099,17.9699,18.0099,10700.0
2007-12-17 14:00:00,18.0,18.03,18.0,18.01,15600.0,17.9999,18.0299,17.9999,18.0099,15600.0
2007-12-17 14:10:00,18.03,18.03,17.93,17.94,22800.0,18.0299,18.0299,17.9299,17.9399,22800.0
2007-12-17 14:20:00,17.94,18.0,17.78,17.81,122000.0,17.9399,17.9999,17.7799,17.8099,122000.0
2007-12-17 14:30:00,17.84,17.99,17.8,17.93,46200.0,17.8399,17.9899,17.7999,17.9299,46200.0
2007-12-17 14:40:00,17.88,17.95,17.88,17.91,29400.0,17.8799,17.9499,17.8799,17.9099,29400.0
2007-12-17 14:50:00,17.91,17.92,17.86,17.9,35700.0,17.9099,17.9199,17.8599,17.8999,35700.0
2007-12-17 15:00:00,17.88,17.93,17.83,17.83,25600.0,17.8799,17.9299,17.8299,17.8299,25600.0
2007-12-17 15:10:00,17.83,17.89,17.81,17.86,36900.0,17.8299,17.8899,17.8099,17.8599,36900.0
2007-12-17 15:20:00,17.86,17.94,17.84,17.91,34000.0,17.8599,17.9399,17.8399,17.9099,34000.0
2007-12-17 15:30:00,17.92,18.18,17.91,18.18,63700.0,17.9199,18.1799,17.9099,18.1799,63700.0
2007-12-17 15:40:00,18.16,18.2,18.0,18.15,100000.0,18.1599,18.1999,17.9999,18.1499,100000.0
2007-12-17 15:50:00,18.15,18.15,17.87,17.87,105500.0,18.1499,18.1499,17.8699,17.8699,105500.0
2007-12-18 09:30:00,18.5,18.5,17.91,18.0,36600.0,18.4999,18.4999,17.9099,17.9999,36600.0
2007-12-18 09:40:00,17.98,17.99,17.82,17.89,22100.0,17.9799,17.9899,17.8199,17.8899,22100.0
2007-12-18 09:50:00,17.85,17.88,17.82,17.84,25000.0,17.8499,17.8799,17.8199,17.8399,25000.0
2007-12-18 10:00:00,17.82,17.85,17.61,17.66,52200.0,17.8199,17.8499,17.6099,17.6599,52200.0
2007-12-18 10:10:00,17.66,17.66,17.52,17.54,68400.0,17.6599,17.6599,17.5199,17.5399,68400.0
2007-12-18 10:20:00,17.56,17.7,17.56,17.66,41500.0,17.5599,17.6999,17.5599,17.6599,41500.0
2007-12-18 10:30:00,17.67,17.73,17.64,17.66,71600.0,17.6699,17.7299,17.6399,17.6599,71600.0
2007-12-18 10:40:00,17.67,17.77,17.58,17.66,20900.0,17.6699,17.7699,17.5799,17.6599,20900.0
2007-12-18 10:50:00,17.68,17.68,17.6,17.67,10800.0,17.6799,17.6799,17.5999,17.6699,10800.0
2007-12-18 11:00:00,17.68,17.69,17.55,17.55,14900.0,17.6799,17.6899,17.5499,17.5499,14900.0
2007-12-18 11:10:00,17.54,17.57,17.48,17.57,27000.0,17.5399,17.5699,17.4799,17.5699,27000.0
2007-12-18 11:20:00,17.55,17.82,17.55,17.82,34600.0,17.5499,17.8199,17.5499,17.8199,34600.0
2007-12-18 11:30:00,17.81,18.01,17.8,18.01,37300.0,17.8099,18.0099,17.7999,18.0099,37300.0
2007-12-18 11:40:00,18.0,18.06,17.99,18.01,25900.0,17.9999,18.0599,17.9899,18.0099,25900.0
2007-12-18 11:50:00,18.0,18.05,17.93,18.0,35800.0,17.9999,18.0499,17.9299,17.9999,35800.0
2007-12-18 12:00:00,18.0,18.03,17.99,18.0,45500.0,17.9999,18.0299,17.9899,17.9999,45500.0
2007-12-18 12:10:00,18.0,18.02,17.88,17.9,17500.0,17.9999,18.0199,17.8799,17.8999,17500.0
2007-12-18 12:20:00,17.9,18.02,17.9,17.92,42900.0,17.8999,18.0199,17.8999,17.9199,42900.0
2007-12-18 12:30:00,17.92,17.94,17.9,17.91,10100.0,17.9199,17.9399,17.8999,17.9099,10100.0
2007-12-18 12:40:00,17.91,17.95,17.91,17.92,20700.0,17.9099,17.9499,17.9099,17.9199,20700.0
2007-12-18 12:50:00,17.92,17.95,17.91,17.92,15100.0,17.9199,17.9499,17.9099,17.9199,15100.0
2007-12-18 13:00:00,17.92,17.94,17.91,17.91,18700.0,17.9199,17.9399,17.9099,17.9099,18700.0
2007-12-18 13:10:00,17.91,18.08,17.88,18.08,35200.0,17.9099,18.0799,17.8799,18.0799,35200.0
2007-12-18 13:20:00,18.08,18.13,18.03,18.07,32600.0,18.0799,18.1299,18.0299,18.0699,32600.0
2007-12-18 13:30:00,18.08,18.09,17.9,17.95,37300.0,18.0799,18.0899,17.8999,17.9499,37300.0
2007-12-18 13:40:00,17.95,18.0,17.91,18.0,44800.0,17.9499,17.9999,17.9099,17.9999,44800.0
2007-12-18 13:50:00,17.98,18.07,17.95,17.98,27100.0,17.9799,18.0699,17.9499,17.9799,27100.0
2007-12-18 14:00:00,17.98,18.05,17.93,18.02,38700.0,17.9799,18.0499,17.9299,18.0199,38700.0
2007-12-18 14:10:00,18.0,18.15,18.0,18.08,31800.0,17.9999,18.1499,17.9999,18.0799,31800.0
2007-12-18 14:20:00,18.08,18.13,18.04,18.04,17100.0,18.0799,18.1299,18.0399,18.0399,17100.0
2007-12-18 14:30:00,18.03,18.12,18.0,18.09,28800.0,18.0299,18.1199,17.9999,18.0899,28800.0
2007-12-18 14:40:00,18.09,18.09,17.96,18.0,27000.0,18.0899,18.0899,17.9599,17.9999,27000.0
2007-12-18 14:50:00,18.01,18.03,17.94,18.01,31400.0,18.0099,18.0299,17.9399,18.0099,31400.0
2007-12-18 15:00:00,18.01,18.14,17.99,18.0,54300.0,18.0099,18.1399,17.9899,17.9999,54300.0
2007-12-18 15:10:00,18.0,18.1,18.0,18.04,60200.0,17.9999,18.0999,17.9999,18.0399,60200.0
2007-12-18 15:20:00,18.02,18.08,17.99,18.06,52000.0,18.0199,18.0799,17.9899,18.0599,52000.0
2007-12-18 15:30:00,18.02,18.1,18.01,18.06,35600.0,18.0199,18.0999,18.0099,18.0599,35600.0
2007-12-18 15:40:00,18.05,18.09,17.99,17.99,89700.0,18.0499,18.0899,17.9899,17.9899,89700.0
2007-12-18 15:50:00,18.0,18.48,17.96,18.23,176100.0,17.9999,18.4799,17.9599,18.2299,176100.0
2007-12-19 09:30:00,18.84,19.45,18.7,18.73,437700.0,18.8399,19.4499,18.6999,18.7299,437700.0
2007-12-19 09:40:00,18.72,18.74,18.38,18.5,258300.0,18.7199,18.7399,18.3799,18.4999,258300.0
2007-12-19 09:50:00,18.51,18.56,18.14,18.45,218200.0,18.5099,18.5599,18.1399,18.4499,218200.0
2007-12-19 10:00:00,18.5,18.7,18.45,18.55,137000.0,18.4999,18.6999,18.4499,18.5499,137000.0
2007-12-19 10:10:00,18.54,18.7,18.54,18.69,78100.0,18.5399,18.6999,18.5399,18.6899,78100.0
2007-12-19 10:20:00,18.69,18.81,18.55,18.8,145000.0,18.6899,18.8099,18.5499,18.7999,145000.0
2007-12-19 10:30:00,18.8,18.9,18.76,18.9,218100.0,18.7999,18.8999,18.7599,18.8999,218100.0
2007-12-19 10:40:00,18.89,18.95,18.87,18.95,126800.0,18.8899,18.9499,18.8699,18.9499,126800.0
2007-12-19 10:50:00,18.95,19.0,18.92,19.0,117900.0,18.9499,18.9999,18.9199,18.9999,117900.0
2007-12-19 11:00:00,19.0,19.1,18.99,19.1,157400.0,18.9999,19.0999,18.9899,19.0999,157400.0
2007-12-19 11:10:00,19.1,19.1,19.01,19.01,83600.0,19.0999,19.0999,19.0099,19.0099,83600.0
2007-12-19 11:20:00,19.01,19.03,18.77,19.0,153600.0,19.0099,19.0299,18.7699,18.9999,153600.0
2007-12-19 11:30:00,19.0,19.04,18.91,19.02,68800.0,18.9999,19.0399,18.9099,19.0199,68800.0
2007-12-19 11:40:00,19.02,19.05,18.98,19.05,54100.0,19.0199,19.0499,18.9799,19.0499,54100.0
2007-12-19 11:50:00,19.06,19.1,18.9,18.99,56600.0,19.0599,19.0999,18.8999,18.9899,56600.0
2007-12-19 12:00:00,18.96,19.1,18.96,19.09,64600.0,18.9599,19.0999,18.9599,19.0899,64600.0
2007-12-19 12:10:00,19.1,19.15,19.06,19.11,168700.0,19.0999,19.1499,19.0599,19.1099,168700.0
2007-12-19 12:20:00,19.11,19.23,19.09,19.22,109500.0,19.1099,19.2299,19.0899,19.2199,109500.0
2007-12-19 12:30:00,19.2,19.21,19.15,19.19,54700.0,19.1999,19.2099,19.1499,19.1899,54700.0
2007-12-19 12:40:00,19.18,19.19,19.15,19.19,25300.0,19.1799,19.1899,19.1499,19.1899,25300.0
2007-12-19 12:50:00,19.19,19.25,19.16,19.25,100500.0,19.1899,19.2499,19.1599,19.2499,100500.0
2007-12-19 13:00:00,19.24,19.25,19.2,19.22,45500.0,19.2399,19.2499,19.1999,19.2199,45500.0
2007-12-19 13:10:00,19.21,19.25,19.16,19.19,37300.0,19.2099,19.2499,19.1599,19.1899,37300.0
2007-12-19 13:20:00,19.18,19.18,19.09,19.15,39900.0,19.1799,19.1799,19.0899,19.1499,39900.0
2007-12-19 13:30:00,19.17,19.2,19.11,19.15,34000.0,19.1699,19.1999,19.1099,19.1499,34000.0
2007-12-19 13:40:00,19.15,19.16,19.06,19.07,45600.0,19.1499,19.1599,19.0599,19.0699,45600.0
2007-12-19 13:50:00,19.06,19.07,19.01,19.03,93800.0,19.0599,19.0699,19.0099,19.0299,93800.0
2007-12-19 14:00:00,19.03,19.1,19.01,19.1,68900.0,19.0299,19.0999,19.0099,19.0999,68900.0
2007-12-19 14:10:00,19.09,19.15,19.07,19.13,80100.0,19.0899,19.1499,19.0699,19.1299,80100.0
2007-12-19 14:20:00,19.12,19.12,19.0,19.08,119200.0,19.1199,19.1199,18.9999,19.0799,119200.0
2007-12-19 14:30:00,19.08,19.11,19.05,19.1,45200.0,19.0799,19.1099,19.0499,19.0999,45200.0
2007-12-19 14:40:00,19.09,19.11,19.04,19.07,52900.0,19.0899,19.1099,19.0399,19.0699,52900.0
2007-12-19 14:50:00,19.07,19.09,19.06,19.08,58500.0,19.0699,19.0899,19.0599,19.0799,58500.0
2007-12-19 15:00:00,19.07,19.08,19.0,19.02,125300.0,19.0699,19.0799,18.9999,19.0199,125300.0
2007-12-19 15:10:00,19.0,19.02,18.9,18.92,109700.0,18.9999,19.0199,18.8999,18.9199,109700.0
2007-12-19 15:20:00,18.91,18.93,18.86,18.9,75300.0,18.9099,18.9299,18.8599,18.8999,75300.0
2007-12-19 15:30:00,18.9,18.9,18.75,18.8,150800.0,18.8999,18.8999,18.7499,18.7999,150800.0
2007-12-19 15:40:00,18.79,18.99,18.76,18.96,110200.0,18.7899,18.9899,18.7599,18.9599,110200.0
2007-12-19 15:50:00,18.96,19.01,18.76,18.77,138500.0,18.9599,19.0099,18.7599,18.7699,138500.0
2007-12-20 09:30:00,19.0,19.08,18.82,18.98,61600.0,18.9999,19.0799,18.8199,18.9799,61600.0
2007-12-20 09:40:00,18.97,19.14,18.92,19.08,49900.0,18.9699,19.1399,18.9199,19.0799,49900.0
2007-12-20 09:50:00,19.06,19.09,18.99,19.09,20300.0,19.0599,19.0899,18.9899,19.0899,20300.0
2007-12-20 10:00:00,19.05,19.1,19.01,19.05,28200.0,19.0499,19.0999,19.0099,19.0499,28200.0
2007-12-20 10:10:00,19.05,19.05,18.92,18.98,50300.0,19.0499,19.0499,18.9199,18.9799,50300.0
2007-12-20 10:20:00,18.95,18.97,18.83,18.86,28900.0,18.9499,18.9699,18.8299,18.8599,28900.0
2007-12-20 10:30:00,18.83,18.91,18.83,18.86,18100.0,18.8299,18.9099,18.8299,18.8599,18100.0
2007-12-20 10:40:00,18.85,18.86,18.8,18.81,15300.0,18.8499,18.8599,18.7999,18.8099,15300.0
2007-12-20 10:50:00,18.81,18.84,18.71,18.76,23900.0,18.8099,18.8399,18.7099,18.7599,23900.0
2007-12-20 11:00:00,18.73,18.75,18.51,18.56,46300.0,18.7299,18.7499,18.5099,18.5599,46300.0
2007-12-20 11:10:00,18.57,18.67,18.56,18.66,16000.0,18.5699,18.6699,18.5599,18.6599,16000.0
2007-12-20 11:20:00,18.66,18.67,18.55,18.61,17600.0,18.6599,18.6699,18.5499,18.6099,17600.0
2007-12-20 11:30:00,18.62,18.63,18.53,18.6,14600.0,18.6199,18.6299,18.5299,18.5999,14600.0
2007-12-20 11:40:00,18.6,18.63,18.5,18.5,15100.0,18.5999,18.6299,18.4999,18.4999,15100.0
2007-12-20 11:50:00,18.49,18.6,18.47,18.56,34000.0,18.4899,18.5999,18.4699,18.5599,34000.0
2007-12-20 12:00:00,18.56,18.65,18.52,18.63,50900.0,18.5599,18.6499,18.5199,18.6299,50900.0
2007-12-20 12:10:00,18.63,18.73,18.6,18.67,44600.0,18.6299,18.7299,18.5999,18.6699,44600.0
2007-12-20 12:20:00,18.67,18.84,18.6,18.78,40200.0,18.6699,18.8399,18.5999,18.7799,40200.0
2007-12-20 12:30:00,18.75,18.78,18.55,18.66,82200.0,18.7499,18.7799,18.5499,18.6599,82200.0
2007-12-20 12:40:00,18.66,18.69,18.57,18.58,22800.0,18.6599,18.6899,18.5699,18.5799,22800.0
2007-12-20 12:50:00,18.58,18.61,18.57,18.61,19100.0,18.5799,18.6099,18.5699,18.6099,19100.0
2007-12-20 13:00:00,18.6,18.61,18.47,18.51,63100.0,18.5999,18.6099,18.4699,18.5099,63100.0
2007-12-20 13:10:00,18.51,18.57,18.5,18.54,32800.0,18.5099,18.5699,18.4999,18.5399,32800.0
2007-12-20 13:20:00,18.55,18.75,18.55,18.7,18800.0,18.5499,18.7499,18.5499,18.6999,18800.0
2007-12-20 13:30:00,18.69,18.7,18.63,18.65,17800.0,18.6899,18.6999,18.6299,18.6499,17800.0
2007-12-20 13:40:00,18.66,18.7,18.63,18.69,18900.0,18.6599,18.6999,18.6299,18.6899,18900.0
2007-12-20 13:50:00,18.7,18.79,18.68,18.75,36900.0,18.6999,18.7899,18.6799,18.7499,36900.0
2007-12-20 14:00:00,18.76,18.85,18.76,18.8,20900.0,18.7599,18.8499,18.7599,18.7999,20900.0
2007-12-20 14:10:00,18.8,18.9,18.78,18.9,39300.0,18.7999,18.8999,18.7799,18.8999,39300.0
2007-12-20 14:20:00,18.9,19.1,18.9,19.06,44900.0,18.8999,19.0999,18.8999,19.0599,44900.0
2007-12-20 14:30:00,19.05,19.1,18.95,19.02,60900.0,19.0499,19.0999,18.9499,19.0199,60900.0
2007-12-20 14:40:00,19.01,19.11,18.83,18.93,40300.0,19.0099,19.1099,18.8299,18.9299,40300.0
2007-12-20 14:50:00,18.93,18.96,18.83,18.95,27200.0,18.9299,18.9599,18.8299,18.9499,27200.0
2007-12-20 15:00:00,18.94,19.0,18.87,19.0,48400.0,18.9399,18.9999,18.8699,18.9999,48400.0
2007-12-20 15:10:00,19.0,19.03,18.91,18.99,52100.0,18.9999,19.0299,18.9099,18.9899,52100.0
2007-12-20 15:20:00,19.0,19.0,18.84,18.9,54700.0,18.9999,18.9999,18.8399,18.8999,54700.0
2007-12-20 15:30:00,18.89,19.0,18.79,18.9,73900.0,18.8899,18.9999,18.7899,18.8999,73900.0
2007-12-20 15:40:00,18.9,19.0,18.87,18.95,69800.0,18.8999,18.9999,18.8699,18.9499,69800.0
2007-12-20 15:50:00,18.95,19.15,18.94,19.1,151300.0,18.9499,19.1499,18.9399,19.0999,151300.0
2007-12-21 09:30:00,19.23,19.3,19.12,19.16,372700.0,19.2299,19.2999,19.1199,19.1599,372700.0
2007-12-21 09:40:00,19.17,19.17,19.03,19.03,93600.0,19.1699,19.1699,19.0299,19.0299,93600.0
2007-12-21 09:50:00,19.03,19.03,18.9,18.93,43500.0,19.0299,19.0299,18.8999,18.9299,43500.0
2007-12-21 10:00:00,18.93,19.02,18.89,18.99,89400.0,18.9299,19.0199,18.8899,18.9899,89400.0
2007-12-21 10:10:00,18.96,19.2,18.95,19.0,61500.0,18.9599,19.1999,18.9499,18.9999,61500.0
2007-12-21 10:20:00,19.0,19.07,18.95,18.95,32900.0,18.9999,19.0699,18.9499,18.9499,32900.0
2007-12-21 10:30:00,18.95,19.0,18.93,18.98,32100.0,18.9499,18.9999,18.9299,18.9799,32100.0
2007-12-21 10:40:00,18.97,19.0,18.9,18.9,23000.0,18.9699,18.9999,18.8999,18.8999,23000.0
2007-12-21 10:50:00,18.91,18.91,18.72,18.72,39100.0,18.9099,18.9099,18.7199,18.7199,39100.0
2007-12-21 11:00:00,18.77,18.82,18.74,18.76,46100.0,18.7699,18.8199,18.7399,18.7599,46100.0
2007-12-21 11:10:00,18.77,18.78,18.7,18.71,38400.0,18.7699,18.7799,18.6999,18.7099,38400.0
2007-12-21 11:20:00,18.7,18.71,18.68,18.7,30100.0,18.6999,18.7099,18.6799,18.6999,30100.0
2007-12-21 11:30:00,18.7,18.73,18.7,18.72,25400.0,18.6999,18.7299,18.6999,18.7199,25400.0
2007-12-21 11:40:00,18.73,18.8,18.73,18.78,27300.0,18.7299,18.7999,18.7299,18.7799,27300.0
2007-12-21 11:50:00,18.78,18.78,18.7,18.74,28500.0,18.7799,18.7799,18.6999,18.7399,28500.0
2007-12-21 12:00:00,18.73,18.77,18.73,18.74,26200.0,18.7299,18.7699,18.7299,18.7399,26200.0
2007-12-21 12:10:00,18.76,18.77,18.72,18.77,20500.0,18.7599,18.7699,18.7199,18.7699,20500.0
2007-12-21 12:20:00,18.77,18.84,18.76,18.83,24300.0,18.7699,18.8399,18.7599,18.8299,24300.0
2007-12-21 12:30:00,18.84,18.85,18.81,18.84,16700.0,18.8399,18.8499,18.8099,18.8399,16700.0
2007-12-21 12:40:00,18.84,18.91,18.83,18.89,19000.0,18.8399,18.9099,18.8299,18.8899,19000.0
2007-12-21 12:50:00,18.89,18.96,18.89,18.95,15700.0,18.8899,18.9599,18.8899,18.9499,15700.0
2007-12-21 13:00:00,18.95,18.99,18.93,18.94,24500.0,18.9499,18.9899,18.9299,18.9399,24500.0
2007-12-21 13:10:00,18.93,18.93,18.83,18.84,26500.0,18.9299,18.9299,18.8299,18.8399,26500.0
2007-12-21 13:20:00,18.84,18.84,18.79,18.79,16100.0,18.8399,18.8399,18.7899,18.7899,16100.0
2007-12-21 13:30:00,18.79,18.82,18.75,18.82,35900.0,18.7899,18.8199,18.7499,18.8199,35900.0
2007-12-21 13:40:00,18.79,18.95,18.79,18.93,20900.0,18.7899,18.9499,18.7899,18.9299,20900.0
2007-12-21 13:50:00,18.95,18.95,18.92,18.92,12800.0,18.9499,18.9499,18.9199,18.9199,12800.0
2007-12-21 14:00:00,18.93,18.98,18.92,18.95,26700.0,18.9299,18.9799,18.9199,18.9499,26700.0
2007-12-21 14:10:00,18.96,18.96,18.9,18.92,26000.0,18.9599,18.9599,18.8999,18.9199,26000.0
2007-12-21 14:20:00,18.93,18.93,18.88,18.88,31500.0,18.9299,18.9299,18.8799,18.8799,31500.0
2007-12-21 14:30:00,18.88,18.9,18.88,18.89,29000.0,18.8799,18.8999,18.8799,18.8899,29000.0
2007-12-21 14:40:00,18.89,18.9,18.89,18.9,24600.0,18.8899,18.8999,18.8899,18.8999,24600.0
2007-12-21 14:50:00,18.9,18.91,18.89,18.9,42000.0,18.8999,18.9099,18.8899,18.8999,42000.0
2007-12-21 15:00:00,18.89,18.93,18.89,18.91,78500.0,18.8899,18.9299,18.8899,18.9099,78500.0
2007-12-21 15:10:00,18.89,18.91,18.88,18.9,56500.0,18.8899,18.9099,18.8799,18.8999,56500.0
2007-12-21 15:20:00,18.9,18.92,18.86,18.89,59100.0,18.8999,18.9199,18.8599,18.8899,59100.0
2007-12-21 15:30:00,18.89,18.9,18.87,18.88,27600.0,18.8899,18.8999,18.8699,18.8799,27600.0
2007-12-21 15:40:00,18.88,18.9,18.85,18.89,46200.0,18.8799,18.8999,18.8499,18.8899,46200.0
2007-12-21 15:50:00,18.88,18.97,18.79,18.91,231700.0,18.8799,18.9699,18.7899,18.9099,231700.0
2007-12-24 09:30:00,18.86,18.89,18.52,18.81,45000.0,18.8599,18.8899,18.5199,18.8099,45000.0
2007-12-24 09:40:00,18.82,18.99,18.74,18.74,35400.0,18.8199,18.9899,18.7399,18.7399,35400.0
2007-12-24 09:50:00,18.7,18.83,18.64,18.69,25700.0,18.6999,18.8299,18.6399,18.6899,25700.0
2007-12-24 10:00:00,18.69,18.87,18.69,18.85,16300.0,18.6899,18.8699,18.6899,18.8499,16300.0
2007-12-24 10:10:00,18.85,18.85,18.71,18.77,18500.0,18.8499,18.8499,18.7099,18.7699,18500.0
2007-12-24 10:20:00,18.77,18.78,18.7,18.75,12700.0,18.7699,18.7799,18.6999,18.7499,12700.0
2007-12-24 10:30:00,18.75,18.83,18.74,18.76,19000.0,18.7499,18.8299,18.7399,18.7599,19000.0
2007-12-24 10:40:00,18.78,18.85,18.75,18.75,22600.0,18.7799,18.8499,18.7499,18.7499,22600.0
2007-12-24 10:50:00,18.77,18.8,18.76,18.78,13800.0,18.7699,18.7999,18.7599,18.7799,13800.0
2007-12-24 11:00:00,18.77,18.8,18.75,18.79,13100.0,18.7699,18.7999,18.7499,18.7899,13100.0
2007-12-24 11:10:00,18.8,18.8,18.77,18.77,20100.0,18.7999,18.7999,18.7699,18.7699,20100.0
2007-12-24 11:20:00,18.8,18.82,18.77,18.81,10900.0,18.7999,18.8199,18.7699,18.8099,10900.0
2007-12-24 11:30:00,18.81,18.85,18.8,18.85,16400.0,18.8099,18.8499,18.7999,18.8499,16400.0
2007-12-24 11:40:00,18.85,18.85,18.84,18.84,7100.0,18.8499,18.8499,18.8399,18.8399,7100.0
2007-12-24 11:50:00,18.85,18.85,18.77,18.78,21900.0,18.8499,18.8499,18.7699,18.7799,21900.0
2007-12-24 12:00:00,18.78,18.82,18.78,18.81,21300.0,18.7799,18.8199,18.7799,18.8099,21300.0
2007-12-24 12:10:00,18.82,18.83,18.79,18.82,12600.0,18.8199,18.8299,18.7899,18.8199,12600.0
2007-12-24 12:20:00,18.82,18.85,18.79,18.79,16400.0,18.8199,18.8499,18.7899,18.7899,16400.0
2007-12-24 12:30:00,18.79,18.86,18.79,18.82,22400.0,18.7899,18.8599,18.7899,18.8199,22400.0
2007-12-24 12:40:00,18.83,18.83,18.77,18.8,14300.0,18.8299,18.8299,18.7699,18.7999,14300.0
2007-12-24 12:50:00,18.79,18.81,18.74,18.75,53200.0,18.7899,18.8099,18.7399,18.7499,53200.0
2007-12-24 13:00:00,18.74,18.8,18.74,18.79,34100.0,18.7399,18.7999,18.7399,18.7899,34100.0
2007-12-24 13:10:00,18.79,18.8,18.79,18.8,9100.0,18.7899,18.7999,18.7899,18.7999,9100.0
2007-12-24 13:20:00,18.8,18.8,18.74,18.74,8700.0,18.7999,18.7999,18.7399,18.7399,8700.0
2007-12-24 13:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 13:40:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 13:50:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:00:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:10:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:20:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:40:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:50:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:00:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:10:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:20:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:40:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:50:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-26 09:30:00,18.74,18.74,18.51,18.53,11100.0,18.7399,18.7399,18.5099,18.5299,11100.0
2007-12-26 09:40:00,18.57,18.66,18.56,18.66,15300.0,18.5699,18.6599,18.5599,18.6599,15300.0
2007-12-26 09:50:00,18.65,18.74,18.61,18.66,17700.0,18.6499,18.7399,18.6099,18.6599,17700.0
2007-12-26 10:00:00,18.64,18.64,18.53,18.6,14300.0,18.6399,18.6399,18.5299,18.5999,14300.0
2007-12-26 10:10:00,18.6,18.65,18.6,18.65,10300.0,18.5999,18.6499,18.5999,18.6499,10300.0
2007-12-26 10:20:00,18.65,18.78,18.65,18.74,48200.0,18.6499,18.7799,18.6499,18.7399,48200.0
2007-12-26 10:30:00,18.7,18.7,18.53,18.54,14600.0,18.6999,18.6999,18.5299,18.5399,14600.0
2007-12-26 10:40:00,18.53,18.63,18.52,18.62,13300.0,18.5299,18.6299,18.5199,18.6199,13300.0
2007-12-26 10:50:00,18.62,18.66,18.62,18.66,10800.0,18.6199,18.6599,18.6199,18.6599,10800.0
2007-12-26 11:00:00,18.69,18.75,18.66,18.73,16700.0,18.6899,18.7499,18.6599,18.7299,16700.0
2007-12-26 11:10:00,18.73,18.75,18.7,18.7,8700.0,18.7299,18.7499,18.6999,18.6999,8700.0
2007-12-26 11:20:00,18.7,18.7,18.64,18.66,9200.0,18.6999,18.6999,18.6399,18.6599,9200.0
2007-12-26 11:30:00,18.66,18.71,18.64,18.65,13400.0,18.6599,18.7099,18.6399,18.6499,13400.0
2007-12-26 11:40:00,18.66,18.66,18.62,18.63,14600.0,18.6599,18.6599,18.6199,18.6299,14600.0
2007-12-26 11:50:00,18.63,18.71,18.59,18.7,35000.0,18.6299,18.7099,18.5899,18.6999,35000.0
2007-12-26 12:00:00,18.71,18.73,18.68,18.72,11800.0,18.7099,18.7299,18.6799,18.7199,11800.0
2007-12-26 12:10:00,18.7,18.73,18.7,18.73,8200.0,18.6999,18.7299,18.6999,18.7299,8200.0
2007-12-26 12:20:00,18.73,18.77,18.72,18.76,12900.0,18.7299,18.7699,18.7199,18.7599,12900.0
2007-12-26 12:30:00,18.77,18.78,18.74,18.74,11700.0,18.7699,18.7799,18.7399,18.7399,11700.0
2007-12-26 12:40:00,18.75,18.78,18.75,18.77,8500.0,18.7499,18.7799,18.7499,18.7699,8500.0
2007-12-26 12:50:00,18.77,18.84,18.77,18.84,24100.0,18.7699,18.8399,18.7699,18.8399,24100.0
2007-12-26 13:00:00,18.84,18.84,18.76,18.79,22700.0,18.8399,18.8399,18.7599,18.7899,22700.0
2007-12-26 13:10:00,18.8,18.8,18.75,18.75,26300.0,18.7999,18.7999,18.7499,18.7499,26300.0
2007-12-26 13:20:00,18.75,18.75,18.7,18.71,8400.0,18.7499,18.7499,18.6999,18.7099,8400.0
2007-12-26 13:30:00,18.71,18.79,18.71,18.74,12500.0,18.7099,18.7899,18.7099,18.7399,12500.0
2007-12-26 13:40:00,18.74,18.79,18.73,18.78,13100.0,18.7399,18.7899,18.7299,18.7799,13100.0
2007-12-26 13:50:00,18.8,18.88,18.78,18.88,14500.0,18.7999,18.8799,18.7799,18.8799,14500.0
2007-12-26 14:00:00,18.88,18.88,18.77,18.8,16300.0,18.8799,18.8799,18.7699,18.7999,16300.0
2007-12-26 14:10:00,18.8,18.81,18.75,18.81,11400.0,18.7999,18.8099,18.7499,18.8099,11400.0
2007-12-26 14:20:00,18.82,18.87,18.74,18.74,26500.0,18.8199,18.8699,18.7399,18.7399,26500.0
2007-12-26 14:30:00,18.75,18.79,18.75,18.78,13300.0,18.7499,18.7899,18.7499,18.7799,13300.0
2007-12-26 14:40:00,18.78,18.79,18.77,18.77,9500.0,18.7799,18.7899,18.7699,18.7699,9500.0
2007-12-26 14:50:00,18.78,18.81,18.75,18.78,17200.0,18.7799,18.8099,18.7499,18.7799,17200.0
2007-12-26 15:00:00,18.76,18.77,18.69,18.7,23700.0,18.7599,18.7699,18.6899,18.6999,23700.0
2007-12-26 15:10:00,18.69,18.76,18.64,18.75,45200.0,18.6899,18.7599,18.6399,18.7499,45200.0
2007-12-26 15:20:00,18.76,18.78,18.75,18.75,13100.0,18.7599,18.7799,18.7499,18.7499,13100.0
2007-12-26 15:30:00,18.75,18.78,18.75,18.76,21400.0,18.7499,18.7799,18.7499,18.7599,21400.0
2007-12-26 15:40:00,18.75,18.81,18.75,18.8,21900.0,18.7499,18.8099,18.7499,18.7999,21900.0
2007-12-26 15:50:00,18.81,18.83,18.74,18.8,54900.0,18.8099,18.8299,18.7399,18.7999,54900.0
2007-12-27 09:30:00,18.8,18.89,18.66,18.72,32700.0,18.7999,18.8899,18.6599,18.7199,32700.0
2007-12-27 09:40:00,18.72,18.79,18.64,18.68,17400.0,18.7199,18.7899,18.6399,18.6799,17400.0
2007-12-27 09:50:00,18.67,18.71,18.64,18.65,30900.0,18.6699,18.7099,18.6399,18.6499,30900.0
2007-12-27 10:00:00,18.65,18.75,18.65,18.73,19000.0,18.6499,18.7499,18.6499,18.7299,19000.0
2007-12-27 10:10:00,18.71,18.75,18.71,18.74,13700.0,18.7099,18.7499,18.7099,18.7399,13700.0
2007-12-27 10:20:00,18.75,18.86,18.73,18.78,45500.0,18.7499,18.8599,18.7299,18.7799,45500.0
2007-12-27 10:30:00,18.78,18.88,18.77,18.79,40500.0,18.7799,18.8799,18.7699,18.7899,40500.0
2007-12-27 10:40:00,18.8,18.8,18.75,18.75,10600.0,18.7999,18.7999,18.7499,18.7499,10600.0
2007-12-27 10:50:00,18.76,18.8,18.7,18.72,46000.0,18.7599,18.7999,18.6999,18.7199,46000.0
2007-12-27 11:00:00,18.72,18.74,18.69,18.71,16500.0,18.7199,18.7399,18.6899,18.7099,16500.0
2007-12-27 11:10:00,18.71,18.77,18.71,18.75,11500.0,18.7099,18.7699,18.7099,18.7499,11500.0
2007-12-27 11:20:00,18.75,18.75,18.73,18.73,5500.0,18.7499,18.7499,18.7299,18.7299,5500.0
2007-12-27 11:30:00,18.73,18.77,18.7,18.75,19400.0,18.7299,18.7699,18.6999,18.7499,19400.0
2007-12-27 11:40:00,18.75,18.77,18.71,18.71,6600.0,18.7499,18.7699,18.7099,18.7099,6600.0
2007-12-27 11:50:00,18.72,18.72,18.69,18.71,10100.0,18.7199,18.7199,18.6899,18.7099,10100.0
2007-12-27 12:00:00,18.7,18.74,18.7,18.72,13700.0,18.6999,18.7399,18.6999,18.7199,13700.0
2007-12-27 12:10:00,18.7,18.75,18.69,18.7,13200.0,18.6999,18.7499,18.6899,18.6999,13200.0
2007-12-27 12:20:00,18.69,18.74,18.69,18.73,15900.0,18.6899,18.7399,18.6899,18.7299,15900.0
2007-12-27 12:30:00,18.7,18.73,18.7,18.7,14100.0,18.6999,18.7299,18.6999,18.6999,14100.0
2007-12-27 12:40:00,18.71,18.77,18.71,18.77,38100.0,18.7099,18.7699,18.7099,18.7699,38100.0
2007-12-27 12:50:00,18.77,18.82,18.75,18.75,29300.0,18.7699,18.8199,18.7499,18.7499,29300.0
2007-12-27 13:00:00,18.75,18.78,18.75,18.76,23100.0,18.7499,18.7799,18.7499,18.7599,23100.0
2007-12-27 13:10:00,18.78,18.79,18.75,18.77,14800.0,18.7799,18.7899,18.7499,18.7699,14800.0
2007-12-27 13:20:00,18.76,18.78,18.75,18.77,9900.0,18.7599,18.7799,18.7499,18.7699,9900.0
2007-12-27 13:30:00,18.78,18.83,18.74,18.78,52000.0,18.7799,18.8299,18.7399,18.7799,52000.0
2007-12-27 13:40:00,18.8,18.8,18.75,18.8,23400.0,18.7999,18.7999,18.7499,18.7999,23400.0
2007-12-27 13:50:00,18.8,18.8,18.76,18.76,17900.0,18.7999,18.7999,18.7599,18.7599,17900.0
2007-12-27 14:00:00,18.76,18.8,18.75,18.78,13000.0,18.7599,18.7999,18.7499,18.7799,13000.0
2007-12-27 14:10:00,18.79,18.8,18.75,18.79,13100.0,18.7899,18.7999,18.7499,18.7899,13100.0
2007-12-27 14:20:00,18.78,18.8,18.69,18.71,48100.0,18.7799,18.7999,18.6899,18.7099,48100.0
2007-12-27 14:30:00,18.73,18.74,18.68,18.7,27100.0,18.7299,18.7399,18.6799,18.6999,27100.0
2007-12-27 14:40:00,18.7,18.71,18.67,18.69,22400.0,18.6999,18.7099,18.6699,18.6899,22400.0
2007-12-27 14:50:00,18.7,18.76,18.68,18.74,21500.0,18.6999,18.7599,18.6799,18.7399,21500.0
2007-12-27 15:00:00,18.73,18.75,18.67,18.69,19700.0,18.7299,18.7499,18.6699,18.6899,19700.0
2007-12-27 15:10:00,18.7,18.8,18.67,18.75,37100.0,18.6999,18.7999,18.6699,18.7499,37100.0
2007-12-27 15:20:00,18.75,18.76,18.71,18.71,13800.0,18.7499,18.7599,18.7099,18.7099,13800.0
2007-12-27 15:30:00,18.7,18.71,18.64,18.65,43800.0,18.6999,18.7099,18.6399,18.6499,43800.0
2007-12-27 15:40:00,18.65,18.66,18.63,18.65,65600.0,18.6499,18.6599,18.6299,18.6499,65600.0
2007-12-27 15:50:00,18.64,18.66,18.6,18.62,44700.0,18.6399,18.6599,18.5999,18.6199,44700.0
2007-12-28 09:30:00,18.65,18.84,18.59,18.72,34900.0,18.6499,18.8399,18.5899,18.7199,34900.0
2007-12-28 09:40:00,18.72,18.85,18.7,18.71,38800.0,18.7199,18.8499,18.6999,18.7099,38800.0
2007-12-28 09:50:00,18.7,18.72,18.64,18.65,10900.0,18.6999,18.7199,18.6399,18.6499,10900.0
2007-12-28 10:00:00,18.64,18.65,18.58,18.62,31500.0,18.6399,18.6499,18.5799,18.6199,31500.0
2007-12-28 10:10:00,18.63,18.69,18.6,18.62,12100.0,18.6299,18.6899,18.5999,18.6199,12100.0
2007-12-28 10:20:00,18.62,18.66,18.62,18.66,7000.0,18.6199,18.6599,18.6199,18.6599,7000.0
2007-12-28 10:30:00,18.66,18.72,18.63,18.65,12100.0,18.6599,18.7199,18.6299,18.6499,12100.0
2007-12-28 10:40:00,18.65,18.67,18.64,18.66,7100.0,18.6499,18.6699,18.6399,18.6599,7100.0
2007-12-28 10:50:00,18.65,18.66,18.64,18.65,5700.0,18.6499,18.6599,18.6399,18.6499,5700.0
2007-12-28 11:00:00,18.65,18.73,18.63,18.69,22000.0,18.6499,18.7299,18.6299,18.6899,22000.0
2007-12-28 11:10:00,18.7,18.71,18.62,18.64,14500.0,18.6999,18.7099,18.6199,18.6399,14500.0
2007-12-28 11:20:00,18.65,18.78,18.65,18.76,19900.0,18.6499,18.7799,18.6499,18.7599,19900.0
2007-12-28 11:30:00,18.71,18.75,18.68,18.69,15500.0,18.7099,18.7499,18.6799,18.6899,15500.0
2007-12-28 11:40:00,18.68,18.68,18.66,18.66,5100.0,18.6799,18.6799,18.6599,18.6599,5100.0
2007-12-28 11:50:00,18.67,18.67,18.64,18.67,12600.0,18.6699,18.6699,18.6399,18.6699,12600.0
2007-12-28 12:00:00,18.66,18.7,18.66,18.67,15000.0,18.6599,18.6999,18.6599,18.6699,15000.0
2007-12-28 12:10:00,18.67,18.7,18.64,18.65,17100.0,18.6699,18.6999,18.6399,18.6499,17100.0
2007-12-28 12:20:00,18.65,18.66,18.64,18.66,16000.0,18.6499,18.6599,18.6399,18.6599,16000.0
2007-12-28 12:30:00,18.65,18.68,18.64,18.66,18600.0,18.6499,18.6799,18.6399,18.6599,18600.0
2007-12-28 12:40:00,18.66,18.67,18.64,18.65,10900.0,18.6599,18.6699,18.6399,18.6499,10900.0
2007-12-28 12:50:00,18.65,18.67,18.64,18.65,21400.0,18.6499,18.6699,18.6399,18.6499,21400.0
2007-12-28 13:00:00,18.65,18.65,18.6,18.6,16000.0,18.6499,18.6499,18.5999,18.5999,16000.0
2007-12-28 13:10:00,18.61,18.66,18.6,18.62,8500.0,18.6099,18.6599,18.5999,18.6199,8500.0
2007-12-28 13:20:00,18.62,18.63,18.61,18.61,4700.0,18.6199,18.6299,18.6099,18.6099,4700.0
2007-12-28 13:30:00,18.61,18.61,18.59,18.6,10600.0,18.6099,18.6099,18.5899,18.5999,10600.0
2007-12-28 13:40:00,18.6,18.64,18.6,18.62,9200.0,18.5999,18.6399,18.5999,18.6199,9200.0
2007-12-28 13:50:00,18.64,18.67,18.62,18.67,4700.0,18.6399,18.6699,18.6199,18.6699,4700.0
2007-12-28 14:00:00,18.67,18.69,18.63,18.67,8200.0,18.6699,18.6899,18.6299,18.6699,8200.0
2007-12-28 14:10:00,18.67,18.67,18.61,18.61,11100.0,18.6699,18.6699,18.6099,18.6099,11100.0
2007-12-28 14:20:00,18.62,18.7,18.61,18.66,19100.0,18.6199,18.6999,18.6099,18.6599,19100.0
2007-12-28 14:30:00,18.65,18.7,18.63,18.67,17400.0,18.6499,18.6999,18.6299,18.6699,17400.0
2007-12-28 14:40:00,18.67,18.68,18.62,18.63,8400.0,18.6699,18.6799,18.6199,18.6299,8400.0
2007-12-28 14:50:00,18.63,18.63,18.6,18.61,10700.0,18.6299,18.6299,18.5999,18.6099,10700.0
2007-12-28 15:00:00,18.61,18.63,18.55,18.6,26600.0,18.6099,18.6299,18.5499,18.5999,26600.0
2007-12-28 15:10:00,18.61,18.63,18.6,18.61,10400.0,18.6099,18.6299,18.5999,18.6099,10400.0
2007-12-28 15:20:00,18.6,18.63,18.6,18.6,12400.0,18.5999,18.6299,18.5999,18.5999,12400.0
2007-12-28 15:30:00,18.6,18.61,18.59,18.61,25200.0,18.5999,18.6099,18.5899,18.6099,25200.0
2007-12-28 15:40:00,18.6,18.64,18.6,18.6,16500.0,18.5999,18.6399,18.5999,18.5999,16500.0
2007-12-28 15:50:00,18.61,18.65,18.6,18.6,34300.0,18.6099,18.6499,18.5999,18.5999,34300.0
2007-12-31 09:30:00,18.67,18.74,18.55,18.55,24100.0,18.6699,18.7399,18.5499,18.5499,24100.0
2007-12-31 09:40:00,18.57,18.57,18.28,18.31,16100.0,18.5699,18.5699,18.2799,18.3099,16100.0
2007-12-31 09:50:00,18.31,18.42,18.2,18.32,14900.0,18.3099,18.4199,18.1999,18.3199,14900.0
2007-12-31 10:00:00,18.26,18.42,18.26,18.4,12700.0,18.2599,18.4199,18.2599,18.3999,12700.0
2007-12-31 10:10:00,18.4,18.4,18.37,18.39,9300.0,18.3999,18.3999,18.3699,18.3899,9300.0
2007-12-31 10:20:00,18.37,18.37,18.32,18.36,13700.0,18.3699,18.3699,18.3199,18.3599,13700.0
2007-12-31 10:30:00,18.35,18.45,18.35,18.4,17000.0,18.3499,18.4499,18.3499,18.3999,17000.0
2007-12-31 10:40:00,18.4,18.45,18.39,18.41,17700.0,18.3999,18.4499,18.3899,18.4099,17700.0
2007-12-31 10:50:00,18.4,18.44,18.37,18.44,11200.0,18.3999,18.4399,18.3699,18.4399,11200.0
2007-12-31 11:00:00,18.44,18.44,18.4,18.44,13400.0,18.4399,18.4399,18.3999,18.4399,13400.0
2007-12-31 11:10:00,18.44,18.45,18.4,18.41,20200.0,18.4399,18.4499,18.3999,18.4099,20200.0
2007-12-31 11:20:00,18.42,18.45,18.38,18.42,25300.0,18.4199,18.4499,18.3799,18.4199,25300.0
2007-12-31 11:30:00,18.44,18.47,18.42,18.46,13200.0,18.4399,18.4699,18.4199,18.4599,13200.0
2007-12-31 11:40:00,18.47,18.53,18.45,18.51,19400.0,18.4699,18.5299,18.4499,18.5099,19400.0
2007-12-31 11:50:00,18.51,18.51,18.47,18.48,10900.0,18.5099,18.5099,18.4699,18.4799,10900.0
2007-12-31 12:00:00,18.48,18.51,18.45,18.5,31400.0,18.4799,18.5099,18.4499,18.4999,31400.0
2007-12-31 12:10:00,18.5,18.51,18.49,18.5,21200.0,18.4999,18.5099,18.4899,18.4999,21200.0
2007-12-31 12:20:00,18.51,18.52,18.5,18.5,3800.0,18.5099,18.5199,18.4999,18.4999,3800.0
2007-12-31 12:30:00,18.5,18.51,18.5,18.5,6800.0,18.4999,18.5099,18.4999,18.4999,6800.0
2007-12-31 12:40:00,18.5,18.54,18.45,18.49,14700.0,18.4999,18.5399,18.4499,18.4899,14700.0
2007-12-31 12:50:00,18.49,18.54,18.49,18.52,11400.0,18.4899,18.5399,18.4899,18.5199,11400.0
2007-12-31 13:00:00,18.52,18.54,18.5,18.51,6400.0,18.5199,18.5399,18.4999,18.5099,6400.0
2007-12-31 13:10:00,18.53,18.53,18.39,18.44,19200.0,18.5299,18.5299,18.3899,18.4399,19200.0
2007-12-31 13:20:00,18.45,18.45,18.39,18.41,6700.0,18.4499,18.4499,18.3899,18.4099,6700.0
2007-12-31 13:30:00,18.42,18.42,18.41,18.42,3900.0,18.4199,18.4199,18.4099,18.4199,3900.0
2007-12-31 13:40:00,18.41,18.45,18.4,18.45,6700.0,18.4099,18.4499,18.3999,18.4499,6700.0
2007-12-31 13:50:00,18.45,18.49,18.44,18.48,8100.0,18.4499,18.4899,18.4399,18.4799,8100.0
2007-12-31 14:00:00,18.47,18.48,18.42,18.43,10300.0,18.4699,18.4799,18.4199,18.4299,10300.0
2007-12-31 14:10:00,18.42,18.44,18.41,18.43,12900.0,18.4199,18.4399,18.4099,18.4299,12900.0
2007-12-31 14:20:00,18.44,18.48,18.43,18.45,10900.0,18.4399,18.4799,18.4299,18.4499,10900.0
2007-12-31 14:30:00,18.47,18.53,18.43,18.44,23000.0,18.4699,18.5299,18.4299,18.4399,23000.0
2007-12-31 14:40:00,18.45,18.45,18.4,18.41,16600.0,18.4499,18.4499,18.3999,18.4099,16600.0
2007-12-31 14:50:00,18.41,18.49,18.4,18.47,24500.0,18.4099,18.4899,18.3999,18.4699,24500.0
2007-12-31 15:00:00,18.48,18.52,18.47,18.51,23200.0,18.4799,18.5199,18.4699,18.5099,23200.0
2007-12-31 15:10:00,18.52,18.52,18.49,18.5,9100.0,18.5199,18.5199,18.4899,18.4999,9100.0
2007-12-31 15:20:00,18.49,18.52,18.47,18.48,31100.0,18.4899,18.5199,18.4699,18.4799,31100.0
2007-12-31 15:30:00,18.49,18.5,18.45,18.45,26500.0,18.4899,18.4999,18.4499,18.4499,26500.0
2007-12-31 15:40:00,18.45,18.48,18.42,18.45,26500.0,18.4499,18.4799,18.4199,18.4499,26500.0
2007-12-31 15:50:00,18.42,18.48,18.42,18.44,56300.0,18.4199,18.4799,18.4199,18.4399,56300.0
2008-01-02 09:30:00,18.49,18.71,18.4,18.5,56600.0,18.4899,18.7099,18.3999,18.4999,56600.0
2008-01-02 09:40:00,18.5,18.5,18.31,18.36,59500.0,18.4999,18.4999,18.3099,18.3599,59500.0
2008-01-02 09:50:00,18.35,18.4,18.31,18.4,52400.0,18.3499,18.3999,18.3099,18.3999,52400.0
2008-01-02 10:00:00,18.39,18.49,18.3,18.46,76200.0,18.3899,18.4899,18.2999,18.4599,76200.0
2008-01-02 10:10:00,18.47,18.54,18.37,18.38,38200.0,18.4699,18.5399,18.3699,18.3799,38200.0
2008-01-02 10:20:00,18.38,18.5,18.37,18.4,335400.0,18.3799,18.4999,18.3699,18.3999,335400.0
2008-01-02 10:30:00,18.41,18.45,18.35,18.4,26200.0,18.4099,18.4499,18.3499,18.3999,26200.0
2008-01-02 10:40:00,18.39,18.4,18.26,18.26,12500.0,18.3899,18.3999,18.2599,18.2599,12500.0
2008-01-02 10:50:00,18.27,18.4,18.26,18.26,117500.0,18.2699,18.3999,18.2599,18.2599,117500.0
2008-01-02 11:00:00,18.26,18.28,18.2,18.2,24100.0,18.2599,18.2799,18.1999,18.1999,24100.0
2008-01-02 11:10:00,18.21,18.37,18.14,18.17,55200.0,18.2099,18.3699,18.1399,18.1699,55200.0
2008-01-02 11:20:00,18.17,18.17,18.11,18.12,25500.0,18.1699,18.1699,18.1099,18.1199,25500.0
2008-01-02 11:30:00,18.12,18.19,18.1,18.12,41100.0,18.1199,18.1899,18.0999,18.1199,41100.0
2008-01-02 11:40:00,18.11,18.11,18.04,18.05,35500.0,18.1099,18.1099,18.0399,18.0499,35500.0
2008-01-02 11:50:00,18.05,18.08,18.0,18.04,25800.0,18.0499,18.0799,17.9999,18.0399,25800.0
2008-01-02 12:00:00,18.03,18.04,17.99,18.0,88200.0,18.0299,18.0399,17.9899,17.9999,88200.0
2008-01-02 12:10:00,18.0,18.01,17.96,17.96,38000.0,17.9999,18.0099,17.9599,17.9599,38000.0
2008-01-02 12:20:00,17.95,17.96,17.82,17.83,45800.0,17.9499,17.9599,17.8199,17.8299,45800.0
2008-01-02 12:30:00,17.84,17.97,17.83,17.97,43800.0,17.8399,17.9699,17.8299,17.9699,43800.0
2008-01-02 12:40:00,17.97,17.98,17.93,17.95,32300.0,17.9699,17.9799,17.9299,17.9499,32300.0
2008-01-02 12:50:00,17.95,17.95,17.87,17.91,17700.0,17.9499,17.9499,17.8699,17.9099,17700.0
2008-01-02 13:00:00,17.9,17.94,17.9,17.91,21100.0,17.8999,17.9399,17.8999,17.9099,21100.0
2008-01-02 13:10:00,17.91,17.97,17.87,17.97,23100.0,17.9099,17.9699,17.8699,17.9699,23100.0
2008-01-02 13:20:00,17.98,18.0,17.94,17.94,26600.0,17.9799,17.9999,17.9399,17.9399,26600.0
2008-01-02 13:30:00,17.94,17.95,17.9,17.9,20100.0,17.9399,17.9499,17.8999,17.8999,20100.0
2008-01-02 13:40:00,17.9,17.95,17.89,17.93,23100.0,17.8999,17.9499,17.8899,17.9299,23100.0
2008-01-02 13:50:00,17.95,18.01,17.94,18.0,26400.0,17.9499,18.0099,17.9399,17.9999,26400.0
2008-01-02 14:00:00,18.0,18.12,17.96,18.12,30000.0,17.9999,18.1199,17.9599,18.1199,30000.0
2008-01-02 14:10:00,18.12,18.15,18.0,18.01,25500.0,18.1199,18.1499,17.9999,18.0099,25500.0
2008-01-02 14:20:00,18.01,18.04,17.97,18.01,30100.0,18.0099,18.0399,17.9699,18.0099,30100.0
2008-01-02 14:30:00,18.01,18.01,17.95,17.97,48300.0,18.0099,18.0099,17.9499,17.9699,48300.0
2008-01-02 14:40:00,17.95,17.97,17.89,17.97,32300.0,17.9499,17.9699,17.8899,17.9699,32300.0
2008-01-02 14:50:00,17.96,18.01,17.95,17.96,31600.0,17.9599,18.0099,17.9499,17.9599,31600.0
2008-01-02 15:00:00,17.95,17.99,17.95,17.96,47600.0,17.9499,17.9899,17.9499,17.9599,47600.0
2008-01-02 15:10:00,17.96,17.99,17.95,17.95,24500.0,17.9599,17.9899,17.9499,17.9499,24500.0
2008-01-02 15:20:00,17.95,17.97,17.93,17.95,52100.0,17.9499,17.9699,17.9299,17.9499,52100.0
2008-01-02 15:30:00,17.95,17.97,17.95,17.95,30300.0,17.9499,17.9699,17.9499,17.9499,30300.0
2008-01-02 15:40:00,17.95,17.98,17.95,17.98,70600.0,17.9499,17.9799,17.9499,17.9799,70600.0
2008-01-02 15:50:00,17.98,18.06,17.95,18.01,108600.0,17.9799,18.0599,17.9499,18.0099,108600.0
2008-01-03 09:30:00,17.95,18.23,17.9,18.0,58400.0,17.9499,18.2299,17.8999,17.9999,58400.0
2008-01-03 09:40:00,18.0,18.0,17.84,17.85,26100.0,17.9999,17.9999,17.8399,17.8499,26100.0
2008-01-03 09:50:00,17.86,17.95,17.82,17.93,28700.0,17.8599,17.9499,17.8199,17.9299,28700.0
2008-01-03 10:00:00,17.93,17.97,17.92,17.95,43200.0,17.9299,17.9699,17.9199,17.9499,43200.0
2008-01-03 10:10:00,17.94,17.98,17.92,17.98,37700.0,17.9399,17.9799,17.9199,17.9799,37700.0
2008-01-03 10:20:00,17.98,17.99,17.93,17.98,13700.0,17.9799,17.9899,17.9299,17.9799,13700.0
2008-01-03 10:30:00,17.98,17.99,17.94,17.97,42200.0,17.9799,17.9899,17.9399,17.9699,42200.0
2008-01-03 10:40:00,17.97,18.0,17.94,17.96,21200.0,17.9699,17.9999,17.9399,17.9599,21200.0
2008-01-03 10:50:00,17.97,17.98,17.92,17.92,27200.0,17.9699,17.9799,17.9199,17.9199,27200.0
2008-01-03 11:00:00,17.91,17.98,17.89,17.97,26800.0,17.9099,17.9799,17.8899,17.9699,26800.0
2008-01-03 11:10:00,17.98,18.0,17.95,17.95,15600.0,17.9799,17.9999,17.9499,17.9499,15600.0
2008-01-03 11:20:00,17.96,17.97,17.87,17.9,41900.0,17.9599,17.9699,17.8699,17.8999,41900.0
2008-01-03 11:30:00,17.89,17.9,17.85,17.85,16400.0,17.8899,17.8999,17.8499,17.8499,16400.0
2008-01-03 11:40:00,17.85,17.92,17.81,17.86,18900.0,17.8499,17.9199,17.8099,17.8599,18900.0
2008-01-03 11:50:00,17.87,17.9,17.81,17.85,14600.0,17.8699,17.8999,17.8099,17.8499,14600.0
2008-01-03 12:00:00,17.85,17.86,17.79,17.79,33600.0,17.8499,17.8599,17.7899,17.7899,33600.0
2008-01-03 12:10:00,17.79,17.79,17.74,17.76,11300.0,17.7899,17.7899,17.7399,17.7599,11300.0
2008-01-03 12:20:00,17.76,17.8,17.75,17.8,19100.0,17.7599,17.7999,17.7499,17.7999,19100.0
2008-01-03 12:30:00,17.8,17.84,17.79,17.79,8900.0,17.7999,17.8399,17.7899,17.7899,8900.0
2008-01-03 12:40:00,17.78,17.79,17.75,17.76,12700.0,17.7799,17.7899,17.7499,17.7599,12700.0
2008-01-03 12:50:00,17.77,17.78,17.65,17.66,38300.0,17.7699,17.7799,17.6499,17.6599,38300.0
2008-01-03 13:00:00,17.65,17.68,17.62,17.65,46000.0,17.6499,17.6799,17.6199,17.6499,46000.0
2008-01-03 13:10:00,17.66,17.66,17.63,17.64,23300.0,17.6599,17.6599,17.6299,17.6399,23300.0
2008-01-03 13:20:00,17.65,17.68,17.63,17.65,19800.0,17.6499,17.6799,17.6299,17.6499,19800.0
2008-01-03 13:30:00,17.66,17.66,17.63,17.64,23100.0,17.6599,17.6599,17.6299,17.6399,23100.0
2008-01-03 13:40:00,17.64,17.64,17.6,17.6,31500.0,17.6399,17.6399,17.5999,17.5999,31500.0
2008-01-03 13:50:00,17.61,17.62,17.53,17.57,22400.0,17.6099,17.6199,17.5299,17.5699,22400.0
2008-01-03 14:00:00,17.56,17.61,17.51,17.6,28200.0,17.5599,17.6099,17.5099,17.5999,28200.0
2008-01-03 14:10:00,17.58,17.61,17.53,17.57,21600.0,17.5799,17.6099,17.5299,17.5699,21600.0
2008-01-03 14:20:00,17.58,17.71,17.54,17.65,124800.0,17.5799,17.7099,17.5399,17.6499,124800.0
2008-01-03 14:30:00,17.65,17.88,17.65,17.74,32800.0,17.6499,17.8799,17.6499,17.7399,32800.0
2008-01-03 14:40:00,17.74,17.76,17.71,17.73,26700.0,17.7399,17.7599,17.7099,17.7299,26700.0
2008-01-03 14:50:00,17.73,17.76,17.73,17.75,35200.0,17.7299,17.7599,17.7299,17.7499,35200.0
2008-01-03 15:00:00,17.75,17.75,17.73,17.75,38100.0,17.7499,17.7499,17.7299,17.7499,38100.0
2008-01-03 15:10:00,17.75,17.75,17.68,17.68,41900.0,17.7499,17.7499,17.6799,17.6799,41900.0
2008-01-03 15:20:00,17.71,17.72,17.68,17.69,19700.0,17.7099,17.7199,17.6799,17.6899,19700.0
2008-01-03 15:30:00,17.69,17.71,17.63,17.63,37500.0,17.6899,17.7099,17.6299,17.6299,37500.0
2008-01-03 15:40:00,17.63,17.67,17.57,17.59,66500.0,17.6299,17.6699,17.5699,17.5899,66500.0
2008-01-03 15:50:00,17.58,17.7,17.55,17.61,444200.0,17.5799,17.6999,17.5499,17.6099,444200.0
2008-01-04 09:30:00,17.5,17.65,17.01,17.09,73900.0,17.4999,17.6499,17.0099,17.0899,73900.0
2008-01-04 09:40:00,17.05,17.3,17.03,17.29,55300.0,17.0499,17.2999,17.0299,17.2899,55300.0
2008-01-04 09:50:00,17.29,17.53,17.26,17.5,53500.0,17.2899,17.5299,17.2599,17.4999,53500.0
2008-01-04 10:00:00,17.5,17.69,17.34,17.37,52700.0,17.4999,17.6899,17.3399,17.3699,52700.0
2008-01-04 10:10:00,17.36,17.54,17.36,17.46,25900.0,17.3599,17.5399,17.3599,17.4599,25900.0
2008-01-04 10:20:00,17.47,17.5,17.44,17.49,22400.0,17.4699,17.4999,17.4399,17.4899,22400.0
2008-01-04 10:30:00,17.49,17.59,17.49,17.52,82500.0,17.4899,17.5899,17.4899,17.5199,82500.0
2008-01-04 10:40:00,17.52,17.58,17.46,17.46,22100.0,17.5199,17.5799,17.4599,17.4599,22100.0
2008-01-04 10:50:00,17.47,17.47,17.37,17.37,31400.0,17.4699,17.4699,17.3699,17.3699,31400.0
2008-01-04 11:00:00,17.37,17.38,17.32,17.36,32900.0,17.3699,17.3799,17.3199,17.3599,32900.0
2008-01-04 11:10:00,17.35,17.46,17.35,17.43,19900.0,17.3499,17.4599,17.3499,17.4299,19900.0
2008-01-04 11:20:00,17.43,17.56,17.43,17.54,17800.0,17.4299,17.5599,17.4299,17.5399,17800.0
2008-01-04 11:30:00,17.55,17.55,17.45,17.5,40200.0,17.5499,17.5499,17.4499,17.4999,40200.0
2008-01-04 11:40:00,17.51,17.56,17.5,17.56,13800.0,17.5099,17.5599,17.4999,17.5599,13800.0
2008-01-04 11:50:00,17.55,17.62,17.53,17.62,21000.0,17.5499,17.6199,17.5299,17.6199,21000.0
2008-01-04 12:00:00,17.62,17.64,17.58,17.61,30700.0,17.6199,17.6399,17.5799,17.6099,30700.0
2008-01-04 12:10:00,17.61,17.65,17.61,17.62,12200.0,17.6099,17.6499,17.6099,17.6199,12200.0
2008-01-04 12:20:00,17.63,17.65,17.6,17.6,31600.0,17.6299,17.6499,17.5999,17.5999,31600.0
2008-01-04 12:30:00,17.61,17.61,17.53,17.54,24100.0,17.6099,17.6099,17.5299,17.5399,24100.0
2008-01-04 12:40:00,17.54,17.58,17.53,17.58,20800.0,17.5399,17.5799,17.5299,17.5799,20800.0
2008-01-04 12:50:00,17.58,17.62,17.58,17.59,14600.0,17.5799,17.6199,17.5799,17.5899,14600.0
2008-01-04 13:00:00,17.58,17.6,17.5,17.5,35600.0,17.5799,17.5999,17.4999,17.4999,35600.0
2008-01-04 13:10:00,17.51,17.55,17.51,17.54,10700.0,17.5099,17.5499,17.5099,17.5399,10700.0
2008-01-04 13:20:00,17.55,17.55,17.48,17.48,25500.0,17.5499,17.5499,17.4799,17.4799,25500.0
2008-01-04 13:30:00,17.48,17.5,17.28,17.3,34200.0,17.4799,17.4999,17.2799,17.2999,34200.0
2008-01-04 13:40:00,17.31,17.4,17.28,17.4,18000.0,17.3099,17.3999,17.2799,17.3999,18000.0
2008-01-04 13:50:00,17.43,17.55,17.43,17.51,10900.0,17.4299,17.5499,17.4299,17.5099,10900.0
2008-01-04 14:00:00,17.52,17.59,17.5,17.58,38000.0,17.5199,17.5899,17.4999,17.5799,38000.0
2008-01-04 14:10:00,17.59,17.59,17.52,17.53,18600.0,17.5899,17.5899,17.5199,17.5299,18600.0
2008-01-04 14:20:00,17.53,17.53,17.42,17.45,22400.0,17.5299,17.5299,17.4199,17.4499,22400.0
2008-01-04 14:30:00,17.46,17.46,17.43,17.43,12500.0,17.4599,17.4599,17.4299,17.4299,12500.0
2008-01-04 14:40:00,17.44,17.45,17.42,17.44,11200.0,17.4399,17.4499,17.4199,17.4399,11200.0
2008-01-04 14:50:00,17.44,17.5,17.42,17.5,16200.0,17.4399,17.4999,17.4199,17.4999,16200.0
2008-01-04 15:00:00,17.5,17.5,17.46,17.49,22300.0,17.4999,17.4999,17.4599,17.4899,22300.0
2008-01-04 15:10:00,17.49,17.5,17.44,17.45,10000.0,17.4899,17.4999,17.4399,17.4499,10000.0
2008-01-04 15:20:00,17.46,17.46,17.38,17.42,24700.0,17.4599,17.4599,17.3799,17.4199,24700.0
2008-01-04 15:30:00,17.42,17.43,17.37,17.38,17800.0,17.4199,17.4299,17.3699,17.3799,17800.0
2008-01-04 15:40:00,17.38,17.4,17.3,17.31,20300.0,17.3799,17.3999,17.2999,17.3099,20300.0
2008-01-04 15:50:00,17.32,17.48,17.25,17.41,66200.0,17.3199,17.4799,17.2499,17.4099,66200.0
2008-01-07 09:30:00,17.41,17.47,17.05,17.17,38200.0,17.4099,17.4699,17.0499,17.1699,38200.0
2008-01-07 09:40:00,17.18,17.3,17.11,17.28,51100.0,17.1799,17.2999,17.1099,17.2799,51100.0
2008-01-07 09:50:00,17.26,17.35,17.26,17.34,25100.0,17.2599,17.3499,17.2599,17.3399,25100.0
2008-01-07 10:00:00,17.31,17.34,17.24,17.27,37800.0,17.3099,17.3399,17.2399,17.2699,37800.0
2008-01-07 10:10:00,17.25,17.29,17.25,17.25,27900.0,17.2499,17.2899,17.2499,17.2499,27900.0
2008-01-07 10:20:00,17.25,17.25,17.1,17.1,32100.0,17.2499,17.2499,17.0999,17.0999,32100.0
2008-01-07 10:30:00,17.11,17.11,16.8,16.86,79800.0,17.1099,17.1099,16.7999,16.8599,79800.0
2008-01-07 10:40:00,16.86,16.87,16.73,16.74,82500.0,16.8599,16.8699,16.7299,16.7399,82500.0
2008-01-07 10:50:00,16.76,16.79,16.65,16.7,76500.0,16.7599,16.7899,16.6499,16.6999,76500.0
2008-01-07 11:00:00,16.7,16.82,16.68,16.76,32800.0,16.6999,16.8199,16.6799,16.7599,32800.0
2008-01-07 11:10:00,16.76,16.79,16.73,16.75,30900.0,16.7599,16.7899,16.7299,16.7499,30900.0
2008-01-07 11:20:00,16.75,16.77,16.73,16.77,76700.0,16.7499,16.7699,16.7299,16.7699,76700.0
2008-01-07 11:30:00,16.78,16.93,16.77,16.93,31200.0,16.7799,16.9299,16.7699,16.9299,31200.0
2008-01-07 11:40:00,16.9,17.0,16.88,16.92,21400.0,16.8999,16.9999,16.8799,16.9199,21400.0
2008-01-07 11:50:00,16.94,16.95,16.76,16.81,18700.0,16.9399,16.9499,16.7599,16.8099,18700.0
2008-01-07 12:00:00,16.8,16.81,16.62,16.66,77000.0,16.7999,16.8099,16.6199,16.6599,77000.0
2008-01-07 12:10:00,16.66,16.74,16.61,16.66,26400.0,16.6599,16.7399,16.6099,16.6599,26400.0
2008-01-07 12:20:00,16.66,16.69,16.61,16.67,23000.0,16.6599,16.6899,16.6099,16.6699,23000.0
2008-01-07 12:30:00,16.66,16.7,16.65,16.7,318000.0,16.6599,16.6999,16.6499,16.6999,318000.0
2008-01-07 12:40:00,16.7,16.73,16.66,16.73,30100.0,16.6999,16.7299,16.6599,16.7299,30100.0
2008-01-07 12:50:00,16.71,16.82,16.71,16.78,26000.0,16.7099,16.8199,16.7099,16.7799,26000.0
2008-01-07 13:00:00,16.77,16.79,16.73,16.77,20200.0,16.7699,16.7899,16.7299,16.7699,20200.0
2008-01-07 13:10:00,16.77,16.84,16.77,16.84,19100.0,16.7699,16.8399,16.7699,16.8399,19100.0
2008-01-07 13:20:00,16.82,16.85,16.82,16.83,27000.0,16.8199,16.8499,16.8199,16.8299,27000.0
2008-01-07 13:30:00,16.85,16.87,16.82,16.84,27800.0,16.8499,16.8699,16.8199,16.8399,27800.0
2008-01-07 13:40:00,16.84,16.85,16.78,16.79,42300.0,16.8399,16.8499,16.7799,16.7899,42300.0
2008-01-07 13:50:00,16.8,16.82,16.69,16.8,53500.0,16.7999,16.8199,16.6899,16.7999,53500.0
2008-01-07 14:00:00,16.8,16.8,16.64,16.64,41200.0,16.7999,16.7999,16.6399,16.6399,41200.0
2008-01-07 14:10:00,16.64,16.66,16.63,16.65,31300.0,16.6399,16.6599,16.6299,16.6499,31300.0
2008-01-07 14:20:00,16.65,16.66,16.52,16.56,50100.0,16.6499,16.6599,16.5199,16.5599,50100.0
2008-01-07 14:30:00,16.54,16.58,16.5,16.5,28800.0,16.5399,16.5799,16.4999,16.4999,28800.0
2008-01-07 14:40:00,16.53,16.53,16.49,16.53,63500.0,16.5299,16.5299,16.4899,16.5299,63500.0
2008-01-07 14:50:00,16.52,16.54,16.46,16.51,32000.0,16.5199,16.5399,16.4599,16.5099,32000.0
2008-01-07 15:00:00,16.51,16.55,16.48,16.5,32000.0,16.5099,16.5499,16.4799,16.4999,32000.0
2008-01-07 15:10:00,16.51,16.58,16.5,16.56,30600.0,16.5099,16.5799,16.4999,16.5599,30600.0
2008-01-07 15:20:00,16.56,16.56,16.49,16.52,38600.0,16.5599,16.5599,16.4899,16.5199,38600.0
2008-01-07 15:30:00,16.51,16.52,16.48,16.48,55000.0,16.5099,16.5199,16.4799,16.4799,55000.0
2008-01-07 15:40:00,16.48,16.51,16.38,16.5,86000.0,16.4799,16.5099,16.3799,16.4999,86000.0
2008-01-07 15:50:00,16.5,16.54,16.42,16.54,108000.0,16.4999,16.5399,16.4199,16.5399,108000.0
2008-01-08 09:30:00,16.39,16.54,16.39,16.5,25500.0,16.3899,16.5399,16.3899,16.4999,25500.0
2008-01-08 09:40:00,16.51,16.88,16.51,16.71,35400.0,16.5099,16.8799,16.5099,16.7099,35400.0
2008-01-08 09:50:00,16.71,16.77,16.69,16.77,25600.0,16.7099,16.7699,16.6899,16.7699,25600.0
2008-01-08 10:00:00,16.75,16.85,16.7,16.85,50400.0,16.7499,16.8499,16.6999,16.8499,50400.0
2008-01-08 10:10:00,16.85,16.97,16.85,16.9,26700.0,16.8499,16.9699,16.8499,16.8999,26700.0
2008-01-08 10:20:00,16.9,17.0,16.88,16.94,38300.0,16.8999,16.9999,16.8799,16.9399,38300.0
2008-01-08 10:30:00,16.94,17.0,16.93,17.0,27900.0,16.9399,16.9999,16.9299,16.9999,27900.0
2008-01-08 10:40:00,17.0,17.0,16.91,16.91,39000.0,16.9999,16.9999,16.9099,16.9099,39000.0
2008-01-08 10:50:00,16.91,16.92,16.89,16.91,21800.0,16.9099,16.9199,16.8899,16.9099,21800.0
2008-01-08 11:00:00,16.92,16.94,16.87,16.92,34100.0,16.9199,16.9399,16.8699,16.9199,34100.0
2008-01-08 11:10:00,16.91,16.91,16.78,16.78,32900.0,16.9099,16.9099,16.7799,16.7799,32900.0
2008-01-08 11:20:00,16.8,16.81,16.74,16.74,31400.0,16.7999,16.8099,16.7399,16.7399,31400.0
2008-01-08 11:30:00,16.73,16.74,16.64,16.65,24700.0,16.7299,16.7399,16.6399,16.6499,24700.0
2008-01-08 11:40:00,16.65,16.7,16.5,16.51,69100.0,16.6499,16.6999,16.4999,16.5099,69100.0
2008-01-08 11:50:00,16.5,16.54,16.46,16.54,25500.0,16.4999,16.5399,16.4599,16.5399,25500.0
2008-01-08 12:00:00,16.5,16.5,16.45,16.49,24100.0,16.4999,16.4999,16.4499,16.4899,24100.0
2008-01-08 12:10:00,16.49,16.53,16.46,16.47,21700.0,16.4899,16.5299,16.4599,16.4699,21700.0
2008-01-08 12:20:00,16.46,16.8,16.46,16.7,39100.0,16.4599,16.7999,16.4599,16.6999,39100.0
2008-01-08 12:30:00,16.7,16.72,16.65,16.7,14600.0,16.6999,16.7199,16.6499,16.6999,14600.0
2008-01-08 12:40:00,16.68,16.71,16.62,16.65,17200.0,16.6799,16.7099,16.6199,16.6499,17200.0
2008-01-08 12:50:00,16.66,16.7,16.63,16.68,13800.0,16.6599,16.6999,16.6299,16.6799,13800.0
2008-01-08 13:00:00,16.68,16.7,16.61,16.67,22000.0,16.6799,16.6999,16.6099,16.6699,22000.0
2008-01-08 13:10:00,16.68,16.76,16.66,16.74,24600.0,16.6799,16.7599,16.6599,16.7399,24600.0
2008-01-08 13:20:00,16.74,16.78,16.68,16.74,49800.0,16.7399,16.7799,16.6799,16.7399,49800.0
2008-01-08 13:30:00,16.72,16.75,16.69,16.73,46600.0,16.7199,16.7499,16.6899,16.7299,46600.0
2008-01-08 13:40:00,16.74,16.79,16.72,16.77,16100.0,16.7399,16.7899,16.7199,16.7699,16100.0
2008-01-08 13:50:00,16.79,16.81,16.78,16.79,12200.0,16.7899,16.8099,16.7799,16.7899,12200.0
2008-01-08 14:00:00,16.79,16.8,16.78,16.8,11800.0,16.7899,16.7999,16.7799,16.7999,11800.0
2008-01-08 14:10:00,16.8,16.87,16.79,16.8,16500.0,16.7999,16.8699,16.7899,16.7999,16500.0
2008-01-08 14:20:00,16.8,16.88,16.79,16.88,15100.0,16.7999,16.8799,16.7899,16.8799,15100.0
2008-01-08 14:30:00,16.87,16.92,16.82,16.82,16100.0,16.8699,16.9199,16.8199,16.8199,16100.0
2008-01-08 14:40:00,16.82,16.85,16.82,16.84,35400.0,16.8199,16.8499,16.8199,16.8399,35400.0
2008-01-08 14:50:00,16.84,16.85,16.75,16.75,54100.0,16.8399,16.8499,16.7499,16.7499,54100.0
2008-01-08 15:00:00,16.75,16.77,16.61,16.61,43200.0,16.7499,16.7699,16.6099,16.6099,43200.0
2008-01-08 15:10:00,16.62,16.63,16.42,16.42,39500.0,16.6199,16.6299,16.4199,16.4199,39500.0
2008-01-08 15:20:00,16.45,16.5,16.34,16.34,57200.0,16.4499,16.4999,16.3399,16.3399,57200.0
2008-01-08 15:30:00,16.35,16.61,16.34,16.6,59600.0,16.3499,16.6099,16.3399,16.5999,59600.0
2008-01-08 15:40:00,16.6,16.6,16.44,16.44,33300.0,16.5999,16.5999,16.4399,16.4399,33300.0
2008-01-08 15:50:00,16.47,16.5,16.39,16.4,46600.0,16.4699,16.4999,16.3899,16.3999,46600.0
2008-01-09 09:30:00,16.41,16.71,16.35,16.64,30700.0,16.4099,16.7099,16.3499,16.6399,30700.0
2008-01-09 09:40:00,16.63,16.69,16.54,16.55,50500.0,16.6299,16.6899,16.5399,16.5499,50500.0
2008-01-09 09:50:00,16.57,16.68,16.57,16.68,29700.0,16.5699,16.6799,16.5699,16.6799,29700.0
2008-01-09 10:00:00,16.69,16.91,16.69,16.85,29900.0,16.6899,16.9099,16.6899,16.8499,29900.0
2008-01-09 10:10:00,16.84,16.93,16.83,16.92,22200.0,16.8399,16.9299,16.8299,16.9199,22200.0
2008-01-09 10:20:00,16.92,16.93,16.65,16.8,85400.0,16.9199,16.9299,16.6499,16.7999,85400.0
2008-01-09 10:30:00,16.78,16.84,16.75,16.84,40400.0,16.7799,16.8399,16.7499,16.8399,40400.0
2008-01-09 10:40:00,16.81,16.99,16.81,16.91,31500.0,16.8099,16.9899,16.8099,16.9099,31500.0
2008-01-09 10:50:00,16.91,17.04,16.9,17.0,36400.0,16.9099,17.0399,16.8999,16.9999,36400.0
2008-01-09 11:00:00,17.0,17.05,16.95,16.97,33400.0,16.9999,17.0499,16.9499,16.9699,33400.0
2008-01-09 11:10:00,16.96,17.01,16.89,16.98,21100.0,16.9599,17.0099,16.8899,16.9799,21100.0
2008-01-09 11:20:00,16.95,17.01,16.82,16.85,30100.0,16.9499,17.0099,16.8199,16.8499,30100.0
2008-01-09 11:30:00,16.85,16.89,16.79,16.86,22400.0,16.8499,16.8899,16.7899,16.8599,22400.0
2008-01-09 11:40:00,16.85,16.88,16.68,16.72,12800.0,16.8499,16.8799,16.6799,16.7199,12800.0
2008-01-09 11:50:00,16.7,16.83,16.67,16.81,29700.0,16.6999,16.8299,16.6699,16.8099,29700.0
2008-01-09 12:00:00,16.81,16.9,16.75,16.88,18500.0,16.8099,16.8999,16.7499,16.8799,18500.0
2008-01-09 12:10:00,16.85,16.85,16.75,16.8,11600.0,16.8499,16.8499,16.7499,16.7999,11600.0
2008-01-09 12:20:00,16.78,16.81,16.68,16.74,45100.0,16.7799,16.8099,16.6799,16.7399,45100.0
2008-01-09 12:30:00,16.72,16.78,16.7,16.7,45300.0,16.7199,16.7799,16.6999,16.6999,45300.0
2008-01-09 12:40:00,16.71,16.71,16.64,16.7,45300.0,16.7099,16.7099,16.6399,16.6999,45300.0
2008-01-09 12:50:00,16.7,16.74,16.7,16.7,28100.0,16.6999,16.7399,16.6999,16.6999,28100.0
2008-01-09 13:00:00,16.7,16.76,16.68,16.68,46400.0,16.6999,16.7599,16.6799,16.6799,46400.0
2008-01-09 13:10:00,16.67,16.67,16.49,16.52,21400.0,16.6699,16.6699,16.4899,16.5199,21400.0
2008-01-09 13:20:00,16.52,16.54,16.36,16.4,38000.0,16.5199,16.5399,16.3599,16.3999,38000.0
2008-01-09 13:30:00,16.39,16.43,16.37,16.43,29600.0,16.3899,16.4299,16.3699,16.4299,29600.0
2008-01-09 13:40:00,16.43,16.43,16.32,16.32,9700.0,16.4299,16.4299,16.3199,16.3199,9700.0
2008-01-09 13:50:00,16.32,16.32,16.27,16.28,22100.0,16.3199,16.3199,16.2699,16.2799,22100.0
2008-01-09 14:00:00,16.27,16.28,16.09,16.09,49200.0,16.2699,16.2799,16.0899,16.0899,49200.0
2008-01-09 14:10:00,16.1,16.12,16.03,16.05,34600.0,16.0999,16.1199,16.0299,16.0499,34600.0
2008-01-09 14:20:00,16.05,16.09,16.04,16.09,21500.0,16.0499,16.0899,16.0399,16.0899,21500.0
2008-01-09 14:30:00,16.08,16.19,16.08,16.17,23600.0,16.0799,16.1899,16.0799,16.1699,23600.0
2008-01-09 14:40:00,16.17,16.27,16.06,16.25,24000.0,16.1699,16.2699,16.0599,16.2499,24000.0
2008-01-09 14:50:00,16.25,16.39,16.23,16.31,23700.0,16.2499,16.3899,16.2299,16.3099,23700.0
2008-01-09 15:00:00,16.29,16.55,16.29,16.52,35500.0,16.2899,16.5499,16.2899,16.5199,35500.0
2008-01-09 15:10:00,16.55,16.57,16.41,16.51,12900.0,16.5499,16.5699,16.4099,16.5099,12900.0
2008-01-09 15:20:00,16.5,16.54,16.45,16.45,12400.0,16.4999,16.5399,16.4499,16.4499,12400.0
2008-01-09 15:30:00,16.47,16.58,16.39,16.55,20500.0,16.4699,16.5799,16.3899,16.5499,20500.0
2008-01-09 15:40:00,16.57,16.58,16.39,16.41,41200.0,16.5699,16.5799,16.3899,16.4099,41200.0
2008-01-09 15:50:00,16.4,16.54,16.39,16.54,44800.0,16.3999,16.5399,16.3899,16.5399,44800.0
2008-01-10 09:30:00,16.5,16.64,16.4,16.45,33300.0,16.4999,16.6399,16.3999,16.4499,33300.0
2008-01-10 09:40:00,16.42,16.42,16.38,16.4,7500.0,16.4199,16.4199,16.3799,16.3999,7500.0
2008-01-10 09:50:00,16.4,16.45,16.38,16.45,24800.0,16.3999,16.4499,16.3799,16.4499,24800.0
2008-01-10 10:00:00,16.43,16.57,16.42,16.47,17600.0,16.4299,16.5699,16.4199,16.4699,17600.0
2008-01-10 10:10:00,16.47,16.5,16.38,16.49,13500.0,16.4699,16.4999,16.3799,16.4899,13500.0
2008-01-10 10:20:00,16.49,16.54,16.47,16.51,12100.0,16.4899,16.5399,16.4699,16.5099,12100.0
2008-01-10 10:30:00,16.51,16.54,16.4,16.5,16600.0,16.5099,16.5399,16.3999,16.4999,16600.0
2008-01-10 10:40:00,16.51,16.51,16.47,16.49,8100.0,16.5099,16.5099,16.4699,16.4899,8100.0
2008-01-10 10:50:00,16.48,16.48,16.43,16.46,13800.0,16.4799,16.4799,16.4299,16.4599,13800.0
2008-01-10 11:00:00,16.46,16.47,16.37,16.38,13200.0,16.4599,16.4699,16.3699,16.3799,13200.0
2008-01-10 11:10:00,16.39,16.42,16.35,16.38,23000.0,16.3899,16.4199,16.3499,16.3799,23000.0
2008-01-10 11:20:00,16.35,16.35,16.3,16.32,16100.0,16.3499,16.3499,16.2999,16.3199,16100.0
2008-01-10 11:30:00,16.33,16.35,16.31,16.33,8100.0,16.3299,16.3499,16.3099,16.3299,8100.0
2008-01-10 11:40:00,16.33,16.36,16.32,16.35,6300.0,16.3299,16.3599,16.3199,16.3499,6300.0
2008-01-10 11:50:00,16.35,16.37,16.25,16.27,13500.0,16.3499,16.3699,16.2499,16.2699,13500.0
2008-01-10 12:00:00,16.27,16.31,16.24,16.31,14700.0,16.2699,16.3099,16.2399,16.3099,14700.0
2008-01-10 12:10:00,16.31,16.52,16.3,16.5,38200.0,16.3099,16.5199,16.2999,16.4999,38200.0
2008-01-10 12:20:00,16.52,16.6,16.39,16.39,29400.0,16.5199,16.5999,16.3899,16.3899,29400.0
2008-01-10 12:30:00,16.4,16.47,16.39,16.44,25200.0,16.3999,16.4699,16.3899,16.4399,25200.0
2008-01-10 12:40:00,16.46,16.56,16.45,16.55,13000.0,16.4599,16.5599,16.4499,16.5499,13000.0
2008-01-10 12:50:00,16.55,16.68,16.53,16.62,24700.0,16.5499,16.6799,16.5299,16.6199,24700.0
2008-01-10 13:00:00,16.6,16.65,16.52,16.57,14800.0,16.5999,16.6499,16.5199,16.5699,14800.0
2008-01-10 13:10:00,16.57,16.61,16.5,16.57,9000.0,16.5699,16.6099,16.4999,16.5699,9000.0
2008-01-10 13:20:00,16.59,16.65,16.57,16.6,9500.0,16.5899,16.6499,16.5699,16.5999,9500.0
2008-01-10 13:30:00,16.62,16.64,16.45,16.52,16100.0,16.6199,16.6399,16.4499,16.5199,16100.0
2008-01-10 13:40:00,16.53,16.56,16.45,16.53,15000.0,16.5299,16.5599,16.4499,16.5299,15000.0
2008-01-10 13:50:00,16.49,16.49,16.4,16.46,22300.0,16.4899,16.4899,16.3999,16.4599,22300.0
2008-01-10 14:00:00,16.46,16.48,16.37,16.37,16800.0,16.4599,16.4799,16.3699,16.3699,16800.0
2008-01-10 14:10:00,16.37,16.54,16.37,16.5,26500.0,16.3699,16.5399,16.3699,16.4999,26500.0
2008-01-10 14:20:00,16.5,16.54,16.46,16.49,11200.0,16.4999,16.5399,16.4599,16.4899,11200.0
2008-01-10 14:30:00,16.5,16.61,16.49,16.61,23100.0,16.4999,16.6099,16.4899,16.6099,23100.0
2008-01-10 14:40:00,16.61,16.65,16.6,16.64,19100.0,16.6099,16.6499,16.5999,16.6399,19100.0
2008-01-10 14:50:00,16.64,16.71,16.62,16.7,25100.0,16.6399,16.7099,16.6199,16.6999,25100.0
2008-01-10 15:00:00,16.7,16.77,16.67,16.76,23600.0,16.6999,16.7699,16.6699,16.7599,23600.0
2008-01-10 15:10:00,16.75,16.8,16.71,16.72,17800.0,16.7499,16.7999,16.7099,16.7199,17800.0
2008-01-10 15:20:00,16.73,16.79,16.71,16.77,10600.0,16.7299,16.7899,16.7099,16.7699,10600.0
2008-01-10 15:30:00,16.78,16.8,16.74,16.76,18900.0,16.7799,16.7999,16.7399,16.7599,18900.0
2008-01-10 15:40:00,16.76,16.78,16.72,16.73,31100.0,16.7599,16.7799,16.7199,16.7299,31100.0
2008-01-10 15:50:00,16.73,16.82,16.64,16.74,65900.0,16.7299,16.8199,16.6399,16.7399,65900.0
2008-01-11 09:30:00,16.57,16.59,16.5,16.53,19000.0,16.5699,16.5899,16.4999,16.5299,19000.0
2008-01-11 09:40:00,16.54,16.55,16.5,16.54,14300.0,16.5399,16.5499,16.4999,16.5399,14300.0
2008-01-11 09:50:00,16.55,16.59,16.4,16.4,25800.0,16.5499,16.5899,16.3999,16.3999,25800.0
2008-01-11 10:00:00,16.4,16.41,16.26,16.3,15600.0,16.3999,16.4099,16.2599,16.2999,15600.0
2008-01-11 10:10:00,16.3,16.35,16.12,16.17,44000.0,16.2999,16.3499,16.1199,16.1699,44000.0
2008-01-11 10:20:00,16.17,16.3,16.17,16.23,25000.0,16.1699,16.2999,16.1699,16.2299,25000.0
2008-01-11 10:30:00,16.23,16.28,16.09,16.23,42200.0,16.2299,16.2799,16.0899,16.2299,42200.0
2008-01-11 10:40:00,16.19,16.21,16.12,16.14,20800.0,16.1899,16.2099,16.1199,16.1399,20800.0
2008-01-11 10:50:00,16.13,16.17,16.11,16.13,16200.0,16.1299,16.1699,16.1099,16.1299,16200.0
2008-01-11 11:00:00,16.13,16.13,15.85,15.92,134300.0,16.1299,16.1299,15.8499,15.9199,134300.0
2008-01-11 11:10:00,15.92,15.93,15.9,15.92,57600.0,15.9199,15.9299,15.8999,15.9199,57600.0
2008-01-11 11:20:00,15.93,15.96,15.92,15.95,42300.0,15.9299,15.9599,15.9199,15.9499,42300.0
2008-01-11 11:30:00,15.95,16.0,15.94,15.97,34900.0,15.9499,15.9999,15.9399,15.9699,34900.0
2008-01-11 11:40:00,15.96,16.0,15.92,16.0,13000.0,15.9599,15.9999,15.9199,15.9999,13000.0
2008-01-11 11:50:00,16.0,16.0,15.99,16.0,8700.0,15.9999,15.9999,15.9899,15.9999,8700.0
2008-01-11 12:00:00,15.99,16.07,15.99,16.07,25400.0,15.9899,16.0699,15.9899,16.0699,25400.0
2008-01-11 12:10:00,16.06,16.2,16.02,16.08,31100.0,16.0599,16.1999,16.0199,16.0799,31100.0
2008-01-11 12:20:00,16.08,16.19,16.06,16.13,31200.0,16.0799,16.1899,16.0599,16.1299,31200.0
2008-01-11 12:30:00,16.14,16.16,16.13,16.16,22700.0,16.1399,16.1599,16.1299,16.1599,22700.0
2008-01-11 12:40:00,16.16,16.22,16.16,16.22,29800.0,16.1599,16.2199,16.1599,16.2199,29800.0
2008-01-11 12:50:00,16.22,16.26,16.21,16.22,10500.0,16.2199,16.2599,16.2099,16.2199,10500.0
2008-01-11 13:00:00,16.24,16.28,16.1,16.13,69000.0,16.2399,16.2799,16.0999,16.1299,69000.0
2008-01-11 13:10:00,16.14,16.15,16.11,16.15,19100.0,16.1399,16.1499,16.1099,16.1499,19100.0
2008-01-11 13:20:00,16.14,16.2,16.13,16.18,17400.0,16.1399,16.1999,16.1299,16.1799,17400.0
2008-01-11 13:30:00,16.19,16.21,16.16,16.19,23300.0,16.1899,16.2099,16.1599,16.1899,23300.0
2008-01-11 13:40:00,16.2,16.23,16.17,16.17,13500.0,16.1999,16.2299,16.1699,16.1699,13500.0
2008-01-11 13:50:00,16.19,16.22,16.14,16.14,14500.0,16.1899,16.2199,16.1399,16.1399,14500.0
2008-01-11 14:00:00,16.14,16.2,16.13,16.2,9000.0,16.1399,16.1999,16.1299,16.1999,9000.0
2008-01-11 14:10:00,16.2,16.3,16.19,16.28,9800.0,16.1999,16.2999,16.1899,16.2799,9800.0
2008-01-11 14:20:00,16.26,16.3,16.21,16.3,8600.0,16.2599,16.2999,16.2099,16.2999,8600.0
2008-01-11 14:30:00,16.3,16.3,16.16,16.19,11900.0,16.2999,16.2999,16.1599,16.1899,11900.0
2008-01-11 14:40:00,16.2,16.26,16.18,16.18,9200.0,16.1999,16.2599,16.1799,16.1799,9200.0
2008-01-11 14:50:00,16.19,16.21,16.11,16.18,16200.0,16.1899,16.2099,16.1099,16.1799,16200.0
2008-01-11 15:00:00,16.18,16.23,16.1,16.11,12300.0,16.1799,16.2299,16.0999,16.1099,12300.0
2008-01-11 15:10:00,16.11,16.19,16.08,16.09,22100.0,16.1099,16.1899,16.0799,16.0899,22100.0
2008-01-11 15:20:00,16.08,16.2,16.02,16.16,51600.0,16.0799,16.1999,16.0199,16.1599,51600.0
2008-01-11 15:30:00,16.14,16.3,16.06,16.28,63300.0,16.1399,16.2999,16.0599,16.2799,63300.0
2008-01-11 15:40:00,16.29,16.41,16.22,16.35,55500.0,16.2899,16.4099,16.2199,16.3499,55500.0
2008-01-11 15:50:00,16.35,16.46,16.2,16.36,171100.0,16.3499,16.4599,16.1999,16.3599,171100.0
2008-01-14 09:30:00,16.5,16.52,16.24,16.32,32900.0,16.4999,16.5199,16.2399,16.3199,32900.0
2008-01-14 09:40:00,16.29,16.38,16.26,16.28,27100.0,16.2899,16.3799,16.2599,16.2799,27100.0
2008-01-14 09:50:00,16.28,16.44,16.28,16.31,22900.0,16.2799,16.4399,16.2799,16.3099,22900.0
2008-01-14 10:00:00,16.29,16.38,16.28,16.28,25500.0,16.2899,16.3799,16.2799,16.2799,25500.0
2008-01-14 10:10:00,16.28,16.29,16.2,16.27,36800.0,16.2799,16.2899,16.1999,16.2699,36800.0
2008-01-14 10:20:00,16.27,16.27,16.06,16.15,23400.0,16.2699,16.2699,16.0599,16.1499,23400.0
2008-01-14 10:30:00,16.14,16.14,16.07,16.07,20900.0,16.1399,16.1399,16.0699,16.0699,20900.0
2008-01-14 10:40:00,16.09,16.14,16.05,16.07,10400.0,16.0899,16.1399,16.0499,16.0699,10400.0
2008-01-14 10:50:00,16.07,16.12,16.04,16.12,22000.0,16.0699,16.1199,16.0399,16.1199,22000.0
2008-01-14 11:00:00,16.11,16.24,16.11,16.23,15100.0,16.1099,16.2399,16.1099,16.2299,15100.0
2008-01-14 11:10:00,16.24,16.25,16.18,16.21,14400.0,16.2399,16.2499,16.1799,16.2099,14400.0
2008-01-14 11:20:00,16.19,16.19,16.08,16.14,11700.0,16.1899,16.1899,16.0799,16.1399,11700.0
2008-01-14 11:30:00,16.14,16.16,16.1,16.13,11900.0,16.1399,16.1599,16.0999,16.1299,11900.0
2008-01-14 11:40:00,16.12,16.13,16.03,16.05,11900.0,16.1199,16.1299,16.0299,16.0499,11900.0
2008-01-14 11:50:00,16.06,16.08,16.03,16.03,27700.0,16.0599,16.0799,16.0299,16.0299,27700.0
2008-01-14 12:00:00,16.03,16.07,16.02,16.03,6600.0,16.0299,16.0699,16.0199,16.0299,6600.0
2008-01-14 12:10:00,16.04,16.06,16.01,16.05,5100.0,16.0399,16.0599,16.0099,16.0499,5100.0
2008-01-14 12:20:00,16.05,16.07,16.05,16.05,3200.0,16.0499,16.0699,16.0499,16.0499,3200.0
2008-01-14 12:30:00,16.05,16.06,16.01,16.02,13200.0,16.0499,16.0599,16.0099,16.0199,13200.0
2008-01-14 12:40:00,16.02,16.1,16.02,16.1,12000.0,16.0199,16.0999,16.0199,16.0999,12000.0
2008-01-14 12:50:00,16.1,16.15,16.05,16.13,12900.0,16.0999,16.1499,16.0499,16.1299,12900.0
2008-01-14 13:00:00,16.12,16.12,16.04,16.12,8900.0,16.1199,16.1199,16.0399,16.1199,8900.0
2008-01-14 13:10:00,16.14,16.14,16.09,16.11,7900.0,16.1399,16.1399,16.0899,16.1099,7900.0
2008-01-14 13:20:00,16.1,16.13,16.09,16.09,9600.0,16.0999,16.1299,16.0899,16.0899,9600.0
2008-01-14 13:30:00,16.09,16.15,16.09,16.13,15100.0,16.0899,16.1499,16.0899,16.1299,15100.0
2008-01-14 13:40:00,16.13,16.22,16.13,16.15,20200.0,16.1299,16.2199,16.1299,16.1499,20200.0
2008-01-14 13:50:00,16.15,16.2,16.15,16.16,16300.0,16.1499,16.1999,16.1499,16.1599,16300.0
2008-01-14 14:00:00,16.16,16.2,16.14,16.18,12200.0,16.1599,16.1999,16.1399,16.1799,12200.0
2008-01-14 14:10:00,16.2,16.2,16.1,16.12,20100.0,16.1999,16.1999,16.0999,16.1199,20100.0
2008-01-14 14:20:00,16.14,16.14,16.11,16.13,71100.0,16.1399,16.1399,16.1099,16.1299,71100.0
2008-01-14 14:30:00,16.12,16.2,16.12,16.17,19900.0,16.1199,16.1999,16.1199,16.1699,19900.0
2008-01-14 14:40:00,16.18,16.18,16.12,16.16,13000.0,16.1799,16.1799,16.1199,16.1599,13000.0
2008-01-14 14:50:00,16.16,16.17,16.11,16.15,14300.0,16.1599,16.1699,16.1099,16.1499,14300.0
2008-01-14 15:00:00,16.14,16.21,16.14,16.16,18800.0,16.1399,16.2099,16.1399,16.1599,18800.0
2008-01-14 15:10:00,16.16,16.19,16.15,16.16,21900.0,16.1599,16.1899,16.1499,16.1599,21900.0
2008-01-14 15:20:00,16.16,16.17,16.07,16.13,25800.0,16.1599,16.1699,16.0699,16.1299,25800.0
2008-01-14 15:30:00,16.13,16.18,16.1,16.12,22700.0,16.1299,16.1799,16.0999,16.1199,22700.0
2008-01-14 15:40:00,16.12,16.15,16.05,16.13,45700.0,16.1199,16.1499,16.0499,16.1299,45700.0
2008-01-14 15:50:00,16.14,16.15,16.03,16.05,120800.0,16.1399,16.1499,16.0299,16.0499,120800.0
2008-01-15 09:30:00,15.8,15.94,15.75,15.92,34800.0,15.7999,15.9399,15.7499,15.9199,34800.0
2008-01-15 09:40:00,15.92,16.04,15.84,16.0,44400.0,15.9199,16.0399,15.8399,15.9999,44400.0
2008-01-15 09:50:00,16.04,16.04,15.96,15.96,15700.0,16.0399,16.0399,15.9599,15.9599,15700.0
2008-01-15 10:00:00,15.96,15.99,15.88,15.88,51200.0,15.9599,15.9899,15.8799,15.8799,51200.0
2008-01-15 10:10:00,15.88,15.88,15.75,15.75,27400.0,15.8799,15.8799,15.7499,15.7499,27400.0
2008-01-15 10:20:00,15.76,15.8,15.67,15.75,49200.0,15.7599,15.7999,15.6699,15.7499,49200.0
2008-01-15 10:30:00,15.75,15.79,15.58,15.68,34000.0,15.7499,15.7899,15.5799,15.6799,34000.0
2008-01-15 10:40:00,15.67,15.73,15.61,15.7,27200.0,15.6699,15.7299,15.6099,15.6999,27200.0
2008-01-15 10:50:00,15.7,15.79,15.64,15.67,23400.0,15.6999,15.7899,15.6399,15.6699,23400.0
2008-01-15 11:00:00,15.68,15.81,15.66,15.78,31900.0,15.6799,15.8099,15.6599,15.7799,31900.0
2008-01-15 11:10:00,15.75,15.86,15.7,15.71,14500.0,15.7499,15.8599,15.6999,15.7099,14500.0
2008-01-15 11:20:00,15.7,15.74,15.67,15.71,39600.0,15.6999,15.7399,15.6699,15.7099,39600.0
2008-01-15 11:30:00,15.71,15.76,15.7,15.73,36100.0,15.7099,15.7599,15.6999,15.7299,36100.0
2008-01-15 11:40:00,15.73,15.75,15.64,15.69,20500.0,15.7299,15.7499,15.6399,15.6899,20500.0
2008-01-15 11:50:00,15.68,15.71,15.65,15.68,19500.0,15.6799,15.7099,15.6499,15.6799,19500.0
2008-01-15 12:00:00,15.68,15.68,15.63,15.68,25100.0,15.6799,15.6799,15.6299,15.6799,25100.0
2008-01-15 12:10:00,15.68,15.68,15.65,15.67,23100.0,15.6799,15.6799,15.6499,15.6699,23100.0
2008-01-15 12:20:00,15.66,15.7,15.66,15.68,21900.0,15.6599,15.6999,15.6599,15.6799,21900.0
2008-01-15 12:30:00,15.69,15.69,15.63,15.65,24800.0,15.6899,15.6899,15.6299,15.6499,24800.0
2008-01-15 12:40:00,15.65,15.7,15.65,15.66,14600.0,15.6499,15.6999,15.6499,15.6599,14600.0
2008-01-15 12:50:00,15.67,15.67,15.62,15.64,12500.0,15.6699,15.6699,15.6199,15.6399,12500.0
2008-01-15 13:00:00,15.64,15.71,15.62,15.7,20900.0,15.6399,15.7099,15.6199,15.6999,20900.0
2008-01-15 13:10:00,15.69,15.71,15.65,15.67,14600.0,15.6899,15.7099,15.6499,15.6699,14600.0
2008-01-15 13:20:00,15.66,15.66,15.55,15.56,27600.0,15.6599,15.6599,15.5499,15.5599,27600.0
2008-01-15 13:30:00,15.55,15.59,15.54,15.59,30300.0,15.5499,15.5899,15.5399,15.5899,30300.0
2008-01-15 13:40:00,15.58,15.59,15.55,15.56,18500.0,15.5799,15.5899,15.5499,15.5599,18500.0
2008-01-15 13:50:00,15.56,15.56,15.5,15.52,22200.0,15.5599,15.5599,15.4999,15.5199,22200.0
2008-01-15 14:00:00,15.51,15.53,15.41,15.5,40300.0,15.5099,15.5299,15.4099,15.4999,40300.0
2008-01-15 14:10:00,15.49,15.59,15.48,15.59,33200.0,15.4899,15.5899,15.4799,15.5899,33200.0
2008-01-15 14:20:00,15.59,15.61,15.55,15.57,19100.0,15.5899,15.6099,15.5499,15.5699,19100.0
2008-01-15 14:30:00,15.56,15.58,15.45,15.47,25900.0,15.5599,15.5799,15.4499,15.4699,25900.0
2008-01-15 14:40:00,15.48,15.55,15.47,15.53,26700.0,15.4799,15.5499,15.4699,15.5299,26700.0
2008-01-15 14:50:00,15.53,15.6,15.53,15.58,22100.0,15.5299,15.5999,15.5299,15.5799,22100.0
2008-01-15 15:00:00,15.57,15.6,15.51,15.52,19100.0,15.5699,15.5999,15.5099,15.5199,19100.0
2008-01-15 15:10:00,15.51,15.55,15.51,15.54,23300.0,15.5099,15.5499,15.5099,15.5399,23300.0
2008-01-15 15:20:00,15.54,15.68,15.54,15.66,35500.0,15.5399,15.6799,15.5399,15.6599,35500.0
2008-01-15 15:30:00,15.65,15.65,15.54,15.57,35600.0,15.6499,15.6499,15.5399,15.5699,35600.0
2008-01-15 15:40:00,15.53,15.59,15.45,15.52,40400.0,15.5299,15.5899,15.4499,15.5199,40400.0
2008-01-15 15:50:00,15.53,15.56,15.45,15.51,64300.0,15.5299,15.5599,15.4499,15.5099,64300.0
2008-01-16 09:30:00,15.42,15.46,15.27,15.37,34300.0,15.4199,15.4599,15.2699,15.3699,34300.0
2008-01-16 09:40:00,15.35,15.56,15.35,15.49,80400.0,15.3499,15.5599,15.3499,15.4899,80400.0
2008-01-16 09:50:00,15.45,15.58,15.36,15.36,24700.0,15.4499,15.5799,15.3599,15.3599,24700.0
2008-01-16 10:00:00,15.4,15.44,15.3,15.33,31800.0,15.3999,15.4399,15.2999,15.3299,31800.0
2008-01-16 10:10:00,15.31,15.37,15.25,15.28,59200.0,15.3099,15.3699,15.2499,15.2799,59200.0
2008-01-16 10:20:00,15.27,15.32,15.16,15.2,54200.0,15.2699,15.3199,15.1599,15.1999,54200.0
2008-01-16 10:30:00,15.2,15.36,15.2,15.3,52100.0,15.1999,15.3599,15.1999,15.2999,52100.0
2008-01-16 10:40:00,15.3,15.39,15.2,15.2,85800.0,15.2999,15.3899,15.1999,15.1999,85800.0
2008-01-16 10:50:00,15.2,15.2,15.15,15.18,33800.0,15.1999,15.1999,15.1499,15.1799,33800.0
2008-01-16 11:00:00,15.18,15.18,15.14,15.17,79300.0,15.1799,15.1799,15.1399,15.1699,79300.0
2008-01-16 11:10:00,15.17,15.17,15.1,15.13,51600.0,15.1699,15.1699,15.0999,15.1299,51600.0
2008-01-16 11:20:00,15.13,15.14,15.1,15.13,105000.0,15.1299,15.1399,15.0999,15.1299,105000.0
2008-01-16 11:30:00,15.13,15.13,15.1,15.1,66000.0,15.1299,15.1299,15.0999,15.0999,66000.0
2008-01-16 11:40:00,15.11,15.17,15.1,15.15,112700.0,15.1099,15.1699,15.0999,15.1499,112700.0
2008-01-16 11:50:00,15.17,15.45,15.17,15.37,73100.0,15.1699,15.4499,15.1699,15.3699,73100.0
2008-01-16 12:00:00,15.38,15.47,15.29,15.4,43900.0,15.3799,15.4699,15.2899,15.3999,43900.0
2008-01-16 12:10:00,15.4,15.4,15.25,15.27,31400.0,15.3999,15.3999,15.2499,15.2699,31400.0
2008-01-16 12:20:00,15.26,15.28,15.19,15.2,48700.0,15.2599,15.2799,15.1899,15.1999,48700.0
2008-01-16 12:30:00,15.21,15.26,15.15,15.26,76100.0,15.2099,15.2599,15.1499,15.2599,76100.0
2008-01-16 12:40:00,15.26,15.37,15.26,15.37,32900.0,15.2599,15.3699,15.2599,15.3699,32900.0
2008-01-16 12:50:00,15.37,15.4,15.25,15.26,48500.0,15.3699,15.3999,15.2499,15.2599,48500.0
2008-01-16 13:00:00,15.26,15.3,15.24,15.28,19900.0,15.2599,15.2999,15.2399,15.2799,19900.0
2008-01-16 13:10:00,15.28,15.28,15.13,15.17,25500.0,15.2799,15.2799,15.1299,15.1699,25500.0
2008-01-16 13:20:00,15.17,15.24,15.17,15.19,25900.0,15.1699,15.2399,15.1699,15.1899,25900.0
2008-01-16 13:30:00,15.18,15.29,15.16,15.27,34100.0,15.1799,15.2899,15.1599,15.2699,34100.0
2008-01-16 13:40:00,15.26,15.29,15.12,15.12,46100.0,15.2599,15.2899,15.1199,15.1199,46100.0
2008-01-16 13:50:00,15.11,15.23,15.11,15.23,31200.0,15.1099,15.2299,15.1099,15.2299,31200.0
2008-01-16 14:00:00,15.23,15.41,15.18,15.35,79300.0,15.2299,15.4099,15.1799,15.3499,79300.0
2008-01-16 14:10:00,15.35,15.48,15.32,15.36,57100.0,15.3499,15.4799,15.3199,15.3599,57100.0
2008-01-16 14:20:00,15.36,15.4,15.32,15.39,64900.0,15.3599,15.3999,15.3199,15.3899,64900.0
2008-01-16 14:30:00,15.4,15.5,15.33,15.42,49800.0,15.3999,15.4999,15.3299,15.4199,49800.0
2008-01-16 14:40:00,15.42,15.42,15.34,15.39,36000.0,15.4199,15.4199,15.3399,15.3899,36000.0
2008-01-16 14:50:00,15.39,15.4,15.29,15.34,31700.0,15.3899,15.3999,15.2899,15.3399,31700.0
2008-01-16 15:00:00,15.33,15.43,15.31,15.4,24800.0,15.3299,15.4299,15.3099,15.3999,24800.0
2008-01-16 15:10:00,15.4,15.46,15.34,15.46,34700.0,15.3999,15.4599,15.3399,15.4599,34700.0
2008-01-16 15:20:00,15.46,15.51,15.38,15.44,64200.0,15.4599,15.5099,15.3799,15.4399,64200.0
2008-01-16 15:30:00,15.47,15.48,15.35,15.37,33700.0,15.4699,15.4799,15.3499,15.3699,33700.0
2008-01-16 15:40:00,15.37,15.39,15.27,15.3,37300.0,15.3699,15.3899,15.2699,15.2999,37300.0
2008-01-16 15:50:00,15.3,15.37,15.27,15.29,50000.0,15.2999,15.3699,15.2699,15.2899,50000.0
2008-01-17 09:30:00,15.22,15.3,15.14,15.17,43100.0,15.2199,15.2999,15.1399,15.1699,43100.0
2008-01-17 09:40:00,15.19,15.36,15.15,15.19,27900.0,15.1899,15.3599,15.1499,15.1899,27900.0
2008-01-17 09:50:00,15.19,15.29,15.11,15.25,28600.0,15.1899,15.2899,15.1099,15.2499,28600.0
2008-01-17 10:00:00,15.2,15.2,15.06,15.14,19100.0,15.1999,15.1999,15.0599,15.1399,19100.0
2008-01-17 10:10:00,15.16,15.2,14.86,14.86,35900.0,15.1599,15.1999,14.8599,14.8599,35900.0
2008-01-17 10:20:00,14.86,15.0,14.82,14.91,20400.0,14.8599,14.9999,14.8199,14.9099,20400.0
2008-01-17 10:30:00,14.9,14.99,14.76,14.99,41800.0,14.8999,14.9899,14.7599,14.9899,41800.0
2008-01-17 10:40:00,14.98,15.03,14.93,15.03,20000.0,14.9799,15.0299,14.9299,15.0299,20000.0
2008-01-17 10:50:00,15.04,15.04,14.94,15.03,13100.0,15.0399,15.0399,14.9399,15.0299,13100.0
2008-01-17 11:00:00,15.01,15.1,15.0,15.03,12900.0,15.0099,15.0999,14.9999,15.0299,12900.0
2008-01-17 11:10:00,15.05,15.1,15.0,15.05,9500.0,15.0499,15.0999,14.9999,15.0499,9500.0
2008-01-17 11:20:00,15.04,15.06,15.0,15.05,7700.0,15.0399,15.0599,14.9999,15.0499,7700.0
2008-01-17 11:30:00,15.05,15.06,15.0,15.02,7700.0,15.0499,15.0599,14.9999,15.0199,7700.0
2008-01-17 11:40:00,15.0,15.04,14.88,14.89,24600.0,14.9999,15.0399,14.8799,14.8899,24600.0
2008-01-17 11:50:00,14.91,15.0,14.87,14.99,36100.0,14.9099,14.9999,14.8699,14.9899,36100.0
2008-01-17 12:00:00,15.0,15.02,14.95,15.0,33800.0,14.9999,15.0199,14.9499,14.9999,33800.0
2008-01-17 12:10:00,14.99,14.99,14.91,14.97,18100.0,14.9899,14.9899,14.9099,14.9699,18100.0
2008-01-17 12:20:00,14.99,15.0,14.96,15.0,26200.0,14.9899,14.9999,14.9599,14.9999,26200.0
2008-01-17 12:30:00,15.0,15.07,14.99,15.04,24900.0,14.9999,15.0699,14.9899,15.0399,24900.0
2008-01-17 12:40:00,15.04,15.08,15.0,15.04,16100.0,15.0399,15.0799,14.9999,15.0399,16100.0
2008-01-17 12:50:00,15.04,15.05,14.98,15.01,17200.0,15.0399,15.0499,14.9799,15.0099,17200.0
2008-01-17 13:00:00,15.01,15.07,14.99,15.0,26700.0,15.0099,15.0699,14.9899,14.9999,26700.0
2008-01-17 13:10:00,15.02,15.08,15.0,15.05,41800.0,15.0199,15.0799,14.9999,15.0499,41800.0
2008-01-17 13:20:00,15.02,15.04,14.99,15.01,42400.0,15.0199,15.0399,14.9899,15.0099,42400.0
2008-01-17 13:30:00,15.0,15.0,14.93,14.96,32300.0,14.9999,14.9999,14.9299,14.9599,32300.0
2008-01-17 13:40:00,14.96,14.98,14.84,14.84,43500.0,14.9599,14.9799,14.8399,14.8399,43500.0
2008-01-17 13:50:00,14.85,14.87,14.79,14.8,45700.0,14.8499,14.8699,14.7899,14.7999,45700.0
2008-01-17 14:00:00,14.8,14.85,14.75,14.85,43100.0,14.7999,14.8499,14.7499,14.8499,43100.0
2008-01-17 14:10:00,14.85,14.86,14.75,14.76,106900.0,14.8499,14.8599,14.7499,14.7599,106900.0
2008-01-17 14:20:00,14.75,14.78,14.72,14.76,46600.0,14.7499,14.7799,14.7199,14.7599,46600.0
2008-01-17 14:30:00,14.74,14.76,14.68,14.74,37500.0,14.7399,14.7599,14.6799,14.7399,37500.0
2008-01-17 14:40:00,14.74,14.78,14.66,14.78,55900.0,14.7399,14.7799,14.6599,14.7799,55900.0
2008-01-17 14:50:00,14.77,14.81,14.62,14.67,56500.0,14.7699,14.8099,14.6199,14.6699,56500.0
2008-01-17 15:00:00,14.68,14.69,14.63,14.68,66900.0,14.6799,14.6899,14.6299,14.6799,66900.0
2008-01-17 15:10:00,14.7,14.7,14.62,14.68,44100.0,14.6999,14.6999,14.6199,14.6799,44100.0
2008-01-17 15:20:00,14.67,14.68,14.57,14.57,50500.0,14.6699,14.6799,14.5699,14.5699,50500.0
2008-01-17 15:30:00,14.58,14.6,14.56,14.57,44000.0,14.5799,14.5999,14.5599,14.5699,44000.0
2008-01-17 15:40:00,14.57,14.59,14.53,14.53,39500.0,14.5699,14.5899,14.5299,14.5299,39500.0
2008-01-17 15:50:00,14.54,14.61,14.32,14.6,206600.0,14.5399,14.6099,14.3199,14.5999,206600.0
2008-01-18 09:30:00,14.56,14.91,14.56,14.72,168400.0,14.5599,14.9099,14.5599,14.7199,168400.0
2008-01-18 09:40:00,14.75,14.79,14.72,14.77,16400.0,14.7499,14.7899,14.7199,14.7699,16400.0
2008-01-18 09:50:00,14.75,14.77,14.55,14.58,27000.0,14.7499,14.7699,14.5499,14.5799,27000.0
2008-01-18 10:00:00,14.57,14.75,14.55,14.75,23700.0,14.5699,14.7499,14.5499,14.7499,23700.0
2008-01-18 10:10:00,14.75,14.93,14.7,14.7,36400.0,14.7499,14.9299,14.6999,14.6999,36400.0
2008-01-18 10:20:00,14.73,14.73,14.62,14.65,46200.0,14.7299,14.7299,14.6199,14.6499,46200.0
2008-01-18 10:30:00,14.65,14.76,14.63,14.75,46200.0,14.6499,14.7599,14.6299,14.7499,46200.0
2008-01-18 10:40:00,14.75,14.77,14.7,14.75,40600.0,14.7499,14.7699,14.6999,14.7499,40600.0
2008-01-18 10:50:00,14.74,14.77,14.64,14.64,41400.0,14.7399,14.7699,14.6399,14.6399,41400.0
2008-01-18 11:00:00,14.64,14.65,14.45,14.53,59900.0,14.6399,14.6499,14.4499,14.5299,59900.0
2008-01-18 11:10:00,14.54,14.63,14.52,14.55,34700.0,14.5399,14.6299,14.5199,14.5499,34700.0
2008-01-18 11:20:00,14.55,14.57,14.44,14.46,43200.0,14.5499,14.5699,14.4399,14.4599,43200.0
2008-01-18 11:30:00,14.47,14.58,14.44,14.55,39900.0,14.4699,14.5799,14.4399,14.5499,39900.0
2008-01-18 11:40:00,14.55,14.56,14.27,14.27,55400.0,14.5499,14.5599,14.2699,14.2699,55400.0
2008-01-18 11:50:00,14.27,14.37,14.27,14.36,40000.0,14.2699,14.3699,14.2699,14.3599,40000.0
2008-01-18 12:00:00,14.38,14.42,14.36,14.41,33000.0,14.3799,14.4199,14.3599,14.4099,33000.0
2008-01-18 12:10:00,14.41,14.53,14.4,14.53,15300.0,14.4099,14.5299,14.3999,14.5299,15300.0
2008-01-18 12:20:00,14.52,14.54,14.38,14.44,45500.0,14.5199,14.5399,14.3799,14.4399,45500.0
2008-01-18 12:30:00,14.44,14.5,14.41,14.49,16500.0,14.4399,14.4999,14.4099,14.4899,16500.0
2008-01-18 12:40:00,14.48,14.51,14.4,14.51,14400.0,14.4799,14.5099,14.3999,14.5099,14400.0
2008-01-18 12:50:00,14.52,14.56,14.52,14.53,30700.0,14.5199,14.5599,14.5199,14.5299,30700.0
2008-01-18 13:00:00,14.53,14.81,14.53,14.76,96100.0,14.5299,14.8099,14.5299,14.7599,96100.0
2008-01-18 13:10:00,14.76,14.76,14.56,14.6,35200.0,14.7599,14.7599,14.5599,14.5999,35200.0
2008-01-18 13:20:00,14.59,14.66,14.59,14.61,14600.0,14.5899,14.6599,14.5899,14.6099,14600.0
2008-01-18 13:30:00,14.61,14.7,14.6,14.63,18100.0,14.6099,14.6999,14.5999,14.6299,18100.0
2008-01-18 13:40:00,14.63,14.75,14.63,14.69,20200.0,14.6299,14.7499,14.6299,14.6899,20200.0
2008-01-18 13:50:00,14.68,14.69,14.53,14.58,17500.0,14.6799,14.6899,14.5299,14.5799,17500.0
2008-01-18 14:00:00,14.58,14.63,14.46,14.53,42600.0,14.5799,14.6299,14.4599,14.5299,42600.0
2008-01-18 14:10:00,14.53,14.58,14.51,14.58,19700.0,14.5299,14.5799,14.5099,14.5799,19700.0
2008-01-18 14:20:00,14.57,14.57,14.46,14.51,43100.0,14.5699,14.5699,14.4599,14.5099,43100.0
2008-01-18 14:30:00,14.51,14.63,14.51,14.58,39700.0,14.5099,14.6299,14.5099,14.5799,39700.0
2008-01-18 14:40:00,14.6,14.6,14.5,14.54,52000.0,14.5999,14.5999,14.4999,14.5399,52000.0
2008-01-18 14:50:00,14.54,14.71,14.54,14.71,135700.0,14.5399,14.7099,14.5399,14.7099,135700.0
2008-01-18 15:00:00,14.71,14.74,14.55,14.66,51300.0,14.7099,14.7399,14.5499,14.6599,51300.0
2008-01-18 15:10:00,14.66,14.69,14.53,14.66,61200.0,14.6599,14.6899,14.5299,14.6599,61200.0
2008-01-18 15:20:00,14.65,14.67,14.63,14.64,56900.0,14.6499,14.6699,14.6299,14.6399,56900.0
2008-01-18 15:30:00,14.64,14.72,14.64,14.72,60300.0,14.6399,14.7199,14.6399,14.7199,60300.0
2008-01-18 15:40:00,14.72,14.91,14.68,14.8,119000.0,14.7199,14.9099,14.6799,14.7999,119000.0
2008-01-18 15:50:00,14.78,14.84,14.65,14.72,202000.0,14.7799,14.8399,14.6499,14.7199,202000.0
2008-01-22 09:30:00,13.77,14.0,13.75,13.98,117400.0,13.7699,13.9999,13.7499,13.9799,117400.0
2008-01-22 09:40:00,13.91,14.38,13.91,14.05,119700.0,13.9099,14.3799,13.9099,14.0499,119700.0
2008-01-22 09:50:00,14.24,14.4,14.06,14.11,66400.0,14.2399,14.3999,14.0599,14.1099,66400.0
2008-01-22 10:00:00,14.13,14.13,13.91,14.07,59300.0,14.1299,14.1299,13.9099,14.0699,59300.0
2008-01-22 10:10:00,14.06,14.27,14.02,14.19,40700.0,14.0599,14.2699,14.0199,14.1899,40700.0
2008-01-22 10:20:00,14.19,14.38,14.19,14.28,83900.0,14.1899,14.3799,14.1899,14.2799,83900.0
2008-01-22 10:30:00,14.3,14.38,14.28,14.29,49000.0,14.2999,14.3799,14.2799,14.2899,49000.0
2008-01-22 10:40:00,14.29,14.4,14.28,14.31,95400.0,14.2899,14.3999,14.2799,14.3099,95400.0
2008-01-22 10:50:00,14.34,14.46,14.22,14.25,101500.0,14.3399,14.4599,14.2199,14.2499,101500.0
2008-01-22 11:00:00,14.23,14.36,14.22,14.36,39000.0,14.2299,14.3599,14.2199,14.3599,39000.0
2008-01-22 11:10:00,14.36,14.39,14.25,14.29,58000.0,14.3599,14.3899,14.2499,14.2899,58000.0
2008-01-22 11:20:00,14.29,14.36,14.2,14.27,41000.0,14.2899,14.3599,14.1999,14.2699,41000.0
2008-01-22 11:30:00,14.27,14.3,14.19,14.19,21500.0,14.2699,14.2999,14.1899,14.1899,21500.0
2008-01-22 11:40:00,14.19,14.28,14.19,14.28,14700.0,14.1899,14.2799,14.1899,14.2799,14700.0
2008-01-22 11:50:00,14.3,14.3,14.19,14.22,19100.0,14.2999,14.2999,14.1899,14.2199,19100.0
2008-01-22 12:00:00,14.22,14.45,14.21,14.44,47700.0,14.2199,14.4499,14.2099,14.4399,47700.0
2008-01-22 12:10:00,14.41,14.51,14.3,14.34,45800.0,14.4099,14.5099,14.2999,14.3399,45800.0
2008-01-22 12:20:00,14.31,14.33,14.22,14.22,38100.0,14.3099,14.3299,14.2199,14.2199,38100.0
2008-01-22 12:30:00,14.22,14.22,14.18,14.18,23100.0,14.2199,14.2199,14.1799,14.1799,23100.0
2008-01-22 12:40:00,14.19,14.24,14.13,14.14,73500.0,14.1899,14.2399,14.1299,14.1399,73500.0
2008-01-22 12:50:00,14.16,14.21,14.15,14.2,30600.0,14.1599,14.2099,14.1499,14.1999,30600.0
2008-01-22 13:00:00,14.2,14.3,14.19,14.29,31200.0,14.1999,14.2999,14.1899,14.2899,31200.0
2008-01-22 13:10:00,14.32,14.35,14.26,14.28,13800.0,14.3199,14.3499,14.2599,14.2799,13800.0
2008-01-22 13:20:00,14.28,14.39,14.25,14.28,24200.0,14.2799,14.3899,14.2499,14.2799,24200.0
2008-01-22 13:30:00,14.29,14.34,14.27,14.33,18200.0,14.2899,14.3399,14.2699,14.3299,18200.0
2008-01-22 13:40:00,14.35,14.46,14.23,14.29,27700.0,14.3499,14.4599,14.2299,14.2899,27700.0
2008-01-22 13:50:00,14.28,14.32,14.2,14.23,37300.0,14.2799,14.3199,14.1999,14.2299,37300.0
2008-01-22 14:00:00,14.23,14.23,14.07,14.14,41000.0,14.2299,14.2299,14.0699,14.1399,41000.0
2008-01-22 14:10:00,14.14,14.17,14.11,14.15,16500.0,14.1399,14.1699,14.1099,14.1499,16500.0
2008-01-22 14:20:00,14.14,14.15,14.02,14.02,42900.0,14.1399,14.1499,14.0199,14.0199,42900.0
2008-01-22 14:30:00,14.02,14.05,13.95,14.05,26800.0,14.0199,14.0499,13.9499,14.0499,26800.0
2008-01-22 14:40:00,14.05,14.05,14.0,14.01,46000.0,14.0499,14.0499,13.9999,14.0099,46000.0
2008-01-22 14:50:00,14.03,14.15,13.93,14.01,120400.0,14.0299,14.1499,13.9299,14.0099,120400.0
2008-01-22 15:00:00,14.02,14.12,14.01,14.1,32800.0,14.0199,14.1199,14.0099,14.0999,32800.0
2008-01-22 15:10:00,14.1,14.12,14.0,14.12,94600.0,14.0999,14.1199,13.9999,14.1199,94600.0
2008-01-22 15:20:00,14.12,14.12,14.05,14.09,59300.0,14.1199,14.1199,14.0499,14.0899,59300.0
2008-01-22 15:30:00,14.09,14.21,14.05,14.17,44100.0,14.0899,14.2099,14.0499,14.1699,44100.0
2008-01-22 15:40:00,14.17,14.21,14.14,14.14,85300.0,14.1699,14.2099,14.1399,14.1399,85300.0
2008-01-22 15:50:00,14.14,14.15,13.9,13.94,208400.0,14.1399,14.1499,13.8999,13.9399,208400.0
2008-01-23 09:30:00,13.67,13.89,13.67,13.78,122300.0,13.6699,13.8899,13.6699,13.7799,122300.0
2008-01-23 09:40:00,13.81,13.99,13.74,13.88,44600.0,13.8099,13.9899,13.7399,13.8799,44600.0
2008-01-23 09:50:00,13.88,14.07,13.83,14.0,24500.0,13.8799,14.0699,13.8299,13.9999,24500.0
2008-01-23 10:00:00,14.04,14.12,13.99,14.01,50500.0,14.0399,14.1199,13.9899,14.0099,50500.0
2008-01-23 10:10:00,14.01,14.22,13.94,14.22,42400.0,14.0099,14.2199,13.9399,14.2199,42400.0
2008-01-23 10:20:00,14.22,14.34,14.14,14.19,28200.0,14.2199,14.3399,14.1399,14.1899,28200.0
2008-01-23 10:30:00,14.2,14.24,14.1,14.21,52900.0,14.1999,14.2399,14.0999,14.2099,52900.0
2008-01-23 10:40:00,14.22,14.23,14.1,14.15,19800.0,14.2199,14.2299,14.0999,14.1499,19800.0
2008-01-23 10:50:00,14.17,14.18,14.1,14.14,9500.0,14.1699,14.1799,14.0999,14.1399,9500.0
2008-01-23 11:00:00,14.14,14.17,14.09,14.15,26900.0,14.1399,14.1699,14.0899,14.1499,26900.0
2008-01-23 11:10:00,14.14,14.15,14.06,14.08,16500.0,14.1399,14.1499,14.0599,14.0799,16500.0
2008-01-23 11:20:00,14.06,14.07,13.92,13.92,33400.0,14.0599,14.0699,13.9199,13.9199,33400.0
2008-01-23 11:30:00,13.97,14.01,13.86,13.9,48500.0,13.9699,14.0099,13.8599,13.8999,48500.0
2008-01-23 11:40:00,13.9,13.9,13.72,13.77,68100.0,13.8999,13.8999,13.7199,13.7699,68100.0
2008-01-23 11:50:00,13.76,13.81,13.72,13.72,36800.0,13.7599,13.8099,13.7199,13.7199,36800.0
2008-01-23 12:00:00,13.72,13.75,13.69,13.74,27900.0,13.7199,13.7499,13.6899,13.7399,27900.0
2008-01-23 12:10:00,13.73,13.85,13.73,13.85,25600.0,13.7299,13.8499,13.7299,13.8499,25600.0
2008-01-23 12:20:00,13.84,13.85,13.79,13.79,19000.0,13.8399,13.8499,13.7899,13.7899,19000.0
2008-01-23 12:30:00,13.81,13.81,13.6,13.61,26600.0,13.8099,13.8099,13.5999,13.6099,26600.0
2008-01-23 12:40:00,13.62,13.66,13.58,13.65,27600.0,13.6199,13.6599,13.5799,13.6499,27600.0
2008-01-23 12:50:00,13.66,13.76,13.62,13.65,76700.0,13.6599,13.7599,13.6199,13.6499,76700.0
2008-01-23 13:00:00,13.63,13.63,13.57,13.6,30600.0,13.6299,13.6299,13.5699,13.5999,30600.0
2008-01-23 13:10:00,13.6,13.6,13.53,13.55,31200.0,13.5999,13.5999,13.5299,13.5499,31200.0
2008-01-23 13:20:00,13.56,13.57,13.54,13.56,35200.0,13.5599,13.5699,13.5399,13.5599,35200.0
2008-01-23 13:30:00,13.54,13.6,13.54,13.57,54000.0,13.5399,13.5999,13.5399,13.5699,54000.0
2008-01-23 13:40:00,13.57,13.64,13.54,13.6,86400.0,13.5699,13.6399,13.5399,13.5999,86400.0
2008-01-23 13:50:00,13.59,13.63,13.55,13.63,67000.0,13.5899,13.6299,13.5499,13.6299,67000.0
2008-01-23 14:00:00,13.63,13.85,13.62,13.85,25600.0,13.6299,13.8499,13.6199,13.8499,25600.0
2008-01-23 14:10:00,13.85,13.85,13.83,13.84,35800.0,13.8499,13.8499,13.8299,13.8399,35800.0
2008-01-23 14:20:00,13.84,13.91,13.84,13.9,66500.0,13.8399,13.9099,13.8399,13.8999,66500.0
2008-01-23 14:30:00,13.9,13.9,13.84,13.85,58100.0,13.8999,13.8999,13.8399,13.8499,58100.0
2008-01-23 14:40:00,13.85,13.86,13.78,13.86,61000.0,13.8499,13.8599,13.7799,13.8599,61000.0
2008-01-23 14:50:00,13.86,13.9,13.79,13.84,37800.0,13.8599,13.8999,13.7899,13.8399,37800.0
2008-01-23 15:00:00,13.85,13.99,13.85,13.99,19700.0,13.8499,13.9899,13.8499,13.9899,19700.0
2008-01-23 15:10:00,13.99,14.18,13.97,14.16,52300.0,13.9899,14.1799,13.9699,14.1599,52300.0
2008-01-23 15:20:00,14.17,14.45,14.14,14.45,62600.0,14.1699,14.4499,14.1399,14.4499,62600.0
2008-01-23 15:30:00,14.34,14.45,14.34,14.42,48400.0,14.3399,14.4499,14.3399,14.4199,48400.0
2008-01-23 15:40:00,14.43,14.43,14.26,14.42,81600.0,14.4299,14.4299,14.2599,14.4199,81600.0
2008-01-23 15:50:00,14.42,14.54,14.37,14.47,212600.0,14.4199,14.5399,14.3699,14.4699,212600.0
2008-01-24 09:30:00,15.84,16.09,15.75,15.93,294600.0,15.8399,16.0899,15.7499,15.9299,294600.0
2008-01-24 09:40:00,15.93,16.06,15.9,16.01,145200.0,15.9299,16.0599,15.8999,16.0099,145200.0
2008-01-24 09:50:00,15.99,16.01,15.69,15.99,288300.0,15.9899,16.0099,15.6899,15.9899,288300.0
2008-01-24 10:00:00,15.99,16.05,15.95,15.97,109300.0,15.9899,16.0499,15.9499,15.9699,109300.0
2008-01-24 10:10:00,15.97,16.02,15.85,15.87,108100.0,15.9699,16.0199,15.8499,15.8699,108100.0
2008-01-24 10:20:00,15.85,15.9,15.5,15.84,132000.0,15.8499,15.8999,15.4999,15.8399,132000.0
2008-01-24 10:30:00,15.85,16.02,15.84,16.0,155800.0,15.8499,16.0199,15.8399,15.9999,155800.0
2008-01-24 10:40:00,16.04,16.1,15.92,15.96,73200.0,16.0399,16.0999,15.9199,15.9599,73200.0
2008-01-24 10:50:00,15.96,16.07,15.94,16.02,64700.0,15.9599,16.0699,15.9399,16.0199,64700.0
2008-01-24 11:00:00,16.02,16.05,15.94,15.99,66400.0,16.0199,16.0499,15.9399,15.9899,66400.0
2008-01-24 11:10:00,15.99,16.05,15.99,16.01,47100.0,15.9899,16.0499,15.9899,16.0099,47100.0
2008-01-24 11:20:00,16.0,16.06,15.78,15.91,56500.0,15.9999,16.0599,15.7799,15.9099,56500.0
2008-01-24 11:30:00,15.95,15.97,15.89,15.91,53300.0,15.9499,15.9699,15.8899,15.9099,53300.0
2008-01-24 11:40:00,15.91,15.95,15.87,15.9,185200.0,15.9099,15.9499,15.8699,15.8999,185200.0
2008-01-24 11:50:00,15.89,15.9,15.86,15.87,38800.0,15.8899,15.8999,15.8599,15.8699,38800.0
2008-01-24 12:00:00,15.87,15.88,15.76,15.79,49700.0,15.8699,15.8799,15.7599,15.7899,49700.0
2008-01-24 12:10:00,15.79,15.81,15.63,15.68,57600.0,15.7899,15.8099,15.6299,15.6799,57600.0
2008-01-24 12:20:00,15.67,15.69,15.62,15.65,46800.0,15.6699,15.6899,15.6199,15.6499,46800.0
2008-01-24 12:30:00,15.64,15.65,15.6,15.6,51000.0,15.6399,15.6499,15.5999,15.5999,51000.0
2008-01-24 12:40:00,15.59,15.72,15.58,15.72,66000.0,15.5899,15.7199,15.5799,15.7199,66000.0
2008-01-24 12:50:00,15.71,15.8,15.66,15.79,74100.0,15.7099,15.7999,15.6599,15.7899,74100.0
2008-01-24 13:00:00,15.8,15.8,15.65,15.65,79800.0,15.7999,15.7999,15.6499,15.6499,79800.0
2008-01-24 13:10:00,15.65,15.75,15.64,15.75,59800.0,15.6499,15.7499,15.6399,15.7499,59800.0
2008-01-24 13:20:00,15.75,15.77,15.72,15.77,100000.0,15.7499,15.7699,15.7199,15.7699,100000.0
2008-01-24 13:30:00,15.77,15.8,15.75,15.75,54600.0,15.7699,15.7999,15.7499,15.7499,54600.0
2008-01-24 13:40:00,15.77,15.84,15.75,15.76,54500.0,15.7699,15.8399,15.7499,15.7599,54500.0
2008-01-24 13:50:00,15.76,15.86,15.76,15.84,33300.0,15.7599,15.8599,15.7599,15.8399,33300.0
2008-01-24 14:00:00,15.84,15.96,15.79,15.89,70200.0,15.8399,15.9599,15.7899,15.8899,70200.0
2008-01-24 14:10:00,15.88,15.97,15.85,15.96,72800.0,15.8799,15.9699,15.8499,15.9599,72800.0
2008-01-24 14:20:00,15.97,16.06,15.95,16.05,64200.0,15.9699,16.0599,15.9499,16.0499,64200.0
2008-01-24 14:30:00,16.06,16.08,15.95,16.08,42200.0,16.0599,16.0799,15.9499,16.0799,42200.0
2008-01-24 14:40:00,16.08,16.11,15.86,15.86,87000.0,16.0799,16.1099,15.8599,15.8599,87000.0
2008-01-24 14:50:00,15.87,15.93,15.75,15.78,97500.0,15.8699,15.9299,15.7499,15.7799,97500.0
2008-01-24 15:00:00,15.79,16.07,15.78,16.04,64100.0,15.7899,16.0699,15.7799,16.0399,64100.0
2008-01-24 15:10:00,16.04,16.15,16.03,16.09,41600.0,16.0399,16.1499,16.0299,16.0899,41600.0
2008-01-24 15:20:00,16.08,16.12,16.08,16.1,46600.0,16.0799,16.1199,16.0799,16.0999,46600.0
2008-01-24 15:30:00,16.1,16.19,16.04,16.19,57200.0,16.0999,16.1899,16.0399,16.1899,57200.0
2008-01-24 15:40:00,16.2,16.27,16.15,16.17,143100.0,16.1999,16.2699,16.1499,16.1699,143100.0
2008-01-24 15:50:00,16.16,16.16,15.99,16.03,140900.0,16.1599,16.1599,15.9899,16.0299,140900.0
2008-01-25 09:30:00,16.2,16.75,16.11,16.24,166900.0,16.1999,16.7499,16.1099,16.2399,166900.0
2008-01-25 09:40:00,16.14,16.24,15.75,15.82,124800.0,16.1399,16.2399,15.7499,15.8199,124800.0
2008-01-25 09:50:00,15.81,15.9,15.56,15.63,49600.0,15.8099,15.8999,15.5599,15.6299,49600.0
2008-01-25 10:00:00,15.63,15.83,15.6,15.76,77200.0,15.6299,15.8299,15.5999,15.7599,77200.0
2008-01-25 10:10:00,15.77,15.78,15.76,15.78,41100.0,15.7699,15.7799,15.7599,15.7799,41100.0
2008-01-25 10:20:00,15.78,15.98,15.77,15.94,74900.0,15.7799,15.9799,15.7699,15.9399,74900.0
2008-01-25 10:30:00,15.94,15.96,15.79,15.8,89800.0,15.9399,15.9599,15.7899,15.7999,89800.0
2008-01-25 10:40:00,15.83,15.84,15.69,15.73,52400.0,15.8299,15.8399,15.6899,15.7299,52400.0
2008-01-25 10:50:00,15.75,15.75,15.56,15.59,89900.0,15.7499,15.7499,15.5599,15.5899,89900.0
2008-01-25 11:00:00,15.58,15.61,15.52,15.52,39500.0,15.5799,15.6099,15.5199,15.5199,39500.0
2008-01-25 11:10:00,15.52,15.62,15.5,15.62,56500.0,15.5199,15.6199,15.4999,15.6199,56500.0
2008-01-25 11:20:00,15.62,15.78,15.6,15.75,76900.0,15.6199,15.7799,15.5999,15.7499,76900.0
2008-01-25 11:30:00,15.75,15.98,15.74,15.94,49500.0,15.7499,15.9799,15.7399,15.9399,49500.0
2008-01-25 11:40:00,15.92,16.04,15.92,16.01,77000.0,15.9199,16.0399,15.9199,16.0099,77000.0
2008-01-25 11:50:00,16.01,16.29,15.93,16.03,87500.0,16.0099,16.2899,15.9299,16.0299,87500.0
2008-01-25 12:00:00,16.04,16.04,15.94,16.0,39400.0,16.0399,16.0399,15.9399,15.9999,39400.0
2008-01-25 12:10:00,16.0,16.07,15.94,16.05,44000.0,15.9999,16.0699,15.9399,16.0499,44000.0
2008-01-25 12:20:00,16.05,16.09,15.96,15.99,20600.0,16.0499,16.0899,15.9599,15.9899,20600.0
2008-01-25 12:30:00,15.99,15.99,15.94,15.98,37000.0,15.9899,15.9899,15.9399,15.9799,37000.0
2008-01-25 12:40:00,15.98,16.0,15.95,15.96,33600.0,15.9799,15.9999,15.9499,15.9599,33600.0
2008-01-25 12:50:00,15.96,16.0,15.93,15.99,27700.0,15.9599,15.9999,15.9299,15.9899,27700.0
2008-01-25 13:00:00,16.0,16.01,15.97,16.0,41500.0,15.9999,16.0099,15.9699,15.9999,41500.0
2008-01-25 13:10:00,15.99,16.09,15.99,16.0,22200.0,15.9899,16.0899,15.9899,15.9999,22200.0
2008-01-25 13:20:00,16.01,16.02,15.94,16.01,48100.0,16.0099,16.0199,15.9399,16.0099,48100.0
2008-01-25 13:30:00,16.0,16.02,15.99,16.0,79600.0,15.9999,16.0199,15.9899,15.9999,79600.0
2008-01-25 13:40:00,16.0,16.02,16.0,16.0,820900.0,15.9999,16.0199,15.9999,15.9999,820900.0
2008-01-25 13:50:00,16.0,16.06,16.0,16.01,75600.0,15.9999,16.0599,15.9999,16.0099,75600.0
2008-01-25 14:00:00,16.0,16.02,15.89,15.98,145500.0,15.9999,16.0199,15.8899,15.9799,145500.0
2008-01-25 14:10:00,15.98,15.98,15.88,15.88,30200.0,15.9799,15.9799,15.8799,15.8799,30200.0
2008-01-25 14:20:00,15.89,15.93,15.8,15.88,144400.0,15.8899,15.9299,15.7999,15.8799,144400.0
2008-01-25 14:30:00,15.88,15.89,15.7,15.77,155300.0,15.8799,15.8899,15.6999,15.7699,155300.0
2008-01-25 14:40:00,15.77,15.83,15.74,15.77,123700.0,15.7699,15.8299,15.7399,15.7699,123700.0
2008-01-25 14:50:00,15.78,15.89,15.73,15.81,47600.0,15.7799,15.8899,15.7299,15.8099,47600.0
2008-01-25 15:00:00,15.82,15.82,15.76,15.78,16800.0,15.8199,15.8199,15.7599,15.7799,16800.0
2008-01-25 15:10:00,15.79,15.81,15.74,15.77,17700.0,15.7899,15.8099,15.7399,15.7699,17700.0
2008-01-25 15:20:00,15.77,15.79,15.73,15.73,29800.0,15.7699,15.7899,15.7299,15.7299,29800.0
2008-01-25 15:30:00,15.74,15.76,15.71,15.73,36300.0,15.7399,15.7599,15.7099,15.7299,36300.0
2008-01-25 15:40:00,15.71,15.73,15.61,15.63,48700.0,15.7099,15.7299,15.6099,15.6299,48700.0
2008-01-25 15:50:00,15.62,15.67,15.62,15.65,109000.0,15.6199,15.6699,15.6199,15.6499,109000.0
2008-01-28 09:30:00,15.59,15.97,15.58,15.97,51900.0,15.5899,15.9699,15.5799,15.9699,51900.0
2008-01-28 09:40:00,15.97,15.99,15.8,15.95,52600.0,15.9699,15.9899,15.7999,15.9499,52600.0
2008-01-28 09:50:00,15.95,15.95,15.84,15.87,25500.0,15.9499,15.9499,15.8399,15.8699,25500.0
2008-01-28 10:00:00,15.84,15.95,15.8,15.86,56500.0,15.8399,15.9499,15.7999,15.8599,56500.0
2008-01-28 10:10:00,15.84,15.88,15.79,15.81,28000.0,15.8399,15.8799,15.7899,15.8099,28000.0
2008-01-28 10:20:00,15.83,15.84,15.78,15.83,73700.0,15.8299,15.8399,15.7799,15.8299,73700.0
2008-01-28 10:30:00,15.83,15.87,15.79,15.8,29900.0,15.8299,15.8699,15.7899,15.7999,29900.0
2008-01-28 10:40:00,15.81,15.9,15.76,15.8,16200.0,15.8099,15.8999,15.7599,15.7999,16200.0
2008-01-28 10:50:00,15.79,15.89,15.79,15.81,40600.0,15.7899,15.8899,15.7899,15.8099,40600.0
2008-01-28 11:00:00,15.82,15.95,15.8,15.8,14000.0,15.8199,15.9499,15.7999,15.7999,14000.0
2008-01-28 11:10:00,15.82,15.83,15.76,15.76,10300.0,15.8199,15.8299,15.7599,15.7599,10300.0
2008-01-28 11:20:00,15.76,15.82,15.76,15.79,29900.0,15.7599,15.8199,15.7599,15.7899,29900.0
2008-01-28 11:30:00,15.79,15.9,15.78,15.89,25700.0,15.7899,15.8999,15.7799,15.8899,25700.0
2008-01-28 11:40:00,15.88,15.9,15.8,15.8,18900.0,15.8799,15.8999,15.7999,15.7999,18900.0
2008-01-28 11:50:00,15.81,15.81,15.74,15.75,9100.0,15.8099,15.8099,15.7399,15.7499,9100.0
2008-01-28 12:00:00,15.75,15.75,15.71,15.71,8200.0,15.7499,15.7499,15.7099,15.7099,8200.0
2008-01-28 12:10:00,15.71,15.71,15.59,15.62,23500.0,15.7099,15.7099,15.5899,15.6199,23500.0
2008-01-28 12:20:00,15.61,15.63,15.56,15.56,22200.0,15.6099,15.6299,15.5599,15.5599,22200.0
2008-01-28 12:30:00,15.57,15.59,15.51,15.56,17100.0,15.5699,15.5899,15.5099,15.5599,17100.0
2008-01-28 12:40:00,15.56,15.57,15.56,15.57,6900.0,15.5599,15.5699,15.5599,15.5699,6900.0
2008-01-28 12:50:00,15.57,15.58,15.56,15.57,13200.0,15.5699,15.5799,15.5599,15.5699,13200.0
2008-01-28 13:00:00,15.58,15.72,15.57,15.71,20500.0,15.5799,15.7199,15.5699,15.7099,20500.0
2008-01-28 13:10:00,15.71,15.73,15.7,15.72,16300.0,15.7099,15.7299,15.6999,15.7199,16300.0
2008-01-28 13:20:00,15.72,15.77,15.71,15.74,10000.0,15.7199,15.7699,15.7099,15.7399,10000.0
2008-01-28 13:30:00,15.73,15.76,15.73,15.73,5300.0,15.7299,15.7599,15.7299,15.7299,5300.0
2008-01-28 13:40:00,15.73,15.74,15.7,15.71,12000.0,15.7299,15.7399,15.6999,15.7099,12000.0
2008-01-28 13:50:00,15.72,15.78,15.71,15.72,12200.0,15.7199,15.7799,15.7099,15.7199,12200.0
2008-01-28 14:00:00,15.75,15.75,15.72,15.72,16900.0,15.7499,15.7499,15.7199,15.7199,16900.0
2008-01-28 14:10:00,15.71,15.72,15.62,15.68,28200.0,15.7099,15.7199,15.6199,15.6799,28200.0
2008-01-28 14:20:00,15.68,15.68,15.63,15.63,9400.0,15.6799,15.6799,15.6299,15.6299,9400.0
2008-01-28 14:30:00,15.63,15.72,15.63,15.68,18500.0,15.6299,15.7199,15.6299,15.6799,18500.0
2008-01-28 14:40:00,15.66,15.71,15.66,15.66,8600.0,15.6599,15.7099,15.6599,15.6599,8600.0
2008-01-28 14:50:00,15.63,15.65,15.58,15.6,28400.0,15.6299,15.6499,15.5799,15.5999,28400.0
2008-01-28 15:00:00,15.59,15.69,15.55,15.67,13400.0,15.5899,15.6899,15.5499,15.6699,13400.0
2008-01-28 15:10:00,15.66,15.66,15.53,15.55,9800.0,15.6599,15.6599,15.5299,15.5499,9800.0
2008-01-28 15:20:00,15.55,15.67,15.53,15.64,11100.0,15.5499,15.6699,15.5299,15.6399,11100.0
2008-01-28 15:30:00,15.65,15.7,15.63,15.69,25900.0,15.6499,15.6999,15.6299,15.6899,25900.0
2008-01-28 15:40:00,15.7,15.78,15.67,15.7,30800.0,15.6999,15.7799,15.6699,15.6999,30800.0
2008-01-28 15:50:00,15.7,15.76,15.67,15.76,54300.0,15.6999,15.7599,15.6699,15.7599,54300.0
2008-01-29 09:30:00,16.15,16.31,16.01,16.17,112700.0,16.1499,16.3099,16.0099,16.1699,112700.0
2008-01-29 09:40:00,16.17,16.4,16.05,16.08,83300.0,16.1699,16.3999,16.0499,16.0799,83300.0
2008-01-29 09:50:00,16.08,16.2,16.0,16.13,25000.0,16.0799,16.1999,15.9999,16.1299,25000.0
2008-01-29 10:00:00,16.14,16.17,15.99,16.02,54400.0,16.1399,16.1699,15.9899,16.0199,54400.0
2008-01-29 10:10:00,15.99,16.08,15.98,16.05,85800.0,15.9899,16.0799,15.9799,16.0499,85800.0
2008-01-29 10:20:00,16.01,16.08,16.01,16.06,106000.0,16.0099,16.0799,16.0099,16.0599,106000.0
2008-01-29 10:30:00,16.07,16.1,16.05,16.09,110400.0,16.0699,16.0999,16.0499,16.0899,110400.0
2008-01-29 10:40:00,16.08,16.11,16.0,16.0,492000.0,16.0799,16.1099,15.9999,15.9999,492000.0
2008-01-29 10:50:00,16.0,16.03,16.0,16.01,20200.0,15.9999,16.0299,15.9999,16.0099,20200.0
2008-01-29 11:00:00,16.02,16.03,15.98,15.98,39400.0,16.0199,16.0299,15.9799,15.9799,39400.0
2008-01-29 11:10:00,16.0,16.05,16.0,16.05,19500.0,15.9999,16.0499,15.9999,16.0499,19500.0
2008-01-29 11:20:00,16.05,16.2,16.05,16.16,58700.0,16.0499,16.1999,16.0499,16.1599,58700.0
2008-01-29 11:30:00,16.17,16.18,16.1,16.15,21600.0,16.1699,16.1799,16.0999,16.1499,21600.0
2008-01-29 11:40:00,16.15,16.16,16.11,16.14,26500.0,16.1499,16.1599,16.1099,16.1399,26500.0
2008-01-29 11:50:00,16.15,16.29,16.15,16.25,76400.0,16.1499,16.2899,16.1499,16.2499,76400.0
2008-01-29 12:00:00,16.25,16.26,16.18,16.2,36900.0,16.2499,16.2599,16.1799,16.1999,36900.0
2008-01-29 12:10:00,16.2,16.2,16.12,16.15,73200.0,16.1999,16.1999,16.1199,16.1499,73200.0
2008-01-29 12:20:00,16.15,16.17,16.09,16.15,54800.0,16.1499,16.1699,16.0899,16.1499,54800.0
2008-01-29 12:30:00,16.14,16.2,16.14,16.2,37800.0,16.1399,16.1999,16.1399,16.1999,37800.0
2008-01-29 12:40:00,16.21,16.3,16.18,16.3,33600.0,16.2099,16.2999,16.1799,16.2999,33600.0
2008-01-29 12:50:00,16.3,16.33,16.25,16.3,26900.0,16.2999,16.3299,16.2499,16.2999,26900.0
2008-01-29 13:00:00,16.31,16.34,16.31,16.34,17500.0,16.3099,16.3399,16.3099,16.3399,17500.0
2008-01-29 13:10:00,16.34,16.36,16.2,16.36,60300.0,16.3399,16.3599,16.1999,16.3599,60300.0
2008-01-29 13:20:00,16.36,16.39,16.34,16.39,17500.0,16.3599,16.3899,16.3399,16.3899,17500.0
2008-01-29 13:30:00,16.4,16.4,16.34,16.39,25900.0,16.3999,16.3999,16.3399,16.3899,25900.0
2008-01-29 13:40:00,16.39,16.41,16.38,16.4,21100.0,16.3899,16.4099,16.3799,16.3999,21100.0
2008-01-29 13:50:00,16.4,16.47,16.34,16.36,39600.0,16.3999,16.4699,16.3399,16.3599,39600.0
2008-01-29 14:00:00,16.36,16.41,16.36,16.38,19300.0,16.3599,16.4099,16.3599,16.3799,19300.0
2008-01-29 14:10:00,16.37,16.45,16.35,16.42,25200.0,16.3699,16.4499,16.3499,16.4199,25200.0
2008-01-29 14:20:00,16.43,16.57,16.42,16.57,16000.0,16.4299,16.5699,16.4199,16.5699,16000.0
2008-01-29 14:30:00,16.56,16.56,16.33,16.46,45700.0,16.5599,16.5599,16.3299,16.4599,45700.0
2008-01-29 14:40:00,16.45,16.52,16.37,16.49,35300.0,16.4499,16.5199,16.3699,16.4899,35300.0
2008-01-29 14:50:00,16.5,16.51,16.46,16.5,18800.0,16.4999,16.5099,16.4599,16.4999,18800.0
2008-01-29 15:00:00,16.5,16.5,16.39,16.39,117000.0,16.4999,16.4999,16.3899,16.3899,117000.0
2008-01-29 15:10:00,16.39,16.47,16.38,16.47,31200.0,16.3899,16.4699,16.3799,16.4699,31200.0
2008-01-29 15:20:00,16.47,16.51,16.43,16.43,37100.0,16.4699,16.5099,16.4299,16.4299,37100.0
2008-01-29 15:30:00,16.44,16.45,16.43,16.44,43500.0,16.4399,16.4499,16.4299,16.4399,43500.0
2008-01-29 15:40:00,16.43,16.49,16.38,16.39,52600.0,16.4299,16.4899,16.3799,16.3899,52600.0
2008-01-29 15:50:00,16.38,16.5,16.37,16.49,54400.0,16.3799,16.4999,16.3699,16.4899,54400.0
2008-01-30 09:30:00,16.35,16.35,16.19,16.29,23000.0,16.3499,16.3499,16.1899,16.2899,23000.0
2008-01-30 09:40:00,16.2,16.24,16.13,16.16,27300.0,16.1999,16.2399,16.1299,16.1599,27300.0
2008-01-30 09:50:00,16.14,16.19,16.14,16.16,10900.0,16.1399,16.1899,16.1399,16.1599,10900.0
2008-01-30 10:00:00,16.17,16.2,16.14,16.17,28900.0,16.1699,16.1999,16.1399,16.1699,28900.0
2008-01-30 10:10:00,16.15,16.17,16.14,16.14,18700.0,16.1499,16.1699,16.1399,16.1399,18700.0
2008-01-30 10:20:00,16.15,16.17,16.14,16.15,21200.0,16.1499,16.1699,16.1399,16.1499,21200.0
2008-01-30 10:30:00,16.14,16.15,16.14,16.14,14400.0,16.1399,16.1499,16.1399,16.1399,14400.0
2008-01-30 10:40:00,16.14,16.15,16.14,16.15,13600.0,16.1399,16.1499,16.1399,16.1499,13600.0
2008-01-30 10:50:00,16.14,16.15,16.12,16.12,18500.0,16.1399,16.1499,16.1199,16.1199,18500.0
2008-01-30 11:00:00,16.12,16.13,16.11,16.11,18300.0,16.1199,16.1299,16.1099,16.1099,18300.0
2008-01-30 11:10:00,16.11,16.22,16.11,16.2,57500.0,16.1099,16.2199,16.1099,16.1999,57500.0
2008-01-30 11:20:00,16.19,16.21,16.16,16.16,7500.0,16.1899,16.2099,16.1599,16.1599,7500.0
2008-01-30 11:30:00,16.16,16.16,16.09,16.1,23600.0,16.1599,16.1599,16.0899,16.0999,23600.0
2008-01-30 11:40:00,16.09,16.11,16.03,16.06,74000.0,16.0899,16.1099,16.0299,16.0599,74000.0
2008-01-30 11:50:00,16.05,16.05,16.0,16.0,19700.0,16.0499,16.0499,15.9999,15.9999,19700.0
2008-01-30 12:00:00,16.0,16.02,16.0,16.01,18100.0,15.9999,16.0199,15.9999,16.0099,18100.0
2008-01-30 12:10:00,16.01,16.02,16.0,16.01,10100.0,16.0099,16.0199,15.9999,16.0099,10100.0
2008-01-30 12:20:00,16.01,16.02,16.0,16.01,22000.0,16.0099,16.0199,15.9999,16.0099,22000.0
2008-01-30 12:30:00,16.01,16.05,16.0,16.03,20200.0,16.0099,16.0499,15.9999,16.0299,20200.0
2008-01-30 12:40:00,16.01,16.03,16.01,16.02,8000.0,16.0099,16.0299,16.0099,16.0199,8000.0
2008-01-30 12:50:00,16.02,16.02,16.0,16.02,12300.0,16.0199,16.0199,15.9999,16.0199,12300.0
2008-01-30 13:00:00,16.01,16.08,16.01,16.08,6200.0,16.0099,16.0799,16.0099,16.0799,6200.0
2008-01-30 13:10:00,16.07,16.08,16.06,16.06,1800.0,16.0699,16.0799,16.0599,16.0599,1800.0
2008-01-30 13:20:00,16.05,16.06,16.04,16.05,15700.0,16.0499,16.0599,16.0399,16.0499,15700.0
2008-01-30 13:30:00,16.05,16.08,16.05,16.08,103300.0,16.0499,16.0799,16.0499,16.0799,103300.0
2008-01-30 13:40:00,16.07,16.07,16.06,16.06,3700.0,16.0699,16.0699,16.0599,16.0599,3700.0
2008-01-30 13:50:00,16.06,16.07,16.05,16.05,10100.0,16.0599,16.0699,16.0499,16.0499,10100.0
2008-01-30 14:00:00,16.05,16.08,16.05,16.07,4300.0,16.0499,16.0799,16.0499,16.0699,4300.0
2008-01-30 14:10:00,16.06,16.27,16.06,16.18,60700.0,16.0599,16.2699,16.0599,16.1799,60700.0
2008-01-30 14:20:00,16.18,16.18,16.02,16.04,69800.0,16.1799,16.1799,16.0199,16.0399,69800.0
2008-01-30 14:30:00,16.05,16.07,15.99,16.05,38900.0,16.0499,16.0699,15.9899,16.0499,38900.0
2008-01-30 14:40:00,16.06,16.08,16.03,16.06,103500.0,16.0599,16.0799,16.0299,16.0599,103500.0
2008-01-30 14:50:00,16.06,16.2,16.06,16.16,14900.0,16.0599,16.1999,16.0599,16.1599,14900.0
2008-01-30 15:00:00,16.16,16.45,16.06,16.42,65500.0,16.1599,16.4499,16.0599,16.4199,65500.0
2008-01-30 15:10:00,16.42,16.54,16.27,16.29,65100.0,16.4199,16.5399,16.2699,16.2899,65100.0
2008-01-30 15:20:00,16.29,16.3,16.18,16.3,40200.0,16.2899,16.2999,16.1799,16.2999,40200.0
2008-01-30 15:30:00,16.3,16.3,16.25,16.29,45400.0,16.2999,16.2999,16.2499,16.2899,45400.0
2008-01-30 15:40:00,16.3,16.42,16.25,16.37,67500.0,16.2999,16.4199,16.2499,16.3699,67500.0
2008-01-30 15:50:00,16.36,16.45,16.35,16.36,174300.0,16.3599,16.4499,16.3499,16.3599,174300.0
2008-01-31 09:30:00,16.35,16.35,16.0,16.15,42500.0,16.3499,16.3499,15.9999,16.1499,42500.0
2008-01-31 09:40:00,16.11,16.15,16.02,16.06,25500.0,16.1099,16.1499,16.0199,16.0599,25500.0
2008-01-31 09:50:00,16.04,16.31,16.02,16.27,57600.0,16.0399,16.3099,16.0199,16.2699,57600.0
2008-01-31 10:00:00,16.25,16.27,16.08,16.18,38900.0,16.2499,16.2699,16.0799,16.1799,38900.0
2008-01-31 10:10:00,16.18,16.27,16.14,16.14,22500.0,16.1799,16.2699,16.1399,16.1399,22500.0
2008-01-31 10:20:00,16.12,16.21,16.12,16.2,14200.0,16.1199,16.2099,16.1199,16.1999,14200.0
2008-01-31 10:30:00,16.21,16.21,16.08,16.09,29800.0,16.2099,16.2099,16.0799,16.0899,29800.0
2008-01-31 10:40:00,16.1,16.28,16.1,16.22,74100.0,16.0999,16.2799,16.0999,16.2199,74100.0
2008-01-31 10:50:00,16.18,16.3,16.17,16.3,10900.0,16.1799,16.2999,16.1699,16.2999,10900.0
2008-01-31 11:00:00,16.28,16.3,16.22,16.24,10500.0,16.2799,16.2999,16.2199,16.2399,10500.0
2008-01-31 11:10:00,16.24,16.24,16.16,16.17,13300.0,16.2399,16.2399,16.1599,16.1699,13300.0
2008-01-31 11:20:00,16.17,16.35,16.17,16.3,18400.0,16.1699,16.3499,16.1699,16.2999,18400.0
2008-01-31 11:30:00,16.35,16.35,16.23,16.23,15100.0,16.3499,16.3499,16.2299,16.2299,15100.0
2008-01-31 11:40:00,16.23,16.42,16.23,16.39,43400.0,16.2299,16.4199,16.2299,16.3899,43400.0
2008-01-31 11:50:00,16.4,16.54,16.4,16.54,35300.0,16.3999,16.5399,16.3999,16.5399,35300.0
2008-01-31 12:00:00,16.53,16.54,16.28,16.3,21500.0,16.5299,16.5399,16.2799,16.2999,21500.0
2008-01-31 12:10:00,16.29,16.33,16.28,16.28,18200.0,16.2899,16.3299,16.2799,16.2799,18200.0
2008-01-31 12:20:00,16.28,16.29,16.25,16.26,8000.0,16.2799,16.2899,16.2499,16.2599,8000.0
2008-01-31 12:30:00,16.27,16.33,16.27,16.31,11000.0,16.2699,16.3299,16.2699,16.3099,11000.0
2008-01-31 12:40:00,16.3,16.31,16.2,16.29,19000.0,16.2999,16.3099,16.1999,16.2899,19000.0
2008-01-31 12:50:00,16.29,16.3,16.27,16.28,6300.0,16.2899,16.2999,16.2699,16.2799,6300.0
2008-01-31 13:00:00,16.28,16.33,16.27,16.28,9100.0,16.2799,16.3299,16.2699,16.2799,9100.0
2008-01-31 13:10:00,16.28,16.37,16.28,16.36,15500.0,16.2799,16.3699,16.2799,16.3599,15500.0
2008-01-31 13:20:00,16.34,16.4,16.33,16.39,8400.0,16.3399,16.3999,16.3299,16.3899,8400.0
2008-01-31 13:30:00,16.4,16.5,16.39,16.42,40500.0,16.3999,16.4999,16.3899,16.4199,40500.0
2008-01-31 13:40:00,16.41,16.51,16.38,16.51,11200.0,16.4099,16.5099,16.3799,16.5099,11200.0
2008-01-31 13:50:00,16.48,16.5,16.4,16.4,9500.0,16.4799,16.4999,16.3999,16.3999,9500.0
2008-01-31 14:00:00,16.41,16.47,16.4,16.44,12200.0,16.4099,16.4699,16.3999,16.4399,12200.0
2008-01-31 14:10:00,16.46,16.54,16.38,16.46,33200.0,16.4599,16.5399,16.3799,16.4599,33200.0
2008-01-31 14:20:00,16.46,16.53,16.45,16.48,16000.0,16.4599,16.5299,16.4499,16.4799,16000.0
2008-01-31 14:30:00,16.48,16.56,16.47,16.49,24400.0,16.4799,16.5599,16.4699,16.4899,24400.0
2008-01-31 14:40:00,16.49,16.57,16.47,16.55,38300.0,16.4899,16.5699,16.4699,16.5499,38300.0
2008-01-31 14:50:00,16.56,16.59,16.48,16.57,70100.0,16.5599,16.5899,16.4799,16.5699,70100.0
2008-01-31 15:00:00,16.56,16.58,16.45,16.58,98000.0,16.5599,16.5799,16.4499,16.5799,98000.0
2008-01-31 15:10:00,16.59,16.6,16.5,16.52,57000.0,16.5899,16.5999,16.4999,16.5199,57000.0
2008-01-31 15:20:00,16.53,16.61,16.51,16.56,84600.0,16.5299,16.6099,16.5099,16.5599,84600.0
2008-01-31 15:30:00,16.56,16.59,16.47,16.52,76400.0,16.5599,16.5899,16.4699,16.5199,76400.0
2008-01-31 15:40:00,16.52,16.6,16.45,16.59,94200.0,16.5199,16.5999,16.4499,16.5899,94200.0
2008-01-31 15:50:00,16.57,16.59,16.43,16.45,83900.0,16.5699,16.5899,16.4299,16.4499,83900.0
2008-02-01 09:30:00,16.48,16.72,16.24,16.65,41000.0,16.4799,16.7199,16.2399,16.6499,41000.0
2008-02-01 09:40:00,16.65,16.78,16.58,16.76,19600.0,16.6499,16.7799,16.5799,16.7599,19600.0
2008-02-01 09:50:00,16.78,16.83,16.72,16.76,27300.0,16.7799,16.8299,16.7199,16.7599,27300.0
2008-02-01 10:00:00,16.76,17.05,16.73,16.97,55800.0,16.7599,17.0499,16.7299,16.9699,55800.0
2008-02-01 10:10:00,16.99,17.0,16.91,16.97,45400.0,16.9899,16.9999,16.9099,16.9699,45400.0
2008-02-01 10:20:00,16.96,17.08,16.9,16.92,39700.0,16.9599,17.0799,16.8999,16.9199,39700.0
2008-02-01 10:30:00,16.9,16.92,16.83,16.83,38200.0,16.8999,16.9199,16.8299,16.8299,38200.0
2008-02-01 10:40:00,16.86,16.89,16.7,16.7,27000.0,16.8599,16.8899,16.6999,16.6999,27000.0
2008-02-01 10:50:00,16.7,16.71,16.62,16.64,47800.0,16.6999,16.7099,16.6199,16.6399,47800.0
2008-02-01 11:00:00,16.64,16.65,16.59,16.61,30400.0,16.6399,16.6499,16.5899,16.6099,30400.0
2008-02-01 11:10:00,16.61,16.76,16.59,16.7,25000.0,16.6099,16.7599,16.5899,16.6999,25000.0
2008-02-01 11:20:00,16.67,16.74,16.65,16.72,20700.0,16.6699,16.7399,16.6499,16.7199,20700.0
2008-02-01 11:30:00,16.72,16.72,16.63,16.64,24500.0,16.7199,16.7199,16.6299,16.6399,24500.0
2008-02-01 11:40:00,16.65,16.66,16.63,16.64,30100.0,16.6499,16.6599,16.6299,16.6399,30100.0
2008-02-01 11:50:00,16.64,16.65,16.6,16.62,23800.0,16.6399,16.6499,16.5999,16.6199,23800.0
2008-02-01 12:00:00,16.64,16.71,16.62,16.66,24200.0,16.6399,16.7099,16.6199,16.6599,24200.0
2008-02-01 12:10:00,16.66,16.71,16.65,16.7,53400.0,16.6599,16.7099,16.6499,16.6999,53400.0
2008-02-01 12:20:00,16.7,16.79,16.7,16.73,33700.0,16.6999,16.7899,16.6999,16.7299,33700.0
2008-02-01 12:30:00,16.73,16.77,16.71,16.77,25300.0,16.7299,16.7699,16.7099,16.7699,25300.0
2008-02-01 12:40:00,16.77,16.83,16.76,16.79,21900.0,16.7699,16.8299,16.7599,16.7899,21900.0
2008-02-01 12:50:00,16.79,16.79,16.77,16.78,14200.0,16.7899,16.7899,16.7699,16.7799,14200.0
2008-02-01 13:00:00,16.77,16.86,16.77,16.85,23100.0,16.7699,16.8599,16.7699,16.8499,23100.0
2008-02-01 13:10:00,16.84,16.85,16.76,16.76,33000.0,16.8399,16.8499,16.7599,16.7599,33000.0
2008-02-01 13:20:00,16.77,16.78,16.71,16.72,26900.0,16.7699,16.7799,16.7099,16.7199,26900.0
2008-02-01 13:30:00,16.72,16.72,16.66,16.71,28300.0,16.7199,16.7199,16.6599,16.7099,28300.0
2008-02-01 13:40:00,16.71,16.73,16.7,16.7,24000.0,16.7099,16.7299,16.6999,16.6999,24000.0
2008-02-01 13:50:00,16.71,16.71,16.65,16.67,46500.0,16.7099,16.7099,16.6499,16.6699,46500.0
2008-02-01 14:00:00,16.67,16.68,16.65,16.68,15900.0,16.6699,16.6799,16.6499,16.6799,15900.0
2008-02-01 14:10:00,16.67,16.68,16.67,16.67,12100.0,16.6699,16.6799,16.6699,16.6699,12100.0
2008-02-01 14:20:00,16.68,16.77,16.67,16.75,48100.0,16.6799,16.7699,16.6699,16.7499,48100.0
2008-02-01 14:30:00,16.76,16.85,16.75,16.84,23700.0,16.7599,16.8499,16.7499,16.8399,23700.0
2008-02-01 14:40:00,16.84,16.93,16.83,16.89,83900.0,16.8399,16.9299,16.8299,16.8899,83900.0
2008-02-01 14:50:00,16.89,16.94,16.88,16.93,26700.0,16.8899,16.9399,16.8799,16.9299,26700.0
2008-02-01 15:00:00,16.93,16.97,16.9,16.95,29500.0,16.9299,16.9699,16.8999,16.9499,29500.0
2008-02-01 15:10:00,16.97,16.98,16.94,16.98,54700.0,16.9699,16.9799,16.9399,16.9799,54700.0
2008-02-01 15:20:00,16.98,16.98,16.91,16.95,44300.0,16.9799,16.9799,16.9099,16.9499,44300.0
2008-02-01 15:30:00,16.96,17.04,16.96,17.04,61300.0,16.9599,17.0399,16.9599,17.0399,61300.0
2008-02-01 15:40:00,17.04,17.14,17.02,17.12,70800.0,17.0399,17.1399,17.0199,17.1199,70800.0
2008-02-01 15:50:00,17.12,17.16,17.05,17.08,82400.0,17.1199,17.1599,17.0499,17.0799,82400.0
2008-02-04 09:30:00,17.07,17.17,16.85,16.88,15900.0,17.0699,17.1699,16.8499,16.8799,15900.0
2008-02-04 09:40:00,16.97,17.06,16.79,17.0,11900.0,16.9699,17.0599,16.7899,16.9999,11900.0
2008-02-04 09:50:00,17.0,17.0,16.94,16.94,19500.0,16.9999,16.9999,16.9399,16.9399,19500.0
2008-02-04 10:00:00,16.91,17.0,16.91,16.95,15200.0,16.9099,16.9999,16.9099,16.9499,15200.0
2008-02-04 10:10:00,16.93,17.0,16.92,16.98,19200.0,16.9299,16.9999,16.9199,16.9799,19200.0
2008-02-04 10:20:00,16.98,16.98,16.92,16.93,12400.0,16.9799,16.9799,16.9199,16.9299,12400.0
2008-02-04 10:30:00,16.91,16.97,16.89,16.93,23200.0,16.9099,16.9699,16.8899,16.9299,23200.0
2008-02-04 10:40:00,16.93,17.02,16.93,16.97,34200.0,16.9299,17.0199,16.9299,16.9699,34200.0
2008-02-04 10:50:00,16.97,17.0,16.97,17.0,16000.0,16.9699,16.9999,16.9699,16.9999,16000.0
2008-02-04 11:00:00,17.0,17.03,16.97,17.03,30700.0,16.9999,17.0299,16.9699,17.0299,30700.0
2008-02-04 11:10:00,17.03,17.03,17.0,17.01,22400.0,17.0299,17.0299,16.9999,17.0099,22400.0
2008-02-04 11:20:00,17.0,17.05,17.0,17.03,13500.0,16.9999,17.0499,16.9999,17.0299,13500.0
2008-02-04 11:30:00,17.04,17.07,17.02,17.02,32800.0,17.0399,17.0699,17.0199,17.0199,32800.0
2008-02-04 11:40:00,17.01,17.04,17.01,17.04,17300.0,17.0099,17.0399,17.0099,17.0399,17300.0
2008-02-04 11:50:00,17.04,17.05,16.94,16.94,17900.0,17.0399,17.0499,16.9399,16.9399,17900.0
2008-02-04 12:00:00,16.94,17.02,16.94,17.0,9600.0,16.9399,17.0199,16.9399,16.9999,9600.0
2008-02-04 12:10:00,17.0,17.03,17.0,17.03,13800.0,16.9999,17.0299,16.9999,17.0299,13800.0
2008-02-04 12:20:00,17.0,17.05,16.98,17.01,27900.0,16.9999,17.0499,16.9799,17.0099,27900.0
2008-02-04 12:30:00,17.01,17.04,16.96,16.96,9400.0,17.0099,17.0399,16.9599,16.9599,9400.0
2008-02-04 12:40:00,16.98,17.0,16.96,16.99,13600.0,16.9799,16.9999,16.9599,16.9899,13600.0
2008-02-04 12:50:00,16.99,17.0,16.94,16.96,37700.0,16.9899,16.9999,16.9399,16.9599,37700.0
2008-02-04 13:00:00,16.94,16.96,16.87,16.89,17400.0,16.9399,16.9599,16.8699,16.8899,17400.0
2008-02-04 13:10:00,16.91,16.93,16.88,16.89,11100.0,16.9099,16.9299,16.8799,16.8899,11100.0
2008-02-04 13:20:00,16.9,16.9,16.87,16.88,8000.0,16.8999,16.8999,16.8699,16.8799,8000.0
2008-02-04 13:30:00,16.86,16.9,16.85,16.9,11100.0,16.8599,16.8999,16.8499,16.8999,11100.0
2008-02-04 13:40:00,16.9,16.91,16.88,16.9,11800.0,16.8999,16.9099,16.8799,16.8999,11800.0
2008-02-04 13:50:00,16.9,16.9,16.88,16.89,12200.0,16.8999,16.8999,16.8799,16.8899,12200.0
2008-02-04 14:00:00,16.89,16.9,16.84,16.84,14000.0,16.8899,16.8999,16.8399,16.8399,14000.0
2008-02-04 14:10:00,16.86,16.87,16.81,16.82,20100.0,16.8599,16.8699,16.8099,16.8199,20100.0
2008-02-04 14:20:00,16.82,16.85,16.81,16.82,18500.0,16.8199,16.8499,16.8099,16.8199,18500.0
2008-02-04 14:30:00,16.81,16.82,16.72,16.72,18400.0,16.8099,16.8199,16.7199,16.7199,18400.0
2008-02-04 14:40:00,16.73,16.8,16.72,16.78,28900.0,16.7299,16.7999,16.7199,16.7799,28900.0
2008-02-04 14:50:00,16.79,16.85,16.78,16.8,27200.0,16.7899,16.8499,16.7799,16.7999,27200.0
2008-02-04 15:00:00,16.8,16.8,16.76,16.78,19600.0,16.7999,16.7999,16.7599,16.7799,19600.0
2008-02-04 15:10:00,16.79,16.8,16.75,16.75,20900.0,16.7899,16.7999,16.7499,16.7499,20900.0
2008-02-04 15:20:00,16.76,16.8,16.73,16.8,26300.0,16.7599,16.7999,16.7299,16.7999,26300.0
2008-02-04 15:30:00,16.79,16.8,16.76,16.78,26500.0,16.7899,16.7999,16.7599,16.7799,26500.0
2008-02-04 15:40:00,16.77,16.8,16.74,16.74,42700.0,16.7699,16.7999,16.7399,16.7399,42700.0
2008-02-04 15:50:00,16.75,16.75,16.6,16.62,65600.0,16.7499,16.7499,16.5999,16.6199,65600.0
2008-02-05 09:30:00,16.68,16.68,16.22,16.3,28200.0,16.6799,16.6799,16.2199,16.2999,28200.0
2008-02-05 09:40:00,16.3,16.32,16.15,16.16,74600.0,16.2999,16.3199,16.1499,16.1599,74600.0
2008-02-05 09:50:00,16.16,16.2,16.11,16.16,83400.0,16.1599,16.1999,16.1099,16.1599,83400.0
2008-02-05 10:00:00,16.16,16.16,16.01,16.05,48400.0,16.1599,16.1599,16.0099,16.0499,48400.0
2008-02-05 10:10:00,16.04,16.15,16.0,16.09,53400.0,16.0399,16.1499,15.9999,16.0899,53400.0
2008-02-05 10:20:00,16.07,16.19,16.01,16.18,314800.0,16.0699,16.1899,16.0099,16.1799,314800.0
2008-02-05 10:30:00,16.18,16.21,16.07,16.18,28200.0,16.1799,16.2099,16.0699,16.1799,28200.0
2008-02-05 10:40:00,16.17,16.18,16.12,16.18,98000.0,16.1699,16.1799,16.1199,16.1799,98000.0
2008-02-05 10:50:00,16.18,16.24,16.14,16.21,21200.0,16.1799,16.2399,16.1399,16.2099,21200.0
2008-02-05 11:00:00,16.2,16.25,16.15,16.21,51500.0,16.1999,16.2499,16.1499,16.2099,51500.0
2008-02-05 11:10:00,16.21,16.29,16.21,16.26,41200.0,16.2099,16.2899,16.2099,16.2599,41200.0
2008-02-05 11:20:00,16.27,16.3,16.25,16.28,9300.0,16.2699,16.2999,16.2499,16.2799,9300.0
2008-02-05 11:30:00,16.3,16.3,16.26,16.26,10200.0,16.2999,16.2999,16.2599,16.2599,10200.0
2008-02-05 11:40:00,16.26,16.3,16.2,16.22,26800.0,16.2599,16.2999,16.1999,16.2199,26800.0
2008-02-05 11:50:00,16.22,16.28,16.22,16.26,17000.0,16.2199,16.2799,16.2199,16.2599,17000.0
2008-02-05 12:00:00,16.26,16.3,16.19,16.21,21800.0,16.2599,16.2999,16.1899,16.2099,21800.0
2008-02-05 12:10:00,16.22,16.25,16.15,16.16,12700.0,16.2199,16.2499,16.1499,16.1599,12700.0
2008-02-05 12:20:00,16.17,16.2,16.1,16.16,21700.0,16.1699,16.1999,16.0999,16.1599,21700.0
2008-02-05 12:30:00,16.16,16.22,16.11,16.15,56400.0,16.1599,16.2199,16.1099,16.1499,56400.0
2008-02-05 12:40:00,16.16,16.2,16.13,16.19,10200.0,16.1599,16.1999,16.1299,16.1899,10200.0
2008-02-05 12:50:00,16.2,16.2,16.1,16.14,25700.0,16.1999,16.1999,16.0999,16.1399,25700.0
2008-02-05 13:00:00,16.15,16.2,16.1,16.11,24400.0,16.1499,16.1999,16.0999,16.1099,24400.0
2008-02-05 13:10:00,16.11,16.12,16.06,16.1,15800.0,16.1099,16.1199,16.0599,16.0999,15800.0
2008-02-05 13:20:00,16.09,16.12,16.07,16.09,16800.0,16.0899,16.1199,16.0699,16.0899,16800.0
2008-02-05 13:30:00,16.09,16.16,16.02,16.13,93100.0,16.0899,16.1599,16.0199,16.1299,93100.0
2008-02-05 13:40:00,16.13,16.17,16.03,16.11,34400.0,16.1299,16.1699,16.0299,16.1099,34400.0
2008-02-05 13:50:00,16.1,16.1,16.03,16.03,39200.0,16.0999,16.0999,16.0299,16.0299,39200.0
2008-02-05 14:00:00,16.03,16.11,16.0,16.08,83100.0,16.0299,16.1099,15.9999,16.0799,83100.0
2008-02-05 14:10:00,16.08,16.12,16.03,16.11,40300.0,16.0799,16.1199,16.0299,16.1099,40300.0
2008-02-05 14:20:00,16.1,16.12,16.08,16.08,65300.0,16.0999,16.1199,16.0799,16.0799,65300.0
2008-02-05 14:30:00,16.08,16.1,16.05,16.1,19000.0,16.0799,16.0999,16.0499,16.0999,19000.0
2008-02-05 14:40:00,16.09,16.1,16.01,16.06,54800.0,16.0899,16.0999,16.0099,16.0599,54800.0
2008-02-05 14:50:00,16.06,16.1,16.04,16.07,15500.0,16.0599,16.0999,16.0399,16.0699,15500.0
2008-02-05 15:00:00,16.06,16.06,15.94,15.95,50000.0,16.0599,16.0599,15.9399,15.9499,50000.0
2008-02-05 15:10:00,15.95,15.98,15.86,15.97,66400.0,15.9499,15.9799,15.8599,15.9699,66400.0
2008-02-05 15:20:00,15.98,16.02,15.94,16.01,57700.0,15.9799,16.0199,15.9399,16.0099,57700.0
2008-02-05 15:30:00,16.01,16.08,15.93,15.95,46900.0,16.0099,16.0799,15.9299,15.9499,46900.0
2008-02-05 15:40:00,15.95,16.01,15.85,15.86,41500.0,15.9499,16.0099,15.8499,15.8599,41500.0
2008-02-05 15:50:00,15.86,15.87,15.67,15.79,120400.0,15.8599,15.8699,15.6699,15.7899,120400.0
2008-02-06 09:30:00,15.86,15.97,15.74,15.76,89900.0,15.8599,15.9699,15.7399,15.7599,89900.0
2008-02-06 09:40:00,15.76,15.86,15.67,15.73,258000.0,15.7599,15.8599,15.6699,15.7299,258000.0
2008-02-06 09:50:00,15.75,15.8,15.69,15.74,104600.0,15.7499,15.7999,15.6899,15.7399,104600.0
2008-02-06 10:00:00,15.73,15.82,15.72,15.82,151500.0,15.7299,15.8199,15.7199,15.8199,151500.0
2008-02-06 10:10:00,15.82,15.95,15.78,15.89,31200.0,15.8199,15.9499,15.7799,15.8899,31200.0
2008-02-06 10:20:00,15.87,16.25,15.83,16.12,124200.0,15.8699,16.2499,15.8299,16.1199,124200.0
2008-02-06 10:30:00,16.18,16.46,16.1,16.38,190500.0,16.1799,16.4599,16.0999,16.3799,190500.0
2008-02-06 10:40:00,16.38,16.61,16.26,16.34,291200.0,16.3799,16.6099,16.2599,16.3399,291200.0
2008-02-06 10:50:00,16.35,16.4,16.25,16.3,149300.0,16.3499,16.3999,16.2499,16.2999,149300.0
2008-02-06 11:00:00,16.28,16.39,16.28,16.33,88000.0,16.2799,16.3899,16.2799,16.3299,88000.0
2008-02-06 11:10:00,16.32,16.42,16.31,16.37,68100.0,16.3199,16.4199,16.3099,16.3699,68100.0
2008-02-06 11:20:00,16.37,16.43,16.3,16.41,81900.0,16.3699,16.4299,16.2999,16.4099,81900.0
2008-02-06 11:30:00,16.41,16.52,16.26,16.36,140400.0,16.4099,16.5199,16.2599,16.3599,140400.0
2008-02-06 11:40:00,16.36,16.4,16.29,16.4,71100.0,16.3599,16.3999,16.2899,16.3999,71100.0
2008-02-06 11:50:00,16.4,16.56,16.35,16.44,98700.0,16.3999,16.5599,16.3499,16.4399,98700.0
2008-02-06 12:00:00,16.44,16.56,16.39,16.56,83100.0,16.4399,16.5599,16.3899,16.5599,83100.0
2008-02-06 12:10:00,16.56,16.67,16.44,16.6,97000.0,16.5599,16.6699,16.4399,16.5999,97000.0
2008-02-06 12:20:00,16.59,16.75,16.58,16.75,201900.0,16.5899,16.7499,16.5799,16.7499,201900.0
2008-02-06 12:30:00,16.74,16.75,16.67,16.7,86700.0,16.7399,16.7499,16.6699,16.6999,86700.0
2008-02-06 12:40:00,16.69,16.71,16.6,16.61,55500.0,16.6899,16.7099,16.5999,16.6099,55500.0
2008-02-06 12:50:00,16.59,16.6,16.37,16.45,84900.0,16.5899,16.5999,16.3699,16.4499,84900.0
2008-02-06 13:00:00,16.44,16.46,16.43,16.44,18200.0,16.4399,16.4599,16.4299,16.4399,18200.0
2008-02-06 13:10:00,16.44,16.45,16.4,16.42,27200.0,16.4399,16.4499,16.3999,16.4199,27200.0
2008-02-06 13:20:00,16.42,16.43,16.33,16.33,33000.0,16.4199,16.4299,16.3299,16.3299,33000.0
2008-02-06 13:30:00,16.33,16.33,16.15,16.2,45100.0,16.3299,16.3299,16.1499,16.1999,45100.0
2008-02-06 13:40:00,16.22,16.22,16.03,16.03,62400.0,16.2199,16.2199,16.0299,16.0299,62400.0
2008-02-06 13:50:00,16.07,16.14,15.85,15.85,37100.0,16.0699,16.1399,15.8499,15.8499,37100.0
2008-02-06 14:00:00,15.86,15.93,15.8,15.91,66800.0,15.8599,15.9299,15.7999,15.9099,66800.0
2008-02-06 14:10:00,15.9,15.99,15.9,15.98,44300.0,15.8999,15.9899,15.8999,15.9799,44300.0
2008-02-06 14:20:00,15.98,16.04,15.91,15.99,64000.0,15.9799,16.0399,15.9099,15.9899,64000.0
2008-02-06 14:30:00,16.01,16.09,15.99,16.09,63700.0,16.0099,16.0899,15.9899,16.0899,63700.0
2008-02-06 14:40:00,16.09,16.17,16.09,16.11,45400.0,16.0899,16.1699,16.0899,16.1099,45400.0
2008-02-06 14:50:00,16.11,16.12,16.0,16.01,42800.0,16.1099,16.1199,15.9999,16.0099,42800.0
2008-02-06 15:00:00,16.0,16.02,16.0,16.01,27800.0,15.9999,16.0199,15.9999,16.0099,27800.0
2008-02-06 15:10:00,16.01,16.03,15.9,15.94,81100.0,16.0099,16.0299,15.8999,15.9399,81100.0
2008-02-06 15:20:00,15.95,16.03,15.85,15.94,31400.0,15.9499,16.0299,15.8499,15.9399,31400.0
2008-02-06 15:30:00,15.95,15.98,15.77,15.79,52900.0,15.9499,15.9799,15.7699,15.7899,52900.0
2008-02-06 15:40:00,15.78,15.78,15.55,15.62,130500.0,15.7799,15.7799,15.5499,15.6199,130500.0
2008-02-06 15:50:00,15.61,15.63,15.55,15.61,143600.0,15.6099,15.6299,15.5499,15.6099,143600.0
2008-02-07 09:30:00,15.94,15.94,15.51,15.75,57700.0,15.9399,15.9399,15.5099,15.7499,57700.0
2008-02-07 09:40:00,15.73,15.75,15.63,15.66,36900.0,15.7299,15.7499,15.6299,15.6599,36900.0
2008-02-07 09:50:00,15.66,15.73,15.64,15.72,35800.0,15.6599,15.7299,15.6399,15.7199,35800.0
2008-02-07 10:00:00,15.72,15.86,15.71,15.84,52000.0,15.7199,15.8599,15.7099,15.8399,52000.0
2008-02-07 10:10:00,15.81,15.88,15.76,15.84,18900.0,15.8099,15.8799,15.7599,15.8399,18900.0
2008-02-07 10:20:00,15.84,15.85,15.75,15.8,13200.0,15.8399,15.8499,15.7499,15.7999,13200.0
2008-02-07 10:30:00,15.76,15.79,15.59,15.6,37900.0,15.7599,15.7899,15.5899,15.5999,37900.0
2008-02-07 10:40:00,15.6,15.68,15.6,15.68,71400.0,15.5999,15.6799,15.5999,15.6799,71400.0
2008-02-07 10:50:00,15.67,15.7,15.65,15.69,24300.0,15.6699,15.6999,15.6499,15.6899,24300.0
2008-02-07 11:00:00,15.69,15.7,15.66,15.68,13200.0,15.6899,15.6999,15.6599,15.6799,13200.0
2008-02-07 11:10:00,15.68,15.71,15.68,15.71,13300.0,15.6799,15.7099,15.6799,15.7099,13300.0
2008-02-07 11:20:00,15.7,15.74,15.69,15.73,15700.0,15.6999,15.7399,15.6899,15.7299,15700.0
2008-02-07 11:30:00,15.73,15.79,15.73,15.77,29700.0,15.7299,15.7899,15.7299,15.7699,29700.0
2008-02-07 11:40:00,15.77,15.79,15.74,15.77,13800.0,15.7699,15.7899,15.7399,15.7699,13800.0
2008-02-07 11:50:00,15.8,15.8,15.75,15.77,12800.0,15.7999,15.7999,15.7499,15.7699,12800.0
2008-02-07 12:00:00,15.8,15.85,15.79,15.83,26900.0,15.7999,15.8499,15.7899,15.8299,26900.0
2008-02-07 12:10:00,15.84,15.87,15.82,15.85,11000.0,15.8399,15.8699,15.8199,15.8499,11000.0
2008-02-07 12:20:00,15.84,15.88,15.83,15.87,15400.0,15.8399,15.8799,15.8299,15.8699,15400.0
2008-02-07 12:30:00,15.87,15.98,15.85,15.96,37500.0,15.8699,15.9799,15.8499,15.9599,37500.0
2008-02-07 12:40:00,15.95,15.98,15.95,15.97,18300.0,15.9499,15.9799,15.9499,15.9699,18300.0
2008-02-07 12:50:00,15.98,16.01,15.97,16.0,44300.0,15.9799,16.0099,15.9699,15.9999,44300.0
2008-02-07 13:00:00,16.0,16.0,15.86,15.86,12600.0,15.9999,15.9999,15.8599,15.8599,12600.0
2008-02-07 13:10:00,15.86,15.89,15.84,15.87,8300.0,15.8599,15.8899,15.8399,15.8699,8300.0
2008-02-07 13:20:00,15.84,16.07,15.84,16.02,48400.0,15.8399,16.0699,15.8399,16.0199,48400.0
2008-02-07 13:30:00,16.04,16.63,16.02,16.41,292900.0,16.0399,16.6299,16.0199,16.4099,292900.0
2008-02-07 13:40:00,16.36,16.78,16.15,16.45,383200.0,16.3599,16.7799,16.1499,16.4499,383200.0
2008-02-07 13:50:00,16.49,17.48,16.46,16.88,461300.0,16.4899,17.4799,16.4599,16.8799,461300.0
2008-02-07 14:00:00,16.85,16.98,15.5,15.85,911600.0,16.8499,16.9799,15.4999,15.8499,911600.0
2008-02-07 14:10:00,15.85,16.12,15.85,16.09,181000.0,15.8499,16.1199,15.8499,16.0899,181000.0
2008-02-07 14:20:00,16.07,16.25,16.04,16.15,88400.0,16.0699,16.2499,16.0399,16.1499,88400.0
2008-02-07 14:30:00,16.15,16.17,16.04,16.07,85800.0,16.1499,16.1699,16.0399,16.0699,85800.0
2008-02-07 14:40:00,16.04,16.12,15.95,16.05,53600.0,16.0399,16.1199,15.9499,16.0499,53600.0
2008-02-07 14:50:00,16.04,16.11,16.04,16.04,43900.0,16.0399,16.1099,16.0399,16.0399,43900.0
2008-02-07 15:00:00,16.04,16.05,15.88,15.88,50500.0,16.0399,16.0499,15.8799,15.8799,50500.0
2008-02-07 15:10:00,15.87,15.93,15.86,15.93,28700.0,15.8699,15.9299,15.8599,15.9299,28700.0
2008-02-07 15:20:00,15.93,16.0,15.9,15.97,48200.0,15.9299,15.9999,15.8999,15.9699,48200.0
2008-02-07 15:30:00,15.98,16.06,15.95,16.0,31900.0,15.9799,16.0599,15.9499,15.9999,31900.0
2008-02-07 15:40:00,15.99,16.03,15.99,16.02,46600.0,15.9899,16.0299,15.9899,16.0199,46600.0
2008-02-07 15:50:00,16.01,16.06,15.98,16.02,97000.0,16.0099,16.0599,15.9799,16.0199,97000.0
2008-02-08 09:30:00,16.34,16.34,15.8,15.98,62900.0,16.3399,16.3399,15.7999,15.9799,62900.0
2008-02-08 09:40:00,15.95,16.17,15.9,16.02,22800.0,15.9499,16.1699,15.8999,16.0199,22800.0
2008-02-08 09:50:00,16.07,16.13,16.06,16.09,17300.0,16.0699,16.1299,16.0599,16.0899,17300.0
2008-02-08 10:00:00,16.1,16.18,16.0,16.16,31500.0,16.0999,16.1799,15.9999,16.1599,31500.0
2008-02-08 10:10:00,16.14,16.25,16.09,16.18,34900.0,16.1399,16.2499,16.0899,16.1799,34900.0
2008-02-08 10:20:00,16.19,16.26,16.11,16.26,95600.0,16.1899,16.2599,16.1099,16.2599,95600.0
2008-02-08 10:30:00,16.23,16.25,16.17,16.22,47500.0,16.2299,16.2499,16.1699,16.2199,47500.0
2008-02-08 10:40:00,16.22,16.3,16.16,16.28,65100.0,16.2199,16.2999,16.1599,16.2799,65100.0
2008-02-08 10:50:00,16.28,16.4,16.28,16.37,41400.0,16.2799,16.3999,16.2799,16.3699,41400.0
2008-02-08 11:00:00,16.36,16.4,16.32,16.35,47100.0,16.3599,16.3999,16.3199,16.3499,47100.0
2008-02-08 11:10:00,16.35,16.35,16.32,16.32,12600.0,16.3499,16.3499,16.3199,16.3199,12600.0
2008-02-08 11:20:00,16.35,16.35,16.28,16.3,15700.0,16.3499,16.3499,16.2799,16.2999,15700.0
2008-02-08 11:30:00,16.31,16.37,16.31,16.36,59400.0,16.3099,16.3699,16.3099,16.3599,59400.0
2008-02-08 11:40:00,16.37,16.48,16.37,16.48,82200.0,16.3699,16.4799,16.3699,16.4799,82200.0
2008-02-08 11:50:00,16.48,16.48,16.38,16.42,22200.0,16.4799,16.4799,16.3799,16.4199,22200.0
2008-02-08 12:00:00,16.39,16.42,16.36,16.4,30900.0,16.3899,16.4199,16.3599,16.3999,30900.0
2008-02-08 12:10:00,16.41,16.42,16.28,16.3,38700.0,16.4099,16.4199,16.2799,16.2999,38700.0
2008-02-08 12:20:00,16.3,16.39,16.28,16.33,57300.0,16.2999,16.3899,16.2799,16.3299,57300.0
2008-02-08 12:30:00,16.31,16.35,16.27,16.29,20200.0,16.3099,16.3499,16.2699,16.2899,20200.0
2008-02-08 12:40:00,16.3,16.35,16.28,16.32,11800.0,16.2999,16.3499,16.2799,16.3199,11800.0
2008-02-08 12:50:00,16.3,16.37,16.29,16.36,27600.0,16.2999,16.3699,16.2899,16.3599,27600.0
2008-02-08 13:00:00,16.34,16.37,16.33,16.37,7000.0,16.3399,16.3699,16.3299,16.3699,7000.0
2008-02-08 13:10:00,16.37,16.37,16.29,16.32,11400.0,16.3699,16.3699,16.2899,16.3199,11400.0
2008-02-08 13:20:00,16.3,16.37,16.29,16.34,17400.0,16.2999,16.3699,16.2899,16.3399,17400.0
2008-02-08 13:30:00,16.37,16.38,16.28,16.28,111400.0,16.3699,16.3799,16.2799,16.2799,111400.0
2008-02-08 13:40:00,16.28,16.35,16.28,16.32,34300.0,16.2799,16.3499,16.2799,16.3199,34300.0
2008-02-08 13:50:00,16.32,16.35,16.23,16.34,31700.0,16.3199,16.3499,16.2299,16.3399,31700.0
2008-02-08 14:00:00,16.34,16.34,16.27,16.34,14200.0,16.3399,16.3399,16.2699,16.3399,14200.0
2008-02-08 14:10:00,16.34,16.35,16.32,16.35,19500.0,16.3399,16.3499,16.3199,16.3499,19500.0
2008-02-08 14:20:00,16.35,16.35,16.32,16.34,15700.0,16.3499,16.3499,16.3199,16.3399,15700.0
2008-02-08 14:30:00,16.32,16.34,16.29,16.33,15300.0,16.3199,16.3399,16.2899,16.3299,15300.0
2008-02-08 14:40:00,16.33,16.34,16.29,16.3,6900.0,16.3299,16.3399,16.2899,16.2999,6900.0
2008-02-08 14:50:00,16.3,16.3,16.26,16.26,11000.0,16.2999,16.2999,16.2599,16.2599,11000.0
2008-02-08 15:00:00,16.26,16.33,16.24,16.33,9100.0,16.2599,16.3299,16.2399,16.3299,9100.0
2008-02-08 15:10:00,16.34,16.34,16.22,16.31,30200.0,16.3399,16.3399,16.2199,16.3099,30200.0
2008-02-08 15:20:00,16.32,16.34,16.29,16.34,14300.0,16.3199,16.3399,16.2899,16.3399,14300.0
2008-02-08 15:30:00,16.35,16.35,16.3,16.34,49300.0,16.3499,16.3499,16.2999,16.3399,49300.0
2008-02-08 15:40:00,16.34,16.35,16.33,16.33,31400.0,16.3399,16.3499,16.3299,16.3299,31400.0
2008-02-08 15:50:00,16.33,16.34,16.27,16.32,70000.0,16.3299,16.3399,16.2699,16.3199,70000.0
2008-02-11 09:30:00,16.27,16.35,15.96,15.96,29400.0,16.2699,16.3499,15.9599,15.9599,29400.0
2008-02-11 09:40:00,15.95,16.03,15.89,15.99,42600.0,15.9499,16.0299,15.8899,15.9899,42600.0
2008-02-11 09:50:00,16.0,16.39,15.99,16.24,75600.0,15.9999,16.3899,15.9899,16.2399,75600.0
2008-02-11 10:00:00,16.24,16.24,16.1,16.22,40200.0,16.2399,16.2399,16.0999,16.2199,40200.0
2008-02-11 10:10:00,16.17,16.21,16.16,16.2,41900.0,16.1699,16.2099,16.1599,16.1999,41900.0
2008-02-11 10:20:00,16.19,16.38,16.18,16.32,61300.0,16.1899,16.3799,16.1799,16.3199,61300.0
2008-02-11 10:30:00,16.3,16.35,16.24,16.33,32900.0,16.2999,16.3499,16.2399,16.3299,32900.0
2008-02-11 10:40:00,16.33,16.39,16.31,16.37,29600.0,16.3299,16.3899,16.3099,16.3699,29600.0
2008-02-11 10:50:00,16.37,16.41,16.33,16.33,28200.0,16.3699,16.4099,16.3299,16.3299,28200.0
2008-02-11 11:00:00,16.35,16.39,16.32,16.39,15100.0,16.3499,16.3899,16.3199,16.3899,15100.0
2008-02-11 11:10:00,16.38,16.4,16.3,16.31,15800.0,16.3799,16.3999,16.2999,16.3099,15800.0
2008-02-11 11:20:00,16.31,16.31,16.16,16.22,31400.0,16.3099,16.3099,16.1599,16.2199,31400.0
2008-02-11 11:30:00,16.21,16.26,16.2,16.26,29900.0,16.2099,16.2599,16.1999,16.2599,29900.0
2008-02-11 11:40:00,16.24,16.29,16.2,16.2,17500.0,16.2399,16.2899,16.1999,16.1999,17500.0
2008-02-11 11:50:00,16.2,16.22,16.14,16.18,19900.0,16.1999,16.2199,16.1399,16.1799,19900.0
2008-02-11 12:00:00,16.19,16.38,16.17,16.29,47000.0,16.1899,16.3799,16.1699,16.2899,47000.0
2008-02-11 12:10:00,16.3,16.32,16.25,16.25,16300.0,16.2999,16.3199,16.2499,16.2499,16300.0
2008-02-11 12:20:00,16.24,16.29,16.19,16.27,20500.0,16.2399,16.2899,16.1899,16.2699,20500.0
2008-02-11 12:30:00,16.27,16.37,16.26,16.37,16000.0,16.2699,16.3699,16.2599,16.3699,16000.0
2008-02-11 12:40:00,16.35,16.39,16.35,16.36,5400.0,16.3499,16.3899,16.3499,16.3599,5400.0
2008-02-11 12:50:00,16.35,16.41,16.35,16.41,42200.0,16.3499,16.4099,16.3499,16.4099,42200.0
2008-02-11 13:00:00,16.43,16.44,16.39,16.39,8100.0,16.4299,16.4399,16.3899,16.3899,8100.0
2008-02-11 13:10:00,16.36,16.4,16.35,16.37,17600.0,16.3599,16.3999,16.3499,16.3699,17600.0
2008-02-11 13:20:00,16.37,16.39,16.35,16.39,12700.0,16.3699,16.3899,16.3499,16.3899,12700.0
2008-02-11 13:30:00,16.4,16.43,16.4,16.41,20500.0,16.3999,16.4299,16.3999,16.4099,20500.0
2008-02-11 13:40:00,16.42,16.43,16.39,16.39,14100.0,16.4199,16.4299,16.3899,16.3899,14100.0
2008-02-11 13:50:00,16.39,16.43,16.39,16.4,32700.0,16.3899,16.4299,16.3899,16.3999,32700.0
2008-02-11 14:00:00,16.4,16.4,16.36,16.39,15000.0,16.3999,16.3999,16.3599,16.3899,15000.0
2008-02-11 14:10:00,16.38,16.43,16.36,16.37,26900.0,16.3799,16.4299,16.3599,16.3699,26900.0
2008-02-11 14:20:00,16.36,16.4,16.31,16.36,15400.0,16.3599,16.3999,16.3099,16.3599,15400.0
2008-02-11 14:30:00,16.36,16.37,16.25,16.29,25400.0,16.3599,16.3699,16.2499,16.2899,25400.0
2008-02-11 14:40:00,16.28,16.39,16.28,16.39,12900.0,16.2799,16.3899,16.2799,16.3899,12900.0
2008-02-11 14:50:00,16.39,16.39,16.27,16.33,24300.0,16.3899,16.3899,16.2699,16.3299,24300.0
2008-02-11 15:00:00,16.34,16.34,16.22,16.24,24100.0,16.3399,16.3399,16.2199,16.2399,24100.0
2008-02-11 15:10:00,16.23,16.3,16.23,16.3,30900.0,16.2299,16.2999,16.2299,16.2999,30900.0
2008-02-11 15:20:00,16.33,16.36,16.3,16.36,20400.0,16.3299,16.3599,16.2999,16.3599,20400.0
2008-02-11 15:30:00,16.36,16.39,16.3,16.32,34900.0,16.3599,16.3899,16.2999,16.3199,34900.0
2008-02-11 15:40:00,16.32,16.35,16.28,16.34,52900.0,16.3199,16.3499,16.2799,16.3399,52900.0
2008-02-11 15:50:00,16.33,16.34,16.21,16.28,74900.0,16.3299,16.3399,16.2099,16.2799,74900.0
2008-02-12 09:30:00,16.32,16.37,16.15,16.23,12800.0,16.3199,16.3699,16.1499,16.2299,12800.0
2008-02-12 09:40:00,16.23,16.34,16.16,16.24,10800.0,16.2299,16.3399,16.1599,16.2399,10800.0
2008-02-12 09:50:00,16.28,16.29,16.17,16.2,7300.0,16.2799,16.2899,16.1699,16.1999,7300.0
2008-02-12 10:00:00,16.22,16.3,16.2,16.25,6300.0,16.2199,16.2999,16.1999,16.2499,6300.0
2008-02-12 10:10:00,16.26,16.35,16.22,16.27,21800.0,16.2599,16.3499,16.2199,16.2699,21800.0
2008-02-12 10:20:00,16.27,16.29,16.27,16.29,6500.0,16.2699,16.2899,16.2699,16.2899,6500.0
2008-02-12 10:30:00,16.29,16.3,16.27,16.27,13400.0,16.2899,16.2999,16.2699,16.2699,13400.0
2008-02-12 10:40:00,16.29,16.29,16.21,16.24,9700.0,16.2899,16.2899,16.2099,16.2399,9700.0
2008-02-12 10:50:00,16.24,16.29,16.21,16.23,24600.0,16.2399,16.2899,16.2099,16.2299,24600.0
2008-02-12 11:00:00,16.22,16.28,16.17,16.28,13400.0,16.2199,16.2799,16.1699,16.2799,13400.0
2008-02-12 11:10:00,16.28,16.32,16.28,16.32,5500.0,16.2799,16.3199,16.2799,16.3199,5500.0
2008-02-12 11:20:00,16.32,16.32,16.27,16.28,5600.0,16.3199,16.3199,16.2699,16.2799,5600.0
2008-02-12 11:30:00,16.28,16.28,16.26,16.27,2000.0,16.2799,16.2799,16.2599,16.2699,2000.0
2008-02-12 11:40:00,16.27,16.28,16.25,16.26,2300.0,16.2699,16.2799,16.2499,16.2599,2300.0
2008-02-12 11:50:00,16.26,16.27,16.22,16.23,24700.0,16.2599,16.2699,16.2199,16.2299,24700.0
2008-02-12 12:00:00,16.23,16.24,16.21,16.22,40900.0,16.2299,16.2399,16.2099,16.2199,40900.0
2008-02-12 12:10:00,16.22,16.26,16.19,16.21,39200.0,16.2199,16.2599,16.1899,16.2099,39200.0
2008-02-12 12:20:00,16.22,16.32,16.2,16.31,263200.0,16.2199,16.3199,16.1999,16.3099,263200.0
2008-02-12 12:30:00,16.3,16.36,16.2,16.25,18900.0,16.2999,16.3599,16.1999,16.2499,18900.0
2008-02-12 12:40:00,16.27,16.28,16.25,16.26,5300.0,16.2699,16.2799,16.2499,16.2599,5300.0
2008-02-12 12:50:00,16.26,16.33,16.23,16.31,3800.0,16.2599,16.3299,16.2299,16.3099,3800.0
2008-02-12 13:00:00,16.31,16.34,16.29,16.3,13600.0,16.3099,16.3399,16.2899,16.2999,13600.0
2008-02-12 13:10:00,16.32,16.32,16.27,16.28,5300.0,16.3199,16.3199,16.2699,16.2799,5300.0
2008-02-12 13:20:00,16.29,16.33,16.29,16.32,6700.0,16.2899,16.3299,16.2899,16.3199,6700.0
2008-02-12 13:30:00,16.32,16.36,16.31,16.34,16300.0,16.3199,16.3599,16.3099,16.3399,16300.0
2008-02-12 13:40:00,16.34,16.35,16.3,16.35,11100.0,16.3399,16.3499,16.2999,16.3499,11100.0
2008-02-12 13:50:00,16.34,16.4,16.34,16.4,6400.0,16.3399,16.3999,16.3399,16.3999,6400.0
2008-02-12 14:00:00,16.39,16.39,16.35,16.38,10000.0,16.3899,16.3899,16.3499,16.3799,10000.0
2008-02-12 14:10:00,16.38,16.4,16.29,16.32,5700.0,16.3799,16.3999,16.2899,16.3199,5700.0
2008-02-12 14:20:00,16.29,16.32,16.26,16.32,6800.0,16.2899,16.3199,16.2599,16.3199,6800.0
2008-02-12 14:30:00,16.32,16.32,16.3,16.31,4500.0,16.3199,16.3199,16.2999,16.3099,4500.0
2008-02-12 14:40:00,16.31,16.39,16.29,16.37,12000.0,16.3099,16.3899,16.2899,16.3699,12000.0
2008-02-12 14:50:00,16.37,16.39,16.33,16.35,11500.0,16.3699,16.3899,16.3299,16.3499,11500.0
2008-02-12 15:00:00,16.35,16.35,16.2,16.23,10900.0,16.3499,16.3499,16.1999,16.2299,10900.0
2008-02-12 15:10:00,16.23,16.23,16.17,16.17,10700.0,16.2299,16.2299,16.1699,16.1699,10700.0
2008-02-12 15:20:00,16.17,16.18,15.99,16.01,42900.0,16.1699,16.1799,15.9899,16.0099,42900.0
2008-02-12 15:30:00,16.01,16.09,15.93,15.97,60100.0,16.0099,16.0899,15.9299,15.9699,60100.0
2008-02-12 15:40:00,15.96,16.03,15.93,16.02,55000.0,15.9599,16.0299,15.9299,16.0199,55000.0
2008-02-12 15:50:00,16.03,16.2,15.99,16.13,84000.0,16.0299,16.1999,15.9899,16.1299,84000.0
2008-02-13 09:30:00,16.36,16.71,16.36,16.59,87200.0,16.3599,16.7099,16.3599,16.5899,87200.0
2008-02-13 09:40:00,16.59,16.6,16.42,16.45,19900.0,16.5899,16.5999,16.4199,16.4499,19900.0
2008-02-13 09:50:00,16.44,16.49,16.36,16.45,27200.0,16.4399,16.4899,16.3599,16.4499,27200.0
2008-02-13 10:00:00,16.43,16.54,16.42,16.5,25800.0,16.4299,16.5399,16.4199,16.4999,25800.0
2008-02-13 10:10:00,16.51,16.51,16.4,16.41,11400.0,16.5099,16.5099,16.3999,16.4099,11400.0
2008-02-13 10:20:00,16.41,16.43,16.34,16.4,12000.0,16.4099,16.4299,16.3399,16.3999,12000.0
2008-02-13 10:30:00,16.47,16.48,16.34,16.43,12100.0,16.4699,16.4799,16.3399,16.4299,12100.0
2008-02-13 10:40:00,16.44,16.45,16.39,16.39,6700.0,16.4399,16.4499,16.3899,16.3899,6700.0
2008-02-13 10:50:00,16.39,16.39,16.38,16.38,7700.0,16.3899,16.3899,16.3799,16.3799,7700.0
2008-02-13 11:00:00,16.38,16.38,16.37,16.37,6500.0,16.3799,16.3799,16.3699,16.3699,6500.0
2008-02-13 11:10:00,16.36,16.38,16.36,16.38,7100.0,16.3599,16.3799,16.3599,16.3799,7100.0
2008-02-13 11:20:00,16.38,16.39,16.37,16.38,372800.0,16.3799,16.3899,16.3699,16.3799,372800.0
2008-02-13 11:30:00,16.38,16.4,16.34,16.38,27100.0,16.3799,16.3999,16.3399,16.3799,27100.0
2008-02-13 11:40:00,16.38,16.38,16.35,16.38,68900.0,16.3799,16.3799,16.3499,16.3799,68900.0
2008-02-13 11:50:00,16.38,16.46,16.35,16.4,375700.0,16.3799,16.4599,16.3499,16.3999,375700.0
2008-02-13 12:00:00,16.39,16.51,16.39,16.51,15600.0,16.3899,16.5099,16.3899,16.5099,15600.0
2008-02-13 12:10:00,16.52,16.55,16.48,16.49,29200.0,16.5199,16.5499,16.4799,16.4899,29200.0
2008-02-13 12:20:00,16.49,16.51,16.48,16.5,5100.0,16.4899,16.5099,16.4799,16.4999,5100.0
2008-02-13 12:30:00,16.51,16.6,16.5,16.56,39300.0,16.5099,16.5999,16.4999,16.5599,39300.0
2008-02-13 12:40:00,16.56,16.59,16.54,16.55,9100.0,16.5599,16.5899,16.5399,16.5499,9100.0
2008-02-13 12:50:00,16.55,16.62,16.55,16.62,14600.0,16.5499,16.6199,16.5499,16.6199,14600.0
2008-02-13 13:00:00,16.6,16.71,16.52,16.66,54800.0,16.5999,16.7099,16.5199,16.6599,54800.0
2008-02-13 13:10:00,16.68,16.7,16.55,16.66,37100.0,16.6799,16.6999,16.5499,16.6599,37100.0
2008-02-13 13:20:00,16.65,16.7,16.64,16.68,47300.0,16.6499,16.6999,16.6399,16.6799,47300.0
2008-02-13 13:30:00,16.69,16.7,16.64,16.65,13600.0,16.6899,16.6999,16.6399,16.6499,13600.0
2008-02-13 13:40:00,16.65,16.65,16.59,16.6,13100.0,16.6499,16.6499,16.5899,16.5999,13100.0
2008-02-13 13:50:00,16.58,16.6,16.49,16.54,29800.0,16.5799,16.5999,16.4899,16.5399,29800.0
2008-02-13 14:00:00,16.55,16.6,16.5,16.6,13500.0,16.5499,16.5999,16.4999,16.5999,13500.0
2008-02-13 14:10:00,16.58,16.6,16.5,16.57,20400.0,16.5799,16.5999,16.4999,16.5699,20400.0
2008-02-13 14:20:00,16.58,16.6,16.56,16.6,11200.0,16.5799,16.5999,16.5599,16.5999,11200.0
2008-02-13 14:30:00,16.6,16.65,16.59,16.64,23400.0,16.5999,16.6499,16.5899,16.6399,23400.0
2008-02-13 14:40:00,16.65,16.7,16.61,16.7,20000.0,16.6499,16.6999,16.6099,16.6999,20000.0
2008-02-13 14:50:00,16.69,16.74,16.67,16.72,20200.0,16.6899,16.7399,16.6699,16.7199,20200.0
2008-02-13 15:00:00,16.72,16.73,16.67,16.67,24600.0,16.7199,16.7299,16.6699,16.6699,24600.0
2008-02-13 15:10:00,16.67,16.73,16.67,16.7,26100.0,16.6699,16.7299,16.6699,16.6999,26100.0
2008-02-13 15:20:00,16.69,16.71,16.67,16.7,29800.0,16.6899,16.7099,16.6699,16.6999,29800.0
2008-02-13 15:30:00,16.69,16.72,16.68,16.72,35700.0,16.6899,16.7199,16.6799,16.7199,35700.0
2008-02-13 15:40:00,16.73,16.73,16.7,16.72,22800.0,16.7299,16.7299,16.6999,16.7199,22800.0
2008-02-13 15:50:00,16.72,16.77,16.7,16.72,74100.0,16.7199,16.7699,16.6999,16.7199,74100.0
2008-02-14 09:30:00,16.7,16.7,16.27,16.34,22100.0,16.6999,16.6999,16.2699,16.3399,22100.0
2008-02-14 09:40:00,16.37,16.37,16.26,16.27,16500.0,16.3699,16.3699,16.2599,16.2699,16500.0
2008-02-14 09:50:00,16.28,16.39,16.26,16.36,48200.0,16.2799,16.3899,16.2599,16.3599,48200.0
2008-02-14 10:00:00,16.36,16.53,16.35,16.42,29700.0,16.3599,16.5299,16.3499,16.4199,29700.0
2008-02-14 10:10:00,16.44,16.46,16.26,16.4,50200.0,16.4399,16.4599,16.2599,16.3999,50200.0
2008-02-14 10:20:00,16.4,16.4,16.26,16.26,29500.0,16.3999,16.3999,16.2599,16.2599,29500.0
2008-02-14 10:30:00,16.27,16.27,16.09,16.2,44200.0,16.2699,16.2699,16.0899,16.1999,44200.0
2008-02-14 10:40:00,16.18,16.21,16.12,16.18,29800.0,16.1799,16.2099,16.1199,16.1799,29800.0
2008-02-14 10:50:00,16.18,16.18,16.13,16.15,12600.0,16.1799,16.1799,16.1299,16.1499,12600.0
2008-02-14 11:00:00,16.15,16.18,16.06,16.07,28600.0,16.1499,16.1799,16.0599,16.0699,28600.0
2008-02-14 11:10:00,16.1,16.13,16.04,16.08,31100.0,16.0999,16.1299,16.0399,16.0799,31100.0
2008-02-14 11:20:00,16.07,16.09,16.03,16.08,15500.0,16.0699,16.0899,16.0299,16.0799,15500.0
2008-02-14 11:30:00,16.09,16.12,16.05,16.05,17300.0,16.0899,16.1199,16.0499,16.0499,17300.0
2008-02-14 11:40:00,16.06,16.07,16.0,16.0,25500.0,16.0599,16.0699,15.9999,15.9999,25500.0
2008-02-14 11:50:00,16.0,16.06,15.95,15.95,32400.0,15.9999,16.0599,15.9499,15.9499,32400.0
2008-02-14 12:00:00,15.97,15.97,15.87,15.91,159600.0,15.9699,15.9699,15.8699,15.9099,159600.0
2008-02-14 12:10:00,15.9,15.99,15.86,15.92,28000.0,15.8999,15.9899,15.8599,15.9199,28000.0
2008-02-14 12:20:00,15.91,16.0,15.91,15.99,23700.0,15.9099,15.9999,15.9099,15.9899,23700.0
2008-02-14 12:30:00,15.99,16.06,15.98,16.06,19300.0,15.9899,16.0599,15.9799,16.0599,19300.0
2008-02-14 12:40:00,16.06,16.07,16.05,16.05,19700.0,16.0599,16.0699,16.0499,16.0499,19700.0
2008-02-14 12:50:00,16.07,16.09,16.05,16.06,17500.0,16.0699,16.0899,16.0499,16.0599,17500.0
2008-02-14 13:00:00,16.06,16.08,16.04,16.05,22500.0,16.0599,16.0799,16.0399,16.0499,22500.0
2008-02-14 13:10:00,16.05,16.09,16.01,16.02,28200.0,16.0499,16.0899,16.0099,16.0199,28200.0
2008-02-14 13:20:00,16.04,16.07,16.0,16.06,12400.0,16.0399,16.0699,15.9999,16.0599,12400.0
2008-02-14 13:30:00,16.06,16.1,16.06,16.06,16700.0,16.0599,16.0999,16.0599,16.0599,16700.0
2008-02-14 13:40:00,16.06,16.1,16.0,16.0,17000.0,16.0599,16.0999,15.9999,15.9999,17000.0
2008-02-14 13:50:00,16.0,16.09,16.0,16.08,17200.0,15.9999,16.0899,15.9999,16.0799,17200.0
2008-02-14 14:00:00,16.07,16.11,16.07,16.11,14500.0,16.0699,16.1099,16.0699,16.1099,14500.0
2008-02-14 14:10:00,16.09,16.11,15.97,16.07,59700.0,16.0899,16.1099,15.9699,16.0699,59700.0
2008-02-14 14:20:00,16.07,16.1,16.0,16.0,11100.0,16.0699,16.0999,15.9999,15.9999,11100.0
2008-02-14 14:30:00,16.01,16.03,15.99,16.0,12100.0,16.0099,16.0299,15.9899,15.9999,12100.0
2008-02-14 14:40:00,16.0,16.01,15.99,16.0,18200.0,15.9999,16.0099,15.9899,15.9999,18200.0
2008-02-14 14:50:00,16.09,16.09,16.0,16.03,139200.0,16.0899,16.0899,15.9999,16.0299,139200.0
2008-02-14 15:00:00,16.02,16.02,16.0,16.01,21700.0,16.0199,16.0199,15.9999,16.0099,21700.0
2008-02-14 15:10:00,16.02,16.14,16.01,16.14,19100.0,16.0199,16.1399,16.0099,16.1399,19100.0
2008-02-14 15:20:00,16.14,16.15,16.06,16.07,20600.0,16.1399,16.1499,16.0599,16.0699,20600.0
2008-02-14 15:30:00,16.07,16.1,16.06,16.08,125100.0,16.0699,16.0999,16.0599,16.0799,125100.0
2008-02-14 15:40:00,16.08,16.08,15.94,15.95,125000.0,16.0799,16.0799,15.9399,15.9499,125000.0
2008-02-14 15:50:00,15.94,16.08,15.81,15.83,500700.0,15.9399,16.0799,15.8099,15.8299,500700.0
2008-02-15 09:30:00,15.83,15.86,15.75,15.78,64300.0,15.8299,15.8599,15.7499,15.7799,64300.0
2008-02-15 09:40:00,15.8,15.8,15.75,15.75,24900.0,15.7999,15.7999,15.7499,15.7499,24900.0
2008-02-15 09:50:00,15.75,15.8,15.69,15.8,159600.0,15.7499,15.7999,15.6899,15.7999,159600.0
2008-02-15 10:00:00,15.8,15.8,15.72,15.75,40700.0,15.7999,15.7999,15.7199,15.7499,40700.0
2008-02-15 10:10:00,15.76,15.81,15.68,15.7,53200.0,15.7599,15.8099,15.6799,15.6999,53200.0
2008-02-15 10:20:00,15.73,15.73,15.65,15.67,52000.0,15.7299,15.7299,15.6499,15.6699,52000.0
2008-02-15 10:30:00,15.67,15.77,15.65,15.72,94700.0,15.6699,15.7699,15.6499,15.7199,94700.0
2008-02-15 10:40:00,15.7,15.73,15.63,15.63,62200.0,15.6999,15.7299,15.6299,15.6299,62200.0
2008-02-15 10:50:00,15.64,15.69,15.58,15.6,85000.0,15.6399,15.6899,15.5799,15.5999,85000.0
2008-02-15 11:00:00,15.6,15.6,15.55,15.55,107700.0,15.5999,15.5999,15.5499,15.5499,107700.0
2008-02-15 11:10:00,15.55,15.6,15.55,15.55,53400.0,15.5499,15.5999,15.5499,15.5499,53400.0
2008-02-15 11:20:00,15.55,15.57,15.53,15.53,90800.0,15.5499,15.5699,15.5299,15.5299,90800.0
2008-02-15 11:30:00,15.52,15.58,15.52,15.56,533800.0,15.5199,15.5799,15.5199,15.5599,533800.0
2008-02-15 11:40:00,15.55,15.61,15.55,15.55,70100.0,15.5499,15.6099,15.5499,15.5499,70100.0
2008-02-15 11:50:00,15.56,15.68,15.56,15.6,55500.0,15.5599,15.6799,15.5599,15.5999,55500.0
2008-02-15 12:00:00,15.59,15.73,15.58,15.71,33600.0,15.5899,15.7299,15.5799,15.7099,33600.0
2008-02-15 12:10:00,15.71,15.75,15.7,15.74,34200.0,15.7099,15.7499,15.6999,15.7399,34200.0
2008-02-15 12:20:00,15.74,15.76,15.59,15.6,27200.0,15.7399,15.7599,15.5899,15.5999,27200.0
2008-02-15 12:30:00,15.59,15.63,15.57,15.58,20500.0,15.5899,15.6299,15.5699,15.5799,20500.0
2008-02-15 12:40:00,15.58,15.64,15.55,15.63,19200.0,15.5799,15.6399,15.5499,15.6299,19200.0
2008-02-15 12:50:00,15.65,15.67,15.61,15.64,16500.0,15.6499,15.6699,15.6099,15.6399,16500.0
2008-02-15 13:00:00,15.64,15.64,15.55,15.56,27200.0,15.6399,15.6399,15.5499,15.5599,27200.0
2008-02-15 13:10:00,15.56,15.62,15.55,15.57,59600.0,15.5599,15.6199,15.5499,15.5699,59600.0
2008-02-15 13:20:00,15.57,15.61,15.55,15.58,37300.0,15.5699,15.6099,15.5499,15.5799,37300.0
2008-02-15 13:30:00,15.58,15.7,15.56,15.69,32200.0,15.5799,15.6999,15.5599,15.6899,32200.0
2008-02-15 13:40:00,15.71,15.76,15.65,15.69,27000.0,15.7099,15.7599,15.6499,15.6899,27000.0
2008-02-15 13:50:00,15.68,15.77,15.68,15.75,20800.0,15.6799,15.7699,15.6799,15.7499,20800.0
2008-02-15 14:00:00,15.74,15.86,15.74,15.82,33100.0,15.7399,15.8599,15.7399,15.8199,33100.0
2008-02-15 14:10:00,15.82,15.82,15.68,15.71,27600.0,15.8199,15.8199,15.6799,15.7099,27600.0
2008-02-15 14:20:00,15.68,15.78,15.68,15.78,20400.0,15.6799,15.7799,15.6799,15.7799,20400.0
2008-02-15 14:30:00,15.81,15.84,15.8,15.83,40300.0,15.8099,15.8399,15.7999,15.8299,40300.0
2008-02-15 14:40:00,15.83,15.83,15.78,15.78,24800.0,15.8299,15.8299,15.7799,15.7799,24800.0
2008-02-15 14:50:00,15.78,15.81,15.75,15.8,26100.0,15.7799,15.8099,15.7499,15.7999,26100.0
2008-02-15 15:00:00,15.79,15.79,15.68,15.77,42000.0,15.7899,15.7899,15.6799,15.7699,42000.0
2008-02-15 15:10:00,15.76,15.81,15.76,15.81,16000.0,15.7599,15.8099,15.7599,15.8099,16000.0
2008-02-15 15:20:00,15.8,15.86,15.79,15.84,24000.0,15.7999,15.8599,15.7899,15.8399,24000.0
2008-02-15 15:30:00,15.84,15.9,15.8,15.89,40700.0,15.8399,15.8999,15.7999,15.8899,40700.0
2008-02-15 15:40:00,15.89,15.92,15.85,15.88,32500.0,15.8899,15.9199,15.8499,15.8799,32500.0
2008-02-15 15:50:00,15.88,15.93,15.79,15.85,63000.0,15.8799,15.9299,15.7899,15.8499,63000.0
2008-02-19 09:30:00,15.94,15.97,15.56,15.71,98800.0,15.9399,15.9699,15.5599,15.7099,98800.0
2008-02-19 09:40:00,15.67,15.77,15.61,15.75,11100.0,15.6699,15.7699,15.6099,15.7499,11100.0
2008-02-19 09:50:00,15.73,15.8,15.71,15.78,11100.0,15.7299,15.7999,15.7099,15.7799,11100.0
2008-02-19 10:00:00,15.77,15.86,15.76,15.8,25500.0,15.7699,15.8599,15.7599,15.7999,25500.0
2008-02-19 10:10:00,15.81,15.85,15.78,15.85,12100.0,15.8099,15.8499,15.7799,15.8499,12100.0
2008-02-19 10:20:00,15.85,15.91,15.82,15.82,41500.0,15.8499,15.9099,15.8199,15.8199,41500.0
2008-02-19 10:30:00,15.84,15.9,15.7,15.75,89400.0,15.8399,15.8999,15.6999,15.7499,89400.0
2008-02-19 10:40:00,15.74,15.8,15.7,15.76,45300.0,15.7399,15.7999,15.6999,15.7599,45300.0
2008-02-19 10:50:00,15.77,15.85,15.75,15.83,10100.0,15.7699,15.8499,15.7499,15.8299,10100.0
2008-02-19 11:00:00,15.82,15.84,15.76,15.77,11300.0,15.8199,15.8399,15.7599,15.7699,11300.0
2008-02-19 11:10:00,15.77,15.86,15.75,15.86,18800.0,15.7699,15.8599,15.7499,15.8599,18800.0
2008-02-19 11:20:00,15.84,15.89,15.83,15.86,13000.0,15.8399,15.8899,15.8299,15.8599,13000.0
2008-02-19 11:30:00,15.84,15.88,15.8,15.8,12100.0,15.8399,15.8799,15.7999,15.7999,12100.0
2008-02-19 11:40:00,15.81,15.82,15.78,15.78,9900.0,15.8099,15.8199,15.7799,15.7799,9900.0
2008-02-19 11:50:00,15.76,15.86,15.76,15.86,15900.0,15.7599,15.8599,15.7599,15.8599,15900.0
2008-02-19 12:00:00,15.84,15.86,15.77,15.84,15400.0,15.8399,15.8599,15.7699,15.8399,15400.0
2008-02-19 12:10:00,15.84,15.85,15.84,15.85,3100.0,15.8399,15.8499,15.8399,15.8499,3100.0
2008-02-19 12:20:00,15.85,15.91,15.85,15.9,4700.0,15.8499,15.9099,15.8499,15.8999,4700.0
2008-02-19 12:30:00,15.89,15.89,15.77,15.77,13000.0,15.8899,15.8899,15.7699,15.7699,13000.0
2008-02-19 12:40:00,15.78,15.8,15.77,15.77,4400.0,15.7799,15.7999,15.7699,15.7699,4400.0
2008-02-19 12:50:00,15.77,15.78,15.77,15.77,5000.0,15.7699,15.7799,15.7699,15.7699,5000.0
2008-02-19 13:00:00,15.78,15.89,15.78,15.89,13200.0,15.7799,15.8899,15.7799,15.8899,13200.0
2008-02-19 13:10:00,15.9,15.97,15.84,15.85,22200.0,15.8999,15.9699,15.8399,15.8499,22200.0
2008-02-19 13:20:00,15.85,15.85,15.8,15.8,6900.0,15.8499,15.8499,15.7999,15.7999,6900.0
2008-02-19 13:30:00,15.81,15.81,15.77,15.81,9100.0,15.8099,15.8099,15.7699,15.8099,9100.0
2008-02-19 13:40:00,15.81,15.82,15.78,15.8,12800.0,15.8099,15.8199,15.7799,15.7999,12800.0
2008-02-19 13:50:00,15.81,15.81,15.77,15.77,7200.0,15.8099,15.8099,15.7699,15.7699,7200.0
2008-02-19 14:00:00,15.77,15.8,15.77,15.79,34100.0,15.7699,15.7999,15.7699,15.7899,34100.0
2008-02-19 14:10:00,15.78,15.82,15.78,15.82,12200.0,15.7799,15.8199,15.7799,15.8199,12200.0
2008-02-19 14:20:00,15.82,15.84,15.79,15.79,16600.0,15.8199,15.8399,15.7899,15.7899,16600.0
2008-02-19 14:30:00,15.8,15.8,15.76,15.76,16100.0,15.7999,15.7999,15.7599,15.7599,16100.0
2008-02-19 14:40:00,15.76,15.8,15.74,15.8,48100.0,15.7599,15.7999,15.7399,15.7999,48100.0
2008-02-19 14:50:00,15.77,15.78,15.73,15.76,60400.0,15.7699,15.7799,15.7299,15.7599,60400.0
2008-02-19 15:00:00,15.76,15.77,15.72,15.76,152100.0,15.7599,15.7699,15.7199,15.7599,152100.0
2008-02-19 15:10:00,15.77,15.79,15.76,15.77,22900.0,15.7699,15.7899,15.7599,15.7699,22900.0
2008-02-19 15:20:00,15.78,15.8,15.76,15.79,17600.0,15.7799,15.7999,15.7599,15.7899,17600.0
2008-02-19 15:30:00,15.79,15.84,15.77,15.8,27800.0,15.7899,15.8399,15.7699,15.7999,27800.0
2008-02-19 15:40:00,15.8,15.81,15.75,15.77,23100.0,15.7999,15.8099,15.7499,15.7699,23100.0
2008-02-19 15:50:00,15.78,15.85,15.7,15.85,79200.0,15.7799,15.8499,15.6999,15.8499,79200.0
2008-02-20 09:30:00,15.67,15.75,15.63,15.74,15600.0,15.6699,15.7499,15.6299,15.7399,15600.0
2008-02-20 09:40:00,15.7,15.76,15.6,15.66,22400.0,15.6999,15.7599,15.5999,15.6599,22400.0
2008-02-20 09:50:00,15.71,15.71,15.6,15.66,6200.0,15.7099,15.7099,15.5999,15.6599,6200.0
2008-02-20 10:00:00,15.64,15.65,15.56,15.58,58600.0,15.6399,15.6499,15.5599,15.5799,58600.0
2008-02-20 10:10:00,15.63,15.67,15.6,15.67,57400.0,15.6299,15.6699,15.5999,15.6699,57400.0
2008-02-20 10:20:00,15.65,15.7,15.63,15.66,70600.0,15.6499,15.6999,15.6299,15.6599,70600.0
2008-02-20 10:30:00,15.66,15.68,15.65,15.68,48500.0,15.6599,15.6799,15.6499,15.6799,48500.0
2008-02-20 10:40:00,15.68,15.73,15.68,15.7,16400.0,15.6799,15.7299,15.6799,15.6999,16400.0
2008-02-20 10:50:00,15.71,15.71,15.68,15.69,3900.0,15.7099,15.7099,15.6799,15.6899,3900.0
2008-02-20 11:00:00,15.71,15.79,15.71,15.75,19500.0,15.7099,15.7899,15.7099,15.7499,19500.0
2008-02-20 11:10:00,15.77,15.85,15.77,15.84,19000.0,15.7699,15.8499,15.7699,15.8399,19000.0
2008-02-20 11:20:00,15.84,15.98,15.84,15.94,44000.0,15.8399,15.9799,15.8399,15.9399,44000.0
2008-02-20 11:30:00,15.91,15.95,15.87,15.92,20800.0,15.9099,15.9499,15.8699,15.9199,20800.0
2008-02-20 11:40:00,15.95,15.98,15.91,15.95,35100.0,15.9499,15.9799,15.9099,15.9499,35100.0
2008-02-20 11:50:00,15.96,16.05,15.94,16.02,24400.0,15.9599,16.0499,15.9399,16.0199,24400.0
2008-02-20 12:00:00,16.02,16.2,16.02,16.15,63100.0,16.0199,16.1999,16.0199,16.1499,63100.0
2008-02-20 12:10:00,16.16,16.3,16.12,16.25,53200.0,16.1599,16.2999,16.1199,16.2499,53200.0
2008-02-20 12:20:00,16.27,16.3,16.12,16.13,57300.0,16.2699,16.2999,16.1199,16.1299,57300.0
2008-02-20 12:30:00,16.13,16.18,16.13,16.15,10600.0,16.1299,16.1799,16.1299,16.1499,10600.0
2008-02-20 12:40:00,16.13,16.14,16.1,16.1,3600.0,16.1299,16.1399,16.0999,16.0999,3600.0
2008-02-20 12:50:00,16.1,16.11,16.08,16.09,8200.0,16.0999,16.1099,16.0799,16.0899,8200.0
2008-02-20 13:00:00,16.09,16.18,16.08,16.18,9000.0,16.0899,16.1799,16.0799,16.1799,9000.0
2008-02-20 13:10:00,16.18,16.18,16.1,16.11,14800.0,16.1799,16.1799,16.0999,16.1099,14800.0
2008-02-20 13:20:00,16.1,16.1,16.05,16.05,18600.0,16.0999,16.0999,16.0499,16.0499,18600.0
2008-02-20 13:30:00,16.06,16.06,16.02,16.06,22400.0,16.0599,16.0599,16.0199,16.0599,22400.0
2008-02-20 13:40:00,16.05,16.14,16.05,16.09,35800.0,16.0499,16.1399,16.0499,16.0899,35800.0
2008-02-20 13:50:00,16.06,16.12,16.04,16.05,32100.0,16.0599,16.1199,16.0399,16.0499,32100.0
2008-02-20 14:00:00,16.05,16.2,16.03,16.2,31800.0,16.0499,16.1999,16.0299,16.1999,31800.0
2008-02-20 14:10:00,16.17,16.26,16.12,16.2,61300.0,16.1699,16.2599,16.1199,16.1999,61300.0
2008-02-20 14:20:00,16.21,16.38,16.19,16.28,113000.0,16.2099,16.3799,16.1899,16.2799,113000.0
2008-02-20 14:30:00,16.28,16.38,16.28,16.37,65400.0,16.2799,16.3799,16.2799,16.3699,65400.0
2008-02-20 14:40:00,16.39,16.45,16.3,16.43,65400.0,16.3899,16.4499,16.2999,16.4299,65400.0
2008-02-20 14:50:00,16.43,16.51,16.4,16.51,103000.0,16.4299,16.5099,16.3999,16.5099,103000.0
2008-02-20 15:00:00,16.5,16.65,16.44,16.61,200800.0,16.4999,16.6499,16.4399,16.6099,200800.0
2008-02-20 15:10:00,16.6,16.62,16.45,16.51,62100.0,16.5999,16.6199,16.4499,16.5099,62100.0
2008-02-20 15:20:00,16.49,16.5,16.43,16.45,43100.0,16.4899,16.4999,16.4299,16.4499,43100.0
2008-02-20 15:30:00,16.46,16.46,16.4,16.44,87200.0,16.4599,16.4599,16.3999,16.4399,87200.0
2008-02-20 15:40:00,16.46,16.56,16.38,16.5,113000.0,16.4599,16.5599,16.3799,16.4999,113000.0
2008-02-20 15:50:00,16.49,16.58,16.49,16.56,169700.0,16.4899,16.5799,16.4899,16.5599,169700.0
2008-02-21 09:30:00,16.29,16.51,16.21,16.49,62600.0,16.2899,16.5099,16.2099,16.4899,62600.0
2008-02-21 09:40:00,16.46,16.52,16.43,16.44,88400.0,16.4599,16.5199,16.4299,16.4399,88400.0
2008-02-21 09:50:00,16.43,16.5,16.42,16.49,52100.0,16.4299,16.4999,16.4199,16.4899,52100.0
2008-02-21 10:00:00,16.5,16.74,16.46,16.68,170000.0,16.4999,16.7399,16.4599,16.6799,170000.0
2008-02-21 10:10:00,16.68,16.77,16.66,16.7,169700.0,16.6799,16.7699,16.6599,16.6999,169700.0
2008-02-21 10:20:00,16.7,16.75,16.68,16.68,28300.0,16.6999,16.7499,16.6799,16.6799,28300.0
2008-02-21 10:30:00,16.69,16.7,16.66,16.69,33500.0,16.6899,16.6999,16.6599,16.6899,33500.0
2008-02-21 10:40:00,16.69,16.7,16.59,16.6,34900.0,16.6899,16.6999,16.5899,16.5999,34900.0
2008-02-21 10:50:00,16.6,16.7,16.6,16.62,40700.0,16.5999,16.6999,16.5999,16.6199,40700.0
2008-02-21 11:00:00,16.61,16.71,16.6,16.7,59700.0,16.6099,16.7099,16.5999,16.6999,59700.0
2008-02-21 11:10:00,16.71,16.83,16.7,16.78,40700.0,16.7099,16.8299,16.6999,16.7799,40700.0
2008-02-21 11:20:00,16.77,16.77,16.69,16.74,29200.0,16.7699,16.7699,16.6899,16.7399,29200.0
2008-02-21 11:30:00,16.72,16.78,16.71,16.75,52800.0,16.7199,16.7799,16.7099,16.7499,52800.0
2008-02-21 11:40:00,16.76,16.76,16.61,16.67,73500.0,16.7599,16.7599,16.6099,16.6699,73500.0
2008-02-21 11:50:00,16.67,16.81,16.67,16.78,45200.0,16.6699,16.8099,16.6699,16.7799,45200.0
2008-02-21 12:00:00,16.78,16.87,16.78,16.87,59800.0,16.7799,16.8699,16.7799,16.8699,59800.0
2008-02-21 12:10:00,16.85,16.9,16.83,16.9,44200.0,16.8499,16.8999,16.8299,16.8999,44200.0
2008-02-21 12:20:00,16.9,16.91,16.86,16.87,56100.0,16.8999,16.9099,16.8599,16.8699,56100.0
2008-02-21 12:30:00,16.87,16.96,16.85,16.96,31400.0,16.8699,16.9599,16.8499,16.9599,31400.0
2008-02-21 12:40:00,16.96,17.15,16.95,17.15,101300.0,16.9599,17.1499,16.9499,17.1499,101300.0
2008-02-21 12:50:00,17.1,17.3,17.1,17.19,225900.0,17.0999,17.2999,17.0999,17.1899,225900.0
2008-02-21 13:00:00,17.23,17.23,16.97,16.97,169600.0,17.2299,17.2299,16.9699,16.9699,169600.0
2008-02-21 13:10:00,16.98,16.98,16.8,16.83,40900.0,16.9799,16.9799,16.7999,16.8299,40900.0
2008-02-21 13:20:00,16.84,16.93,16.83,16.93,19700.0,16.8399,16.9299,16.8299,16.9299,19700.0
2008-02-21 13:30:00,16.93,16.95,16.88,16.89,51400.0,16.9299,16.9499,16.8799,16.8899,51400.0
2008-02-21 13:40:00,16.9,16.91,16.83,16.84,22000.0,16.8999,16.9099,16.8299,16.8399,22000.0
2008-02-21 13:50:00,16.83,16.9,16.83,16.89,12500.0,16.8299,16.8999,16.8299,16.8899,12500.0
2008-02-21 14:00:00,16.89,17.05,16.89,17.02,42200.0,16.8899,17.0499,16.8899,17.0199,42200.0
2008-02-21 14:10:00,17.01,17.05,16.9,17.05,32800.0,17.0099,17.0499,16.8999,17.0499,32800.0
2008-02-21 14:20:00,17.05,17.1,17.03,17.07,26100.0,17.0499,17.0999,17.0299,17.0699,26100.0
2008-02-21 14:30:00,17.07,17.1,17.03,17.1,22100.0,17.0699,17.0999,17.0299,17.0999,22100.0
2008-02-21 14:40:00,17.05,17.1,17.05,17.09,38000.0,17.0499,17.0999,17.0499,17.0899,38000.0
2008-02-21 14:50:00,17.1,17.1,17.02,17.04,23900.0,17.0999,17.0999,17.0199,17.0399,23900.0
2008-02-21 15:00:00,17.04,17.08,17.02,17.05,16100.0,17.0399,17.0799,17.0199,17.0499,16100.0
2008-02-21 15:10:00,17.04,17.05,17.03,17.03,12400.0,17.0399,17.0499,17.0299,17.0299,12400.0
2008-02-21 15:20:00,17.04,17.04,17.0,17.0,46400.0,17.0399,17.0399,16.9999,16.9999,46400.0
2008-02-21 15:30:00,17.01,17.02,17.0,17.01,47900.0,17.0099,17.0199,16.9999,17.0099,47900.0
2008-02-21 15:40:00,17.01,17.02,17.0,17.01,24300.0,17.0099,17.0199,16.9999,17.0099,24300.0
2008-02-21 15:50:00,17.01,17.09,17.0,17.03,86100.0,17.0099,17.0899,16.9999,17.0299,86100.0
2008-02-22 09:30:00,17.0,17.18,16.93,17.03,50400.0,16.9999,17.1799,16.9299,17.0299,50400.0
2008-02-22 09:40:00,17.03,17.21,16.98,17.05,74100.0,17.0299,17.2099,16.9799,17.0499,74100.0
2008-02-22 09:50:00,17.07,17.15,16.97,17.01,65200.0,17.0699,17.1499,16.9699,17.0099,65200.0
2008-02-22 10:00:00,17.01,17.02,16.98,17.0,43300.0,17.0099,17.0199,16.9799,16.9999,43300.0
2008-02-22 10:10:00,17.0,17.04,16.96,17.01,40800.0,16.9999,17.0399,16.9599,17.0099,40800.0
2008-02-22 10:20:00,17.01,17.03,16.98,16.99,46200.0,17.0099,17.0299,16.9799,16.9899,46200.0
2008-02-22 10:30:00,17.0,17.01,16.97,16.98,21700.0,16.9999,17.0099,16.9699,16.9799,21700.0
2008-02-22 10:40:00,16.98,17.03,16.92,17.02,15500.0,16.9799,17.0299,16.9199,17.0199,15500.0
2008-02-22 10:50:00,17.02,17.03,17.0,17.0,25900.0,17.0199,17.0299,16.9999,16.9999,25900.0
2008-02-22 11:00:00,17.0,17.07,17.0,17.02,28000.0,16.9999,17.0699,16.9999,17.0199,28000.0
2008-02-22 11:10:00,17.02,17.02,16.86,16.93,38900.0,17.0199,17.0199,16.8599,16.9299,38900.0
2008-02-22 11:20:00,16.93,16.97,16.92,16.97,12700.0,16.9299,16.9699,16.9199,16.9699,12700.0
2008-02-22 11:30:00,16.97,17.0,16.95,16.99,15900.0,16.9699,16.9999,16.9499,16.9899,15900.0
2008-02-22 11:40:00,16.99,17.01,16.97,16.97,25000.0,16.9899,17.0099,16.9699,16.9699,25000.0
2008-02-22 11:50:00,16.97,16.99,16.96,16.99,10500.0,16.9699,16.9899,16.9599,16.9899,10500.0
2008-02-22 12:00:00,16.99,16.99,16.94,16.97,40600.0,16.9899,16.9899,16.9399,16.9699,40600.0
2008-02-22 12:10:00,16.96,16.98,16.89,16.98,103200.0,16.9599,16.9799,16.8899,16.9799,103200.0
2008-02-22 12:20:00,16.98,17.0,16.94,16.99,75700.0,16.9799,16.9999,16.9399,16.9899,75700.0
2008-02-22 12:30:00,16.99,17.09,16.98,17.09,61300.0,16.9899,17.0899,16.9799,17.0899,61300.0
2008-02-22 12:40:00,17.08,17.08,16.99,17.0,36600.0,17.0799,17.0799,16.9899,16.9999,36600.0
2008-02-22 12:50:00,16.98,17.04,16.98,17.03,13300.0,16.9799,17.0399,16.9799,17.0299,13300.0
2008-02-22 13:00:00,17.03,17.1,17.0,17.1,55500.0,17.0299,17.0999,16.9999,17.0999,55500.0
2008-02-22 13:10:00,17.07,17.11,17.07,17.09,14500.0,17.0699,17.1099,17.0699,17.0899,14500.0
2008-02-22 13:20:00,17.11,17.17,17.09,17.11,14000.0,17.1099,17.1699,17.0899,17.1099,14000.0
2008-02-22 13:30:00,17.1,17.19,17.04,17.12,44600.0,17.0999,17.1899,17.0399,17.1199,44600.0
2008-02-22 13:40:00,17.12,17.15,17.08,17.15,9500.0,17.1199,17.1499,17.0799,17.1499,9500.0
2008-02-22 13:50:00,17.14,17.18,17.1,17.18,20400.0,17.1399,17.1799,17.0999,17.1799,20400.0
2008-02-22 14:00:00,17.17,17.26,17.16,17.23,35700.0,17.1699,17.2599,17.1599,17.2299,35700.0
2008-02-22 14:10:00,17.22,17.25,17.17,17.21,25200.0,17.2199,17.2499,17.1699,17.2099,25200.0
2008-02-22 14:20:00,17.21,17.25,17.18,17.2,15300.0,17.2099,17.2499,17.1799,17.1999,15300.0
2008-02-22 14:30:00,17.19,17.25,17.17,17.23,33800.0,17.1899,17.2499,17.1699,17.2299,33800.0
2008-02-22 14:40:00,17.23,17.25,17.21,17.21,36100.0,17.2299,17.2499,17.2099,17.2099,36100.0
2008-02-22 14:50:00,17.23,17.29,17.19,17.29,47200.0,17.2299,17.2899,17.1899,17.2899,47200.0
2008-02-22 15:00:00,17.3,17.32,17.22,17.24,60500.0,17.2999,17.3199,17.2199,17.2399,60500.0
2008-02-22 15:10:00,17.24,17.25,17.15,17.21,24800.0,17.2399,17.2499,17.1499,17.2099,24800.0
2008-02-22 15:20:00,17.21,17.27,17.21,17.27,20500.0,17.2099,17.2699,17.2099,17.2699,20500.0
2008-02-22 15:30:00,17.28,17.66,17.24,17.52,92800.0,17.2799,17.6599,17.2399,17.5199,92800.0
2008-02-22 15:40:00,17.55,17.64,17.2,17.32,99800.0,17.5499,17.6399,17.1999,17.3199,99800.0
2008-02-22 15:50:00,17.3,17.42,17.25,17.37,97100.0,17.2999,17.4199,17.2499,17.3699,97100.0
2008-02-25 09:30:00,25.81,25.84,25.42,25.51,5079300.0,25.8098,25.8398,25.4198,25.5098,5079300.0
2008-02-25 09:40:00,25.5,25.65,25.5,25.62,1630900.0,25.4998,25.6498,25.4998,25.6198,1630900.0
2008-02-25 09:50:00,25.61,25.85,25.61,25.76,1356600.0,25.6098,25.8498,25.6098,25.7598,1356600.0
2008-02-25 10:00:00,25.77,25.81,25.69,25.75,785600.0,25.7698,25.8098,25.6898,25.7498,785600.0
2008-02-25 10:10:00,25.75,25.9,25.75,25.75,702500.0,25.7498,25.8998,25.7498,25.7498,702500.0
2008-02-25 10:20:00,25.76,25.82,25.75,25.79,890500.0,25.7598,25.8198,25.7498,25.7898,890500.0
2008-02-25 10:30:00,25.79,25.83,25.78,25.82,1063000.0,25.7898,25.8298,25.7798,25.8198,1063000.0
2008-02-25 10:40:00,25.83,25.95,25.82,25.87,1319100.0,25.8298,25.9498,25.8198,25.8698,1319100.0
2008-02-25 10:50:00,25.88,25.94,25.87,25.92,607600.0,25.8798,25.9398,25.8698,25.9198,607600.0
2008-02-25 11:00:00,25.92,26.04,25.92,25.97,906200.0,25.9198,26.0398,25.9198,25.9698,906200.0
2008-02-25 11:10:00,25.97,26.27,25.97,26.2,739200.0,25.9698,26.2698,25.9698,26.1998,739200.0
2008-02-25 11:20:00,26.2,26.34,26.19,26.26,981200.0,26.1998,26.3398,26.1898,26.2598,981200.0
2008-02-25 11:30:00,26.25,26.35,26.25,26.33,677600.0,26.2498,26.3498,26.2498,26.3298,677600.0
2008-02-25 11:40:00,26.34,26.52,26.32,26.49,311500.0,26.3398,26.5198,26.3198,26.4898,311500.0
2008-02-25 11:50:00,26.5,26.53,26.32,26.36,949700.0,26.4998,26.5298,26.3198,26.3598,949700.0
2008-02-25 12:00:00,26.36,26.42,26.32,26.41,346500.0,26.3598,26.4198,26.3198,26.4098,346500.0
2008-02-25 12:10:00,26.41,26.47,26.35,26.44,2271200.0,26.4098,26.4698,26.3498,26.4398,2271200.0
2008-02-25 12:20:00,26.44,26.45,26.36,26.43,482800.0,26.4398,26.4498,26.3598,26.4298,482800.0
2008-02-25 12:30:00,26.42,26.49,26.41,26.45,442400.0,26.4198,26.4898,26.4098,26.4498,442400.0
2008-02-25 12:40:00,26.46,26.55,26.44,26.51,394800.0,26.4598,26.5498,26.4398,26.5098,394800.0
2008-02-25 12:50:00,26.51,26.62,26.5,26.59,430600.0,26.5098,26.6198,26.4998,26.5898,430600.0
2008-02-25 13:00:00,26.58,26.66,26.55,26.65,367300.0,26.5798,26.6598,26.5498,26.6498,367300.0
2008-02-25 13:10:00,26.64,26.96,26.64,26.78,688900.0,26.6398,26.9598,26.6398,26.7798,688900.0
2008-02-25 13:20:00,26.79,26.9,26.73,26.83,1403100.0,26.7898,26.8998,26.7298,26.8298,1403100.0
2008-02-25 13:30:00,26.83,26.89,26.77,26.82,862800.0,26.8298,26.8898,26.7698,26.8198,862800.0
2008-02-25 13:40:00,26.83,26.83,26.52,26.55,594400.0,26.8298,26.8298,26.5198,26.5498,594400.0
2008-02-25 13:50:00,26.55,26.74,26.54,26.69,235300.0,26.5498,26.7398,26.5398,26.6898,235300.0
2008-02-25 14:00:00,26.67,26.77,26.53,26.65,300300.0,26.6698,26.7698,26.5298,26.6498,300300.0
2008-02-25 14:10:00,26.66,26.78,26.66,26.76,133700.0,26.6598,26.7798,26.6598,26.7598,133700.0
2008-02-25 14:20:00,26.78,26.93,26.71,26.91,618000.0,26.7798,26.9298,26.7098,26.9098,618000.0
2008-02-25 14:30:00,26.91,26.95,26.85,26.89,608100.0,26.9098,26.9498,26.8498,26.8898,608100.0
2008-02-25 14:40:00,26.9,26.91,26.82,26.82,362200.0,26.8998,26.9098,26.8198,26.8198,362200.0
2008-02-25 14:50:00,26.84,26.86,26.77,26.78,163400.0,26.8398,26.8598,26.7698,26.7798,163400.0
2008-02-25 15:00:00,26.79,26.92,26.74,26.87,293200.0,26.7898,26.9198,26.7398,26.8698,293200.0
2008-02-25 15:10:00,26.87,26.99,26.72,26.73,384800.0,26.8698,26.9898,26.7198,26.7298,384800.0
2008-02-25 15:20:00,26.73,26.92,26.72,26.82,441900.0,26.7298,26.9198,26.7198,26.8198,441900.0
2008-02-25 15:30:00,26.82,26.9,26.71,26.83,337800.0,26.8198,26.8998,26.7098,26.8298,337800.0
2008-02-25 15:40:00,26.8,26.89,26.57,26.57,1145800.0,26.7998,26.8898,26.5698,26.5698,1145800.0
2008-02-25 15:50:00,26.57,27.0,26.37,26.9,1157600.0,26.5698,26.9998,26.3698,26.8998,1157600.0
2008-02-26 09:30:00,26.4,26.74,26.4,26.43,313700.0,26.3998,26.7398,26.3998,26.4298,313700.0
2008-02-26 09:40:00,26.43,26.54,26.39,26.39,332800.0,26.4298,26.5398,26.3898,26.3898,332800.0
2008-02-26 09:50:00,26.41,26.45,26.39,26.41,306500.0,26.4098,26.4498,26.3898,26.4098,306500.0
2008-02-26 10:00:00,26.42,26.64,26.39,26.64,795300.0,26.4198,26.6398,26.3898,26.6398,795300.0
2008-02-26 10:10:00,26.62,26.71,26.5,26.61,328700.0,26.6198,26.7098,26.4998,26.6098,328700.0
2008-02-26 10:20:00,26.6,26.62,26.47,26.48,227900.0,26.5998,26.6198,26.4698,26.4798,227900.0
2008-02-26 10:30:00,26.46,26.5,26.46,26.5,123400.0,26.4598,26.4998,26.4598,26.4998,123400.0
2008-02-26 10:40:00,26.5,26.59,26.48,26.59,172200.0,26.4998,26.5898,26.4798,26.5898,172200.0
2008-02-26 10:50:00,26.58,26.62,26.52,26.55,719300.0,26.5798,26.6198,26.5198,26.5498,719300.0
2008-02-26 11:00:00,26.55,26.6,26.52,26.59,123500.0,26.5498,26.5998,26.5198,26.5898,123500.0
2008-02-26 11:10:00,26.57,26.65,26.57,26.64,209700.0,26.5698,26.6498,26.5698,26.6398,209700.0
2008-02-26 11:20:00,26.64,26.7,26.61,26.67,219900.0,26.6398,26.6998,26.6098,26.6698,219900.0
2008-02-26 11:30:00,26.67,26.69,26.62,26.62,205900.0,26.6698,26.6898,26.6198,26.6198,205900.0
2008-02-26 11:40:00,26.62,26.63,26.59,26.61,157900.0,26.6198,26.6298,26.5898,26.6098,157900.0
2008-02-26 11:50:00,26.61,26.67,26.6,26.64,61300.0,26.6098,26.6698,26.5998,26.6398,61300.0
2008-02-26 12:00:00,26.65,26.66,26.62,26.64,142700.0,26.6498,26.6598,26.6198,26.6398,142700.0
2008-02-26 12:10:00,26.64,26.66,26.6,26.62,121100.0,26.6398,26.6598,26.5998,26.6198,121100.0
2008-02-26 12:20:00,26.61,26.69,26.6,26.65,210400.0,26.6098,26.6898,26.5998,26.6498,210400.0
2008-02-26 12:30:00,26.68,26.78,26.66,26.69,403500.0,26.6798,26.7798,26.6598,26.6898,403500.0
2008-02-26 12:40:00,26.69,26.74,26.58,26.72,121400.0,26.6898,26.7398,26.5798,26.7198,121400.0
2008-02-26 12:50:00,26.75,26.75,26.64,26.7,62200.0,26.7498,26.7498,26.6398,26.6998,62200.0
2008-02-26 13:00:00,26.7,26.76,26.66,26.66,285100.0,26.6998,26.7598,26.6598,26.6598,285100.0
2008-02-26 13:10:00,26.66,26.66,26.6,26.61,586300.0,26.6598,26.6598,26.5998,26.6098,586300.0
2008-02-26 13:20:00,26.61,26.65,26.5,26.65,324400.0,26.6098,26.6498,26.4998,26.6498,324400.0
2008-02-26 13:30:00,26.65,26.72,26.61,26.62,89900.0,26.6498,26.7198,26.6098,26.6198,89900.0
2008-02-26 13:40:00,26.63,26.72,26.63,26.7,75200.0,26.6298,26.7198,26.6298,26.6998,75200.0
2008-02-26 13:50:00,26.7,26.72,26.65,26.66,75500.0,26.6998,26.7198,26.6498,26.6598,75500.0
2008-02-26 14:00:00,26.66,26.76,26.65,26.75,66200.0,26.6598,26.7598,26.6498,26.7498,66200.0
2008-02-26 14:10:00,26.75,26.8,26.69,26.69,57000.0,26.7498,26.7998,26.6898,26.6898,57000.0
2008-02-26 14:20:00,26.69,26.7,26.6,26.61,185500.0,26.6898,26.6998,26.5998,26.6098,185500.0
2008-02-26 14:30:00,26.6,26.63,26.6,26.6,97900.0,26.5998,26.6298,26.5998,26.5998,97900.0
2008-02-26 14:40:00,26.6,26.66,26.6,26.66,115300.0,26.5998,26.6598,26.5998,26.6598,115300.0
2008-02-26 14:50:00,26.65,26.75,26.62,26.73,71500.0,26.6498,26.7498,26.6198,26.7298,71500.0
2008-02-26 15:00:00,26.71,26.77,26.61,26.74,377600.0,26.7098,26.7698,26.6098,26.7398,377600.0
2008-02-26 15:10:00,26.75,26.77,26.63,26.71,110100.0,26.7498,26.7698,26.6298,26.7098,110100.0
2008-02-26 15:20:00,26.7,26.75,26.65,26.75,157100.0,26.6998,26.7498,26.6498,26.7498,157100.0
2008-02-26 15:30:00,26.75,26.8,26.69,26.78,203800.0,26.7498,26.7998,26.6898,26.7798,203800.0
2008-02-26 15:40:00,26.77,26.9,26.75,26.85,222200.0,26.7698,26.8998,26.7498,26.8498,222200.0
2008-02-26 15:50:00,26.86,26.9,26.82,26.87,238300.0,26.8598,26.8998,26.8198,26.8698,238300.0
2008-02-27 09:30:00,26.6,26.65,26.49,26.58,372800.0,26.5998,26.6498,26.4898,26.5798,372800.0
2008-02-27 09:40:00,26.6,26.63,26.57,26.6,151500.0,26.5998,26.6298,26.5698,26.5998,151500.0
2008-02-27 09:50:00,26.6,26.63,26.59,26.6,96500.0,26.5998,26.6298,26.5898,26.5998,96500.0
2008-02-27 10:00:00,26.6,26.62,26.6,26.61,104700.0,26.5998,26.6198,26.5998,26.6098,104700.0
2008-02-27 10:10:00,26.61,26.73,26.6,26.68,206900.0,26.6098,26.7298,26.5998,26.6798,206900.0
2008-02-27 10:20:00,26.69,26.85,26.67,26.77,147200.0,26.6898,26.8498,26.6698,26.7698,147200.0
2008-02-27 10:30:00,26.77,26.78,26.65,26.77,100500.0,26.7698,26.7798,26.6498,26.7698,100500.0
2008-02-27 10:40:00,26.77,26.78,26.71,26.72,123500.0,26.7698,26.7798,26.7098,26.7198,123500.0
2008-02-27 10:50:00,26.72,26.76,26.7,26.7,35900.0,26.7198,26.7598,26.6998,26.6998,35900.0
2008-02-27 11:00:00,26.7,26.76,26.68,26.7,30600.0,26.6998,26.7598,26.6798,26.6998,30600.0
2008-02-27 11:10:00,26.71,26.73,26.64,26.71,71000.0,26.7098,26.7298,26.6398,26.7098,71000.0
2008-02-27 11:20:00,26.7,26.72,26.64,26.65,109600.0,26.6998,26.7198,26.6398,26.6498,109600.0
2008-02-27 11:30:00,26.65,26.65,26.61,26.61,31300.0,26.6498,26.6498,26.6098,26.6098,31300.0
2008-02-27 11:40:00,26.62,26.65,26.61,26.62,139900.0,26.6198,26.6498,26.6098,26.6198,139900.0
2008-02-27 11:50:00,26.62,26.65,26.61,26.62,127300.0,26.6198,26.6498,26.6098,26.6198,127300.0
2008-02-27 12:00:00,26.62,26.65,26.61,26.62,52800.0,26.6198,26.6498,26.6098,26.6198,52800.0
2008-02-27 12:10:00,26.63,26.63,26.6,26.61,119700.0,26.6298,26.6298,26.5998,26.6098,119700.0
2008-02-27 12:20:00,26.61,26.65,26.6,26.62,72200.0,26.6098,26.6498,26.5998,26.6198,72200.0
2008-02-27 12:30:00,26.62,26.65,26.6,26.63,2406300.0,26.6198,26.6498,26.5998,26.6298,2406300.0
2008-02-27 12:40:00,26.62,26.63,26.6,26.62,702800.0,26.6198,26.6298,26.5998,26.6198,702800.0
2008-02-27 12:50:00,26.61,26.65,26.61,26.63,374000.0,26.6098,26.6498,26.6098,26.6298,374000.0
2008-02-27 13:00:00,26.63,26.64,26.61,26.61,31600.0,26.6298,26.6398,26.6098,26.6098,31600.0
2008-02-27 13:10:00,26.61,26.61,26.51,26.57,273000.0,26.6098,26.6098,26.5098,26.5698,273000.0
2008-02-27 13:20:00,26.57,26.65,26.56,26.64,94100.0,26.5698,26.6498,26.5598,26.6398,94100.0
2008-02-27 13:30:00,26.63,26.74,26.59,26.72,301700.0,26.6298,26.7398,26.5898,26.7198,301700.0
2008-02-27 13:40:00,26.72,26.72,26.67,26.7,109000.0,26.7198,26.7198,26.6698,26.6998,109000.0
2008-02-27 13:50:00,26.7,26.82,26.69,26.77,110400.0,26.6998,26.8198,26.6898,26.7698,110400.0
2008-02-27 14:00:00,26.76,26.79,26.71,26.72,51800.0,26.7598,26.7898,26.7098,26.7198,51800.0
2008-02-27 14:10:00,26.74,26.74,26.64,26.66,131100.0,26.7398,26.7398,26.6398,26.6598,131100.0
2008-02-27 14:20:00,26.66,26.68,26.62,26.65,90400.0,26.6598,26.6798,26.6198,26.6498,90400.0
2008-02-27 14:30:00,26.65,26.74,26.65,26.67,74600.0,26.6498,26.7398,26.6498,26.6698,74600.0
2008-02-27 14:40:00,26.67,26.74,26.66,26.7,69900.0,26.6698,26.7398,26.6598,26.6998,69900.0
2008-02-27 14:50:00,26.7,26.76,26.69,26.75,66600.0,26.6998,26.7598,26.6898,26.7498,66600.0
2008-02-27 15:00:00,26.75,26.76,26.61,26.69,95300.0,26.7498,26.7598,26.6098,26.6898,95300.0
2008-02-27 15:10:00,26.7,26.79,26.67,26.74,132500.0,26.6998,26.7898,26.6698,26.7398,132500.0
2008-02-27 15:20:00,26.73,26.9,26.71,26.83,177400.0,26.7298,26.8998,26.7098,26.8298,177400.0
2008-02-27 15:30:00,26.83,26.86,26.72,26.74,195200.0,26.8298,26.8598,26.7198,26.7398,195200.0
2008-02-27 15:40:00,26.74,26.9,26.71,26.87,167900.0,26.7398,26.8998,26.7098,26.8698,167900.0
2008-02-27 15:50:00,26.88,26.9,26.77,26.79,258500.0,26.8798,26.8998,26.7698,26.7898,258500.0
2008-02-28 09:30:00,26.9,26.9,26.72,26.72,151700.0,26.8998,26.8998,26.7198,26.7198,151700.0
2008-02-28 09:40:00,26.72,26.83,26.65,26.73,423300.0,26.7198,26.8298,26.6498,26.7298,423300.0
2008-02-28 09:50:00,26.73,26.77,26.72,26.77,97300.0,26.7298,26.7698,26.7198,26.7698,97300.0
2008-02-28 10:00:00,26.77,27.61,26.75,26.77,92900.0,26.7698,27.6098,26.7498,26.7698,92900.0
2008-02-28 10:10:00,26.77,26.79,26.75,26.76,69900.0,26.7698,26.7898,26.7498,26.7598,69900.0
2008-02-28 10:20:00,26.76,26.8,26.75,26.8,75900.0,26.7598,26.7998,26.7498,26.7998,75900.0
2008-02-28 10:30:00,26.8,26.8,26.75,26.76,99100.0,26.7998,26.7998,26.7498,26.7598,99100.0
2008-02-28 10:40:00,26.76,26.76,26.68,26.71,2342600.0,26.7598,26.7598,26.6798,26.7098,2342600.0
2008-02-28 10:50:00,26.71,26.75,26.67,26.67,242500.0,26.7098,26.7498,26.6698,26.6698,242500.0
2008-02-28 11:00:00,26.68,26.7,26.5,26.61,301800.0,26.6798,26.6998,26.4998,26.6098,301800.0
2008-02-28 11:10:00,26.61,26.65,26.55,26.61,187100.0,26.6098,26.6498,26.5498,26.6098,187100.0
2008-02-28 11:20:00,26.61,26.67,26.6,26.66,214600.0,26.6098,26.6698,26.5998,26.6598,214600.0
2008-02-28 11:30:00,26.66,26.67,26.61,26.65,132300.0,26.6598,26.6698,26.6098,26.6498,132300.0
2008-02-28 11:40:00,26.65,26.66,26.62,26.64,175700.0,26.6498,26.6598,26.6198,26.6398,175700.0
2008-02-28 11:50:00,26.63,26.64,26.55,26.58,103300.0,26.6298,26.6398,26.5498,26.5798,103300.0
2008-02-28 12:00:00,26.58,26.6,26.48,26.5,190300.0,26.5798,26.5998,26.4798,26.4998,190300.0
2008-02-28 12:10:00,26.5,26.51,26.26,26.32,313900.0,26.4998,26.5098,26.2598,26.3198,313900.0
2008-02-28 12:20:00,26.34,26.34,25.8,25.99,631800.0,26.3398,26.3398,25.7998,25.9898,631800.0
2008-02-28 12:30:00,26.0,26.47,25.96,26.47,634100.0,25.9998,26.4698,25.9598,26.4698,634100.0
2008-02-28 12:40:00,26.47,26.49,26.07,26.15,334600.0,26.4698,26.4898,26.0698,26.1498,334600.0
2008-02-28 12:50:00,26.16,26.2,26.03,26.15,374100.0,26.1598,26.1998,26.0298,26.1498,374100.0
2008-02-28 13:00:00,26.16,26.16,26.0,26.08,186000.0,26.1598,26.1598,25.9998,26.0798,186000.0
2008-02-28 13:10:00,26.1,26.2,26.05,26.13,139400.0,26.0998,26.1998,26.0498,26.1298,139400.0
2008-02-28 13:20:00,26.13,26.21,26.12,26.16,80600.0,26.1298,26.2098,26.1198,26.1598,80600.0
2008-02-28 13:30:00,26.16,26.2,26.06,26.1,148100.0,26.1598,26.1998,26.0598,26.0998,148100.0
2008-02-28 13:40:00,26.1,26.2,26.08,26.2,76500.0,26.0998,26.1998,26.0798,26.1998,76500.0
2008-02-28 13:50:00,26.18,26.2,26.15,26.16,166400.0,26.1798,26.1998,26.1498,26.1598,166400.0
2008-02-28 14:00:00,26.17,26.27,26.15,26.27,165600.0,26.1698,26.2698,26.1498,26.2698,165600.0
2008-02-28 14:10:00,26.28,26.35,26.2,26.29,140700.0,26.2798,26.3498,26.1998,26.2898,140700.0
2008-02-28 14:20:00,26.29,26.33,26.01,26.05,189600.0,26.2898,26.3298,26.0098,26.0498,189600.0
2008-02-28 14:30:00,26.07,26.17,26.07,26.15,388800.0,26.0698,26.1698,26.0698,26.1498,388800.0
2008-02-28 14:40:00,26.15,26.23,26.15,26.2,113000.0,26.1498,26.2298,26.1498,26.1998,113000.0
2008-02-28 14:50:00,26.21,26.25,26.0,26.2,267300.0,26.2098,26.2498,25.9998,26.1998,267300.0
2008-02-28 15:00:00,26.2,26.3,26.19,26.23,245600.0,26.1998,26.2998,26.1898,26.2298,245600.0
2008-02-28 15:10:00,26.23,26.28,26.1,26.1,728100.0,26.2298,26.2798,26.0998,26.0998,728100.0
2008-02-28 15:20:00,26.1,26.2,26.06,26.12,185000.0,26.0998,26.1998,26.0598,26.1198,185000.0
2008-02-28 15:30:00,26.12,26.16,26.09,26.15,297400.0,26.1198,26.1598,26.0898,26.1498,297400.0
2008-02-28 15:40:00,26.12,26.32,26.12,26.2,394700.0,26.1198,26.3198,26.1198,26.1998,394700.0
2008-02-28 15:50:00,26.2,26.22,25.9,26.0,1270800.0,26.1998,26.2198,25.8998,25.9998,1270800.0
2008-02-29 09:30:00,26.37,26.59,26.36,26.41,213300.0,26.3698,26.5898,26.3598,26.4098,213300.0
2008-02-29 09:40:00,26.45,26.51,26.32,26.35,304200.0,26.4498,26.5098,26.3198,26.3498,304200.0
2008-02-29 09:50:00,26.37,26.42,26.12,26.27,271800.0,26.3698,26.4198,26.1198,26.2698,271800.0
2008-02-29 10:00:00,26.27,26.39,26.2,26.32,218300.0,26.2698,26.3898,26.1998,26.3198,218300.0
2008-02-29 10:10:00,26.32,26.5,26.27,26.49,131100.0,26.3198,26.4998,26.2698,26.4898,131100.0
2008-02-29 10:20:00,26.5,26.5,26.35,26.41,74200.0,26.4998,26.4998,26.3498,26.4098,74200.0
2008-02-29 10:30:00,26.41,26.44,26.34,26.39,48500.0,26.4098,26.4398,26.3398,26.3898,48500.0
2008-02-29 10:40:00,26.39,26.4,26.26,26.29,181300.0,26.3898,26.3998,26.2598,26.2898,181300.0
2008-02-29 10:50:00,26.28,26.33,26.24,26.25,120800.0,26.2798,26.3298,26.2398,26.2498,120800.0
2008-02-29 11:00:00,26.25,26.27,26.22,26.25,170100.0,26.2498,26.2698,26.2198,26.2498,170100.0
2008-02-29 11:10:00,26.24,26.27,26.19,26.19,683100.0,26.2398,26.2698,26.1898,26.1898,683100.0
2008-02-29 11:20:00,26.2,26.24,26.0,26.13,249700.0,26.1998,26.2398,25.9998,26.1298,249700.0
2008-02-29 11:30:00,26.14,26.22,26.14,26.17,51400.0,26.1398,26.2198,26.1398,26.1698,51400.0
2008-02-29 11:40:00,26.18,26.18,26.05,26.12,192900.0,26.1798,26.1798,26.0498,26.1198,192900.0
2008-02-29 11:50:00,26.13,26.2,26.09,26.11,250600.0,26.1298,26.1998,26.0898,26.1098,250600.0
2008-02-29 12:00:00,26.1,26.1,26.04,26.05,400600.0,26.0998,26.0998,26.0398,26.0498,400600.0
2008-02-29 12:10:00,26.05,26.1,26.05,26.1,332000.0,26.0498,26.0998,26.0498,26.0998,332000.0
2008-02-29 12:20:00,26.11,26.14,26.08,26.1,35600.0,26.1098,26.1398,26.0798,26.0998,35600.0
2008-02-29 12:30:00,26.09,26.19,26.09,26.19,20700.0,26.0898,26.1898,26.0898,26.1898,20700.0
2008-02-29 12:40:00,26.18,26.25,26.17,26.19,52700.0,26.1798,26.2498,26.1698,26.1898,52700.0
2008-02-29 12:50:00,26.19,26.27,26.18,26.22,43100.0,26.1898,26.2698,26.1798,26.2198,43100.0
2008-02-29 13:00:00,26.22,26.25,26.18,26.24,44100.0,26.2198,26.2498,26.1798,26.2398,44100.0
2008-02-29 13:10:00,26.25,26.25,26.19,26.21,59000.0,26.2498,26.2498,26.1898,26.2098,59000.0
2008-02-29 13:20:00,26.21,26.27,26.21,26.23,115600.0,26.2098,26.2698,26.2098,26.2298,115600.0
2008-02-29 13:30:00,26.24,26.25,26.18,26.25,83200.0,26.2398,26.2498,26.1798,26.2498,83200.0
2008-02-29 13:40:00,26.25,26.32,26.22,26.28,172700.0,26.2498,26.3198,26.2198,26.2798,172700.0
2008-02-29 13:50:00,26.28,26.51,26.27,26.47,87000.0,26.2798,26.5098,26.2698,26.4698,87000.0
2008-02-29 14:00:00,26.48,26.5,26.21,26.26,63200.0,26.4798,26.4998,26.2098,26.2598,63200.0
2008-02-29 14:10:00,26.27,26.36,26.25,26.27,28600.0,26.2698,26.3598,26.2498,26.2698,28600.0
2008-02-29 14:20:00,26.27,26.41,26.26,26.34,17600.0,26.2698,26.4098,26.2598,26.3398,17600.0
2008-02-29 14:30:00,26.33,26.33,26.25,26.31,20800.0,26.3298,26.3298,26.2498,26.3098,20800.0
2008-02-29 14:40:00,26.31,26.52,26.28,26.28,40800.0,26.3098,26.5198,26.2798,26.2798,40800.0
2008-02-29 14:50:00,26.28,26.34,26.21,26.31,72100.0,26.2798,26.3398,26.2098,26.3098,72100.0
2008-02-29 15:00:00,26.31,26.32,26.15,26.15,120500.0,26.3098,26.3198,26.1498,26.1498,120500.0
2008-02-29 15:10:00,26.15,26.16,26.15,26.15,151500.0,26.1498,26.1598,26.1498,26.1498,151500.0
2008-02-29 15:20:00,26.16,26.24,26.15,26.19,113500.0,26.1598,26.2398,26.1498,26.1898,113500.0
2008-02-29 15:30:00,26.19,26.19,26.13,26.15,197000.0,26.1898,26.1898,26.1298,26.1498,197000.0
2008-02-29 15:40:00,26.15,26.33,26.15,26.33,94900.0,26.1498,26.3298,26.1498,26.3298,94900.0
2008-02-29 15:50:00,26.32,26.51,26.3,26.51,837200.0,26.3198,26.5098,26.2998,26.5098,837200.0
2008-03-03 09:30:00,26.44,26.44,26.1,26.12,117500.0,26.4398,26.4398,26.0998,26.1198,117500.0
2008-03-03 09:40:00,26.12,26.27,26.1,26.26,268600.0,26.1198,26.2698,26.0998,26.2598,268600.0
2008-03-03 09:50:00,26.26,26.26,26.2,26.21,19600.0,26.2598,26.2598,26.1998,26.2098,19600.0
2008-03-03 10:00:00,26.23,26.29,26.22,26.27,43500.0,26.2298,26.2898,26.2198,26.2698,43500.0
2008-03-03 10:10:00,26.28,26.31,26.25,26.31,58300.0,26.2798,26.3098,26.2498,26.3098,58300.0
2008-03-03 10:20:00,26.31,26.32,26.25,26.27,64700.0,26.3098,26.3198,26.2498,26.2698,64700.0
2008-03-03 10:30:00,26.27,26.34,26.2,26.3,88800.0,26.2698,26.3398,26.1998,26.2998,88800.0
2008-03-03 10:40:00,26.3,26.31,26.19,26.29,151100.0,26.2998,26.3098,26.1898,26.2898,151100.0
2008-03-03 10:50:00,26.29,26.29,26.2,26.28,52900.0,26.2898,26.2898,26.1998,26.2798,52900.0
2008-03-03 11:00:00,26.28,26.47,26.22,26.47,85800.0,26.2798,26.4698,26.2198,26.4698,85800.0
2008-03-03 11:10:00,26.48,26.59,26.42,26.45,94500.0,26.4798,26.5898,26.4198,26.4498,94500.0
2008-03-03 11:20:00,26.45,26.55,26.45,26.48,53300.0,26.4498,26.5498,26.4498,26.4798,53300.0
2008-03-03 11:30:00,26.48,26.54,26.4,26.44,85300.0,26.4798,26.5398,26.3998,26.4398,85300.0
2008-03-03 11:40:00,26.42,26.45,26.36,26.38,119600.0,26.4198,26.4498,26.3598,26.3798,119600.0
2008-03-03 11:50:00,26.37,26.46,26.37,26.43,51100.0,26.3698,26.4598,26.3698,26.4298,51100.0
2008-03-03 12:00:00,26.43,26.44,26.35,26.36,61100.0,26.4298,26.4398,26.3498,26.3598,61100.0
2008-03-03 12:10:00,26.37,26.43,26.35,26.43,54000.0,26.3698,26.4298,26.3498,26.4298,54000.0
2008-03-03 12:20:00,26.43,26.49,26.39,26.49,47100.0,26.4298,26.4898,26.3898,26.4898,47100.0
2008-03-03 12:30:00,26.48,26.55,26.45,26.53,45400.0,26.4798,26.5498,26.4498,26.5298,45400.0
2008-03-03 12:40:00,26.53,26.62,26.46,26.49,33200.0,26.5298,26.6198,26.4598,26.4898,33200.0
2008-03-03 12:50:00,26.5,26.66,26.5,26.51,18400.0,26.4998,26.6598,26.4998,26.5098,18400.0
2008-03-03 13:00:00,26.5,26.5,26.39,26.39,37700.0,26.4998,26.4998,26.3898,26.3898,37700.0
2008-03-03 13:10:00,26.4,26.4,26.26,26.3,59800.0,26.3998,26.3998,26.2598,26.2998,59800.0
2008-03-03 13:20:00,26.3,26.34,26.29,26.33,23200.0,26.2998,26.3398,26.2898,26.3298,23200.0
2008-03-03 13:30:00,26.33,26.36,26.3,26.34,13400.0,26.3298,26.3598,26.2998,26.3398,13400.0
2008-03-03 13:40:00,26.33,26.36,26.33,26.34,14000.0,26.3298,26.3598,26.3298,26.3398,14000.0
2008-03-03 13:50:00,26.34,26.36,26.29,26.3,20800.0,26.3398,26.3598,26.2898,26.2998,20800.0
2008-03-03 14:00:00,26.29,26.32,26.28,26.3,173500.0,26.2898,26.3198,26.2798,26.2998,173500.0
2008-03-03 14:10:00,26.3,26.31,26.28,26.3,25300.0,26.2998,26.3098,26.2798,26.2998,25300.0
2008-03-03 14:20:00,26.3,26.36,26.27,26.27,20700.0,26.2998,26.3598,26.2698,26.2698,20700.0
2008-03-03 14:30:00,26.27,26.28,26.2,26.26,30700.0,26.2698,26.2798,26.1998,26.2598,30700.0
2008-03-03 14:40:00,26.26,26.28,26.24,26.26,41600.0,26.2598,26.2798,26.2398,26.2598,41600.0
2008-03-03 14:50:00,26.25,26.25,26.16,26.17,89900.0,26.2498,26.2498,26.1598,26.1698,89900.0
2008-03-03 15:00:00,26.16,26.18,26.12,26.13,58100.0,26.1598,26.1798,26.1198,26.1298,58100.0
2008-03-03 15:10:00,26.13,26.23,26.1,26.15,144300.0,26.1298,26.2298,26.0998,26.1498,144300.0
2008-03-03 15:20:00,26.16,26.19,26.11,26.13,161800.0,26.1598,26.1898,26.1098,26.1298,161800.0
2008-03-03 15:30:00,26.11,26.18,26.1,26.12,162400.0,26.1098,26.1798,26.0998,26.1198,162400.0
2008-03-03 15:40:00,26.11,26.12,26.0,26.01,416900.0,26.1098,26.1198,25.9998,26.0098,416900.0
2008-03-03 15:50:00,26.01,26.22,26.0,26.22,213000.0,26.0098,26.2198,25.9998,26.2198,213000.0
2008-03-04 09:30:00,26.17,26.31,26.13,26.2,32300.0,26.1698,26.3098,26.1298,26.1998,32300.0
2008-03-04 09:40:00,26.2,26.23,26.16,26.23,19300.0,26.1998,26.2298,26.1598,26.2298,19300.0
2008-03-04 09:50:00,26.23,26.27,26.2,26.24,12500.0,26.2298,26.2698,26.1998,26.2398,12500.0
2008-03-04 10:00:00,26.24,26.28,26.22,26.25,39200.0,26.2398,26.2798,26.2198,26.2498,39200.0
2008-03-04 10:10:00,26.27,26.36,26.25,26.33,66400.0,26.2698,26.3598,26.2498,26.3298,66400.0
2008-03-04 10:20:00,26.34,26.39,26.22,26.26,40600.0,26.3398,26.3898,26.2198,26.2598,40600.0
2008-03-04 10:30:00,26.26,26.28,26.2,26.2,85700.0,26.2598,26.2798,26.1998,26.1998,85700.0
2008-03-04 10:40:00,26.2,26.23,26.14,26.14,332300.0,26.1998,26.2298,26.1398,26.1398,332300.0
2008-03-04 10:50:00,26.14,26.17,26.11,26.11,13100.0,26.1398,26.1698,26.1098,26.1098,13100.0
2008-03-04 11:00:00,26.13,26.15,26.1,26.13,14800.0,26.1298,26.1498,26.0998,26.1298,14800.0
2008-03-04 11:10:00,26.12,26.12,26.04,26.05,33600.0,26.1198,26.1198,26.0398,26.0498,33600.0
2008-03-04 11:20:00,26.04,26.08,26.0,26.06,71400.0,26.0398,26.0798,25.9998,26.0598,71400.0
2008-03-04 11:30:00,26.06,26.08,26.01,26.01,105200.0,26.0598,26.0798,26.0098,26.0098,105200.0
2008-03-04 11:40:00,26.02,26.02,25.86,25.91,183900.0,26.0198,26.0198,25.8598,25.9098,183900.0
2008-03-04 11:50:00,25.9,25.97,25.89,25.95,108100.0,25.8998,25.9698,25.8898,25.9498,108100.0
2008-03-04 12:00:00,25.96,26.02,25.94,25.95,209300.0,25.9598,26.0198,25.9398,25.9498,209300.0
2008-03-04 12:10:00,25.95,25.99,25.93,25.94,75200.0,25.9498,25.9898,25.9298,25.9398,75200.0
2008-03-04 12:20:00,25.95,25.96,25.9,25.93,34700.0,25.9498,25.9598,25.8998,25.9298,34700.0
2008-03-04 12:30:00,25.93,25.94,25.91,25.93,27600.0,25.9298,25.9398,25.9098,25.9298,27600.0
2008-03-04 12:40:00,25.93,25.93,25.9,25.91,58500.0,25.9298,25.9298,25.8998,25.9098,58500.0
2008-03-04 12:50:00,25.9,25.97,25.9,25.93,79800.0,25.8998,25.9698,25.8998,25.9298,79800.0
2008-03-04 13:00:00,25.93,26.11,25.92,26.08,152500.0,25.9298,26.1098,25.9198,26.0798,152500.0
2008-03-04 13:10:00,26.07,26.07,25.98,26.0,124500.0,26.0698,26.0698,25.9798,25.9998,124500.0
2008-03-04 13:20:00,25.99,26.03,25.96,25.99,61600.0,25.9898,26.0298,25.9598,25.9898,61600.0
2008-03-04 13:30:00,25.99,25.99,25.85,25.86,70800.0,25.9898,25.9898,25.8498,25.8598,70800.0
2008-03-04 13:40:00,25.86,25.98,25.86,25.88,26100.0,25.8598,25.9798,25.8598,25.8798,26100.0
2008-03-04 13:50:00,25.88,25.9,25.8,25.8,82300.0,25.8798,25.8998,25.7998,25.7998,82300.0
2008-03-04 14:00:00,25.82,25.83,25.75,25.78,83600.0,25.8198,25.8298,25.7498,25.7798,83600.0
2008-03-04 14:10:00,25.78,26.0,25.76,25.76,31700.0,25.7798,25.9998,25.7598,25.7598,31700.0
2008-03-04 14:20:00,25.77,25.87,25.77,25.8,29300.0,25.7698,25.8698,25.7698,25.7998,29300.0
2008-03-04 14:30:00,25.79,25.84,25.78,25.81,16000.0,25.7898,25.8398,25.7798,25.8098,16000.0
2008-03-04 14:40:00,25.8,25.89,25.79,25.81,44800.0,25.7998,25.8898,25.7898,25.8098,44800.0
2008-03-04 14:50:00,25.8,25.84,25.76,25.78,102900.0,25.7998,25.8398,25.7598,25.7798,102900.0
2008-03-04 15:00:00,25.78,26.04,25.77,26.01,126700.0,25.7798,26.0398,25.7698,26.0098,126700.0
2008-03-04 15:10:00,26.01,26.1,26.0,26.06,137200.0,26.0098,26.0998,25.9998,26.0598,137200.0
2008-03-04 15:20:00,26.07,26.07,25.9,25.93,34100.0,26.0698,26.0698,25.8998,25.9298,34100.0
2008-03-04 15:30:00,25.94,25.99,25.92,25.98,43400.0,25.9398,25.9898,25.9198,25.9798,43400.0
2008-03-04 15:40:00,25.96,26.09,25.96,26.0,82400.0,25.9598,26.0898,25.9598,25.9998,82400.0
2008-03-04 15:50:00,26.02,26.1,26.0,26.0,53100.0,26.0198,26.0998,25.9998,25.9998,53100.0
2008-03-05 09:30:00,25.98,26.22,25.98,26.14,94800.0,25.9798,26.2198,25.9798,26.1398,94800.0
2008-03-05 09:40:00,26.2,26.2,26.05,26.1,54800.0,26.1998,26.1998,26.0498,26.0998,54800.0
2008-03-05 09:50:00,26.09,26.15,26.08,26.12,55300.0,26.0898,26.1498,26.0798,26.1198,55300.0
2008-03-05 10:00:00,26.12,26.2,26.1,26.14,35100.0,26.1198,26.1998,26.0998,26.1398,35100.0
2008-03-05 10:10:00,26.17,26.2,26.11,26.14,15500.0,26.1698,26.1998,26.1098,26.1398,15500.0
2008-03-05 10:20:00,26.15,26.17,26.11,26.14,30000.0,26.1498,26.1698,26.1098,26.1398,30000.0
2008-03-05 10:30:00,26.14,26.19,26.14,26.16,53300.0,26.1398,26.1898,26.1398,26.1598,53300.0
2008-03-05 10:40:00,26.16,26.23,26.14,26.17,83700.0,26.1598,26.2298,26.1398,26.1698,83700.0
2008-03-05 10:50:00,26.16,26.18,26.1,26.1,168900.0,26.1598,26.1798,26.0998,26.0998,168900.0
2008-03-05 11:00:00,26.11,26.15,26.1,26.1,39100.0,26.1098,26.1498,26.0998,26.0998,39100.0
2008-03-05 11:10:00,26.1,26.17,26.08,26.14,53600.0,26.0998,26.1698,26.0798,26.1398,53600.0
2008-03-05 11:20:00,26.15,26.19,26.08,26.1,102800.0,26.1498,26.1898,26.0798,26.0998,102800.0
2008-03-05 11:30:00,26.09,26.17,26.09,26.16,45000.0,26.0898,26.1698,26.0898,26.1598,45000.0
2008-03-05 11:40:00,26.14,26.14,26.11,26.13,5900.0,26.1398,26.1398,26.1098,26.1298,5900.0
2008-03-05 11:50:00,26.12,26.17,26.11,26.16,27900.0,26.1198,26.1698,26.1098,26.1598,27900.0
2008-03-05 12:00:00,26.16,26.19,26.12,26.14,64300.0,26.1598,26.1898,26.1198,26.1398,64300.0
2008-03-05 12:10:00,26.14,26.17,26.13,26.15,66300.0,26.1398,26.1698,26.1298,26.1498,66300.0
2008-03-05 12:20:00,26.15,26.15,26.12,26.14,21900.0,26.1498,26.1498,26.1198,26.1398,21900.0
2008-03-05 12:30:00,26.13,26.17,26.13,26.15,41700.0,26.1298,26.1698,26.1298,26.1498,41700.0
2008-03-05 12:40:00,26.15,26.15,26.1,26.1,27700.0,26.1498,26.1498,26.0998,26.0998,27700.0
2008-03-05 12:50:00,26.12,26.12,26.0,26.01,248300.0,26.1198,26.1198,25.9998,26.0098,248300.0
2008-03-05 13:00:00,26.01,26.08,26.01,26.08,44200.0,26.0098,26.0798,26.0098,26.0798,44200.0
2008-03-05 13:10:00,26.08,26.1,26.04,26.06,38200.0,26.0798,26.0998,26.0398,26.0598,38200.0
2008-03-05 13:20:00,26.06,26.07,26.02,26.04,26000.0,26.0598,26.0698,26.0198,26.0398,26000.0
2008-03-05 13:30:00,26.04,26.09,26.02,26.05,55200.0,26.0398,26.0898,26.0198,26.0498,55200.0
2008-03-05 13:40:00,26.05,26.07,26.04,26.07,38500.0,26.0498,26.0698,26.0398,26.0698,38500.0
2008-03-05 13:50:00,26.07,26.1,26.07,26.07,22800.0,26.0698,26.0998,26.0698,26.0698,22800.0
2008-03-05 14:00:00,26.07,26.11,26.06,26.1,42600.0,26.0698,26.1098,26.0598,26.0998,42600.0
2008-03-05 14:10:00,26.1,26.1,26.05,26.07,61700.0,26.0998,26.0998,26.0498,26.0698,61700.0
2008-03-05 14:20:00,26.07,26.09,26.05,26.08,62300.0,26.0698,26.0898,26.0498,26.0798,62300.0
2008-03-05 14:30:00,26.08,26.09,26.04,26.08,79400.0,26.0798,26.0898,26.0398,26.0798,79400.0
2008-03-05 14:40:00,26.08,26.21,26.08,26.19,37900.0,26.0798,26.2098,26.0798,26.1898,37900.0
2008-03-05 14:50:00,26.18,26.25,26.17,26.19,26500.0,26.1798,26.2498,26.1698,26.1898,26500.0
2008-03-05 15:00:00,26.19,26.3,26.0,26.24,29900.0,26.1898,26.2998,25.9998,26.2398,29900.0
2008-03-05 15:10:00,26.24,26.25,26.16,26.2,14100.0,26.2398,26.2498,26.1598,26.1998,14100.0
2008-03-05 15:20:00,26.23,26.35,26.22,26.26,50000.0,26.2298,26.3498,26.2198,26.2598,50000.0
2008-03-05 15:30:00,26.25,26.32,26.19,26.24,27200.0,26.2498,26.3198,26.1898,26.2398,27200.0
2008-03-05 15:40:00,26.23,26.3,26.12,26.22,332800.0,26.2298,26.2998,26.1198,26.2198,332800.0
2008-03-05 15:50:00,26.25,26.25,25.99,26.04,319000.0,26.2498,26.2498,25.9898,26.0398,319000.0
2008-03-06 09:30:00,26.01,26.14,26.0,26.05,57000.0,26.0098,26.1398,25.9998,26.0498,57000.0
2008-03-06 09:40:00,26.03,26.07,26.0,26.05,40100.0,26.0298,26.0698,25.9998,26.0498,40100.0
2008-03-06 09:50:00,26.04,26.13,26.04,26.1,77900.0,26.0398,26.1298,26.0398,26.0998,77900.0
2008-03-06 10:00:00,26.1,26.3,26.03,26.1,233400.0,26.0998,26.2998,26.0298,26.0998,233400.0
2008-03-06 10:10:00,26.11,26.14,26.09,26.11,163700.0,26.1098,26.1398,26.0898,26.1098,163700.0
2008-03-06 10:20:00,26.1,26.14,26.1,26.1,32100.0,26.0998,26.1398,26.0998,26.0998,32100.0
2008-03-06 10:30:00,26.1,26.15,26.08,26.14,155300.0,26.0998,26.1498,26.0798,26.1398,155300.0
2008-03-06 10:40:00,26.13,26.14,26.1,26.12,55600.0,26.1298,26.1398,26.0998,26.1198,55600.0
2008-03-06 10:50:00,26.12,26.19,26.11,26.18,66200.0,26.1198,26.1898,26.1098,26.1798,66200.0
2008-03-06 11:00:00,26.17,26.19,26.11,26.15,25100.0,26.1698,26.1898,26.1098,26.1498,25100.0
2008-03-06 11:10:00,26.15,26.15,26.11,26.14,16500.0,26.1498,26.1498,26.1098,26.1398,16500.0
2008-03-06 11:20:00,26.14,26.15,26.03,26.04,101200.0,26.1398,26.1498,26.0298,26.0398,101200.0
2008-03-06 11:30:00,26.04,26.1,26.04,26.1,42800.0,26.0398,26.0998,26.0398,26.0998,42800.0
2008-03-06 11:40:00,26.11,26.12,26.07,26.08,5000.0,26.1098,26.1198,26.0698,26.0798,5000.0
2008-03-06 11:50:00,26.07,26.1,26.06,26.08,17500.0,26.0698,26.0998,26.0598,26.0798,17500.0
2008-03-06 12:00:00,26.07,26.07,26.04,26.05,25500.0,26.0698,26.0698,26.0398,26.0498,25500.0
2008-03-06 12:10:00,26.05,26.09,26.03,26.07,35200.0,26.0498,26.0898,26.0298,26.0698,35200.0
2008-03-06 12:20:00,26.07,26.1,26.06,26.09,42100.0,26.0698,26.0998,26.0598,26.0898,42100.0
2008-03-06 12:30:00,26.08,26.09,26.07,26.09,5500.0,26.0798,26.0898,26.0698,26.0898,5500.0
2008-03-06 12:40:00,26.08,26.09,26.06,26.07,8800.0,26.0798,26.0898,26.0598,26.0698,8800.0
2008-03-06 12:50:00,26.08,26.08,26.05,26.05,27500.0,26.0798,26.0798,26.0498,26.0498,27500.0
2008-03-06 13:00:00,26.05,26.07,26.04,26.06,97000.0,26.0498,26.0698,26.0398,26.0598,97000.0
2008-03-06 13:10:00,26.05,26.05,26.03,26.03,40800.0,26.0498,26.0498,26.0298,26.0298,40800.0
2008-03-06 13:20:00,26.05,26.06,26.04,26.04,84300.0,26.0498,26.0598,26.0398,26.0398,84300.0
2008-03-06 13:30:00,26.03,26.04,26.02,26.03,12000.0,26.0298,26.0398,26.0198,26.0298,12000.0
2008-03-06 13:40:00,26.04,26.04,26.02,26.03,11300.0,26.0398,26.0398,26.0198,26.0298,11300.0
2008-03-06 13:50:00,26.04,26.05,26.03,26.03,9600.0,26.0398,26.0498,26.0298,26.0298,9600.0
2008-03-06 14:00:00,26.02,26.05,26.01,26.01,29800.0,26.0198,26.0498,26.0098,26.0098,29800.0
2008-03-06 14:10:00,26.02,26.03,26.0,26.0,91500.0,26.0198,26.0298,25.9998,25.9998,91500.0
2008-03-06 14:20:00,26.0,26.02,26.0,26.0,19900.0,25.9998,26.0198,25.9998,25.9998,19900.0
2008-03-06 14:30:00,26.0,26.08,26.0,26.05,14100.0,25.9998,26.0798,25.9998,26.0498,14100.0
2008-03-06 14:40:00,26.05,26.11,26.05,26.11,59500.0,26.0498,26.1098,26.0498,26.1098,59500.0
2008-03-06 14:50:00,26.12,26.13,26.05,26.08,17900.0,26.1198,26.1298,26.0498,26.0798,17900.0
2008-03-06 15:00:00,26.06,26.07,26.01,26.01,68700.0,26.0598,26.0698,26.0098,26.0098,68700.0
2008-03-06 15:10:00,26.02,26.03,25.98,25.99,59100.0,26.0198,26.0298,25.9798,25.9898,59100.0
2008-03-06 15:20:00,25.99,26.06,25.98,26.06,94300.0,25.9898,26.0598,25.9798,26.0598,94300.0
2008-03-06 15:30:00,26.05,26.05,25.99,25.99,74600.0,26.0498,26.0498,25.9898,25.9898,74600.0
2008-03-06 15:40:00,25.99,26.04,25.98,26.01,55900.0,25.9898,26.0398,25.9798,26.0098,55900.0
2008-03-06 15:50:00,26.04,26.04,25.98,25.98,90400.0,26.0398,26.0398,25.9798,25.9798,90400.0
2008-03-07 09:30:00,26.0,26.04,25.78,25.83,138100.0,25.9998,26.0398,25.7798,25.8298,138100.0
2008-03-07 09:40:00,25.86,25.92,25.84,25.9,118800.0,25.8598,25.9198,25.8398,25.8998,118800.0
2008-03-07 09:50:00,25.88,25.92,25.86,25.9,89800.0,25.8798,25.9198,25.8598,25.8998,89800.0
2008-03-07 10:00:00,25.89,25.97,25.89,25.95,166100.0,25.8898,25.9698,25.8898,25.9498,166100.0
2008-03-07 10:10:00,25.95,25.96,25.93,25.95,140800.0,25.9498,25.9598,25.9298,25.9498,140800.0
2008-03-07 10:20:00,25.95,25.96,25.89,25.91,90500.0,25.9498,25.9598,25.8898,25.9098,90500.0
2008-03-07 10:30:00,25.91,25.94,25.88,25.91,47100.0,25.9098,25.9398,25.8798,25.9098,47100.0
2008-03-07 10:40:00,25.91,25.97,25.86,25.86,160400.0,25.9098,25.9698,25.8598,25.8598,160400.0
2008-03-07 10:50:00,25.88,25.89,25.79,25.83,99600.0,25.8798,25.8898,25.7898,25.8298,99600.0
2008-03-07 11:00:00,25.85,25.85,25.75,25.77,204900.0,25.8498,25.8498,25.7498,25.7698,204900.0
2008-03-07 11:10:00,25.77,25.82,25.55,25.66,129100.0,25.7698,25.8198,25.5498,25.6598,129100.0
2008-03-07 11:20:00,25.65,25.76,25.64,25.74,130800.0,25.6498,25.7598,25.6398,25.7398,130800.0
2008-03-07 11:30:00,25.75,25.75,25.73,25.75,29900.0,25.7498,25.7498,25.7298,25.7498,29900.0
2008-03-07 11:40:00,25.74,25.75,25.7,25.71,37300.0,25.7398,25.7498,25.6998,25.7098,37300.0
2008-03-07 11:50:00,25.71,25.75,25.71,25.74,75600.0,25.7098,25.7498,25.7098,25.7398,75600.0
2008-03-07 12:00:00,25.74,25.74,25.71,25.74,24500.0,25.7398,25.7398,25.7098,25.7398,24500.0
2008-03-07 12:10:00,25.74,25.75,25.71,25.75,31900.0,25.7398,25.7498,25.7098,25.7498,31900.0
2008-03-07 12:20:00,25.75,25.75,25.68,25.7,70100.0,25.7498,25.7498,25.6798,25.6998,70100.0
2008-03-07 12:30:00,25.7,25.74,25.67,25.68,71400.0,25.6998,25.7398,25.6698,25.6798,71400.0
2008-03-07 12:40:00,25.69,25.7,25.66,25.67,30500.0,25.6898,25.6998,25.6598,25.6698,30500.0
2008-03-07 12:50:00,25.68,25.68,25.64,25.66,58300.0,25.6798,25.6798,25.6398,25.6598,58300.0
2008-03-07 13:00:00,25.66,25.66,25.55,25.6,66100.0,25.6598,25.6598,25.5498,25.5998,66100.0
2008-03-07 13:10:00,25.62,25.62,25.39,25.55,234700.0,25.6198,25.6198,25.3898,25.5498,234700.0
2008-03-07 13:20:00,25.53,25.63,25.48,25.62,36800.0,25.5298,25.6298,25.4798,25.6198,36800.0
2008-03-07 13:30:00,25.62,25.62,25.51,25.52,49700.0,25.6198,25.6198,25.5098,25.5198,49700.0
2008-03-07 13:40:00,25.53,25.58,25.49,25.56,112700.0,25.5298,25.5798,25.4898,25.5598,112700.0
2008-03-07 13:50:00,25.56,25.56,25.45,25.5,105800.0,25.5598,25.5598,25.4498,25.4998,105800.0
2008-03-07 14:00:00,25.5,25.55,25.46,25.55,112300.0,25.4998,25.5498,25.4598,25.5498,112300.0
2008-03-07 14:10:00,25.54,25.6,25.53,25.57,82100.0,25.5398,25.5998,25.5298,25.5698,82100.0
2008-03-07 14:20:00,25.57,25.59,25.45,25.46,94100.0,25.5698,25.5898,25.4498,25.4598,94100.0
2008-03-07 14:30:00,25.45,25.48,25.4,25.4,129300.0,25.4498,25.4798,25.3998,25.3998,129300.0
2008-03-07 14:40:00,25.41,25.49,25.36,25.46,150100.0,25.4098,25.4898,25.3598,25.4598,150100.0
2008-03-07 14:50:00,25.45,25.63,25.41,25.63,72500.0,25.4498,25.6298,25.4098,25.6298,72500.0
2008-03-07 15:00:00,25.63,25.69,25.55,25.55,98500.0,25.6298,25.6898,25.5498,25.5498,98500.0
2008-03-07 15:10:00,25.56,25.74,25.5,25.73,104100.0,25.5598,25.7398,25.4998,25.7298,104100.0
2008-03-07 15:20:00,25.73,25.73,25.49,25.5,86600.0,25.7298,25.7298,25.4898,25.4998,86600.0
2008-03-07 15:30:00,25.5,25.65,25.49,25.65,102200.0,25.4998,25.6498,25.4898,25.6498,102200.0
2008-03-07 15:40:00,25.65,25.78,25.52,25.54,75700.0,25.6498,25.7798,25.5198,25.5398,75700.0
2008-03-07 15:50:00,25.54,25.67,25.5,25.55,164000.0,25.5398,25.6698,25.4998,25.5498,164000.0
2008-03-10 09:30:00,25.48,25.52,25.4,25.46,384700.0,25.4798,25.5198,25.3998,25.4598,384700.0
2008-03-10 09:40:00,25.46,25.53,25.45,25.52,191900.0,25.4598,25.5298,25.4498,25.5198,191900.0
2008-03-10 09:50:00,25.52,25.54,25.47,25.5,282700.0,25.5198,25.5398,25.4698,25.4998,282700.0
2008-03-10 10:00:00,25.51,25.51,25.5,25.5,340000.0,25.5098,25.5098,25.4998,25.4998,340000.0
2008-03-10 10:10:00,25.5,25.55,25.45,25.46,82800.0,25.4998,25.5498,25.4498,25.4598,82800.0
2008-03-10 10:20:00,25.45,25.46,25.36,25.38,61600.0,25.4498,25.4598,25.3598,25.3798,61600.0
2008-03-10 10:30:00,25.39,25.42,25.36,25.39,55600.0,25.3898,25.4198,25.3598,25.3898,55600.0
2008-03-10 10:40:00,25.38,25.42,25.35,25.37,65500.0,25.3798,25.4198,25.3498,25.3698,65500.0
2008-03-10 10:50:00,25.37,25.39,25.35,25.35,60900.0,25.3698,25.3898,25.3498,25.3498,60900.0
2008-03-10 11:00:00,25.36,25.42,25.35,25.41,44300.0,25.3598,25.4198,25.3498,25.4098,44300.0
2008-03-10 11:10:00,25.4,25.42,25.4,25.41,17300.0,25.3998,25.4198,25.3998,25.4098,17300.0
2008-03-10 11:20:00,25.42,25.42,25.35,25.36,70400.0,25.4198,25.4198,25.3498,25.3598,70400.0
2008-03-10 11:30:00,25.35,25.38,25.34,25.36,69500.0,25.3498,25.3798,25.3398,25.3598,69500.0
2008-03-10 11:40:00,25.35,25.35,24.72,24.94,335300.0,25.3498,25.3498,24.7198,24.9398,335300.0
2008-03-10 11:50:00,24.95,25.2,24.89,25.19,201200.0,24.9498,25.1998,24.8898,25.1898,201200.0
2008-03-10 12:00:00,25.19,25.27,25.14,25.25,34200.0,25.1898,25.2698,25.1398,25.2498,34200.0
2008-03-10 12:10:00,25.26,25.32,25.2,25.22,51500.0,25.2598,25.3198,25.1998,25.2198,51500.0
2008-03-10 12:20:00,25.23,25.25,25.2,25.22,40100.0,25.2298,25.2498,25.1998,25.2198,40100.0
2008-03-10 12:30:00,25.22,25.34,25.21,25.33,100500.0,25.2198,25.3398,25.2098,25.3298,100500.0
2008-03-10 12:40:00,25.33,25.34,25.24,25.24,121800.0,25.3298,25.3398,25.2398,25.2398,121800.0
2008-03-10 12:50:00,25.25,25.3,25.23,25.27,60400.0,25.2498,25.2998,25.2298,25.2698,60400.0
2008-03-10 13:00:00,25.26,25.27,25.24,25.25,115600.0,25.2598,25.2698,25.2398,25.2498,115600.0
2008-03-10 13:10:00,25.26,25.27,25.24,25.24,126400.0,25.2598,25.2698,25.2398,25.2398,126400.0
2008-03-10 13:20:00,25.24,25.26,25.24,25.25,39800.0,25.2398,25.2598,25.2398,25.2498,39800.0
2008-03-10 13:30:00,25.25,25.26,25.25,25.25,108700.0,25.2498,25.2598,25.2498,25.2498,108700.0
2008-03-10 13:40:00,25.25,25.26,25.25,25.25,121300.0,25.2498,25.2598,25.2498,25.2498,121300.0
2008-03-10 13:50:00,25.25,25.25,25.06,25.13,295600.0,25.2498,25.2498,25.0598,25.1298,295600.0
2008-03-10 14:00:00,25.12,25.2,25.06,25.1,123700.0,25.1198,25.1998,25.0598,25.0998,123700.0
2008-03-10 14:10:00,25.1,25.14,24.85,24.95,189500.0,25.0998,25.1398,24.8498,24.9498,189500.0
2008-03-10 14:20:00,24.95,24.96,24.83,24.95,48300.0,24.9498,24.9598,24.8298,24.9498,48300.0
2008-03-10 14:30:00,24.96,25.01,24.9,24.9,67600.0,24.9598,25.0098,24.8998,24.8998,67600.0
2008-03-10 14:40:00,24.91,24.93,24.78,24.82,114200.0,24.9098,24.9298,24.7798,24.8198,114200.0
2008-03-10 14:50:00,24.81,25.02,24.81,24.96,118600.0,24.8098,25.0198,24.8098,24.9598,118600.0
2008-03-10 15:00:00,24.96,25.05,24.93,25.02,63300.0,24.9598,25.0498,24.9298,25.0198,63300.0
2008-03-10 15:10:00,25.01,25.05,25.0,25.01,51800.0,25.0098,25.0498,24.9998,25.0098,51800.0
2008-03-10 15:20:00,25.0,25.08,25.0,25.0,91000.0,24.9998,25.0798,24.9998,24.9998,91000.0
2008-03-10 15:30:00,25.0,25.07,24.98,25.05,128000.0,24.9998,25.0698,24.9798,25.0498,128000.0
2008-03-10 15:40:00,25.05,25.06,24.99,25.02,121600.0,25.0498,25.0598,24.9898,25.0198,121600.0
2008-03-10 15:50:00,25.02,25.06,24.75,24.85,309700.0,25.0198,25.0598,24.7498,24.8498,309700.0
2008-03-11 09:30:00,25.0,25.23,24.75,24.86,298400.0,24.9998,25.2298,24.7498,24.8598,298400.0
2008-03-11 09:40:00,24.9,24.9,24.13,24.7,405900.0,24.8998,24.8998,24.1299,24.6998,405900.0
2008-03-11 09:50:00,24.71,24.85,24.66,24.76,165300.0,24.7098,24.8498,24.6598,24.7598,165300.0
2008-03-11 10:00:00,24.75,24.76,24.37,24.45,276800.0,24.7498,24.7598,24.3698,24.4498,276800.0
2008-03-11 10:10:00,24.4,24.65,24.32,24.55,189700.0,24.3998,24.6498,24.3199,24.5498,189700.0
2008-03-11 10:20:00,24.55,24.72,24.55,24.66,49800.0,24.5498,24.7198,24.5498,24.6598,49800.0
2008-03-11 10:30:00,24.67,24.72,24.55,24.67,81300.0,24.6698,24.7198,24.5498,24.6698,81300.0
2008-03-11 10:40:00,24.69,24.71,24.61,24.67,62700.0,24.6898,24.7098,24.6098,24.6698,62700.0
2008-03-11 10:50:00,24.64,24.9,24.63,24.78,298600.0,24.6398,24.8998,24.6298,24.7798,298600.0
2008-03-11 11:00:00,24.78,24.8,24.75,24.75,66900.0,24.7798,24.7998,24.7498,24.7498,66900.0
2008-03-11 11:10:00,24.76,24.78,24.75,24.75,39400.0,24.7598,24.7798,24.7498,24.7498,39400.0
2008-03-11 11:20:00,24.75,24.79,24.75,24.77,25000.0,24.7498,24.7898,24.7498,24.7698,25000.0
2008-03-11 11:30:00,24.77,24.85,24.77,24.8,118100.0,24.7698,24.8498,24.7698,24.7998,118100.0
2008-03-11 11:40:00,24.78,24.79,24.74,24.77,93700.0,24.7798,24.7898,24.7398,24.7698,93700.0
2008-03-11 11:50:00,24.76,24.77,24.61,24.62,100200.0,24.7598,24.7698,24.6098,24.6198,100200.0
2008-03-11 12:00:00,24.62,24.68,24.5,24.5,87300.0,24.6198,24.6798,24.4998,24.4998,87300.0
2008-03-11 12:10:00,24.55,24.6,24.47,24.5,166700.0,24.5498,24.5998,24.4698,24.4998,166700.0
2008-03-11 12:20:00,24.5,24.58,24.45,24.51,81200.0,24.4998,24.5798,24.4498,24.5098,81200.0
2008-03-11 12:30:00,24.5,24.52,24.4,24.4,59300.0,24.4998,24.5198,24.3998,24.3998,59300.0
2008-03-11 12:40:00,24.4,24.42,24.4,24.4,29200.0,24.3998,24.4198,24.3998,24.3998,29200.0
2008-03-11 12:50:00,24.4,24.41,24.25,24.26,94900.0,24.3998,24.4098,24.2499,24.2599,94900.0
2008-03-11 13:00:00,24.25,24.36,24.25,24.35,73400.0,24.2499,24.3598,24.2499,24.3498,73400.0
2008-03-11 13:10:00,24.35,24.4,24.32,24.39,65600.0,24.3498,24.3998,24.3199,24.3898,65600.0
2008-03-11 13:20:00,24.38,24.44,24.37,24.43,61700.0,24.3798,24.4398,24.3698,24.4298,61700.0
2008-03-11 13:30:00,24.43,24.51,24.38,24.49,64300.0,24.4298,24.5098,24.3798,24.4898,64300.0
2008-03-11 13:40:00,24.5,24.56,24.46,24.5,82100.0,24.4998,24.5598,24.4598,24.4998,82100.0
2008-03-11 13:50:00,24.5,24.57,24.46,24.5,60900.0,24.4998,24.5698,24.4598,24.4998,60900.0
2008-03-11 14:00:00,24.52,24.6,24.5,24.56,143700.0,24.5198,24.5998,24.4998,24.5598,143700.0
2008-03-11 14:10:00,24.56,24.6,24.5,24.56,409400.0,24.5598,24.5998,24.4998,24.5598,409400.0
2008-03-11 14:20:00,24.57,24.57,24.48,24.5,82600.0,24.5698,24.5698,24.4798,24.4998,82600.0
2008-03-11 14:30:00,24.5,24.52,24.42,24.49,165800.0,24.4998,24.5198,24.4198,24.4898,165800.0
2008-03-11 14:40:00,24.49,24.5,24.44,24.48,106300.0,24.4898,24.4998,24.4398,24.4798,106300.0
2008-03-11 14:50:00,24.48,24.7,24.48,24.65,164500.0,24.4798,24.6998,24.4798,24.6498,164500.0
2008-03-11 15:00:00,24.65,24.81,24.64,24.8,107400.0,24.6498,24.8098,24.6398,24.7998,107400.0
2008-03-11 15:10:00,24.81,25.15,24.8,25.1,211100.0,24.8098,25.1498,24.7998,25.0998,211100.0
2008-03-11 15:20:00,25.09,25.12,24.73,24.77,134500.0,25.0898,25.1198,24.7298,24.7698,134500.0
2008-03-11 15:30:00,24.75,24.82,24.66,24.72,208000.0,24.7498,24.8198,24.6598,24.7198,208000.0
2008-03-11 15:40:00,24.71,24.76,24.62,24.67,228600.0,24.7098,24.7598,24.6198,24.6698,228600.0
2008-03-11 15:50:00,24.67,24.77,24.59,24.65,367600.0,24.6698,24.7698,24.5898,24.6498,367600.0
2008-03-12 09:30:00,25.08,25.08,24.83,24.92,374400.0,25.0798,25.0798,24.8298,24.9198,374400.0
2008-03-12 09:40:00,24.92,24.98,24.74,24.97,349200.0,24.9198,24.9798,24.7398,24.9698,349200.0
2008-03-12 09:50:00,24.97,25.09,24.96,24.97,387000.0,24.9698,25.0898,24.9598,24.9698,387000.0
2008-03-12 10:00:00,24.98,25.02,24.97,24.98,97400.0,24.9798,25.0198,24.9698,24.9798,97400.0
2008-03-12 10:10:00,24.99,25.0,24.95,24.96,148600.0,24.9898,24.9998,24.9498,24.9598,148600.0
2008-03-12 10:20:00,24.97,25.01,24.95,24.97,326900.0,24.9698,25.0098,24.9498,24.9698,326900.0
2008-03-12 10:30:00,24.98,25.02,24.96,25.01,265600.0,24.9798,25.0198,24.9598,25.0098,265600.0
2008-03-12 10:40:00,25.01,25.01,24.94,24.99,143000.0,25.0098,25.0098,24.9398,24.9898,143000.0
2008-03-12 10:50:00,24.98,25.0,24.98,25.0,149900.0,24.9798,24.9998,24.9798,24.9998,149900.0
2008-03-12 11:00:00,24.99,25.15,24.99,25.01,265400.0,24.9898,25.1498,24.9898,25.0098,265400.0
2008-03-12 11:10:00,25.01,25.03,25.0,25.02,67800.0,25.0098,25.0298,24.9998,25.0198,67800.0
2008-03-12 11:20:00,25.02,25.02,24.96,24.98,115300.0,25.0198,25.0198,24.9598,24.9798,115300.0
2008-03-12 11:30:00,24.98,24.99,24.8,24.89,79400.0,24.9798,24.9898,24.7998,24.8898,79400.0
2008-03-12 11:40:00,24.88,25.0,24.85,24.86,68200.0,24.8798,24.9998,24.8498,24.8598,68200.0
2008-03-12 11:50:00,24.86,24.9,24.85,24.85,42700.0,24.8598,24.8998,24.8498,24.8498,42700.0
2008-03-12 12:00:00,24.86,24.93,24.85,24.86,36400.0,24.8598,24.9298,24.8498,24.8598,36400.0
2008-03-12 12:10:00,24.86,24.89,24.85,24.85,35700.0,24.8598,24.8898,24.8498,24.8498,35700.0
2008-03-12 12:20:00,24.85,24.9,24.85,24.87,23100.0,24.8498,24.8998,24.8498,24.8698,23100.0
2008-03-12 12:30:00,24.88,24.97,24.87,24.94,20000.0,24.8798,24.9698,24.8698,24.9398,20000.0
2008-03-12 12:40:00,24.95,24.99,24.87,24.9,26800.0,24.9498,24.9898,24.8698,24.8998,26800.0
2008-03-12 12:50:00,24.9,24.97,24.88,24.97,13300.0,24.8998,24.9698,24.8798,24.9698,13300.0
2008-03-12 13:00:00,24.96,25.0,24.94,24.97,37400.0,24.9598,24.9998,24.9398,24.9698,37400.0
2008-03-12 13:10:00,24.97,24.99,24.95,24.99,29600.0,24.9698,24.9898,24.9498,24.9898,29600.0
2008-03-12 13:20:00,24.99,25.01,24.98,24.98,105400.0,24.9898,25.0098,24.9798,24.9798,105400.0
2008-03-12 13:30:00,24.98,24.99,24.93,24.95,58500.0,24.9798,24.9898,24.9298,24.9498,58500.0
2008-03-12 13:40:00,24.95,25.0,24.92,24.99,98500.0,24.9498,24.9998,24.9198,24.9898,98500.0
2008-03-12 13:50:00,24.99,25.1,24.97,25.04,129600.0,24.9898,25.0998,24.9698,25.0398,129600.0
2008-03-12 14:00:00,25.04,25.12,25.0,25.05,165900.0,25.0398,25.1198,24.9998,25.0498,165900.0
2008-03-12 14:10:00,25.05,25.28,24.96,25.22,279600.0,25.0498,25.2798,24.9598,25.2198,279600.0
2008-03-12 14:20:00,25.21,25.22,25.16,25.22,33400.0,25.2098,25.2198,25.1598,25.2198,33400.0
2008-03-12 14:30:00,25.22,25.22,25.16,25.16,40400.0,25.2198,25.2198,25.1598,25.1598,40400.0
2008-03-12 14:40:00,25.16,25.24,25.15,25.2,32900.0,25.1598,25.2398,25.1498,25.1998,32900.0
2008-03-12 14:50:00,25.2,25.23,25.12,25.16,27600.0,25.1998,25.2298,25.1198,25.1598,27600.0
2008-03-12 15:00:00,25.14,25.18,25.08,25.15,33300.0,25.1398,25.1798,25.0798,25.1498,33300.0
2008-03-12 15:10:00,25.13,25.16,25.05,25.09,35100.0,25.1298,25.1598,25.0498,25.0898,35100.0
2008-03-12 15:20:00,25.08,25.13,25.01,25.01,26100.0,25.0798,25.1298,25.0098,25.0098,26100.0
2008-03-12 15:30:00,25.01,25.12,25.01,25.04,97000.0,25.0098,25.1198,25.0098,25.0398,97000.0
2008-03-12 15:40:00,25.05,25.1,25.03,25.09,220900.0,25.0498,25.0998,25.0298,25.0898,220900.0
2008-03-12 15:50:00,25.1,25.16,24.84,24.9,321400.0,25.0998,25.1598,24.8398,24.8998,321400.0
2008-03-13 09:30:00,25.09,25.42,25.0,25.37,956800.0,25.0898,25.4198,24.9998,25.3698,956800.0
2008-03-13 09:40:00,25.37,25.44,25.25,25.4,834800.0,25.3698,25.4398,25.2498,25.3998,834800.0
2008-03-13 09:50:00,25.4,25.73,25.39,25.51,555900.0,25.3998,25.7298,25.3898,25.5098,555900.0
2008-03-13 10:00:00,25.5,25.59,25.45,25.52,155700.0,25.4998,25.5898,25.4498,25.5198,155700.0
2008-03-13 10:10:00,25.52,25.57,25.45,25.5,428400.0,25.5198,25.5698,25.4498,25.4998,428400.0
2008-03-13 10:20:00,25.48,25.51,25.32,25.34,320600.0,25.4798,25.5098,25.3198,25.3398,320600.0
2008-03-13 10:30:00,25.34,25.35,25.19,25.27,303000.0,25.3398,25.3498,25.1898,25.2698,303000.0
2008-03-13 10:40:00,25.27,25.34,25.2,25.23,141100.0,25.2698,25.3398,25.1998,25.2298,141100.0
2008-03-13 10:50:00,25.24,25.31,25.21,25.25,133300.0,25.2398,25.3098,25.2098,25.2498,133300.0
2008-03-13 11:00:00,25.26,25.5,25.25,25.49,104000.0,25.2598,25.4998,25.2498,25.4898,104000.0
2008-03-13 11:10:00,25.49,25.59,25.39,25.46,100900.0,25.4898,25.5898,25.3898,25.4598,100900.0
2008-03-13 11:20:00,25.45,25.6,25.45,25.53,49400.0,25.4498,25.5998,25.4498,25.5298,49400.0
2008-03-13 11:30:00,25.53,25.53,25.48,25.5,38900.0,25.5298,25.5298,25.4798,25.4998,38900.0
2008-03-13 11:40:00,25.5,25.53,25.43,25.46,22500.0,25.4998,25.5298,25.4298,25.4598,22500.0
2008-03-13 11:50:00,25.45,25.45,25.36,25.36,21700.0,25.4498,25.4498,25.3598,25.3598,21700.0
2008-03-13 12:00:00,25.37,25.42,25.36,25.39,70500.0,25.3698,25.4198,25.3598,25.3898,70500.0
2008-03-13 12:10:00,25.4,25.46,25.39,25.4,46800.0,25.3998,25.4598,25.3898,25.3998,46800.0
2008-03-13 12:20:00,25.4,25.42,25.36,25.41,54600.0,25.3998,25.4198,25.3598,25.4098,54600.0
2008-03-13 12:30:00,25.4,25.43,25.39,25.4,28800.0,25.3998,25.4298,25.3898,25.3998,28800.0
2008-03-13 12:40:00,25.4,25.42,25.39,25.41,47300.0,25.3998,25.4198,25.3898,25.4098,47300.0
2008-03-13 12:50:00,25.4,25.47,25.4,25.42,27200.0,25.3998,25.4698,25.3998,25.4198,27200.0
2008-03-13 13:00:00,25.41,25.5,25.4,25.49,62600.0,25.4098,25.4998,25.3998,25.4898,62600.0
2008-03-13 13:10:00,25.49,25.5,25.43,25.47,67700.0,25.4898,25.4998,25.4298,25.4698,67700.0
2008-03-13 13:20:00,25.46,25.56,25.45,25.5,120500.0,25.4598,25.5598,25.4498,25.4998,120500.0
2008-03-13 13:30:00,25.51,25.54,25.5,25.51,129500.0,25.5098,25.5398,25.4998,25.5098,129500.0
2008-03-13 13:40:00,25.51,25.54,25.5,25.5,59600.0,25.5098,25.5398,25.4998,25.4998,59600.0
2008-03-13 13:50:00,25.5,25.61,25.5,25.61,152500.0,25.4998,25.6098,25.4998,25.6098,152500.0
2008-03-13 14:00:00,25.6,25.65,25.59,25.62,53800.0,25.5998,25.6498,25.5898,25.6198,53800.0
2008-03-13 14:10:00,25.61,25.7,25.6,25.63,74800.0,25.6098,25.6998,25.5998,25.6298,74800.0
2008-03-13 14:20:00,25.65,25.67,25.6,25.65,227300.0,25.6498,25.6698,25.5998,25.6498,227300.0
2008-03-13 14:30:00,25.63,25.64,25.55,25.61,153100.0,25.6298,25.6398,25.5498,25.6098,153100.0
2008-03-13 14:40:00,25.61,25.63,25.6,25.6,68400.0,25.6098,25.6298,25.5998,25.5998,68400.0
2008-03-13 14:50:00,25.6,25.68,25.6,25.62,62100.0,25.5998,25.6798,25.5998,25.6198,62100.0
2008-03-13 15:00:00,25.64,25.65,25.6,25.63,100600.0,25.6398,25.6498,25.5998,25.6298,100600.0
2008-03-13 15:10:00,25.62,25.62,25.56,25.59,133200.0,25.6198,25.6198,25.5598,25.5898,133200.0
2008-03-13 15:20:00,25.61,25.64,25.5,25.63,128000.0,25.6098,25.6398,25.4998,25.6298,128000.0
2008-03-13 15:30:00,25.62,25.64,25.6,25.6,77500.0,25.6198,25.6398,25.5998,25.5998,77500.0
2008-03-13 15:40:00,25.6,25.63,25.58,25.61,178000.0,25.5998,25.6298,25.5798,25.6098,178000.0
2008-03-13 15:50:00,25.61,25.7,25.55,25.63,331400.0,25.6098,25.6998,25.5498,25.6298,331400.0
2008-03-14 09:30:00,25.53,25.83,25.5,25.71,61200.0,25.5298,25.8298,25.4998,25.7098,61200.0
2008-03-14 09:40:00,25.71,25.75,25.5,25.56,73700.0,25.7098,25.7498,25.4998,25.5598,73700.0
2008-03-14 09:50:00,25.56,25.57,25.3,25.39,151900.0,25.5598,25.5698,25.2998,25.3898,151900.0
2008-03-14 10:00:00,25.37,25.48,25.37,25.46,241500.0,25.3698,25.4798,25.3698,25.4598,241500.0
2008-03-14 10:10:00,25.46,25.5,25.34,25.34,189700.0,25.4598,25.4998,25.3398,25.3398,189700.0
2008-03-14 10:20:00,25.34,25.37,25.17,25.22,220400.0,25.3398,25.3698,25.1698,25.2198,220400.0
2008-03-14 10:30:00,25.22,25.34,25.1,25.28,200900.0,25.2198,25.3398,25.0998,25.2798,200900.0
2008-03-14 10:40:00,25.28,25.45,25.25,25.34,64800.0,25.2798,25.4498,25.2498,25.3398,64800.0
2008-03-14 10:50:00,25.34,25.34,25.21,25.25,193300.0,25.3398,25.3398,25.2098,25.2498,193300.0
2008-03-14 11:00:00,25.25,25.29,25.22,25.27,61500.0,25.2498,25.2898,25.2198,25.2698,61500.0
2008-03-14 11:10:00,25.25,25.26,25.05,25.11,87600.0,25.2498,25.2598,25.0498,25.1098,87600.0
2008-03-14 11:20:00,25.13,25.13,25.01,25.06,40800.0,25.1298,25.1298,25.0098,25.0598,40800.0
2008-03-14 11:30:00,25.05,25.16,25.05,25.16,58200.0,25.0498,25.1598,25.0498,25.1598,58200.0
2008-03-14 11:40:00,25.19,25.19,25.06,25.13,39000.0,25.1898,25.1898,25.0598,25.1298,39000.0
2008-03-14 11:50:00,25.13,25.15,25.09,25.13,84700.0,25.1298,25.1498,25.0898,25.1298,84700.0
2008-03-14 12:00:00,25.15,25.23,25.15,25.16,31100.0,25.1498,25.2298,25.1498,25.1598,31100.0
2008-03-14 12:10:00,25.17,25.29,25.15,25.25,67100.0,25.1698,25.2898,25.1498,25.2498,67100.0
2008-03-14 12:20:00,25.25,25.3,25.23,25.29,73100.0,25.2498,25.2998,25.2298,25.2898,73100.0
2008-03-14 12:30:00,25.27,25.29,25.22,25.28,111400.0,25.2698,25.2898,25.2198,25.2798,111400.0
2008-03-14 12:40:00,25.28,25.31,25.25,25.31,68600.0,25.2798,25.3098,25.2498,25.3098,68600.0
2008-03-14 12:50:00,25.31,25.32,25.28,25.31,62500.0,25.3098,25.3198,25.2798,25.3098,62500.0
2008-03-14 13:00:00,25.3,25.31,25.28,25.29,106300.0,25.2998,25.3098,25.2798,25.2898,106300.0
2008-03-14 13:10:00,25.29,25.3,25.28,25.3,95900.0,25.2898,25.2998,25.2798,25.2998,95900.0
2008-03-14 13:20:00,25.3,25.31,25.28,25.29,174600.0,25.2998,25.3098,25.2798,25.2898,174600.0
2008-03-14 13:30:00,25.28,25.31,25.2,25.26,47700.0,25.2798,25.3098,25.1998,25.2598,47700.0
2008-03-14 13:40:00,25.26,25.31,25.22,25.31,52500.0,25.2598,25.3098,25.2198,25.3098,52500.0
2008-03-14 13:50:00,25.3,25.3,25.25,25.26,47800.0,25.2998,25.2998,25.2498,25.2598,47800.0
2008-03-14 14:00:00,25.24,25.27,25.17,25.2,54400.0,25.2398,25.2698,25.1698,25.1998,54400.0
2008-03-14 14:10:00,25.2,25.23,25.17,25.17,54900.0,25.1998,25.2298,25.1698,25.1698,54900.0
2008-03-14 14:20:00,25.17,25.2,25.15,25.19,74400.0,25.1698,25.1998,25.1498,25.1898,74400.0
2008-03-14 14:30:00,25.19,25.24,25.15,25.15,105600.0,25.1898,25.2398,25.1498,25.1498,105600.0
2008-03-14 14:40:00,25.16,25.25,25.15,25.17,63600.0,25.1598,25.2498,25.1498,25.1698,63600.0
2008-03-14 14:50:00,25.17,25.24,25.17,25.22,75000.0,25.1698,25.2398,25.1698,25.2198,75000.0
2008-03-14 15:00:00,25.21,25.27,25.2,25.27,77200.0,25.2098,25.2698,25.1998,25.2698,77200.0
2008-03-14 15:10:00,25.27,25.31,25.2,25.24,58300.0,25.2698,25.3098,25.1998,25.2398,58300.0
2008-03-14 15:20:00,25.23,25.31,25.15,25.23,95200.0,25.2298,25.3098,25.1498,25.2298,95200.0
2008-03-14 15:30:00,25.23,25.29,25.19,25.22,92700.0,25.2298,25.2898,25.1898,25.2198,92700.0
2008-03-14 15:40:00,25.22,25.23,25.1,25.15,88100.0,25.2198,25.2298,25.0998,25.1498,88100.0
2008-03-14 15:50:00,25.15,25.29,25.1,25.29,132900.0,25.1498,25.2898,25.0998,25.2898,132900.0
2008-03-17 09:30:00,25.23,25.23,24.7,24.8,154000.0,25.2298,25.2298,24.6998,24.7998,154000.0
2008-03-17 09:40:00,24.81,25.04,24.8,24.98,78900.0,24.8098,25.0398,24.7998,24.9798,78900.0
2008-03-17 09:50:00,25.0,25.18,24.91,25.04,106800.0,24.9998,25.1798,24.9098,25.0398,106800.0
2008-03-17 10:00:00,25.04,25.07,25.04,25.06,112300.0,25.0398,25.0698,25.0398,25.0598,112300.0
2008-03-17 10:10:00,25.06,25.18,25.05,25.1,19400.0,25.0598,25.1798,25.0498,25.0998,19400.0
2008-03-17 10:20:00,25.12,25.13,25.02,25.03,16000.0,25.1198,25.1298,25.0198,25.0298,16000.0
2008-03-17 10:30:00,25.02,25.03,24.95,25.0,58700.0,25.0198,25.0298,24.9498,24.9998,58700.0
2008-03-17 10:40:00,25.0,25.13,24.99,25.1,67900.0,24.9998,25.1298,24.9898,25.0998,67900.0
2008-03-17 10:50:00,25.1,25.21,25.08,25.1,41600.0,25.0998,25.2098,25.0798,25.0998,41600.0
2008-03-17 11:00:00,25.14,25.15,25.1,25.15,47100.0,25.1398,25.1498,25.0998,25.1498,47100.0
2008-03-17 11:10:00,25.15,25.17,25.15,25.15,43600.0,25.1498,25.1698,25.1498,25.1498,43600.0
2008-03-17 11:20:00,25.15,25.16,24.99,25.04,38300.0,25.1498,25.1598,24.9898,25.0398,38300.0
2008-03-17 11:30:00,25.05,25.09,25.0,25.03,49100.0,25.0498,25.0898,24.9998,25.0298,49100.0
2008-03-17 11:40:00,25.03,25.04,25.0,25.04,22300.0,25.0298,25.0398,24.9998,25.0398,22300.0
2008-03-17 11:50:00,25.04,25.04,24.91,24.91,57900.0,25.0398,25.0398,24.9098,24.9098,57900.0
2008-03-17 12:00:00,24.91,24.95,24.91,24.92,52100.0,24.9098,24.9498,24.9098,24.9198,52100.0
2008-03-17 12:10:00,24.92,24.99,24.92,24.95,19400.0,24.9198,24.9898,24.9198,24.9498,19400.0
2008-03-17 12:20:00,24.96,24.96,24.91,24.92,110700.0,24.9598,24.9598,24.9098,24.9198,110700.0
2008-03-17 12:30:00,24.91,24.95,24.85,24.92,93700.0,24.9098,24.9498,24.8498,24.9198,93700.0
2008-03-17 12:40:00,24.92,24.95,24.9,24.9,41500.0,24.9198,24.9498,24.8998,24.8998,41500.0
2008-03-17 12:50:00,24.91,24.93,24.86,24.91,69700.0,24.9098,24.9298,24.8598,24.9098,69700.0
2008-03-17 13:00:00,24.9,24.91,24.86,24.86,27300.0,24.8998,24.9098,24.8598,24.8598,27300.0
2008-03-17 13:10:00,24.86,24.87,24.79,24.8,69600.0,24.8598,24.8698,24.7898,24.7998,69600.0
2008-03-17 13:20:00,24.8,24.86,24.8,24.82,59700.0,24.7998,24.8598,24.7998,24.8198,59700.0
2008-03-17 13:30:00,24.83,24.86,24.8,24.86,33300.0,24.8298,24.8598,24.7998,24.8598,33300.0
2008-03-17 13:40:00,24.85,24.88,24.8,24.84,31600.0,24.8498,24.8798,24.7998,24.8398,31600.0
2008-03-17 13:50:00,24.85,24.89,24.83,24.89,12600.0,24.8498,24.8898,24.8298,24.8898,12600.0
2008-03-17 14:00:00,24.9,24.91,24.88,24.9,27500.0,24.8998,24.9098,24.8798,24.8998,27500.0
2008-03-17 14:10:00,24.9,24.98,24.85,24.9,87500.0,24.8998,24.9798,24.8498,24.8998,87500.0
2008-03-17 14:20:00,24.9,24.96,24.9,24.91,43800.0,24.8998,24.9598,24.8998,24.9098,43800.0
2008-03-17 14:30:00,24.9,24.91,24.84,24.86,80400.0,24.8998,24.9098,24.8398,24.8598,80400.0
2008-03-17 14:40:00,24.87,24.9,24.84,24.84,39900.0,24.8698,24.8998,24.8398,24.8398,39900.0
2008-03-17 14:50:00,24.85,25.03,24.85,24.97,67900.0,24.8498,25.0298,24.8498,24.9698,67900.0
2008-03-17 15:00:00,24.97,25.0,24.93,24.96,77400.0,24.9698,24.9998,24.9298,24.9598,77400.0
2008-03-17 15:10:00,24.98,25.01,24.97,24.99,92700.0,24.9798,25.0098,24.9698,24.9898,92700.0
2008-03-17 15:20:00,24.99,25.15,24.98,25.05,101500.0,24.9898,25.1498,24.9798,25.0498,101500.0
2008-03-17 15:30:00,25.05,25.1,25.05,25.08,61100.0,25.0498,25.0998,25.0498,25.0798,61100.0
2008-03-17 15:40:00,25.08,25.1,24.97,25.09,151500.0,25.0798,25.0998,24.9698,25.0898,151500.0
2008-03-17 15:50:00,25.1,25.15,25.0,25.03,84800.0,25.0998,25.1498,24.9998,25.0298,84800.0
2008-03-18 09:30:00,25.32,25.38,25.1,25.21,157100.0,25.3198,25.3798,25.0998,25.2098,157100.0
2008-03-18 09:40:00,25.21,25.25,25.18,25.25,32200.0,25.2098,25.2498,25.1798,25.2498,32200.0
2008-03-18 09:50:00,25.24,25.25,25.19,25.24,58900.0,25.2398,25.2498,25.1898,25.2398,58900.0
2008-03-18 10:00:00,25.24,25.25,25.2,25.22,86100.0,25.2398,25.2498,25.1998,25.2198,86100.0
2008-03-18 10:10:00,25.23,25.25,25.14,25.17,48900.0,25.2298,25.2498,25.1398,25.1698,48900.0
2008-03-18 10:20:00,25.18,25.25,25.16,25.24,56600.0,25.1798,25.2498,25.1598,25.2398,56600.0
2008-03-18 10:30:00,25.23,25.25,25.21,25.23,18100.0,25.2298,25.2498,25.2098,25.2298,18100.0
2008-03-18 10:40:00,25.22,25.24,25.21,25.24,36800.0,25.2198,25.2398,25.2098,25.2398,36800.0
2008-03-18 10:50:00,25.23,25.24,25.18,25.18,24000.0,25.2298,25.2398,25.1798,25.1798,24000.0
2008-03-18 11:00:00,25.17,25.22,25.13,25.15,55900.0,25.1698,25.2198,25.1298,25.1498,55900.0
2008-03-18 11:10:00,25.15,25.16,25.13,25.14,53000.0,25.1498,25.1598,25.1298,25.1398,53000.0
2008-03-18 11:20:00,25.14,25.19,25.14,25.15,38900.0,25.1398,25.1898,25.1398,25.1498,38900.0
2008-03-18 11:30:00,25.15,25.21,25.14,25.2,13400.0,25.1498,25.2098,25.1398,25.1998,13400.0
2008-03-18 11:40:00,25.18,25.2,25.16,25.16,17800.0,25.1798,25.1998,25.1598,25.1598,17800.0
2008-03-18 11:50:00,25.16,25.17,25.14,25.14,12000.0,25.1598,25.1698,25.1398,25.1398,12000.0
2008-03-18 12:00:00,25.14,25.2,25.14,25.17,26400.0,25.1398,25.1998,25.1398,25.1698,26400.0
2008-03-18 12:10:00,25.19,25.2,25.18,25.2,18100.0,25.1898,25.1998,25.1798,25.1998,18100.0
2008-03-18 12:20:00,25.2,25.2,25.17,25.17,21300.0,25.1998,25.1998,25.1698,25.1698,21300.0
2008-03-18 12:30:00,25.18,25.2,25.17,25.19,12200.0,25.1798,25.1998,25.1698,25.1898,12200.0
2008-03-18 12:40:00,25.19,25.24,25.18,25.19,27800.0,25.1898,25.2398,25.1798,25.1898,27800.0
2008-03-18 12:50:00,25.2,25.24,25.18,25.18,29100.0,25.1998,25.2398,25.1798,25.1798,29100.0
2008-03-18 13:00:00,25.18,25.19,25.16,25.19,53500.0,25.1798,25.1898,25.1598,25.1898,53500.0
2008-03-18 13:10:00,25.19,25.23,25.19,25.22,31100.0,25.1898,25.2298,25.1898,25.2198,31100.0
2008-03-18 13:20:00,25.22,25.25,25.19,25.23,60100.0,25.2198,25.2498,25.1898,25.2298,60100.0
2008-03-18 13:30:00,25.24,25.29,25.21,25.22,18900.0,25.2398,25.2898,25.2098,25.2198,18900.0
2008-03-18 13:40:00,25.22,25.25,25.22,25.23,6800.0,25.2198,25.2498,25.2198,25.2298,6800.0
2008-03-18 13:50:00,25.22,25.24,25.19,25.19,15000.0,25.2198,25.2398,25.1898,25.1898,15000.0
2008-03-18 14:00:00,25.19,25.24,25.19,25.21,15400.0,25.1898,25.2398,25.1898,25.2098,15400.0
2008-03-18 14:10:00,25.19,25.25,25.1,25.2,36000.0,25.1898,25.2498,25.0998,25.1998,36000.0
2008-03-18 14:20:00,25.2,25.25,25.16,25.2,32000.0,25.1998,25.2498,25.1598,25.1998,32000.0
2008-03-18 14:30:00,25.2,25.22,25.15,25.19,54200.0,25.1998,25.2198,25.1498,25.1898,54200.0
2008-03-18 14:40:00,25.19,25.2,25.15,25.2,36400.0,25.1898,25.1998,25.1498,25.1998,36400.0
2008-03-18 14:50:00,25.2,25.32,25.19,25.3,35100.0,25.1998,25.3198,25.1898,25.2998,35100.0
2008-03-18 15:00:00,25.32,25.32,25.26,25.29,63400.0,25.3198,25.3198,25.2598,25.2898,63400.0
2008-03-18 15:10:00,25.28,25.34,25.27,25.33,63000.0,25.2798,25.3398,25.2698,25.3298,63000.0
2008-03-18 15:20:00,25.34,25.37,25.31,25.34,118200.0,25.3398,25.3698,25.3098,25.3398,118200.0
2008-03-18 15:30:00,25.35,25.39,25.33,25.34,42500.0,25.3498,25.3898,25.3298,25.3398,42500.0
2008-03-18 15:40:00,25.34,25.45,25.22,25.24,55800.0,25.3398,25.4498,25.2198,25.2398,55800.0
2008-03-18 15:50:00,25.25,25.39,25.21,25.25,97500.0,25.2498,25.3898,25.2098,25.2498,97500.0
2008-03-19 09:30:00,25.37,25.5,25.31,25.39,40300.0,25.3698,25.4998,25.3098,25.3898,40300.0
2008-03-19 09:40:00,25.37,25.4,25.28,25.29,47500.0,25.3698,25.3998,25.2798,25.2898,47500.0
2008-03-19 09:50:00,25.28,25.3,25.15,25.15,17800.0,25.2798,25.2998,25.1498,25.1498,17800.0
2008-03-19 10:00:00,25.15,25.21,25.15,25.15,65900.0,25.1498,25.2098,25.1498,25.1498,65900.0
2008-03-19 10:10:00,25.15,25.19,25.15,25.15,48700.0,25.1498,25.1898,25.1498,25.1498,48700.0
2008-03-19 10:20:00,25.15,25.15,25.03,25.04,63600.0,25.1498,25.1498,25.0298,25.0398,63600.0
2008-03-19 10:30:00,25.04,25.06,24.98,25.0,60600.0,25.0398,25.0598,24.9798,24.9998,60600.0
2008-03-19 10:40:00,25.0,25.15,24.99,25.15,31100.0,24.9998,25.1498,24.9898,25.1498,31100.0
2008-03-19 10:50:00,25.15,25.18,25.07,25.09,16600.0,25.1498,25.1798,25.0698,25.0898,16600.0
2008-03-19 11:00:00,25.08,25.13,24.92,25.08,30300.0,25.0798,25.1298,24.9198,25.0798,30300.0
2008-03-19 11:10:00,25.06,25.14,25.04,25.1,20600.0,25.0598,25.1398,25.0398,25.0998,20600.0
2008-03-19 11:20:00,25.11,25.15,25.11,25.13,15100.0,25.1098,25.1498,25.1098,25.1298,15100.0
2008-03-19 11:30:00,25.14,25.15,25.12,25.12,9800.0,25.1398,25.1498,25.1198,25.1198,9800.0
2008-03-19 11:40:00,25.12,25.17,25.08,25.12,71100.0,25.1198,25.1698,25.0798,25.1198,71100.0
2008-03-19 11:50:00,25.13,25.16,25.12,25.15,20700.0,25.1298,25.1598,25.1198,25.1498,20700.0
2008-03-19 12:00:00,25.15,25.15,25.09,25.1,24300.0,25.1498,25.1498,25.0898,25.0998,24300.0
2008-03-19 12:10:00,25.11,25.16,25.11,25.15,20200.0,25.1098,25.1598,25.1098,25.1498,20200.0
2008-03-19 12:20:00,25.15,25.16,25.08,25.08,30600.0,25.1498,25.1598,25.0798,25.0798,30600.0
2008-03-19 12:30:00,25.08,25.1,24.98,24.99,51100.0,25.0798,25.0998,24.9798,24.9898,51100.0
2008-03-19 12:40:00,24.99,25.04,24.95,25.03,78300.0,24.9898,25.0398,24.9498,25.0298,78300.0
2008-03-19 12:50:00,25.03,25.1,25.02,25.06,22500.0,25.0298,25.0998,25.0198,25.0598,22500.0
2008-03-19 13:00:00,25.06,25.06,24.95,24.96,122900.0,25.0598,25.0598,24.9498,24.9598,122900.0
2008-03-19 13:10:00,24.95,25.0,24.95,24.96,21400.0,24.9498,24.9998,24.9498,24.9598,21400.0
2008-03-19 13:20:00,24.97,25.02,24.94,24.95,29300.0,24.9698,25.0198,24.9398,24.9498,29300.0
2008-03-19 13:30:00,24.95,24.99,24.92,24.94,18600.0,24.9498,24.9898,24.9198,24.9398,18600.0
2008-03-19 13:40:00,24.93,24.98,24.93,24.95,14200.0,24.9298,24.9798,24.9298,24.9498,14200.0
2008-03-19 13:50:00,24.94,24.96,24.93,24.93,21200.0,24.9398,24.9598,24.9298,24.9298,21200.0
2008-03-19 14:00:00,24.93,24.95,24.9,24.93,23900.0,24.9298,24.9498,24.8998,24.9298,23900.0
2008-03-19 14:10:00,24.93,25.0,24.93,24.96,45200.0,24.9298,24.9998,24.9298,24.9598,45200.0
2008-03-19 14:20:00,24.96,24.96,24.93,24.95,22700.0,24.9598,24.9598,24.9298,24.9498,22700.0
2008-03-19 14:30:00,24.97,24.98,24.93,24.94,31500.0,24.9698,24.9798,24.9298,24.9398,31500.0
2008-03-19 14:40:00,24.94,24.94,24.91,24.91,15900.0,24.9398,24.9398,24.9098,24.9098,15900.0
2008-03-19 14:50:00,24.91,24.95,24.89,24.93,27400.0,24.9098,24.9498,24.8898,24.9298,27400.0
2008-03-19 15:00:00,24.92,25.04,24.92,24.98,40900.0,24.9198,25.0398,24.9198,24.9798,40900.0
2008-03-19 15:10:00,24.98,25.0,24.95,24.98,22400.0,24.9798,24.9998,24.9498,24.9798,22400.0
2008-03-19 15:20:00,24.97,24.99,24.9,24.95,31300.0,24.9698,24.9898,24.8998,24.9498,31300.0
2008-03-19 15:30:00,24.95,24.95,24.85,24.85,95500.0,24.9498,24.9498,24.8498,24.8498,95500.0
2008-03-19 15:40:00,24.85,25.0,24.84,24.99,34900.0,24.8498,24.9998,24.8398,24.9898,34900.0
2008-03-19 15:50:00,24.98,25.04,24.84,24.93,115600.0,24.9798,25.0398,24.8398,24.9298,115600.0
2008-03-20 09:30:00,25.35,25.35,24.9,24.9,739500.0,25.3498,25.3498,24.8998,24.8998,739500.0
2008-03-20 09:40:00,24.91,24.95,24.9,24.95,29100.0,24.9098,24.9498,24.8998,24.9498,29100.0
2008-03-20 09:50:00,24.95,25.15,24.92,25.14,31800.0,24.9498,25.1498,24.9198,25.1398,31800.0
2008-03-20 10:00:00,25.14,25.15,24.95,25.05,48000.0,25.1398,25.1498,24.9498,25.0498,48000.0
2008-03-20 10:10:00,25.06,25.08,24.99,25.02,41000.0,25.0598,25.0798,24.9898,25.0198,41000.0
2008-03-20 10:20:00,25.04,25.09,24.95,25.05,91600.0,25.0398,25.0898,24.9498,25.0498,91600.0
2008-03-20 10:30:00,25.06,25.12,25.06,25.1,48200.0,25.0598,25.1198,25.0598,25.0998,48200.0
2008-03-20 10:40:00,25.08,25.12,25.06,25.06,38400.0,25.0798,25.1198,25.0598,25.0598,38400.0
2008-03-20 10:50:00,25.06,25.1,25.01,25.03,30300.0,25.0598,25.0998,25.0098,25.0298,30300.0
2008-03-20 11:00:00,25.03,25.05,24.99,25.0,19300.0,25.0298,25.0498,24.9898,24.9998,19300.0
2008-03-20 11:10:00,25.02,25.08,24.99,25.03,35100.0,25.0198,25.0798,24.9898,25.0298,35100.0
2008-03-20 11:20:00,25.03,25.07,25.03,25.04,23500.0,25.0298,25.0698,25.0298,25.0398,23500.0
2008-03-20 11:30:00,25.04,25.08,25.03,25.04,20100.0,25.0398,25.0798,25.0298,25.0398,20100.0
2008-03-20 11:40:00,25.05,25.06,25.03,25.05,137700.0,25.0498,25.0598,25.0298,25.0498,137700.0
2008-03-20 11:50:00,25.05,25.1,25.04,25.1,17500.0,25.0498,25.0998,25.0398,25.0998,17500.0
2008-03-20 12:00:00,25.1,25.19,25.1,25.19,127900.0,25.0998,25.1898,25.0998,25.1898,127900.0
2008-03-20 12:10:00,25.19,25.2,25.15,25.17,14400.0,25.1898,25.1998,25.1498,25.1698,14400.0
2008-03-20 12:20:00,25.15,25.18,25.14,25.15,14300.0,25.1498,25.1798,25.1398,25.1498,14300.0
2008-03-20 12:30:00,25.16,25.22,25.14,25.17,45700.0,25.1598,25.2198,25.1398,25.1698,45700.0
2008-03-20 12:40:00,25.17,25.19,25.16,25.18,19300.0,25.1698,25.1898,25.1598,25.1798,19300.0
2008-03-20 12:50:00,25.19,25.19,25.18,25.18,20000.0,25.1898,25.1898,25.1798,25.1798,20000.0
2008-03-20 13:00:00,25.19,25.25,25.18,25.19,35900.0,25.1898,25.2498,25.1798,25.1898,35900.0
2008-03-20 13:10:00,25.19,25.24,25.18,25.22,46300.0,25.1898,25.2398,25.1798,25.2198,46300.0
2008-03-20 13:20:00,25.2,25.25,25.2,25.25,60200.0,25.1998,25.2498,25.1998,25.2498,60200.0
2008-03-20 13:30:00,25.25,25.29,25.24,25.29,47100.0,25.2498,25.2898,25.2398,25.2898,47100.0
2008-03-20 13:40:00,25.29,25.29,25.2,25.24,18000.0,25.2898,25.2898,25.1998,25.2398,18000.0
2008-03-20 13:50:00,25.23,25.32,25.22,25.3,35700.0,25.2298,25.3198,25.2198,25.2998,35700.0
2008-03-20 14:00:00,25.29,25.34,25.29,25.34,23400.0,25.2898,25.3398,25.2898,25.3398,23400.0
2008-03-20 14:10:00,25.34,25.35,25.31,25.34,70400.0,25.3398,25.3498,25.3098,25.3398,70400.0
2008-03-20 14:20:00,25.33,25.48,25.32,25.4,83900.0,25.3298,25.4798,25.3198,25.3998,83900.0
2008-03-20 14:30:00,25.4,25.45,25.39,25.43,48500.0,25.3998,25.4498,25.3898,25.4298,48500.0
2008-03-20 14:40:00,25.42,25.44,25.4,25.43,31500.0,25.4198,25.4398,25.3998,25.4298,31500.0
2008-03-20 14:50:00,25.44,25.48,25.41,25.48,36000.0,25.4398,25.4798,25.4098,25.4798,36000.0
2008-03-20 15:00:00,25.48,25.5,25.44,25.44,51200.0,25.4798,25.4998,25.4398,25.4398,51200.0
2008-03-20 15:10:00,25.45,25.48,25.4,25.41,29300.0,25.4498,25.4798,25.3998,25.4098,29300.0
2008-03-20 15:20:00,25.4,25.49,25.36,25.45,23700.0,25.3998,25.4898,25.3598,25.4498,23700.0
2008-03-20 15:30:00,25.44,25.46,25.39,25.45,26900.0,25.4398,25.4598,25.3898,25.4498,26900.0
2008-03-20 15:40:00,25.43,25.43,25.33,25.35,167600.0,25.4298,25.4298,25.3298,25.3498,167600.0
2008-03-20 15:50:00,25.35,25.49,25.33,25.42,109500.0,25.3498,25.4898,25.3298,25.4198,109500.0
2008-03-24 09:30:00,25.35,25.4,25.34,25.36,16700.0,25.3498,25.3998,25.3398,25.3598,16700.0
2008-03-24 09:40:00,25.37,25.6,25.37,25.6,87500.0,25.3698,25.5998,25.3698,25.5998,87500.0
2008-03-24 09:50:00,25.6,25.62,25.5,25.59,18700.0,25.5998,25.6198,25.4998,25.5898,18700.0
2008-03-24 10:00:00,25.59,25.6,25.51,25.59,52300.0,25.5898,25.5998,25.5098,25.5898,52300.0
2008-03-24 10:10:00,25.59,25.59,25.57,25.59,33400.0,25.5898,25.5898,25.5698,25.5898,33400.0
2008-03-24 10:20:00,25.59,25.59,25.55,25.59,58900.0,25.5898,25.5898,25.5498,25.5898,58900.0
2008-03-24 10:30:00,25.59,25.68,25.58,25.67,42400.0,25.5898,25.6798,25.5798,25.6698,42400.0
2008-03-24 10:40:00,25.66,25.76,25.65,25.68,38200.0,25.6598,25.7598,25.6498,25.6798,38200.0
2008-03-24 10:50:00,25.68,25.74,25.63,25.68,31400.0,25.6798,25.7398,25.6298,25.6798,31400.0
2008-03-24 11:00:00,25.7,25.7,25.67,25.68,15300.0,25.6998,25.6998,25.6698,25.6798,15300.0
2008-03-24 11:10:00,25.67,25.68,25.67,25.68,12400.0,25.6698,25.6798,25.6698,25.6798,12400.0
2008-03-24 11:20:00,25.67,25.69,25.67,25.67,22100.0,25.6698,25.6898,25.6698,25.6698,22100.0
2008-03-24 11:30:00,25.68,25.71,25.67,25.7,18800.0,25.6798,25.7098,25.6698,25.6998,18800.0
2008-03-24 11:40:00,25.72,25.74,25.71,25.73,10500.0,25.7198,25.7398,25.7098,25.7298,10500.0
2008-03-24 11:50:00,25.74,25.75,25.69,25.74,42700.0,25.7398,25.7498,25.6898,25.7398,42700.0
2008-03-24 12:00:00,25.74,25.82,25.74,25.8,27100.0,25.7398,25.8198,25.7398,25.7998,27100.0
2008-03-24 12:10:00,25.8,25.81,25.71,25.76,100300.0,25.7998,25.8098,25.7098,25.7598,100300.0
2008-03-24 12:20:00,25.75,25.78,25.74,25.77,34600.0,25.7498,25.7798,25.7398,25.7698,34600.0
2008-03-24 12:30:00,25.75,25.77,25.67,25.72,41400.0,25.7498,25.7698,25.6698,25.7198,41400.0
2008-03-24 12:40:00,25.75,25.79,25.74,25.78,40600.0,25.7498,25.7898,25.7398,25.7798,40600.0
2008-03-24 12:50:00,25.79,25.8,25.74,25.79,74400.0,25.7898,25.7998,25.7398,25.7898,74400.0
2008-03-24 13:00:00,25.78,25.79,25.74,25.74,28300.0,25.7798,25.7898,25.7398,25.7398,28300.0
2008-03-24 13:10:00,25.75,25.75,25.73,25.73,10000.0,25.7498,25.7498,25.7298,25.7298,10000.0
2008-03-24 13:20:00,25.74,25.8,25.74,25.76,131900.0,25.7398,25.7998,25.7398,25.7598,131900.0
2008-03-24 13:30:00,25.76,25.78,25.75,25.77,42700.0,25.7598,25.7798,25.7498,25.7698,42700.0
2008-03-24 13:40:00,25.77,25.82,25.74,25.74,55200.0,25.7698,25.8198,25.7398,25.7398,55200.0
2008-03-24 13:50:00,25.76,25.77,25.73,25.77,38000.0,25.7598,25.7698,25.7298,25.7698,38000.0
2008-03-24 14:00:00,25.76,25.76,25.67,25.67,13900.0,25.7598,25.7598,25.6698,25.6698,13900.0
2008-03-24 14:10:00,25.67,25.7,25.67,25.68,17500.0,25.6698,25.6998,25.6698,25.6798,17500.0
2008-03-24 14:20:00,25.68,25.68,25.6,25.67,38400.0,25.6798,25.6798,25.5998,25.6698,38400.0
2008-03-24 14:30:00,25.68,25.8,25.66,25.74,46200.0,25.6798,25.7998,25.6598,25.7398,46200.0
2008-03-24 14:40:00,25.75,26.08,25.73,25.73,77900.0,25.7498,26.0798,25.7298,25.7298,77900.0
2008-03-24 14:50:00,25.71,25.73,25.5,25.5,43700.0,25.7098,25.7298,25.4998,25.4998,43700.0
2008-03-24 15:00:00,25.51,25.51,25.5,25.5,29500.0,25.5098,25.5098,25.4998,25.4998,29500.0
2008-03-24 15:10:00,25.51,25.69,25.5,25.57,69900.0,25.5098,25.6898,25.4998,25.5698,69900.0
2008-03-24 15:20:00,25.56,25.56,25.5,25.51,35700.0,25.5598,25.5598,25.4998,25.5098,35700.0
2008-03-24 15:30:00,25.51,25.59,25.51,25.56,82500.0,25.5098,25.5898,25.5098,25.5598,82500.0
2008-03-24 15:40:00,25.56,25.58,25.5,25.55,146000.0,25.5598,25.5798,25.4998,25.5498,146000.0
2008-03-24 15:50:00,25.55,25.7,25.45,25.57,86500.0,25.5498,25.6998,25.4498,25.5698,86500.0
2008-03-25 09:30:00,25.61,25.7,25.61,25.68,57800.0,25.6098,25.6998,25.6098,25.6798,57800.0
2008-03-25 09:40:00,25.68,25.72,25.67,25.69,117000.0,25.6798,25.7198,25.6698,25.6898,117000.0
2008-03-25 09:50:00,25.69,25.69,25.66,25.67,44400.0,25.6898,25.6898,25.6598,25.6698,44400.0
2008-03-25 10:00:00,25.67,25.7,25.65,25.66,80000.0,25.6698,25.6998,25.6498,25.6598,80000.0
2008-03-25 10:10:00,25.66,25.69,25.65,25.66,40500.0,25.6598,25.6898,25.6498,25.6598,40500.0
2008-03-25 10:20:00,25.66,25.7,25.66,25.7,85300.0,25.6598,25.6998,25.6598,25.6998,85300.0
2008-03-25 10:30:00,25.7,25.73,25.65,25.67,44000.0,25.6998,25.7298,25.6498,25.6698,44000.0
2008-03-25 10:40:00,25.67,25.72,25.67,25.7,44000.0,25.6698,25.7198,25.6698,25.6998,44000.0
2008-03-25 10:50:00,25.69,25.73,25.69,25.7,28600.0,25.6898,25.7298,25.6898,25.6998,28600.0
2008-03-25 11:00:00,25.7,25.74,25.67,25.68,42600.0,25.6998,25.7398,25.6698,25.6798,42600.0
2008-03-25 11:10:00,25.68,25.73,25.66,25.72,40100.0,25.6798,25.7298,25.6598,25.7198,40100.0
2008-03-25 11:20:00,25.71,25.76,25.71,25.75,29400.0,25.7098,25.7598,25.7098,25.7498,29400.0
2008-03-25 11:30:00,25.76,25.78,25.74,25.75,22500.0,25.7598,25.7798,25.7398,25.7498,22500.0
2008-03-25 11:40:00,25.75,25.77,25.73,25.73,43600.0,25.7498,25.7698,25.7298,25.7298,43600.0
2008-03-25 11:50:00,25.73,25.74,25.73,25.73,21300.0,25.7298,25.7398,25.7298,25.7298,21300.0
2008-03-25 12:00:00,25.73,25.77,25.73,25.75,89200.0,25.7298,25.7698,25.7298,25.7498,89200.0
2008-03-25 12:10:00,25.75,25.78,25.71,25.74,147200.0,25.7498,25.7798,25.7098,25.7398,147200.0
2008-03-25 12:20:00,25.74,25.76,25.7,25.71,73400.0,25.7398,25.7598,25.6998,25.7098,73400.0
2008-03-25 12:30:00,25.71,25.74,25.66,25.74,55200.0,25.7098,25.7398,25.6598,25.7398,55200.0
2008-03-25 12:40:00,25.73,25.75,25.73,25.74,16200.0,25.7298,25.7498,25.7298,25.7398,16200.0
2008-03-25 12:50:00,25.74,25.75,25.7,25.72,73700.0,25.7398,25.7498,25.6998,25.7198,73700.0
2008-03-25 13:00:00,25.71,25.75,25.71,25.74,42800.0,25.7098,25.7498,25.7098,25.7398,42800.0
2008-03-25 13:10:00,25.73,25.75,25.72,25.72,57900.0,25.7298,25.7498,25.7198,25.7198,57900.0
2008-03-25 13:20:00,25.72,25.73,25.71,25.72,59000.0,25.7198,25.7298,25.7098,25.7198,59000.0
2008-03-25 13:30:00,25.72,25.74,25.65,25.66,102900.0,25.7198,25.7398,25.6498,25.6598,102900.0
2008-03-25 13:40:00,25.65,25.7,25.65,25.7,49200.0,25.6498,25.6998,25.6498,25.6998,49200.0
2008-03-25 13:50:00,25.72,25.72,25.67,25.68,46900.0,25.7198,25.7198,25.6698,25.6798,46900.0
2008-03-25 14:00:00,25.68,25.72,25.68,25.68,42600.0,25.6798,25.7198,25.6798,25.6798,42600.0
2008-03-25 14:10:00,25.68,25.73,25.68,25.72,31300.0,25.6798,25.7298,25.6798,25.7198,31300.0
2008-03-25 14:20:00,25.72,25.75,25.7,25.7,28400.0,25.7198,25.7498,25.6998,25.6998,28400.0
2008-03-25 14:30:00,25.7,25.79,25.67,25.68,27100.0,25.6998,25.7898,25.6698,25.6798,27100.0
2008-03-25 14:40:00,25.68,25.73,25.68,25.7,36400.0,25.6798,25.7298,25.6798,25.6998,36400.0
2008-03-25 14:50:00,25.69,25.77,25.65,25.76,73000.0,25.6898,25.7698,25.6498,25.7598,73000.0
2008-03-25 15:00:00,25.77,25.78,25.75,25.77,71100.0,25.7698,25.7798,25.7498,25.7698,71100.0
2008-03-25 15:10:00,25.76,25.77,25.75,25.76,56400.0,25.7598,25.7698,25.7498,25.7598,56400.0
2008-03-25 15:20:00,25.76,25.79,25.75,25.78,31100.0,25.7598,25.7898,25.7498,25.7798,31100.0
2008-03-25 15:30:00,25.78,25.85,25.78,25.82,105800.0,25.7798,25.8498,25.7798,25.8198,105800.0
2008-03-25 15:40:00,25.82,25.85,25.8,25.83,68400.0,25.8198,25.8498,25.7998,25.8298,68400.0
2008-03-25 15:50:00,25.83,25.86,25.75,25.83,106500.0,25.8298,25.8598,25.7498,25.8298,106500.0
2008-03-26 09:30:00,25.76,26.05,25.76,26.0,188700.0,25.7598,26.0498,25.7598,25.9998,188700.0
2008-03-26 09:40:00,26.0,26.0,25.92,25.93,138300.0,25.9998,25.9998,25.9198,25.9298,138300.0
2008-03-26 09:50:00,25.93,26.0,25.85,25.97,67800.0,25.9298,25.9998,25.8498,25.9698,67800.0
2008-03-26 10:00:00,25.97,26.0,25.87,25.87,96000.0,25.9698,25.9998,25.8698,25.8698,96000.0
2008-03-26 10:10:00,25.87,25.89,25.81,25.81,49500.0,25.8698,25.8898,25.8098,25.8098,49500.0
2008-03-26 10:20:00,25.82,25.84,25.65,25.7,175300.0,25.8198,25.8398,25.6498,25.6998,175300.0
2008-03-26 10:30:00,25.72,25.77,25.67,25.75,76400.0,25.7198,25.7698,25.6698,25.7498,76400.0
2008-03-26 10:40:00,25.75,25.8,25.75,25.8,25200.0,25.7498,25.7998,25.7498,25.7998,25200.0
2008-03-26 10:50:00,25.8,25.94,25.77,25.94,55200.0,25.7998,25.9398,25.7698,25.9398,55200.0
2008-03-26 11:00:00,25.94,25.94,25.88,25.9,17600.0,25.9398,25.9398,25.8798,25.8998,17600.0
2008-03-26 11:10:00,25.88,25.9,25.77,25.81,19900.0,25.8798,25.8998,25.7698,25.8098,19900.0
2008-03-26 11:20:00,25.79,25.85,25.78,25.84,12800.0,25.7898,25.8498,25.7798,25.8398,12800.0
2008-03-26 11:30:00,25.84,25.84,25.74,25.74,16600.0,25.8398,25.8398,25.7398,25.7398,16600.0
2008-03-26 11:40:00,25.76,25.8,25.67,25.78,18300.0,25.7598,25.7998,25.6698,25.7798,18300.0
2008-03-26 11:50:00,25.79,25.81,25.71,25.73,17100.0,25.7898,25.8098,25.7098,25.7298,17100.0
2008-03-26 12:00:00,25.71,25.75,25.59,25.59,43600.0,25.7098,25.7498,25.5898,25.5898,43600.0
2008-03-26 12:10:00,25.61,25.62,25.55,25.6,59700.0,25.6098,25.6198,25.5498,25.5998,59700.0
2008-03-26 12:20:00,25.6,25.67,25.57,25.65,35800.0,25.5998,25.6698,25.5698,25.6498,35800.0
2008-03-26 12:30:00,25.64,25.73,25.63,25.71,22200.0,25.6398,25.7298,25.6298,25.7098,22200.0
2008-03-26 12:40:00,25.7,25.8,25.7,25.76,44000.0,25.6998,25.7998,25.6998,25.7598,44000.0
2008-03-26 12:50:00,25.78,25.79,25.74,25.77,26200.0,25.7798,25.7898,25.7398,25.7698,26200.0
2008-03-26 13:00:00,25.75,25.8,25.74,25.77,129400.0,25.7498,25.7998,25.7398,25.7698,129400.0
2008-03-26 13:10:00,25.77,25.82,25.77,25.79,41300.0,25.7698,25.8198,25.7698,25.7898,41300.0
2008-03-26 13:20:00,25.81,25.9,25.8,25.9,48800.0,25.8098,25.8998,25.7998,25.8998,48800.0
2008-03-26 13:30:00,25.89,25.9,25.84,25.9,125600.0,25.8898,25.8998,25.8398,25.8998,125600.0
2008-03-26 13:40:00,25.9,25.93,25.9,25.9,78200.0,25.8998,25.9298,25.8998,25.8998,78200.0
2008-03-26 13:50:00,25.9,25.93,25.9,25.92,53200.0,25.8998,25.9298,25.8998,25.9198,53200.0
2008-03-26 14:00:00,25.93,25.99,25.92,25.99,53800.0,25.9298,25.9898,25.9198,25.9898,53800.0
2008-03-26 14:10:00,25.98,25.99,25.95,25.97,70700.0,25.9798,25.9898,25.9498,25.9698,70700.0
2008-03-26 14:20:00,25.98,26.0,25.94,25.98,65200.0,25.9798,25.9998,25.9398,25.9798,65200.0
2008-03-26 14:30:00,25.96,25.98,25.95,25.95,26700.0,25.9598,25.9798,25.9498,25.9498,26700.0
2008-03-26 14:40:00,25.95,25.97,25.86,25.9,319900.0,25.9498,25.9698,25.8598,25.8998,319900.0
2008-03-26 14:50:00,25.9,25.94,25.9,25.94,56300.0,25.8998,25.9398,25.8998,25.9398,56300.0
2008-03-26 15:00:00,25.94,25.96,25.82,25.89,136600.0,25.9398,25.9598,25.8198,25.8898,136600.0
2008-03-26 15:10:00,25.88,25.88,25.81,25.83,64400.0,25.8798,25.8798,25.8098,25.8298,64400.0
2008-03-26 15:20:00,25.84,25.86,25.8,25.85,73700.0,25.8398,25.8598,25.7998,25.8498,73700.0
2008-03-26 15:30:00,25.84,25.91,25.8,25.8,154000.0,25.8398,25.9098,25.7998,25.7998,154000.0
2008-03-26 15:40:00,25.8,25.85,25.74,25.78,333800.0,25.7998,25.8498,25.7398,25.7798,333800.0
2008-03-26 15:50:00,25.78,25.9,25.69,25.89,473000.0,25.7798,25.8998,25.6898,25.8898,473000.0
2008-03-27 09:30:00,26.0,26.0,25.75,25.76,44200.0,25.9998,25.9998,25.7498,25.7598,44200.0
2008-03-27 09:40:00,25.76,25.8,25.75,25.8,34100.0,25.7598,25.7998,25.7498,25.7998,34100.0
2008-03-27 09:50:00,25.78,25.8,25.66,25.7,74200.0,25.7798,25.7998,25.6598,25.6998,74200.0
2008-03-27 10:00:00,25.69,25.73,25.64,25.65,39600.0,25.6898,25.7298,25.6398,25.6498,39600.0
2008-03-27 10:10:00,25.65,25.66,25.64,25.65,25000.0,25.6498,25.6598,25.6398,25.6498,25000.0
2008-03-27 10:20:00,25.66,25.68,25.6,25.65,65000.0,25.6598,25.6798,25.5998,25.6498,65000.0
2008-03-27 10:30:00,25.65,25.68,25.63,25.66,57100.0,25.6498,25.6798,25.6298,25.6598,57100.0
2008-03-27 10:40:00,25.65,25.66,25.65,25.65,12900.0,25.6498,25.6598,25.6498,25.6498,12900.0
2008-03-27 10:50:00,25.65,25.66,25.64,25.64,45900.0,25.6498,25.6598,25.6398,25.6398,45900.0
2008-03-27 11:00:00,25.65,25.66,25.64,25.66,50900.0,25.6498,25.6598,25.6398,25.6598,50900.0
2008-03-27 11:10:00,25.65,25.66,25.65,25.65,17600.0,25.6498,25.6598,25.6498,25.6498,17600.0
2008-03-27 11:20:00,25.66,25.66,25.65,25.66,9000.0,25.6598,25.6598,25.6498,25.6598,9000.0
2008-03-27 11:30:00,25.65,25.66,25.65,25.66,24300.0,25.6498,25.6598,25.6498,25.6598,24300.0
2008-03-27 11:40:00,25.66,25.66,25.65,25.65,21900.0,25.6598,25.6598,25.6498,25.6498,21900.0
2008-03-27 11:50:00,25.66,25.66,25.65,25.66,6500.0,25.6598,25.6598,25.6498,25.6598,6500.0
2008-03-27 12:00:00,25.65,25.66,25.64,25.65,59100.0,25.6498,25.6598,25.6398,25.6498,59100.0
2008-03-27 12:10:00,25.66,25.66,25.65,25.65,21100.0,25.6598,25.6598,25.6498,25.6498,21100.0
2008-03-27 12:20:00,25.66,25.84,25.65,25.84,37700.0,25.6598,25.8398,25.6498,25.8398,37700.0
2008-03-27 12:30:00,25.84,25.88,25.66,25.69,61600.0,25.8398,25.8798,25.6598,25.6898,61600.0
2008-03-27 12:40:00,25.69,25.79,25.69,25.76,7100.0,25.6898,25.7898,25.6898,25.7598,7100.0
2008-03-27 12:50:00,25.76,25.77,25.74,25.75,6100.0,25.7598,25.7698,25.7398,25.7498,6100.0
2008-03-27 13:00:00,25.76,25.76,25.72,25.75,20100.0,25.7598,25.7598,25.7198,25.7498,20100.0
2008-03-27 13:10:00,25.75,25.76,25.71,25.71,23000.0,25.7498,25.7598,25.7098,25.7098,23000.0
2008-03-27 13:20:00,25.71,25.71,25.69,25.69,16600.0,25.7098,25.7098,25.6898,25.6898,16600.0
2008-03-27 13:30:00,25.69,25.75,25.69,25.75,32600.0,25.6898,25.7498,25.6898,25.7498,32600.0
2008-03-27 13:40:00,25.75,25.87,25.72,25.87,59700.0,25.7498,25.8698,25.7198,25.8698,59700.0
2008-03-27 13:50:00,25.87,25.87,25.82,25.86,34600.0,25.8698,25.8698,25.8198,25.8598,34600.0
2008-03-27 14:00:00,25.85,25.86,25.75,25.76,17500.0,25.8498,25.8598,25.7498,25.7598,17500.0
2008-03-27 14:10:00,25.75,25.86,25.75,25.8,26800.0,25.7498,25.8598,25.7498,25.7998,26800.0
2008-03-27 14:20:00,25.8,25.82,25.78,25.78,36000.0,25.7998,25.8198,25.7798,25.7798,36000.0
2008-03-27 14:30:00,25.77,25.82,25.77,25.8,33300.0,25.7698,25.8198,25.7698,25.7998,33300.0
2008-03-27 14:40:00,25.8,25.83,25.77,25.8,30400.0,25.7998,25.8298,25.7698,25.7998,30400.0
2008-03-27 14:50:00,25.81,25.84,25.76,25.84,32700.0,25.8098,25.8398,25.7598,25.8398,32700.0
2008-03-27 15:00:00,25.84,25.84,25.76,25.76,43500.0,25.8398,25.8398,25.7598,25.7598,43500.0
2008-03-27 15:10:00,25.76,25.85,25.76,25.81,44300.0,25.7598,25.8498,25.7598,25.8098,44300.0
2008-03-27 15:20:00,25.81,25.81,25.74,25.75,61500.0,25.8098,25.8098,25.7398,25.7498,61500.0
2008-03-27 15:30:00,25.75,25.77,25.64,25.64,105100.0,25.7498,25.7698,25.6398,25.6398,105100.0
2008-03-27 15:40:00,25.65,25.7,25.62,25.7,92700.0,25.6498,25.6998,25.6198,25.6998,92700.0
2008-03-27 15:50:00,25.69,25.69,25.6,25.64,116500.0,25.6898,25.6898,25.5998,25.6398,116500.0
2008-03-28 09:30:00,25.65,25.74,25.65,25.68,62000.0,25.6498,25.7398,25.6498,25.6798,62000.0
2008-03-28 09:40:00,25.68,25.7,25.65,25.66,18700.0,25.6798,25.6998,25.6498,25.6598,18700.0
2008-03-28 09:50:00,25.66,25.66,25.6,25.6,43900.0,25.6598,25.6598,25.5998,25.5998,43900.0
2008-03-28 10:00:00,25.6,25.63,25.6,25.6,16900.0,25.5998,25.6298,25.5998,25.5998,16900.0
2008-03-28 10:10:00,25.6,25.61,25.6,25.6,21900.0,25.5998,25.6098,25.5998,25.5998,21900.0
2008-03-28 10:20:00,25.6,25.61,25.6,25.6,11800.0,25.5998,25.6098,25.5998,25.5998,11800.0
2008-03-28 10:30:00,25.6,25.61,25.5,25.5,34700.0,25.5998,25.6098,25.4998,25.4998,34700.0
2008-03-28 10:40:00,25.5,25.58,25.5,25.58,17400.0,25.4998,25.5798,25.4998,25.5798,17400.0
2008-03-28 10:50:00,25.57,25.57,25.5,25.53,19300.0,25.5698,25.5698,25.4998,25.5298,19300.0
2008-03-28 11:00:00,25.52,25.56,25.52,25.56,4600.0,25.5198,25.5598,25.5198,25.5598,4600.0
2008-03-28 11:10:00,25.55,25.56,25.54,25.54,9000.0,25.5498,25.5598,25.5398,25.5398,9000.0
2008-03-28 11:20:00,25.54,25.54,25.43,25.5,69700.0,25.5398,25.5398,25.4298,25.4998,69700.0
2008-03-28 11:30:00,25.5,25.52,25.47,25.5,40600.0,25.4998,25.5198,25.4698,25.4998,40600.0
2008-03-28 11:40:00,25.51,25.51,25.49,25.5,43100.0,25.5098,25.5098,25.4898,25.4998,43100.0
2008-03-28 11:50:00,25.5,25.56,25.49,25.5,70900.0,25.4998,25.5598,25.4898,25.4998,70900.0
2008-03-28 12:00:00,25.51,25.58,25.51,25.56,80100.0,25.5098,25.5798,25.5098,25.5598,80100.0
2008-03-28 12:10:00,25.56,25.56,25.54,25.55,8700.0,25.5598,25.5598,25.5398,25.5498,8700.0
2008-03-28 12:20:00,25.55,25.56,25.55,25.56,29600.0,25.5498,25.5598,25.5498,25.5598,29600.0
2008-03-28 12:30:00,25.56,25.58,25.56,25.56,22700.0,25.5598,25.5798,25.5598,25.5598,22700.0
2008-03-28 12:40:00,25.57,25.57,25.55,25.56,46800.0,25.5698,25.5698,25.5498,25.5598,46800.0
2008-03-28 12:50:00,25.56,25.56,25.55,25.55,8200.0,25.5598,25.5598,25.5498,25.5498,8200.0
2008-03-28 13:00:00,25.55,25.56,25.54,25.55,23100.0,25.5498,25.5598,25.5398,25.5498,23100.0
2008-03-28 13:10:00,25.55,25.56,25.51,25.52,38700.0,25.5498,25.5598,25.5098,25.5198,38700.0
2008-03-28 13:20:00,25.52,25.53,25.5,25.5,24700.0,25.5198,25.5298,25.4998,25.4998,24700.0
2008-03-28 13:30:00,25.5,25.56,25.5,25.55,81500.0,25.4998,25.5598,25.4998,25.5498,81500.0
2008-03-28 13:40:00,25.55,25.56,25.51,25.54,60100.0,25.5498,25.5598,25.5098,25.5398,60100.0
2008-03-28 13:50:00,25.55,25.55,25.48,25.48,45200.0,25.5498,25.5498,25.4798,25.4798,45200.0
2008-03-28 14:00:00,25.48,25.52,25.48,25.51,20500.0,25.4798,25.5198,25.4798,25.5098,20500.0
2008-03-28 14:10:00,25.52,25.54,25.52,25.54,7000.0,25.5198,25.5398,25.5198,25.5398,7000.0
2008-03-28 14:20:00,25.53,25.54,25.53,25.53,31000.0,25.5298,25.5398,25.5298,25.5298,31000.0
2008-03-28 14:30:00,25.53,25.54,25.48,25.51,35900.0,25.5298,25.5398,25.4798,25.5098,35900.0
2008-03-28 14:40:00,25.5,25.53,25.49,25.51,52800.0,25.4998,25.5298,25.4898,25.5098,52800.0
2008-03-28 14:50:00,25.51,25.53,25.49,25.52,53100.0,25.5098,25.5298,25.4898,25.5198,53100.0
2008-03-28 15:00:00,25.53,25.53,25.48,25.48,56400.0,25.5298,25.5298,25.4798,25.4798,56400.0
2008-03-28 15:10:00,25.49,25.51,25.48,25.51,63900.0,25.4898,25.5098,25.4798,25.5098,63900.0
2008-03-28 15:20:00,25.51,25.51,25.36,25.39,123500.0,25.5098,25.5098,25.3598,25.3898,123500.0
2008-03-28 15:30:00,25.39,25.4,25.18,25.2,150100.0,25.3898,25.3998,25.1798,25.1998,150100.0
2008-03-28 15:40:00,25.19,25.31,25.14,25.31,100200.0,25.1898,25.3098,25.1398,25.3098,100200.0
2008-03-28 15:50:00,25.3,25.4,25.29,25.33,122500.0,25.2998,25.3998,25.2898,25.3298,122500.0
2008-03-31 09:30:00,25.28,25.4,25.15,25.31,59800.0,25.2798,25.3998,25.1498,25.3098,59800.0
2008-03-31 09:40:00,25.31,25.4,25.28,25.3,11600.0,25.3098,25.3998,25.2798,25.2998,11600.0
2008-03-31 09:50:00,25.3,25.34,25.28,25.32,12800.0,25.2998,25.3398,25.2798,25.3198,12800.0
2008-03-31 10:00:00,25.31,25.35,25.25,25.28,59000.0,25.3098,25.3498,25.2498,25.2798,59000.0
2008-03-31 10:10:00,25.28,25.33,25.25,25.33,55900.0,25.2798,25.3298,25.2498,25.3298,55900.0
2008-03-31 10:20:00,25.35,25.38,25.28,25.34,47900.0,25.3498,25.3798,25.2798,25.3398,47900.0
2008-03-31 10:30:00,25.35,25.35,25.3,25.31,21300.0,25.3498,25.3498,25.2998,25.3098,21300.0
2008-03-31 10:40:00,25.3,25.31,25.25,25.28,37100.0,25.2998,25.3098,25.2498,25.2798,37100.0
2008-03-31 10:50:00,25.26,25.38,25.25,25.3,52600.0,25.2598,25.3798,25.2498,25.2998,52600.0
2008-03-31 11:00:00,25.3,25.3,25.25,25.25,22900.0,25.2998,25.2998,25.2498,25.2498,22900.0
2008-03-31 11:10:00,25.26,25.28,25.25,25.27,19000.0,25.2598,25.2798,25.2498,25.2698,19000.0
2008-03-31 11:20:00,25.28,25.28,25.26,25.27,25700.0,25.2798,25.2798,25.2598,25.2698,25700.0
2008-03-31 11:30:00,25.26,25.3,25.25,25.29,30400.0,25.2598,25.2998,25.2498,25.2898,30400.0
2008-03-31 11:40:00,25.29,25.29,25.25,25.28,40700.0,25.2898,25.2898,25.2498,25.2798,40700.0
2008-03-31 11:50:00,25.28,25.3,25.25,25.26,92500.0,25.2798,25.2998,25.2498,25.2598,92500.0
2008-03-31 12:00:00,25.25,25.26,25.16,25.25,97900.0,25.2498,25.2598,25.1598,25.2498,97900.0
2008-03-31 12:10:00,25.26,25.26,25.21,25.23,16900.0,25.2598,25.2598,25.2098,25.2298,16900.0
2008-03-31 12:20:00,25.23,25.23,25.21,25.22,18100.0,25.2298,25.2298,25.2098,25.2198,18100.0
2008-03-31 12:30:00,25.21,25.22,25.2,25.2,15400.0,25.2098,25.2198,25.1998,25.1998,15400.0
2008-03-31 12:40:00,25.2,25.25,25.19,25.25,23400.0,25.1998,25.2498,25.1898,25.2498,23400.0
2008-03-31 12:50:00,25.25,25.26,25.25,25.25,14700.0,25.2498,25.2598,25.2498,25.2498,14700.0
2008-03-31 13:00:00,25.25,25.26,25.25,25.25,63800.0,25.2498,25.2598,25.2498,25.2498,63800.0
2008-03-31 13:10:00,25.25,25.26,25.25,25.26,19000.0,25.2498,25.2598,25.2498,25.2598,19000.0
2008-03-31 13:20:00,25.26,25.28,25.25,25.26,15800.0,25.2598,25.2798,25.2498,25.2598,15800.0
2008-03-31 13:30:00,25.26,25.28,25.25,25.27,111900.0,25.2598,25.2798,25.2498,25.2698,111900.0
2008-03-31 13:40:00,25.28,25.29,25.26,25.28,87500.0,25.2798,25.2898,25.2598,25.2798,87500.0
2008-03-31 13:50:00,25.28,25.33,25.27,25.31,106800.0,25.2798,25.3298,25.2698,25.3098,106800.0
2008-03-31 14:00:00,25.31,25.34,25.27,25.29,83500.0,25.3098,25.3398,25.2698,25.2898,83500.0
2008-03-31 14:10:00,25.3,25.34,25.27,25.3,31000.0,25.2998,25.3398,25.2698,25.2998,31000.0
2008-03-31 14:20:00,25.3,25.39,25.3,25.38,22800.0,25.2998,25.3898,25.2998,25.3798,22800.0
2008-03-31 14:30:00,25.37,25.6,25.36,25.5,55000.0,25.3698,25.5998,25.3598,25.4998,55000.0
2008-03-31 14:40:00,25.5,25.61,25.38,25.38,47900.0,25.4998,25.6098,25.3798,25.3798,47900.0
2008-03-31 14:50:00,25.39,25.42,25.31,25.42,85900.0,25.3898,25.4198,25.3098,25.4198,85900.0
2008-03-31 15:00:00,25.41,25.47,25.4,25.43,62500.0,25.4098,25.4698,25.3998,25.4298,62500.0
2008-03-31 15:10:00,25.43,25.58,25.43,25.56,60500.0,25.4298,25.5798,25.4298,25.5598,60500.0
2008-03-31 15:20:00,25.56,25.6,25.47,25.48,59200.0,25.5598,25.5998,25.4698,25.4798,59200.0
2008-03-31 15:30:00,25.47,25.56,25.43,25.53,75600.0,25.4698,25.5598,25.4298,25.5298,75600.0
2008-03-31 15:40:00,25.54,25.6,25.54,25.59,59100.0,25.5398,25.5998,25.5398,25.5898,59100.0
2008-03-31 15:50:00,25.58,25.6,25.52,25.53,145200.0,25.5798,25.5998,25.5198,25.5298,145200.0
2008-04-01 09:30:00,25.5,25.85,25.42,25.8,91600.0,25.4998,25.8498,25.4198,25.7998,91600.0
2008-04-01 09:40:00,25.78,25.82,25.74,25.79,9800.0,25.7798,25.8198,25.7398,25.7898,9800.0
2008-04-01 09:50:00,25.8,25.8,25.58,25.75,67200.0,25.7998,25.7998,25.5798,25.7498,67200.0
2008-04-01 10:00:00,25.79,26.1,25.67,25.75,150300.0,25.7898,26.0998,25.6698,25.7498,150300.0
2008-04-01 10:10:00,25.75,25.75,25.68,25.75,28000.0,25.7498,25.7498,25.6798,25.7498,28000.0
2008-04-01 10:20:00,25.75,25.77,25.52,25.72,144500.0,25.7498,25.7698,25.5198,25.7198,144500.0
2008-04-01 10:30:00,25.74,25.75,25.7,25.75,38400.0,25.7398,25.7498,25.6998,25.7498,38400.0
2008-04-01 10:40:00,25.75,25.76,25.67,25.7,39400.0,25.7498,25.7598,25.6698,25.6998,39400.0
2008-04-01 10:50:00,25.7,25.73,25.64,25.68,34900.0,25.6998,25.7298,25.6398,25.6798,34900.0
2008-04-01 11:00:00,25.7,25.75,25.61,25.74,60500.0,25.6998,25.7498,25.6098,25.7398,60500.0
2008-04-01 11:10:00,25.74,25.78,25.74,25.77,20700.0,25.7398,25.7798,25.7398,25.7698,20700.0
2008-04-01 11:20:00,25.77,25.77,25.76,25.77,9200.0,25.7698,25.7698,25.7598,25.7698,9200.0
2008-04-01 11:30:00,25.77,25.79,25.73,25.74,46500.0,25.7698,25.7898,25.7298,25.7398,46500.0
2008-04-01 11:40:00,25.74,25.75,25.73,25.74,30500.0,25.7398,25.7498,25.7298,25.7398,30500.0
2008-04-01 11:50:00,25.73,25.76,25.7,25.75,53000.0,25.7298,25.7598,25.6998,25.7498,53000.0
2008-04-01 12:00:00,25.75,25.75,25.74,25.75,19400.0,25.7498,25.7498,25.7398,25.7498,19400.0
2008-04-01 12:10:00,25.74,25.75,25.74,25.75,15900.0,25.7398,25.7498,25.7398,25.7498,15900.0
2008-04-01 12:20:00,25.75,25.76,25.74,25.76,52100.0,25.7498,25.7598,25.7398,25.7598,52100.0
2008-04-01 12:30:00,25.76,25.76,25.72,25.73,11900.0,25.7598,25.7598,25.7198,25.7298,11900.0
2008-04-01 12:40:00,25.74,25.8,25.74,25.79,32400.0,25.7398,25.7998,25.7398,25.7898,32400.0
2008-04-01 12:50:00,25.8,25.8,25.74,25.75,37300.0,25.7998,25.7998,25.7398,25.7498,37300.0
2008-04-01 13:00:00,25.74,25.79,25.74,25.78,50400.0,25.7398,25.7898,25.7398,25.7798,50400.0
2008-04-01 13:10:00,25.77,25.81,25.71,25.79,55100.0,25.7698,25.8098,25.7098,25.7898,55100.0
2008-04-01 13:20:00,25.78,25.8,25.75,25.77,41400.0,25.7798,25.7998,25.7498,25.7698,41400.0
2008-04-01 13:30:00,25.77,25.77,25.73,25.74,70400.0,25.7698,25.7698,25.7298,25.7398,70400.0
2008-04-01 13:40:00,25.74,25.76,25.69,25.69,59400.0,25.7398,25.7598,25.6898,25.6898,59400.0
2008-04-01 13:50:00,25.7,25.74,25.7,25.74,29000.0,25.6998,25.7398,25.6998,25.7398,29000.0
2008-04-01 14:00:00,25.75,25.77,25.69,25.75,132400.0,25.7498,25.7698,25.6898,25.7498,132400.0
2008-04-01 14:10:00,25.74,25.75,25.71,25.72,21400.0,25.7398,25.7498,25.7098,25.7198,21400.0
2008-04-01 14:20:00,25.73,25.77,25.73,25.76,34400.0,25.7298,25.7698,25.7298,25.7598,34400.0
2008-04-01 14:30:00,25.76,25.77,25.72,25.76,52500.0,25.7598,25.7698,25.7198,25.7598,52500.0
2008-04-01 14:40:00,25.77,25.78,25.74,25.77,90100.0,25.7698,25.7798,25.7398,25.7698,90100.0
2008-04-01 14:50:00,25.77,25.91,25.75,25.87,116900.0,25.7698,25.9098,25.7498,25.8698,116900.0
2008-04-01 15:00:00,25.86,25.9,25.8,25.9,30300.0,25.8598,25.8998,25.7998,25.8998,30300.0
2008-04-01 15:10:00,25.9,25.91,25.87,25.9,21300.0,25.8998,25.9098,25.8698,25.8998,21300.0
2008-04-01 15:20:00,25.9,25.99,25.89,25.96,132500.0,25.8998,25.9898,25.8898,25.9598,132500.0
2008-04-01 15:30:00,25.96,26.04,25.93,26.0,176900.0,25.9598,26.0398,25.9298,25.9998,176900.0
2008-04-01 15:40:00,26.0,26.02,25.87,25.92,95100.0,25.9998,26.0198,25.8698,25.9198,95100.0
2008-04-01 15:50:00,25.92,26.01,25.92,26.0,148000.0,25.9198,26.0098,25.9198,25.9998,148000.0
2008-04-02 09:30:00,25.79,25.98,25.54,25.61,35600.0,25.7898,25.9798,25.5398,25.6098,35600.0
2008-04-02 09:40:00,25.62,25.7,25.61,25.69,16200.0,25.6198,25.6998,25.6098,25.6898,16200.0
2008-04-02 09:50:00,25.65,25.7,25.64,25.7,56600.0,25.6498,25.6998,25.6398,25.6998,56600.0
2008-04-02 10:00:00,25.69,25.91,25.68,25.73,68000.0,25.6898,25.9098,25.6798,25.7298,68000.0
2008-04-02 10:10:00,25.73,25.76,25.67,25.68,31300.0,25.7298,25.7598,25.6698,25.6798,31300.0
2008-04-02 10:20:00,25.69,25.69,25.62,25.67,33200.0,25.6898,25.6898,25.6198,25.6698,33200.0
2008-04-02 10:30:00,25.67,25.74,25.59,25.68,46800.0,25.6698,25.7398,25.5898,25.6798,46800.0
2008-04-02 10:40:00,25.68,25.68,25.59,25.64,35400.0,25.6798,25.6798,25.5898,25.6398,35400.0
2008-04-02 10:50:00,25.62,25.65,25.59,25.61,26100.0,25.6198,25.6498,25.5898,25.6098,26100.0
2008-04-02 11:00:00,25.62,25.66,25.6,25.66,26000.0,25.6198,25.6598,25.5998,25.6598,26000.0
2008-04-02 11:10:00,25.66,25.73,25.65,25.66,45700.0,25.6598,25.7298,25.6498,25.6598,45700.0
2008-04-02 11:20:00,25.66,25.68,25.62,25.65,50200.0,25.6598,25.6798,25.6198,25.6498,50200.0
2008-04-02 11:30:00,25.65,25.67,25.61,25.61,16200.0,25.6498,25.6698,25.6098,25.6098,16200.0
2008-04-02 11:40:00,25.63,25.68,25.61,25.68,25700.0,25.6298,25.6798,25.6098,25.6798,25700.0
2008-04-02 11:50:00,25.68,25.7,25.64,25.66,20300.0,25.6798,25.6998,25.6398,25.6598,20300.0
2008-04-02 12:00:00,25.66,25.73,25.66,25.69,22400.0,25.6598,25.7298,25.6598,25.6898,22400.0
2008-04-02 12:10:00,25.69,25.7,25.68,25.7,22800.0,25.6898,25.6998,25.6798,25.6998,22800.0
2008-04-02 12:20:00,25.7,25.7,25.69,25.7,11400.0,25.6998,25.6998,25.6898,25.6998,11400.0
2008-04-02 12:30:00,25.7,25.7,25.68,25.7,20000.0,25.6998,25.6998,25.6798,25.6998,20000.0
2008-04-02 12:40:00,25.69,25.71,25.69,25.69,12900.0,25.6898,25.7098,25.6898,25.6898,12900.0
2008-04-02 12:50:00,25.69,25.7,25.69,25.69,32000.0,25.6898,25.6998,25.6898,25.6898,32000.0
2008-04-02 13:00:00,25.69,25.7,25.67,25.69,41500.0,25.6898,25.6998,25.6698,25.6898,41500.0
2008-04-02 13:10:00,25.69,25.69,25.65,25.66,14700.0,25.6898,25.6898,25.6498,25.6598,14700.0
2008-04-02 13:20:00,25.66,25.71,25.64,25.65,28000.0,25.6598,25.7098,25.6398,25.6498,28000.0
2008-04-02 13:30:00,25.64,25.65,25.6,25.61,8000.0,25.6398,25.6498,25.5998,25.6098,8000.0
2008-04-02 13:40:00,25.6,25.69,25.6,25.67,26800.0,25.5998,25.6898,25.5998,25.6698,26800.0
2008-04-02 13:50:00,25.68,25.68,25.61,25.61,99600.0,25.6798,25.6798,25.6098,25.6098,99600.0
2008-04-02 14:00:00,25.61,25.62,25.59,25.59,70100.0,25.6098,25.6198,25.5898,25.5898,70100.0
2008-04-02 14:10:00,25.6,25.61,25.55,25.55,93500.0,25.5998,25.6098,25.5498,25.5498,93500.0
2008-04-02 14:20:00,25.56,25.56,25.49,25.49,128000.0,25.5598,25.5598,25.4898,25.4898,128000.0
2008-04-02 14:30:00,25.49,25.5,25.47,25.47,109400.0,25.4898,25.4998,25.4698,25.4698,109400.0
2008-04-02 14:40:00,25.47,25.51,25.45,25.48,75700.0,25.4698,25.5098,25.4498,25.4798,75700.0
2008-04-02 14:50:00,25.47,25.48,25.43,25.47,51600.0,25.4698,25.4798,25.4298,25.4698,51600.0
2008-04-02 15:00:00,25.47,25.47,25.32,25.38,75200.0,25.4698,25.4698,25.3198,25.3798,75200.0
2008-04-02 15:10:00,25.37,25.42,25.36,25.4,147600.0,25.3698,25.4198,25.3598,25.3998,147600.0
2008-04-02 15:20:00,25.41,25.41,25.32,25.33,118300.0,25.4098,25.4098,25.3198,25.3298,118300.0
2008-04-02 15:30:00,25.33,25.34,25.3,25.33,121800.0,25.3298,25.3398,25.2998,25.3298,121800.0
2008-04-02 15:40:00,25.34,25.34,25.28,25.29,92000.0,25.3398,25.3398,25.2798,25.2898,92000.0
2008-04-02 15:50:00,25.29,25.48,25.28,25.44,141000.0,25.2898,25.4798,25.2798,25.4398,141000.0
2008-04-03 09:30:00,25.41,25.43,25.29,25.3,17400.0,25.4098,25.4298,25.2898,25.2998,17400.0
2008-04-03 09:40:00,25.34,25.35,25.29,25.34,13000.0,25.3398,25.3498,25.2898,25.3398,13000.0
2008-04-03 09:50:00,25.34,25.35,25.31,25.33,40900.0,25.3398,25.3498,25.3098,25.3298,40900.0
2008-04-03 10:00:00,25.33,25.48,25.28,25.4,67000.0,25.3298,25.4798,25.2798,25.3998,67000.0
2008-04-03 10:10:00,25.43,25.59,25.35,25.51,74300.0,25.4298,25.5898,25.3498,25.5098,74300.0
2008-04-03 10:20:00,25.48,25.53,25.4,25.5,19900.0,25.4798,25.5298,25.3998,25.4998,19900.0
2008-04-03 10:30:00,25.5,25.5,25.38,25.41,15000.0,25.4998,25.4998,25.3798,25.4098,15000.0
2008-04-03 10:40:00,25.42,25.51,25.39,25.39,20400.0,25.4198,25.5098,25.3898,25.3898,20400.0
2008-04-03 10:50:00,25.41,25.44,25.35,25.35,22700.0,25.4098,25.4398,25.3498,25.3498,22700.0
2008-04-03 11:00:00,25.37,25.5,25.35,25.44,24300.0,25.3698,25.4998,25.3498,25.4398,24300.0
2008-04-03 11:10:00,25.42,25.46,25.4,25.43,14100.0,25.4198,25.4598,25.3998,25.4298,14100.0
2008-04-03 11:20:00,25.44,25.44,25.4,25.41,18800.0,25.4398,25.4398,25.3998,25.4098,18800.0
2008-04-03 11:30:00,25.4,25.42,25.4,25.41,23200.0,25.3998,25.4198,25.3998,25.4098,23200.0
2008-04-03 11:40:00,25.41,25.44,25.4,25.42,17700.0,25.4098,25.4398,25.3998,25.4198,17700.0
2008-04-03 11:50:00,25.42,25.45,25.41,25.44,15000.0,25.4198,25.4498,25.4098,25.4398,15000.0
2008-04-03 12:00:00,25.44,25.47,25.43,25.45,14400.0,25.4398,25.4698,25.4298,25.4498,14400.0
2008-04-03 12:10:00,25.44,25.45,25.42,25.43,15400.0,25.4398,25.4498,25.4198,25.4298,15400.0
2008-04-03 12:20:00,25.43,25.43,25.41,25.42,13300.0,25.4298,25.4298,25.4098,25.4198,13300.0
2008-04-03 12:30:00,25.42,25.43,25.4,25.41,72600.0,25.4198,25.4298,25.3998,25.4098,72600.0
2008-04-03 12:40:00,25.4,25.44,25.4,25.41,100700.0,25.3998,25.4398,25.3998,25.4098,100700.0
2008-04-03 12:50:00,25.41,25.42,25.34,25.36,32500.0,25.4098,25.4198,25.3398,25.3598,32500.0
2008-04-03 13:00:00,25.35,25.4,25.35,25.39,6700.0,25.3498,25.3998,25.3498,25.3898,6700.0
2008-04-03 13:10:00,25.39,25.4,25.39,25.4,25400.0,25.3898,25.3998,25.3898,25.3998,25400.0
2008-04-03 13:20:00,25.4,25.4,25.39,25.4,14400.0,25.3998,25.3998,25.3898,25.3998,14400.0
2008-04-03 13:30:00,25.4,25.4,25.35,25.36,13200.0,25.3998,25.3998,25.3498,25.3598,13200.0
2008-04-03 13:40:00,25.36,25.36,25.35,25.35,10000.0,25.3598,25.3598,25.3498,25.3498,10000.0
2008-04-03 13:50:00,25.35,25.41,25.35,25.38,61900.0,25.3498,25.4098,25.3498,25.3798,61900.0
2008-04-03 14:00:00,25.37,25.37,25.33,25.35,93000.0,25.3698,25.3698,25.3298,25.3498,93000.0
2008-04-03 14:10:00,25.35,25.35,25.33,25.35,57300.0,25.3498,25.3498,25.3298,25.3498,57300.0
2008-04-03 14:20:00,25.34,25.47,25.34,25.36,62100.0,25.3398,25.4698,25.3398,25.3598,62100.0
2008-04-03 14:30:00,25.36,25.37,25.3,25.3,26400.0,25.3598,25.3698,25.2998,25.2998,26400.0
2008-04-03 14:40:00,25.3,25.33,25.3,25.3,61900.0,25.2998,25.3298,25.2998,25.2998,61900.0
2008-04-03 14:50:00,25.3,25.35,25.3,25.33,99400.0,25.2998,25.3498,25.2998,25.3298,99400.0
2008-04-03 15:00:00,25.34,25.34,25.29,25.3,65600.0,25.3398,25.3398,25.2898,25.2998,65600.0
2008-04-03 15:10:00,25.3,25.3,25.25,25.26,36700.0,25.2998,25.2998,25.2498,25.2598,36700.0
2008-04-03 15:20:00,25.26,25.28,25.19,25.26,68000.0,25.2598,25.2798,25.1898,25.2598,68000.0
2008-04-03 15:30:00,25.25,25.35,25.21,25.3,77600.0,25.2498,25.3498,25.2098,25.2998,77600.0
2008-04-03 15:40:00,25.3,25.32,25.25,25.32,98000.0,25.2998,25.3198,25.2498,25.3198,98000.0
2008-04-03 15:50:00,25.33,25.33,25.26,25.28,118400.0,25.3298,25.3298,25.2598,25.2798,118400.0
2008-04-04 09:30:00,25.28,25.73,25.26,25.6,53300.0,25.2798,25.7298,25.2598,25.5998,53300.0
2008-04-04 09:40:00,25.6,25.67,25.6,25.64,49800.0,25.5998,25.6698,25.5998,25.6398,49800.0
2008-04-04 09:50:00,25.65,25.66,25.51,25.6,142300.0,25.6498,25.6598,25.5098,25.5998,142300.0
2008-04-04 10:00:00,25.59,25.67,25.45,25.48,26800.0,25.5898,25.6698,25.4498,25.4798,26800.0
2008-04-04 10:10:00,25.46,25.6,25.43,25.5,142100.0,25.4598,25.5998,25.4298,25.4998,142100.0
2008-04-04 10:20:00,25.49,25.49,25.31,25.4,54600.0,25.4898,25.4898,25.3098,25.3998,54600.0
2008-04-04 10:30:00,25.42,25.48,25.35,25.43,39300.0,25.4198,25.4798,25.3498,25.4298,39300.0
2008-04-04 10:40:00,25.42,25.48,25.34,25.45,53100.0,25.4198,25.4798,25.3398,25.4498,53100.0
2008-04-04 10:50:00,25.45,25.46,25.33,25.4,45300.0,25.4498,25.4598,25.3298,25.3998,45300.0
2008-04-04 11:00:00,25.4,25.46,25.35,25.43,33700.0,25.3998,25.4598,25.3498,25.4298,33700.0
2008-04-04 11:10:00,25.43,25.46,25.37,25.39,14100.0,25.4298,25.4598,25.3698,25.3898,14100.0
2008-04-04 11:20:00,25.39,25.41,25.38,25.4,26000.0,25.3898,25.4098,25.3798,25.3998,26000.0
2008-04-04 11:30:00,25.4,25.4,25.38,25.4,39800.0,25.3998,25.3998,25.3798,25.3998,39800.0
2008-04-04 11:40:00,25.4,25.4,25.37,25.4,17800.0,25.3998,25.3998,25.3698,25.3998,17800.0
2008-04-04 11:50:00,25.4,25.46,25.39,25.4,21300.0,25.3998,25.4598,25.3898,25.3998,21300.0
2008-04-04 12:00:00,25.4,25.42,25.39,25.41,15600.0,25.3998,25.4198,25.3898,25.4098,15600.0
2008-04-04 12:10:00,25.41,25.46,25.39,25.46,25300.0,25.4098,25.4598,25.3898,25.4598,25300.0
2008-04-04 12:20:00,25.46,25.46,25.44,25.45,12400.0,25.4598,25.4598,25.4398,25.4498,12400.0
2008-04-04 12:30:00,25.45,25.46,25.45,25.46,8700.0,25.4498,25.4598,25.4498,25.4598,8700.0
2008-04-04 12:40:00,25.45,25.46,25.41,25.42,18500.0,25.4498,25.4598,25.4098,25.4198,18500.0
2008-04-04 12:50:00,25.42,25.43,25.38,25.43,83200.0,25.4198,25.4298,25.3798,25.4298,83200.0
2008-04-04 13:00:00,25.42,25.42,25.38,25.4,53500.0,25.4198,25.4198,25.3798,25.3998,53500.0
2008-04-04 13:10:00,25.4,25.4,25.35,25.36,28000.0,25.3998,25.3998,25.3498,25.3598,28000.0
2008-04-04 13:20:00,25.36,25.4,25.35,25.4,18700.0,25.3598,25.3998,25.3498,25.3998,18700.0
2008-04-04 13:30:00,25.39,25.39,25.33,25.33,92200.0,25.3898,25.3898,25.3298,25.3298,92200.0
2008-04-04 13:40:00,25.34,25.36,25.32,25.35,45600.0,25.3398,25.3598,25.3198,25.3498,45600.0
2008-04-04 13:50:00,25.36,25.41,25.33,25.34,48200.0,25.3598,25.4098,25.3298,25.3398,48200.0
2008-04-04 14:00:00,25.34,25.34,25.33,25.33,52500.0,25.3398,25.3398,25.3298,25.3298,52500.0
2008-04-04 14:10:00,25.33,25.35,25.33,25.33,29400.0,25.3298,25.3498,25.3298,25.3298,29400.0
2008-04-04 14:20:00,25.33,25.34,25.3,25.31,65200.0,25.3298,25.3398,25.2998,25.3098,65200.0
2008-04-04 14:30:00,25.3,25.35,25.3,25.34,106600.0,25.2998,25.3498,25.2998,25.3398,106600.0
2008-04-04 14:40:00,25.34,25.4,25.33,25.4,23600.0,25.3398,25.3998,25.3298,25.3998,23600.0
2008-04-04 14:50:00,25.4,25.49,25.4,25.46,120200.0,25.3998,25.4898,25.3998,25.4598,120200.0
2008-04-04 15:00:00,25.45,25.49,25.44,25.47,39900.0,25.4498,25.4898,25.4398,25.4698,39900.0
2008-04-04 15:10:00,25.46,25.55,25.46,25.5,71500.0,25.4598,25.5498,25.4598,25.4998,71500.0
2008-04-04 15:20:00,25.51,25.6,25.5,25.57,49400.0,25.5098,25.5998,25.4998,25.5698,49400.0
2008-04-04 15:30:00,25.58,25.72,25.57,25.7,54800.0,25.5798,25.7198,25.5698,25.6998,54800.0
2008-04-04 15:40:00,25.7,25.73,25.66,25.69,120000.0,25.6998,25.7298,25.6598,25.6898,120000.0
2008-04-04 15:50:00,25.7,25.7,25.56,25.61,76800.0,25.6998,25.6998,25.5598,25.6098,76800.0
2008-04-07 09:30:00,25.8,25.88,25.75,25.81,20500.0,25.7998,25.8798,25.7498,25.8098,20500.0
2008-04-07 09:40:00,25.8,25.84,25.73,25.75,9200.0,25.7998,25.8398,25.7298,25.7498,9200.0
2008-04-07 09:50:00,25.78,25.79,25.7,25.72,12400.0,25.7798,25.7898,25.6998,25.7198,12400.0
2008-04-07 10:00:00,25.72,25.78,25.72,25.75,3700.0,25.7198,25.7798,25.7198,25.7498,3700.0
2008-04-07 10:10:00,25.75,25.77,25.71,25.77,26000.0,25.7498,25.7698,25.7098,25.7698,26000.0
2008-04-07 10:20:00,25.75,25.79,25.72,25.72,29200.0,25.7498,25.7898,25.7198,25.7198,29200.0
2008-04-07 10:30:00,25.72,25.74,25.64,25.64,20400.0,25.7198,25.7398,25.6398,25.6398,20400.0
2008-04-07 10:40:00,25.65,25.73,25.64,25.72,7000.0,25.6498,25.7298,25.6398,25.7198,7000.0
2008-04-07 10:50:00,25.72,25.72,25.63,25.66,11400.0,25.7198,25.7198,25.6298,25.6598,11400.0
2008-04-07 11:00:00,25.65,25.65,25.53,25.53,64700.0,25.6498,25.6498,25.5298,25.5298,64700.0
2008-04-07 11:10:00,25.55,25.56,25.52,25.55,6200.0,25.5498,25.5598,25.5198,25.5498,6200.0
2008-04-07 11:20:00,25.56,25.56,25.55,25.56,13900.0,25.5598,25.5598,25.5498,25.5598,13900.0
2008-04-07 11:30:00,25.55,25.63,25.55,25.63,10200.0,25.5498,25.6298,25.5498,25.6298,10200.0
2008-04-07 11:40:00,25.63,25.64,25.58,25.64,12800.0,25.6298,25.6398,25.5798,25.6398,12800.0
2008-04-07 11:50:00,25.64,25.64,25.6,25.63,5800.0,25.6398,25.6398,25.5998,25.6298,5800.0
2008-04-07 12:00:00,25.64,25.64,25.62,25.62,2400.0,25.6398,25.6398,25.6198,25.6198,2400.0
2008-04-07 12:10:00,25.61,25.63,25.61,25.62,12600.0,25.6098,25.6298,25.6098,25.6198,12600.0
2008-04-07 12:20:00,25.62,25.63,25.59,25.6,10100.0,25.6198,25.6298,25.5898,25.5998,10100.0
2008-04-07 12:30:00,25.61,25.63,25.61,25.61,2800.0,25.6098,25.6298,25.6098,25.6098,2800.0
2008-04-07 12:40:00,25.62,25.64,25.62,25.62,8800.0,25.6198,25.6398,25.6198,25.6198,8800.0
2008-04-07 12:50:00,25.63,25.63,25.62,25.62,5000.0,25.6298,25.6298,25.6198,25.6198,5000.0
2008-04-07 13:00:00,25.62,25.63,25.62,25.62,2200.0,25.6198,25.6298,25.6198,25.6198,2200.0
2008-04-07 13:10:00,25.63,25.63,25.55,25.58,30200.0,25.6298,25.6298,25.5498,25.5798,30200.0
2008-04-07 13:20:00,25.59,25.61,25.57,25.57,46600.0,25.5898,25.6098,25.5698,25.5698,46600.0
2008-04-07 13:30:00,25.56,25.58,25.54,25.55,20500.0,25.5598,25.5798,25.5398,25.5498,20500.0
2008-04-07 13:40:00,25.55,25.55,25.48,25.48,79800.0,25.5498,25.5498,25.4798,25.4798,79800.0
2008-04-07 13:50:00,25.49,25.49,25.44,25.44,28600.0,25.4898,25.4898,25.4398,25.4398,28600.0
2008-04-07 14:00:00,25.43,25.47,25.42,25.46,74700.0,25.4298,25.4698,25.4198,25.4598,74700.0
2008-04-07 14:10:00,25.46,25.46,25.4,25.4,34700.0,25.4598,25.4598,25.3998,25.3998,34700.0
2008-04-07 14:20:00,25.39,25.4,25.38,25.4,23500.0,25.3898,25.3998,25.3798,25.3998,23500.0
2008-04-07 14:30:00,25.39,25.4,25.37,25.39,17500.0,25.3898,25.3998,25.3698,25.3898,17500.0
2008-04-07 14:40:00,25.4,25.41,25.38,25.38,35000.0,25.3998,25.4098,25.3798,25.3798,35000.0
2008-04-07 14:50:00,25.38,25.47,25.38,25.4,27300.0,25.3798,25.4698,25.3798,25.3998,27300.0
2008-04-07 15:00:00,25.39,25.39,25.38,25.38,25100.0,25.3898,25.3898,25.3798,25.3798,25100.0
2008-04-07 15:10:00,25.38,25.4,25.38,25.4,20700.0,25.3798,25.3998,25.3798,25.3998,20700.0
2008-04-07 15:20:00,25.39,25.4,25.38,25.4,21600.0,25.3898,25.3998,25.3798,25.3998,21600.0
2008-04-07 15:30:00,25.39,25.4,25.36,25.4,56400.0,25.3898,25.3998,25.3598,25.3998,56400.0
2008-04-07 15:40:00,25.4,25.5,25.38,25.42,62200.0,25.3998,25.4998,25.3798,25.4198,62200.0
2008-04-07 15:50:00,25.42,25.45,25.38,25.42,120900.0,25.4198,25.4498,25.3798,25.4198,120900.0
2008-04-08 09:30:00,25.5,25.5,25.43,25.45,45300.0,25.4998,25.4998,25.4298,25.4498,45300.0
2008-04-08 09:40:00,25.48,25.5,25.41,25.43,23100.0,25.4798,25.4998,25.4098,25.4298,23100.0
2008-04-08 09:50:00,25.45,25.53,25.44,25.5,23100.0,25.4498,25.5298,25.4398,25.4998,23100.0
2008-04-08 10:00:00,25.49,25.5,25.31,25.34,23000.0,25.4898,25.4998,25.3098,25.3398,23000.0
2008-04-08 10:10:00,25.36,25.47,25.36,25.46,21100.0,25.3598,25.4698,25.3598,25.4598,21100.0
2008-04-08 10:20:00,25.46,25.49,25.35,25.35,21700.0,25.4598,25.4898,25.3498,25.3498,21700.0
2008-04-08 10:30:00,25.35,25.39,25.34,25.38,16000.0,25.3498,25.3898,25.3398,25.3798,16000.0
2008-04-08 10:40:00,25.39,25.39,25.37,25.38,5100.0,25.3898,25.3898,25.3698,25.3798,5100.0
2008-04-08 10:50:00,25.38,25.44,25.37,25.39,24000.0,25.3798,25.4398,25.3698,25.3898,24000.0
2008-04-08 11:00:00,25.39,25.4,25.35,25.4,18800.0,25.3898,25.3998,25.3498,25.3998,18800.0
2008-04-08 11:10:00,25.4,25.41,25.39,25.4,10500.0,25.3998,25.4098,25.3898,25.3998,10500.0
2008-04-08 11:20:00,25.4,25.42,25.4,25.42,9300.0,25.3998,25.4198,25.3998,25.4198,9300.0
2008-04-08 11:30:00,25.42,25.48,25.39,25.39,40400.0,25.4198,25.4798,25.3898,25.3898,40400.0
2008-04-08 11:40:00,25.39,25.4,25.35,25.35,9600.0,25.3898,25.3998,25.3498,25.3498,9600.0
2008-04-08 11:50:00,25.34,25.34,25.33,25.33,10600.0,25.3398,25.3398,25.3298,25.3298,10600.0
2008-04-08 12:00:00,25.34,25.35,25.33,25.33,12600.0,25.3398,25.3498,25.3298,25.3298,12600.0
2008-04-08 12:10:00,25.33,25.37,25.3,25.34,94700.0,25.3298,25.3698,25.2998,25.3398,94700.0
2008-04-08 12:20:00,25.34,25.34,25.31,25.34,5500.0,25.3398,25.3398,25.3098,25.3398,5500.0
2008-04-08 12:30:00,25.31,25.32,25.3,25.3,20200.0,25.3098,25.3198,25.2998,25.2998,20200.0
2008-04-08 12:40:00,25.31,25.33,25.3,25.33,12200.0,25.3098,25.3298,25.2998,25.3298,12200.0
2008-04-08 12:50:00,25.34,25.37,25.34,25.35,5600.0,25.3398,25.3698,25.3398,25.3498,5600.0
2008-04-08 13:00:00,25.35,25.38,25.33,25.36,15300.0,25.3498,25.3798,25.3298,25.3598,15300.0
2008-04-08 13:10:00,25.36,25.36,25.33,25.33,4600.0,25.3598,25.3598,25.3298,25.3298,4600.0
2008-04-08 13:20:00,25.33,25.33,25.3,25.31,14200.0,25.3298,25.3298,25.2998,25.3098,14200.0
2008-04-08 13:30:00,25.3,25.31,25.3,25.31,13400.0,25.2998,25.3098,25.2998,25.3098,13400.0
2008-04-08 13:40:00,25.31,25.34,25.31,25.33,10400.0,25.3098,25.3398,25.3098,25.3298,10400.0
2008-04-08 13:50:00,25.33,25.36,25.32,25.33,8700.0,25.3298,25.3598,25.3198,25.3298,8700.0
2008-04-08 14:00:00,25.32,25.35,25.3,25.33,47500.0,25.3198,25.3498,25.2998,25.3298,47500.0
2008-04-08 14:10:00,25.32,25.4,25.32,25.33,17200.0,25.3198,25.3998,25.3198,25.3298,17200.0
2008-04-08 14:20:00,25.32,25.35,25.3,25.35,19100.0,25.3198,25.3498,25.2998,25.3498,19100.0
2008-04-08 14:30:00,25.34,25.36,25.31,25.33,21300.0,25.3398,25.3598,25.3098,25.3298,21300.0
2008-04-08 14:40:00,25.34,25.42,25.33,25.38,51000.0,25.3398,25.4198,25.3298,25.3798,51000.0
2008-04-08 14:50:00,25.4,25.49,25.4,25.46,24200.0,25.3998,25.4898,25.3998,25.4598,24200.0
2008-04-08 15:00:00,25.44,25.44,25.39,25.4,26600.0,25.4398,25.4398,25.3898,25.3998,26600.0
2008-04-08 15:10:00,25.38,25.41,25.38,25.4,11500.0,25.3798,25.4098,25.3798,25.3998,11500.0
2008-04-08 15:20:00,25.4,25.4,25.35,25.4,22600.0,25.3998,25.3998,25.3498,25.3998,22600.0
2008-04-08 15:30:00,25.4,25.4,25.35,25.39,20400.0,25.3998,25.3998,25.3498,25.3898,20400.0
2008-04-08 15:40:00,25.39,25.4,25.35,25.39,20600.0,25.3898,25.3998,25.3498,25.3898,20600.0
2008-04-08 15:50:00,25.39,25.43,25.36,25.4,105700.0,25.3898,25.4298,25.3598,25.3998,105700.0
2008-04-09 09:30:00,25.68,25.68,25.35,25.41,59900.0,25.6798,25.6798,25.3498,25.4098,59900.0
2008-04-09 09:40:00,25.41,25.42,25.36,25.39,25000.0,25.4098,25.4198,25.3598,25.3898,25000.0
2008-04-09 09:50:00,25.4,25.43,25.38,25.4,10800.0,25.3998,25.4298,25.3798,25.3998,10800.0
2008-04-09 10:00:00,25.4,25.47,25.38,25.4,19500.0,25.3998,25.4698,25.3798,25.3998,19500.0
2008-04-09 10:10:00,25.4,25.4,25.38,25.39,2900.0,25.3998,25.3998,25.3798,25.3898,2900.0
2008-04-09 10:20:00,25.39,25.4,25.36,25.36,17600.0,25.3898,25.3998,25.3598,25.3598,17600.0
2008-04-09 10:30:00,25.36,25.36,25.35,25.35,20500.0,25.3598,25.3598,25.3498,25.3498,20500.0
2008-04-09 10:40:00,25.35,25.36,25.35,25.35,5500.0,25.3498,25.3598,25.3498,25.3498,5500.0
2008-04-09 10:50:00,25.35,25.36,25.35,25.35,6100.0,25.3498,25.3598,25.3498,25.3498,6100.0
2008-04-09 11:00:00,25.36,25.45,25.35,25.43,37000.0,25.3598,25.4498,25.3498,25.4298,37000.0
2008-04-09 11:10:00,25.43,25.44,25.42,25.43,5600.0,25.4298,25.4398,25.4198,25.4298,5600.0
2008-04-09 11:20:00,25.41,25.43,25.39,25.4,7600.0,25.4098,25.4298,25.3898,25.3998,7600.0
2008-04-09 11:30:00,25.4,25.51,25.35,25.4,176500.0,25.3998,25.5098,25.3498,25.3998,176500.0
2008-04-09 11:40:00,25.41,25.43,25.4,25.4,9700.0,25.4098,25.4298,25.3998,25.3998,9700.0
2008-04-09 11:50:00,25.4,25.41,25.35,25.36,36900.0,25.3998,25.4098,25.3498,25.3598,36900.0
2008-04-09 12:00:00,25.36,25.37,25.35,25.35,38600.0,25.3598,25.3698,25.3498,25.3498,38600.0
2008-04-09 12:10:00,25.35,25.35,25.35,25.35,16400.0,25.3498,25.3498,25.3498,25.3498,16400.0
2008-04-09 12:20:00,25.35,25.36,25.35,25.35,23800.0,25.3498,25.3598,25.3498,25.3498,23800.0
2008-04-09 12:30:00,25.35,25.35,25.33,25.34,24400.0,25.3498,25.3498,25.3298,25.3398,24400.0
2008-04-09 12:40:00,25.34,25.35,25.33,25.34,8700.0,25.3398,25.3498,25.3298,25.3398,8700.0
2008-04-09 12:50:00,25.33,25.35,25.33,25.33,18400.0,25.3298,25.3498,25.3298,25.3298,18400.0
2008-04-09 13:00:00,25.33,25.35,25.31,25.34,17500.0,25.3298,25.3498,25.3098,25.3398,17500.0
2008-04-09 13:10:00,25.35,25.35,25.34,25.35,12800.0,25.3498,25.3498,25.3398,25.3498,12800.0
2008-04-09 13:20:00,25.34,25.35,25.3,25.31,65600.0,25.3398,25.3498,25.2998,25.3098,65600.0
2008-04-09 13:30:00,25.32,25.33,25.3,25.3,9200.0,25.3198,25.3298,25.2998,25.2998,9200.0
2008-04-09 13:40:00,25.31,25.36,25.29,25.31,96700.0,25.3098,25.3598,25.2898,25.3098,96700.0
2008-04-09 13:50:00,25.31,25.32,25.3,25.3,15400.0,25.3098,25.3198,25.2998,25.2998,15400.0
2008-04-09 14:00:00,25.31,25.31,25.3,25.3,17700.0,25.3098,25.3098,25.2998,25.2998,17700.0
2008-04-09 14:10:00,25.31,25.31,25.3,25.31,41500.0,25.3098,25.3098,25.2998,25.3098,41500.0
2008-04-09 14:20:00,25.3,25.31,25.29,25.3,23500.0,25.2998,25.3098,25.2898,25.2998,23500.0
2008-04-09 14:30:00,25.3,25.31,25.3,25.31,27600.0,25.2998,25.3098,25.2998,25.3098,27600.0
2008-04-09 14:40:00,25.31,25.31,25.3,25.3,5200.0,25.3098,25.3098,25.2998,25.2998,5200.0
2008-04-09 14:50:00,25.3,25.31,25.3,25.31,31300.0,25.2998,25.3098,25.2998,25.3098,31300.0
2008-04-09 15:00:00,25.3,25.33,25.3,25.3,19700.0,25.2998,25.3298,25.2998,25.2998,19700.0
2008-04-09 15:10:00,25.31,25.31,25.26,25.3,69700.0,25.3098,25.3098,25.2598,25.2998,69700.0
2008-04-09 15:20:00,25.29,25.31,25.28,25.3,59600.0,25.2898,25.3098,25.2798,25.2998,59600.0
2008-04-09 15:30:00,25.3,25.3,25.29,25.29,35200.0,25.2998,25.2998,25.2898,25.2898,35200.0
2008-04-09 15:40:00,25.3,25.3,25.28,25.28,36700.0,25.2998,25.2998,25.2798,25.2798,36700.0
2008-04-09 15:50:00,25.28,25.35,25.25,25.3,179000.0,25.2798,25.3498,25.2498,25.2998,179000.0
2008-04-10 09:30:00,25.3,25.33,25.25,25.3,68900.0,25.2998,25.3298,25.2498,25.2998,68900.0
2008-04-10 09:40:00,25.29,25.3,25.25,25.25,32500.0,25.2898,25.2998,25.2498,25.2498,32500.0
2008-04-10 09:50:00,25.26,25.29,25.25,25.25,33800.0,25.2598,25.2898,25.2498,25.2498,33800.0
2008-04-10 10:00:00,25.26,25.3,25.25,25.3,66100.0,25.2598,25.2998,25.2498,25.2998,66100.0
2008-04-10 10:10:00,25.3,25.3,25.25,25.29,18300.0,25.2998,25.2998,25.2498,25.2898,18300.0
2008-04-10 10:20:00,25.3,25.3,25.25,25.26,38500.0,25.2998,25.2998,25.2498,25.2598,38500.0
2008-04-10 10:30:00,25.26,25.3,25.25,25.26,33900.0,25.2598,25.2998,25.2498,25.2598,33900.0
2008-04-10 10:40:00,25.26,25.29,25.26,25.28,38900.0,25.2598,25.2898,25.2598,25.2798,38900.0
2008-04-10 10:50:00,25.28,25.74,25.28,25.67,95000.0,25.2798,25.7398,25.2798,25.6698,95000.0
2008-04-10 11:00:00,25.68,25.68,25.56,25.62,17300.0,25.6798,25.6798,25.5598,25.6198,17300.0
2008-04-10 11:10:00,25.64,25.68,25.55,25.55,20300.0,25.6398,25.6798,25.5498,25.5498,20300.0
2008-04-10 11:20:00,25.56,25.61,25.55,25.56,15400.0,25.5598,25.6098,25.5498,25.5598,15400.0
2008-04-10 11:30:00,25.56,25.56,25.37,25.43,13500.0,25.5598,25.5598,25.3698,25.4298,13500.0
2008-04-10 11:40:00,25.42,25.55,25.42,25.55,20700.0,25.4198,25.5498,25.4198,25.5498,20700.0
2008-04-10 11:50:00,25.54,25.6,25.53,25.6,24400.0,25.5398,25.5998,25.5298,25.5998,24400.0
2008-04-10 12:00:00,25.6,25.62,25.58,25.6,4000.0,25.5998,25.6198,25.5798,25.5998,4000.0
2008-04-10 12:10:00,25.61,25.62,25.57,25.62,10200.0,25.6098,25.6198,25.5698,25.6198,10200.0
2008-04-10 12:20:00,25.62,25.66,25.59,25.65,32500.0,25.6198,25.6598,25.5898,25.6498,32500.0
2008-04-10 12:30:00,25.65,25.68,25.65,25.68,5900.0,25.6498,25.6798,25.6498,25.6798,5900.0
2008-04-10 12:40:00,25.67,25.69,25.63,25.64,18500.0,25.6698,25.6898,25.6298,25.6398,18500.0
2008-04-10 12:50:00,25.65,25.66,25.64,25.66,11400.0,25.6498,25.6598,25.6398,25.6598,11400.0
2008-04-10 13:00:00,25.66,25.68,25.64,25.67,28200.0,25.6598,25.6798,25.6398,25.6698,28200.0
2008-04-10 13:10:00,25.67,25.68,25.65,25.66,7300.0,25.6698,25.6798,25.6498,25.6598,7300.0
2008-04-10 13:20:00,25.66,25.66,25.65,25.65,4500.0,25.6598,25.6598,25.6498,25.6498,4500.0
2008-04-10 13:30:00,25.66,25.67,25.64,25.66,29600.0,25.6598,25.6698,25.6398,25.6598,29600.0
2008-04-10 13:40:00,25.66,25.7,25.66,25.68,16500.0,25.6598,25.6998,25.6598,25.6798,16500.0
2008-04-10 13:50:00,25.68,25.7,25.66,25.66,58000.0,25.6798,25.6998,25.6598,25.6598,58000.0
2008-04-10 14:00:00,25.7,25.7,25.68,25.7,8400.0,25.6998,25.6998,25.6798,25.6998,8400.0
2008-04-10 14:10:00,25.7,25.71,25.69,25.7,28500.0,25.6998,25.7098,25.6898,25.6998,28500.0
2008-04-10 14:20:00,25.71,25.74,25.71,25.74,10400.0,25.7098,25.7398,25.7098,25.7398,10400.0
2008-04-10 14:30:00,25.74,25.75,25.74,25.75,7000.0,25.7398,25.7498,25.7398,25.7498,7000.0
2008-04-10 14:40:00,25.74,25.78,25.68,25.77,66100.0,25.7398,25.7798,25.6798,25.7698,66100.0
2008-04-10 14:50:00,25.77,25.9,25.77,25.81,123500.0,25.7698,25.8998,25.7698,25.8098,123500.0
2008-04-10 15:00:00,25.81,25.81,25.7,25.72,49000.0,25.8098,25.8098,25.6998,25.7198,49000.0
2008-04-10 15:10:00,25.72,25.72,25.61,25.66,44000.0,25.7198,25.7198,25.6098,25.6598,44000.0
2008-04-10 15:20:00,25.65,25.66,25.6,25.64,89300.0,25.6498,25.6598,25.5998,25.6398,89300.0
2008-04-10 15:30:00,25.63,25.63,25.45,25.5,62100.0,25.6298,25.6298,25.4498,25.4998,62100.0
2008-04-10 15:40:00,25.5,25.52,25.46,25.52,19900.0,25.4998,25.5198,25.4598,25.5198,19900.0
2008-04-10 15:50:00,25.54,25.65,25.5,25.56,32700.0,25.5398,25.6498,25.4998,25.5598,32700.0
2008-04-11 09:30:00,25.42,25.71,25.42,25.6,19400.0,25.4198,25.7098,25.4198,25.5998,19400.0
2008-04-11 09:40:00,25.6,25.63,25.6,25.63,3600.0,25.5998,25.6298,25.5998,25.6298,3600.0
2008-04-11 09:50:00,25.6,25.66,25.6,25.6,5800.0,25.5998,25.6598,25.5998,25.5998,5800.0
2008-04-11 10:00:00,25.6,25.61,25.41,25.41,40900.0,25.5998,25.6098,25.4098,25.4098,40900.0
2008-04-11 10:10:00,25.41,25.48,25.36,25.41,3500.0,25.4098,25.4798,25.3598,25.4098,3500.0
2008-04-11 10:20:00,25.43,25.43,25.4,25.4,7100.0,25.4298,25.4298,25.3998,25.3998,7100.0
2008-04-11 10:30:00,25.41,25.41,25.4,25.4,5000.0,25.4098,25.4098,25.3998,25.3998,5000.0
2008-04-11 10:40:00,25.4,25.42,25.4,25.42,5900.0,25.3998,25.4198,25.3998,25.4198,5900.0
2008-04-11 10:50:00,25.41,25.42,25.41,25.41,3500.0,25.4098,25.4198,25.4098,25.4098,3500.0
2008-04-11 11:00:00,25.41,25.58,25.41,25.55,19100.0,25.4098,25.5798,25.4098,25.5498,19100.0
2008-04-11 11:10:00,25.55,25.56,25.54,25.55,7200.0,25.5498,25.5598,25.5398,25.5498,7200.0
2008-04-11 11:20:00,25.55,25.55,25.53,25.55,4200.0,25.5498,25.5498,25.5298,25.5498,4200.0
2008-04-11 11:30:00,25.55,25.64,25.52,25.53,26500.0,25.5498,25.6398,25.5198,25.5298,26500.0
2008-04-11 11:40:00,25.53,25.53,25.5,25.52,800.0,25.5298,25.5298,25.4998,25.5198,800.0
2008-04-11 11:50:00,25.5,25.5,25.44,25.45,7300.0,25.4998,25.4998,25.4398,25.4498,7300.0
2008-04-11 12:00:00,25.45,25.45,25.43,25.44,8600.0,25.4498,25.4498,25.4298,25.4398,8600.0
2008-04-11 12:10:00,25.44,25.45,25.44,25.45,2100.0,25.4398,25.4498,25.4398,25.4498,2100.0
2008-04-11 12:20:00,25.46,25.46,25.4,25.4,14300.0,25.4598,25.4598,25.3998,25.3998,14300.0
2008-04-11 12:30:00,25.4,25.42,25.39,25.4,13100.0,25.3998,25.4198,25.3898,25.3998,13100.0
2008-04-11 12:40:00,25.4,25.44,25.4,25.44,11700.0,25.3998,25.4398,25.3998,25.4398,11700.0
2008-04-11 12:50:00,25.44,25.47,25.44,25.45,7900.0,25.4398,25.4698,25.4398,25.4498,7900.0
2008-04-11 13:00:00,25.45,25.45,25.39,25.4,29300.0,25.4498,25.4498,25.3898,25.3998,29300.0
2008-04-11 13:10:00,25.41,25.41,25.4,25.41,800.0,25.4098,25.4098,25.3998,25.4098,800.0
2008-04-11 13:20:00,25.4,25.42,25.39,25.42,8100.0,25.3998,25.4198,25.3898,25.4198,8100.0
2008-04-11 13:30:00,25.42,25.43,25.39,25.39,28300.0,25.4198,25.4298,25.3898,25.3898,28300.0
2008-04-11 13:40:00,25.39,25.4,25.36,25.37,6800.0,25.3898,25.3998,25.3598,25.3698,6800.0
2008-04-11 13:50:00,25.37,25.42,25.36,25.41,15600.0,25.3698,25.4198,25.3598,25.4098,15600.0
2008-04-11 14:00:00,25.41,25.44,25.41,25.42,13400.0,25.4098,25.4398,25.4098,25.4198,13400.0
2008-04-11 14:10:00,25.42,25.43,25.36,25.36,18500.0,25.4198,25.4298,25.3598,25.3598,18500.0
2008-04-11 14:20:00,25.36,25.39,25.36,25.39,7900.0,25.3598,25.3898,25.3598,25.3898,7900.0
2008-04-11 14:30:00,25.39,25.41,25.38,25.39,7100.0,25.3898,25.4098,25.3798,25.3898,7100.0
2008-04-11 14:40:00,25.4,25.4,25.35,25.36,31600.0,25.3998,25.3998,25.3498,25.3598,31600.0
2008-04-11 14:50:00,25.37,25.38,25.31,25.35,110200.0,25.3698,25.3798,25.3098,25.3498,110200.0
2008-04-11 15:00:00,25.35,25.36,25.3,25.35,15800.0,25.3498,25.3598,25.2998,25.3498,15800.0
2008-04-11 15:10:00,25.35,25.38,25.32,25.38,16000.0,25.3498,25.3798,25.3198,25.3798,16000.0
2008-04-11 15:20:00,25.37,25.39,25.36,25.38,12600.0,25.3698,25.3898,25.3598,25.3798,12600.0
2008-04-11 15:30:00,25.38,25.39,25.3,25.3,13700.0,25.3798,25.3898,25.2998,25.2998,13700.0
2008-04-11 15:40:00,25.31,25.39,25.27,25.34,42800.0,25.3098,25.3898,25.2698,25.3398,42800.0
2008-04-11 15:50:00,25.33,25.43,25.3,25.4,73000.0,25.3298,25.4298,25.2998,25.3998,73000.0
2008-04-14 09:30:00,25.43,25.56,25.4,25.43,21800.0,25.4298,25.5598,25.3998,25.4298,21800.0
2008-04-14 09:40:00,25.43,25.44,25.4,25.4,3300.0,25.4298,25.4398,25.3998,25.3998,3300.0
2008-04-14 09:50:00,25.4,25.48,25.4,25.42,8700.0,25.3998,25.4798,25.3998,25.4198,8700.0
2008-04-14 10:00:00,25.43,25.49,25.43,25.44,10600.0,25.4298,25.4898,25.4298,25.4398,10600.0
2008-04-14 10:10:00,25.43,25.44,25.43,25.44,4900.0,25.4298,25.4398,25.4298,25.4398,4900.0
2008-04-14 10:20:00,25.44,25.49,25.44,25.45,9000.0,25.4398,25.4898,25.4398,25.4498,9000.0
2008-04-14 10:30:00,25.45,25.45,25.44,25.45,4200.0,25.4498,25.4498,25.4398,25.4498,4200.0
2008-04-14 10:40:00,25.45,25.45,25.36,25.36,12900.0,25.4498,25.4498,25.3598,25.3598,12900.0
2008-04-14 10:50:00,25.36,25.42,25.36,25.39,14100.0,25.3598,25.4198,25.3598,25.3898,14100.0
2008-04-14 11:00:00,25.39,25.41,25.38,25.38,7800.0,25.3898,25.4098,25.3798,25.3798,7800.0
2008-04-14 11:10:00,25.39,25.39,25.36,25.36,14800.0,25.3898,25.3898,25.3598,25.3598,14800.0
2008-04-14 11:20:00,25.36,25.36,25.35,25.35,4700.0,25.3598,25.3598,25.3498,25.3498,4700.0
2008-04-14 11:30:00,25.35,25.36,25.35,25.36,8300.0,25.3498,25.3598,25.3498,25.3598,8300.0
2008-04-14 11:40:00,25.36,25.38,25.35,25.35,12400.0,25.3598,25.3798,25.3498,25.3498,12400.0
2008-04-14 11:50:00,25.35,25.42,25.35,25.38,45900.0,25.3498,25.4198,25.3498,25.3798,45900.0
2008-04-14 12:00:00,25.41,25.41,25.39,25.39,8000.0,25.4098,25.4098,25.3898,25.3898,8000.0
2008-04-14 12:10:00,25.39,25.39,25.36,25.37,6600.0,25.3898,25.3898,25.3598,25.3698,6600.0
2008-04-14 12:20:00,25.36,25.42,25.36,25.38,19100.0,25.3598,25.4198,25.3598,25.3798,19100.0
2008-04-14 12:30:00,25.38,25.38,25.35,25.37,20300.0,25.3798,25.3798,25.3498,25.3698,20300.0
2008-04-14 12:40:00,25.37,25.37,25.35,25.36,39300.0,25.3698,25.3698,25.3498,25.3598,39300.0
2008-04-14 12:50:00,25.36,25.37,25.35,25.35,7700.0,25.3598,25.3698,25.3498,25.3498,7700.0
2008-04-14 13:00:00,25.35,25.35,25.3,25.31,44800.0,25.3498,25.3498,25.2998,25.3098,44800.0
2008-04-14 13:10:00,25.32,25.32,25.3,25.3,17500.0,25.3198,25.3198,25.2998,25.2998,17500.0
2008-04-14 13:20:00,25.31,25.34,25.29,25.32,41300.0,25.3098,25.3398,25.2898,25.3198,41300.0
2008-04-14 13:30:00,25.31,25.37,25.25,25.26,50500.0,25.3098,25.3698,25.2498,25.2598,50500.0
2008-04-14 13:40:00,25.26,25.36,25.26,25.31,82800.0,25.2598,25.3598,25.2598,25.3098,82800.0
2008-04-14 13:50:00,25.3,25.31,25.28,25.31,57100.0,25.2998,25.3098,25.2798,25.3098,57100.0
2008-04-14 14:00:00,25.31,25.39,25.31,25.35,91500.0,25.3098,25.3898,25.3098,25.3498,91500.0
2008-04-14 14:10:00,25.35,25.35,25.34,25.34,3700.0,25.3498,25.3498,25.3398,25.3398,3700.0
2008-04-14 14:20:00,25.35,25.37,25.34,25.36,8000.0,25.3498,25.3698,25.3398,25.3598,8000.0
2008-04-14 14:30:00,25.35,25.37,25.34,25.36,22100.0,25.3498,25.3698,25.3398,25.3598,22100.0
2008-04-14 14:40:00,25.36,25.39,25.36,25.37,4200.0,25.3598,25.3898,25.3598,25.3698,4200.0
2008-04-14 14:50:00,25.37,25.43,25.35,25.4,18200.0,25.3698,25.4298,25.3498,25.3998,18200.0
2008-04-14 15:00:00,25.4,25.45,25.38,25.45,40700.0,25.3998,25.4498,25.3798,25.4498,40700.0
2008-04-14 15:10:00,25.45,25.45,25.4,25.43,21000.0,25.4498,25.4498,25.3998,25.4298,21000.0
2008-04-14 15:20:00,25.43,25.48,25.41,25.48,23000.0,25.4298,25.4798,25.4098,25.4798,23000.0
2008-04-14 15:30:00,25.49,25.6,25.48,25.6,61100.0,25.4898,25.5998,25.4798,25.5998,61100.0
2008-04-14 15:40:00,25.59,25.69,25.58,25.67,56400.0,25.5898,25.6898,25.5798,25.6698,56400.0
2008-04-14 15:50:00,25.68,25.85,25.68,25.74,138500.0,25.6798,25.8498,25.6798,25.7398,138500.0
2008-04-15 09:30:00,25.75,25.83,25.72,25.78,31100.0,25.7498,25.8298,25.7198,25.7798,31100.0
2008-04-15 09:40:00,25.76,25.81,25.72,25.81,3700.0,25.7598,25.8098,25.7198,25.8098,3700.0
2008-04-15 09:50:00,25.8,25.81,25.76,25.79,13200.0,25.7998,25.8098,25.7598,25.7898,13200.0
2008-04-15 10:00:00,25.79,25.84,25.78,25.84,37800.0,25.7898,25.8398,25.7798,25.8398,37800.0
2008-04-15 10:10:00,25.83,25.83,25.77,25.8,71000.0,25.8298,25.8298,25.7698,25.7998,71000.0
2008-04-15 10:20:00,25.8,25.8,25.75,25.8,135500.0,25.7998,25.7998,25.7498,25.7998,135500.0
2008-04-15 10:30:00,25.8,25.85,25.8,25.85,89900.0,25.7998,25.8498,25.7998,25.8498,89900.0
2008-04-15 10:40:00,25.85,25.85,25.82,25.84,156700.0,25.8498,25.8498,25.8198,25.8398,156700.0
2008-04-15 10:50:00,25.85,25.9,25.85,25.89,35300.0,25.8498,25.8998,25.8498,25.8898,35300.0
2008-04-15 11:00:00,25.9,25.91,25.89,25.91,35400.0,25.8998,25.9098,25.8898,25.9098,35400.0
2008-04-15 11:10:00,25.91,25.91,25.83,25.84,58000.0,25.9098,25.9098,25.8298,25.8398,58000.0
2008-04-15 11:20:00,25.83,25.85,25.82,25.84,36400.0,25.8298,25.8498,25.8198,25.8398,36400.0
2008-04-15 11:30:00,25.84,25.85,25.82,25.82,23300.0,25.8398,25.8498,25.8198,25.8198,23300.0
2008-04-15 11:40:00,25.82,25.83,25.81,25.83,39800.0,25.8198,25.8298,25.8098,25.8298,39800.0
2008-04-15 11:50:00,25.82,25.82,25.77,25.8,18500.0,25.8198,25.8198,25.7698,25.7998,18500.0
2008-04-15 12:00:00,25.8,25.8,25.79,25.8,9000.0,25.7998,25.7998,25.7898,25.7998,9000.0
2008-04-15 12:10:00,25.79,25.8,25.76,25.78,29400.0,25.7898,25.7998,25.7598,25.7798,29400.0
2008-04-15 12:20:00,25.76,25.78,25.63,25.78,54900.0,25.7598,25.7798,25.6298,25.7798,54900.0
2008-04-15 12:30:00,25.78,25.79,25.76,25.76,9700.0,25.7798,25.7898,25.7598,25.7598,9700.0
2008-04-15 12:40:00,25.77,25.78,25.76,25.77,7500.0,25.7698,25.7798,25.7598,25.7698,7500.0
2008-04-15 12:50:00,25.76,25.76,25.69,25.71,23200.0,25.7598,25.7598,25.6898,25.7098,23200.0
2008-04-15 13:00:00,25.71,25.74,25.7,25.7,11500.0,25.7098,25.7398,25.6998,25.6998,11500.0
2008-04-15 13:10:00,25.7,25.77,25.7,25.73,12500.0,25.6998,25.7698,25.6998,25.7298,12500.0
2008-04-15 13:20:00,25.73,25.74,25.71,25.74,7900.0,25.7298,25.7398,25.7098,25.7398,7900.0
2008-04-15 13:30:00,25.74,25.74,25.7,25.7,13700.0,25.7398,25.7398,25.6998,25.6998,13700.0
2008-04-15 13:40:00,25.71,25.75,25.7,25.75,19200.0,25.7098,25.7498,25.6998,25.7498,19200.0
2008-04-15 13:50:00,25.75,25.78,25.74,25.77,15500.0,25.7498,25.7798,25.7398,25.7698,15500.0
2008-04-15 14:00:00,25.77,25.8,25.75,25.79,97000.0,25.7698,25.7998,25.7498,25.7898,97000.0
2008-04-15 14:10:00,25.77,25.84,25.77,25.84,5000.0,25.7698,25.8398,25.7698,25.8398,5000.0
2008-04-15 14:20:00,25.85,25.87,25.83,25.84,48000.0,25.8498,25.8698,25.8298,25.8398,48000.0
2008-04-15 14:30:00,25.85,25.85,25.8,25.81,22700.0,25.8498,25.8498,25.7998,25.8098,22700.0
2008-04-15 14:40:00,25.81,25.82,25.75,25.82,25200.0,25.8098,25.8198,25.7498,25.8198,25200.0
2008-04-15 14:50:00,25.82,25.82,25.79,25.82,20800.0,25.8198,25.8198,25.7898,25.8198,20800.0
2008-04-15 15:00:00,25.81,25.9,25.8,25.89,73300.0,25.8098,25.8998,25.7998,25.8898,73300.0
2008-04-15 15:10:00,25.88,25.89,25.79,25.84,31800.0,25.8798,25.8898,25.7898,25.8398,31800.0
2008-04-15 15:20:00,25.84,25.93,25.84,25.93,36200.0,25.8398,25.9298,25.8398,25.9298,36200.0
2008-04-15 15:30:00,25.94,25.96,25.91,25.95,148500.0,25.9398,25.9598,25.9098,25.9498,148500.0
2008-04-15 15:40:00,25.95,26.15,25.91,26.15,171900.0,25.9498,26.1498,25.9098,26.1498,171900.0
2008-04-15 15:50:00,26.14,26.37,26.14,26.25,348500.0,26.1398,26.3698,26.1398,26.2498,348500.0
2008-04-16 09:30:00,26.23,26.23,25.79,25.84,99200.0,26.2298,26.2298,25.7898,25.8398,99200.0
2008-04-16 09:40:00,25.85,25.91,25.82,25.85,30700.0,25.8498,25.9098,25.8198,25.8498,30700.0
2008-04-16 09:50:00,25.87,25.9,25.85,25.89,29900.0,25.8698,25.8998,25.8498,25.8898,29900.0
2008-04-16 10:00:00,25.9,25.9,25.89,25.9,13500.0,25.8998,25.8998,25.8898,25.8998,13500.0
2008-04-16 10:10:00,25.9,25.91,25.89,25.9,29000.0,25.8998,25.9098,25.8898,25.8998,29000.0
2008-04-16 10:20:00,25.9,26.04,25.9,26.01,19300.0,25.8998,26.0398,25.8998,26.0098,19300.0
2008-04-16 10:30:00,26.01,26.03,26.01,26.02,17100.0,26.0098,26.0298,26.0098,26.0198,17100.0
2008-04-16 10:40:00,26.02,26.02,25.99,26.0,20600.0,26.0198,26.0198,25.9898,25.9998,20600.0
2008-04-16 10:50:00,26.0,26.0,25.8,25.85,50400.0,25.9998,25.9998,25.7998,25.8498,50400.0
2008-04-16 11:00:00,25.86,25.99,25.8,25.98,99700.0,25.8598,25.9898,25.7998,25.9798,99700.0
2008-04-16 11:10:00,25.97,25.99,25.9,25.9,134900.0,25.9698,25.9898,25.8998,25.8998,134900.0
2008-04-16 11:20:00,25.91,25.91,25.9,25.9,22400.0,25.9098,25.9098,25.8998,25.8998,22400.0
2008-04-16 11:30:00,25.9,25.91,25.9,25.9,91100.0,25.8998,25.9098,25.8998,25.8998,91100.0
2008-04-16 11:40:00,25.91,25.91,25.88,25.88,31000.0,25.9098,25.9098,25.8798,25.8798,31000.0
2008-04-16 11:50:00,25.89,25.97,25.87,25.88,47900.0,25.8898,25.9698,25.8698,25.8798,47900.0
2008-04-16 12:00:00,25.89,25.9,25.88,25.88,12200.0,25.8898,25.8998,25.8798,25.8798,12200.0
2008-04-16 12:10:00,25.89,25.9,25.86,25.86,17800.0,25.8898,25.8998,25.8598,25.8598,17800.0
2008-04-16 12:20:00,25.86,25.9,25.85,25.89,33800.0,25.8598,25.8998,25.8498,25.8898,33800.0
2008-04-16 12:30:00,25.9,25.96,25.89,25.96,17600.0,25.8998,25.9598,25.8898,25.9598,17600.0
2008-04-16 12:40:00,25.97,25.97,25.94,25.95,10000.0,25.9698,25.9698,25.9398,25.9498,10000.0
2008-04-16 12:50:00,25.95,25.96,25.95,25.95,10900.0,25.9498,25.9598,25.9498,25.9498,10900.0
2008-04-16 13:00:00,25.95,25.96,25.91,25.91,18700.0,25.9498,25.9598,25.9098,25.9098,18700.0
2008-04-16 13:10:00,25.91,25.91,25.87,25.89,113700.0,25.9098,25.9098,25.8698,25.8898,113700.0
2008-04-16 13:20:00,25.89,25.89,25.81,25.82,30600.0,25.8898,25.8898,25.8098,25.8198,30600.0
2008-04-16 13:30:00,25.83,25.91,25.81,25.86,31700.0,25.8298,25.9098,25.8098,25.8598,31700.0
2008-04-16 13:40:00,25.87,25.96,25.86,25.96,61100.0,25.8698,25.9598,25.8598,25.9598,61100.0
2008-04-16 13:50:00,25.95,26.0,25.88,25.9,88900.0,25.9498,25.9998,25.8798,25.8998,88900.0
2008-04-16 14:00:00,25.89,25.94,25.87,25.89,286700.0,25.8898,25.9398,25.8698,25.8898,286700.0
2008-04-16 14:10:00,25.9,25.92,25.85,25.86,78800.0,25.8998,25.9198,25.8498,25.8598,78800.0
2008-04-16 14:20:00,25.85,25.87,25.8,25.84,129500.0,25.8498,25.8698,25.7998,25.8398,129500.0
2008-04-16 14:30:00,25.85,25.88,25.84,25.86,58300.0,25.8498,25.8798,25.8398,25.8598,58300.0
2008-04-16 14:40:00,25.87,25.88,25.85,25.87,29000.0,25.8698,25.8798,25.8498,25.8698,29000.0
2008-04-16 14:50:00,25.88,25.95,25.87,25.91,49200.0,25.8798,25.9498,25.8698,25.9098,49200.0
2008-04-16 15:00:00,25.9,25.94,25.9,25.92,31400.0,25.8998,25.9398,25.8998,25.9198,31400.0
2008-04-16 15:10:00,25.93,26.02,25.91,26.0,45500.0,25.9298,26.0198,25.9098,25.9998,45500.0
2008-04-16 15:20:00,26.0,26.12,25.99,26.12,323100.0,25.9998,26.1198,25.9898,26.1198,323100.0
2008-04-16 15:30:00,26.12,26.19,26.06,26.19,42800.0,26.1198,26.1898,26.0598,26.1898,42800.0
2008-04-16 15:40:00,26.19,26.19,26.06,26.09,45000.0,26.1898,26.1898,26.0598,26.0898,45000.0
2008-04-16 15:50:00,26.1,26.2,26.02,26.07,124400.0,26.0998,26.1998,26.0198,26.0698,124400.0
2008-04-17 09:30:00,25.5,25.59,25.45,25.54,105900.0,25.4998,25.5898,25.4498,25.5398,105900.0
2008-04-17 09:40:00,25.55,25.6,25.55,25.58,32800.0,25.5498,25.5998,25.5498,25.5798,32800.0
2008-04-17 09:50:00,25.59,25.6,25.56,25.57,154800.0,25.5898,25.5998,25.5598,25.5698,154800.0
2008-04-17 10:00:00,25.57,25.57,25.44,25.45,149400.0,25.5698,25.5698,25.4398,25.4498,149400.0
2008-04-17 10:10:00,25.45,25.52,25.4,25.51,220200.0,25.4498,25.5198,25.3998,25.5098,220200.0
2008-04-17 10:20:00,25.5,25.63,25.49,25.62,237200.0,25.4998,25.6298,25.4898,25.6198,237200.0
2008-04-17 10:30:00,25.63,25.76,25.6,25.68,24400.0,25.6298,25.7598,25.5998,25.6798,24400.0
2008-04-17 10:40:00,25.67,26.08,25.64,26.01,161500.0,25.6698,26.0798,25.6398,26.0098,161500.0
2008-04-17 10:50:00,26.0,26.06,25.8,25.8,84800.0,25.9998,26.0598,25.7998,25.7998,84800.0
2008-04-17 11:00:00,25.8,25.9,25.75,25.82,76500.0,25.7998,25.8998,25.7498,25.8198,76500.0
2008-04-17 11:10:00,25.82,25.9,25.77,25.81,35000.0,25.8198,25.8998,25.7698,25.8098,35000.0
2008-04-17 11:20:00,25.82,25.82,25.75,25.75,39200.0,25.8198,25.8198,25.7498,25.7498,39200.0
2008-04-17 11:30:00,25.75,25.9,25.75,25.75,74100.0,25.7498,25.8998,25.7498,25.7498,74100.0
2008-04-17 11:40:00,25.75,25.83,25.75,25.83,25300.0,25.7498,25.8298,25.7498,25.8298,25300.0
2008-04-17 11:50:00,25.82,25.84,25.81,25.84,21000.0,25.8198,25.8398,25.8098,25.8398,21000.0
2008-04-17 12:00:00,25.84,25.84,25.83,25.83,25000.0,25.8398,25.8398,25.8298,25.8298,25000.0
2008-04-17 12:10:00,25.83,25.84,25.83,25.83,12300.0,25.8298,25.8398,25.8298,25.8298,12300.0
2008-04-17 12:20:00,25.83,25.84,25.83,25.83,6300.0,25.8298,25.8398,25.8298,25.8298,6300.0
2008-04-17 12:30:00,25.83,25.83,25.78,25.78,13200.0,25.8298,25.8298,25.7798,25.7798,13200.0
2008-04-17 12:40:00,25.78,25.8,25.77,25.77,12200.0,25.7798,25.7998,25.7698,25.7698,12200.0
2008-04-17 12:50:00,25.77,25.78,25.76,25.77,8600.0,25.7698,25.7798,25.7598,25.7698,8600.0
2008-04-17 13:00:00,25.76,25.78,25.76,25.78,9600.0,25.7598,25.7798,25.7598,25.7798,9600.0
2008-04-17 13:10:00,25.78,25.78,25.77,25.77,11400.0,25.7798,25.7798,25.7698,25.7698,11400.0
2008-04-17 13:20:00,25.77,25.78,25.75,25.77,48000.0,25.7698,25.7798,25.7498,25.7698,48000.0
2008-04-17 13:30:00,25.77,25.9,25.76,25.89,35500.0,25.7698,25.8998,25.7598,25.8898,35500.0
2008-04-17 13:40:00,25.9,25.9,25.75,25.79,20600.0,25.8998,25.8998,25.7498,25.7898,20600.0
2008-04-17 13:50:00,25.78,25.79,25.75,25.78,5300.0,25.7798,25.7898,25.7498,25.7798,5300.0
2008-04-17 14:00:00,25.79,25.89,25.74,25.86,28000.0,25.7898,25.8898,25.7398,25.8598,28000.0
2008-04-17 14:10:00,25.86,25.86,25.77,25.79,242000.0,25.8598,25.8598,25.7698,25.7898,242000.0
2008-04-17 14:20:00,25.8,25.9,25.8,25.9,60100.0,25.7998,25.8998,25.7998,25.8998,60100.0
2008-04-17 14:30:00,25.9,25.92,25.88,25.92,81400.0,25.8998,25.9198,25.8798,25.9198,81400.0
2008-04-17 14:40:00,25.92,25.94,25.85,25.86,26500.0,25.9198,25.9398,25.8498,25.8598,26500.0
2008-04-17 14:50:00,25.85,25.86,25.83,25.86,17000.0,25.8498,25.8598,25.8298,25.8598,17000.0
2008-04-17 15:00:00,25.86,25.95,25.86,25.95,24000.0,25.8598,25.9498,25.8598,25.9498,24000.0
2008-04-17 15:10:00,25.95,25.98,25.9,25.95,20700.0,25.9498,25.9798,25.8998,25.9498,20700.0
2008-04-17 15:20:00,25.95,25.97,25.95,25.96,46600.0,25.9498,25.9698,25.9498,25.9598,46600.0
2008-04-17 15:30:00,25.96,26.0,25.95,25.95,16900.0,25.9598,25.9998,25.9498,25.9498,16900.0
2008-04-17 15:40:00,25.92,25.92,25.86,25.86,11200.0,25.9198,25.9198,25.8598,25.8598,11200.0
2008-04-17 15:50:00,25.86,25.88,25.85,25.85,37100.0,25.8598,25.8798,25.8498,25.8498,37100.0
2008-04-18 09:30:00,26.03,26.33,25.9,26.16,83500.0,26.0298,26.3298,25.8998,26.1598,83500.0
2008-04-18 09:40:00,26.13,26.14,25.88,26.0,107000.0,26.1298,26.1398,25.8798,25.9998,107000.0
2008-04-18 09:50:00,25.99,25.99,25.93,25.97,34700.0,25.9898,25.9898,25.9298,25.9698,34700.0
2008-04-18 10:00:00,25.97,25.98,25.87,25.94,62500.0,25.9698,25.9798,25.8698,25.9398,62500.0
2008-04-18 10:10:00,25.94,26.09,25.86,26.05,101700.0,25.9398,26.0898,25.8598,26.0498,101700.0
2008-04-18 10:20:00,26.05,26.08,25.94,26.03,90100.0,26.0498,26.0798,25.9398,26.0298,90100.0
2008-04-18 10:30:00,26.03,26.21,26.03,26.15,106800.0,26.0298,26.2098,26.0298,26.1498,106800.0
2008-04-18 10:40:00,26.15,26.17,26.09,26.1,22500.0,26.1498,26.1698,26.0898,26.0998,22500.0
2008-04-18 10:50:00,26.1,26.1,26.03,26.05,32500.0,26.0998,26.0998,26.0298,26.0498,32500.0
2008-04-18 11:00:00,26.06,26.19,26.06,26.16,63900.0,26.0598,26.1898,26.0598,26.1598,63900.0
2008-04-18 11:10:00,26.16,26.16,26.05,26.07,73800.0,26.1598,26.1598,26.0498,26.0698,73800.0
2008-04-18 11:20:00,26.08,26.08,26.05,26.07,19200.0,26.0798,26.0798,26.0498,26.0698,19200.0
2008-04-18 11:30:00,26.06,26.1,26.03,26.03,39200.0,26.0598,26.0998,26.0298,26.0298,39200.0
2008-04-18 11:40:00,26.01,26.13,26.01,26.13,35100.0,26.0098,26.1298,26.0098,26.1298,35100.0
2008-04-18 11:50:00,26.13,26.17,26.13,26.15,13100.0,26.1298,26.1698,26.1298,26.1498,13100.0
2008-04-18 12:00:00,26.15,26.19,26.13,26.18,27900.0,26.1498,26.1898,26.1298,26.1798,27900.0
2008-04-18 12:10:00,26.17,26.21,26.17,26.18,13400.0,26.1698,26.2098,26.1698,26.1798,13400.0
2008-04-18 12:20:00,26.19,26.2,26.09,26.09,28200.0,26.1898,26.1998,26.0898,26.0898,28200.0
2008-04-18 12:30:00,26.1,26.12,26.09,26.11,18800.0,26.0998,26.1198,26.0898,26.1098,18800.0
2008-04-18 12:40:00,26.12,26.12,26.08,26.1,10600.0,26.1198,26.1198,26.0798,26.0998,10600.0
2008-04-18 12:50:00,26.1,26.12,26.09,26.12,4900.0,26.0998,26.1198,26.0898,26.1198,4900.0
2008-04-18 13:00:00,26.11,26.12,26.11,26.11,4000.0,26.1098,26.1198,26.1098,26.1098,4000.0
2008-04-18 13:10:00,26.11,26.12,26.09,26.11,25600.0,26.1098,26.1198,26.0898,26.1098,25600.0
2008-04-18 13:20:00,26.11,26.16,26.11,26.16,17300.0,26.1098,26.1598,26.1098,26.1598,17300.0
2008-04-18 13:30:00,26.15,26.15,26.11,26.11,6800.0,26.1498,26.1498,26.1098,26.1098,6800.0
2008-04-18 13:40:00,26.11,26.12,26.1,26.1,10700.0,26.1098,26.1198,26.0998,26.0998,10700.0
2008-04-18 13:50:00,26.1,26.11,26.08,26.08,4900.0,26.0998,26.1098,26.0798,26.0798,4900.0
2008-04-18 14:00:00,26.09,26.11,26.09,26.09,9300.0,26.0898,26.1098,26.0898,26.0898,9300.0
2008-04-18 14:10:00,26.09,26.1,26.09,26.09,21100.0,26.0898,26.0998,26.0898,26.0898,21100.0
2008-04-18 14:20:00,26.1,26.1,26.08,26.08,5000.0,26.0998,26.0998,26.0798,26.0798,5000.0
2008-04-18 14:30:00,26.08,26.09,26.08,26.08,9600.0,26.0798,26.0898,26.0798,26.0798,9600.0
2008-04-18 14:40:00,26.09,26.1,26.08,26.1,12200.0,26.0898,26.0998,26.0798,26.0998,12200.0
2008-04-18 14:50:00,26.1,26.12,26.08,26.09,30400.0,26.0998,26.1198,26.0798,26.0898,30400.0
2008-04-18 15:00:00,26.09,26.09,26.02,26.03,37400.0,26.0898,26.0898,26.0198,26.0298,37400.0
2008-04-18 15:10:00,26.02,26.05,26.01,26.02,49700.0,26.0198,26.0498,26.0098,26.0198,49700.0
2008-04-18 15:20:00,26.02,26.02,25.95,25.97,36800.0,26.0198,26.0198,25.9498,25.9698,36800.0
2008-04-18 15:30:00,25.97,26.02,25.96,25.98,86400.0,25.9698,26.0198,25.9598,25.9798,86400.0
2008-04-18 15:40:00,25.98,26.0,25.97,25.99,53500.0,25.9798,25.9998,25.9698,25.9898,53500.0
2008-04-18 15:50:00,26.0,26.03,25.93,25.98,115600.0,25.9998,26.0298,25.9298,25.9798,115600.0
2008-04-21 09:30:00,25.79,25.96,25.62,25.95,13200.0,25.7898,25.9598,25.6198,25.9498,13200.0
2008-04-21 09:40:00,25.95,26.12,25.93,26.0,21600.0,25.9498,26.1198,25.9298,25.9998,21600.0
2008-04-21 09:50:00,26.0,26.01,25.98,25.99,83600.0,25.9998,26.0098,25.9798,25.9898,83600.0
2008-04-21 10:00:00,26.0,26.0,25.97,25.99,24200.0,25.9998,25.9998,25.9698,25.9898,24200.0
2008-04-21 10:10:00,25.99,26.08,25.98,26.08,52500.0,25.9898,26.0798,25.9798,26.0798,52500.0
2008-04-21 10:20:00,26.08,26.15,26.08,26.14,35200.0,26.0798,26.1498,26.0798,26.1398,35200.0
2008-04-21 10:30:00,26.14,26.25,26.14,26.25,43300.0,26.1398,26.2498,26.1398,26.2498,43300.0
2008-04-21 10:40:00,26.24,26.34,26.24,26.27,22900.0,26.2398,26.3398,26.2398,26.2698,22900.0
2008-04-21 10:50:00,26.27,26.3,26.27,26.29,15400.0,26.2698,26.2998,26.2698,26.2898,15400.0
2008-04-21 11:00:00,26.29,26.38,26.29,26.38,36300.0,26.2898,26.3798,26.2898,26.3798,36300.0
2008-04-21 11:10:00,26.39,26.41,26.2,26.34,52000.0,26.3898,26.4098,26.1998,26.3398,52000.0
2008-04-21 11:20:00,26.39,26.39,26.3,26.35,7600.0,26.3898,26.3898,26.2998,26.3498,7600.0
2008-04-21 11:30:00,26.35,26.36,26.33,26.34,16100.0,26.3498,26.3598,26.3298,26.3398,16100.0
2008-04-21 11:40:00,26.34,26.34,26.34,26.34,10300.0,26.3398,26.3398,26.3398,26.3398,10300.0
2008-04-21 11:50:00,26.35,26.35,26.3,26.31,17200.0,26.3498,26.3498,26.2998,26.3098,17200.0
2008-04-21 12:00:00,26.3,26.3,26.24,26.25,11000.0,26.2998,26.2998,26.2398,26.2498,11000.0
2008-04-21 12:10:00,26.25,26.25,26.17,26.23,35500.0,26.2498,26.2498,26.1698,26.2298,35500.0
2008-04-21 12:20:00,26.21,26.21,26.11,26.12,12000.0,26.2098,26.2098,26.1098,26.1198,12000.0
2008-04-21 12:30:00,26.12,26.14,26.07,26.11,43300.0,26.1198,26.1398,26.0698,26.1098,43300.0
2008-04-21 12:40:00,26.11,26.12,26.06,26.08,18800.0,26.1098,26.1198,26.0598,26.0798,18800.0
2008-04-21 12:50:00,26.09,26.1,26.07,26.09,4600.0,26.0898,26.0998,26.0698,26.0898,4600.0
2008-04-21 13:00:00,26.1,26.12,26.09,26.11,31200.0,26.0998,26.1198,26.0898,26.1098,31200.0
2008-04-21 13:10:00,26.11,26.12,26.11,26.12,9000.0,26.1098,26.1198,26.1098,26.1198,9000.0
2008-04-21 13:20:00,26.12,26.13,26.1,26.11,24200.0,26.1198,26.1298,26.0998,26.1098,24200.0
2008-04-21 13:30:00,26.11,26.12,26.09,26.09,36600.0,26.1098,26.1198,26.0898,26.0898,36600.0
2008-04-21 13:40:00,26.08,26.09,26.03,26.06,11800.0,26.0798,26.0898,26.0298,26.0598,11800.0
2008-04-21 13:50:00,26.06,26.07,26.04,26.06,11100.0,26.0598,26.0698,26.0398,26.0598,11100.0
2008-04-21 14:00:00,26.06,26.07,26.04,26.05,25800.0,26.0598,26.0698,26.0398,26.0498,25800.0
2008-04-21 14:10:00,26.05,26.06,26.04,26.04,7800.0,26.0498,26.0598,26.0398,26.0398,7800.0
2008-04-21 14:20:00,26.04,26.05,26.01,26.03,15900.0,26.0398,26.0498,26.0098,26.0298,15900.0
2008-04-21 14:30:00,26.02,26.09,26.02,26.06,7400.0,26.0198,26.0898,26.0198,26.0598,7400.0
2008-04-21 14:40:00,26.06,26.17,26.05,26.17,13700.0,26.0598,26.1698,26.0498,26.1698,13700.0
2008-04-21 14:50:00,26.17,26.19,26.05,26.05,11000.0,26.1698,26.1898,26.0498,26.0498,11000.0
2008-04-21 15:00:00,26.06,26.28,26.06,26.15,11600.0,26.0598,26.2798,26.0598,26.1498,11600.0
2008-04-21 15:10:00,26.16,26.18,26.12,26.12,5300.0,26.1598,26.1798,26.1198,26.1198,5300.0
2008-04-21 15:20:00,26.14,26.15,26.04,26.05,26500.0,26.1398,26.1498,26.0398,26.0498,26500.0
2008-04-21 15:30:00,26.04,26.05,26.03,26.04,16600.0,26.0398,26.0498,26.0298,26.0398,16600.0
2008-04-21 15:40:00,26.05,26.1,26.04,26.1,42100.0,26.0498,26.0998,26.0398,26.0998,42100.0
2008-04-21 15:50:00,26.1,26.22,26.1,26.19,48600.0,26.0998,26.2198,26.0998,26.1898,48600.0
2008-04-22 09:30:00,26.37,26.41,26.03,26.03,11800.0,26.3698,26.4098,26.0298,26.0298,11800.0
2008-04-22 09:40:00,26.03,26.24,26.03,26.2,21900.0,26.0298,26.2398,26.0298,26.1998,21900.0
2008-04-22 09:50:00,26.19,26.2,26.04,26.09,8000.0,26.1898,26.1998,26.0398,26.0898,8000.0
2008-04-22 10:00:00,26.08,26.11,26.02,26.02,9400.0,26.0798,26.1098,26.0198,26.0198,9400.0
2008-04-22 10:10:00,26.01,26.1,26.01,26.07,12200.0,26.0098,26.0998,26.0098,26.0698,12200.0
2008-04-22 10:20:00,26.07,26.1,26.07,26.08,15500.0,26.0698,26.0998,26.0698,26.0798,15500.0
2008-04-22 10:30:00,26.09,26.13,26.09,26.11,41600.0,26.0898,26.1298,26.0898,26.1098,41600.0
2008-04-22 10:40:00,26.1,26.29,26.1,26.16,45300.0,26.0998,26.2898,26.0998,26.1598,45300.0
2008-04-22 10:50:00,26.16,26.23,26.12,26.2,45000.0,26.1598,26.2298,26.1198,26.1998,45000.0
2008-04-22 11:00:00,26.2,26.26,26.18,26.18,36600.0,26.1998,26.2598,26.1798,26.1798,36600.0
2008-04-22 11:10:00,26.2,26.25,26.2,26.21,21300.0,26.1998,26.2498,26.1998,26.2098,21300.0
2008-04-22 11:20:00,26.21,26.23,26.19,26.21,74800.0,26.2098,26.2298,26.1898,26.2098,74800.0
2008-04-22 11:30:00,26.21,26.24,26.19,26.22,11700.0,26.2098,26.2398,26.1898,26.2198,11700.0
2008-04-22 11:40:00,26.22,26.24,26.19,26.19,9300.0,26.2198,26.2398,26.1898,26.1898,9300.0
2008-04-22 11:50:00,26.19,26.23,26.15,26.19,34300.0,26.1898,26.2298,26.1498,26.1898,34300.0
2008-04-22 12:00:00,26.19,26.21,26.13,26.13,12700.0,26.1898,26.2098,26.1298,26.1298,12700.0
2008-04-22 12:10:00,26.16,26.17,26.13,26.14,6400.0,26.1598,26.1698,26.1298,26.1398,6400.0
2008-04-22 12:20:00,26.14,26.15,26.1,26.1,12400.0,26.1398,26.1498,26.0998,26.0998,12400.0
2008-04-22 12:30:00,26.09,26.13,26.02,26.04,34700.0,26.0898,26.1298,26.0198,26.0398,34700.0
2008-04-22 12:40:00,26.03,26.07,26.03,26.05,21700.0,26.0298,26.0698,26.0298,26.0498,21700.0
2008-04-22 12:50:00,26.05,26.06,26.04,26.05,50900.0,26.0498,26.0598,26.0398,26.0498,50900.0
2008-04-22 13:00:00,26.05,26.05,26.04,26.04,52300.0,26.0498,26.0498,26.0398,26.0398,52300.0
2008-04-22 13:10:00,26.02,26.06,25.99,26.06,35000.0,26.0198,26.0598,25.9898,26.0598,35000.0
2008-04-22 13:20:00,26.05,26.05,26.0,26.0,40000.0,26.0498,26.0498,25.9998,25.9998,40000.0
2008-04-22 13:30:00,26.01,26.02,26.0,26.0,48600.0,26.0098,26.0198,25.9998,25.9998,48600.0
2008-04-22 13:40:00,26.0,26.03,26.0,26.01,22100.0,25.9998,26.0298,25.9998,26.0098,22100.0
2008-04-22 13:50:00,26.02,26.09,26.0,26.09,20600.0,26.0198,26.0898,25.9998,26.0898,20600.0
2008-04-22 14:00:00,26.08,26.08,26.0,26.0,12800.0,26.0798,26.0798,25.9998,25.9998,12800.0
2008-04-22 14:10:00,26.0,26.04,26.0,26.0,16100.0,25.9998,26.0398,25.9998,25.9998,16100.0
2008-04-22 14:20:00,26.0,26.01,26.0,26.0,12600.0,25.9998,26.0098,25.9998,25.9998,12600.0
2008-04-22 14:30:00,26.0,26.01,26.0,26.0,17300.0,25.9998,26.0098,25.9998,25.9998,17300.0
2008-04-22 14:40:00,26.0,26.05,25.9,26.05,41400.0,25.9998,26.0498,25.8998,26.0498,41400.0
2008-04-22 14:50:00,26.05,26.09,26.04,26.08,21100.0,26.0498,26.0898,26.0398,26.0798,21100.0
2008-04-22 15:00:00,26.08,26.08,26.0,26.08,28200.0,26.0798,26.0798,25.9998,26.0798,28200.0
2008-04-22 15:10:00,26.07,26.08,26.03,26.03,28300.0,26.0698,26.0798,26.0298,26.0298,28300.0
2008-04-22 15:20:00,26.04,26.08,26.01,26.07,32700.0,26.0398,26.0798,26.0098,26.0698,32700.0
2008-04-22 15:30:00,26.07,26.08,26.02,26.07,28300.0,26.0698,26.0798,26.0198,26.0698,28300.0
2008-04-22 15:40:00,26.07,26.1,26.04,26.04,32800.0,26.0698,26.0998,26.0398,26.0398,32800.0
2008-04-22 15:50:00,26.04,26.1,26.04,26.1,74100.0,26.0398,26.0998,26.0398,26.0998,74100.0
2008-04-23 09:30:00,26.2,26.2,26.06,26.06,13400.0,26.1998,26.1998,26.0598,26.0598,13400.0
2008-04-23 09:40:00,26.09,26.25,26.06,26.12,44100.0,26.0898,26.2498,26.0598,26.1198,44100.0
2008-04-23 09:50:00,26.11,26.15,26.09,26.09,2200.0,26.1098,26.1498,26.0898,26.0898,2200.0
2008-04-23 10:00:00,26.09,26.15,26.08,26.13,4100.0,26.0898,26.1498,26.0798,26.1298,4100.0
2008-04-23 10:10:00,26.15,26.15,26.11,26.15,4400.0,26.1498,26.1498,26.1098,26.1498,4400.0
2008-04-23 10:20:00,26.15,26.15,26.1,26.1,3200.0,26.1498,26.1498,26.0998,26.0998,3200.0
2008-04-23 10:30:00,26.1,26.21,26.1,26.21,24600.0,26.0998,26.2098,26.0998,26.2098,24600.0
2008-04-23 10:40:00,26.24,26.24,26.21,26.23,43200.0,26.2398,26.2398,26.2098,26.2298,43200.0
2008-04-23 10:50:00,26.23,26.23,26.18,26.19,20100.0,26.2298,26.2298,26.1798,26.1898,20100.0
2008-04-23 11:00:00,26.21,26.21,26.2,26.21,6700.0,26.2098,26.2098,26.1998,26.2098,6700.0
2008-04-23 11:10:00,26.2,26.21,26.08,26.21,54000.0,26.1998,26.2098,26.0798,26.2098,54000.0
2008-04-23 11:20:00,26.16,26.2,26.15,26.17,8700.0,26.1598,26.1998,26.1498,26.1698,8700.0
2008-04-23 11:30:00,26.17,26.21,26.17,26.21,4700.0,26.1698,26.2098,26.1698,26.2098,4700.0
2008-04-23 11:40:00,26.22,26.27,26.21,26.25,47800.0,26.2198,26.2698,26.2098,26.2498,47800.0
2008-04-23 11:50:00,26.25,26.32,26.23,26.32,30400.0,26.2498,26.3198,26.2298,26.3198,30400.0
2008-04-23 12:00:00,26.3,26.37,26.3,26.3,31800.0,26.2998,26.3698,26.2998,26.2998,31800.0
2008-04-23 12:10:00,26.28,26.32,26.26,26.3,33300.0,26.2798,26.3198,26.2598,26.2998,33300.0
2008-04-23 12:20:00,26.31,26.34,26.29,26.3,87400.0,26.3098,26.3398,26.2898,26.2998,87400.0
2008-04-23 12:30:00,26.3,26.36,26.28,26.28,12700.0,26.2998,26.3598,26.2798,26.2798,12700.0
2008-04-23 12:40:00,26.28,26.37,26.28,26.35,10800.0,26.2798,26.3698,26.2798,26.3498,10800.0
2008-04-23 12:50:00,26.37,26.37,26.29,26.31,8600.0,26.3698,26.3698,26.2898,26.3098,8600.0
2008-04-23 13:00:00,26.35,26.39,26.26,26.26,36000.0,26.3498,26.3898,26.2598,26.2598,36000.0
2008-04-23 13:10:00,26.25,26.34,26.21,26.28,8700.0,26.2498,26.3398,26.2098,26.2798,8700.0
2008-04-23 13:20:00,26.28,26.32,26.2,26.2,12700.0,26.2798,26.3198,26.1998,26.1998,12700.0
2008-04-23 13:30:00,26.19,26.2,26.16,26.18,155700.0,26.1898,26.1998,26.1598,26.1798,155700.0
2008-04-23 13:40:00,26.18,26.21,26.16,26.2,5400.0,26.1798,26.2098,26.1598,26.1998,5400.0
2008-04-23 13:50:00,26.21,26.22,26.19,26.2,4100.0,26.2098,26.2198,26.1898,26.1998,4100.0
2008-04-23 14:00:00,26.2,26.25,26.2,26.22,14000.0,26.1998,26.2498,26.1998,26.2198,14000.0
2008-04-23 14:10:00,26.25,26.26,26.23,26.24,4900.0,26.2498,26.2598,26.2298,26.2398,4900.0
2008-04-23 14:20:00,26.24,26.24,26.22,26.24,7500.0,26.2398,26.2398,26.2198,26.2398,7500.0
2008-04-23 14:30:00,26.24,26.24,26.18,26.19,29300.0,26.2398,26.2398,26.1798,26.1898,29300.0
2008-04-23 14:40:00,26.19,26.2,26.16,26.19,31700.0,26.1898,26.1998,26.1598,26.1898,31700.0
2008-04-23 14:50:00,26.2,26.2,26.14,26.14,16400.0,26.1998,26.1998,26.1398,26.1398,16400.0
2008-04-23 15:00:00,26.17,26.17,26.13,26.14,12900.0,26.1698,26.1698,26.1298,26.1398,12900.0
2008-04-23 15:10:00,26.14,26.2,26.14,26.19,31100.0,26.1398,26.1998,26.1398,26.1898,31100.0
2008-04-23 15:20:00,26.19,26.22,26.18,26.18,29600.0,26.1898,26.2198,26.1798,26.1798,29600.0
2008-04-23 15:30:00,26.18,26.2,26.17,26.19,15300.0,26.1798,26.1998,26.1698,26.1898,15300.0
2008-04-23 15:40:00,26.2,26.22,26.2,26.2,8000.0,26.1998,26.2198,26.1998,26.1998,8000.0
2008-04-23 15:50:00,26.2,26.21,26.17,26.21,65100.0,26.1998,26.2098,26.1698,26.2098,65100.0
2008-04-24 09:30:00,26.21,26.21,26.1,26.1,12000.0,26.2098,26.2098,26.0998,26.0998,12000.0
2008-04-24 09:40:00,26.14,26.14,26.08,26.11,6700.0,26.1398,26.1398,26.0798,26.1098,6700.0
2008-04-24 09:50:00,26.11,26.15,26.1,26.15,7700.0,26.1098,26.1498,26.0998,26.1498,7700.0
2008-04-24 10:00:00,26.16,26.16,26.1,26.1,13600.0,26.1598,26.1598,26.0998,26.0998,13600.0
2008-04-24 10:10:00,26.1,26.16,26.1,26.14,9700.0,26.0998,26.1598,26.0998,26.1398,9700.0
2008-04-24 10:20:00,26.16,26.16,26.12,26.12,7700.0,26.1598,26.1598,26.1198,26.1198,7700.0
2008-04-24 10:30:00,26.12,26.15,26.12,26.13,7500.0,26.1198,26.1498,26.1198,26.1298,7500.0
2008-04-24 10:40:00,26.12,26.14,26.11,26.11,14000.0,26.1198,26.1398,26.1098,26.1098,14000.0
2008-04-24 10:50:00,26.11,26.12,26.09,26.1,19400.0,26.1098,26.1198,26.0898,26.0998,19400.0
2008-04-24 11:00:00,26.1,26.14,26.1,26.1,58300.0,26.0998,26.1398,26.0998,26.0998,58300.0
2008-04-24 11:10:00,26.1,26.19,26.09,26.17,32000.0,26.0998,26.1898,26.0898,26.1698,32000.0
2008-04-24 11:20:00,26.16,26.2,26.14,26.2,5300.0,26.1598,26.1998,26.1398,26.1998,5300.0
2008-04-24 11:30:00,26.2,26.23,26.16,26.2,137800.0,26.1998,26.2298,26.1598,26.1998,137800.0
2008-04-24 11:40:00,26.2,26.22,26.2,26.21,17800.0,26.1998,26.2198,26.1998,26.2098,17800.0
2008-04-24 11:50:00,26.22,26.25,26.21,26.22,18800.0,26.2198,26.2498,26.2098,26.2198,18800.0
2008-04-24 12:00:00,26.23,26.29,26.2,26.27,26700.0,26.2298,26.2898,26.1998,26.2698,26700.0
2008-04-24 12:10:00,26.27,26.27,26.2,26.24,10600.0,26.2698,26.2698,26.1998,26.2398,10600.0
2008-04-24 12:20:00,26.23,26.26,26.19,26.22,56000.0,26.2298,26.2598,26.1898,26.2198,56000.0
2008-04-24 12:30:00,26.22,26.22,26.2,26.21,26100.0,26.2198,26.2198,26.1998,26.2098,26100.0
2008-04-24 12:40:00,26.21,26.24,26.2,26.24,14400.0,26.2098,26.2398,26.1998,26.2398,14400.0
2008-04-24 12:50:00,26.23,26.23,26.21,26.22,10300.0,26.2298,26.2298,26.2098,26.2198,10300.0
2008-04-24 13:00:00,26.22,26.39,26.2,26.33,55900.0,26.2198,26.3898,26.1998,26.3298,55900.0
2008-04-24 13:10:00,26.33,26.33,26.24,26.32,45900.0,26.3298,26.3298,26.2398,26.3198,45900.0
2008-04-24 13:20:00,26.32,26.32,26.2,26.21,92100.0,26.3198,26.3198,26.1998,26.2098,92100.0
2008-04-24 13:30:00,26.22,26.23,26.21,26.22,3900.0,26.2198,26.2298,26.2098,26.2198,3900.0
2008-04-24 13:40:00,26.22,26.25,26.21,26.24,10300.0,26.2198,26.2498,26.2098,26.2398,10300.0
2008-04-24 13:50:00,26.25,26.25,26.23,26.24,9600.0,26.2498,26.2498,26.2298,26.2398,9600.0
2008-04-24 14:00:00,26.25,26.27,26.23,26.25,22200.0,26.2498,26.2698,26.2298,26.2498,22200.0
2008-04-24 14:10:00,26.25,26.25,26.23,26.25,44900.0,26.2498,26.2498,26.2298,26.2498,44900.0
2008-04-24 14:20:00,26.25,26.25,26.24,26.25,12200.0,26.2498,26.2498,26.2398,26.2498,12200.0
2008-04-24 14:30:00,26.25,26.25,26.18,26.21,83700.0,26.2498,26.2498,26.1798,26.2098,83700.0
2008-04-24 14:40:00,26.21,26.21,26.11,26.2,154800.0,26.2098,26.2098,26.1098,26.1998,154800.0
2008-04-24 14:50:00,26.2,26.2,26.19,26.2,10300.0,26.1998,26.1998,26.1898,26.1998,10300.0
2008-04-24 15:00:00,26.2,26.25,26.2,26.25,13500.0,26.1998,26.2498,26.1998,26.2498,13500.0
2008-04-24 15:10:00,26.25,26.25,26.17,26.19,113800.0,26.2498,26.2498,26.1698,26.1898,113800.0
2008-04-24 15:20:00,26.2,26.22,26.19,26.2,69400.0,26.1998,26.2198,26.1898,26.1998,69400.0
2008-04-24 15:30:00,26.2,26.2,26.19,26.2,44100.0,26.1998,26.1998,26.1898,26.1998,44100.0
2008-04-24 15:40:00,26.2,26.2,26.17,26.18,110300.0,26.1998,26.1998,26.1698,26.1798,110300.0
2008-04-24 15:50:00,26.19,26.2,26.07,26.13,149000.0,26.1898,26.1998,26.0698,26.1298,149000.0
2008-04-25 09:30:00,26.3,26.3,26.13,26.18,10000.0,26.2998,26.2998,26.1298,26.1798,10000.0
2008-04-25 09:40:00,26.16,26.22,26.13,26.2,5000.0,26.1598,26.2198,26.1298,26.1998,5000.0
2008-04-25 09:50:00,26.16,26.25,26.16,26.19,6200.0,26.1598,26.2498,26.1598,26.1898,6200.0
2008-04-25 10:00:00,26.2,26.23,26.18,26.2,3300.0,26.1998,26.2298,26.1798,26.1998,3300.0
2008-04-25 10:10:00,26.2,26.25,26.16,26.21,9600.0,26.1998,26.2498,26.1598,26.2098,9600.0
2008-04-25 10:20:00,26.22,26.28,26.22,26.25,12900.0,26.2198,26.2798,26.2198,26.2498,12900.0
2008-04-25 10:30:00,26.26,26.26,26.22,26.22,17400.0,26.2598,26.2598,26.2198,26.2198,17400.0
2008-04-25 10:40:00,26.23,26.23,26.08,26.08,14000.0,26.2298,26.2298,26.0798,26.0798,14000.0
2008-04-25 10:50:00,26.08,26.11,26.08,26.08,5900.0,26.0798,26.1098,26.0798,26.0798,5900.0
2008-04-25 11:00:00,26.09,26.16,26.09,26.14,3000.0,26.0898,26.1598,26.0898,26.1398,3000.0
2008-04-25 11:10:00,26.14,26.18,26.14,26.18,2800.0,26.1398,26.1798,26.1398,26.1798,2800.0
2008-04-25 11:20:00,26.17,26.2,26.15,26.2,5400.0,26.1698,26.1998,26.1498,26.1998,5400.0
2008-04-25 11:30:00,26.2,26.26,26.19,26.19,29900.0,26.1998,26.2598,26.1898,26.1898,29900.0
2008-04-25 11:40:00,26.22,26.22,26.2,26.2,1100.0,26.2198,26.2198,26.1998,26.1998,1100.0
2008-04-25 11:50:00,26.21,26.23,26.2,26.2,1500.0,26.2098,26.2298,26.1998,26.1998,1500.0
2008-04-25 12:00:00,26.2,26.21,26.2,26.2,1400.0,26.1998,26.2098,26.1998,26.1998,1400.0
2008-04-25 12:10:00,26.21,26.22,26.19,26.21,1900.0,26.2098,26.2198,26.1898,26.2098,1900.0
2008-04-25 12:20:00,26.2,26.21,26.19,26.21,800.0,26.1998,26.2098,26.1898,26.2098,800.0
2008-04-25 12:30:00,26.21,26.21,26.18,26.2,1400.0,26.2098,26.2098,26.1798,26.1998,1400.0
2008-04-25 12:40:00,26.2,26.2,26.18,26.2,1400.0,26.1998,26.1998,26.1798,26.1998,1400.0
2008-04-25 12:50:00,26.2,26.22,26.19,26.21,3000.0,26.1998,26.2198,26.1898,26.2098,3000.0
2008-04-25 13:00:00,26.21,26.21,26.19,26.19,2200.0,26.2098,26.2098,26.1898,26.1898,2200.0
2008-04-25 13:10:00,26.18,26.2,26.17,26.17,3400.0,26.1798,26.1998,26.1698,26.1698,3400.0
2008-04-25 13:20:00,26.17,26.21,26.17,26.21,5000.0,26.1698,26.2098,26.1698,26.2098,5000.0
2008-04-25 13:30:00,26.2,26.2,26.16,26.17,3400.0,26.1998,26.1998,26.1598,26.1698,3400.0
2008-04-25 13:40:00,26.16,26.21,26.15,26.19,6700.0,26.1598,26.2098,26.1498,26.1898,6700.0
2008-04-25 13:50:00,26.19,26.21,26.18,26.21,6200.0,26.1898,26.2098,26.1798,26.2098,6200.0
2008-04-25 14:00:00,26.21,26.23,26.18,26.18,10000.0,26.2098,26.2298,26.1798,26.1798,10000.0
2008-04-25 14:10:00,26.17,26.18,26.16,26.18,4700.0,26.1698,26.1798,26.1598,26.1798,4700.0
2008-04-25 14:20:00,26.18,26.19,26.16,26.19,4300.0,26.1798,26.1898,26.1598,26.1898,4300.0
2008-04-25 14:30:00,26.19,26.2,26.18,26.2,151500.0,26.1898,26.1998,26.1798,26.1998,151500.0
2008-04-25 14:40:00,26.2,26.2,26.19,26.2,52600.0,26.1998,26.1998,26.1898,26.1998,52600.0
2008-04-25 14:50:00,26.18,26.19,26.17,26.19,5000.0,26.1798,26.1898,26.1698,26.1898,5000.0
2008-04-25 15:00:00,26.2,26.2,26.19,26.2,10000.0,26.1998,26.1998,26.1898,26.1998,10000.0
2008-04-25 15:10:00,26.2,26.2,26.18,26.18,16500.0,26.1998,26.1998,26.1798,26.1798,16500.0
2008-04-25 15:20:00,26.18,26.19,26.17,26.19,11200.0,26.1798,26.1898,26.1698,26.1898,11200.0
2008-04-25 15:30:00,26.19,26.2,26.16,26.19,9600.0,26.1898,26.1998,26.1598,26.1898,9600.0
2008-04-25 15:40:00,26.19,26.19,26.1,26.11,26200.0,26.1898,26.1898,26.0998,26.1098,26200.0
2008-04-25 15:50:00,26.1,26.2,26.1,26.17,36600.0,26.0998,26.1998,26.0998,26.1698,36600.0
2008-04-28 09:30:00,26.4,26.48,26.38,26.4,74600.0,26.3998,26.4798,26.3798,26.3998,74600.0
2008-04-28 09:40:00,26.39,26.47,26.36,26.39,105300.0,26.3898,26.4698,26.3598,26.3898,105300.0
2008-04-28 09:50:00,26.4,26.42,26.35,26.4,134300.0,26.3998,26.4198,26.3498,26.3998,134300.0
2008-04-28 10:00:00,26.4,26.45,26.39,26.39,223100.0,26.3998,26.4498,26.3898,26.3898,223100.0
2008-04-28 10:10:00,26.4,26.43,26.39,26.41,147100.0,26.3998,26.4298,26.3898,26.4098,147100.0
2008-04-28 10:20:00,26.42,26.43,26.3,26.39,153600.0,26.4198,26.4298,26.2998,26.3898,153600.0
2008-04-28 10:30:00,26.4,26.4,26.33,26.4,74800.0,26.3998,26.3998,26.3298,26.3998,74800.0
2008-04-28 10:40:00,26.4,26.44,26.4,26.43,74700.0,26.3998,26.4398,26.3998,26.4298,74700.0
2008-04-28 10:50:00,26.42,26.46,26.4,26.42,111800.0,26.4198,26.4598,26.3998,26.4198,111800.0
2008-04-28 11:00:00,26.42,26.49,26.41,26.46,87700.0,26.4198,26.4898,26.4098,26.4598,87700.0
2008-04-28 11:10:00,26.46,26.48,26.43,26.48,45100.0,26.4598,26.4798,26.4298,26.4798,45100.0
2008-04-28 11:20:00,26.48,26.55,26.45,26.52,134700.0,26.4798,26.5498,26.4498,26.5198,134700.0
2008-04-28 11:30:00,26.52,26.52,26.45,26.5,94500.0,26.5198,26.5198,26.4498,26.4998,94500.0
2008-04-28 11:40:00,26.51,26.6,26.48,26.52,140300.0,26.5098,26.5998,26.4798,26.5198,140300.0
2008-04-28 11:50:00,26.52,26.56,26.51,26.52,27100.0,26.5198,26.5598,26.5098,26.5198,27100.0
2008-04-28 12:00:00,26.52,26.6,26.52,26.6,59900.0,26.5198,26.5998,26.5198,26.5998,59900.0
2008-04-28 12:10:00,26.6,26.63,26.59,26.62,129200.0,26.5998,26.6298,26.5898,26.6198,129200.0
2008-04-28 12:20:00,26.62,26.63,26.61,26.63,66200.0,26.6198,26.6298,26.6098,26.6298,66200.0
2008-04-28 12:30:00,26.64,26.7,26.64,26.69,64000.0,26.6398,26.6998,26.6398,26.6898,64000.0
2008-04-28 12:40:00,26.69,26.7,26.65,26.69,65700.0,26.6898,26.6998,26.6498,26.6898,65700.0
2008-04-28 12:50:00,26.69,26.7,26.67,26.7,68300.0,26.6898,26.6998,26.6698,26.6998,68300.0
2008-04-28 13:00:00,26.69,26.7,26.63,26.68,69400.0,26.6898,26.6998,26.6298,26.6798,69400.0
2008-04-28 13:10:00,26.68,26.76,26.67,26.76,187100.0,26.6798,26.7598,26.6698,26.7598,187100.0
2008-04-28 13:20:00,26.75,27.1,26.71,26.74,253600.0,26.7498,27.0998,26.7098,26.7398,253600.0
2008-04-28 13:30:00,26.74,26.75,26.63,26.65,35100.0,26.7398,26.7498,26.6298,26.6498,35100.0
2008-04-28 13:40:00,26.63,26.7,26.63,26.68,35600.0,26.6298,26.6998,26.6298,26.6798,35600.0
2008-04-28 13:50:00,26.68,26.7,26.65,26.7,26200.0,26.6798,26.6998,26.6498,26.6998,26200.0
2008-04-28 14:00:00,26.7,26.7,26.65,26.69,66700.0,26.6998,26.6998,26.6498,26.6898,66700.0
2008-04-28 14:10:00,26.69,26.71,26.68,26.69,76900.0,26.6898,26.7098,26.6798,26.6898,76900.0
2008-04-28 14:20:00,26.69,26.7,26.67,26.67,62200.0,26.6898,26.6998,26.6698,26.6698,62200.0
2008-04-28 14:30:00,26.68,26.69,26.64,26.65,127600.0,26.6798,26.6898,26.6398,26.6498,127600.0
2008-04-28 14:40:00,26.65,26.7,26.59,26.64,174600.0,26.6498,26.6998,26.5898,26.6398,174600.0
2008-04-28 14:50:00,26.62,26.63,26.55,26.58,46400.0,26.6198,26.6298,26.5498,26.5798,46400.0
2008-04-28 15:00:00,26.57,26.66,26.53,26.58,135400.0,26.5698,26.6598,26.5298,26.5798,135400.0
2008-04-28 15:10:00,26.59,26.6,26.51,26.57,80200.0,26.5898,26.5998,26.5098,26.5698,80200.0
2008-04-28 15:20:00,26.57,26.69,26.57,26.67,90800.0,26.5698,26.6898,26.5698,26.6698,90800.0
2008-04-28 15:30:00,26.67,26.67,26.57,26.6,86600.0,26.6698,26.6698,26.5698,26.5998,86600.0
2008-04-28 15:40:00,26.6,26.63,26.58,26.6,48300.0,26.5998,26.6298,26.5798,26.5998,48300.0
2008-04-28 15:50:00,26.6,26.6,26.44,26.45,191700.0,26.5998,26.5998,26.4398,26.4498,191700.0
2008-04-29 09:30:00,26.69,26.82,26.6,26.71,299200.0,26.6898,26.8198,26.5998,26.7098,299200.0
2008-04-29 09:40:00,26.72,26.75,26.62,26.64,123500.0,26.7198,26.7498,26.6198,26.6398,123500.0
2008-04-29 09:50:00,26.62,26.7,26.55,26.63,59800.0,26.6198,26.6998,26.5498,26.6298,59800.0
2008-04-29 10:00:00,26.63,26.63,26.5,26.51,27900.0,26.6298,26.6298,26.4998,26.5098,27900.0
2008-04-29 10:10:00,26.51,26.53,26.5,26.5,27300.0,26.5098,26.5298,26.4998,26.4998,27300.0
2008-04-29 10:20:00,26.51,26.6,26.5,26.59,25300.0,26.5098,26.5998,26.4998,26.5898,25300.0
2008-04-29 10:30:00,26.59,26.62,26.57,26.62,26900.0,26.5898,26.6198,26.5698,26.6198,26900.0
2008-04-29 10:40:00,26.61,26.61,26.5,26.52,18700.0,26.6098,26.6098,26.4998,26.5198,18700.0
2008-04-29 10:50:00,26.53,26.63,26.51,26.62,7200.0,26.5298,26.6298,26.5098,26.6198,7200.0
2008-04-29 11:00:00,26.62,26.63,26.47,26.48,47800.0,26.6198,26.6298,26.4698,26.4798,47800.0
2008-04-29 11:10:00,26.48,26.5,26.38,26.42,43900.0,26.4798,26.4998,26.3798,26.4198,43900.0
2008-04-29 11:20:00,26.42,26.6,26.37,26.57,26200.0,26.4198,26.5998,26.3698,26.5698,26200.0
2008-04-29 11:30:00,26.58,26.59,26.56,26.57,12100.0,26.5798,26.5898,26.5598,26.5698,12100.0
2008-04-29 11:40:00,26.57,26.6,26.56,26.59,21200.0,26.5698,26.5998,26.5598,26.5898,21200.0
2008-04-29 11:50:00,26.58,26.6,26.58,26.6,10200.0,26.5798,26.5998,26.5798,26.5998,10200.0
2008-04-29 12:00:00,26.6,26.6,26.54,26.54,13400.0,26.5998,26.5998,26.5398,26.5398,13400.0
2008-04-29 12:10:00,26.54,26.54,26.52,26.52,15300.0,26.5398,26.5398,26.5198,26.5198,15300.0
2008-04-29 12:20:00,26.51,26.53,26.49,26.53,16100.0,26.5098,26.5298,26.4898,26.5298,16100.0
2008-04-29 12:30:00,26.53,26.53,26.52,26.53,6300.0,26.5298,26.5298,26.5198,26.5298,6300.0
2008-04-29 12:40:00,26.55,26.6,26.55,26.58,21800.0,26.5498,26.5998,26.5498,26.5798,21800.0
2008-04-29 12:50:00,26.58,26.59,26.48,26.48,9800.0,26.5798,26.5898,26.4798,26.4798,9800.0
2008-04-29 13:00:00,26.49,26.57,26.45,26.55,16700.0,26.4898,26.5698,26.4498,26.5498,16700.0
2008-04-29 13:10:00,26.55,26.57,26.51,26.53,18300.0,26.5498,26.5698,26.5098,26.5298,18300.0
2008-04-29 13:20:00,26.55,26.59,26.52,26.52,5400.0,26.5498,26.5898,26.5198,26.5198,5400.0
2008-04-29 13:30:00,26.51,26.52,26.45,26.48,10100.0,26.5098,26.5198,26.4498,26.4798,10100.0
2008-04-29 13:40:00,26.48,26.6,26.48,26.54,38000.0,26.4798,26.5998,26.4798,26.5398,38000.0
2008-04-29 13:50:00,26.54,26.56,26.52,26.52,22900.0,26.5398,26.5598,26.5198,26.5198,22900.0
2008-04-29 14:00:00,26.56,26.58,26.56,26.58,5100.0,26.5598,26.5798,26.5598,26.5798,5100.0
2008-04-29 14:10:00,26.58,26.58,26.56,26.56,6900.0,26.5798,26.5798,26.5598,26.5598,6900.0
2008-04-29 14:20:00,26.58,26.64,26.58,26.63,28300.0,26.5798,26.6398,26.5798,26.6298,28300.0
2008-04-29 14:30:00,26.63,26.64,26.56,26.58,10900.0,26.6298,26.6398,26.5598,26.5798,10900.0
2008-04-29 14:40:00,26.58,26.64,26.57,26.6,14600.0,26.5798,26.6398,26.5698,26.5998,14600.0
2008-04-29 14:50:00,26.6,26.6,26.6,26.6,17400.0,26.5998,26.5998,26.5998,26.5998,17400.0
2008-04-29 15:00:00,26.59,26.6,26.59,26.6,7400.0,26.5898,26.5998,26.5898,26.5998,7400.0
2008-04-29 15:10:00,26.6,26.6,26.58,26.6,26600.0,26.5998,26.5998,26.5798,26.5998,26600.0
2008-04-29 15:20:00,26.6,26.63,26.59,26.62,19200.0,26.5998,26.6298,26.5898,26.6198,19200.0
2008-04-29 15:30:00,26.62,26.64,26.59,26.61,59000.0,26.6198,26.6398,26.5898,26.6098,59000.0
2008-04-29 15:40:00,26.6,26.64,26.59,26.6,50600.0,26.5998,26.6398,26.5898,26.5998,50600.0
2008-04-29 15:50:00,26.6,26.67,26.59,26.64,114300.0,26.5998,26.6698,26.5898,26.6398,114300.0
2008-04-30 09:30:00,26.71,26.71,26.34,26.67,59700.0,26.7098,26.7098,26.3398,26.6698,59700.0
2008-04-30 09:40:00,26.68,26.68,26.46,26.49,37300.0,26.6798,26.6798,26.4598,26.4898,37300.0
2008-04-30 09:50:00,26.48,26.5,26.38,26.44,21200.0,26.4798,26.4998,26.3798,26.4398,21200.0
2008-04-30 10:00:00,26.46,26.46,26.34,26.4,62200.0,26.4598,26.4598,26.3398,26.3998,62200.0
2008-04-30 10:10:00,26.43,26.62,26.43,26.59,26500.0,26.4298,26.6198,26.4298,26.5898,26500.0
2008-04-30 10:20:00,26.58,26.61,26.58,26.6,26000.0,26.5798,26.6098,26.5798,26.5998,26000.0
2008-04-30 10:30:00,26.59,26.6,26.59,26.6,6200.0,26.5898,26.5998,26.5898,26.5998,6200.0
2008-04-30 10:40:00,26.59,26.6,26.56,26.57,7000.0,26.5898,26.5998,26.5598,26.5698,7000.0
2008-04-30 10:50:00,26.59,26.61,26.54,26.59,39000.0,26.5898,26.6098,26.5398,26.5898,39000.0
2008-04-30 11:00:00,26.59,26.59,26.56,26.58,10300.0,26.5898,26.5898,26.5598,26.5798,10300.0
2008-04-30 11:10:00,26.58,26.58,26.56,26.57,9200.0,26.5798,26.5798,26.5598,26.5698,9200.0
2008-04-30 11:20:00,26.58,26.6,26.57,26.57,5400.0,26.5798,26.5998,26.5698,26.5698,5400.0
2008-04-30 11:30:00,26.58,26.58,26.47,26.47,12900.0,26.5798,26.5798,26.4698,26.4698,12900.0
2008-04-30 11:40:00,26.46,26.49,26.36,26.49,30900.0,26.4598,26.4898,26.3598,26.4898,30900.0
2008-04-30 11:50:00,26.48,26.49,26.41,26.42,19000.0,26.4798,26.4898,26.4098,26.4198,19000.0
2008-04-30 12:00:00,26.4,26.4,26.33,26.33,35300.0,26.3998,26.3998,26.3298,26.3298,35300.0
2008-04-30 12:10:00,26.34,26.34,26.25,26.26,19800.0,26.3398,26.3398,26.2498,26.2598,19800.0
2008-04-30 12:20:00,26.25,26.32,26.25,26.3,16400.0,26.2498,26.3198,26.2498,26.2998,16400.0
2008-04-30 12:30:00,26.3,26.34,26.3,26.34,13900.0,26.2998,26.3398,26.2998,26.3398,13900.0
2008-04-30 12:40:00,26.33,26.34,26.3,26.32,10200.0,26.3298,26.3398,26.2998,26.3198,10200.0
2008-04-30 12:50:00,26.31,26.31,26.11,26.23,89100.0,26.3098,26.3098,26.1098,26.2298,89100.0
2008-04-30 13:00:00,26.24,26.25,26.2,26.23,29400.0,26.2398,26.2498,26.1998,26.2298,29400.0
2008-04-30 13:10:00,26.22,26.23,26.16,26.17,29900.0,26.2198,26.2298,26.1598,26.1698,29900.0
2008-04-30 13:20:00,26.16,26.21,26.05,26.16,87900.0,26.1598,26.2098,26.0498,26.1598,87900.0
2008-04-30 13:30:00,26.17,26.22,26.16,26.21,25300.0,26.1698,26.2198,26.1598,26.2098,25300.0
2008-04-30 13:40:00,26.21,26.22,26.19,26.2,21700.0,26.2098,26.2198,26.1898,26.1998,21700.0
2008-04-30 13:50:00,26.19,26.21,26.19,26.19,25700.0,26.1898,26.2098,26.1898,26.1898,25700.0
2008-04-30 14:00:00,26.19,26.19,26.12,26.15,38700.0,26.1898,26.1898,26.1198,26.1498,38700.0
2008-04-30 14:10:00,26.15,26.36,26.13,26.35,61600.0,26.1498,26.3598,26.1298,26.3498,61600.0
2008-04-30 14:20:00,26.37,26.41,26.25,26.27,23400.0,26.3698,26.4098,26.2498,26.2698,23400.0
2008-04-30 14:30:00,26.28,26.34,26.16,26.17,16700.0,26.2798,26.3398,26.1598,26.1698,16700.0
2008-04-30 14:40:00,26.16,26.18,26.13,26.13,45500.0,26.1598,26.1798,26.1298,26.1298,45500.0
2008-04-30 14:50:00,26.14,26.14,26.05,26.05,47000.0,26.1398,26.1398,26.0498,26.0498,47000.0
2008-04-30 15:00:00,26.05,26.6,26.05,26.25,110800.0,26.0498,26.5998,26.0498,26.2498,110800.0
2008-04-30 15:10:00,26.26,26.26,26.15,26.25,42400.0,26.2598,26.2598,26.1498,26.2498,42400.0
2008-04-30 15:20:00,26.24,26.36,26.15,26.15,45200.0,26.2398,26.3598,26.1498,26.1498,45200.0
2008-04-30 15:30:00,26.17,26.22,26.15,26.17,28200.0,26.1698,26.2198,26.1498,26.1698,28200.0
2008-04-30 15:40:00,26.17,26.29,26.16,26.2,30300.0,26.1698,26.2898,26.1598,26.1998,30300.0
2008-04-30 15:50:00,26.2,26.24,26.19,26.24,53900.0,26.1998,26.2398,26.1898,26.2398,53900.0
2008-05-01 09:30:00,26.08,26.23,26.06,26.08,41300.0,26.0798,26.2298,26.0598,26.0798,41300.0
2008-05-01 09:40:00,26.07,26.11,26.06,26.1,33100.0,26.0698,26.1098,26.0598,26.0998,33100.0
2008-05-01 09:50:00,26.1,26.12,26.08,26.09,44900.0,26.0998,26.1198,26.0798,26.0898,44900.0
2008-05-01 10:00:00,26.11,26.22,26.08,26.1,57500.0,26.1098,26.2198,26.0798,26.0998,57500.0
2008-05-01 10:10:00,26.1,26.23,26.06,26.18,54900.0,26.0998,26.2298,26.0598,26.1798,54900.0
2008-05-01 10:20:00,26.2,26.22,26.18,26.19,21900.0,26.1998,26.2198,26.1798,26.1898,21900.0
2008-05-01 10:30:00,26.21,26.22,26.19,26.2,18000.0,26.2098,26.2198,26.1898,26.1998,18000.0
2008-05-01 10:40:00,26.21,26.21,26.2,26.2,17600.0,26.2098,26.2098,26.1998,26.1998,17600.0
2008-05-01 10:50:00,26.2,26.21,26.2,26.21,17000.0,26.1998,26.2098,26.1998,26.2098,17000.0
2008-05-01 11:00:00,26.2,26.21,26.15,26.18,103400.0,26.1998,26.2098,26.1498,26.1798,103400.0
2008-05-01 11:10:00,26.18,26.19,26.11,26.13,28700.0,26.1798,26.1898,26.1098,26.1298,28700.0
2008-05-01 11:20:00,26.13,26.14,26.12,26.13,33000.0,26.1298,26.1398,26.1198,26.1298,33000.0
2008-05-01 11:30:00,26.13,26.14,26.06,26.07,100600.0,26.1298,26.1398,26.0598,26.0698,100600.0
2008-05-01 11:40:00,26.06,26.08,26.05,26.06,41200.0,26.0598,26.0798,26.0498,26.0598,41200.0
2008-05-01 11:50:00,26.06,26.1,26.04,26.04,52000.0,26.0598,26.0998,26.0398,26.0398,52000.0
2008-05-01 12:00:00,26.03,26.04,26.0,26.02,87300.0,26.0298,26.0398,25.9998,26.0198,87300.0
2008-05-01 12:10:00,26.02,26.03,26.01,26.03,43700.0,26.0198,26.0298,26.0098,26.0298,43700.0
2008-05-01 12:20:00,26.03,26.07,26.02,26.05,86800.0,26.0298,26.0698,26.0198,26.0498,86800.0
2008-05-01 12:30:00,26.05,26.05,26.0,26.05,237600.0,26.0498,26.0498,25.9998,26.0498,237600.0
2008-05-01 12:40:00,26.05,26.08,26.04,26.05,175800.0,26.0498,26.0798,26.0398,26.0498,175800.0
2008-05-01 12:50:00,26.06,26.06,26.0,26.01,69900.0,26.0598,26.0598,25.9998,26.0098,69900.0
2008-05-01 13:00:00,26.02,26.02,26.0,26.0,25300.0,26.0198,26.0198,25.9998,25.9998,25300.0
2008-05-01 13:10:00,26.0,26.02,26.0,26.01,23500.0,25.9998,26.0198,25.9998,26.0098,23500.0
2008-05-01 13:20:00,26.01,26.03,26.0,26.0,27200.0,26.0098,26.0298,25.9998,25.9998,27200.0
2008-05-01 13:30:00,26.01,26.01,25.99,26.0,20000.0,26.0098,26.0098,25.9898,25.9998,20000.0
2008-05-01 13:40:00,26.01,26.03,25.99,25.99,170900.0,26.0098,26.0298,25.9898,25.9898,170900.0
2008-05-01 13:50:00,26.0,26.0,25.89,25.95,57600.0,25.9998,25.9998,25.8898,25.9498,57600.0
2008-05-01 14:00:00,25.97,25.97,25.9,25.92,77600.0,25.9698,25.9698,25.8998,25.9198,77600.0
2008-05-01 14:10:00,25.93,25.93,25.79,25.83,65100.0,25.9298,25.9298,25.7898,25.8298,65100.0
2008-05-01 14:20:00,25.83,25.85,25.74,25.75,64900.0,25.8298,25.8498,25.7398,25.7498,64900.0
2008-05-01 14:30:00,25.75,25.89,25.74,25.88,56700.0,25.7498,25.8898,25.7398,25.8798,56700.0
2008-05-01 14:40:00,25.87,25.99,25.87,25.99,145600.0,25.8698,25.9898,25.8698,25.9898,145600.0
2008-05-01 14:50:00,25.98,26.05,25.9,25.92,116100.0,25.9798,26.0498,25.8998,25.9198,116100.0
2008-05-01 15:00:00,25.91,25.98,25.9,25.95,62300.0,25.9098,25.9798,25.8998,25.9498,62300.0
2008-05-01 15:10:00,25.96,25.97,25.92,25.94,72000.0,25.9598,25.9698,25.9198,25.9398,72000.0
2008-05-01 15:20:00,25.93,26.02,25.93,25.93,58700.0,25.9298,26.0198,25.9298,25.9298,58700.0
2008-05-01 15:30:00,25.94,25.98,25.93,25.97,73200.0,25.9398,25.9798,25.9298,25.9698,73200.0
2008-05-01 15:40:00,25.97,26.02,25.95,25.99,47800.0,25.9698,26.0198,25.9498,25.9898,47800.0
2008-05-01 15:50:00,26.0,26.1,25.99,26.09,160400.0,25.9998,26.0998,25.9898,26.0898,160400.0
2008-05-02 09:30:00,26.0,26.09,25.96,26.01,38900.0,25.9998,26.0898,25.9598,26.0098,38900.0
2008-05-02 09:40:00,26.03,26.09,25.99,26.05,183400.0,26.0298,26.0898,25.9898,26.0498,183400.0
2008-05-02 09:50:00,26.05,26.24,26.05,26.14,117400.0,26.0498,26.2398,26.0498,26.1398,117400.0
2008-05-02 10:00:00,26.14,26.2,26.12,26.14,58100.0,26.1398,26.1998,26.1198,26.1398,58100.0
2008-05-02 10:10:00,26.15,26.18,26.14,26.15,13300.0,26.1498,26.1798,26.1398,26.1498,13300.0
2008-05-02 10:20:00,26.16,26.16,26.0,26.07,56300.0,26.1598,26.1598,25.9998,26.0698,56300.0
2008-05-02 10:30:00,26.07,26.13,26.01,26.07,95600.0,26.0698,26.1298,26.0098,26.0698,95600.0
2008-05-02 10:40:00,26.07,26.09,25.97,26.02,54500.0,26.0698,26.0898,25.9698,26.0198,54500.0
2008-05-02 10:50:00,26.03,26.08,26.0,26.08,174700.0,26.0298,26.0798,25.9998,26.0798,174700.0
2008-05-02 11:00:00,26.06,26.17,26.0,26.03,93000.0,26.0598,26.1698,25.9998,26.0298,93000.0
2008-05-02 11:10:00,26.02,26.06,26.0,26.03,73800.0,26.0198,26.0598,25.9998,26.0298,73800.0
2008-05-02 11:20:00,26.04,26.06,26.03,26.06,8400.0,26.0398,26.0598,26.0298,26.0598,8400.0
2008-05-02 11:30:00,26.07,26.09,26.02,26.02,16000.0,26.0698,26.0898,26.0198,26.0198,16000.0
2008-05-02 11:40:00,26.02,26.05,25.98,26.01,44200.0,26.0198,26.0498,25.9798,26.0098,44200.0
2008-05-02 11:50:00,26.0,26.01,25.99,26.0,15100.0,25.9998,26.0098,25.9898,25.9998,15100.0
2008-05-02 12:00:00,26.0,26.02,25.97,26.0,74400.0,25.9998,26.0198,25.9698,25.9998,74400.0
2008-05-02 12:10:00,25.99,26.05,25.99,26.01,155400.0,25.9898,26.0498,25.9898,26.0098,155400.0
2008-05-02 12:20:00,26.0,26.02,26.0,26.02,34200.0,25.9998,26.0198,25.9998,26.0198,34200.0
2008-05-02 12:30:00,26.01,26.12,26.0,26.1,85500.0,26.0098,26.1198,25.9998,26.0998,85500.0
2008-05-02 12:40:00,26.12,26.12,26.03,26.03,29800.0,26.1198,26.1198,26.0298,26.0298,29800.0
2008-05-02 12:50:00,26.03,26.11,26.01,26.05,112900.0,26.0298,26.1098,26.0098,26.0498,112900.0
2008-05-02 13:00:00,26.05,26.07,26.03,26.04,17000.0,26.0498,26.0698,26.0298,26.0398,17000.0
2008-05-02 13:10:00,26.04,26.08,26.04,26.05,9700.0,26.0398,26.0798,26.0398,26.0498,9700.0
2008-05-02 13:20:00,26.05,26.07,26.05,26.05,39500.0,26.0498,26.0698,26.0498,26.0498,39500.0
2008-05-02 13:30:00,26.05,26.07,26.05,26.06,26300.0,26.0498,26.0698,26.0498,26.0598,26300.0
2008-05-02 13:40:00,26.05,26.06,26.05,26.05,56300.0,26.0498,26.0598,26.0498,26.0498,56300.0
2008-05-02 13:50:00,26.06,26.06,26.05,26.05,13200.0,26.0598,26.0598,26.0498,26.0498,13200.0
2008-05-02 14:00:00,26.05,26.06,26.03,26.03,27600.0,26.0498,26.0598,26.0298,26.0298,27600.0
2008-05-02 14:10:00,26.03,26.05,26.03,26.04,10800.0,26.0298,26.0498,26.0298,26.0398,10800.0
2008-05-02 14:20:00,26.03,26.06,26.03,26.04,14300.0,26.0298,26.0598,26.0298,26.0398,14300.0
2008-05-02 14:30:00,26.04,26.05,26.03,26.04,16800.0,26.0398,26.0498,26.0298,26.0398,16800.0
2008-05-02 14:40:00,26.04,26.05,26.04,26.05,9600.0,26.0398,26.0498,26.0398,26.0498,9600.0
2008-05-02 14:50:00,26.05,26.05,26.04,26.04,8100.0,26.0498,26.0498,26.0398,26.0398,8100.0
2008-05-02 15:00:00,26.04,26.06,26.04,26.06,28500.0,26.0398,26.0598,26.0398,26.0598,28500.0
2008-05-02 15:10:00,26.06,26.16,26.05,26.15,19600.0,26.0598,26.1598,26.0498,26.1498,19600.0
2008-05-02 15:20:00,26.15,26.16,26.08,26.13,53500.0,26.1498,26.1598,26.0798,26.1298,53500.0
2008-05-02 15:30:00,26.13,26.17,26.13,26.14,43900.0,26.1298,26.1698,26.1298,26.1398,43900.0
2008-05-02 15:40:00,26.15,26.24,26.13,26.16,85300.0,26.1498,26.2398,26.1298,26.1598,85300.0
2008-05-02 15:50:00,26.16,26.25,26.15,26.22,99200.0,26.1598,26.2498,26.1498,26.2198,99200.0
2008-05-05 09:30:00,26.15,26.15,26.06,26.08,38000.0,26.1498,26.1498,26.0598,26.0798,38000.0
2008-05-05 09:40:00,26.07,26.08,26.0,26.0,37400.0,26.0698,26.0798,25.9998,25.9998,37400.0
2008-05-05 09:50:00,26.0,26.09,26.0,26.07,47600.0,25.9998,26.0898,25.9998,26.0698,47600.0
2008-05-05 10:00:00,26.05,26.09,25.98,26.01,71100.0,26.0498,26.0898,25.9798,26.0098,71100.0
2008-05-05 10:10:00,26.02,26.1,25.99,26.07,55500.0,26.0198,26.0998,25.9898,26.0698,55500.0
2008-05-05 10:20:00,26.07,26.1,25.99,26.01,33000.0,26.0698,26.0998,25.9898,26.0098,33000.0
2008-05-05 10:30:00,26.01,26.1,26.01,26.06,36200.0,26.0098,26.0998,26.0098,26.0598,36200.0
2008-05-05 10:40:00,26.06,26.06,26.01,26.01,12200.0,26.0598,26.0598,26.0098,26.0098,12200.0
2008-05-05 10:50:00,26.02,26.05,26.0,26.04,30900.0,26.0198,26.0498,25.9998,26.0398,30900.0
2008-05-05 11:00:00,26.04,26.05,26.03,26.04,9900.0,26.0398,26.0498,26.0298,26.0398,9900.0
2008-05-05 11:10:00,26.04,26.04,26.0,26.01,51900.0,26.0398,26.0398,25.9998,26.0098,51900.0
2008-05-05 11:20:00,26.01,26.07,25.98,26.03,30700.0,26.0098,26.0698,25.9798,26.0298,30700.0
2008-05-05 11:30:00,26.03,26.07,26.03,26.03,27100.0,26.0298,26.0698,26.0298,26.0298,27100.0
2008-05-05 11:40:00,26.04,26.04,26.02,26.02,6800.0,26.0398,26.0398,26.0198,26.0198,6800.0
2008-05-05 11:50:00,26.02,26.07,26.01,26.07,21100.0,26.0198,26.0698,26.0098,26.0698,21100.0
2008-05-05 12:00:00,26.06,26.09,26.02,26.02,98000.0,26.0598,26.0898,26.0198,26.0198,98000.0
2008-05-05 12:10:00,26.01,26.02,26.0,26.0,11400.0,26.0098,26.0198,25.9998,25.9998,11400.0
2008-05-05 12:20:00,26.01,26.01,25.87,25.99,49400.0,26.0098,26.0098,25.8698,25.9898,49400.0
2008-05-05 12:30:00,25.99,26.01,25.95,25.96,35700.0,25.9898,26.0098,25.9498,25.9598,35700.0
2008-05-05 12:40:00,25.97,26.03,25.96,26.03,55700.0,25.9698,26.0298,25.9598,26.0298,55700.0
2008-05-05 12:50:00,26.03,26.1,26.02,26.03,47500.0,26.0298,26.0998,26.0198,26.0298,47500.0
2008-05-05 13:00:00,26.03,26.1,26.01,26.08,36400.0,26.0298,26.0998,26.0098,26.0798,36400.0
2008-05-05 13:10:00,26.08,26.09,26.04,26.04,37800.0,26.0798,26.0898,26.0398,26.0398,37800.0
2008-05-05 13:20:00,26.03,26.04,26.03,26.04,13400.0,26.0298,26.0398,26.0298,26.0398,13400.0
2008-05-05 13:30:00,26.04,26.04,26.03,26.03,15900.0,26.0398,26.0398,26.0298,26.0298,15900.0
2008-05-05 13:40:00,26.04,26.04,25.97,25.97,51000.0,26.0398,26.0398,25.9698,25.9698,51000.0
2008-05-05 13:50:00,25.97,25.98,25.86,25.86,70600.0,25.9698,25.9798,25.8598,25.8598,70600.0
2008-05-05 14:00:00,25.87,25.9,25.83,25.88,29600.0,25.8698,25.8998,25.8298,25.8798,29600.0
2008-05-05 14:10:00,25.89,26.0,25.89,25.97,31800.0,25.8898,25.9998,25.8898,25.9698,31800.0
2008-05-05 14:20:00,25.97,26.0,25.97,25.99,15000.0,25.9698,25.9998,25.9698,25.9898,15000.0
2008-05-05 14:30:00,25.98,25.99,25.9,25.92,23800.0,25.9798,25.9898,25.8998,25.9198,23800.0
2008-05-05 14:40:00,25.92,26.0,25.92,26.0,13000.0,25.9198,25.9998,25.9198,25.9998,13000.0
2008-05-05 14:50:00,26.01,26.02,26.01,26.01,15700.0,26.0098,26.0198,26.0098,26.0098,15700.0
2008-05-05 15:00:00,26.01,26.11,26.0,26.1,41600.0,26.0098,26.1098,25.9998,26.0998,41600.0
2008-05-05 15:10:00,26.1,26.11,26.08,26.09,17800.0,26.0998,26.1098,26.0798,26.0898,17800.0
2008-05-05 15:20:00,26.08,26.11,26.08,26.09,58200.0,26.0798,26.1098,26.0798,26.0898,58200.0
2008-05-05 15:30:00,26.09,26.09,26.0,26.01,22300.0,26.0898,26.0898,25.9998,26.0098,22300.0
2008-05-05 15:40:00,26.01,26.06,26.01,26.05,37700.0,26.0098,26.0598,26.0098,26.0498,37700.0
2008-05-05 15:50:00,26.06,26.1,26.02,26.02,107000.0,26.0598,26.0998,26.0198,26.0198,107000.0
2008-05-06 09:30:00,25.9,25.99,25.9,25.92,21600.0,25.8998,25.9898,25.8998,25.9198,21600.0
2008-05-06 09:40:00,25.93,26.05,25.93,25.99,17600.0,25.9298,26.0498,25.9298,25.9898,17600.0
2008-05-06 09:50:00,25.98,26.0,25.95,25.96,9000.0,25.9798,25.9998,25.9498,25.9598,9000.0
2008-05-06 10:00:00,25.96,25.98,25.95,25.95,13900.0,25.9598,25.9798,25.9498,25.9498,13900.0
2008-05-06 10:10:00,25.96,26.0,25.95,26.0,11000.0,25.9598,25.9998,25.9498,25.9998,11000.0
2008-05-06 10:20:00,26.01,26.02,25.98,25.99,8700.0,26.0098,26.0198,25.9798,25.9898,8700.0
2008-05-06 10:30:00,25.99,26.02,25.99,26.02,21300.0,25.9898,26.0198,25.9898,26.0198,21300.0
2008-05-06 10:40:00,26.01,26.01,25.99,25.99,34300.0,26.0098,26.0098,25.9898,25.9898,34300.0
2008-05-06 10:50:00,26.0,26.04,25.99,25.99,49700.0,25.9998,26.0398,25.9898,25.9898,49700.0
2008-05-06 11:00:00,26.0,26.04,26.0,26.03,17900.0,25.9998,26.0398,25.9998,26.0298,17900.0
2008-05-06 11:10:00,26.02,26.05,26.02,26.03,10900.0,26.0198,26.0498,26.0198,26.0298,10900.0
2008-05-06 11:20:00,26.04,26.09,26.03,26.08,18500.0,26.0398,26.0898,26.0298,26.0798,18500.0
2008-05-06 11:30:00,26.07,26.07,26.03,26.05,12500.0,26.0698,26.0698,26.0298,26.0498,12500.0
2008-05-06 11:40:00,26.07,26.07,26.05,26.05,4900.0,26.0698,26.0698,26.0498,26.0498,4900.0
2008-05-06 11:50:00,26.06,26.07,26.05,26.07,11500.0,26.0598,26.0698,26.0498,26.0698,11500.0
2008-05-06 12:00:00,26.07,26.11,26.06,26.11,28400.0,26.0698,26.1098,26.0598,26.1098,28400.0
2008-05-06 12:10:00,26.11,26.15,26.1,26.15,21300.0,26.1098,26.1498,26.0998,26.1498,21300.0
2008-05-06 12:20:00,26.15,26.24,26.14,26.2,48100.0,26.1498,26.2398,26.1398,26.1998,48100.0
2008-05-06 12:30:00,26.18,26.25,26.18,26.23,18500.0,26.1798,26.2498,26.1798,26.2298,18500.0
2008-05-06 12:40:00,26.23,26.25,26.2,26.23,17000.0,26.2298,26.2498,26.1998,26.2298,17000.0
2008-05-06 12:50:00,26.23,26.23,26.22,26.23,4900.0,26.2298,26.2298,26.2198,26.2298,4900.0
2008-05-06 13:00:00,26.22,26.28,26.22,26.28,9900.0,26.2198,26.2798,26.2198,26.2798,9900.0
2008-05-06 13:10:00,26.27,26.27,26.23,26.23,12400.0,26.2698,26.2698,26.2298,26.2298,12400.0
2008-05-06 13:20:00,26.24,26.3,26.24,26.28,23000.0,26.2398,26.2998,26.2398,26.2798,23000.0
2008-05-06 13:30:00,26.28,26.28,26.24,26.27,5700.0,26.2798,26.2798,26.2398,26.2698,5700.0
2008-05-06 13:40:00,26.27,26.29,26.25,26.28,9900.0,26.2698,26.2898,26.2498,26.2798,9900.0
2008-05-06 13:50:00,26.28,26.28,26.26,26.26,3200.0,26.2798,26.2798,26.2598,26.2598,3200.0
2008-05-06 14:00:00,26.25,26.28,26.23,26.24,11900.0,26.2498,26.2798,26.2298,26.2398,11900.0
2008-05-06 14:10:00,26.24,26.26,26.24,26.24,11000.0,26.2398,26.2598,26.2398,26.2398,11000.0
2008-05-06 14:20:00,26.24,26.26,26.24,26.25,16700.0,26.2398,26.2598,26.2398,26.2498,16700.0
2008-05-06 14:30:00,26.25,26.26,26.23,26.25,20000.0,26.2498,26.2598,26.2298,26.2498,20000.0
2008-05-06 14:40:00,26.25,26.25,26.2,26.22,17200.0,26.2498,26.2498,26.1998,26.2198,17200.0
2008-05-06 14:50:00,26.21,26.28,26.21,26.28,20800.0,26.2098,26.2798,26.2098,26.2798,20800.0
2008-05-06 15:00:00,26.29,26.33,26.27,26.3,40300.0,26.2898,26.3298,26.2698,26.2998,40300.0
2008-05-06 15:10:00,26.3,26.33,26.29,26.3,14300.0,26.2998,26.3298,26.2898,26.2998,14300.0
2008-05-06 15:20:00,26.3,26.32,26.27,26.27,8100.0,26.2998,26.3198,26.2698,26.2698,8100.0
2008-05-06 15:30:00,26.28,26.33,26.26,26.3,27300.0,26.2798,26.3298,26.2598,26.2998,27300.0
2008-05-06 15:40:00,26.3,26.3,26.24,26.25,19400.0,26.2998,26.2998,26.2398,26.2498,19400.0
2008-05-06 15:50:00,26.26,26.37,26.26,26.34,50200.0,26.2598,26.3698,26.2598,26.3398,50200.0
2008-05-07 09:30:00,26.54,26.58,26.5,26.52,89800.0,26.5398,26.5798,26.4998,26.5198,89800.0
2008-05-07 09:40:00,26.49,26.49,26.3,26.43,119000.0,26.4898,26.4898,26.2998,26.4298,119000.0
2008-05-07 09:50:00,26.42,26.44,26.3,26.37,55000.0,26.4198,26.4398,26.2998,26.3698,55000.0
2008-05-07 10:00:00,26.36,26.38,26.32,26.32,31400.0,26.3598,26.3798,26.3198,26.3198,31400.0
2008-05-07 10:10:00,26.31,26.36,26.3,26.36,26600.0,26.3098,26.3598,26.2998,26.3598,26600.0
2008-05-07 10:20:00,26.35,26.35,26.32,26.32,4300.0,26.3498,26.3498,26.3198,26.3198,4300.0
2008-05-07 10:30:00,26.33,26.35,26.31,26.35,72300.0,26.3298,26.3498,26.3098,26.3498,72300.0
2008-05-07 10:40:00,26.35,26.42,26.35,26.4,9700.0,26.3498,26.4198,26.3498,26.3998,9700.0
2008-05-07 10:50:00,26.42,26.46,26.38,26.38,5300.0,26.4198,26.4598,26.3798,26.3798,5300.0
2008-05-07 11:00:00,26.38,26.5,26.36,26.46,57400.0,26.3798,26.4998,26.3598,26.4598,57400.0
2008-05-07 11:10:00,26.49,26.52,26.38,26.39,19300.0,26.4898,26.5198,26.3798,26.3898,19300.0
2008-05-07 11:20:00,26.38,26.45,26.36,26.44,8500.0,26.3798,26.4498,26.3598,26.4398,8500.0
2008-05-07 11:30:00,26.44,26.44,26.34,26.34,9800.0,26.4398,26.4398,26.3398,26.3398,9800.0
2008-05-07 11:40:00,26.35,26.46,26.34,26.44,5400.0,26.3498,26.4598,26.3398,26.4398,5400.0
2008-05-07 11:50:00,26.43,26.43,26.31,26.31,9400.0,26.4298,26.4298,26.3098,26.3098,9400.0
2008-05-07 12:00:00,26.31,26.33,26.31,26.32,6500.0,26.3098,26.3298,26.3098,26.3198,6500.0
2008-05-07 12:10:00,26.31,26.32,26.29,26.31,8000.0,26.3098,26.3198,26.2898,26.3098,8000.0
2008-05-07 12:20:00,26.3,26.32,26.26,26.32,4800.0,26.2998,26.3198,26.2598,26.3198,4800.0
2008-05-07 12:30:00,26.31,26.34,26.31,26.32,3200.0,26.3098,26.3398,26.3098,26.3198,3200.0
2008-05-07 12:40:00,26.35,26.35,26.31,26.35,3700.0,26.3498,26.3498,26.3098,26.3498,3700.0
2008-05-07 12:50:00,26.38,26.47,26.38,26.42,37600.0,26.3798,26.4698,26.3798,26.4198,37600.0
2008-05-07 13:00:00,26.42,26.44,26.35,26.35,9500.0,26.4198,26.4398,26.3498,26.3498,9500.0
2008-05-07 13:10:00,26.35,26.39,26.31,26.37,7700.0,26.3498,26.3898,26.3098,26.3698,7700.0
2008-05-07 13:20:00,26.39,26.4,26.36,26.4,5900.0,26.3898,26.3998,26.3598,26.3998,5900.0
2008-05-07 13:30:00,26.39,26.42,26.37,26.41,1300.0,26.3898,26.4198,26.3698,26.4098,1300.0
2008-05-07 13:40:00,26.41,26.43,26.37,26.38,12600.0,26.4098,26.4298,26.3698,26.3798,12600.0
2008-05-07 13:50:00,26.38,26.39,26.36,26.36,4900.0,26.3798,26.3898,26.3598,26.3598,4900.0
2008-05-07 14:00:00,26.36,26.38,26.36,26.36,6100.0,26.3598,26.3798,26.3598,26.3598,6100.0
2008-05-07 14:10:00,26.38,26.38,26.36,26.36,4700.0,26.3798,26.3798,26.3598,26.3598,4700.0
2008-05-07 14:20:00,26.36,26.36,26.3,26.31,14100.0,26.3598,26.3598,26.2998,26.3098,14100.0
2008-05-07 14:30:00,26.31,26.33,26.28,26.31,16700.0,26.3098,26.3298,26.2798,26.3098,16700.0
2008-05-07 14:40:00,26.29,26.34,26.28,26.31,12800.0,26.2898,26.3398,26.2798,26.3098,12800.0
2008-05-07 14:50:00,26.31,26.34,26.28,26.31,37500.0,26.3098,26.3398,26.2798,26.3098,37500.0
2008-05-07 15:00:00,26.32,26.35,26.29,26.3,21100.0,26.3198,26.3498,26.2898,26.2998,21100.0
2008-05-07 15:10:00,26.31,26.36,26.29,26.36,31300.0,26.3098,26.3598,26.2898,26.3598,31300.0
2008-05-07 15:20:00,26.36,26.36,26.27,26.28,52200.0,26.3598,26.3598,26.2698,26.2798,52200.0
2008-05-07 15:30:00,26.28,26.29,26.19,26.24,42000.0,26.2798,26.2898,26.1898,26.2398,42000.0
2008-05-07 15:40:00,26.22,26.26,26.12,26.2,58900.0,26.2198,26.2598,26.1198,26.1998,58900.0
2008-05-07 15:50:00,26.2,26.29,26.13,26.26,79500.0,26.1998,26.2898,26.1298,26.2598,79500.0
2008-05-08 09:30:00,26.29,26.41,26.21,26.21,11800.0,26.2898,26.4098,26.2098,26.2098,11800.0
2008-05-08 09:40:00,26.21,26.37,26.15,26.24,29600.0,26.2098,26.3698,26.1498,26.2398,29600.0
2008-05-08 09:50:00,26.26,26.46,26.22,26.45,31600.0,26.2598,26.4598,26.2198,26.4498,31600.0
2008-05-08 10:00:00,26.45,26.47,26.36,26.45,34600.0,26.4498,26.4698,26.3598,26.4498,34600.0
2008-05-08 10:10:00,26.45,26.47,26.39,26.46,12400.0,26.4498,26.4698,26.3898,26.4598,12400.0
2008-05-08 10:20:00,26.45,26.5,26.45,26.5,14400.0,26.4498,26.4998,26.4498,26.4998,14400.0
2008-05-08 10:30:00,26.49,26.49,26.39,26.41,30000.0,26.4898,26.4898,26.3898,26.4098,30000.0
2008-05-08 10:40:00,26.4,26.42,26.3,26.32,19400.0,26.3998,26.4198,26.2998,26.3198,19400.0
2008-05-08 10:50:00,26.33,26.45,26.3,26.43,9900.0,26.3298,26.4498,26.2998,26.4298,9900.0
2008-05-08 11:00:00,26.42,26.48,26.36,26.46,78700.0,26.4198,26.4798,26.3598,26.4598,78700.0
2008-05-08 11:10:00,26.45,26.48,26.37,26.47,23100.0,26.4498,26.4798,26.3698,26.4698,23100.0
2008-05-08 11:20:00,26.47,26.48,26.42,26.45,4400.0,26.4698,26.4798,26.4198,26.4498,4400.0
2008-05-08 11:30:00,26.43,26.45,26.37,26.37,6200.0,26.4298,26.4498,26.3698,26.3698,6200.0
2008-05-08 11:40:00,26.37,26.4,26.32,26.36,18400.0,26.3698,26.3998,26.3198,26.3598,18400.0
2008-05-08 11:50:00,26.35,26.41,26.34,26.41,13000.0,26.3498,26.4098,26.3398,26.4098,13000.0
2008-05-08 12:00:00,26.41,26.42,26.39,26.42,61900.0,26.4098,26.4198,26.3898,26.4198,61900.0
2008-05-08 12:10:00,26.42,26.42,26.4,26.41,19700.0,26.4198,26.4198,26.3998,26.4098,19700.0
2008-05-08 12:20:00,26.41,26.42,26.4,26.41,2400.0,26.4098,26.4198,26.3998,26.4098,2400.0
2008-05-08 12:30:00,26.41,26.5,26.41,26.48,7700.0,26.4098,26.4998,26.4098,26.4798,7700.0
2008-05-08 12:40:00,26.48,26.5,26.39,26.5,17000.0,26.4798,26.4998,26.3898,26.4998,17000.0
2008-05-08 12:50:00,26.48,26.5,26.46,26.5,23300.0,26.4798,26.4998,26.4598,26.4998,23300.0
2008-05-08 13:00:00,26.49,26.49,26.46,26.47,7600.0,26.4898,26.4898,26.4598,26.4698,7600.0
2008-05-08 13:10:00,26.46,26.49,26.41,26.49,39600.0,26.4598,26.4898,26.4098,26.4898,39600.0
2008-05-08 13:20:00,26.48,26.65,26.48,26.55,67500.0,26.4798,26.6498,26.4798,26.5498,67500.0
2008-05-08 13:30:00,26.56,26.56,26.55,26.56,12600.0,26.5598,26.5598,26.5498,26.5598,12600.0
2008-05-08 13:40:00,26.55,26.56,26.55,26.55,15200.0,26.5498,26.5598,26.5498,26.5498,15200.0
2008-05-08 13:50:00,26.55,26.56,26.55,26.56,7400.0,26.5498,26.5598,26.5498,26.5598,7400.0
2008-05-08 14:00:00,26.56,26.56,26.55,26.55,6400.0,26.5598,26.5598,26.5498,26.5498,6400.0
2008-05-08 14:10:00,26.55,26.57,26.55,26.56,14800.0,26.5498,26.5698,26.5498,26.5598,14800.0
2008-05-08 14:20:00,26.56,26.58,26.54,26.55,29000.0,26.5598,26.5798,26.5398,26.5498,29000.0
2008-05-08 14:30:00,26.55,26.57,26.55,26.56,12200.0,26.5498,26.5698,26.5498,26.5598,12200.0
2008-05-08 14:40:00,26.57,26.57,26.41,26.45,35600.0,26.5698,26.5698,26.4098,26.4498,35600.0
2008-05-08 14:50:00,26.45,26.46,26.42,26.44,11600.0,26.4498,26.4598,26.4198,26.4398,11600.0
2008-05-08 15:00:00,26.44,26.51,26.44,26.46,11900.0,26.4398,26.5098,26.4398,26.4598,11900.0
2008-05-08 15:10:00,26.45,26.49,26.45,26.48,14500.0,26.4498,26.4898,26.4498,26.4798,14500.0
2008-05-08 15:20:00,26.48,26.5,26.47,26.49,13600.0,26.4798,26.4998,26.4698,26.4898,13600.0
2008-05-08 15:30:00,26.48,26.51,26.43,26.5,33400.0,26.4798,26.5098,26.4298,26.4998,33400.0
2008-05-08 15:40:00,26.49,26.52,26.46,26.47,43400.0,26.4898,26.5198,26.4598,26.4698,43400.0
2008-05-08 15:50:00,26.47,26.61,26.47,26.59,64200.0,26.4698,26.6098,26.4698,26.5898,64200.0
2008-05-09 09:30:00,26.51,26.64,26.51,26.62,31400.0,26.5098,26.6398,26.5098,26.6198,31400.0
2008-05-09 09:40:00,26.64,26.93,26.62,26.85,434600.0,26.6398,26.9298,26.6198,26.8498,434600.0
2008-05-09 09:50:00,26.87,26.99,26.75,26.81,262600.0,26.8698,26.9898,26.7498,26.8098,262600.0
2008-05-09 10:00:00,26.81,26.85,26.8,26.84,98700.0,26.8098,26.8498,26.7998,26.8398,98700.0
2008-05-09 10:10:00,26.83,26.85,26.75,26.85,29100.0,26.8298,26.8498,26.7498,26.8498,29100.0
2008-05-09 10:20:00,26.85,26.85,26.75,26.75,144800.0,26.8498,26.8498,26.7498,26.7498,144800.0
2008-05-09 10:30:00,26.75,26.78,26.7,26.75,88200.0,26.7498,26.7798,26.6998,26.7498,88200.0
2008-05-09 10:40:00,26.75,26.8,26.74,26.8,29800.0,26.7498,26.7998,26.7398,26.7998,29800.0
2008-05-09 10:50:00,26.79,26.8,26.79,26.8,12600.0,26.7898,26.7998,26.7898,26.7998,12600.0
2008-05-09 11:00:00,26.8,26.81,26.76,26.77,36900.0,26.7998,26.8098,26.7598,26.7698,36900.0
2008-05-09 11:10:00,26.77,26.77,26.75,26.76,8400.0,26.7698,26.7698,26.7498,26.7598,8400.0
2008-05-09 11:20:00,26.75,26.78,26.75,26.76,11000.0,26.7498,26.7798,26.7498,26.7598,11000.0
2008-05-09 11:30:00,26.75,26.77,26.75,26.75,11800.0,26.7498,26.7698,26.7498,26.7498,11800.0
2008-05-09 11:40:00,26.75,26.8,26.75,26.78,28600.0,26.7498,26.7998,26.7498,26.7798,28600.0
2008-05-09 11:50:00,26.77,26.8,26.76,26.79,18300.0,26.7698,26.7998,26.7598,26.7898,18300.0
2008-05-09 12:00:00,26.8,26.8,26.78,26.78,8400.0,26.7998,26.7998,26.7798,26.7798,8400.0
2008-05-09 12:10:00,26.78,26.78,26.76,26.78,52900.0,26.7798,26.7798,26.7598,26.7798,52900.0
2008-05-09 12:20:00,26.77,26.79,26.73,26.75,289100.0,26.7698,26.7898,26.7298,26.7498,289100.0
2008-05-09 12:30:00,26.74,26.75,26.72,26.75,119300.0,26.7398,26.7498,26.7198,26.7498,119300.0
2008-05-09 12:40:00,26.75,26.75,26.73,26.73,5000.0,26.7498,26.7498,26.7298,26.7298,5000.0
2008-05-09 12:50:00,26.73,26.75,26.69,26.7,42800.0,26.7298,26.7498,26.6898,26.6998,42800.0
2008-05-09 13:00:00,26.7,26.7,26.6,26.64,15400.0,26.6998,26.6998,26.5998,26.6398,15400.0
2008-05-09 13:10:00,26.64,26.65,26.6,26.64,5400.0,26.6398,26.6498,26.5998,26.6398,5400.0
2008-05-09 13:20:00,26.64,26.67,26.62,26.66,7300.0,26.6398,26.6698,26.6198,26.6598,7300.0
2008-05-09 13:30:00,26.65,26.7,26.61,26.7,6700.0,26.6498,26.6998,26.6098,26.6998,6700.0
2008-05-09 13:40:00,26.67,26.7,26.67,26.7,16200.0,26.6698,26.6998,26.6698,26.6998,16200.0
2008-05-09 13:50:00,26.7,26.7,26.66,26.7,5600.0,26.6998,26.6998,26.6598,26.6998,5600.0
2008-05-09 14:00:00,26.7,26.7,26.68,26.7,11500.0,26.6998,26.6998,26.6798,26.6998,11500.0
2008-05-09 14:10:00,26.7,26.71,26.66,26.69,24500.0,26.6998,26.7098,26.6598,26.6898,24500.0
2008-05-09 14:20:00,26.7,26.7,26.69,26.69,4500.0,26.6998,26.6998,26.6898,26.6898,4500.0
2008-05-09 14:30:00,26.7,26.7,26.69,26.7,7700.0,26.6998,26.6998,26.6898,26.6998,7700.0
2008-05-09 14:40:00,26.7,26.7,26.67,26.7,147800.0,26.6998,26.6998,26.6698,26.6998,147800.0
2008-05-09 14:50:00,26.7,26.7,26.68,26.7,23600.0,26.6998,26.6998,26.6798,26.6998,23600.0
2008-05-09 15:00:00,26.7,26.7,26.69,26.7,25000.0,26.6998,26.6998,26.6898,26.6998,25000.0
2008-05-09 15:10:00,26.7,26.7,26.66,26.67,135600.0,26.6998,26.6998,26.6598,26.6698,135600.0
2008-05-09 15:20:00,26.67,26.7,26.65,26.68,56300.0,26.6698,26.6998,26.6498,26.6798,56300.0
2008-05-09 15:30:00,26.68,26.7,26.66,26.68,58500.0,26.6798,26.6998,26.6598,26.6798,58500.0
2008-05-09 15:40:00,26.68,26.69,26.6,26.61,120900.0,26.6798,26.6898,26.5998,26.6098,120900.0
2008-05-09 15:50:00,26.61,26.67,26.58,26.67,80200.0,26.6098,26.6698,26.5798,26.6698,80200.0
2008-05-12 09:30:00,26.71,26.83,26.71,26.8,60900.0,26.7098,26.8298,26.7098,26.7998,60900.0
2008-05-12 09:40:00,26.79,26.85,26.7,26.82,78200.0,26.7898,26.8498,26.6998,26.8198,78200.0
2008-05-12 09:50:00,26.82,26.91,26.78,26.9,131000.0,26.8198,26.9098,26.7798,26.8998,131000.0
2008-05-12 10:00:00,26.89,26.89,26.82,26.86,25500.0,26.8898,26.8898,26.8198,26.8598,25500.0
2008-05-12 10:10:00,26.86,26.89,26.8,26.82,27700.0,26.8598,26.8898,26.7998,26.8198,27700.0
2008-05-12 10:20:00,26.83,26.9,26.8,26.81,49000.0,26.8298,26.8998,26.7998,26.8098,49000.0
2008-05-12 10:30:00,26.8,26.86,26.79,26.86,41800.0,26.7998,26.8598,26.7898,26.8598,41800.0
2008-05-12 10:40:00,26.86,26.91,26.86,26.89,27600.0,26.8598,26.9098,26.8598,26.8898,27600.0
2008-05-12 10:50:00,26.9,26.91,26.84,26.85,35400.0,26.8998,26.9098,26.8398,26.8498,35400.0
2008-05-12 11:00:00,26.86,26.86,26.84,26.84,25200.0,26.8598,26.8598,26.8398,26.8398,25200.0
2008-05-12 11:10:00,26.84,26.84,26.76,26.78,166900.0,26.8398,26.8398,26.7598,26.7798,166900.0
2008-05-12 11:20:00,26.77,26.8,26.73,26.8,62800.0,26.7698,26.7998,26.7298,26.7998,62800.0
2008-05-12 11:30:00,26.8,26.86,26.79,26.85,37300.0,26.7998,26.8598,26.7898,26.8498,37300.0
2008-05-12 11:40:00,26.85,26.85,26.8,26.83,46400.0,26.8498,26.8498,26.7998,26.8298,46400.0
2008-05-12 11:50:00,26.83,26.84,26.77,26.81,25400.0,26.8298,26.8398,26.7698,26.8098,25400.0
2008-05-12 12:00:00,26.82,26.83,26.76,26.8,34500.0,26.8198,26.8298,26.7598,26.7998,34500.0
2008-05-12 12:10:00,26.8,26.8,26.79,26.8,2800.0,26.7998,26.7998,26.7898,26.7998,2800.0
2008-05-12 12:20:00,26.8,26.81,26.8,26.8,25500.0,26.7998,26.8098,26.7998,26.7998,25500.0
2008-05-12 12:30:00,26.81,26.81,26.76,26.78,49000.0,26.8098,26.8098,26.7598,26.7798,49000.0
2008-05-12 12:40:00,26.79,26.8,26.77,26.8,13200.0,26.7898,26.7998,26.7698,26.7998,13200.0
2008-05-12 12:50:00,26.8,26.81,26.79,26.8,13800.0,26.7998,26.8098,26.7898,26.7998,13800.0
2008-05-12 13:00:00,26.8,26.86,26.8,26.86,17800.0,26.7998,26.8598,26.7998,26.8598,17800.0
2008-05-12 13:10:00,26.86,26.9,26.86,26.9,27600.0,26.8598,26.8998,26.8598,26.8998,27600.0
2008-05-12 13:20:00,26.9,26.92,26.87,26.87,22100.0,26.8998,26.9198,26.8698,26.8698,22100.0
2008-05-12 13:30:00,26.86,26.88,26.83,26.84,96400.0,26.8598,26.8798,26.8298,26.8398,96400.0
2008-05-12 13:40:00,26.84,26.86,26.83,26.85,2000.0,26.8398,26.8598,26.8298,26.8498,2000.0
2008-05-12 13:50:00,26.86,26.87,26.85,26.86,6300.0,26.8598,26.8698,26.8498,26.8598,6300.0
2008-05-12 14:00:00,26.86,26.86,26.83,26.84,33500.0,26.8598,26.8598,26.8298,26.8398,33500.0
2008-05-12 14:10:00,26.84,26.84,26.82,26.83,52200.0,26.8398,26.8398,26.8198,26.8298,52200.0
2008-05-12 14:20:00,26.82,26.83,26.81,26.83,22500.0,26.8198,26.8298,26.8098,26.8298,22500.0
2008-05-12 14:30:00,26.83,26.88,26.82,26.88,89800.0,26.8298,26.8798,26.8198,26.8798,89800.0
2008-05-12 14:40:00,26.89,26.92,26.89,26.9,69500.0,26.8898,26.9198,26.8898,26.8998,69500.0
2008-05-12 14:50:00,26.9,26.95,26.83,26.84,202400.0,26.8998,26.9498,26.8298,26.8398,202400.0
2008-05-12 15:00:00,26.83,26.85,26.83,26.85,40100.0,26.8298,26.8498,26.8298,26.8498,40100.0
2008-05-12 15:10:00,26.85,26.87,26.83,26.86,140900.0,26.8498,26.8698,26.8298,26.8598,140900.0
2008-05-12 15:20:00,26.86,26.9,26.85,26.87,37900.0,26.8598,26.8998,26.8498,26.8698,37900.0
2008-05-12 15:30:00,26.87,27.0,26.86,27.0,64400.0,26.8698,26.9998,26.8598,26.9998,64400.0
2008-05-12 15:40:00,26.99,27.02,26.9,26.9,64500.0,26.9898,27.0198,26.8998,26.8998,64500.0
2008-05-12 15:50:00,26.91,26.91,26.83,26.86,150500.0,26.9098,26.9098,26.8298,26.8598,150500.0
2008-05-13 09:30:00,26.9,26.92,26.84,26.9,19500.0,26.8998,26.9198,26.8398,26.8998,19500.0
2008-05-13 09:40:00,26.9,26.9,26.73,26.77,33700.0,26.8998,26.8998,26.7298,26.7698,33700.0
2008-05-13 09:50:00,26.77,26.81,26.7,26.81,62200.0,26.7698,26.8098,26.6998,26.8098,62200.0
2008-05-13 10:00:00,26.8,26.84,26.72,26.76,127600.0,26.7998,26.8398,26.7198,26.7598,127600.0
2008-05-13 10:10:00,26.76,26.78,26.76,26.76,31200.0,26.7598,26.7798,26.7598,26.7598,31200.0
2008-05-13 10:20:00,26.76,26.78,26.72,26.77,27500.0,26.7598,26.7798,26.7198,26.7698,27500.0
2008-05-13 10:30:00,26.78,26.78,26.75,26.76,28700.0,26.7798,26.7798,26.7498,26.7598,28700.0
2008-05-13 10:40:00,26.76,26.77,26.72,26.73,21600.0,26.7598,26.7698,26.7198,26.7298,21600.0
2008-05-13 10:50:00,26.73,26.74,26.73,26.73,13400.0,26.7298,26.7398,26.7298,26.7298,13400.0
2008-05-13 11:00:00,26.73,26.75,26.72,26.73,43600.0,26.7298,26.7498,26.7198,26.7298,43600.0
2008-05-13 11:10:00,26.71,26.77,26.68,26.7,135300.0,26.7098,26.7698,26.6798,26.6998,135300.0
2008-05-13 11:20:00,26.7,26.8,26.67,26.77,111700.0,26.6998,26.7998,26.6698,26.7698,111700.0
2008-05-13 11:30:00,26.78,26.78,26.69,26.7,32700.0,26.7798,26.7798,26.6898,26.6998,32700.0
2008-05-13 11:40:00,26.7,26.75,26.7,26.73,14000.0,26.6998,26.7498,26.6998,26.7298,14000.0
2008-05-13 11:50:00,26.73,26.75,26.73,26.74,10600.0,26.7298,26.7498,26.7298,26.7398,10600.0
2008-05-13 12:00:00,26.74,26.75,26.74,26.75,11900.0,26.7398,26.7498,26.7398,26.7498,11900.0
2008-05-13 12:10:00,26.74,26.75,26.74,26.75,9300.0,26.7398,26.7498,26.7398,26.7498,9300.0
2008-05-13 12:20:00,26.75,26.77,26.73,26.75,29200.0,26.7498,26.7698,26.7298,26.7498,29200.0
2008-05-13 12:30:00,26.74,26.74,26.68,26.68,13900.0,26.7398,26.7398,26.6798,26.6798,13900.0
2008-05-13 12:40:00,26.65,26.68,26.64,26.64,7400.0,26.6498,26.6798,26.6398,26.6398,7400.0
2008-05-13 12:50:00,26.65,26.68,26.64,26.64,17200.0,26.6498,26.6798,26.6398,26.6398,17200.0
2008-05-13 13:00:00,26.64,26.65,26.63,26.63,9600.0,26.6398,26.6498,26.6298,26.6298,9600.0
2008-05-13 13:10:00,26.62,26.68,26.6,26.67,55300.0,26.6198,26.6798,26.5998,26.6698,55300.0
2008-05-13 13:20:00,26.68,26.72,26.68,26.7,7400.0,26.6798,26.7198,26.6798,26.6998,7400.0
2008-05-13 13:30:00,26.7,26.71,26.7,26.7,7300.0,26.6998,26.7098,26.6998,26.6998,7300.0
2008-05-13 13:40:00,26.71,26.71,26.7,26.7,8400.0,26.7098,26.7098,26.6998,26.6998,8400.0
2008-05-13 13:50:00,26.7,26.75,26.68,26.74,24200.0,26.6998,26.7498,26.6798,26.7398,24200.0
2008-05-13 14:00:00,26.75,26.75,26.65,26.75,9400.0,26.7498,26.7498,26.6498,26.7498,9400.0
2008-05-13 14:10:00,26.74,26.75,26.71,26.71,8900.0,26.7398,26.7498,26.7098,26.7098,8900.0
2008-05-13 14:20:00,26.72,26.73,26.68,26.69,51700.0,26.7198,26.7298,26.6798,26.6898,51700.0
2008-05-13 14:30:00,26.69,26.69,26.64,26.65,55500.0,26.6898,26.6898,26.6398,26.6498,55500.0
2008-05-13 14:40:00,26.65,26.65,26.53,26.6,92000.0,26.6498,26.6498,26.5298,26.5998,92000.0
2008-05-13 14:50:00,26.59,26.64,26.59,26.64,12000.0,26.5898,26.6398,26.5898,26.6398,12000.0
2008-05-13 15:00:00,26.63,26.7,26.6,26.65,77100.0,26.6298,26.6998,26.5998,26.6498,77100.0
2008-05-13 15:10:00,26.65,26.67,26.63,26.65,97800.0,26.6498,26.6698,26.6298,26.6498,97800.0
2008-05-13 15:20:00,26.65,26.67,26.64,26.66,50400.0,26.6498,26.6698,26.6398,26.6598,50400.0
2008-05-13 15:30:00,26.66,26.72,26.6,26.65,892500.0,26.6598,26.7198,26.5998,26.6498,892500.0
2008-05-13 15:40:00,26.66,26.75,26.64,26.65,114500.0,26.6598,26.7498,26.6398,26.6498,114500.0
2008-05-13 15:50:00,26.65,26.65,26.53,26.57,195000.0,26.6498,26.6498,26.5298,26.5698,195000.0
2008-05-14 09:30:00,26.61,26.7,26.56,26.66,54000.0,26.6098,26.6998,26.5598,26.6598,54000.0
2008-05-14 09:40:00,26.66,26.7,26.55,26.65,39800.0,26.6598,26.6998,26.5498,26.6498,39800.0
2008-05-14 09:50:00,26.6,26.63,26.55,26.59,33300.0,26.5998,26.6298,26.5498,26.5898,33300.0
2008-05-14 10:00:00,26.6,26.7,26.58,26.69,21600.0,26.5998,26.6998,26.5798,26.6898,21600.0
2008-05-14 10:10:00,26.69,26.75,26.67,26.73,51500.0,26.6898,26.7498,26.6698,26.7298,51500.0
2008-05-14 10:20:00,26.74,26.87,26.7,26.74,45000.0,26.7398,26.8698,26.6998,26.7398,45000.0
2008-05-14 10:30:00,26.73,26.77,26.72,26.74,25100.0,26.7298,26.7698,26.7198,26.7398,25100.0
2008-05-14 10:40:00,26.74,26.78,26.66,26.7,32000.0,26.7398,26.7798,26.6598,26.6998,32000.0
2008-05-14 10:50:00,26.68,26.72,26.68,26.71,33500.0,26.6798,26.7198,26.6798,26.7098,33500.0
2008-05-14 11:00:00,26.69,26.73,26.69,26.71,34200.0,26.6898,26.7298,26.6898,26.7098,34200.0
2008-05-14 11:10:00,26.72,26.72,26.69,26.7,14900.0,26.7198,26.7198,26.6898,26.6998,14900.0
2008-05-14 11:20:00,26.71,26.74,26.7,26.71,22100.0,26.7098,26.7398,26.6998,26.7098,22100.0
2008-05-14 11:30:00,26.7,26.73,26.7,26.72,16700.0,26.6998,26.7298,26.6998,26.7198,16700.0
2008-05-14 11:40:00,26.73,26.78,26.72,26.77,63500.0,26.7298,26.7798,26.7198,26.7698,63500.0
2008-05-14 11:50:00,26.77,26.85,26.76,26.76,81000.0,26.7698,26.8498,26.7598,26.7598,81000.0
2008-05-14 12:00:00,26.77,26.78,26.74,26.76,49600.0,26.7698,26.7798,26.7398,26.7598,49600.0
2008-05-14 12:10:00,26.75,26.77,26.75,26.76,14800.0,26.7498,26.7698,26.7498,26.7598,14800.0
2008-05-14 12:20:00,26.76,26.76,26.73,26.75,29800.0,26.7598,26.7598,26.7298,26.7498,29800.0
2008-05-14 12:30:00,26.74,26.77,26.73,26.77,27200.0,26.7398,26.7698,26.7298,26.7698,27200.0
2008-05-14 12:40:00,26.77,26.77,26.74,26.77,40200.0,26.7698,26.7698,26.7398,26.7698,40200.0
2008-05-14 12:50:00,26.75,26.87,26.74,26.81,32500.0,26.7498,26.8698,26.7398,26.8098,32500.0
2008-05-14 13:00:00,26.81,26.85,26.78,26.85,26600.0,26.8098,26.8498,26.7798,26.8498,26600.0
2008-05-14 13:10:00,26.85,26.95,26.84,26.91,54800.0,26.8498,26.9498,26.8398,26.9098,54800.0
2008-05-14 13:20:00,26.9,26.91,26.8,26.81,49900.0,26.8998,26.9098,26.7998,26.8098,49900.0
2008-05-14 13:30:00,26.81,26.89,26.8,26.87,14700.0,26.8098,26.8898,26.7998,26.8698,14700.0
2008-05-14 13:40:00,26.86,26.9,26.85,26.88,23400.0,26.8598,26.8998,26.8498,26.8798,23400.0
2008-05-14 13:50:00,26.88,26.89,26.84,26.86,12100.0,26.8798,26.8898,26.8398,26.8598,12100.0
2008-05-14 14:00:00,26.84,26.91,26.84,26.91,25300.0,26.8398,26.9098,26.8398,26.9098,25300.0
2008-05-14 14:10:00,26.91,27.01,26.9,27.0,251700.0,26.9098,27.0098,26.8998,26.9998,251700.0
2008-05-14 14:20:00,27.0,27.0,26.93,26.95,92300.0,26.9998,26.9998,26.9298,26.9498,92300.0
2008-05-14 14:30:00,26.96,27.01,26.95,26.99,227900.0,26.9598,27.0098,26.9498,26.9898,227900.0
2008-05-14 14:40:00,26.98,27.0,26.9,26.9,269300.0,26.9798,26.9998,26.8998,26.8998,269300.0
2008-05-14 14:50:00,26.9,26.96,26.89,26.94,151900.0,26.8998,26.9598,26.8898,26.9398,151900.0
2008-05-14 15:00:00,26.91,26.94,26.9,26.93,53800.0,26.9098,26.9398,26.8998,26.9298,53800.0
2008-05-14 15:10:00,26.92,26.95,26.92,26.94,68300.0,26.9198,26.9498,26.9198,26.9398,68300.0
2008-05-14 15:20:00,26.94,26.97,26.92,26.97,143200.0,26.9398,26.9698,26.9198,26.9698,143200.0
2008-05-14 15:30:00,26.97,26.97,26.89,26.89,133400.0,26.9698,26.9698,26.8898,26.8898,133400.0
2008-05-14 15:40:00,26.9,26.96,26.89,26.95,61200.0,26.8998,26.9598,26.8898,26.9498,61200.0
2008-05-14 15:50:00,26.96,27.12,26.95,26.99,331100.0,26.9598,27.1198,26.9498,26.9898,331100.0
2008-05-15 09:30:00,27.01,27.24,27.0,27.14,99300.0,27.0098,27.2398,26.9998,27.1398,99300.0
2008-05-15 09:40:00,27.1,27.14,26.96,27.05,375300.0,27.0998,27.1398,26.9598,27.0498,375300.0
2008-05-15 09:50:00,27.04,27.13,27.02,27.05,12200.0,27.0398,27.1298,27.0198,27.0498,12200.0
2008-05-15 10:00:00,27.05,27.07,26.96,27.05,67500.0,27.0498,27.0698,26.9598,27.0498,67500.0
2008-05-15 10:10:00,27.06,27.13,27.04,27.04,103600.0,27.0598,27.1298,27.0398,27.0398,103600.0
2008-05-15 10:20:00,27.04,27.11,27.02,27.11,12000.0,27.0398,27.1098,27.0198,27.1098,12000.0
2008-05-15 10:30:00,27.11,27.13,27.1,27.13,88300.0,27.1098,27.1298,27.0998,27.1298,88300.0
2008-05-15 10:40:00,27.14,27.18,27.14,27.17,58400.0,27.1398,27.1798,27.1398,27.1698,58400.0
2008-05-15 10:50:00,27.17,27.17,27.15,27.15,5000.0,27.1698,27.1698,27.1498,27.1498,5000.0
2008-05-15 11:00:00,27.15,27.15,27.12,27.14,46600.0,27.1498,27.1498,27.1198,27.1398,46600.0
2008-05-15 11:10:00,27.13,27.13,27.0,27.01,22500.0,27.1298,27.1298,26.9998,27.0098,22500.0
2008-05-15 11:20:00,27.0,27.08,27.0,27.05,30900.0,26.9998,27.0798,26.9998,27.0498,30900.0
2008-05-15 11:30:00,27.05,27.07,27.05,27.07,12400.0,27.0498,27.0698,27.0498,27.0698,12400.0
2008-05-15 11:40:00,27.07,27.13,27.04,27.07,134700.0,27.0698,27.1298,27.0398,27.0698,134700.0
2008-05-15 11:50:00,27.06,27.08,27.04,27.06,27300.0,27.0598,27.0798,27.0398,27.0598,27300.0
2008-05-15 12:00:00,27.06,27.11,27.05,27.1,161500.0,27.0598,27.1098,27.0498,27.0998,161500.0
2008-05-15 12:10:00,27.1,27.11,27.09,27.1,40600.0,27.0998,27.1098,27.0898,27.0998,40600.0
2008-05-15 12:20:00,27.11,27.11,27.1,27.11,5600.0,27.1098,27.1098,27.0998,27.1098,5600.0
2008-05-15 12:30:00,27.11,27.15,27.1,27.15,80700.0,27.1098,27.1498,27.0998,27.1498,80700.0
2008-05-15 12:40:00,27.15,27.15,27.14,27.15,14300.0,27.1498,27.1498,27.1398,27.1498,14300.0
2008-05-15 12:50:00,27.15,27.17,27.14,27.16,21700.0,27.1498,27.1698,27.1398,27.1598,21700.0
2008-05-15 13:00:00,27.17,27.18,27.17,27.18,52200.0,27.1698,27.1798,27.1698,27.1798,52200.0
2008-05-15 13:10:00,27.17,27.21,27.17,27.19,165700.0,27.1698,27.2098,27.1698,27.1898,165700.0
2008-05-15 13:20:00,27.18,27.21,27.17,27.2,134100.0,27.1798,27.2098,27.1698,27.1998,134100.0
2008-05-15 13:30:00,27.2,27.22,27.19,27.19,32200.0,27.1998,27.2198,27.1898,27.1898,32200.0
2008-05-15 13:40:00,27.19,27.21,27.19,27.2,92100.0,27.1898,27.2098,27.1898,27.1998,92100.0
2008-05-15 13:50:00,27.2,27.22,27.19,27.2,93800.0,27.1998,27.2198,27.1898,27.1998,93800.0
2008-05-15 14:00:00,27.2,27.22,27.19,27.2,93300.0,27.1998,27.2198,27.1898,27.1998,93300.0
2008-05-15 14:10:00,27.2,27.22,27.2,27.2,40700.0,27.1998,27.2198,27.1998,27.1998,40700.0
2008-05-15 14:20:00,27.21,27.21,27.2,27.2,19900.0,27.2098,27.2098,27.1998,27.1998,19900.0
2008-05-15 14:30:00,27.2,27.21,27.2,27.21,25100.0,27.1998,27.2098,27.1998,27.2098,25100.0
2008-05-15 14:40:00,27.21,27.23,27.2,27.22,23700.0,27.2098,27.2298,27.1998,27.2198,23700.0
2008-05-15 14:50:00,27.23,27.24,27.21,27.23,27500.0,27.2298,27.2398,27.2098,27.2298,27500.0
2008-05-15 15:00:00,27.24,27.27,27.24,27.25,35800.0,27.2398,27.2698,27.2398,27.2498,35800.0
2008-05-15 15:10:00,27.26,27.26,27.24,27.24,35100.0,27.2598,27.2598,27.2398,27.2398,35100.0
2008-05-15 15:20:00,27.24,27.27,27.23,27.26,30500.0,27.2398,27.2698,27.2298,27.2598,30500.0
2008-05-15 15:30:00,27.26,27.35,27.26,27.31,67400.0,27.2598,27.3498,27.2598,27.3098,67400.0
2008-05-15 15:40:00,27.3,27.4,27.3,27.35,81000.0,27.2998,27.3998,27.2998,27.3498,81000.0
2008-05-15 15:50:00,27.35,27.42,27.33,27.34,188700.0,27.3498,27.4198,27.3298,27.3398,188700.0
2008-05-16 09:30:00,27.28,27.36,27.09,27.12,83100.0,27.2798,27.3598,27.0898,27.1198,83100.0
2008-05-16 09:40:00,27.1,27.11,26.95,27.07,45100.0,27.0998,27.1098,26.9498,27.0698,45100.0
2008-05-16 09:50:00,27.06,27.11,26.98,27.03,49700.0,27.0598,27.1098,26.9798,27.0298,49700.0
2008-05-16 10:00:00,27.0,27.06,26.99,27.05,29300.0,26.9998,27.0598,26.9898,27.0498,29300.0
2008-05-16 10:10:00,27.05,27.07,26.94,27.03,142400.0,27.0498,27.0698,26.9398,27.0298,142400.0
2008-05-16 10:20:00,27.05,27.1,27.0,27.09,23100.0,27.0498,27.0998,26.9998,27.0898,23100.0
2008-05-16 10:30:00,27.09,27.12,27.01,27.06,20900.0,27.0898,27.1198,27.0098,27.0598,20900.0
2008-05-16 10:40:00,27.05,27.05,27.0,27.02,20800.0,27.0498,27.0498,26.9998,27.0198,20800.0
2008-05-16 10:50:00,27.03,27.03,27.0,27.01,36600.0,27.0298,27.0298,26.9998,27.0098,36600.0
2008-05-16 11:00:00,27.01,27.02,26.99,27.0,28500.0,27.0098,27.0198,26.9898,26.9998,28500.0
2008-05-16 11:10:00,27.0,27.04,26.94,27.04,24600.0,26.9998,27.0398,26.9398,27.0398,24600.0
2008-05-16 11:20:00,27.01,27.04,26.97,27.04,56200.0,27.0098,27.0398,26.9698,27.0398,56200.0
2008-05-16 11:30:00,27.03,27.03,27.0,27.03,6700.0,27.0298,27.0298,26.9998,27.0298,6700.0
2008-05-16 11:40:00,27.02,27.03,27.02,27.03,7300.0,27.0198,27.0298,27.0198,27.0298,7300.0
2008-05-16 11:50:00,27.03,27.03,27.01,27.02,12500.0,27.0298,27.0298,27.0098,27.0198,12500.0
2008-05-16 12:00:00,27.01,27.03,26.97,26.98,85500.0,27.0098,27.0298,26.9698,26.9798,85500.0
2008-05-16 12:10:00,26.98,27.01,26.97,27.0,43700.0,26.9798,27.0098,26.9698,26.9998,43700.0
2008-05-16 12:20:00,27.0,27.02,26.99,27.01,7700.0,26.9998,27.0198,26.9898,27.0098,7700.0
2008-05-16 12:30:00,27.01,27.03,27.0,27.02,18200.0,27.0098,27.0298,26.9998,27.0198,18200.0
2008-05-16 12:40:00,27.02,27.03,27.01,27.02,2600.0,27.0198,27.0298,27.0098,27.0198,2600.0
2008-05-16 12:50:00,27.02,27.14,27.02,27.03,59300.0,27.0198,27.1398,27.0198,27.0298,59300.0
2008-05-16 13:00:00,27.04,27.05,26.93,27.0,180200.0,27.0398,27.0498,26.9298,26.9998,180200.0
2008-05-16 13:10:00,27.0,27.0,26.67,26.79,142600.0,26.9998,26.9998,26.6698,26.7898,142600.0
2008-05-16 13:20:00,26.79,26.81,26.7,26.75,88400.0,26.7898,26.8098,26.6998,26.7498,88400.0
2008-05-16 13:30:00,26.72,26.75,26.68,26.73,100900.0,26.7198,26.7498,26.6798,26.7298,100900.0
2008-05-16 13:40:00,26.73,26.87,26.72,26.87,28500.0,26.7298,26.8698,26.7198,26.8698,28500.0
2008-05-16 13:50:00,26.86,26.9,26.73,26.9,70200.0,26.8598,26.8998,26.7298,26.8998,70200.0
2008-05-16 14:00:00,26.87,26.89,26.82,26.88,25100.0,26.8698,26.8898,26.8198,26.8798,25100.0
2008-05-16 14:10:00,26.88,26.88,26.81,26.82,65600.0,26.8798,26.8798,26.8098,26.8198,65600.0
2008-05-16 14:20:00,26.82,27.0,26.79,26.98,48200.0,26.8198,26.9998,26.7898,26.9798,48200.0
2008-05-16 14:30:00,26.99,27.04,26.92,27.02,32600.0,26.9898,27.0398,26.9198,27.0198,32600.0
2008-05-16 14:40:00,27.02,27.04,27.0,27.02,64800.0,27.0198,27.0398,26.9998,27.0198,64800.0
2008-05-16 14:50:00,27.03,27.15,27.0,27.04,56200.0,27.0298,27.1498,26.9998,27.0398,56200.0
2008-05-16 15:00:00,27.05,27.57,27.03,27.34,206600.0,27.0498,27.5698,27.0298,27.3398,206600.0
2008-05-16 15:10:00,27.34,27.4,27.24,27.37,164000.0,27.3398,27.3998,27.2398,27.3698,164000.0
2008-05-16 15:20:00,27.36,27.38,27.16,27.2,164800.0,27.3598,27.3798,27.1598,27.1998,164800.0
2008-05-16 15:30:00,27.2,27.28,27.1,27.25,107900.0,27.1998,27.2798,27.0998,27.2498,107900.0
2008-05-16 15:40:00,27.24,27.27,27.1,27.24,102600.0,27.2398,27.2698,27.0998,27.2398,102600.0
2008-05-16 15:50:00,27.24,27.24,27.04,27.11,393800.0,27.2398,27.2398,27.0398,27.1098,393800.0
2008-05-19 09:30:00,26.79,26.88,26.75,26.82,63100.0,26.7898,26.8798,26.7498,26.8198,63100.0
2008-05-19 09:40:00,26.81,26.89,26.75,26.79,70000.0,26.8098,26.8898,26.7498,26.7898,70000.0
2008-05-19 09:50:00,26.78,26.94,26.78,26.81,47600.0,26.7798,26.9398,26.7798,26.8098,47600.0
2008-05-19 10:00:00,26.81,26.91,26.79,26.86,48400.0,26.8098,26.9098,26.7898,26.8598,48400.0
2008-05-19 10:10:00,26.86,26.93,26.83,26.85,43000.0,26.8598,26.9298,26.8298,26.8498,43000.0
2008-05-19 10:20:00,26.85,26.96,26.8,26.93,38900.0,26.8498,26.9598,26.7998,26.9298,38900.0
2008-05-19 10:30:00,26.93,27.1,26.93,27.06,9800.0,26.9298,27.0998,26.9298,27.0598,9800.0
2008-05-19 10:40:00,27.09,27.09,26.94,26.95,9000.0,27.0898,27.0898,26.9398,26.9498,9000.0
2008-05-19 10:50:00,26.96,26.99,26.91,26.92,6400.0,26.9598,26.9898,26.9098,26.9198,6400.0
2008-05-19 11:00:00,26.92,26.92,26.8,26.81,34900.0,26.9198,26.9198,26.7998,26.8098,34900.0
2008-05-19 11:10:00,26.8,26.85,26.79,26.8,42000.0,26.7998,26.8498,26.7898,26.7998,42000.0
2008-05-19 11:20:00,26.8,26.81,26.78,26.79,43500.0,26.7998,26.8098,26.7798,26.7898,43500.0
2008-05-19 11:30:00,26.8,26.81,26.78,26.8,17000.0,26.7998,26.8098,26.7798,26.7998,17000.0
2008-05-19 11:40:00,26.81,26.81,26.79,26.8,14100.0,26.8098,26.8098,26.7898,26.7998,14100.0
2008-05-19 11:50:00,26.8,26.8,26.79,26.79,3400.0,26.7998,26.7998,26.7898,26.7898,3400.0
2008-05-19 12:00:00,26.8,26.8,26.79,26.79,6200.0,26.7998,26.7998,26.7898,26.7898,6200.0
2008-05-19 12:10:00,26.78,26.79,26.76,26.76,27600.0,26.7798,26.7898,26.7598,26.7598,27600.0
2008-05-19 12:20:00,26.76,26.79,26.74,26.77,30500.0,26.7598,26.7898,26.7398,26.7698,30500.0
2008-05-19 12:30:00,26.76,26.79,26.76,26.78,11300.0,26.7598,26.7898,26.7598,26.7798,11300.0
2008-05-19 12:40:00,26.79,26.79,26.78,26.78,6900.0,26.7898,26.7898,26.7798,26.7798,6900.0
2008-05-19 12:50:00,26.78,26.79,26.77,26.78,12700.0,26.7798,26.7898,26.7698,26.7798,12700.0
2008-05-19 13:00:00,26.78,26.79,26.77,26.79,23800.0,26.7798,26.7898,26.7698,26.7898,23800.0
2008-05-19 13:10:00,26.78,26.79,26.78,26.78,7300.0,26.7798,26.7898,26.7798,26.7798,7300.0
2008-05-19 13:20:00,26.79,26.82,26.79,26.82,26100.0,26.7898,26.8198,26.7898,26.8198,26100.0
2008-05-19 13:30:00,26.82,26.89,26.82,26.88,9500.0,26.8198,26.8898,26.8198,26.8798,9500.0
2008-05-19 13:40:00,26.89,27.08,26.89,27.02,40700.0,26.8898,27.0798,26.8898,27.0198,40700.0
2008-05-19 13:50:00,27.01,27.08,27.01,27.07,34100.0,27.0098,27.0798,27.0098,27.0698,34100.0
2008-05-19 14:00:00,27.06,27.11,27.01,27.1,95000.0,27.0598,27.1098,27.0098,27.0998,95000.0
2008-05-19 14:10:00,27.09,27.09,26.9,26.9,43000.0,27.0898,27.0898,26.8998,26.8998,43000.0
2008-05-19 14:20:00,26.9,26.95,26.84,26.94,127700.0,26.8998,26.9498,26.8398,26.9398,127700.0
2008-05-19 14:30:00,26.94,26.98,26.87,26.88,30800.0,26.9398,26.9798,26.8698,26.8798,30800.0
2008-05-19 14:40:00,26.88,26.93,26.88,26.9,58000.0,26.8798,26.9298,26.8798,26.8998,58000.0
2008-05-19 14:50:00,26.9,26.92,26.83,26.92,27200.0,26.8998,26.9198,26.8298,26.9198,27200.0
2008-05-19 15:00:00,26.91,26.93,26.9,26.9,20300.0,26.9098,26.9298,26.8998,26.8998,20300.0
2008-05-19 15:10:00,26.9,26.97,26.89,26.89,24500.0,26.8998,26.9698,26.8898,26.8898,24500.0
2008-05-19 15:20:00,26.89,26.92,26.87,26.89,35400.0,26.8898,26.9198,26.8698,26.8898,35400.0
2008-05-19 15:30:00,26.9,26.9,26.79,26.83,26800.0,26.8998,26.8998,26.7898,26.8298,26800.0
2008-05-19 15:40:00,26.82,26.88,26.8,26.87,17500.0,26.8198,26.8798,26.7998,26.8698,17500.0
2008-05-19 15:50:00,26.87,26.97,26.8,26.91,109700.0,26.8698,26.9698,26.7998,26.9098,109700.0
2008-05-20 09:30:00,26.74,26.98,26.74,26.91,18000.0,26.7398,26.9798,26.7398,26.9098,18000.0
2008-05-20 09:40:00,26.89,26.98,26.85,26.96,28500.0,26.8898,26.9798,26.8498,26.9598,28500.0
2008-05-20 09:50:00,26.96,27.0,26.91,26.99,19900.0,26.9598,26.9998,26.9098,26.9898,19900.0
2008-05-20 10:00:00,26.99,26.99,26.94,26.94,40700.0,26.9898,26.9898,26.9398,26.9398,40700.0
2008-05-20 10:10:00,26.93,26.94,26.88,26.92,36700.0,26.9298,26.9398,26.8798,26.9198,36700.0
2008-05-20 10:20:00,26.93,26.99,26.93,26.99,22500.0,26.9298,26.9898,26.9298,26.9898,22500.0
2008-05-20 10:30:00,26.99,26.99,26.95,26.97,33300.0,26.9898,26.9898,26.9498,26.9698,33300.0
2008-05-20 10:40:00,26.98,27.04,26.95,27.0,54100.0,26.9798,27.0398,26.9498,26.9998,54100.0
2008-05-20 10:50:00,26.99,27.05,26.98,27.04,67100.0,26.9898,27.0498,26.9798,27.0398,67100.0
2008-05-20 11:00:00,27.05,27.17,27.05,27.15,26800.0,27.0498,27.1698,27.0498,27.1498,26800.0
2008-05-20 11:10:00,27.14,27.15,27.0,27.1,11800.0,27.1398,27.1498,26.9998,27.0998,11800.0
2008-05-20 11:20:00,27.11,27.12,27.03,27.05,6900.0,27.1098,27.1198,27.0298,27.0498,6900.0
2008-05-20 11:30:00,27.05,27.07,27.02,27.05,9200.0,27.0498,27.0698,27.0198,27.0498,9200.0
2008-05-20 11:40:00,27.06,27.06,26.93,26.98,21700.0,27.0598,27.0598,26.9298,26.9798,21700.0
2008-05-20 11:50:00,26.97,27.04,26.9,27.04,20000.0,26.9698,27.0398,26.8998,27.0398,20000.0
2008-05-20 12:00:00,27.04,27.08,27.04,27.08,5700.0,27.0398,27.0798,27.0398,27.0798,5700.0
2008-05-20 12:10:00,27.08,27.11,27.05,27.06,27700.0,27.0798,27.1098,27.0498,27.0598,27700.0
2008-05-20 12:20:00,27.09,27.1,27.06,27.09,12200.0,27.0898,27.0998,27.0598,27.0898,12200.0
2008-05-20 12:30:00,27.08,27.1,27.07,27.08,10500.0,27.0798,27.0998,27.0698,27.0798,10500.0
2008-05-20 12:40:00,27.07,27.07,27.01,27.03,29000.0,27.0698,27.0698,27.0098,27.0298,29000.0
2008-05-20 12:50:00,27.04,27.05,27.0,27.03,59100.0,27.0398,27.0498,26.9998,27.0298,59100.0
2008-05-20 13:00:00,27.04,27.08,27.03,27.04,6400.0,27.0398,27.0798,27.0298,27.0398,6400.0
2008-05-20 13:10:00,27.03,27.05,27.02,27.03,8800.0,27.0298,27.0498,27.0198,27.0298,8800.0
2008-05-20 13:20:00,27.05,27.06,27.02,27.03,7900.0,27.0498,27.0598,27.0198,27.0298,7900.0
2008-05-20 13:30:00,27.02,27.05,27.01,27.01,19000.0,27.0198,27.0498,27.0098,27.0098,19000.0
2008-05-20 13:40:00,27.01,27.03,27.0,27.02,15200.0,27.0098,27.0298,26.9998,27.0198,15200.0
2008-05-20 13:50:00,27.02,27.03,26.96,27.02,18600.0,27.0198,27.0298,26.9598,27.0198,18600.0
2008-05-20 14:00:00,27.03,27.04,27.0,27.0,13200.0,27.0298,27.0398,26.9998,26.9998,13200.0
2008-05-20 14:10:00,27.0,27.02,26.93,26.94,145900.0,26.9998,27.0198,26.9298,26.9398,145900.0
2008-05-20 14:20:00,26.93,26.98,26.89,26.92,13300.0,26.9298,26.9798,26.8898,26.9198,13300.0
2008-05-20 14:30:00,26.94,26.96,26.9,26.93,28200.0,26.9398,26.9598,26.8998,26.9298,28200.0
2008-05-20 14:40:00,26.94,26.97,26.88,26.93,17900.0,26.9398,26.9698,26.8798,26.9298,17900.0
2008-05-20 14:50:00,26.94,26.97,26.93,26.95,7300.0,26.9398,26.9698,26.9298,26.9498,7300.0
2008-05-20 15:00:00,26.95,27.08,26.95,27.07,11300.0,26.9498,27.0798,26.9498,27.0698,11300.0
2008-05-20 15:10:00,27.07,27.11,27.01,27.06,37400.0,27.0698,27.1098,27.0098,27.0598,37400.0
2008-05-20 15:20:00,27.05,27.11,27.05,27.11,15800.0,27.0498,27.1098,27.0498,27.1098,15800.0
2008-05-20 15:30:00,27.11,27.11,27.05,27.05,13400.0,27.1098,27.1098,27.0498,27.0498,13400.0
2008-05-20 15:40:00,27.06,27.11,27.05,27.11,14100.0,27.0598,27.1098,27.0498,27.1098,14100.0
2008-05-20 15:50:00,27.11,27.13,27.06,27.13,26200.0,27.1098,27.1298,27.0598,27.1298,26200.0
2008-05-21 09:30:00,26.98,27.12,26.98,27.12,12400.0,26.9798,27.1198,26.9798,27.1198,12400.0
2008-05-21 09:40:00,27.12,27.15,27.1,27.14,9700.0,27.1198,27.1498,27.0998,27.1398,9700.0
2008-05-21 09:50:00,27.13,27.13,27.03,27.04,19100.0,27.1298,27.1298,27.0298,27.0398,19100.0
2008-05-21 10:00:00,27.04,27.1,27.01,27.1,13800.0,27.0398,27.0998,27.0098,27.0998,13800.0
2008-05-21 10:10:00,27.08,27.1,27.08,27.1,3200.0,27.0798,27.0998,27.0798,27.0998,3200.0
2008-05-21 10:20:00,27.09,27.1,27.09,27.09,8400.0,27.0898,27.0998,27.0898,27.0898,8400.0
2008-05-21 10:30:00,27.09,27.1,27.04,27.09,17500.0,27.0898,27.0998,27.0398,27.0898,17500.0
2008-05-21 10:40:00,27.08,27.1,27.08,27.08,10400.0,27.0798,27.0998,27.0798,27.0798,10400.0
2008-05-21 10:50:00,27.08,27.09,27.05,27.08,12200.0,27.0798,27.0898,27.0498,27.0798,12200.0
2008-05-21 11:00:00,27.08,27.08,27.0,27.0,20800.0,27.0798,27.0798,26.9998,26.9998,20800.0
2008-05-21 11:10:00,27.0,27.08,27.0,27.07,12500.0,26.9998,27.0798,26.9998,27.0698,12500.0
2008-05-21 11:20:00,27.07,27.07,27.03,27.03,13300.0,27.0698,27.0698,27.0298,27.0298,13300.0
2008-05-21 11:30:00,27.04,27.06,26.98,27.05,21500.0,27.0398,27.0598,26.9798,27.0498,21500.0
2008-05-21 11:40:00,27.05,27.09,27.03,27.05,17600.0,27.0498,27.0898,27.0298,27.0498,17600.0
2008-05-21 11:50:00,27.06,27.11,27.06,27.08,10900.0,27.0598,27.1098,27.0598,27.0798,10900.0
2008-05-21 12:00:00,27.06,27.08,27.05,27.06,5000.0,27.0598,27.0798,27.0498,27.0598,5000.0
2008-05-21 12:10:00,27.06,27.06,27.05,27.05,2500.0,27.0598,27.0598,27.0498,27.0498,2500.0
2008-05-21 12:20:00,27.06,27.06,27.05,27.06,1900.0,27.0598,27.0598,27.0498,27.0598,1900.0
2008-05-21 12:30:00,27.06,27.07,27.05,27.06,9600.0,27.0598,27.0698,27.0498,27.0598,9600.0
2008-05-21 12:40:00,27.06,27.11,27.06,27.09,13800.0,27.0598,27.1098,27.0598,27.0898,13800.0
2008-05-21 12:50:00,27.09,27.1,27.05,27.08,26400.0,27.0898,27.0998,27.0498,27.0798,26400.0
2008-05-21 13:00:00,27.08,27.09,27.06,27.08,7000.0,27.0798,27.0898,27.0598,27.0798,7000.0
2008-05-21 13:10:00,27.07,27.08,27.05,27.07,2600.0,27.0698,27.0798,27.0498,27.0698,2600.0
2008-05-21 13:20:00,27.07,27.07,27.05,27.06,7900.0,27.0698,27.0698,27.0498,27.0598,7900.0
2008-05-21 13:30:00,27.06,27.08,27.0,27.02,17600.0,27.0598,27.0798,26.9998,27.0198,17600.0
2008-05-21 13:40:00,27.03,27.05,27.02,27.03,7700.0,27.0298,27.0498,27.0198,27.0298,7700.0
2008-05-21 13:50:00,27.03,27.07,27.03,27.05,12700.0,27.0298,27.0698,27.0298,27.0498,12700.0
2008-05-21 14:00:00,27.06,27.06,26.93,26.96,75300.0,27.0598,27.0598,26.9298,26.9598,75300.0
2008-05-21 14:10:00,26.95,26.96,26.81,26.81,47500.0,26.9498,26.9598,26.8098,26.8098,47500.0
2008-05-21 14:20:00,26.81,26.89,26.78,26.89,23200.0,26.8098,26.8898,26.7798,26.8898,23200.0
2008-05-21 14:30:00,26.9,26.93,26.89,26.91,25600.0,26.8998,26.9298,26.8898,26.9098,25600.0
2008-05-21 14:40:00,26.91,26.97,26.88,26.94,99700.0,26.9098,26.9698,26.8798,26.9398,99700.0
2008-05-21 14:50:00,26.96,27.04,26.9,26.91,74300.0,26.9598,27.0398,26.8998,26.9098,74300.0
2008-05-21 15:00:00,26.9,26.97,26.9,26.92,14500.0,26.8998,26.9698,26.8998,26.9198,14500.0
2008-05-21 15:10:00,26.92,26.97,26.91,26.93,23400.0,26.9198,26.9698,26.9098,26.9298,23400.0
2008-05-21 15:20:00,26.93,26.96,26.92,26.94,35400.0,26.9298,26.9598,26.9198,26.9398,35400.0
2008-05-21 15:30:00,26.94,26.96,26.92,26.94,11100.0,26.9398,26.9598,26.9198,26.9398,11100.0
2008-05-21 15:40:00,26.94,26.99,26.9,26.97,16600.0,26.9398,26.9898,26.8998,26.9698,16600.0
2008-05-21 15:50:00,26.98,27.0,26.9,26.94,50700.0,26.9798,26.9998,26.8998,26.9398,50700.0
2008-05-22 09:30:00,27.01,27.06,26.81,26.83,48000.0,27.0098,27.0598,26.8098,26.8298,48000.0
2008-05-22 09:40:00,26.82,26.85,26.76,26.8,126200.0,26.8198,26.8498,26.7598,26.7998,126200.0
2008-05-22 09:50:00,26.78,26.81,26.67,26.73,120100.0,26.7798,26.8098,26.6698,26.7298,120100.0
2008-05-22 10:00:00,26.73,26.75,26.64,26.65,99900.0,26.7298,26.7498,26.6398,26.6498,99900.0
2008-05-22 10:10:00,26.66,26.74,26.65,26.71,15000.0,26.6598,26.7398,26.6498,26.7098,15000.0
2008-05-22 10:20:00,26.72,26.73,26.67,26.69,16200.0,26.7198,26.7298,26.6698,26.6898,16200.0
2008-05-22 10:30:00,26.69,26.85,26.69,26.84,17100.0,26.6898,26.8498,26.6898,26.8398,17100.0
2008-05-22 10:40:00,26.84,26.84,26.82,26.83,67300.0,26.8398,26.8398,26.8198,26.8298,67300.0
2008-05-22 10:50:00,26.83,26.83,26.82,26.83,7300.0,26.8298,26.8298,26.8198,26.8298,7300.0
2008-05-22 11:00:00,26.82,26.85,26.82,26.85,4000.0,26.8198,26.8498,26.8198,26.8498,4000.0
2008-05-22 11:10:00,26.84,26.89,26.84,26.87,4100.0,26.8398,26.8898,26.8398,26.8698,4100.0
2008-05-22 11:20:00,26.86,26.93,26.81,26.83,17500.0,26.8598,26.9298,26.8098,26.8298,17500.0
2008-05-22 11:30:00,26.83,26.84,26.82,26.83,8300.0,26.8298,26.8398,26.8198,26.8298,8300.0
2008-05-22 11:40:00,26.82,26.85,26.8,26.85,26300.0,26.8198,26.8498,26.7998,26.8498,26300.0
2008-05-22 11:50:00,26.85,26.86,26.84,26.85,15900.0,26.8498,26.8598,26.8398,26.8498,15900.0
2008-05-22 12:00:00,26.85,26.87,26.84,26.87,24000.0,26.8498,26.8698,26.8398,26.8698,24000.0
2008-05-22 12:10:00,26.87,26.88,26.86,26.88,11300.0,26.8698,26.8798,26.8598,26.8798,11300.0
2008-05-22 12:20:00,26.88,26.88,26.8,26.82,12300.0,26.8798,26.8798,26.7998,26.8198,12300.0
2008-05-22 12:30:00,26.82,26.85,26.77,26.8,5900.0,26.8198,26.8498,26.7698,26.7998,5900.0
2008-05-22 12:40:00,26.8,26.8,26.79,26.8,9300.0,26.7998,26.7998,26.7898,26.7998,9300.0
2008-05-22 12:50:00,26.8,26.8,26.79,26.8,4700.0,26.7998,26.7998,26.7898,26.7998,4700.0
2008-05-22 13:00:00,26.8,26.81,26.77,26.77,9600.0,26.7998,26.8098,26.7698,26.7698,9600.0
2008-05-22 13:10:00,26.76,26.82,26.76,26.82,10400.0,26.7598,26.8198,26.7598,26.8198,10400.0
2008-05-22 13:20:00,26.82,26.83,26.79,26.8,14500.0,26.8198,26.8298,26.7898,26.7998,14500.0
2008-05-22 13:30:00,26.8,26.8,26.75,26.79,15100.0,26.7998,26.7998,26.7498,26.7898,15100.0
2008-05-22 13:40:00,26.8,26.85,26.8,26.85,16100.0,26.7998,26.8498,26.7998,26.8498,16100.0
2008-05-22 13:50:00,26.88,26.88,26.8,26.82,155700.0,26.8798,26.8798,26.7998,26.8198,155700.0
2008-05-22 14:00:00,26.84,26.85,26.76,26.77,26000.0,26.8398,26.8498,26.7598,26.7698,26000.0
2008-05-22 14:10:00,26.77,26.79,26.7,26.7,44900.0,26.7698,26.7898,26.6998,26.6998,44900.0
2008-05-22 14:20:00,26.7,26.74,26.65,26.72,19000.0,26.6998,26.7398,26.6498,26.7198,19000.0
2008-05-22 14:30:00,26.71,26.76,26.67,26.76,17500.0,26.7098,26.7598,26.6698,26.7598,17500.0
2008-05-22 14:40:00,26.75,26.79,26.7,26.76,29500.0,26.7498,26.7898,26.6998,26.7598,29500.0
2008-05-22 14:50:00,26.77,26.83,26.75,26.77,7400.0,26.7698,26.8298,26.7498,26.7698,7400.0
2008-05-22 15:00:00,26.78,26.8,26.75,26.76,5700.0,26.7798,26.7998,26.7498,26.7598,5700.0
2008-05-22 15:10:00,26.75,26.75,26.71,26.74,4100.0,26.7498,26.7498,26.7098,26.7398,4100.0
2008-05-22 15:20:00,26.74,26.8,26.72,26.72,43200.0,26.7398,26.7998,26.7198,26.7198,43200.0
2008-05-22 15:30:00,26.73,26.77,26.72,26.74,21700.0,26.7298,26.7698,26.7198,26.7398,21700.0
2008-05-22 15:40:00,26.74,26.77,26.67,26.77,42700.0,26.7398,26.7698,26.6698,26.7698,42700.0
2008-05-22 15:50:00,26.77,26.8,26.71,26.76,64900.0,26.7698,26.7998,26.7098,26.7598,64900.0
2008-05-23 09:30:00,26.62,26.72,26.5,26.7,29400.0,26.6198,26.7198,26.4998,26.6998,29400.0
2008-05-23 09:40:00,26.69,26.79,26.69,26.73,8300.0,26.6898,26.7898,26.6898,26.7298,8300.0
2008-05-23 09:50:00,26.72,26.78,26.64,26.77,64900.0,26.7198,26.7798,26.6398,26.7698,64900.0
2008-05-23 10:00:00,26.78,26.95,26.78,26.89,47400.0,26.7798,26.9498,26.7798,26.8898,47400.0
2008-05-23 10:10:00,26.88,26.89,26.76,26.77,13300.0,26.8798,26.8898,26.7598,26.7698,13300.0
2008-05-23 10:20:00,26.78,26.79,26.63,26.65,11200.0,26.7798,26.7898,26.6298,26.6498,11200.0
2008-05-23 10:30:00,26.64,26.67,26.63,26.66,27400.0,26.6398,26.6698,26.6298,26.6598,27400.0
2008-05-23 10:40:00,26.67,26.73,26.66,26.68,7700.0,26.6698,26.7298,26.6598,26.6798,7700.0
2008-05-23 10:50:00,26.71,26.76,26.7,26.74,6800.0,26.7098,26.7598,26.6998,26.7398,6800.0
2008-05-23 11:00:00,26.74,26.74,26.66,26.66,15400.0,26.7398,26.7398,26.6598,26.6598,15400.0
2008-05-23 11:10:00,26.66,26.75,26.66,26.75,8000.0,26.6598,26.7498,26.6598,26.7498,8000.0
2008-05-23 11:20:00,26.78,26.83,26.72,26.73,10200.0,26.7798,26.8298,26.7198,26.7298,10200.0
2008-05-23 11:30:00,26.72,26.78,26.72,26.78,14300.0,26.7198,26.7798,26.7198,26.7798,14300.0
2008-05-23 11:40:00,26.79,26.79,26.71,26.79,3800.0,26.7898,26.7898,26.7098,26.7898,3800.0
2008-05-23 11:50:00,26.78,26.79,26.74,26.75,3300.0,26.7798,26.7898,26.7398,26.7498,3300.0
2008-05-23 12:00:00,26.77,26.86,26.73,26.79,91400.0,26.7698,26.8598,26.7298,26.7898,91400.0
2008-05-23 12:10:00,26.79,26.84,26.79,26.84,6200.0,26.7898,26.8398,26.7898,26.8398,6200.0
2008-05-23 12:20:00,26.84,26.88,26.84,26.88,3300.0,26.8398,26.8798,26.8398,26.8798,3300.0
2008-05-23 12:30:00,26.87,26.88,26.83,26.87,11400.0,26.8698,26.8798,26.8298,26.8698,11400.0
2008-05-23 12:40:00,26.87,26.87,26.85,26.86,10900.0,26.8698,26.8698,26.8498,26.8598,10900.0
2008-05-23 12:50:00,26.87,26.9,26.86,26.9,11600.0,26.8698,26.8998,26.8598,26.8998,11600.0
2008-05-23 13:00:00,26.89,26.9,26.88,26.89,3600.0,26.8898,26.8998,26.8798,26.8898,3600.0
2008-05-23 13:10:00,26.88,26.91,26.88,26.91,6600.0,26.8798,26.9098,26.8798,26.9098,6600.0
2008-05-23 13:20:00,26.91,27.0,26.91,26.99,14400.0,26.9098,26.9998,26.9098,26.9898,14400.0
2008-05-23 13:30:00,26.98,27.01,26.96,26.97,8100.0,26.9798,27.0098,26.9598,26.9698,8100.0
2008-05-23 13:40:00,26.96,27.0,26.96,27.0,5600.0,26.9598,26.9998,26.9598,26.9998,5600.0
2008-05-23 13:50:00,26.99,27.0,26.89,26.9,12100.0,26.9898,26.9998,26.8898,26.8998,12100.0
2008-05-23 14:00:00,26.89,26.9,26.89,26.89,4100.0,26.8898,26.8998,26.8898,26.8898,4100.0
2008-05-23 14:10:00,26.9,26.91,26.88,26.89,4000.0,26.8998,26.9098,26.8798,26.8898,4000.0
2008-05-23 14:20:00,26.9,26.96,26.89,26.96,5000.0,26.8998,26.9598,26.8898,26.9598,5000.0
2008-05-23 14:30:00,26.96,26.99,26.93,26.94,4600.0,26.9598,26.9898,26.9298,26.9398,4600.0
2008-05-23 14:40:00,26.94,27.0,26.94,27.0,4700.0,26.9398,26.9998,26.9398,26.9998,4700.0
2008-05-23 14:50:00,27.0,27.0,26.99,27.0,7000.0,26.9998,26.9998,26.9898,26.9998,7000.0
2008-05-23 15:00:00,26.99,27.03,26.99,27.02,16500.0,26.9898,27.0298,26.9898,27.0198,16500.0
2008-05-23 15:10:00,27.02,27.05,26.99,27.02,36500.0,27.0198,27.0498,26.9898,27.0198,36500.0
2008-05-23 15:20:00,27.05,27.1,27.03,27.09,49200.0,27.0498,27.0998,27.0298,27.0898,49200.0
2008-05-23 15:30:00,27.1,27.13,27.03,27.03,69400.0,27.0998,27.1298,27.0298,27.0298,69400.0
2008-05-23 15:40:00,27.03,27.1,27.02,27.1,69100.0,27.0298,27.0998,27.0198,27.0998,69100.0
2008-05-23 15:50:00,27.11,27.11,26.92,26.92,55900.0,27.1098,27.1098,26.9198,26.9198,55900.0
2008-05-27 09:30:00,26.89,27.01,26.88,27.01,9300.0,26.8898,27.0098,26.8798,27.0098,9300.0
2008-05-27 09:40:00,27.04,27.09,27.02,27.09,15200.0,27.0398,27.0898,27.0198,27.0898,15200.0
2008-05-27 09:50:00,27.1,27.24,27.07,27.11,25100.0,27.0998,27.2398,27.0698,27.1098,25100.0
2008-05-27 10:00:00,27.11,27.3,27.05,27.25,28300.0,27.1098,27.2998,27.0498,27.2498,28300.0
2008-05-27 10:10:00,27.25,27.25,27.11,27.22,8400.0,27.2498,27.2498,27.1098,27.2198,8400.0
2008-05-27 10:20:00,27.23,27.25,27.13,27.25,14400.0,27.2298,27.2498,27.1298,27.2498,14400.0
2008-05-27 10:30:00,27.25,27.25,27.18,27.2,28100.0,27.2498,27.2498,27.1798,27.1998,28100.0
2008-05-27 10:40:00,27.19,27.2,27.11,27.11,20200.0,27.1898,27.1998,27.1098,27.1098,20200.0
2008-05-27 10:50:00,27.11,27.19,27.1,27.19,7500.0,27.1098,27.1898,27.0998,27.1898,7500.0
2008-05-27 11:00:00,27.19,27.2,27.07,27.09,19300.0,27.1898,27.1998,27.0698,27.0898,19300.0
2008-05-27 11:10:00,27.07,27.12,27.06,27.09,3900.0,27.0698,27.1198,27.0598,27.0898,3900.0
2008-05-27 11:20:00,27.08,27.1,27.05,27.06,8100.0,27.0798,27.0998,27.0498,27.0598,8100.0
2008-05-27 11:30:00,27.09,27.09,27.04,27.07,5800.0,27.0898,27.0898,27.0398,27.0698,5800.0
2008-05-27 11:40:00,27.1,27.12,27.06,27.12,3600.0,27.0998,27.1198,27.0598,27.1198,3600.0
2008-05-27 11:50:00,27.14,27.14,27.02,27.02,4700.0,27.1398,27.1398,27.0198,27.0198,4700.0
2008-05-27 12:00:00,27.02,27.04,27.0,27.03,2900.0,27.0198,27.0398,26.9998,27.0298,2900.0
2008-05-27 12:10:00,27.03,27.06,27.03,27.05,21100.0,27.0298,27.0598,27.0298,27.0498,21100.0
2008-05-27 12:20:00,27.05,27.07,27.02,27.05,24300.0,27.0498,27.0698,27.0198,27.0498,24300.0
2008-05-27 12:30:00,27.06,27.07,27.04,27.07,4900.0,27.0598,27.0698,27.0398,27.0698,4900.0
2008-05-27 12:40:00,27.09,27.1,27.04,27.06,11900.0,27.0898,27.0998,27.0398,27.0598,11900.0
2008-05-27 12:50:00,27.05,27.06,27.02,27.05,3200.0,27.0498,27.0598,27.0198,27.0498,3200.0
2008-05-27 13:00:00,27.05,27.08,27.04,27.08,6500.0,27.0498,27.0798,27.0398,27.0798,6500.0
2008-05-27 13:10:00,27.07,27.08,27.05,27.06,5300.0,27.0698,27.0798,27.0498,27.0598,5300.0
2008-05-27 13:20:00,27.07,27.15,27.07,27.15,7300.0,27.0698,27.1498,27.0698,27.1498,7300.0
2008-05-27 13:30:00,27.14,27.15,27.07,27.12,5300.0,27.1398,27.1498,27.0698,27.1198,5300.0
2008-05-27 13:40:00,27.12,27.15,27.12,27.15,1000.0,27.1198,27.1498,27.1198,27.1498,1000.0
2008-05-27 13:50:00,27.15,27.15,27.14,27.15,2500.0,27.1498,27.1498,27.1398,27.1498,2500.0
2008-05-27 14:00:00,27.15,27.15,27.1,27.13,7800.0,27.1498,27.1498,27.0998,27.1298,7800.0
2008-05-27 14:10:00,27.12,27.16,27.09,27.09,8500.0,27.1198,27.1598,27.0898,27.0898,8500.0
2008-05-27 14:20:00,27.08,27.13,27.08,27.13,10500.0,27.0798,27.1298,27.0798,27.1298,10500.0
2008-05-27 14:30:00,27.13,27.15,27.12,27.15,7000.0,27.1298,27.1498,27.1198,27.1498,7000.0
2008-05-27 14:40:00,27.15,27.17,27.15,27.17,9500.0,27.1498,27.1698,27.1498,27.1698,9500.0
2008-05-27 14:50:00,27.17,27.18,27.16,27.17,7700.0,27.1698,27.1798,27.1598,27.1698,7700.0
2008-05-27 15:00:00,27.16,27.17,27.12,27.17,14900.0,27.1598,27.1698,27.1198,27.1698,14900.0
2008-05-27 15:10:00,27.15,27.15,27.12,27.14,5500.0,27.1498,27.1498,27.1198,27.1398,5500.0
2008-05-27 15:20:00,27.13,27.16,27.13,27.16,10100.0,27.1298,27.1598,27.1298,27.1598,10100.0
2008-05-27 15:30:00,27.15,27.17,27.14,27.15,12100.0,27.1498,27.1698,27.1398,27.1498,12100.0
2008-05-27 15:40:00,27.14,27.14,27.04,27.05,35900.0,27.1398,27.1398,27.0398,27.0498,35900.0
2008-05-27 15:50:00,27.06,27.16,26.96,27.16,60600.0,27.0598,27.1598,26.9598,27.1598,60600.0
2008-05-28 09:30:00,27.02,27.06,26.86,26.92,7300.0,27.0198,27.0598,26.8598,26.9198,7300.0
2008-05-28 09:40:00,26.94,27.0,26.94,27.0,6100.0,26.9398,26.9998,26.9398,26.9998,6100.0
2008-05-28 09:50:00,27.0,27.02,26.99,27.02,5200.0,26.9998,27.0198,26.9898,27.0198,5200.0
2008-05-28 10:00:00,27.02,27.02,26.96,27.0,17400.0,27.0198,27.0198,26.9598,26.9998,17400.0
2008-05-28 10:10:00,26.99,27.0,26.98,26.98,10400.0,26.9898,26.9998,26.9798,26.9798,10400.0
2008-05-28 10:20:00,26.98,26.99,26.93,26.95,4700.0,26.9798,26.9898,26.9298,26.9498,4700.0
2008-05-28 10:30:00,26.94,26.98,26.93,26.98,12500.0,26.9398,26.9798,26.9298,26.9798,12500.0
2008-05-28 10:40:00,26.97,27.02,26.97,27.01,9600.0,26.9698,27.0198,26.9698,27.0098,9600.0
2008-05-28 10:50:00,27.02,27.07,27.01,27.06,7300.0,27.0198,27.0698,27.0098,27.0598,7300.0
2008-05-28 11:00:00,27.05,27.05,26.98,27.01,7100.0,27.0498,27.0498,26.9798,27.0098,7100.0
2008-05-28 11:10:00,27.01,27.03,26.98,26.99,7400.0,27.0098,27.0298,26.9798,26.9898,7400.0
2008-05-28 11:20:00,26.98,27.01,26.94,26.97,10300.0,26.9798,27.0098,26.9398,26.9698,10300.0
2008-05-28 11:30:00,26.97,26.99,26.94,26.97,20900.0,26.9698,26.9898,26.9398,26.9698,20900.0
2008-05-28 11:40:00,26.97,26.99,26.91,26.92,9400.0,26.9698,26.9898,26.9098,26.9198,9400.0
2008-05-28 11:50:00,26.91,26.97,26.91,26.92,6000.0,26.9098,26.9698,26.9098,26.9198,6000.0
2008-05-28 12:00:00,26.91,26.93,26.86,26.88,10200.0,26.9098,26.9298,26.8598,26.8798,10200.0
2008-05-28 12:10:00,26.88,26.91,26.88,26.91,9500.0,26.8798,26.9098,26.8798,26.9098,9500.0
2008-05-28 12:20:00,26.91,26.93,26.88,26.88,7500.0,26.9098,26.9298,26.8798,26.8798,7500.0
2008-05-28 12:30:00,26.88,26.89,26.87,26.88,13600.0,26.8798,26.8898,26.8698,26.8798,13600.0
2008-05-28 12:40:00,26.88,26.88,26.86,26.86,7400.0,26.8798,26.8798,26.8598,26.8598,7400.0
2008-05-28 12:50:00,26.86,26.87,26.84,26.87,6500.0,26.8598,26.8698,26.8398,26.8698,6500.0
2008-05-28 13:00:00,26.86,26.88,26.85,26.87,5300.0,26.8598,26.8798,26.8498,26.8698,5300.0
2008-05-28 13:10:00,26.87,26.88,26.86,26.87,7000.0,26.8698,26.8798,26.8598,26.8698,7000.0
2008-05-28 13:20:00,26.87,26.87,26.85,26.85,5000.0,26.8698,26.8698,26.8498,26.8498,5000.0
2008-05-28 13:30:00,26.86,26.87,26.85,26.85,5800.0,26.8598,26.8698,26.8498,26.8498,5800.0
2008-05-28 13:40:00,26.85,26.86,26.85,26.85,9300.0,26.8498,26.8598,26.8498,26.8498,9300.0
2008-05-28 13:50:00,26.85,26.86,26.83,26.85,2800.0,26.8498,26.8598,26.8298,26.8498,2800.0
2008-05-28 14:00:00,26.83,26.83,26.79,26.79,4300.0,26.8298,26.8298,26.7898,26.7898,4300.0
2008-05-28 14:10:00,26.79,26.82,26.78,26.81,8200.0,26.7898,26.8198,26.7798,26.8098,8200.0
2008-05-28 14:20:00,26.79,26.8,26.76,26.78,3100.0,26.7898,26.7998,26.7598,26.7798,3100.0
2008-05-28 14:30:00,26.8,26.81,26.77,26.81,1700.0,26.7998,26.8098,26.7698,26.8098,1700.0
2008-05-28 14:40:00,26.82,26.85,26.81,26.83,5000.0,26.8198,26.8498,26.8098,26.8298,5000.0
2008-05-28 14:50:00,26.82,26.82,26.74,26.78,92800.0,26.8198,26.8198,26.7398,26.7798,92800.0
2008-05-28 15:00:00,26.78,26.8,26.77,26.77,4000.0,26.7798,26.7998,26.7698,26.7698,4000.0
2008-05-28 15:10:00,26.77,26.78,26.75,26.78,6100.0,26.7698,26.7798,26.7498,26.7798,6100.0
2008-05-28 15:20:00,26.76,26.81,26.76,26.81,12600.0,26.7598,26.8098,26.7598,26.8098,12600.0
2008-05-28 15:30:00,26.81,26.85,26.8,26.83,7800.0,26.8098,26.8498,26.7998,26.8298,7800.0
2008-05-28 15:40:00,26.81,26.85,26.8,26.84,15900.0,26.8098,26.8498,26.7998,26.8398,15900.0
2008-05-28 15:50:00,26.84,26.87,26.82,26.83,27500.0,26.8398,26.8698,26.8198,26.8298,27500.0
2008-05-29 09:30:00,26.79,26.87,26.72,26.77,9100.0,26.7898,26.8698,26.7198,26.7698,9100.0
2008-05-29 09:40:00,26.82,26.82,26.74,26.77,3600.0,26.8198,26.8198,26.7398,26.7698,3600.0
2008-05-29 09:50:00,26.77,26.8,26.72,26.8,8000.0,26.7698,26.7998,26.7198,26.7998,8000.0
2008-05-29 10:00:00,26.82,26.87,26.81,26.81,5700.0,26.8198,26.8698,26.8098,26.8098,5700.0
2008-05-29 10:10:00,26.81,26.95,26.79,26.92,6600.0,26.8098,26.9498,26.7898,26.9198,6600.0
2008-05-29 10:20:00,26.92,26.97,26.91,26.95,6800.0,26.9198,26.9698,26.9098,26.9498,6800.0
2008-05-29 10:30:00,26.93,26.93,26.79,26.92,10500.0,26.9298,26.9298,26.7898,26.9198,10500.0
2008-05-29 10:40:00,26.94,27.0,26.93,26.98,6000.0,26.9398,26.9998,26.9298,26.9798,6000.0
2008-05-29 10:50:00,26.98,27.0,26.98,26.99,2600.0,26.9798,26.9998,26.9798,26.9898,2600.0
2008-05-29 11:00:00,26.98,27.02,26.98,27.0,2300.0,26.9798,27.0198,26.9798,26.9998,2300.0
2008-05-29 11:10:00,27.01,27.02,26.97,26.99,3800.0,27.0098,27.0198,26.9698,26.9898,3800.0
2008-05-29 11:20:00,26.99,27.0,26.95,27.0,2600.0,26.9898,26.9998,26.9498,26.9998,2600.0
2008-05-29 11:30:00,27.01,27.01,26.99,27.0,3500.0,27.0098,27.0098,26.9898,26.9998,3500.0
2008-05-29 11:40:00,27.0,27.04,26.99,27.03,9800.0,26.9998,27.0398,26.9898,27.0298,9800.0
2008-05-29 11:50:00,27.03,27.04,26.98,26.98,5900.0,27.0298,27.0398,26.9798,26.9798,5900.0
2008-05-29 12:00:00,26.97,26.98,26.91,26.91,9500.0,26.9698,26.9798,26.9098,26.9098,9500.0
2008-05-29 12:10:00,26.93,26.97,26.91,26.91,15300.0,26.9298,26.9698,26.9098,26.9098,15300.0
2008-05-29 12:20:00,26.92,26.94,26.91,26.94,3300.0,26.9198,26.9398,26.9098,26.9398,3300.0
2008-05-29 12:30:00,26.93,26.97,26.93,26.95,17100.0,26.9298,26.9698,26.9298,26.9498,17100.0
2008-05-29 12:40:00,26.95,26.98,26.94,26.95,31300.0,26.9498,26.9798,26.9398,26.9498,31300.0
2008-05-29 12:50:00,26.94,26.95,26.92,26.95,5600.0,26.9398,26.9498,26.9198,26.9498,5600.0
2008-05-29 13:00:00,26.95,26.97,26.94,26.95,6900.0,26.9498,26.9698,26.9398,26.9498,6900.0
2008-05-29 13:10:00,26.95,26.96,26.95,26.96,4600.0,26.9498,26.9598,26.9498,26.9598,4600.0
2008-05-29 13:20:00,26.95,27.0,26.94,26.98,4200.0,26.9498,26.9998,26.9398,26.9798,4200.0
2008-05-29 13:30:00,26.99,27.01,26.97,27.01,7000.0,26.9898,27.0098,26.9698,27.0098,7000.0
2008-05-29 13:40:00,27.01,27.01,26.95,26.99,6000.0,27.0098,27.0098,26.9498,26.9898,6000.0
2008-05-29 13:50:00,26.98,27.0,26.96,26.96,2500.0,26.9798,26.9998,26.9598,26.9598,2500.0
2008-05-29 14:00:00,26.97,26.98,26.93,26.94,4800.0,26.9698,26.9798,26.9298,26.9398,4800.0
2008-05-29 14:10:00,26.94,27.01,26.94,27.01,5500.0,26.9398,27.0098,26.9398,27.0098,5500.0
2008-05-29 14:20:00,27.01,27.03,26.96,27.0,15300.0,27.0098,27.0298,26.9598,26.9998,15300.0
2008-05-29 14:30:00,27.01,27.01,26.95,27.0,24200.0,27.0098,27.0098,26.9498,26.9998,24200.0
2008-05-29 14:40:00,27.0,27.05,27.0,27.05,18700.0,26.9998,27.0498,26.9998,27.0498,18700.0
2008-05-29 14:50:00,27.06,27.09,27.03,27.06,37200.0,27.0598,27.0898,27.0298,27.0598,37200.0
2008-05-29 15:00:00,27.05,27.09,27.05,27.08,25100.0,27.0498,27.0898,27.0498,27.0798,25100.0
2008-05-29 15:10:00,27.08,27.08,27.02,27.05,9200.0,27.0798,27.0798,27.0198,27.0498,9200.0
2008-05-29 15:20:00,27.06,27.06,26.96,27.01,21600.0,27.0598,27.0598,26.9598,27.0098,21600.0
2008-05-29 15:30:00,27.03,27.06,27.01,27.04,14000.0,27.0298,27.0598,27.0098,27.0398,14000.0
2008-05-29 15:40:00,27.06,27.12,27.02,27.08,18600.0,27.0598,27.1198,27.0198,27.0798,18600.0
2008-05-29 15:50:00,27.05,27.1,27.03,27.05,11800.0,27.0498,27.0998,27.0298,27.0498,11800.0
2008-05-30 09:30:00,27.03,27.1,27.03,27.1,22100.0,27.0298,27.0998,27.0298,27.0998,22100.0
2008-05-30 09:40:00,27.08,27.25,27.05,27.14,57000.0,27.0798,27.2498,27.0498,27.1398,57000.0
2008-05-30 09:50:00,27.11,27.16,27.06,27.1,79800.0,27.1098,27.1598,27.0598,27.0998,79800.0
2008-05-30 10:00:00,27.1,27.12,27.05,27.05,17800.0,27.0998,27.1198,27.0498,27.0498,17800.0
2008-05-30 10:10:00,27.06,27.09,27.03,27.06,34300.0,27.0598,27.0898,27.0298,27.0598,34300.0
2008-05-30 10:20:00,27.07,27.08,27.0,27.06,61600.0,27.0698,27.0798,26.9998,27.0598,61600.0
2008-05-30 10:30:00,27.07,27.09,27.01,27.06,31200.0,27.0698,27.0898,27.0098,27.0598,31200.0
2008-05-30 10:40:00,27.07,27.15,27.03,27.14,22500.0,27.0698,27.1498,27.0298,27.1398,22500.0
2008-05-30 10:50:00,27.15,27.18,27.07,27.17,21700.0,27.1498,27.1798,27.0698,27.1698,21700.0
2008-05-30 11:00:00,27.17,27.17,27.07,27.11,41800.0,27.1698,27.1698,27.0698,27.1098,41800.0
2008-05-30 11:10:00,27.11,27.12,27.02,27.03,15000.0,27.1098,27.1198,27.0198,27.0298,15000.0
2008-05-30 11:20:00,27.04,27.04,26.99,27.02,5400.0,27.0398,27.0398,26.9898,27.0198,5400.0
2008-05-30 11:30:00,27.01,27.03,27.01,27.02,3700.0,27.0098,27.0298,27.0098,27.0198,3700.0
2008-05-30 11:40:00,27.02,27.04,27.02,27.03,3500.0,27.0198,27.0398,27.0198,27.0298,3500.0
2008-05-30 11:50:00,27.03,27.03,27.01,27.02,4700.0,27.0298,27.0298,27.0098,27.0198,4700.0
2008-05-30 12:00:00,27.01,27.01,26.88,26.92,45000.0,27.0098,27.0098,26.8798,26.9198,45000.0
2008-05-30 12:10:00,26.93,26.95,26.89,26.94,16600.0,26.9298,26.9498,26.8898,26.9398,16600.0
2008-05-30 12:20:00,26.94,26.96,26.93,26.95,4400.0,26.9398,26.9598,26.9298,26.9498,4400.0
2008-05-30 12:30:00,26.95,26.97,26.94,26.97,6700.0,26.9498,26.9698,26.9398,26.9698,6700.0
2008-05-30 12:40:00,26.97,26.97,26.95,26.96,17700.0,26.9698,26.9698,26.9498,26.9598,17700.0
2008-05-30 12:50:00,26.97,27.04,26.95,27.02,25700.0,26.9698,27.0398,26.9498,27.0198,25700.0
2008-05-30 13:00:00,27.04,27.08,27.01,27.01,14600.0,27.0398,27.0798,27.0098,27.0098,14600.0
2008-05-30 13:10:00,27.01,27.03,27.0,27.01,1600.0,27.0098,27.0298,26.9998,27.0098,1600.0
2008-05-30 13:20:00,27.03,27.05,27.03,27.03,13900.0,27.0298,27.0498,27.0298,27.0298,13900.0
2008-05-30 13:30:00,27.03,27.05,27.03,27.03,6800.0,27.0298,27.0498,27.0298,27.0298,6800.0
2008-05-30 13:40:00,27.03,27.11,27.03,27.11,26500.0,27.0298,27.1098,27.0298,27.1098,26500.0
2008-05-30 13:50:00,27.11,27.11,27.1,27.11,2100.0,27.1098,27.1098,27.0998,27.1098,2100.0
2008-05-30 14:00:00,27.1,27.25,27.1,27.22,62500.0,27.0998,27.2498,27.0998,27.2198,62500.0
2008-05-30 14:10:00,27.25,27.33,27.23,27.31,78500.0,27.2498,27.3298,27.2298,27.3098,78500.0
2008-05-30 14:20:00,27.33,27.34,27.21,27.29,16400.0,27.3298,27.3398,27.2098,27.2898,16400.0
2008-05-30 14:30:00,27.27,27.27,27.21,27.24,7200.0,27.2698,27.2698,27.2098,27.2398,7200.0
2008-05-30 14:40:00,27.24,27.3,27.16,27.2,13900.0,27.2398,27.2998,27.1598,27.1998,13900.0
2008-05-30 14:50:00,27.18,27.27,27.17,27.27,6300.0,27.1798,27.2698,27.1698,27.2698,6300.0
2008-05-30 15:00:00,27.27,27.27,27.09,27.09,27300.0,27.2698,27.2698,27.0898,27.0898,27300.0
2008-05-30 15:10:00,27.09,27.12,27.09,27.09,36000.0,27.0898,27.1198,27.0898,27.0898,36000.0
2008-05-30 15:20:00,27.1,27.1,27.04,27.08,23800.0,27.0998,27.0998,27.0398,27.0798,23800.0
2008-05-30 15:30:00,27.08,27.08,27.04,27.06,16500.0,27.0798,27.0798,27.0398,27.0598,16500.0
2008-05-30 15:40:00,27.06,27.06,27.01,27.06,40300.0,27.0598,27.0598,27.0098,27.0598,40300.0
2008-05-30 15:50:00,27.05,27.31,27.0,27.05,78000.0,27.0498,27.3098,26.9998,27.0498,78000.0
2008-06-02 09:30:00,27.27,27.27,26.85,26.91,10300.0,27.2698,27.2698,26.8498,26.9098,10300.0
2008-06-02 09:40:00,26.91,26.94,26.87,26.87,8700.0,26.9098,26.9398,26.8698,26.8698,8700.0
2008-06-02 09:50:00,26.87,26.88,26.75,26.82,11800.0,26.8698,26.8798,26.7498,26.8198,11800.0
2008-06-02 10:00:00,26.82,26.91,26.82,26.89,15900.0,26.8198,26.9098,26.8198,26.8898,15900.0
2008-06-02 10:10:00,26.9,26.92,26.85,26.89,17800.0,26.8998,26.9198,26.8498,26.8898,17800.0
2008-06-02 10:20:00,26.88,26.91,26.85,26.91,20900.0,26.8798,26.9098,26.8498,26.9098,20900.0
2008-06-02 10:30:00,26.91,26.94,26.9,26.9,9600.0,26.9098,26.9398,26.8998,26.8998,9600.0
2008-06-02 10:40:00,26.91,26.93,26.89,26.89,28300.0,26.9098,26.9298,26.8898,26.8898,28300.0
2008-06-02 10:50:00,26.89,26.98,26.89,26.96,22600.0,26.8898,26.9798,26.8898,26.9598,22600.0
2008-06-02 11:00:00,26.95,26.95,26.9,26.92,23600.0,26.9498,26.9498,26.8998,26.9198,23600.0
2008-06-02 11:10:00,26.92,26.95,26.91,26.92,10000.0,26.9198,26.9498,26.9098,26.9198,10000.0
2008-06-02 11:20:00,26.92,26.94,26.89,26.9,21400.0,26.9198,26.9398,26.8898,26.8998,21400.0
2008-06-02 11:30:00,26.89,26.93,26.88,26.89,56900.0,26.8898,26.9298,26.8798,26.8898,56900.0
2008-06-02 11:40:00,26.9,26.91,26.89,26.9,14700.0,26.8998,26.9098,26.8898,26.8998,14700.0
2008-06-02 11:50:00,26.89,26.91,26.87,26.9,16500.0,26.8898,26.9098,26.8698,26.8998,16500.0
2008-06-02 12:00:00,26.91,26.91,26.88,26.89,13000.0,26.9098,26.9098,26.8798,26.8898,13000.0
2008-06-02 12:10:00,26.89,26.9,26.87,26.88,12900.0,26.8898,26.8998,26.8698,26.8798,12900.0
2008-06-02 12:20:00,26.87,26.88,26.83,26.86,17300.0,26.8698,26.8798,26.8298,26.8598,17300.0
2008-06-02 12:30:00,26.86,26.86,26.75,26.75,35900.0,26.8598,26.8598,26.7498,26.7498,35900.0
2008-06-02 12:40:00,26.76,26.77,26.72,26.72,30100.0,26.7598,26.7698,26.7198,26.7198,30100.0
2008-06-02 12:50:00,26.72,26.8,26.72,26.8,20100.0,26.7198,26.7998,26.7198,26.7998,20100.0
2008-06-02 13:00:00,26.79,26.8,26.79,26.79,18700.0,26.7898,26.7998,26.7898,26.7898,18700.0
2008-06-02 13:10:00,26.8,26.8,26.79,26.8,12700.0,26.7998,26.7998,26.7898,26.7998,12700.0
2008-06-02 13:20:00,26.79,26.82,26.79,26.82,12500.0,26.7898,26.8198,26.7898,26.8198,12500.0
2008-06-02 13:30:00,26.82,26.86,26.82,26.86,11900.0,26.8198,26.8598,26.8198,26.8598,11900.0
2008-06-02 13:40:00,26.86,26.94,26.86,26.93,9000.0,26.8598,26.9398,26.8598,26.9298,9000.0
2008-06-02 13:50:00,26.92,27.0,26.92,26.95,14800.0,26.9198,26.9998,26.9198,26.9498,14800.0
2008-06-02 14:00:00,26.95,26.96,26.9,26.92,9100.0,26.9498,26.9598,26.8998,26.9198,9100.0
2008-06-02 14:10:00,26.92,26.95,26.91,26.95,5800.0,26.9198,26.9498,26.9098,26.9498,5800.0
2008-06-02 14:20:00,26.95,26.95,26.89,26.94,10400.0,26.9498,26.9498,26.8898,26.9398,10400.0
2008-06-02 14:30:00,26.94,26.95,26.89,26.91,13200.0,26.9398,26.9498,26.8898,26.9098,13200.0
2008-06-02 14:40:00,26.9,26.94,26.89,26.94,13800.0,26.8998,26.9398,26.8898,26.9398,13800.0
2008-06-02 14:50:00,26.94,26.95,26.9,26.94,19500.0,26.9398,26.9498,26.8998,26.9398,19500.0
2008-06-02 15:00:00,26.94,26.95,26.86,26.86,9000.0,26.9398,26.9498,26.8598,26.8598,9000.0
2008-06-02 15:10:00,26.86,26.86,26.8,26.83,34100.0,26.8598,26.8598,26.7998,26.8298,34100.0
2008-06-02 15:20:00,26.83,26.97,26.83,26.96,9700.0,26.8298,26.9698,26.8298,26.9598,9700.0
2008-06-02 15:30:00,26.96,26.98,26.9,26.91,10200.0,26.9598,26.9798,26.8998,26.9098,10200.0
2008-06-02 15:40:00,26.9,26.93,26.89,26.91,26600.0,26.8998,26.9298,26.8898,26.9098,26600.0
2008-06-02 15:50:00,26.92,26.99,26.91,26.99,28700.0,26.9198,26.9898,26.9098,26.9898,28700.0
2008-06-03 09:30:00,27.0,27.0,26.75,26.8,38900.0,26.9998,26.9998,26.7498,26.7998,38900.0
2008-06-03 09:40:00,26.8,26.96,26.78,26.96,58000.0,26.7998,26.9598,26.7798,26.9598,58000.0
2008-06-03 09:50:00,26.97,27.07,26.97,27.07,14100.0,26.9698,27.0698,26.9698,27.0698,14100.0
2008-06-03 10:00:00,27.07,27.11,26.97,26.99,34000.0,27.0698,27.1098,26.9698,26.9898,34000.0
2008-06-03 10:10:00,27.01,27.05,26.96,26.97,13400.0,27.0098,27.0498,26.9598,26.9698,13400.0
2008-06-03 10:20:00,26.98,27.02,26.96,27.01,77300.0,26.9798,27.0198,26.9598,27.0098,77300.0
2008-06-03 10:30:00,27.0,27.08,27.0,27.04,15400.0,26.9998,27.0798,26.9998,27.0398,15400.0
2008-06-03 10:40:00,27.05,27.06,27.0,27.0,21400.0,27.0498,27.0598,26.9998,26.9998,21400.0
2008-06-03 10:50:00,27.01,27.01,26.97,26.97,24900.0,27.0098,27.0098,26.9698,26.9698,24900.0
2008-06-03 11:00:00,26.98,27.01,26.97,27.0,14300.0,26.9798,27.0098,26.9698,26.9998,14300.0
2008-06-03 11:10:00,27.0,27.01,26.99,27.01,16600.0,26.9998,27.0098,26.9898,27.0098,16600.0
2008-06-03 11:20:00,27.0,27.01,26.98,26.99,17000.0,26.9998,27.0098,26.9798,26.9898,17000.0
2008-06-03 11:30:00,26.99,27.01,26.92,26.99,16800.0,26.9898,27.0098,26.9198,26.9898,16800.0
2008-06-03 11:40:00,26.98,27.0,26.98,27.0,3900.0,26.9798,26.9998,26.9798,26.9998,3900.0
2008-06-03 11:50:00,27.0,27.05,27.0,27.04,5800.0,26.9998,27.0498,26.9998,27.0398,5800.0
2008-06-03 12:00:00,27.04,27.05,27.03,27.05,5900.0,27.0398,27.0498,27.0298,27.0498,5900.0
2008-06-03 12:10:00,27.04,27.04,27.02,27.02,6600.0,27.0398,27.0398,27.0198,27.0198,6600.0
2008-06-03 12:20:00,27.03,27.1,27.02,27.09,9900.0,27.0298,27.0998,27.0198,27.0898,9900.0
2008-06-03 12:30:00,27.07,27.11,27.03,27.03,13400.0,27.0698,27.1098,27.0298,27.0298,13400.0
2008-06-03 12:40:00,27.03,27.04,26.98,27.0,8000.0,27.0298,27.0398,26.9798,26.9998,8000.0
2008-06-03 12:50:00,26.98,26.98,26.92,26.92,3700.0,26.9798,26.9798,26.9198,26.9198,3700.0
2008-06-03 13:00:00,26.92,26.95,26.92,26.95,2600.0,26.9198,26.9498,26.9198,26.9498,2600.0
2008-06-03 13:10:00,26.95,26.99,26.95,26.99,2200.0,26.9498,26.9898,26.9498,26.9898,2200.0
2008-06-03 13:20:00,27.01,27.04,26.9,26.9,4600.0,27.0098,27.0398,26.8998,26.8998,4600.0
2008-06-03 13:30:00,26.9,26.9,26.85,26.87,7700.0,26.8998,26.8998,26.8498,26.8698,7700.0
2008-06-03 13:40:00,26.85,26.87,26.85,26.86,104600.0,26.8498,26.8698,26.8498,26.8598,104600.0
2008-06-03 13:50:00,26.85,26.91,26.85,26.9,17500.0,26.8498,26.9098,26.8498,26.8998,17500.0
2008-06-03 14:00:00,26.9,26.91,26.85,26.86,6200.0,26.8998,26.9098,26.8498,26.8598,6200.0
2008-06-03 14:10:00,26.87,26.89,26.86,26.86,11900.0,26.8698,26.8898,26.8598,26.8598,11900.0
2008-06-03 14:20:00,26.86,26.89,26.86,26.87,26200.0,26.8598,26.8898,26.8598,26.8698,26200.0
2008-06-03 14:30:00,26.87,27.03,26.87,26.96,46000.0,26.8698,27.0298,26.8698,26.9598,46000.0
2008-06-03 14:40:00,26.96,27.02,26.93,26.98,94300.0,26.9598,27.0198,26.9298,26.9798,94300.0
2008-06-03 14:50:00,26.96,26.98,26.94,26.97,9100.0,26.9598,26.9798,26.9398,26.9698,9100.0
2008-06-03 15:00:00,26.95,27.23,26.93,27.16,30500.0,26.9498,27.2298,26.9298,27.1598,30500.0
2008-06-03 15:10:00,27.16,27.23,27.09,27.17,12700.0,27.1598,27.2298,27.0898,27.1698,12700.0
2008-06-03 15:20:00,27.19,27.27,27.15,27.21,44900.0,27.1898,27.2698,27.1498,27.2098,44900.0
2008-06-03 15:30:00,27.2,27.22,27.16,27.21,30700.0,27.1998,27.2198,27.1598,27.2098,30700.0
2008-06-03 15:40:00,27.21,27.25,27.17,27.17,15500.0,27.2098,27.2498,27.1698,27.1698,15500.0
2008-06-03 15:50:00,27.18,27.24,27.09,27.09,34100.0,27.1798,27.2398,27.0898,27.0898,34100.0
2008-06-04 09:30:00,27.0,27.05,26.94,26.96,9400.0,26.9998,27.0498,26.9398,26.9598,9400.0
2008-06-04 09:40:00,26.98,27.07,26.97,27.01,9700.0,26.9798,27.0698,26.9698,27.0098,9700.0
2008-06-04 09:50:00,27.02,27.02,27.0,27.01,7600.0,27.0198,27.0198,26.9998,27.0098,7600.0
2008-06-04 10:00:00,27.01,27.02,26.98,26.99,11400.0,27.0098,27.0198,26.9798,26.9898,11400.0
2008-06-04 10:10:00,26.99,27.0,26.98,27.0,3800.0,26.9898,26.9998,26.9798,26.9998,3800.0
2008-06-04 10:20:00,27.0,27.03,26.99,27.01,24000.0,26.9998,27.0298,26.9898,27.0098,24000.0
2008-06-04 10:30:00,27.02,27.03,27.0,27.02,7600.0,27.0198,27.0298,26.9998,27.0198,7600.0
2008-06-04 10:40:00,27.01,27.05,27.0,27.0,7900.0,27.0098,27.0498,26.9998,26.9998,7900.0
2008-06-04 10:50:00,27.01,27.05,27.0,27.04,31400.0,27.0098,27.0498,26.9998,27.0398,31400.0
2008-06-04 11:00:00,27.05,27.18,27.05,27.09,79200.0,27.0498,27.1798,27.0498,27.0898,79200.0
2008-06-04 11:10:00,27.08,27.23,27.07,27.21,163800.0,27.0798,27.2298,27.0698,27.2098,163800.0
2008-06-04 11:20:00,27.2,27.25,27.02,27.21,100800.0,27.1998,27.2498,27.0198,27.2098,100800.0
2008-06-04 11:30:00,27.22,27.37,27.22,27.35,46700.0,27.2198,27.3698,27.2198,27.3498,46700.0
2008-06-04 11:40:00,27.35,27.42,27.3,27.36,118300.0,27.3498,27.4198,27.2998,27.3598,118300.0
2008-06-04 11:50:00,27.37,27.39,27.25,27.3,56000.0,27.3698,27.3898,27.2498,27.2998,56000.0
2008-06-04 12:00:00,27.3,27.35,27.3,27.35,62300.0,27.2998,27.3498,27.2998,27.3498,62300.0
2008-06-04 12:10:00,27.34,27.39,27.32,27.37,19900.0,27.3398,27.3898,27.3198,27.3698,19900.0
2008-06-04 12:20:00,27.36,27.37,27.29,27.31,15300.0,27.3598,27.3698,27.2898,27.3098,15300.0
2008-06-04 12:30:00,27.32,27.36,27.31,27.35,7600.0,27.3198,27.3598,27.3098,27.3498,7600.0
2008-06-04 12:40:00,27.34,27.35,27.32,27.32,7300.0,27.3398,27.3498,27.3198,27.3198,7300.0
2008-06-04 12:50:00,27.31,27.34,27.3,27.34,14900.0,27.3098,27.3398,27.2998,27.3398,14900.0
2008-06-04 13:00:00,27.32,27.34,27.3,27.32,12800.0,27.3198,27.3398,27.2998,27.3198,12800.0
2008-06-04 13:10:00,27.32,27.32,27.29,27.31,9700.0,27.3198,27.3198,27.2898,27.3098,9700.0
2008-06-04 13:20:00,27.31,27.32,27.3,27.31,21200.0,27.3098,27.3198,27.2998,27.3098,21200.0
2008-06-04 13:30:00,27.3,27.33,27.3,27.32,13000.0,27.2998,27.3298,27.2998,27.3198,13000.0
2008-06-04 13:40:00,27.32,27.36,27.32,27.35,3400.0,27.3198,27.3598,27.3198,27.3498,3400.0
2008-06-04 13:50:00,27.35,27.36,27.32,27.33,15000.0,27.3498,27.3598,27.3198,27.3298,15000.0
2008-06-04 14:00:00,27.33,27.34,27.2,27.2,21800.0,27.3298,27.3398,27.1998,27.1998,21800.0
2008-06-04 14:10:00,27.21,27.23,27.2,27.2,7300.0,27.2098,27.2298,27.1998,27.1998,7300.0
2008-06-04 14:20:00,27.2,27.32,27.2,27.32,6100.0,27.1998,27.3198,27.1998,27.3198,6100.0
2008-06-04 14:30:00,27.31,27.36,27.3,27.35,20900.0,27.3098,27.3598,27.2998,27.3498,20900.0
2008-06-04 14:40:00,27.35,27.36,27.3,27.36,28700.0,27.3498,27.3598,27.2998,27.3598,28700.0
2008-06-04 14:50:00,27.35,27.35,27.26,27.32,28500.0,27.3498,27.3498,27.2598,27.3198,28500.0
2008-06-04 15:00:00,27.33,27.36,27.32,27.34,22700.0,27.3298,27.3598,27.3198,27.3398,22700.0
2008-06-04 15:10:00,27.34,27.34,27.28,27.29,20100.0,27.3398,27.3398,27.2798,27.2898,20100.0
2008-06-04 15:20:00,27.3,27.31,27.23,27.23,17200.0,27.2998,27.3098,27.2298,27.2298,17200.0
2008-06-04 15:30:00,27.23,27.32,27.23,27.32,18700.0,27.2298,27.3198,27.2298,27.3198,18700.0
2008-06-04 15:40:00,27.32,27.32,27.27,27.31,15600.0,27.3198,27.3198,27.2698,27.3098,15600.0
2008-06-04 15:50:00,27.32,27.34,27.26,27.29,51300.0,27.3198,27.3398,27.2598,27.2898,51300.0
2008-06-05 09:30:00,27.4,27.44,27.25,27.4,17700.0,27.3998,27.4398,27.2498,27.3998,17700.0
2008-06-05 09:40:00,27.4,27.44,27.28,27.4,46600.0,27.3998,27.4398,27.2798,27.3998,46600.0
2008-06-05 09:50:00,27.42,27.47,27.4,27.46,31900.0,27.4198,27.4698,27.3998,27.4598,31900.0
2008-06-05 10:00:00,27.46,27.48,27.44,27.48,45100.0,27.4598,27.4798,27.4398,27.4798,45100.0
2008-06-05 10:10:00,27.48,27.48,27.45,27.48,27400.0,27.4798,27.4798,27.4498,27.4798,27400.0
2008-06-05 10:20:00,27.48,27.49,27.46,27.48,19000.0,27.4798,27.4898,27.4598,27.4798,19000.0
2008-06-05 10:30:00,27.48,27.64,27.47,27.6,110100.0,27.4798,27.6398,27.4698,27.5998,110100.0
2008-06-05 10:40:00,27.61,27.63,27.4,27.51,111300.0,27.6098,27.6298,27.3998,27.5098,111300.0
2008-06-05 10:50:00,27.52,27.52,27.47,27.49,19700.0,27.5198,27.5198,27.4698,27.4898,19700.0
2008-06-05 11:00:00,27.48,27.5,27.48,27.5,23400.0,27.4798,27.4998,27.4798,27.4998,23400.0
2008-06-05 11:10:00,27.5,27.5,27.48,27.49,25300.0,27.4998,27.4998,27.4798,27.4898,25300.0
2008-06-05 11:20:00,27.5,27.5,27.48,27.49,15200.0,27.4998,27.4998,27.4798,27.4898,15200.0
2008-06-05 11:30:00,27.49,27.5,27.37,27.4,24000.0,27.4898,27.4998,27.3698,27.3998,24000.0
2008-06-05 11:40:00,27.4,27.44,27.35,27.41,63900.0,27.3998,27.4398,27.3498,27.4098,63900.0
2008-06-05 11:50:00,27.42,27.43,27.4,27.41,16800.0,27.4198,27.4298,27.3998,27.4098,16800.0
2008-06-05 12:00:00,27.42,27.5,27.41,27.5,20500.0,27.4198,27.4998,27.4098,27.4998,20500.0
2008-06-05 12:10:00,27.49,27.5,27.49,27.5,34900.0,27.4898,27.4998,27.4898,27.4998,34900.0
2008-06-05 12:20:00,27.5,27.5,27.48,27.48,54100.0,27.4998,27.4998,27.4798,27.4798,54100.0
2008-06-05 12:30:00,27.49,27.5,27.47,27.49,70600.0,27.4898,27.4998,27.4698,27.4898,70600.0
2008-06-05 12:40:00,27.48,27.5,27.48,27.49,14300.0,27.4798,27.4998,27.4798,27.4898,14300.0
2008-06-05 12:50:00,27.49,27.5,27.47,27.47,14100.0,27.4898,27.4998,27.4698,27.4698,14100.0
2008-06-05 13:00:00,27.48,27.5,27.47,27.49,14800.0,27.4798,27.4998,27.4698,27.4898,14800.0
2008-06-05 13:10:00,27.5,27.5,27.49,27.49,15500.0,27.4998,27.4998,27.4898,27.4898,15500.0
2008-06-05 13:20:00,27.5,27.5,27.41,27.47,37800.0,27.4998,27.4998,27.4098,27.4698,37800.0
2008-06-05 13:30:00,27.47,27.47,27.42,27.45,22000.0,27.4698,27.4698,27.4198,27.4498,22000.0
2008-06-05 13:40:00,27.45,27.5,27.44,27.48,26600.0,27.4498,27.4998,27.4398,27.4798,26600.0
2008-06-05 13:50:00,27.47,27.5,27.46,27.47,31800.0,27.4698,27.4998,27.4598,27.4698,31800.0
2008-06-05 14:00:00,27.46,27.49,27.45,27.48,22200.0,27.4598,27.4898,27.4498,27.4798,22200.0
2008-06-05 14:10:00,27.48,27.49,27.41,27.41,29800.0,27.4798,27.4898,27.4098,27.4098,29800.0
2008-06-05 14:20:00,27.41,27.43,27.39,27.4,24100.0,27.4098,27.4298,27.3898,27.3998,24100.0
2008-06-05 14:30:00,27.41,27.47,27.4,27.45,22100.0,27.4098,27.4698,27.3998,27.4498,22100.0
2008-06-05 14:40:00,27.44,27.49,27.41,27.48,13300.0,27.4398,27.4898,27.4098,27.4798,13300.0
2008-06-05 14:50:00,27.48,27.5,27.37,27.48,122700.0,27.4798,27.4998,27.3698,27.4798,122700.0
2008-06-05 15:00:00,27.47,27.49,27.39,27.39,65700.0,27.4698,27.4898,27.3898,27.3898,65700.0
2008-06-05 15:10:00,27.39,27.41,27.33,27.35,50500.0,27.3898,27.4098,27.3298,27.3498,50500.0
2008-06-05 15:20:00,27.35,27.49,27.33,27.48,63800.0,27.3498,27.4898,27.3298,27.4798,63800.0
2008-06-05 15:30:00,27.48,27.48,27.41,27.41,61900.0,27.4798,27.4798,27.4098,27.4098,61900.0
2008-06-05 15:40:00,27.41,27.56,27.38,27.5,162900.0,27.4098,27.5598,27.3798,27.4998,162900.0
2008-06-05 15:50:00,27.49,27.65,27.45,27.61,223100.0,27.4898,27.6498,27.4498,27.6098,223100.0
2008-06-06 09:30:00,27.65,27.65,27.37,27.57,218100.0,27.6498,27.6498,27.3698,27.5698,218100.0
2008-06-06 09:40:00,27.59,27.95,27.59,27.7,171800.0,27.5898,27.9498,27.5898,27.6998,171800.0
2008-06-06 09:50:00,27.71,27.9,27.7,27.72,134300.0,27.7098,27.8998,27.6998,27.7198,134300.0
2008-06-06 10:00:00,27.72,27.74,27.64,27.72,130100.0,27.7198,27.7398,27.6398,27.7198,130100.0
2008-06-06 10:10:00,27.71,27.73,27.5,27.62,64000.0,27.7098,27.7298,27.4998,27.6198,64000.0
2008-06-06 10:20:00,27.62,27.71,27.62,27.7,43400.0,27.6198,27.7098,27.6198,27.6998,43400.0
2008-06-06 10:30:00,27.7,27.75,27.67,27.7,78900.0,27.6998,27.7498,27.6698,27.6998,78900.0
2008-06-06 10:40:00,27.71,27.74,27.69,27.7,28400.0,27.7098,27.7398,27.6898,27.6998,28400.0
2008-06-06 10:50:00,27.7,27.71,27.68,27.69,34700.0,27.6998,27.7098,27.6798,27.6898,34700.0
2008-06-06 11:00:00,27.68,27.72,27.68,27.7,25000.0,27.6798,27.7198,27.6798,27.6998,25000.0
2008-06-06 11:10:00,27.7,27.77,27.68,27.72,106500.0,27.6998,27.7698,27.6798,27.7198,106500.0
2008-06-06 11:20:00,27.72,27.83,27.65,27.7,166400.0,27.7198,27.8298,27.6498,27.6998,166400.0
2008-06-06 11:30:00,27.7,27.77,27.69,27.7,47500.0,27.6998,27.7698,27.6898,27.6998,47500.0
2008-06-06 11:40:00,27.7,27.78,27.7,27.75,31400.0,27.6998,27.7798,27.6998,27.7498,31400.0
2008-06-06 11:50:00,27.75,27.76,27.74,27.75,20100.0,27.7498,27.7598,27.7398,27.7498,20100.0
2008-06-06 12:00:00,27.75,27.76,27.73,27.75,10700.0,27.7498,27.7598,27.7298,27.7498,10700.0
2008-06-06 12:10:00,27.75,27.77,27.74,27.75,47000.0,27.7498,27.7698,27.7398,27.7498,47000.0
2008-06-06 12:20:00,27.75,27.75,27.72,27.73,9200.0,27.7498,27.7498,27.7198,27.7298,9200.0
2008-06-06 12:30:00,27.73,27.74,27.69,27.73,31100.0,27.7298,27.7398,27.6898,27.7298,31100.0
2008-06-06 12:40:00,27.74,27.78,27.74,27.76,27100.0,27.7398,27.7798,27.7398,27.7598,27100.0
2008-06-06 12:50:00,27.76,27.77,27.73,27.75,39000.0,27.7598,27.7698,27.7298,27.7498,39000.0
2008-06-06 13:00:00,27.75,27.76,27.69,27.69,27600.0,27.7498,27.7598,27.6898,27.6898,27600.0
2008-06-06 13:10:00,27.69,27.76,27.69,27.75,22900.0,27.6898,27.7598,27.6898,27.7498,22900.0
2008-06-06 13:20:00,27.75,27.77,27.74,27.74,27100.0,27.7498,27.7698,27.7398,27.7398,27100.0
2008-06-06 13:30:00,27.74,27.77,27.73,27.76,20900.0,27.7398,27.7698,27.7298,27.7598,20900.0
2008-06-06 13:40:00,27.75,27.77,27.74,27.75,23300.0,27.7498,27.7698,27.7398,27.7498,23300.0
2008-06-06 13:50:00,27.75,27.78,27.73,27.73,45500.0,27.7498,27.7798,27.7298,27.7298,45500.0
2008-06-06 14:00:00,27.74,27.75,27.7,27.7,10800.0,27.7398,27.7498,27.6998,27.6998,10800.0
2008-06-06 14:10:00,27.7,27.7,27.6,27.6,142300.0,27.6998,27.6998,27.5998,27.5998,142300.0
2008-06-06 14:20:00,27.6,27.6,27.47,27.58,47300.0,27.5998,27.5998,27.4698,27.5798,47300.0
2008-06-06 14:30:00,27.59,27.6,27.5,27.5,83000.0,27.5898,27.5998,27.4998,27.4998,83000.0
2008-06-06 14:40:00,27.5,27.5,27.45,27.49,45700.0,27.4998,27.4998,27.4498,27.4898,45700.0
2008-06-06 14:50:00,27.49,27.51,27.45,27.45,23100.0,27.4898,27.5098,27.4498,27.4498,23100.0
2008-06-06 15:00:00,27.46,27.56,27.45,27.55,19700.0,27.4598,27.5598,27.4498,27.5498,19700.0
2008-06-06 15:10:00,27.55,27.55,27.43,27.45,76600.0,27.5498,27.5498,27.4298,27.4498,76600.0
2008-06-06 15:20:00,27.45,27.47,27.39,27.4,113400.0,27.4498,27.4698,27.3898,27.3998,113400.0
2008-06-06 15:30:00,27.41,27.49,27.4,27.4,57700.0,27.4098,27.4898,27.3998,27.3998,57700.0
2008-06-06 15:40:00,27.41,27.44,27.4,27.43,47900.0,27.4098,27.4398,27.3998,27.4298,47900.0
2008-06-06 15:50:00,27.43,27.51,27.32,27.36,197500.0,27.4298,27.5098,27.3198,27.3598,197500.0
2008-06-09 09:30:00,27.29,27.3,27.01,27.24,55600.0,27.2898,27.2998,27.0098,27.2398,55600.0
2008-06-09 09:40:00,27.18,27.18,27.1,27.14,40400.0,27.1798,27.1798,27.0998,27.1398,40400.0
2008-06-09 09:50:00,27.14,27.26,27.1,27.26,30400.0,27.1398,27.2598,27.0998,27.2598,30400.0
2008-06-09 10:00:00,27.29,27.8,27.29,27.55,90500.0,27.2898,27.7998,27.2898,27.5498,90500.0
2008-06-09 10:10:00,27.55,27.65,27.46,27.49,82700.0,27.5498,27.6498,27.4598,27.4898,82700.0
2008-06-09 10:20:00,27.49,27.49,27.32,27.35,49000.0,27.4898,27.4898,27.3198,27.3498,49000.0
2008-06-09 10:30:00,27.36,27.38,27.26,27.26,7700.0,27.3598,27.3798,27.2598,27.2598,7700.0
2008-06-09 10:40:00,27.27,27.34,27.25,27.25,11800.0,27.2698,27.3398,27.2498,27.2498,11800.0
2008-06-09 10:50:00,27.25,27.27,27.25,27.27,18600.0,27.2498,27.2698,27.2498,27.2698,18600.0
2008-06-09 11:00:00,27.27,27.33,27.26,27.3,14000.0,27.2698,27.3298,27.2598,27.2998,14000.0
2008-06-09 11:10:00,27.27,27.48,27.23,27.35,49600.0,27.2698,27.4798,27.2298,27.3498,49600.0
2008-06-09 11:20:00,27.39,27.5,27.35,27.5,39600.0,27.3898,27.4998,27.3498,27.4998,39600.0
2008-06-09 11:30:00,27.5,27.5,27.28,27.28,10600.0,27.4998,27.4998,27.2798,27.2798,10600.0
2008-06-09 11:40:00,27.29,27.33,27.28,27.33,8100.0,27.2898,27.3298,27.2798,27.3298,8100.0
2008-06-09 11:50:00,27.33,27.33,27.25,27.26,8100.0,27.3298,27.3298,27.2498,27.2598,8100.0
2008-06-09 12:00:00,27.28,27.32,27.25,27.28,3600.0,27.2798,27.3198,27.2498,27.2798,3600.0
2008-06-09 12:10:00,27.29,27.33,27.28,27.33,10800.0,27.2898,27.3298,27.2798,27.3298,10800.0
2008-06-09 12:20:00,27.3,27.33,27.26,27.26,8900.0,27.2998,27.3298,27.2598,27.2598,8900.0
2008-06-09 12:30:00,27.27,27.47,27.25,27.27,15300.0,27.2698,27.4698,27.2498,27.2698,15300.0
2008-06-09 12:40:00,27.26,27.27,27.24,27.26,9200.0,27.2598,27.2698,27.2398,27.2598,9200.0
2008-06-09 12:50:00,27.26,27.42,27.25,27.29,21500.0,27.2598,27.4198,27.2498,27.2898,21500.0
2008-06-09 13:00:00,27.28,27.29,27.23,27.27,67700.0,27.2798,27.2898,27.2298,27.2698,67700.0
2008-06-09 13:10:00,27.27,27.28,27.15,27.19,60600.0,27.2698,27.2798,27.1498,27.1898,60600.0
2008-06-09 13:20:00,27.18,27.28,27.16,27.23,5400.0,27.1798,27.2798,27.1598,27.2298,5400.0
2008-06-09 13:30:00,27.22,27.22,27.1,27.16,9500.0,27.2198,27.2198,27.0998,27.1598,9500.0
2008-06-09 13:40:00,27.16,27.16,27.1,27.1,12700.0,27.1598,27.1598,27.0998,27.0998,12700.0
2008-06-09 13:50:00,27.1,27.11,27.06,27.07,26000.0,27.0998,27.1098,27.0598,27.0698,26000.0
2008-06-09 14:00:00,27.06,27.07,27.05,27.05,14800.0,27.0598,27.0698,27.0498,27.0498,14800.0
2008-06-09 14:10:00,27.05,27.06,27.03,27.04,26300.0,27.0498,27.0598,27.0298,27.0398,26300.0
2008-06-09 14:20:00,27.05,27.08,27.02,27.08,24700.0,27.0498,27.0798,27.0198,27.0798,24700.0
2008-06-09 14:30:00,27.09,27.11,27.02,27.02,32700.0,27.0898,27.1098,27.0198,27.0198,32700.0
2008-06-09 14:40:00,27.02,27.03,27.0,27.01,14500.0,27.0198,27.0298,26.9998,27.0098,14500.0
2008-06-09 14:50:00,27.01,27.01,26.92,26.92,77300.0,27.0098,27.0098,26.9198,26.9198,77300.0
2008-06-09 15:00:00,26.92,26.92,26.9,26.91,55400.0,26.9198,26.9198,26.8998,26.9098,55400.0
2008-06-09 15:10:00,26.91,27.02,26.9,26.97,40400.0,26.9098,27.0198,26.8998,26.9698,40400.0
2008-06-09 15:20:00,26.98,27.04,26.93,26.96,40100.0,26.9798,27.0398,26.9298,26.9598,40100.0
2008-06-09 15:30:00,26.96,27.12,26.96,27.05,21700.0,26.9598,27.1198,26.9598,27.0498,21700.0
2008-06-09 15:40:00,27.06,27.2,27.05,27.17,20200.0,27.0598,27.1998,27.0498,27.1698,20200.0
2008-06-09 15:50:00,27.16,27.48,27.0,27.25,128400.0,27.1598,27.4798,26.9998,27.2498,128400.0
2008-06-10 09:30:00,27.04,27.16,27.0,27.09,8100.0,27.0398,27.1598,26.9998,27.0898,8100.0
2008-06-10 09:40:00,27.08,27.21,27.07,27.17,3600.0,27.0798,27.2098,27.0698,27.1698,3600.0
2008-06-10 09:50:00,27.17,27.33,27.11,27.3,22100.0,27.1698,27.3298,27.1098,27.2998,22100.0
2008-06-10 10:00:00,27.32,27.43,27.23,27.36,15600.0,27.3198,27.4298,27.2298,27.3598,15600.0
2008-06-10 10:10:00,27.36,27.5,27.32,27.49,15500.0,27.3598,27.4998,27.3198,27.4898,15500.0
2008-06-10 10:20:00,27.47,27.49,27.24,27.26,14200.0,27.4698,27.4898,27.2398,27.2598,14200.0
2008-06-10 10:30:00,27.3,27.3,27.06,27.26,14900.0,27.2998,27.2998,27.0598,27.2598,14900.0
2008-06-10 10:40:00,27.23,27.26,27.21,27.24,6700.0,27.2298,27.2598,27.2098,27.2398,6700.0
2008-06-10 10:50:00,27.25,27.25,27.02,27.1,13600.0,27.2498,27.2498,27.0198,27.0998,13600.0
2008-06-10 11:00:00,27.11,27.2,27.04,27.18,11900.0,27.1098,27.1998,27.0398,27.1798,11900.0
2008-06-10 11:10:00,27.15,27.15,27.05,27.05,8000.0,27.1498,27.1498,27.0498,27.0498,8000.0
2008-06-10 11:20:00,27.05,27.05,27.0,27.01,16800.0,27.0498,27.0498,26.9998,27.0098,16800.0
2008-06-10 11:30:00,27.03,27.03,27.0,27.01,19800.0,27.0298,27.0298,26.9998,27.0098,19800.0
2008-06-10 11:40:00,27.01,27.14,27.01,27.14,4600.0,27.0098,27.1398,27.0098,27.1398,4600.0
2008-06-10 11:50:00,27.13,27.17,27.04,27.17,12900.0,27.1298,27.1698,27.0398,27.1698,12900.0
2008-06-10 12:00:00,27.15,27.17,27.14,27.16,2900.0,27.1498,27.1698,27.1398,27.1598,2900.0
2008-06-10 12:10:00,27.17,27.19,27.15,27.18,2400.0,27.1698,27.1898,27.1498,27.1798,2400.0
2008-06-10 12:20:00,27.17,27.2,27.15,27.18,6000.0,27.1698,27.1998,27.1498,27.1798,6000.0
2008-06-10 12:30:00,27.19,27.2,27.14,27.14,3900.0,27.1898,27.1998,27.1398,27.1398,3900.0
2008-06-10 12:40:00,27.15,27.15,27.09,27.11,3500.0,27.1498,27.1498,27.0898,27.1098,3500.0
2008-06-10 12:50:00,27.11,27.12,27.07,27.07,5100.0,27.1098,27.1198,27.0698,27.0698,5100.0
2008-06-10 13:00:00,27.06,27.09,27.05,27.05,9200.0,27.0598,27.0898,27.0498,27.0498,9200.0
2008-06-10 13:10:00,27.06,27.07,27.0,27.06,40200.0,27.0598,27.0698,26.9998,27.0598,40200.0
2008-06-10 13:20:00,27.06,27.06,27.05,27.06,3400.0,27.0598,27.0598,27.0498,27.0598,3400.0
2008-06-10 13:30:00,27.05,27.05,27.03,27.03,3400.0,27.0498,27.0498,27.0298,27.0298,3400.0
2008-06-10 13:40:00,27.05,27.06,27.04,27.06,2200.0,27.0498,27.0598,27.0398,27.0598,2200.0
2008-06-10 13:50:00,27.06,27.06,27.02,27.02,7100.0,27.0598,27.0598,27.0198,27.0198,7100.0
2008-06-10 14:00:00,27.03,27.12,27.01,27.1,92800.0,27.0298,27.1198,27.0098,27.0998,92800.0
2008-06-10 14:10:00,27.11,27.18,27.05,27.06,27300.0,27.1098,27.1798,27.0498,27.0598,27300.0
2008-06-10 14:20:00,27.06,27.16,27.03,27.15,15500.0,27.0598,27.1598,27.0298,27.1498,15500.0
2008-06-10 14:30:00,27.15,27.15,27.04,27.06,4000.0,27.1498,27.1498,27.0398,27.0598,4000.0
2008-06-10 14:40:00,27.07,27.16,27.07,27.13,8200.0,27.0698,27.1598,27.0698,27.1298,8200.0
2008-06-10 14:50:00,27.1,27.18,27.05,27.13,5900.0,27.0998,27.1798,27.0498,27.1298,5900.0
2008-06-10 15:00:00,27.14,27.18,27.14,27.18,3000.0,27.1398,27.1798,27.1398,27.1798,3000.0
2008-06-10 15:10:00,27.17,27.19,27.16,27.19,2200.0,27.1698,27.1898,27.1598,27.1898,2200.0
2008-06-10 15:20:00,27.17,27.17,27.07,27.11,15500.0,27.1698,27.1698,27.0698,27.1098,15500.0
2008-06-10 15:30:00,27.1,27.1,27.02,27.05,55600.0,27.0998,27.0998,27.0198,27.0498,55600.0
2008-06-10 15:40:00,27.04,27.05,27.0,27.0,115500.0,27.0398,27.0498,26.9998,26.9998,115500.0
2008-06-10 15:50:00,27.0,27.05,27.0,27.02,79400.0,26.9998,27.0498,26.9998,27.0198,79400.0
2008-06-11 09:30:00,26.89,26.92,26.75,26.9,36200.0,26.8898,26.9198,26.7498,26.8998,36200.0
2008-06-11 09:40:00,26.9,27.07,26.86,26.95,56100.0,26.8998,27.0698,26.8598,26.9498,56100.0
2008-06-11 09:50:00,26.95,27.03,26.95,26.98,29000.0,26.9498,27.0298,26.9498,26.9798,29000.0
2008-06-11 10:00:00,26.95,26.96,26.83,26.85,86500.0,26.9498,26.9598,26.8298,26.8498,86500.0
2008-06-11 10:10:00,26.85,26.98,26.8,26.84,52900.0,26.8498,26.9798,26.7998,26.8398,52900.0
2008-06-11 10:20:00,26.84,26.88,26.75,26.79,66700.0,26.8398,26.8798,26.7498,26.7898,66700.0
2008-06-11 10:30:00,26.79,26.83,26.79,26.83,83600.0,26.7898,26.8298,26.7898,26.8298,83600.0
2008-06-11 10:40:00,26.83,26.84,26.8,26.8,47000.0,26.8298,26.8398,26.7998,26.7998,47000.0
2008-06-11 10:50:00,26.81,26.81,26.8,26.81,23100.0,26.8098,26.8098,26.7998,26.8098,23100.0
2008-06-11 11:00:00,26.8,26.82,26.77,26.8,115300.0,26.7998,26.8198,26.7698,26.7998,115300.0
2008-06-11 11:10:00,26.79,26.88,26.79,26.81,49700.0,26.7898,26.8798,26.7898,26.8098,49700.0
2008-06-11 11:20:00,26.81,26.82,26.75,26.75,114000.0,26.8098,26.8198,26.7498,26.7498,114000.0
2008-06-11 11:30:00,26.75,26.77,26.73,26.75,49100.0,26.7498,26.7698,26.7298,26.7498,49100.0
2008-06-11 11:40:00,26.75,26.75,26.72,26.74,15600.0,26.7498,26.7498,26.7198,26.7398,15600.0
2008-06-11 11:50:00,26.74,26.81,26.72,26.8,15300.0,26.7398,26.8098,26.7198,26.7998,15300.0
2008-06-11 12:00:00,26.8,26.8,26.72,26.76,28200.0,26.7998,26.7998,26.7198,26.7598,28200.0
2008-06-11 12:10:00,26.76,26.77,26.73,26.73,26300.0,26.7598,26.7698,26.7298,26.7298,26300.0
2008-06-11 12:20:00,26.73,26.73,26.72,26.72,10900.0,26.7298,26.7298,26.7198,26.7198,10900.0
2008-06-11 12:30:00,26.73,26.74,26.7,26.74,16100.0,26.7298,26.7398,26.6998,26.7398,16100.0
2008-06-11 12:40:00,26.74,26.74,26.7,26.7,5900.0,26.7398,26.7398,26.6998,26.6998,5900.0
2008-06-11 12:50:00,26.7,26.72,26.68,26.71,11600.0,26.6998,26.7198,26.6798,26.7098,11600.0
2008-06-11 13:00:00,26.72,26.74,26.7,26.73,9000.0,26.7198,26.7398,26.6998,26.7298,9000.0
2008-06-11 13:10:00,26.73,26.74,26.7,26.7,4900.0,26.7298,26.7398,26.6998,26.6998,4900.0
2008-06-11 13:20:00,26.7,26.72,26.69,26.72,5900.0,26.6998,26.7198,26.6898,26.7198,5900.0
2008-06-11 13:30:00,26.71,26.81,26.71,26.72,9900.0,26.7098,26.8098,26.7098,26.7198,9900.0
2008-06-11 13:40:00,26.72,26.72,26.7,26.7,15600.0,26.7198,26.7198,26.6998,26.6998,15600.0
2008-06-11 13:50:00,26.7,26.72,26.67,26.68,27700.0,26.6998,26.7198,26.6698,26.6798,27700.0
2008-06-11 14:00:00,26.7,26.8,26.69,26.76,23000.0,26.6998,26.7998,26.6898,26.7598,23000.0
2008-06-11 14:10:00,26.77,26.81,26.76,26.8,19200.0,26.7698,26.8098,26.7598,26.7998,19200.0
2008-06-11 14:20:00,26.81,26.86,26.78,26.8,88400.0,26.8098,26.8598,26.7798,26.7998,88400.0
2008-06-11 14:30:00,26.79,26.81,26.78,26.78,13600.0,26.7898,26.8098,26.7798,26.7798,13600.0
2008-06-11 14:40:00,26.78,26.79,26.72,26.73,45700.0,26.7798,26.7898,26.7198,26.7298,45700.0
2008-06-11 14:50:00,26.73,26.77,26.73,26.73,34800.0,26.7298,26.7698,26.7298,26.7298,34800.0
2008-06-11 15:00:00,26.73,26.76,26.71,26.71,30800.0,26.7298,26.7598,26.7098,26.7098,30800.0
2008-06-11 15:10:00,26.71,26.74,26.71,26.71,23600.0,26.7098,26.7398,26.7098,26.7098,23600.0
2008-06-11 15:20:00,26.71,26.75,26.7,26.75,347800.0,26.7098,26.7498,26.6998,26.7498,347800.0
2008-06-11 15:30:00,26.76,26.8,26.71,26.73,20600.0,26.7598,26.7998,26.7098,26.7298,20600.0
2008-06-11 15:40:00,26.73,26.8,26.73,26.8,24100.0,26.7298,26.7998,26.7298,26.7998,24100.0
2008-06-11 15:50:00,26.79,26.8,26.75,26.75,29500.0,26.7898,26.7998,26.7498,26.7498,29500.0
2008-06-12 09:30:00,26.94,26.98,26.77,26.84,8600.0,26.9398,26.9798,26.7698,26.8398,8600.0
2008-06-12 09:40:00,26.89,26.94,26.85,26.94,13800.0,26.8898,26.9398,26.8498,26.9398,13800.0
2008-06-12 09:50:00,26.94,26.98,26.92,26.96,7500.0,26.9398,26.9798,26.9198,26.9598,7500.0
2008-06-12 10:00:00,26.96,27.07,26.96,27.03,33300.0,26.9598,27.0698,26.9598,27.0298,33300.0
2008-06-12 10:10:00,27.02,27.04,26.93,27.02,38300.0,27.0198,27.0398,26.9298,27.0198,38300.0
2008-06-12 10:20:00,27.01,27.06,27.0,27.05,12500.0,27.0098,27.0598,26.9998,27.0498,12500.0
2008-06-12 10:30:00,27.04,27.05,26.91,27.0,22000.0,27.0398,27.0498,26.9098,26.9998,22000.0
2008-06-12 10:40:00,26.98,27.0,26.86,26.88,22400.0,26.9798,26.9998,26.8598,26.8798,22400.0
2008-06-12 10:50:00,26.87,26.88,26.79,26.82,38700.0,26.8698,26.8798,26.7898,26.8198,38700.0
2008-06-12 11:00:00,26.8,26.83,26.78,26.8,56200.0,26.7998,26.8298,26.7798,26.7998,56200.0
2008-06-12 11:10:00,26.8,26.8,26.73,26.73,95900.0,26.7998,26.7998,26.7298,26.7298,95900.0
2008-06-12 11:20:00,26.74,26.78,26.73,26.78,10200.0,26.7398,26.7798,26.7298,26.7798,10200.0
2008-06-12 11:30:00,26.78,26.79,26.74,26.74,13700.0,26.7798,26.7898,26.7398,26.7398,13700.0
2008-06-12 11:40:00,26.74,26.75,26.73,26.75,8400.0,26.7398,26.7498,26.7298,26.7498,8400.0
2008-06-12 11:50:00,26.75,26.75,26.73,26.74,3400.0,26.7498,26.7498,26.7298,26.7398,3400.0
2008-06-12 12:00:00,26.75,26.75,26.73,26.74,9600.0,26.7498,26.7498,26.7298,26.7398,9600.0
2008-06-12 12:10:00,26.73,26.74,26.73,26.73,3500.0,26.7298,26.7398,26.7298,26.7298,3500.0
2008-06-12 12:20:00,26.73,26.74,26.73,26.74,2000.0,26.7298,26.7398,26.7298,26.7398,2000.0
2008-06-12 12:30:00,26.74,26.74,26.7,26.73,189200.0,26.7398,26.7398,26.6998,26.7298,189200.0
2008-06-12 12:40:00,26.73,26.75,26.7,26.75,52000.0,26.7298,26.7498,26.6998,26.7498,52000.0
2008-06-12 12:50:00,26.74,26.75,26.72,26.74,8600.0,26.7398,26.7498,26.7198,26.7398,8600.0
2008-06-12 13:00:00,26.73,26.74,26.7,26.7,10100.0,26.7298,26.7398,26.6998,26.6998,10100.0
2008-06-12 13:10:00,26.71,26.73,26.68,26.7,28700.0,26.7098,26.7298,26.6798,26.6998,28700.0
2008-06-12 13:20:00,26.7,26.72,26.69,26.7,9200.0,26.6998,26.7198,26.6898,26.6998,9200.0
2008-06-12 13:30:00,26.71,26.72,26.69,26.72,12200.0,26.7098,26.7198,26.6898,26.7198,12200.0
2008-06-12 13:40:00,26.72,26.72,26.64,26.66,72500.0,26.7198,26.7198,26.6398,26.6598,72500.0
2008-06-12 13:50:00,26.66,26.67,26.65,26.65,8700.0,26.6598,26.6698,26.6498,26.6498,8700.0
2008-06-12 14:00:00,26.65,26.66,26.64,26.66,15400.0,26.6498,26.6598,26.6398,26.6598,15400.0
2008-06-12 14:10:00,26.66,26.7,26.62,26.65,39300.0,26.6598,26.6998,26.6198,26.6498,39300.0
2008-06-12 14:20:00,26.65,26.69,26.59,26.65,31200.0,26.6498,26.6898,26.5898,26.6498,31200.0
2008-06-12 14:30:00,26.64,26.67,26.63,26.66,21600.0,26.6398,26.6698,26.6298,26.6598,21600.0
2008-06-12 14:40:00,26.66,26.66,26.61,26.61,6600.0,26.6598,26.6598,26.6098,26.6098,6600.0
2008-06-12 14:50:00,26.59,26.66,26.58,26.65,18600.0,26.5898,26.6598,26.5798,26.6498,18600.0
2008-06-12 15:00:00,26.65,26.66,26.63,26.64,18100.0,26.6498,26.6598,26.6298,26.6398,18100.0
2008-06-12 15:10:00,26.64,26.66,26.63,26.64,76300.0,26.6398,26.6598,26.6298,26.6398,76300.0
2008-06-12 15:20:00,26.65,26.66,26.58,26.65,30700.0,26.6498,26.6598,26.5798,26.6498,30700.0
2008-06-12 15:30:00,26.65,26.66,26.61,26.61,172800.0,26.6498,26.6598,26.6098,26.6098,172800.0
2008-06-12 15:40:00,26.62,26.72,26.58,26.72,42700.0,26.6198,26.7198,26.5798,26.7198,42700.0
2008-06-12 15:50:00,26.71,26.71,26.56,26.56,50800.0,26.7098,26.7098,26.5598,26.5598,50800.0
2008-06-13 09:30:00,26.63,26.63,26.49,26.56,53200.0,26.6298,26.6298,26.4898,26.5598,53200.0
2008-06-13 09:40:00,26.55,26.55,26.47,26.5,7300.0,26.5498,26.5498,26.4698,26.4998,7300.0
2008-06-13 09:50:00,26.48,26.52,26.43,26.49,19700.0,26.4798,26.5198,26.4298,26.4898,19700.0
2008-06-13 10:00:00,26.49,26.51,26.46,26.48,15700.0,26.4898,26.5098,26.4598,26.4798,15700.0
2008-06-13 10:10:00,26.46,26.58,26.44,26.54,12300.0,26.4598,26.5798,26.4398,26.5398,12300.0
2008-06-13 10:20:00,26.54,26.59,26.53,26.55,15100.0,26.5398,26.5898,26.5298,26.5498,15100.0
2008-06-13 10:30:00,26.56,26.57,26.53,26.53,8900.0,26.5598,26.5698,26.5298,26.5298,8900.0
2008-06-13 10:40:00,26.53,26.53,26.51,26.52,17100.0,26.5298,26.5298,26.5098,26.5198,17100.0
2008-06-13 10:50:00,26.52,26.56,26.44,26.48,77300.0,26.5198,26.5598,26.4398,26.4798,77300.0
2008-06-13 11:00:00,26.48,26.51,26.47,26.48,15700.0,26.4798,26.5098,26.4698,26.4798,15700.0
2008-06-13 11:10:00,26.48,26.49,26.46,26.48,21700.0,26.4798,26.4898,26.4598,26.4798,21700.0
2008-06-13 11:20:00,26.46,26.55,26.46,26.53,29300.0,26.4598,26.5498,26.4598,26.5298,29300.0
2008-06-13 11:30:00,26.52,26.53,26.46,26.48,15200.0,26.5198,26.5298,26.4598,26.4798,15200.0
2008-06-13 11:40:00,26.47,26.5,26.46,26.49,12500.0,26.4698,26.4998,26.4598,26.4898,12500.0
2008-06-13 11:50:00,26.47,26.49,26.47,26.49,6800.0,26.4698,26.4898,26.4698,26.4898,6800.0
2008-06-13 12:00:00,26.48,26.49,26.48,26.49,4200.0,26.4798,26.4898,26.4798,26.4898,4200.0
2008-06-13 12:10:00,26.48,26.51,26.48,26.51,9900.0,26.4798,26.5098,26.4798,26.5098,9900.0
2008-06-13 12:20:00,26.53,26.57,26.47,26.52,50600.0,26.5298,26.5698,26.4698,26.5198,50600.0
2008-06-13 12:30:00,26.51,26.56,26.47,26.49,47400.0,26.5098,26.5598,26.4698,26.4898,47400.0
2008-06-13 12:40:00,26.5,26.54,26.47,26.47,41100.0,26.4998,26.5398,26.4698,26.4698,41100.0
2008-06-13 12:50:00,26.48,26.54,26.48,26.52,25500.0,26.4798,26.5398,26.4798,26.5198,25500.0
2008-06-13 13:00:00,26.51,26.54,26.46,26.48,33700.0,26.5098,26.5398,26.4598,26.4798,33700.0
2008-06-13 13:10:00,26.47,26.5,26.43,26.48,35800.0,26.4698,26.4998,26.4298,26.4798,35800.0
2008-06-13 13:20:00,26.47,26.48,26.44,26.44,9600.0,26.4698,26.4798,26.4398,26.4398,9600.0
2008-06-13 13:30:00,26.43,26.45,26.36,26.36,18500.0,26.4298,26.4498,26.3598,26.3598,18500.0
2008-06-13 13:40:00,26.36,26.37,26.21,26.35,23100.0,26.3598,26.3698,26.2098,26.3498,23100.0
2008-06-13 13:50:00,26.39,26.54,26.38,26.39,55300.0,26.3898,26.5398,26.3798,26.3898,55300.0
2008-06-13 14:00:00,26.38,26.45,26.38,26.38,4900.0,26.3798,26.4498,26.3798,26.3798,4900.0
2008-06-13 14:10:00,26.4,26.45,26.4,26.42,7300.0,26.3998,26.4498,26.3998,26.4198,7300.0
2008-06-13 14:20:00,26.42,26.44,26.35,26.42,22500.0,26.4198,26.4398,26.3498,26.4198,22500.0
2008-06-13 14:30:00,26.43,26.44,26.38,26.4,15900.0,26.4298,26.4398,26.3798,26.3998,15900.0
2008-06-13 14:40:00,26.39,26.52,26.39,26.45,33500.0,26.3898,26.5198,26.3898,26.4498,33500.0
2008-06-13 14:50:00,26.44,26.45,26.4,26.45,11200.0,26.4398,26.4498,26.3998,26.4498,11200.0
2008-06-13 15:00:00,26.45,26.51,26.44,26.51,98500.0,26.4498,26.5098,26.4398,26.5098,98500.0
2008-06-13 15:10:00,26.5,26.52,26.5,26.52,7400.0,26.4998,26.5198,26.4998,26.5198,7400.0
2008-06-13 15:20:00,26.52,26.54,26.48,26.49,46500.0,26.5198,26.5398,26.4798,26.4898,46500.0
2008-06-13 15:30:00,26.49,26.51,26.47,26.5,43100.0,26.4898,26.5098,26.4698,26.4998,43100.0
2008-06-13 15:40:00,26.5,26.5,26.45,26.46,42400.0,26.4998,26.4998,26.4498,26.4598,42400.0
2008-06-13 15:50:00,26.46,26.57,26.36,26.46,119300.0,26.4598,26.5698,26.3598,26.4598,119300.0
2008-06-16 09:30:00,26.28,26.59,26.23,26.38,19800.0,26.2798,26.5898,26.2298,26.3798,19800.0
2008-06-16 09:40:00,26.38,26.51,26.37,26.51,10600.0,26.3798,26.5098,26.3698,26.5098,10600.0
2008-06-16 09:50:00,26.47,26.5,26.46,26.48,5100.0,26.4698,26.4998,26.4598,26.4798,5100.0
2008-06-16 10:00:00,26.47,26.48,26.45,26.46,8800.0,26.4698,26.4798,26.4498,26.4598,8800.0
2008-06-16 10:10:00,26.45,26.48,26.45,26.47,5900.0,26.4498,26.4798,26.4498,26.4698,5900.0
2008-06-16 10:20:00,26.47,26.56,26.45,26.55,71000.0,26.4698,26.5598,26.4498,26.5498,71000.0
2008-06-16 10:30:00,26.55,26.56,26.53,26.55,16000.0,26.5498,26.5598,26.5298,26.5498,16000.0
2008-06-16 10:40:00,26.54,26.55,26.45,26.47,26300.0,26.5398,26.5498,26.4498,26.4698,26300.0
2008-06-16 10:50:00,26.47,26.53,26.46,26.53,11600.0,26.4698,26.5298,26.4598,26.5298,11600.0
2008-06-16 11:00:00,26.51,26.52,26.5,26.5,8300.0,26.5098,26.5198,26.4998,26.4998,8300.0
2008-06-16 11:10:00,26.49,26.5,26.49,26.49,5100.0,26.4898,26.4998,26.4898,26.4898,5100.0
2008-06-16 11:20:00,26.5,26.5,26.46,26.46,5100.0,26.4998,26.4998,26.4598,26.4598,5100.0
2008-06-16 11:30:00,26.47,26.47,26.46,26.46,2700.0,26.4698,26.4698,26.4598,26.4598,2700.0
2008-06-16 11:40:00,26.47,26.47,26.45,26.46,17500.0,26.4698,26.4698,26.4498,26.4598,17500.0
2008-06-16 11:50:00,26.46,26.47,26.45,26.46,11300.0,26.4598,26.4698,26.4498,26.4598,11300.0
2008-06-16 12:00:00,26.46,26.46,26.44,26.45,37000.0,26.4598,26.4598,26.4398,26.4498,37000.0
2008-06-16 12:10:00,26.44,26.47,26.44,26.47,16900.0,26.4398,26.4698,26.4398,26.4698,16900.0
2008-06-16 12:20:00,26.46,26.5,26.45,26.48,163100.0,26.4598,26.4998,26.4498,26.4798,163100.0
2008-06-16 12:30:00,26.47,26.47,26.43,26.45,20200.0,26.4698,26.4698,26.4298,26.4498,20200.0
2008-06-16 12:40:00,26.44,26.45,26.44,26.45,3300.0,26.4398,26.4498,26.4398,26.4498,3300.0
2008-06-16 12:50:00,26.45,26.46,26.44,26.46,3600.0,26.4498,26.4598,26.4398,26.4598,3600.0
2008-06-16 13:00:00,26.45,26.45,26.37,26.39,11100.0,26.4498,26.4498,26.3698,26.3898,11100.0
2008-06-16 13:10:00,26.38,26.39,26.36,26.39,20600.0,26.3798,26.3898,26.3598,26.3898,20600.0
2008-06-16 13:20:00,26.39,26.4,26.35,26.39,48200.0,26.3898,26.3998,26.3498,26.3898,48200.0
2008-06-16 13:30:00,26.39,26.43,26.38,26.43,36900.0,26.3898,26.4298,26.3798,26.4298,36900.0
2008-06-16 13:40:00,26.43,26.44,26.35,26.44,69200.0,26.4298,26.4398,26.3498,26.4398,69200.0
2008-06-16 13:50:00,26.44,26.44,26.39,26.4,6200.0,26.4398,26.4398,26.3898,26.3998,6200.0
2008-06-16 14:00:00,26.41,26.43,26.41,26.42,4300.0,26.4098,26.4298,26.4098,26.4198,4300.0
2008-06-16 14:10:00,26.42,26.42,26.4,26.42,4800.0,26.4198,26.4198,26.3998,26.4198,4800.0
2008-06-16 14:20:00,26.42,26.45,26.41,26.41,14400.0,26.4198,26.4498,26.4098,26.4098,14400.0
2008-06-16 14:30:00,26.42,26.45,26.41,26.45,6900.0,26.4198,26.4498,26.4098,26.4498,6900.0
2008-06-16 14:40:00,26.45,26.45,26.44,26.45,7600.0,26.4498,26.4498,26.4398,26.4498,7600.0
2008-06-16 14:50:00,26.45,26.46,26.44,26.45,10100.0,26.4498,26.4598,26.4398,26.4498,10100.0
2008-06-16 15:00:00,26.45,26.45,26.43,26.43,11600.0,26.4498,26.4498,26.4298,26.4298,11600.0
2008-06-16 15:10:00,26.43,26.44,26.43,26.44,4400.0,26.4298,26.4398,26.4298,26.4398,4400.0
2008-06-16 15:20:00,26.44,26.44,26.39,26.39,18600.0,26.4398,26.4398,26.3898,26.3898,18600.0
2008-06-16 15:30:00,26.4,26.41,26.38,26.4,144100.0,26.3998,26.4098,26.3798,26.3998,144100.0
2008-06-16 15:40:00,26.39,26.42,26.39,26.42,84600.0,26.3898,26.4198,26.3898,26.4198,84600.0
2008-06-16 15:50:00,26.42,26.42,26.39,26.4,187000.0,26.4198,26.4198,26.3898,26.3998,187000.0
2008-06-17 09:30:00,26.4,26.47,26.34,26.34,16600.0,26.3998,26.4698,26.3398,26.3398,16600.0
2008-06-17 09:40:00,26.34,26.4,26.33,26.35,33700.0,26.3398,26.3998,26.3298,26.3498,33700.0
2008-06-17 09:50:00,26.36,26.36,26.33,26.33,13200.0,26.3598,26.3598,26.3298,26.3298,13200.0
2008-06-17 10:00:00,26.32,26.34,26.32,26.32,14400.0,26.3198,26.3398,26.3198,26.3198,14400.0
2008-06-17 10:10:00,26.32,26.37,26.32,26.37,11600.0,26.3198,26.3698,26.3198,26.3698,11600.0
2008-06-17 10:20:00,26.37,26.38,26.36,26.37,30900.0,26.3698,26.3798,26.3598,26.3698,30900.0
2008-06-17 10:30:00,26.37,26.38,26.34,26.34,16000.0,26.3698,26.3798,26.3398,26.3398,16000.0
2008-06-17 10:40:00,26.35,26.35,26.33,26.34,4600.0,26.3498,26.3498,26.3298,26.3398,4600.0
2008-06-17 10:50:00,26.34,26.35,26.34,26.34,26600.0,26.3398,26.3498,26.3398,26.3398,26600.0
2008-06-17 11:00:00,26.35,26.35,26.34,26.35,16400.0,26.3498,26.3498,26.3398,26.3498,16400.0
2008-06-17 11:10:00,26.35,26.35,26.34,26.35,5800.0,26.3498,26.3498,26.3398,26.3498,5800.0
2008-06-17 11:20:00,26.35,26.35,26.34,26.35,6900.0,26.3498,26.3498,26.3398,26.3498,6900.0
2008-06-17 11:30:00,26.34,26.34,26.32,26.33,10900.0,26.3398,26.3398,26.3198,26.3298,10900.0
2008-06-17 11:40:00,26.33,26.35,26.33,26.34,29700.0,26.3298,26.3498,26.3298,26.3398,29700.0
2008-06-17 11:50:00,26.35,26.35,26.34,26.34,4000.0,26.3498,26.3498,26.3398,26.3398,4000.0
2008-06-17 12:00:00,26.34,26.35,26.32,26.35,28200.0,26.3398,26.3498,26.3198,26.3498,28200.0
2008-06-17 12:10:00,26.35,26.35,26.32,26.33,4600.0,26.3498,26.3498,26.3198,26.3298,4600.0
2008-06-17 12:20:00,26.33,26.35,26.32,26.33,12500.0,26.3298,26.3498,26.3198,26.3298,12500.0
2008-06-17 12:30:00,26.34,26.34,26.27,26.3,16700.0,26.3398,26.3398,26.2698,26.2998,16700.0
2008-06-17 12:40:00,26.29,26.31,26.28,26.29,8500.0,26.2898,26.3098,26.2798,26.2898,8500.0
2008-06-17 12:50:00,26.28,26.31,26.28,26.29,3200.0,26.2798,26.3098,26.2798,26.2898,3200.0
2008-06-17 13:00:00,26.29,26.3,26.29,26.3,3500.0,26.2898,26.2998,26.2898,26.2998,3500.0
2008-06-17 13:10:00,26.29,26.3,26.29,26.3,5100.0,26.2898,26.2998,26.2898,26.2998,5100.0
2008-06-17 13:20:00,26.29,26.3,26.27,26.29,14700.0,26.2898,26.2998,26.2698,26.2898,14700.0
2008-06-17 13:30:00,26.29,26.33,26.28,26.3,18200.0,26.2898,26.3298,26.2798,26.2998,18200.0
2008-06-17 13:40:00,26.3,26.31,26.29,26.3,5600.0,26.2998,26.3098,26.2898,26.2998,5600.0
2008-06-17 13:50:00,26.3,26.32,26.29,26.3,13600.0,26.2998,26.3198,26.2898,26.2998,13600.0
2008-06-17 14:00:00,26.31,26.35,26.3,26.32,18900.0,26.3098,26.3498,26.2998,26.3198,18900.0
2008-06-17 14:10:00,26.32,26.32,26.3,26.3,6200.0,26.3198,26.3198,26.2998,26.2998,6200.0
2008-06-17 14:20:00,26.3,26.33,26.3,26.3,38100.0,26.2998,26.3298,26.2998,26.2998,38100.0
2008-06-17 14:30:00,26.3,26.3,26.28,26.28,7100.0,26.2998,26.2998,26.2798,26.2798,7100.0
2008-06-17 14:40:00,26.28,26.31,26.28,26.3,5800.0,26.2798,26.3098,26.2798,26.2998,5800.0
2008-06-17 14:50:00,26.3,26.31,26.29,26.29,23000.0,26.2998,26.3098,26.2898,26.2898,23000.0
2008-06-17 15:00:00,26.3,26.31,26.29,26.3,21600.0,26.2998,26.3098,26.2898,26.2998,21600.0
2008-06-17 15:10:00,26.3,26.33,26.29,26.29,66600.0,26.2998,26.3298,26.2898,26.2898,66600.0
2008-06-17 15:20:00,26.29,26.35,26.28,26.31,56100.0,26.2898,26.3498,26.2798,26.3098,56100.0
2008-06-17 15:30:00,26.32,26.33,26.29,26.3,78700.0,26.3198,26.3298,26.2898,26.2998,78700.0
2008-06-17 15:40:00,26.3,26.32,26.28,26.3,68200.0,26.2998,26.3198,26.2798,26.2998,68200.0
2008-06-17 15:50:00,26.3,26.33,26.28,26.29,91000.0,26.2998,26.3298,26.2798,26.2898,91000.0
2008-06-18 09:30:00,26.15,26.3,26.15,26.27,18000.0,26.1498,26.2998,26.1498,26.2698,18000.0
2008-06-18 09:40:00,26.28,26.34,26.22,26.28,9500.0,26.2798,26.3398,26.2198,26.2798,9500.0
2008-06-18 09:50:00,26.27,26.32,26.22,26.32,10600.0,26.2698,26.3198,26.2198,26.3198,10600.0
2008-06-18 10:00:00,26.31,26.33,26.24,26.3,40800.0,26.3098,26.3298,26.2398,26.2998,40800.0
2008-06-18 10:10:00,26.3,26.35,26.3,26.35,5700.0,26.2998,26.3498,26.2998,26.3498,5700.0
2008-06-18 10:20:00,26.35,26.44,26.34,26.42,9600.0,26.3498,26.4398,26.3398,26.4198,9600.0
2008-06-18 10:30:00,26.42,26.42,26.36,26.39,11600.0,26.4198,26.4198,26.3598,26.3898,11600.0
2008-06-18 10:40:00,26.39,26.39,26.35,26.37,11100.0,26.3898,26.3898,26.3498,26.3698,11100.0
2008-06-18 10:50:00,26.37,26.37,26.34,26.34,16700.0,26.3698,26.3698,26.3398,26.3398,16700.0
2008-06-18 11:00:00,26.35,26.35,26.3,26.32,66700.0,26.3498,26.3498,26.2998,26.3198,66700.0
2008-06-18 11:10:00,26.32,26.33,26.3,26.31,23900.0,26.3198,26.3298,26.2998,26.3098,23900.0
2008-06-18 11:20:00,26.3,26.31,26.22,26.25,69600.0,26.2998,26.3098,26.2198,26.2498,69600.0
2008-06-18 11:30:00,26.25,26.25,26.17,26.2,159000.0,26.2498,26.2498,26.1698,26.1998,159000.0
2008-06-18 11:40:00,26.21,26.25,26.19,26.19,34300.0,26.2098,26.2498,26.1898,26.1898,34300.0
2008-06-18 11:50:00,26.2,26.3,26.19,26.28,37700.0,26.1998,26.2998,26.1898,26.2798,37700.0
2008-06-18 12:00:00,26.27,26.29,26.19,26.2,23300.0,26.2698,26.2898,26.1898,26.1998,23300.0
2008-06-18 12:10:00,26.2,26.21,26.16,26.19,6900.0,26.1998,26.2098,26.1598,26.1898,6900.0
2008-06-18 12:20:00,26.19,26.27,26.19,26.2,69800.0,26.1898,26.2698,26.1898,26.1998,69800.0
2008-06-18 12:30:00,26.21,26.3,26.2,26.26,126300.0,26.2098,26.2998,26.1998,26.2598,126300.0
2008-06-18 12:40:00,26.25,26.26,26.22,26.26,19400.0,26.2498,26.2598,26.2198,26.2598,19400.0
2008-06-18 12:50:00,26.27,26.27,26.24,26.25,5400.0,26.2698,26.2698,26.2398,26.2498,5400.0
2008-06-18 13:00:00,26.25,26.26,26.24,26.25,6900.0,26.2498,26.2598,26.2398,26.2498,6900.0
2008-06-18 13:10:00,26.25,26.25,26.23,26.25,11000.0,26.2498,26.2498,26.2298,26.2498,11000.0
2008-06-18 13:20:00,26.25,26.29,26.24,26.27,10400.0,26.2498,26.2898,26.2398,26.2698,10400.0
2008-06-18 13:30:00,26.27,26.28,26.25,26.25,20900.0,26.2698,26.2798,26.2498,26.2498,20900.0
2008-06-18 13:40:00,26.25,26.3,26.23,26.3,34700.0,26.2498,26.2998,26.2298,26.2998,34700.0
2008-06-18 13:50:00,26.3,26.3,26.28,26.28,9100.0,26.2998,26.2998,26.2798,26.2798,9100.0
2008-06-18 14:00:00,26.28,26.3,26.28,26.3,38400.0,26.2798,26.2998,26.2798,26.2998,38400.0
2008-06-18 14:10:00,26.29,26.3,26.26,26.26,11100.0,26.2898,26.2998,26.2598,26.2598,11100.0
2008-06-18 14:20:00,26.26,26.3,26.25,26.26,20900.0,26.2598,26.2998,26.2498,26.2598,20900.0
2008-06-18 14:30:00,26.26,26.3,26.25,26.28,35900.0,26.2598,26.2998,26.2498,26.2798,35900.0
2008-06-18 14:40:00,26.27,26.31,26.27,26.3,29300.0,26.2698,26.3098,26.2698,26.2998,29300.0
2008-06-18 14:50:00,26.31,26.4,26.31,26.37,9000.0,26.3098,26.3998,26.3098,26.3698,9000.0
2008-06-18 15:00:00,26.36,26.37,26.36,26.37,10900.0,26.3598,26.3698,26.3598,26.3698,10900.0
2008-06-18 15:10:00,26.37,26.39,26.34,26.35,40300.0,26.3698,26.3898,26.3398,26.3498,40300.0
2008-06-18 15:20:00,26.35,26.4,26.35,26.4,27400.0,26.3498,26.3998,26.3498,26.3998,27400.0
2008-06-18 15:30:00,26.4,26.4,26.39,26.39,35200.0,26.3998,26.3998,26.3898,26.3898,35200.0
2008-06-18 15:40:00,26.39,26.48,26.39,26.45,129900.0,26.3898,26.4798,26.3898,26.4498,129900.0
2008-06-18 15:50:00,26.45,26.56,26.38,26.43,104800.0,26.4498,26.5598,26.3798,26.4298,104800.0
2008-06-19 09:30:00,26.47,26.68,26.47,26.64,41700.0,26.4698,26.6798,26.4698,26.6398,41700.0
2008-06-19 09:40:00,26.64,26.67,26.45,26.46,17100.0,26.6398,26.6698,26.4498,26.4598,17100.0
2008-06-19 09:50:00,26.45,26.49,26.45,26.45,15700.0,26.4498,26.4898,26.4498,26.4498,15700.0
2008-06-19 10:00:00,26.46,26.46,26.38,26.4,57800.0,26.4598,26.4598,26.3798,26.3998,57800.0
2008-06-19 10:10:00,26.4,26.4,26.35,26.39,6100.0,26.3998,26.3998,26.3498,26.3898,6100.0
2008-06-19 10:20:00,26.4,26.42,26.38,26.41,5000.0,26.3998,26.4198,26.3798,26.4098,5000.0
2008-06-19 10:30:00,26.4,26.44,26.39,26.44,11600.0,26.3998,26.4398,26.3898,26.4398,11600.0
2008-06-19 10:40:00,26.44,26.47,26.43,26.47,2300.0,26.4398,26.4698,26.4298,26.4698,2300.0
2008-06-19 10:50:00,26.48,26.49,26.42,26.43,11400.0,26.4798,26.4898,26.4198,26.4298,11400.0
2008-06-19 11:00:00,26.43,26.47,26.43,26.44,18600.0,26.4298,26.4698,26.4298,26.4398,18600.0
2008-06-19 11:10:00,26.42,26.43,26.42,26.43,8800.0,26.4198,26.4298,26.4198,26.4298,8800.0
2008-06-19 11:20:00,26.42,26.42,26.39,26.4,7700.0,26.4198,26.4198,26.3898,26.3998,7700.0
2008-06-19 11:30:00,26.41,26.41,26.35,26.4,17000.0,26.4098,26.4098,26.3498,26.3998,17000.0
2008-06-19 11:40:00,26.41,26.41,26.4,26.41,3400.0,26.4098,26.4098,26.3998,26.4098,3400.0
2008-06-19 11:50:00,26.41,26.42,26.38,26.4,4600.0,26.4098,26.4198,26.3798,26.3998,4600.0
2008-06-19 12:00:00,26.4,26.45,26.4,26.45,10900.0,26.3998,26.4498,26.3998,26.4498,10900.0
2008-06-19 12:10:00,26.45,26.45,26.44,26.45,3200.0,26.4498,26.4498,26.4398,26.4498,3200.0
2008-06-19 12:20:00,26.45,26.46,26.37,26.4,15200.0,26.4498,26.4598,26.3698,26.3998,15200.0
2008-06-19 12:30:00,26.38,26.43,26.38,26.4,9300.0,26.3798,26.4298,26.3798,26.3998,9300.0
2008-06-19 12:40:00,26.39,26.39,26.38,26.39,2500.0,26.3898,26.3898,26.3798,26.3898,2500.0
2008-06-19 12:50:00,26.39,26.39,26.38,26.38,1700.0,26.3898,26.3898,26.3798,26.3798,1700.0
2008-06-19 13:00:00,26.39,26.41,26.38,26.41,17400.0,26.3898,26.4098,26.3798,26.4098,17400.0
2008-06-19 13:10:00,26.41,26.5,26.41,26.45,117900.0,26.4098,26.4998,26.4098,26.4498,117900.0
2008-06-19 13:20:00,26.47,26.47,26.44,26.44,5500.0,26.4698,26.4698,26.4398,26.4398,5500.0
2008-06-19 13:30:00,26.45,26.45,26.44,26.44,6700.0,26.4498,26.4498,26.4398,26.4398,6700.0
2008-06-19 13:40:00,26.45,26.45,26.38,26.39,18000.0,26.4498,26.4498,26.3798,26.3898,18000.0
2008-06-19 13:50:00,26.4,26.4,26.39,26.4,5400.0,26.3998,26.3998,26.3898,26.3998,5400.0
2008-06-19 14:00:00,26.39,26.4,26.39,26.39,8400.0,26.3898,26.3998,26.3898,26.3898,8400.0
2008-06-19 14:10:00,26.4,26.41,26.37,26.39,71400.0,26.3998,26.4098,26.3698,26.3898,71400.0
2008-06-19 14:20:00,26.4,26.42,26.39,26.4,28700.0,26.3998,26.4198,26.3898,26.3998,28700.0
2008-06-19 14:30:00,26.39,26.41,26.38,26.39,40200.0,26.3898,26.4098,26.3798,26.3898,40200.0
2008-06-19 14:40:00,26.39,26.4,26.39,26.39,6700.0,26.3898,26.3998,26.3898,26.3898,6700.0
2008-06-19 14:50:00,26.39,26.4,26.39,26.4,3800.0,26.3898,26.3998,26.3898,26.3998,3800.0
2008-06-19 15:00:00,26.4,26.4,26.39,26.39,7400.0,26.3998,26.3998,26.3898,26.3898,7400.0
2008-06-19 15:10:00,26.4,26.43,26.39,26.42,43100.0,26.3998,26.4298,26.3898,26.4198,43100.0
2008-06-19 15:20:00,26.42,26.42,26.36,26.37,11900.0,26.4198,26.4198,26.3598,26.3698,11900.0
2008-06-19 15:30:00,26.37,26.37,26.31,26.31,15500.0,26.3698,26.3698,26.3098,26.3098,15500.0
2008-06-19 15:40:00,26.32,26.39,26.3,26.37,23300.0,26.3198,26.3898,26.2998,26.3698,23300.0
2008-06-19 15:50:00,26.38,26.44,26.27,26.34,81500.0,26.3798,26.4398,26.2698,26.3398,81500.0
2008-06-20 09:30:00,26.3,26.51,26.3,26.5,304900.0,26.2998,26.5098,26.2998,26.4998,304900.0
2008-06-20 09:40:00,26.5,26.61,26.42,26.45,36200.0,26.4998,26.6098,26.4198,26.4498,36200.0
2008-06-20 09:50:00,26.44,26.5,26.44,26.49,48800.0,26.4398,26.4998,26.4398,26.4898,48800.0
2008-06-20 10:00:00,26.49,26.49,26.45,26.47,43800.0,26.4898,26.4898,26.4498,26.4698,43800.0
2008-06-20 10:10:00,26.48,26.53,26.48,26.5,83900.0,26.4798,26.5298,26.4798,26.4998,83900.0
2008-06-20 10:20:00,26.5,26.55,26.48,26.49,68100.0,26.4998,26.5498,26.4798,26.4898,68100.0
2008-06-20 10:30:00,26.47,26.49,26.45,26.47,32100.0,26.4698,26.4898,26.4498,26.4698,32100.0
2008-06-20 10:40:00,26.48,26.5,26.46,26.49,39900.0,26.4798,26.4998,26.4598,26.4898,39900.0
2008-06-20 10:50:00,26.49,26.5,26.47,26.49,10300.0,26.4898,26.4998,26.4698,26.4898,10300.0
2008-06-20 11:00:00,26.49,26.51,26.49,26.49,29000.0,26.4898,26.5098,26.4898,26.4898,29000.0
2008-06-20 11:10:00,26.49,26.51,26.48,26.5,37000.0,26.4898,26.5098,26.4798,26.4998,37000.0
2008-06-20 11:20:00,26.5,26.52,26.49,26.5,42200.0,26.4998,26.5198,26.4898,26.4998,42200.0
2008-06-20 11:30:00,26.5,26.51,26.48,26.51,34100.0,26.4998,26.5098,26.4798,26.5098,34100.0
2008-06-20 11:40:00,26.5,26.56,26.49,26.52,48800.0,26.4998,26.5598,26.4898,26.5198,48800.0
2008-06-20 11:50:00,26.52,26.54,26.51,26.51,39100.0,26.5198,26.5398,26.5098,26.5098,39100.0
2008-06-20 12:00:00,26.51,26.52,26.47,26.48,28600.0,26.5098,26.5198,26.4698,26.4798,28600.0
2008-06-20 12:10:00,26.49,26.49,26.46,26.47,15000.0,26.4898,26.4898,26.4598,26.4698,15000.0
2008-06-20 12:20:00,26.46,26.47,26.45,26.47,20200.0,26.4598,26.4698,26.4498,26.4698,20200.0
2008-06-20 12:30:00,26.47,26.47,26.39,26.42,32400.0,26.4698,26.4698,26.3898,26.4198,32400.0
2008-06-20 12:40:00,26.41,26.47,26.4,26.46,28800.0,26.4098,26.4698,26.3998,26.4598,28800.0
2008-06-20 12:50:00,26.45,26.45,26.34,26.35,24100.0,26.4498,26.4498,26.3398,26.3498,24100.0
2008-06-20 13:00:00,26.36,26.38,26.36,26.38,10600.0,26.3598,26.3798,26.3598,26.3798,10600.0
2008-06-20 13:10:00,26.38,26.38,26.37,26.37,3600.0,26.3798,26.3798,26.3698,26.3698,3600.0
2008-06-20 13:20:00,26.38,26.38,26.36,26.36,10700.0,26.3798,26.3798,26.3598,26.3598,10700.0
2008-06-20 13:30:00,26.36,26.38,26.32,26.37,17300.0,26.3598,26.3798,26.3198,26.3698,17300.0
2008-06-20 13:40:00,26.37,26.43,26.37,26.43,3800.0,26.3698,26.4298,26.3698,26.4298,3800.0
2008-06-20 13:50:00,26.44,26.46,26.43,26.46,3500.0,26.4398,26.4598,26.4298,26.4598,3500.0
2008-06-20 14:00:00,26.45,26.5,26.43,26.46,15000.0,26.4498,26.4998,26.4298,26.4598,15000.0
2008-06-20 14:10:00,26.47,26.48,26.35,26.43,27000.0,26.4698,26.4798,26.3498,26.4298,27000.0
2008-06-20 14:20:00,26.43,26.44,26.42,26.43,54500.0,26.4298,26.4398,26.4198,26.4298,54500.0
2008-06-20 14:30:00,26.44,26.44,26.42,26.43,21100.0,26.4398,26.4398,26.4198,26.4298,21100.0
2008-06-20 14:40:00,26.42,26.43,26.42,26.43,12600.0,26.4198,26.4298,26.4198,26.4298,12600.0
2008-06-20 14:50:00,26.42,26.43,26.4,26.41,12700.0,26.4198,26.4298,26.3998,26.4098,12700.0
2008-06-20 15:00:00,26.41,26.44,26.41,26.43,27000.0,26.4098,26.4398,26.4098,26.4298,27000.0
2008-06-20 15:10:00,26.43,26.43,26.36,26.37,13500.0,26.4298,26.4298,26.3598,26.3698,13500.0
2008-06-20 15:20:00,26.36,26.43,26.35,26.42,34800.0,26.3598,26.4298,26.3498,26.4198,34800.0
2008-06-20 15:30:00,26.43,26.43,26.4,26.41,12600.0,26.4298,26.4298,26.3998,26.4098,12600.0
2008-06-20 15:40:00,26.41,26.56,26.41,26.53,65700.0,26.4098,26.5598,26.4098,26.5298,65700.0
2008-06-20 15:50:00,26.54,26.67,26.53,26.57,122200.0,26.5398,26.6698,26.5298,26.5698,122200.0
2008-06-23 09:30:00,26.39,26.64,26.39,26.59,45300.0,26.3898,26.6398,26.3898,26.5898,45300.0
2008-06-23 09:40:00,26.62,26.63,26.58,26.61,12400.0,26.6198,26.6298,26.5798,26.6098,12400.0
2008-06-23 09:50:00,26.62,26.62,26.44,26.57,26500.0,26.6198,26.6198,26.4398,26.5698,26500.0
2008-06-23 10:00:00,26.57,26.63,26.5,26.5,25800.0,26.5698,26.6298,26.4998,26.4998,25800.0
2008-06-23 10:10:00,26.5,26.59,26.5,26.59,13000.0,26.4998,26.5898,26.4998,26.5898,13000.0
2008-06-23 10:20:00,26.58,26.6,26.57,26.59,12600.0,26.5798,26.5998,26.5698,26.5898,12600.0
2008-06-23 10:30:00,26.6,26.88,26.59,26.86,54600.0,26.5998,26.8798,26.5898,26.8598,54600.0
2008-06-23 10:40:00,26.84,26.85,26.66,26.69,16600.0,26.8398,26.8498,26.6598,26.6898,16600.0
2008-06-23 10:50:00,26.69,26.72,26.61,26.68,16800.0,26.6898,26.7198,26.6098,26.6798,16800.0
2008-06-23 11:00:00,26.68,26.68,26.63,26.64,5000.0,26.6798,26.6798,26.6298,26.6398,5000.0
2008-06-23 11:10:00,26.66,26.66,26.58,26.58,9800.0,26.6598,26.6598,26.5798,26.5798,9800.0
2008-06-23 11:20:00,26.59,26.59,26.27,26.5,125700.0,26.5898,26.5898,26.2698,26.4998,125700.0
2008-06-23 11:30:00,26.5,26.55,26.39,26.39,87400.0,26.4998,26.5498,26.3898,26.3898,87400.0
2008-06-23 11:40:00,26.39,26.4,26.06,26.08,177700.0,26.3898,26.3998,26.0598,26.0798,177700.0
2008-06-23 11:50:00,26.09,26.37,26.07,26.37,82900.0,26.0898,26.3698,26.0698,26.3698,82900.0
2008-06-23 12:00:00,26.36,26.46,26.36,26.43,29700.0,26.3598,26.4598,26.3598,26.4298,29700.0
2008-06-23 12:10:00,26.42,26.49,26.4,26.48,12000.0,26.4198,26.4898,26.3998,26.4798,12000.0
2008-06-23 12:20:00,26.47,26.5,26.45,26.48,23300.0,26.4698,26.4998,26.4498,26.4798,23300.0
2008-06-23 12:30:00,26.48,26.54,26.48,26.54,41100.0,26.4798,26.5398,26.4798,26.5398,41100.0
2008-06-23 12:40:00,26.53,26.55,26.52,26.54,24500.0,26.5298,26.5498,26.5198,26.5398,24500.0
2008-06-23 12:50:00,26.54,26.54,26.48,26.5,9100.0,26.5398,26.5398,26.4798,26.4998,9100.0
2008-06-23 13:00:00,26.49,26.49,26.41,26.44,16500.0,26.4898,26.4898,26.4098,26.4398,16500.0
2008-06-23 13:10:00,26.44,26.45,26.42,26.44,6000.0,26.4398,26.4498,26.4198,26.4398,6000.0
2008-06-23 13:20:00,26.44,26.48,26.43,26.48,11700.0,26.4398,26.4798,26.4298,26.4798,11700.0
2008-06-23 13:30:00,26.48,26.49,26.42,26.42,9200.0,26.4798,26.4898,26.4198,26.4198,9200.0
2008-06-23 13:40:00,26.42,26.48,26.41,26.47,10700.0,26.4198,26.4798,26.4098,26.4698,10700.0
2008-06-23 13:50:00,26.48,26.49,26.46,26.48,8100.0,26.4798,26.4898,26.4598,26.4798,8100.0
2008-06-23 14:00:00,26.48,26.48,26.44,26.45,18800.0,26.4798,26.4798,26.4398,26.4498,18800.0
2008-06-23 14:10:00,26.45,26.48,26.44,26.48,17400.0,26.4498,26.4798,26.4398,26.4798,17400.0
2008-06-23 14:20:00,26.48,26.48,26.46,26.47,14000.0,26.4798,26.4798,26.4598,26.4698,14000.0
2008-06-23 14:30:00,26.47,26.48,26.46,26.47,28300.0,26.4698,26.4798,26.4598,26.4698,28300.0
2008-06-23 14:40:00,26.47,26.49,26.44,26.47,37100.0,26.4698,26.4898,26.4398,26.4698,37100.0
2008-06-23 14:50:00,26.46,26.48,26.44,26.46,12800.0,26.4598,26.4798,26.4398,26.4598,12800.0
2008-06-23 15:00:00,26.46,26.47,26.45,26.45,9200.0,26.4598,26.4698,26.4498,26.4498,9200.0
2008-06-23 15:10:00,26.44,26.44,26.37,26.39,12400.0,26.4398,26.4398,26.3698,26.3898,12400.0
2008-06-23 15:20:00,26.4,26.49,26.39,26.48,31200.0,26.3998,26.4898,26.3898,26.4798,31200.0
2008-06-23 15:30:00,26.47,26.48,26.43,26.43,26100.0,26.4698,26.4798,26.4298,26.4298,26100.0
2008-06-23 15:40:00,26.42,26.44,26.38,26.4,24700.0,26.4198,26.4398,26.3798,26.3998,24700.0
2008-06-23 15:50:00,26.39,26.45,26.3,26.42,78900.0,26.3898,26.4498,26.2998,26.4198,78900.0
2008-06-24 09:30:00,26.12,26.4,26.12,26.27,33400.0,26.1198,26.3998,26.1198,26.2698,33400.0
2008-06-24 09:40:00,26.27,26.3,26.1,26.13,41500.0,26.2698,26.2998,26.0998,26.1298,41500.0
2008-06-24 09:50:00,26.11,26.14,26.03,26.08,86100.0,26.1098,26.1398,26.0298,26.0798,86100.0
2008-06-24 10:00:00,26.08,26.1,26.0,26.05,35400.0,26.0798,26.0998,25.9998,26.0498,35400.0
2008-06-24 10:10:00,26.05,26.07,25.96,25.96,179700.0,26.0498,26.0698,25.9598,25.9598,179700.0
2008-06-24 10:20:00,25.95,26.0,25.83,25.85,70400.0,25.9498,25.9998,25.8298,25.8498,70400.0
2008-06-24 10:30:00,25.84,25.91,25.75,25.79,159600.0,25.8398,25.9098,25.7498,25.7898,159600.0
2008-06-24 10:40:00,25.8,25.94,25.78,25.93,342500.0,25.7998,25.9398,25.7798,25.9298,342500.0
2008-06-24 10:50:00,25.93,25.94,25.85,25.9,57900.0,25.9298,25.9398,25.8498,25.8998,57900.0
2008-06-24 11:00:00,25.89,25.9,25.85,25.89,98800.0,25.8898,25.8998,25.8498,25.8898,98800.0
2008-06-24 11:10:00,25.88,25.9,25.87,25.89,26400.0,25.8798,25.8998,25.8698,25.8898,26400.0
2008-06-24 11:20:00,25.89,25.93,25.89,25.92,68800.0,25.8898,25.9298,25.8898,25.9198,68800.0
2008-06-24 11:30:00,25.93,25.93,25.82,25.83,89800.0,25.9298,25.9298,25.8198,25.8298,89800.0
2008-06-24 11:40:00,25.83,25.85,25.82,25.85,32300.0,25.8298,25.8498,25.8198,25.8498,32300.0
2008-06-24 11:50:00,25.85,25.85,25.82,25.84,26500.0,25.8498,25.8498,25.8198,25.8398,26500.0
2008-06-24 12:00:00,25.84,25.85,25.83,25.85,17700.0,25.8398,25.8498,25.8298,25.8498,17700.0
2008-06-24 12:10:00,25.85,25.87,25.84,25.85,179500.0,25.8498,25.8698,25.8398,25.8498,179500.0
2008-06-24 12:20:00,25.85,25.92,25.85,25.89,94600.0,25.8498,25.9198,25.8498,25.8898,94600.0
2008-06-24 12:30:00,25.89,25.92,25.87,25.89,18700.0,25.8898,25.9198,25.8698,25.8898,18700.0
2008-06-24 12:40:00,25.9,25.9,25.79,25.84,42400.0,25.8998,25.8998,25.7898,25.8398,42400.0
2008-06-24 12:50:00,25.85,25.86,25.79,25.8,77000.0,25.8498,25.8598,25.7898,25.7998,77000.0
2008-06-24 13:00:00,25.8,25.81,25.8,25.81,15200.0,25.7998,25.8098,25.7998,25.8098,15200.0
2008-06-24 13:10:00,25.81,25.84,25.81,25.83,17600.0,25.8098,25.8398,25.8098,25.8298,17600.0
2008-06-24 13:20:00,25.83,25.84,25.83,25.83,11800.0,25.8298,25.8398,25.8298,25.8298,11800.0
2008-06-24 13:30:00,25.83,25.84,25.83,25.84,12800.0,25.8298,25.8398,25.8298,25.8398,12800.0
2008-06-24 13:40:00,25.83,25.95,25.83,25.94,59800.0,25.8298,25.9498,25.8298,25.9398,59800.0
2008-06-24 13:50:00,25.94,25.99,25.83,25.93,85300.0,25.9398,25.9898,25.8298,25.9298,85300.0
2008-06-24 14:00:00,25.93,25.97,25.83,25.89,114500.0,25.9298,25.9698,25.8298,25.8898,114500.0
2008-06-24 14:10:00,25.89,25.94,25.89,25.91,37900.0,25.8898,25.9398,25.8898,25.9098,37900.0
2008-06-24 14:20:00,25.92,25.92,25.84,25.86,19700.0,25.9198,25.9198,25.8398,25.8598,19700.0
2008-06-24 14:30:00,25.86,25.89,25.82,25.87,8200.0,25.8598,25.8898,25.8198,25.8698,8200.0
2008-06-24 14:40:00,25.88,25.88,25.75,25.75,176300.0,25.8798,25.8798,25.7498,25.7498,176300.0
2008-06-24 14:50:00,25.75,25.82,25.74,25.78,201200.0,25.7498,25.8198,25.7398,25.7798,201200.0
2008-06-24 15:00:00,25.79,25.82,25.75,25.77,81300.0,25.7898,25.8198,25.7498,25.7698,81300.0
2008-06-24 15:10:00,25.77,25.79,25.75,25.77,138400.0,25.7698,25.7898,25.7498,25.7698,138400.0
2008-06-24 15:20:00,25.77,25.81,25.77,25.79,94000.0,25.7698,25.8098,25.7698,25.7898,94000.0
2008-06-24 15:30:00,25.8,25.83,25.77,25.77,325500.0,25.7998,25.8298,25.7698,25.7698,325500.0
2008-06-24 15:40:00,25.77,25.8,25.74,25.75,188600.0,25.7698,25.7998,25.7398,25.7498,188600.0
2008-06-24 15:50:00,25.75,25.85,25.75,25.77,240400.0,25.7498,25.8498,25.7498,25.7698,240400.0
2008-06-25 09:30:00,25.81,26.0,25.8,25.99,16500.0,25.8098,25.9998,25.7998,25.9898,16500.0
2008-06-25 09:40:00,25.99,26.18,25.95,26.11,39100.0,25.9898,26.1798,25.9498,26.1098,39100.0
2008-06-25 09:50:00,26.11,26.15,25.94,25.95,110500.0,26.1098,26.1498,25.9398,25.9498,110500.0
2008-06-25 10:00:00,25.95,25.95,25.83,25.85,14500.0,25.9498,25.9498,25.8298,25.8498,14500.0
2008-06-25 10:10:00,25.85,25.89,25.84,25.88,17600.0,25.8498,25.8898,25.8398,25.8798,17600.0
2008-06-25 10:20:00,25.88,25.89,25.84,25.88,8400.0,25.8798,25.8898,25.8398,25.8798,8400.0
2008-06-25 10:30:00,25.87,25.89,25.76,25.86,206800.0,25.8698,25.8898,25.7598,25.8598,206800.0
2008-06-25 10:40:00,25.86,25.95,25.84,25.93,51300.0,25.8598,25.9498,25.8398,25.9298,51300.0
2008-06-25 10:50:00,25.94,25.95,25.83,25.88,88800.0,25.9398,25.9498,25.8298,25.8798,88800.0
2008-06-25 11:00:00,25.88,25.9,25.84,25.9,100400.0,25.8798,25.8998,25.8398,25.8998,100400.0
2008-06-25 11:10:00,25.9,25.9,25.88,25.89,55400.0,25.8998,25.8998,25.8798,25.8898,55400.0
2008-06-25 11:20:00,25.89,25.9,25.87,25.88,7200.0,25.8898,25.8998,25.8698,25.8798,7200.0
2008-06-25 11:30:00,25.88,25.89,25.81,25.83,9000.0,25.8798,25.8898,25.8098,25.8298,9000.0
2008-06-25 11:40:00,25.83,25.83,25.77,25.78,75100.0,25.8298,25.8298,25.7698,25.7798,75100.0
2008-06-25 11:50:00,25.78,25.8,25.77,25.79,71100.0,25.7798,25.7998,25.7698,25.7898,71100.0
2008-06-25 12:00:00,25.79,25.9,25.78,25.9,21400.0,25.7898,25.8998,25.7798,25.8998,21400.0
2008-06-25 12:10:00,25.9,25.9,25.89,25.9,4100.0,25.8998,25.8998,25.8898,25.8998,4100.0
2008-06-25 12:20:00,25.9,25.9,25.89,25.89,10300.0,25.8998,25.8998,25.8898,25.8898,10300.0
2008-06-25 12:30:00,25.89,25.89,25.87,25.87,12300.0,25.8898,25.8898,25.8698,25.8698,12300.0
2008-06-25 12:40:00,25.88,25.89,25.87,25.89,32300.0,25.8798,25.8898,25.8698,25.8898,32300.0
2008-06-25 12:50:00,25.89,25.9,25.88,25.89,23700.0,25.8898,25.8998,25.8798,25.8898,23700.0
2008-06-25 13:00:00,25.89,25.92,25.88,25.92,109700.0,25.8898,25.9198,25.8798,25.9198,109700.0
2008-06-25 13:10:00,25.91,25.93,25.89,25.91,103100.0,25.9098,25.9298,25.8898,25.9098,103100.0
2008-06-25 13:20:00,25.91,25.95,25.91,25.95,7400.0,25.9098,25.9498,25.9098,25.9498,7400.0
2008-06-25 13:30:00,25.94,25.95,25.85,25.94,50100.0,25.9398,25.9498,25.8498,25.9398,50100.0
2008-06-25 13:40:00,25.95,25.95,25.91,25.91,30900.0,25.9498,25.9498,25.9098,25.9098,30900.0
2008-06-25 13:50:00,25.92,25.92,25.88,25.9,125400.0,25.9198,25.9198,25.8798,25.8998,125400.0
2008-06-25 14:00:00,25.9,25.91,25.89,25.91,20700.0,25.8998,25.9098,25.8898,25.9098,20700.0
2008-06-25 14:10:00,25.91,25.96,25.88,25.95,68800.0,25.9098,25.9598,25.8798,25.9498,68800.0
2008-06-25 14:20:00,25.95,26.0,25.92,25.93,56000.0,25.9498,25.9998,25.9198,25.9298,56000.0
2008-06-25 14:30:00,25.92,25.93,25.87,25.88,87800.0,25.9198,25.9298,25.8698,25.8798,87800.0
2008-06-25 14:40:00,25.87,25.89,25.81,25.83,53600.0,25.8698,25.8898,25.8098,25.8298,53600.0
2008-06-25 14:50:00,25.83,25.85,25.78,25.8,45000.0,25.8298,25.8498,25.7798,25.7998,45000.0
2008-06-25 15:00:00,25.8,25.95,25.79,25.9,143900.0,25.7998,25.9498,25.7898,25.8998,143900.0
2008-06-25 15:10:00,25.9,25.97,25.86,25.91,40400.0,25.8998,25.9698,25.8598,25.9098,40400.0
2008-06-25 15:20:00,25.91,25.91,25.81,25.82,22400.0,25.9098,25.9098,25.8098,25.8198,22400.0
2008-06-25 15:30:00,25.82,25.83,25.78,25.81,36800.0,25.8198,25.8298,25.7798,25.8098,36800.0
2008-06-25 15:40:00,25.8,25.87,25.8,25.83,44300.0,25.7998,25.8698,25.7998,25.8298,44300.0
2008-06-25 15:50:00,25.83,25.9,25.82,25.82,209600.0,25.8298,25.8998,25.8198,25.8198,209600.0
2008-06-26 09:30:00,25.73,25.92,25.7,25.81,53000.0,25.7298,25.9198,25.6998,25.8098,53000.0
2008-06-26 09:40:00,25.82,25.85,25.79,25.8,64100.0,25.8198,25.8498,25.7898,25.7998,64100.0
2008-06-26 09:50:00,25.8,25.82,25.79,25.81,52900.0,25.7998,25.8198,25.7898,25.8098,52900.0
2008-06-26 10:00:00,25.81,25.82,25.78,25.8,69500.0,25.8098,25.8198,25.7798,25.7998,69500.0
2008-06-26 10:10:00,25.8,25.93,25.79,25.88,164200.0,25.7998,25.9298,25.7898,25.8798,164200.0
2008-06-26 10:20:00,25.88,25.91,25.83,25.83,59300.0,25.8798,25.9098,25.8298,25.8298,59300.0
2008-06-26 10:30:00,25.83,25.85,25.79,25.84,187500.0,25.8298,25.8498,25.7898,25.8398,187500.0
2008-06-26 10:40:00,25.84,25.84,25.8,25.83,20400.0,25.8398,25.8398,25.7998,25.8298,20400.0
2008-06-26 10:50:00,25.83,25.85,25.82,25.82,22700.0,25.8298,25.8498,25.8198,25.8198,22700.0
2008-06-26 11:00:00,25.82,25.82,25.79,25.8,86400.0,25.8198,25.8198,25.7898,25.7998,86400.0
2008-06-26 11:10:00,25.8,25.82,25.73,25.74,51400.0,25.7998,25.8198,25.7298,25.7398,51400.0
2008-06-26 11:20:00,25.73,25.75,25.7,25.73,121200.0,25.7298,25.7498,25.6998,25.7298,121200.0
2008-06-26 11:30:00,25.73,25.76,25.66,25.66,51900.0,25.7298,25.7598,25.6598,25.6598,51900.0
2008-06-26 11:40:00,25.66,25.68,25.55,25.56,70300.0,25.6598,25.6798,25.5498,25.5598,70300.0
2008-06-26 11:50:00,25.55,25.57,25.48,25.57,135800.0,25.5498,25.5698,25.4798,25.5698,135800.0
2008-06-26 12:00:00,25.57,25.59,25.53,25.53,45000.0,25.5698,25.5898,25.5298,25.5298,45000.0
2008-06-26 12:10:00,25.54,25.55,25.5,25.5,26300.0,25.5398,25.5498,25.4998,25.4998,26300.0
2008-06-26 12:20:00,25.5,25.54,25.48,25.51,95400.0,25.4998,25.5398,25.4798,25.5098,95400.0
2008-06-26 12:30:00,25.51,25.52,25.49,25.51,107000.0,25.5098,25.5198,25.4898,25.5098,107000.0
2008-06-26 12:40:00,25.51,25.51,25.49,25.5,21500.0,25.5098,25.5098,25.4898,25.4998,21500.0
2008-06-26 12:50:00,25.5,25.51,25.5,25.5,16800.0,25.4998,25.5098,25.4998,25.4998,16800.0
2008-06-26 13:00:00,25.51,25.52,25.5,25.52,20000.0,25.5098,25.5198,25.4998,25.5198,20000.0
2008-06-26 13:10:00,25.51,25.64,25.51,25.62,40200.0,25.5098,25.6398,25.5098,25.6198,40200.0
2008-06-26 13:20:00,25.62,25.62,25.52,25.53,23500.0,25.6198,25.6198,25.5198,25.5298,23500.0
2008-06-26 13:30:00,25.52,25.59,25.52,25.58,16100.0,25.5198,25.5898,25.5198,25.5798,16100.0
2008-06-26 13:40:00,25.59,25.62,25.59,25.6,11500.0,25.5898,25.6198,25.5898,25.5998,11500.0
2008-06-26 13:50:00,25.61,25.62,25.58,25.61,11500.0,25.6098,25.6198,25.5798,25.6098,11500.0
2008-06-26 14:00:00,25.61,25.63,25.61,25.63,18400.0,25.6098,25.6298,25.6098,25.6298,18400.0
2008-06-26 14:10:00,25.63,25.63,25.61,25.61,14900.0,25.6298,25.6298,25.6098,25.6098,14900.0
2008-06-26 14:20:00,25.63,25.63,25.58,25.63,20300.0,25.6298,25.6298,25.5798,25.6298,20300.0
2008-06-26 14:30:00,25.62,25.64,25.62,25.63,23900.0,25.6198,25.6398,25.6198,25.6298,23900.0
2008-06-26 14:40:00,25.6,25.66,25.59,25.65,29200.0,25.5998,25.6598,25.5898,25.6498,29200.0
2008-06-26 14:50:00,25.66,25.74,25.66,25.73,18900.0,25.6598,25.7398,25.6598,25.7298,18900.0
2008-06-26 15:00:00,25.74,25.75,25.66,25.7,77700.0,25.7398,25.7498,25.6598,25.6998,77700.0
2008-06-26 15:10:00,25.71,25.71,25.62,25.62,21700.0,25.7098,25.7098,25.6198,25.6198,21700.0
2008-06-26 15:20:00,25.61,25.66,25.6,25.65,40300.0,25.6098,25.6598,25.5998,25.6498,40300.0
2008-06-26 15:30:00,25.65,25.75,25.64,25.75,37000.0,25.6498,25.7498,25.6398,25.7498,37000.0
2008-06-26 15:40:00,25.73,25.75,25.62,25.71,87500.0,25.7298,25.7498,25.6198,25.7098,87500.0
2008-06-26 15:50:00,25.69,25.72,25.56,25.65,66500.0,25.6898,25.7198,25.5598,25.6498,66500.0
2008-06-27 09:30:00,25.53,25.63,25.53,25.58,8300.0,25.5298,25.6298,25.5298,25.5798,8300.0
2008-06-27 09:40:00,25.53,25.55,25.46,25.5,83100.0,25.5298,25.5498,25.4598,25.4998,83100.0
2008-06-27 09:50:00,25.5,25.5,25.41,25.44,123900.0,25.4998,25.4998,25.4098,25.4398,123900.0
2008-06-27 10:00:00,25.42,25.5,25.39,25.5,60700.0,25.4198,25.4998,25.3898,25.4998,60700.0
2008-06-27 10:10:00,25.5,25.5,25.47,25.47,41300.0,25.4998,25.4998,25.4698,25.4698,41300.0
2008-06-27 10:20:00,25.47,25.5,25.47,25.5,6100.0,25.4698,25.4998,25.4698,25.4998,6100.0
2008-06-27 10:30:00,25.5,25.5,25.47,25.49,47500.0,25.4998,25.4998,25.4698,25.4898,47500.0
2008-06-27 10:40:00,25.49,25.5,25.48,25.48,29200.0,25.4898,25.4998,25.4798,25.4798,29200.0
2008-06-27 10:50:00,25.48,25.5,25.47,25.5,33400.0,25.4798,25.4998,25.4698,25.4998,33400.0
2008-06-27 11:00:00,25.5,25.5,25.49,25.5,10100.0,25.4998,25.4998,25.4898,25.4998,10100.0
2008-06-27 11:10:00,25.5,25.59,25.49,25.57,58700.0,25.4998,25.5898,25.4898,25.5698,58700.0
2008-06-27 11:20:00,25.57,25.6,25.57,25.6,13800.0,25.5698,25.5998,25.5698,25.5998,13800.0
2008-06-27 11:30:00,25.6,25.6,25.56,25.57,48100.0,25.5998,25.5998,25.5598,25.5698,48100.0
2008-06-27 11:40:00,25.57,25.66,25.57,25.65,7100.0,25.5698,25.6598,25.5698,25.6498,7100.0
2008-06-27 11:50:00,25.65,25.66,25.57,25.57,41000.0,25.6498,25.6598,25.5698,25.5698,41000.0
2008-06-27 12:00:00,25.57,25.69,25.56,25.64,129600.0,25.5698,25.6898,25.5598,25.6398,129600.0
2008-06-27 12:10:00,25.63,25.66,25.63,25.65,11000.0,25.6298,25.6598,25.6298,25.6498,11000.0
2008-06-27 12:20:00,25.65,25.65,25.6,25.62,10000.0,25.6498,25.6498,25.5998,25.6198,10000.0
2008-06-27 12:30:00,25.62,25.64,25.62,25.63,14900.0,25.6198,25.6398,25.6198,25.6298,14900.0
2008-06-27 12:40:00,25.64,25.65,25.59,25.59,14500.0,25.6398,25.6498,25.5898,25.5898,14500.0
2008-06-27 12:50:00,25.6,25.6,25.5,25.53,37100.0,25.5998,25.5998,25.4998,25.5298,37100.0
2008-06-27 13:00:00,25.52,25.57,25.5,25.56,75500.0,25.5198,25.5698,25.4998,25.5598,75500.0
2008-06-27 13:10:00,25.55,25.57,25.55,25.55,22400.0,25.5498,25.5698,25.5498,25.5498,22400.0
2008-06-27 13:20:00,25.54,25.56,25.54,25.56,8200.0,25.5398,25.5598,25.5398,25.5598,8200.0
2008-06-27 13:30:00,25.56,25.56,25.55,25.56,9500.0,25.5598,25.5598,25.5498,25.5598,9500.0
2008-06-27 13:40:00,25.55,25.63,25.55,25.6,65100.0,25.5498,25.6298,25.5498,25.5998,65100.0
2008-06-27 13:50:00,25.61,25.65,25.57,25.65,90000.0,25.6098,25.6498,25.5698,25.6498,90000.0
2008-06-27 14:00:00,25.65,25.65,25.63,25.65,12800.0,25.6498,25.6498,25.6298,25.6498,12800.0
2008-06-27 14:10:00,25.65,25.69,25.62,25.62,40200.0,25.6498,25.6898,25.6198,25.6198,40200.0
2008-06-27 14:20:00,25.62,25.65,25.56,25.63,25400.0,25.6198,25.6498,25.5598,25.6298,25400.0
2008-06-27 14:30:00,25.62,25.63,25.6,25.62,13000.0,25.6198,25.6298,25.5998,25.6198,13000.0
2008-06-27 14:40:00,25.62,25.66,25.62,25.66,20400.0,25.6198,25.6598,25.6198,25.6598,20400.0
2008-06-27 14:50:00,25.66,25.67,25.65,25.67,5100.0,25.6598,25.6698,25.6498,25.6698,5100.0
2008-06-27 15:00:00,25.66,25.77,25.66,25.77,12500.0,25.6598,25.7698,25.6598,25.7698,12500.0
2008-06-27 15:10:00,25.77,25.83,25.76,25.83,21200.0,25.7698,25.8298,25.7598,25.8298,21200.0
2008-06-27 15:20:00,25.83,25.85,25.82,25.85,49500.0,25.8298,25.8498,25.8198,25.8498,49500.0
2008-06-27 15:30:00,25.84,25.85,25.79,25.81,26400.0,25.8398,25.8498,25.7898,25.8098,26400.0
2008-06-27 15:40:00,25.81,25.85,25.73,25.77,74900.0,25.8098,25.8498,25.7298,25.7698,74900.0
2008-06-27 15:50:00,25.77,25.8,25.71,25.72,124300.0,25.7698,25.7998,25.7098,25.7198,124300.0
2008-06-30 09:30:00,25.69,25.73,25.51,25.73,34200.0,25.6898,25.7298,25.5098,25.7298,34200.0
2008-06-30 09:40:00,25.73,25.79,25.71,25.78,24100.0,25.7298,25.7898,25.7098,25.7798,24100.0
2008-06-30 09:50:00,25.78,26.04,25.78,26.02,64500.0,25.7798,26.0398,25.7798,26.0198,64500.0
2008-06-30 10:00:00,26.01,26.02,25.88,25.95,10700.0,26.0098,26.0198,25.8798,25.9498,10700.0
2008-06-30 10:10:00,25.93,25.96,25.91,25.95,3600.0,25.9298,25.9598,25.9098,25.9498,3600.0
2008-06-30 10:20:00,25.97,25.97,25.94,25.94,9900.0,25.9698,25.9698,25.9398,25.9398,9900.0
2008-06-30 10:30:00,25.94,25.94,25.91,25.92,11100.0,25.9398,25.9398,25.9098,25.9198,11100.0
2008-06-30 10:40:00,25.92,25.93,25.86,25.87,8300.0,25.9198,25.9298,25.8598,25.8698,8300.0
2008-06-30 10:50:00,25.87,25.9,25.86,25.9,12200.0,25.8698,25.8998,25.8598,25.8998,12200.0
2008-06-30 11:00:00,25.9,25.95,25.9,25.92,15700.0,25.8998,25.9498,25.8998,25.9198,15700.0
2008-06-30 11:10:00,25.92,25.94,25.92,25.94,10800.0,25.9198,25.9398,25.9198,25.9398,10800.0
2008-06-30 11:20:00,25.94,25.98,25.93,25.98,23300.0,25.9398,25.9798,25.9298,25.9798,23300.0
2008-06-30 11:30:00,25.98,25.99,25.94,25.98,33300.0,25.9798,25.9898,25.9398,25.9798,33300.0
2008-06-30 11:40:00,25.98,26.0,25.97,25.99,33900.0,25.9798,25.9998,25.9698,25.9898,33900.0
2008-06-30 11:50:00,25.99,26.01,25.97,25.99,54300.0,25.9898,26.0098,25.9698,25.9898,54300.0
2008-06-30 12:00:00,25.99,25.99,25.95,25.95,10500.0,25.9898,25.9898,25.9498,25.9498,10500.0
2008-06-30 12:10:00,25.95,26.0,25.95,26.0,25800.0,25.9498,25.9998,25.9498,25.9998,25800.0
2008-06-30 12:20:00,26.0,26.0,25.95,25.95,35900.0,25.9998,25.9998,25.9498,25.9498,35900.0
2008-06-30 12:30:00,25.96,25.96,25.89,25.89,29600.0,25.9598,25.9598,25.8898,25.8898,29600.0
2008-06-30 12:40:00,25.89,25.92,25.88,25.92,9500.0,25.8898,25.9198,25.8798,25.9198,9500.0
2008-06-30 12:50:00,25.92,25.92,25.91,25.91,6900.0,25.9198,25.9198,25.9098,25.9098,6900.0
2008-06-30 13:00:00,25.92,25.92,25.89,25.89,10900.0,25.9198,25.9198,25.8898,25.8898,10900.0
2008-06-30 13:10:00,25.9,25.9,25.89,25.89,8600.0,25.8998,25.8998,25.8898,25.8898,8600.0
2008-06-30 13:20:00,25.89,25.92,25.89,25.9,24800.0,25.8898,25.9198,25.8898,25.8998,24800.0
2008-06-30 13:30:00,25.9,25.91,25.88,25.9,25300.0,25.8998,25.9098,25.8798,25.8998,25300.0
2008-06-30 13:40:00,25.89,25.91,25.89,25.9,38700.0,25.8898,25.9098,25.8898,25.8998,38700.0
2008-06-30 13:50:00,25.91,25.93,25.88,25.89,62000.0,25.9098,25.9298,25.8798,25.8898,62000.0
2008-06-30 14:00:00,25.89,25.9,25.76,25.76,20700.0,25.8898,25.8998,25.7598,25.7598,20700.0
2008-06-30 14:10:00,25.76,25.88,25.74,25.79,40200.0,25.7598,25.8798,25.7398,25.7898,40200.0
2008-06-30 14:20:00,25.79,25.8,25.77,25.77,28200.0,25.7898,25.7998,25.7698,25.7698,28200.0
2008-06-30 14:30:00,25.77,25.78,25.74,25.75,17700.0,25.7698,25.7798,25.7398,25.7498,17700.0
2008-06-30 14:40:00,25.74,25.79,25.72,25.79,18400.0,25.7398,25.7898,25.7198,25.7898,18400.0
2008-06-30 14:50:00,25.78,25.8,25.77,25.78,44600.0,25.7798,25.7998,25.7698,25.7798,44600.0
2008-06-30 15:00:00,25.8,25.8,25.75,25.79,53200.0,25.7998,25.7998,25.7498,25.7898,53200.0
2008-06-30 15:10:00,25.79,25.86,25.79,25.85,27400.0,25.7898,25.8598,25.7898,25.8498,27400.0
2008-06-30 15:20:00,25.86,25.86,25.8,25.81,22200.0,25.8598,25.8598,25.7998,25.8098,22200.0
2008-06-30 15:30:00,25.81,25.86,25.8,25.82,61400.0,25.8098,25.8598,25.7998,25.8198,61400.0
2008-06-30 15:40:00,25.82,25.85,25.73,25.8,67300.0,25.8198,25.8498,25.7298,25.7998,67300.0
2008-06-30 15:50:00,25.79,25.82,25.55,25.57,107400.0,25.7898,25.8198,25.5498,25.5698,107400.0
2008-07-01 09:30:00,25.51,25.54,25.38,25.49,20400.0,25.5098,25.5398,25.3798,25.4898,20400.0
2008-07-01 09:40:00,25.49,25.51,25.38,25.38,46800.0,25.4898,25.5098,25.3798,25.3798,46800.0
2008-07-01 09:50:00,25.38,25.38,25.25,25.28,32700.0,25.3798,25.3798,25.2498,25.2798,32700.0
2008-07-01 10:00:00,25.27,25.29,25.21,25.22,40500.0,25.2698,25.2898,25.2098,25.2198,40500.0
2008-07-01 10:10:00,25.22,25.26,25.16,25.25,50500.0,25.2198,25.2598,25.1598,25.2498,50500.0
2008-07-01 10:20:00,25.26,25.31,25.2,25.26,32200.0,25.2598,25.3098,25.1998,25.2598,32200.0
2008-07-01 10:30:00,25.27,25.27,25.26,25.27,15100.0,25.2698,25.2698,25.2598,25.2698,15100.0
2008-07-01 10:40:00,25.26,25.3,25.19,25.25,31200.0,25.2598,25.2998,25.1898,25.2498,31200.0
2008-07-01 10:50:00,25.24,25.28,25.14,25.25,21300.0,25.2398,25.2798,25.1398,25.2498,21300.0
2008-07-01 11:00:00,25.24,25.25,25.11,25.2,54500.0,25.2398,25.2498,25.1098,25.1998,54500.0
2008-07-01 11:10:00,25.2,25.2,25.02,25.02,35600.0,25.1998,25.1998,25.0198,25.0198,35600.0
2008-07-01 11:20:00,25.03,25.13,24.98,25.13,61900.0,25.0298,25.1298,24.9798,25.1298,61900.0
2008-07-01 11:30:00,25.13,25.23,25.12,25.22,38700.0,25.1298,25.2298,25.1198,25.2198,38700.0
2008-07-01 11:40:00,25.22,25.22,25.13,25.15,20900.0,25.2198,25.2198,25.1298,25.1498,20900.0
2008-07-01 11:50:00,25.15,25.2,25.12,25.15,56600.0,25.1498,25.1998,25.1198,25.1498,56600.0
2008-07-01 12:00:00,25.17,25.17,25.11,25.11,13600.0,25.1698,25.1698,25.1098,25.1098,13600.0
2008-07-01 12:10:00,25.11,25.22,25.07,25.2,72900.0,25.1098,25.2198,25.0698,25.1998,72900.0
2008-07-01 12:20:00,25.22,25.22,25.13,25.21,12200.0,25.2198,25.2198,25.1298,25.2098,12200.0
2008-07-01 12:30:00,25.21,25.26,25.21,25.25,9000.0,25.2098,25.2598,25.2098,25.2498,9000.0
2008-07-01 12:40:00,25.26,25.26,25.22,25.26,50800.0,25.2598,25.2598,25.2198,25.2598,50800.0
2008-07-01 12:50:00,25.26,25.27,25.19,25.2,25500.0,25.2598,25.2698,25.1898,25.1998,25500.0
2008-07-01 13:00:00,25.18,25.23,25.17,25.17,17800.0,25.1798,25.2298,25.1698,25.1698,17800.0
2008-07-01 13:10:00,25.17,25.21,25.16,25.2,14300.0,25.1698,25.2098,25.1598,25.1998,14300.0
2008-07-01 13:20:00,25.2,25.2,25.17,25.18,76000.0,25.1998,25.1998,25.1698,25.1798,76000.0
2008-07-01 13:30:00,25.18,25.18,25.15,25.17,88000.0,25.1798,25.1798,25.1498,25.1698,88000.0
2008-07-01 13:40:00,25.18,25.21,25.16,25.2,21400.0,25.1798,25.2098,25.1598,25.1998,21400.0
2008-07-01 13:50:00,25.2,25.21,25.19,25.2,28000.0,25.1998,25.2098,25.1898,25.1998,28000.0
2008-07-01 14:00:00,25.2,25.2,25.17,25.2,51900.0,25.1998,25.1998,25.1698,25.1998,51900.0
2008-07-01 14:10:00,25.2,25.21,25.19,25.2,42200.0,25.1998,25.2098,25.1898,25.1998,42200.0
2008-07-01 14:20:00,25.2,25.21,25.19,25.2,35700.0,25.1998,25.2098,25.1898,25.1998,35700.0
2008-07-01 14:30:00,25.2,25.2,25.16,25.19,26000.0,25.1998,25.1998,25.1598,25.1898,26000.0
2008-07-01 14:40:00,25.19,25.21,25.16,25.18,93600.0,25.1898,25.2098,25.1598,25.1798,93600.0
2008-07-01 14:50:00,25.19,25.23,25.16,25.17,90300.0,25.1898,25.2298,25.1598,25.1698,90300.0
2008-07-01 15:00:00,25.17,25.19,25.14,25.19,30000.0,25.1698,25.1898,25.1398,25.1898,30000.0
2008-07-01 15:10:00,25.19,25.21,25.16,25.16,192900.0,25.1898,25.2098,25.1598,25.1598,192900.0
2008-07-01 15:20:00,25.16,25.51,25.08,25.14,69600.0,25.1598,25.5098,25.0798,25.1398,69600.0
2008-07-01 15:30:00,25.15,25.16,25.14,25.16,41200.0,25.1498,25.1598,25.1398,25.1598,41200.0
2008-07-01 15:40:00,25.16,25.16,25.09,25.11,42400.0,25.1598,25.1598,25.0898,25.1098,42400.0
2008-07-01 15:50:00,25.09,25.16,25.04,25.1,184600.0,25.0898,25.1598,25.0398,25.0998,184600.0
2008-07-02 09:30:00,25.17,25.2,24.92,25.15,64100.0,25.1698,25.1998,24.9198,25.1498,64100.0
2008-07-02 09:40:00,25.17,25.19,25.06,25.06,26200.0,25.1698,25.1898,25.0598,25.0598,26200.0
2008-07-02 09:50:00,25.1,25.1,25.05,25.05,71000.0,25.0998,25.0998,25.0498,25.0498,71000.0
2008-07-02 10:00:00,25.08,25.08,24.98,25.0,21700.0,25.0798,25.0798,24.9798,24.9998,21700.0
2008-07-02 10:10:00,25.0,25.0,24.78,24.78,24300.0,24.9998,24.9998,24.7798,24.7798,24300.0
2008-07-02 10:20:00,24.78,24.78,24.64,24.67,54300.0,24.7798,24.7798,24.6398,24.6698,54300.0
2008-07-02 10:30:00,24.67,24.74,24.61,24.67,28700.0,24.6698,24.7398,24.6098,24.6698,28700.0
2008-07-02 10:40:00,24.67,24.68,24.65,24.65,37600.0,24.6698,24.6798,24.6498,24.6498,37600.0
2008-07-02 10:50:00,24.64,24.64,24.27,24.51,154400.0,24.6398,24.6398,24.2699,24.5098,154400.0
2008-07-02 11:00:00,24.5,24.59,24.45,24.5,60400.0,24.4998,24.5898,24.4498,24.4998,60400.0
2008-07-02 11:10:00,24.48,24.49,24.24,24.24,75700.0,24.4798,24.4898,24.2399,24.2399,75700.0
2008-07-02 11:20:00,24.24,24.36,24.17,24.36,195500.0,24.2399,24.3598,24.1699,24.3598,195500.0
2008-07-02 11:30:00,24.36,24.39,24.33,24.34,56300.0,24.3598,24.3898,24.3299,24.3398,56300.0
2008-07-02 11:40:00,24.32,24.35,24.27,24.3,84200.0,24.3199,24.3498,24.2699,24.2999,84200.0
2008-07-02 11:50:00,24.28,24.3,24.21,24.22,92200.0,24.2799,24.2999,24.2099,24.2199,92200.0
2008-07-02 12:00:00,24.24,24.24,24.1,24.15,54600.0,24.2399,24.2399,24.0999,24.1499,54600.0
2008-07-02 12:10:00,24.15,24.31,24.14,24.3,125300.0,24.1499,24.3099,24.1399,24.2999,125300.0
2008-07-02 12:20:00,24.3,24.37,24.3,24.34,47500.0,24.2999,24.3698,24.2999,24.3398,47500.0
2008-07-02 12:30:00,24.35,24.4,24.32,24.4,84100.0,24.3498,24.3998,24.3199,24.3998,84100.0
2008-07-02 12:40:00,24.39,24.47,24.39,24.4,100400.0,24.3898,24.4698,24.3898,24.3998,100400.0
2008-07-02 12:50:00,24.4,24.55,24.4,24.52,46200.0,24.3998,24.5498,24.3998,24.5198,46200.0
2008-07-02 13:00:00,24.52,24.52,24.47,24.51,47800.0,24.5198,24.5198,24.4698,24.5098,47800.0
2008-07-02 13:10:00,24.51,24.59,24.49,24.55,53700.0,24.5098,24.5898,24.4898,24.5498,53700.0
2008-07-02 13:20:00,24.55,24.62,24.54,24.62,23800.0,24.5498,24.6198,24.5398,24.6198,23800.0
2008-07-02 13:30:00,24.61,24.63,24.59,24.61,25300.0,24.6098,24.6298,24.5898,24.6098,25300.0
2008-07-02 13:40:00,24.61,24.64,24.59,24.61,25700.0,24.6098,24.6398,24.5898,24.6098,25700.0
2008-07-02 13:50:00,24.6,24.64,24.59,24.62,18300.0,24.5998,24.6398,24.5898,24.6198,18300.0
2008-07-02 14:00:00,24.62,24.63,24.59,24.61,33200.0,24.6198,24.6298,24.5898,24.6098,33200.0
2008-07-02 14:10:00,24.61,24.63,24.54,24.63,101100.0,24.6098,24.6298,24.5398,24.6298,101100.0
2008-07-02 14:20:00,24.63,24.63,24.54,24.57,33300.0,24.6298,24.6298,24.5398,24.5698,33300.0
2008-07-02 14:30:00,24.57,24.62,24.48,24.49,36800.0,24.5698,24.6198,24.4798,24.4898,36800.0
2008-07-02 14:40:00,24.48,24.55,24.46,24.54,36200.0,24.4798,24.5498,24.4598,24.5398,36200.0
2008-07-02 14:50:00,24.54,24.55,24.47,24.55,29900.0,24.5398,24.5498,24.4698,24.5498,29900.0
2008-07-02 15:00:00,24.54,24.55,24.35,24.36,55000.0,24.5398,24.5498,24.3498,24.3598,55000.0
2008-07-02 15:10:00,24.36,24.4,24.35,24.38,39200.0,24.3598,24.3998,24.3498,24.3798,39200.0
2008-07-02 15:20:00,24.38,24.43,24.38,24.39,43000.0,24.3798,24.4298,24.3798,24.3898,43000.0
2008-07-02 15:30:00,24.38,24.41,24.26,24.28,53500.0,24.3798,24.4098,24.2599,24.2799,53500.0
2008-07-02 15:40:00,24.26,24.31,24.21,24.28,55700.0,24.2599,24.3099,24.2099,24.2799,55700.0
2008-07-02 15:50:00,24.27,24.38,24.13,24.34,174800.0,24.2699,24.3798,24.1299,24.3398,174800.0
2008-07-03 09:30:00,24.35,24.48,24.12,24.19,19200.0,24.3498,24.4798,24.1199,24.1899,19200.0
2008-07-03 09:40:00,24.15,24.19,23.96,24.18,31100.0,24.1499,24.1899,23.9599,24.1799,31100.0
2008-07-03 09:50:00,24.18,24.18,23.95,24.03,12400.0,24.1799,24.1799,23.9499,24.0299,12400.0
2008-07-03 10:00:00,24.04,24.06,23.98,24.05,29500.0,24.0399,24.0599,23.9799,24.0499,29500.0
2008-07-03 10:10:00,24.07,24.09,23.99,24.08,19400.0,24.0699,24.0899,23.9899,24.0799,19400.0
2008-07-03 10:20:00,24.09,24.1,23.99,24.0,42400.0,24.0899,24.0999,23.9899,23.9999,42400.0
2008-07-03 10:30:00,24.0,24.03,23.97,23.99,23000.0,23.9999,24.0299,23.9699,23.9899,23000.0
2008-07-03 10:40:00,24.0,24.0,23.96,23.99,8100.0,23.9999,23.9999,23.9599,23.9899,8100.0
2008-07-03 10:50:00,23.98,23.99,23.93,23.96,43300.0,23.9799,23.9899,23.9299,23.9599,43300.0
2008-07-03 11:00:00,23.95,23.95,23.78,23.8,36200.0,23.9499,23.9499,23.7799,23.7999,36200.0
2008-07-03 11:10:00,23.8,23.87,23.66,23.7,37900.0,23.7999,23.8699,23.6599,23.6999,37900.0
2008-07-03 11:20:00,23.7,23.76,23.54,23.72,177400.0,23.6999,23.7599,23.5399,23.7199,177400.0
2008-07-03 11:30:00,23.72,23.77,23.49,23.62,143700.0,23.7199,23.7699,23.4899,23.6199,143700.0
2008-07-03 11:40:00,23.62,23.67,23.6,23.67,84100.0,23.6199,23.6699,23.5999,23.6699,84100.0
2008-07-03 11:50:00,23.67,23.72,23.65,23.65,54200.0,23.6699,23.7199,23.6499,23.6499,54200.0
2008-07-03 12:00:00,23.65,23.73,23.57,23.57,65300.0,23.6499,23.7299,23.5699,23.5699,65300.0
2008-07-03 12:10:00,23.57,23.76,23.52,23.71,65000.0,23.5699,23.7599,23.5199,23.7099,65000.0
2008-07-03 12:20:00,23.71,23.71,23.57,23.71,88800.0,23.7099,23.7099,23.5699,23.7099,88800.0
2008-07-03 12:30:00,23.71,23.71,23.33,23.56,144200.0,23.7099,23.7099,23.3299,23.5599,144200.0
2008-07-03 12:40:00,23.55,23.75,23.55,23.7,93700.0,23.5499,23.7499,23.5499,23.6999,93700.0
2008-07-03 12:50:00,23.71,23.85,23.71,23.76,127500.0,23.7099,23.8499,23.7099,23.7599,127500.0
2008-07-07 09:30:00,23.95,24.02,23.86,23.94,47800.0,23.9499,24.0199,23.8599,23.9399,47800.0
2008-07-07 09:40:00,23.94,23.95,23.75,23.79,38300.0,23.9399,23.9499,23.7499,23.7899,38300.0
2008-07-07 09:50:00,23.79,23.83,23.69,23.77,54800.0,23.7899,23.8299,23.6899,23.7699,54800.0
2008-07-07 10:00:00,23.78,23.78,23.68,23.78,93000.0,23.7799,23.7799,23.6799,23.7799,93000.0
2008-07-07 10:10:00,23.77,23.79,23.69,23.79,41500.0,23.7699,23.7899,23.6899,23.7899,41500.0
2008-07-07 10:20:00,23.79,23.8,23.7,23.7,85000.0,23.7899,23.7999,23.6999,23.6999,85000.0
2008-07-07 10:30:00,23.71,23.77,23.69,23.74,39400.0,23.7099,23.7699,23.6899,23.7399,39400.0
2008-07-07 10:40:00,23.74,23.77,23.74,23.76,11300.0,23.7399,23.7699,23.7399,23.7599,11300.0
2008-07-07 10:50:00,23.76,23.77,23.72,23.76,9800.0,23.7599,23.7699,23.7199,23.7599,9800.0
2008-07-07 11:00:00,23.75,23.79,23.69,23.72,29300.0,23.7499,23.7899,23.6899,23.7199,29300.0
2008-07-07 11:10:00,23.72,23.77,23.72,23.74,3300.0,23.7199,23.7699,23.7199,23.7399,3300.0
2008-07-07 11:20:00,23.74,23.75,23.69,23.73,45600.0,23.7399,23.7499,23.6899,23.7299,45600.0
2008-07-07 11:30:00,23.74,23.81,23.73,23.8,83100.0,23.7399,23.8099,23.7299,23.7999,83100.0
2008-07-07 11:40:00,23.81,24.05,23.81,24.01,26500.0,23.8099,24.0499,23.8099,24.0099,26500.0
2008-07-07 11:50:00,24.0,24.0,23.92,23.94,9400.0,23.9999,23.9999,23.9199,23.9399,9400.0
2008-07-07 12:00:00,23.94,23.95,23.9,23.93,15500.0,23.9399,23.9499,23.8999,23.9299,15500.0
2008-07-07 12:10:00,23.92,23.92,23.88,23.89,4300.0,23.9199,23.9199,23.8799,23.8899,4300.0
2008-07-07 12:20:00,23.9,23.9,23.82,23.82,34100.0,23.8999,23.8999,23.8199,23.8199,34100.0
2008-07-07 12:30:00,23.83,23.86,23.77,23.8,22300.0,23.8299,23.8599,23.7699,23.7999,22300.0
2008-07-07 12:40:00,23.8,23.81,23.78,23.8,44300.0,23.7999,23.8099,23.7799,23.7999,44300.0
2008-07-07 12:50:00,23.8,23.82,23.79,23.8,36300.0,23.7999,23.8199,23.7899,23.7999,36300.0
2008-07-07 13:00:00,23.79,23.79,23.75,23.78,56500.0,23.7899,23.7899,23.7499,23.7799,56500.0
2008-07-07 13:10:00,23.78,23.79,23.76,23.78,11200.0,23.7799,23.7899,23.7599,23.7799,11200.0
2008-07-07 13:20:00,23.78,23.8,23.75,23.75,15400.0,23.7799,23.7999,23.7499,23.7499,15400.0
2008-07-07 13:30:00,23.75,23.76,23.75,23.75,52800.0,23.7499,23.7599,23.7499,23.7499,52800.0
2008-07-07 13:40:00,23.75,23.78,23.75,23.78,5500.0,23.7499,23.7799,23.7499,23.7799,5500.0
2008-07-07 13:50:00,23.77,23.81,23.76,23.81,17400.0,23.7699,23.8099,23.7599,23.8099,17400.0
2008-07-07 14:00:00,23.8,23.97,23.8,23.96,46700.0,23.7999,23.9699,23.7999,23.9599,46700.0
2008-07-07 14:10:00,23.96,23.99,23.86,23.99,56700.0,23.9599,23.9899,23.8599,23.9899,56700.0
2008-07-07 14:20:00,23.98,24.02,23.97,23.99,17100.0,23.9799,24.0199,23.9699,23.9899,17100.0
2008-07-07 14:30:00,24.0,24.01,23.98,24.0,16700.0,23.9999,24.0099,23.9799,23.9999,16700.0
2008-07-07 14:40:00,24.0,24.05,23.96,23.98,32700.0,23.9999,24.0499,23.9599,23.9799,32700.0
2008-07-07 14:50:00,24.0,24.0,23.91,24.0,31700.0,23.9999,23.9999,23.9099,23.9999,31700.0
2008-07-07 15:00:00,24.0,24.05,23.99,24.01,43400.0,23.9999,24.0499,23.9899,24.0099,43400.0
2008-07-07 15:10:00,24.03,24.24,24.02,24.23,37800.0,24.0299,24.2399,24.0199,24.2299,37800.0
2008-07-07 15:20:00,24.24,24.24,24.15,24.24,40600.0,24.2399,24.2399,24.1499,24.2399,40600.0
2008-07-07 15:30:00,24.25,24.29,24.2,24.21,43100.0,24.2499,24.2899,24.1999,24.2099,43100.0
2008-07-07 15:40:00,24.2,24.21,24.13,24.14,26300.0,24.1999,24.2099,24.1299,24.1399,26300.0
2008-07-07 15:50:00,24.14,24.14,23.96,23.96,134700.0,24.1399,24.1399,23.9599,23.9599,134700.0
2008-07-08 09:30:00,24.02,24.28,23.97,23.99,68800.0,24.0199,24.2799,23.9699,23.9899,68800.0
2008-07-08 09:40:00,23.99,24.14,23.96,24.0,45200.0,23.9899,24.1399,23.9599,23.9999,45200.0
2008-07-08 09:50:00,24.01,24.01,24.0,24.01,15200.0,24.0099,24.0099,23.9999,24.0099,15200.0
2008-07-08 10:00:00,24.01,24.2,23.99,24.18,22500.0,24.0099,24.1999,23.9899,24.1799,22500.0
2008-07-08 10:10:00,24.18,24.18,24.04,24.07,13400.0,24.1799,24.1799,24.0399,24.0699,13400.0
2008-07-08 10:20:00,24.06,24.06,23.99,24.0,20300.0,24.0599,24.0599,23.9899,23.9999,20300.0
2008-07-08 10:30:00,24.0,24.0,23.98,24.0,39900.0,23.9999,23.9999,23.9799,23.9999,39900.0
2008-07-08 10:40:00,23.99,24.09,23.99,24.06,19000.0,23.9899,24.0899,23.9899,24.0599,19000.0
2008-07-08 10:50:00,24.06,24.08,24.04,24.07,8000.0,24.0599,24.0799,24.0399,24.0699,8000.0
2008-07-08 11:00:00,24.08,24.14,24.03,24.12,14700.0,24.0799,24.1399,24.0299,24.1199,14700.0
2008-07-08 11:10:00,24.11,24.11,24.05,24.11,35900.0,24.1099,24.1099,24.0499,24.1099,35900.0
2008-07-08 11:20:00,24.12,24.37,24.12,24.37,24000.0,24.1199,24.3698,24.1199,24.3698,24000.0
2008-07-08 11:30:00,24.37,24.42,24.34,24.4,16200.0,24.3698,24.4198,24.3398,24.3998,16200.0
2008-07-08 11:40:00,24.4,24.53,24.38,24.53,17400.0,24.3998,24.5298,24.3798,24.5298,17400.0
2008-07-08 11:50:00,24.52,24.53,24.37,24.39,86600.0,24.5198,24.5298,24.3698,24.3898,86600.0
2008-07-08 12:00:00,24.4,24.46,24.38,24.4,36300.0,24.3998,24.4598,24.3798,24.3998,36300.0
2008-07-08 12:10:00,24.41,24.5,24.38,24.4,59600.0,24.4098,24.4998,24.3798,24.3998,59600.0
2008-07-08 12:20:00,24.4,24.46,24.37,24.46,7800.0,24.3998,24.4598,24.3698,24.4598,7800.0
2008-07-08 12:30:00,24.46,24.48,24.44,24.45,8300.0,24.4598,24.4798,24.4398,24.4498,8300.0
2008-07-08 12:40:00,24.45,24.46,24.44,24.45,6600.0,24.4498,24.4598,24.4398,24.4498,6600.0
2008-07-08 12:50:00,24.43,24.43,24.32,24.32,9000.0,24.4298,24.4298,24.3199,24.3199,9000.0
2008-07-08 13:00:00,24.32,24.32,24.24,24.26,26200.0,24.3199,24.3199,24.2399,24.2599,26200.0
2008-07-08 13:10:00,24.25,24.26,24.12,24.16,15700.0,24.2499,24.2599,24.1199,24.1599,15700.0
2008-07-08 13:20:00,24.19,24.28,24.19,24.28,7200.0,24.1899,24.2799,24.1899,24.2799,7200.0
2008-07-08 13:30:00,24.27,24.29,24.22,24.22,9000.0,24.2699,24.2899,24.2199,24.2199,9000.0
2008-07-08 13:40:00,24.21,24.3,24.2,24.27,4200.0,24.2099,24.2999,24.1999,24.2699,4200.0
2008-07-08 13:50:00,24.27,24.32,24.27,24.3,10800.0,24.2699,24.3199,24.2699,24.2999,10800.0
2008-07-08 14:00:00,24.3,24.35,24.29,24.33,4900.0,24.2999,24.3498,24.2899,24.3299,4900.0
2008-07-08 14:10:00,24.33,24.38,24.32,24.38,7800.0,24.3299,24.3798,24.3199,24.3798,7800.0
2008-07-08 14:20:00,24.39,24.48,24.39,24.47,15000.0,24.3898,24.4798,24.3898,24.4698,15000.0
2008-07-08 14:30:00,24.47,24.49,24.45,24.47,36500.0,24.4698,24.4898,24.4498,24.4698,36500.0
2008-07-08 14:40:00,24.47,24.49,24.45,24.46,32700.0,24.4698,24.4898,24.4498,24.4598,32700.0
2008-07-08 14:50:00,24.45,24.49,24.45,24.47,27500.0,24.4498,24.4898,24.4498,24.4698,27500.0
2008-07-08 15:00:00,24.48,24.48,24.46,24.47,29400.0,24.4798,24.4798,24.4598,24.4698,29400.0
2008-07-08 15:10:00,24.47,24.48,24.46,24.47,33900.0,24.4698,24.4798,24.4598,24.4698,33900.0
2008-07-08 15:20:00,24.47,24.47,24.43,24.46,29700.0,24.4698,24.4698,24.4298,24.4598,29700.0
2008-07-08 15:30:00,24.46,24.55,24.45,24.51,34100.0,24.4598,24.5498,24.4498,24.5098,34100.0
2008-07-08 15:40:00,24.5,24.51,24.48,24.5,22500.0,24.4998,24.5098,24.4798,24.4998,22500.0
2008-07-08 15:50:00,24.5,24.59,24.39,24.47,94800.0,24.4998,24.5898,24.3898,24.4698,94800.0
2008-07-09 09:30:00,24.33,24.44,24.1,24.31,36300.0,24.3299,24.4398,24.0999,24.3099,36300.0
2008-07-09 09:40:00,24.3,24.34,24.08,24.12,28900.0,24.2999,24.3398,24.0799,24.1199,28900.0
2008-07-09 09:50:00,24.12,24.2,24.1,24.13,13400.0,24.1199,24.1999,24.0999,24.1299,13400.0
2008-07-09 10:00:00,24.13,24.13,23.92,23.95,136600.0,24.1299,24.1299,23.9199,23.9499,136600.0
2008-07-09 10:10:00,23.94,23.99,23.93,23.98,16800.0,23.9399,23.9899,23.9299,23.9799,16800.0
2008-07-09 10:20:00,23.98,24.0,23.92,23.92,20900.0,23.9799,23.9999,23.9199,23.9199,20900.0
2008-07-09 10:30:00,23.91,23.97,23.89,23.91,30400.0,23.9099,23.9699,23.8899,23.9099,30400.0
2008-07-09 10:40:00,23.92,23.96,23.91,23.93,15500.0,23.9199,23.9599,23.9099,23.9299,15500.0
2008-07-09 10:50:00,23.92,23.93,23.9,23.91,7700.0,23.9199,23.9299,23.8999,23.9099,7700.0
2008-07-09 11:00:00,23.91,23.91,23.81,23.85,42500.0,23.9099,23.9099,23.8099,23.8499,42500.0
2008-07-09 11:10:00,23.85,23.91,23.83,23.9,21200.0,23.8499,23.9099,23.8299,23.8999,21200.0
2008-07-09 11:20:00,23.89,23.91,23.8,23.9,67500.0,23.8899,23.9099,23.7999,23.8999,67500.0
2008-07-09 11:30:00,23.89,23.9,23.84,23.84,16700.0,23.8899,23.8999,23.8399,23.8399,16700.0
2008-07-09 11:40:00,23.86,23.9,23.84,23.86,8400.0,23.8599,23.8999,23.8399,23.8599,8400.0
2008-07-09 11:50:00,23.84,23.9,23.83,23.85,10800.0,23.8399,23.8999,23.8299,23.8499,10800.0
2008-07-09 12:00:00,23.85,23.87,23.8,23.85,8700.0,23.8499,23.8699,23.7999,23.8499,8700.0
2008-07-09 12:10:00,23.87,23.88,23.85,23.88,9400.0,23.8699,23.8799,23.8499,23.8799,9400.0
2008-07-09 12:20:00,23.87,23.9,23.87,23.88,15000.0,23.8699,23.8999,23.8699,23.8799,15000.0
2008-07-09 12:30:00,23.89,23.9,23.8,23.81,79800.0,23.8899,23.8999,23.7999,23.8099,79800.0
2008-07-09 12:40:00,23.83,23.85,23.8,23.85,13000.0,23.8299,23.8499,23.7999,23.8499,13000.0
2008-07-09 12:50:00,23.85,23.91,23.85,23.9,19600.0,23.8499,23.9099,23.8499,23.8999,19600.0
2008-07-09 13:00:00,23.9,23.91,23.8,23.89,28900.0,23.8999,23.9099,23.7999,23.8899,28900.0
2008-07-09 13:10:00,23.9,23.9,23.86,23.9,11000.0,23.8999,23.8999,23.8599,23.8999,11000.0
2008-07-09 13:20:00,23.9,23.9,23.86,23.9,26200.0,23.8999,23.8999,23.8599,23.8999,26200.0
2008-07-09 13:30:00,23.9,23.9,23.88,23.88,9800.0,23.8999,23.8999,23.8799,23.8799,9800.0
2008-07-09 13:40:00,23.89,23.93,23.89,23.9,57500.0,23.8899,23.9299,23.8899,23.8999,57500.0
2008-07-09 13:50:00,23.9,23.92,23.9,23.91,56800.0,23.8999,23.9199,23.8999,23.9099,56800.0
2008-07-09 14:00:00,23.92,23.95,23.91,23.93,6100.0,23.9199,23.9499,23.9099,23.9299,6100.0
2008-07-09 14:10:00,23.95,23.98,23.89,23.91,15100.0,23.9499,23.9799,23.8899,23.9099,15100.0
2008-07-09 14:20:00,23.92,23.94,23.88,23.9,23000.0,23.9199,23.9399,23.8799,23.8999,23000.0
2008-07-09 14:30:00,23.91,23.91,23.89,23.89,28300.0,23.9099,23.9099,23.8899,23.8899,28300.0
2008-07-09 14:40:00,23.89,23.91,23.82,23.84,20400.0,23.8899,23.9099,23.8199,23.8399,20400.0
2008-07-09 14:50:00,23.83,23.85,23.71,23.75,118200.0,23.8299,23.8499,23.7099,23.7499,118200.0
2008-07-09 15:00:00,23.74,23.77,23.66,23.73,97500.0,23.7399,23.7699,23.6599,23.7299,97500.0
2008-07-09 15:10:00,23.74,23.9,23.7,23.75,51700.0,23.7399,23.8999,23.6999,23.7499,51700.0
2008-07-09 15:20:00,23.74,23.75,23.7,23.72,42500.0,23.7399,23.7499,23.6999,23.7199,42500.0
2008-07-09 15:30:00,23.72,23.74,23.71,23.74,28500.0,23.7199,23.7399,23.7099,23.7399,28500.0
2008-07-09 15:40:00,23.74,23.75,23.7,23.71,52400.0,23.7399,23.7499,23.6999,23.7099,52400.0
2008-07-09 15:50:00,23.72,23.73,23.6,23.63,109000.0,23.7199,23.7299,23.5999,23.6299,109000.0
2008-07-10 09:30:00,23.65,23.95,23.56,23.89,16000.0,23.6499,23.9499,23.5599,23.8899,16000.0
2008-07-10 09:40:00,23.88,24.03,23.88,24.01,9200.0,23.8799,24.0299,23.8799,24.0099,9200.0
2008-07-10 09:50:00,24.0,24.02,23.95,23.97,8800.0,23.9999,24.0199,23.9499,23.9699,8800.0
2008-07-10 10:00:00,23.97,23.98,23.77,23.83,18200.0,23.9699,23.9799,23.7699,23.8299,18200.0
2008-07-10 10:10:00,23.83,23.86,23.74,23.84,10800.0,23.8299,23.8599,23.7399,23.8399,10800.0
2008-07-10 10:20:00,23.85,23.87,23.77,23.82,36800.0,23.8499,23.8699,23.7699,23.8199,36800.0
2008-07-10 10:30:00,23.82,23.83,23.72,23.81,32500.0,23.8199,23.8299,23.7199,23.8099,32500.0
2008-07-10 10:40:00,23.81,23.85,23.73,23.82,92500.0,23.8099,23.8499,23.7299,23.8199,92500.0
2008-07-10 10:50:00,23.81,23.86,23.77,23.8,80300.0,23.8099,23.8599,23.7699,23.7999,80300.0
2008-07-10 11:00:00,23.79,23.89,23.79,23.83,46300.0,23.7899,23.8899,23.7899,23.8299,46300.0
2008-07-10 11:10:00,23.87,23.88,23.79,23.81,9000.0,23.8699,23.8799,23.7899,23.8099,9000.0
2008-07-10 11:20:00,23.81,23.82,23.67,23.69,21800.0,23.8099,23.8199,23.6699,23.6899,21800.0
2008-07-10 11:30:00,23.69,23.8,23.64,23.66,10900.0,23.6899,23.7999,23.6399,23.6599,10900.0
2008-07-10 11:40:00,23.66,23.79,23.66,23.69,12000.0,23.6599,23.7899,23.6599,23.6899,12000.0
2008-07-10 11:50:00,23.67,23.8,23.67,23.8,6500.0,23.6699,23.7999,23.6699,23.7999,6500.0
2008-07-10 12:00:00,23.8,23.81,23.78,23.8,11400.0,23.7999,23.8099,23.7799,23.7999,11400.0
2008-07-10 12:10:00,23.8,23.81,23.79,23.81,18800.0,23.7999,23.8099,23.7899,23.8099,18800.0
2008-07-10 12:20:00,23.8,23.81,23.79,23.81,6700.0,23.7999,23.8099,23.7899,23.8099,6700.0
2008-07-10 12:30:00,23.81,23.81,23.79,23.8,13400.0,23.8099,23.8099,23.7899,23.7999,13400.0
2008-07-10 12:40:00,23.8,23.8,23.79,23.8,6500.0,23.7999,23.7999,23.7899,23.7999,6500.0
2008-07-10 12:50:00,23.8,23.8,23.77,23.8,16000.0,23.7999,23.7999,23.7699,23.7999,16000.0
2008-07-10 13:00:00,23.8,23.81,23.78,23.8,37300.0,23.7999,23.8099,23.7799,23.7999,37300.0
2008-07-10 13:10:00,23.8,23.9,23.79,23.81,39900.0,23.7999,23.8999,23.7899,23.8099,39900.0
2008-07-10 13:20:00,23.82,23.85,23.8,23.85,19400.0,23.8199,23.8499,23.7999,23.8499,19400.0
2008-07-10 13:30:00,23.85,23.9,23.81,23.84,108500.0,23.8499,23.8999,23.8099,23.8399,108500.0
2008-07-10 13:40:00,23.85,23.89,23.83,23.89,11600.0,23.8499,23.8899,23.8299,23.8899,11600.0
2008-07-10 13:50:00,23.88,24.0,23.86,23.86,48900.0,23.8799,23.9999,23.8599,23.8599,48900.0
2008-07-10 14:00:00,23.86,23.99,23.86,23.97,19800.0,23.8599,23.9899,23.8599,23.9699,19800.0
2008-07-10 14:10:00,23.97,23.99,23.87,23.87,13700.0,23.9699,23.9899,23.8699,23.8699,13700.0
2008-07-10 14:20:00,23.87,23.9,23.81,23.85,21300.0,23.8699,23.8999,23.8099,23.8499,21300.0
2008-07-10 14:30:00,23.85,23.9,23.79,23.81,13900.0,23.8499,23.8999,23.7899,23.8099,13900.0
2008-07-10 14:40:00,23.81,23.85,23.68,23.69,22900.0,23.8099,23.8499,23.6799,23.6899,22900.0
2008-07-10 14:50:00,23.69,23.74,23.62,23.73,24400.0,23.6899,23.7399,23.6199,23.7299,24400.0
2008-07-10 15:00:00,23.74,23.76,23.67,23.76,18200.0,23.7399,23.7599,23.6699,23.7599,18200.0
2008-07-10 15:10:00,23.76,23.78,23.75,23.76,12100.0,23.7599,23.7799,23.7499,23.7599,12100.0
2008-07-10 15:20:00,23.76,23.85,23.75,23.79,19000.0,23.7599,23.8499,23.7499,23.7899,19000.0
2008-07-10 15:30:00,23.78,23.8,23.71,23.77,21600.0,23.7799,23.7999,23.7099,23.7699,21600.0
2008-07-10 15:40:00,23.78,23.8,23.75,23.8,21000.0,23.7799,23.7999,23.7499,23.7999,21000.0
2008-07-10 15:50:00,23.8,23.96,23.76,23.9,66900.0,23.7999,23.9599,23.7599,23.8999,66900.0
2008-07-11 09:30:00,23.78,23.99,23.26,23.95,11500.0,23.7799,23.9899,23.2599,23.9499,11500.0
2008-07-11 09:40:00,23.9,24.05,23.83,23.97,7800.0,23.8999,24.0499,23.8299,23.9699,7800.0
2008-07-11 09:50:00,24.0,24.05,23.85,24.0,8600.0,23.9999,24.0499,23.8499,23.9999,8600.0
2008-07-11 10:00:00,24.0,24.18,24.0,24.05,13200.0,23.9999,24.1799,23.9999,24.0499,13200.0
2008-07-11 10:10:00,24.05,24.2,24.03,24.14,8500.0,24.0499,24.1999,24.0299,24.1399,8500.0
2008-07-11 10:20:00,24.15,24.17,23.99,24.09,15200.0,24.1499,24.1699,23.9899,24.0899,15200.0
2008-07-11 10:30:00,24.09,24.15,24.02,24.1,6400.0,24.0899,24.1499,24.0199,24.0999,6400.0
2008-07-11 10:40:00,24.1,24.16,24.06,24.12,8600.0,24.0999,24.1599,24.0599,24.1199,8600.0
2008-07-11 10:50:00,24.12,24.13,23.98,24.01,13400.0,24.1199,24.1299,23.9799,24.0099,13400.0
2008-07-11 11:00:00,24.0,24.09,23.94,24.0,27900.0,23.9999,24.0899,23.9399,23.9999,27900.0
2008-07-11 11:10:00,24.0,24.03,23.98,23.98,28300.0,23.9999,24.0299,23.9799,23.9799,28300.0
2008-07-11 11:20:00,23.98,24.01,23.98,24.0,6100.0,23.9799,24.0099,23.9799,23.9999,6100.0
2008-07-11 11:30:00,24.0,24.01,23.95,23.99,11600.0,23.9999,24.0099,23.9499,23.9899,11600.0
2008-07-11 11:40:00,23.99,24.03,23.99,24.0,14600.0,23.9899,24.0299,23.9899,23.9999,14600.0
2008-07-11 11:50:00,23.99,24.01,23.96,23.99,12700.0,23.9899,24.0099,23.9599,23.9899,12700.0
2008-07-11 12:00:00,24.0,24.0,23.96,23.96,4900.0,23.9999,23.9999,23.9599,23.9599,4900.0
2008-07-11 12:10:00,23.96,24.0,23.9,23.91,6600.0,23.9599,23.9999,23.8999,23.9099,6600.0
2008-07-11 12:20:00,23.9,24.02,23.87,23.99,52900.0,23.8999,24.0199,23.8699,23.9899,52900.0
2008-07-11 12:30:00,23.97,24.0,23.96,23.99,12500.0,23.9699,23.9999,23.9599,23.9899,12500.0
2008-07-11 12:40:00,23.99,24.1,23.98,24.1,98700.0,23.9899,24.0999,23.9799,24.0999,98700.0
2008-07-11 12:50:00,24.1,24.14,24.06,24.12,46700.0,24.0999,24.1399,24.0599,24.1199,46700.0
2008-07-11 13:00:00,24.12,24.14,24.09,24.1,29800.0,24.1199,24.1399,24.0899,24.0999,29800.0
2008-07-11 13:10:00,24.1,24.24,24.09,24.24,18400.0,24.0999,24.2399,24.0899,24.2399,18400.0
2008-07-11 13:20:00,24.24,24.25,24.16,24.21,9800.0,24.2399,24.2499,24.1599,24.2099,9800.0
2008-07-11 13:30:00,24.2,24.28,24.19,24.28,12500.0,24.1999,24.2799,24.1899,24.2799,12500.0
2008-07-11 13:40:00,24.29,24.42,24.28,24.4,51300.0,24.2899,24.4198,24.2799,24.3998,51300.0
2008-07-11 13:50:00,24.42,24.45,24.37,24.41,27500.0,24.4198,24.4498,24.3698,24.4098,27500.0
2008-07-11 14:00:00,24.41,24.42,24.4,24.4,53100.0,24.4098,24.4198,24.3998,24.3998,53100.0
2008-07-11 14:10:00,24.41,24.41,24.4,24.41,32700.0,24.4098,24.4098,24.3998,24.4098,32700.0
2008-07-11 14:20:00,24.41,24.41,24.28,24.35,43600.0,24.4098,24.4098,24.2799,24.3498,43600.0
2008-07-11 14:30:00,24.34,24.5,24.31,24.41,75300.0,24.3398,24.4998,24.3099,24.4098,75300.0
2008-07-11 14:40:00,24.41,24.74,24.41,24.61,225000.0,24.4098,24.7398,24.4098,24.6098,225000.0
2008-07-11 14:50:00,24.62,24.64,24.35,24.54,89600.0,24.6198,24.6398,24.3498,24.5398,89600.0
2008-07-11 15:00:00,24.54,24.74,24.53,24.7,55700.0,24.5398,24.7398,24.5298,24.6998,55700.0
2008-07-11 15:10:00,24.71,24.79,24.66,24.67,242300.0,24.7098,24.7898,24.6598,24.6698,242300.0
2008-07-11 15:20:00,24.64,24.9,24.52,24.9,159300.0,24.6398,24.8998,24.5198,24.8998,159300.0
2008-07-11 15:30:00,24.87,25.08,24.54,24.58,81100.0,24.8698,25.0798,24.5398,24.5798,81100.0
2008-07-11 15:40:00,24.58,24.7,24.48,24.62,33400.0,24.5798,24.6998,24.4798,24.6198,33400.0
2008-07-11 15:50:00,24.61,24.75,24.51,24.72,133700.0,24.6098,24.7498,24.5098,24.7198,133700.0
2008-07-14 09:30:00,24.64,24.75,24.19,24.45,35600.0,24.6398,24.7498,24.1899,24.4498,35600.0
2008-07-14 09:40:00,24.47,24.58,24.38,24.44,18300.0,24.4698,24.5798,24.3798,24.4398,18300.0
2008-07-14 09:50:00,24.43,24.63,24.43,24.5,27800.0,24.4298,24.6298,24.4298,24.4998,27800.0
2008-07-14 10:00:00,24.5,24.65,24.45,24.65,22500.0,24.4998,24.6498,24.4498,24.6498,22500.0
2008-07-14 10:10:00,24.61,24.73,24.5,24.67,14500.0,24.6098,24.7298,24.4998,24.6698,14500.0
2008-07-14 10:20:00,24.66,24.69,24.45,24.52,15200.0,24.6598,24.6898,24.4498,24.5198,15200.0
2008-07-14 10:30:00,24.49,24.6,24.45,24.45,17200.0,24.4898,24.5998,24.4498,24.4498,17200.0
2008-07-14 10:40:00,24.45,24.47,24.31,24.42,16800.0,24.4498,24.4698,24.3099,24.4198,16800.0
2008-07-14 10:50:00,24.39,24.73,24.39,24.67,15100.0,24.3898,24.7298,24.3898,24.6698,15100.0
2008-07-14 11:00:00,24.66,24.74,24.66,24.73,21000.0,24.6598,24.7398,24.6598,24.7298,21000.0
2008-07-14 11:10:00,24.67,24.75,24.6,24.63,16400.0,24.6698,24.7498,24.5998,24.6298,16400.0
2008-07-14 11:20:00,24.62,24.63,24.45,24.53,13600.0,24.6198,24.6298,24.4498,24.5298,13600.0
2008-07-14 11:30:00,24.54,24.54,24.43,24.5,10300.0,24.5398,24.5398,24.4298,24.4998,10300.0
2008-07-14 11:40:00,24.51,24.62,24.43,24.52,18700.0,24.5098,24.6198,24.4298,24.5198,18700.0
2008-07-14 11:50:00,24.53,24.57,24.25,24.42,17900.0,24.5298,24.5698,24.2499,24.4198,17900.0
2008-07-14 12:00:00,24.39,24.5,24.39,24.47,11800.0,24.3898,24.4998,24.3898,24.4698,11800.0
2008-07-14 12:10:00,24.47,24.49,24.33,24.46,11700.0,24.4698,24.4898,24.3299,24.4598,11700.0
2008-07-14 12:20:00,24.46,24.56,24.36,24.36,7800.0,24.4598,24.5598,24.3598,24.3598,7800.0
2008-07-14 12:30:00,24.38,24.39,24.28,24.29,10100.0,24.3798,24.3898,24.2799,24.2899,10100.0
2008-07-14 12:40:00,24.31,24.4,24.31,24.37,7000.0,24.3099,24.3998,24.3099,24.3698,7000.0
2008-07-14 12:50:00,24.36,24.42,24.3,24.31,8800.0,24.3598,24.4198,24.2999,24.3099,8800.0
2008-07-14 13:00:00,24.31,24.34,24.26,24.31,8400.0,24.3099,24.3398,24.2599,24.3099,8400.0
2008-07-14 13:10:00,24.31,24.31,24.24,24.31,4400.0,24.3099,24.3099,24.2399,24.3099,4400.0
2008-07-14 13:20:00,24.3,24.4,24.3,24.36,5600.0,24.2999,24.3998,24.2999,24.3598,5600.0
2008-07-14 13:30:00,24.36,24.36,24.29,24.35,7100.0,24.3598,24.3598,24.2899,24.3498,7100.0
2008-07-14 13:40:00,24.33,24.39,24.33,24.34,14800.0,24.3299,24.3898,24.3299,24.3398,14800.0
2008-07-14 13:50:00,24.34,24.34,24.25,24.29,19000.0,24.3398,24.3398,24.2499,24.2899,19000.0
2008-07-14 14:00:00,24.28,24.29,24.24,24.29,18100.0,24.2799,24.2899,24.2399,24.2899,18100.0
2008-07-14 14:10:00,24.29,24.44,24.25,24.43,76000.0,24.2899,24.4398,24.2499,24.4298,76000.0
2008-07-14 14:20:00,24.43,24.43,24.37,24.37,8700.0,24.4298,24.4298,24.3698,24.3698,8700.0
2008-07-14 14:30:00,24.39,24.47,24.38,24.46,14500.0,24.3898,24.4698,24.3798,24.4598,14500.0
2008-07-14 14:40:00,24.46,24.48,24.43,24.46,61100.0,24.4598,24.4798,24.4298,24.4598,61100.0
2008-07-14 14:50:00,24.47,24.51,24.46,24.51,17700.0,24.4698,24.5098,24.4598,24.5098,17700.0
2008-07-14 15:00:00,24.5,24.51,24.34,24.4,24400.0,24.4998,24.5098,24.3398,24.3998,24400.0
2008-07-14 15:10:00,24.39,24.4,24.24,24.27,37500.0,24.3898,24.3998,24.2399,24.2699,37500.0
2008-07-14 15:20:00,24.27,24.32,24.23,24.24,107200.0,24.2699,24.3199,24.2299,24.2399,107200.0
2008-07-14 15:30:00,24.24,24.27,24.22,24.24,28600.0,24.2399,24.2699,24.2199,24.2399,28600.0
2008-07-14 15:40:00,24.23,24.55,24.22,24.44,85200.0,24.2299,24.5498,24.2199,24.4398,85200.0
2008-07-14 15:50:00,24.42,24.49,24.25,24.3,235600.0,24.4198,24.4898,24.2499,24.2999,235600.0
2008-07-15 09:30:00,24.12,24.6,24.12,24.25,16400.0,24.1199,24.5998,24.1199,24.2499,16400.0
2008-07-15 09:40:00,24.22,24.35,24.21,24.22,30000.0,24.2199,24.3498,24.2099,24.2199,30000.0
2008-07-15 09:50:00,24.2,24.29,24.03,24.07,18500.0,24.1999,24.2899,24.0299,24.0699,18500.0
2008-07-15 10:00:00,24.05,24.05,23.85,23.87,16600.0,24.0499,24.0499,23.8499,23.8699,16600.0
2008-07-15 10:10:00,23.87,23.97,23.6,23.9,39200.0,23.8699,23.9699,23.5999,23.8999,39200.0
2008-07-15 10:20:00,23.9,23.99,23.86,23.95,19900.0,23.8999,23.9899,23.8599,23.9499,19900.0
2008-07-15 10:30:00,23.92,23.96,23.84,23.89,25500.0,23.9199,23.9599,23.8399,23.8899,25500.0
2008-07-15 10:40:00,23.9,23.9,23.79,23.8,12600.0,23.8999,23.8999,23.7899,23.7999,12600.0
2008-07-15 10:50:00,23.81,23.95,23.8,23.9,17500.0,23.8099,23.9499,23.7999,23.8999,17500.0
2008-07-15 11:00:00,23.92,24.25,23.88,24.17,47000.0,23.9199,24.2499,23.8799,24.1699,47000.0
2008-07-15 11:10:00,24.17,24.18,24.06,24.17,14800.0,24.1699,24.1799,24.0599,24.1699,14800.0
2008-07-15 11:20:00,24.2,24.2,24.14,24.15,9700.0,24.1999,24.1999,24.1399,24.1499,9700.0
2008-07-15 11:30:00,24.14,24.14,23.85,24.0,28200.0,24.1399,24.1399,23.8499,23.9999,28200.0
2008-07-15 11:40:00,24.0,24.09,23.97,24.08,12100.0,23.9999,24.0899,23.9699,24.0799,12100.0
2008-07-15 11:50:00,24.07,24.2,24.06,24.12,19000.0,24.0699,24.1999,24.0599,24.1199,19000.0
2008-07-15 12:00:00,24.11,24.17,24.08,24.1,10800.0,24.1099,24.1699,24.0799,24.0999,10800.0
2008-07-15 12:10:00,24.1,24.13,24.04,24.07,8000.0,24.0999,24.1299,24.0399,24.0699,8000.0
2008-07-15 12:20:00,24.08,24.13,24.04,24.1,11300.0,24.0799,24.1299,24.0399,24.0999,11300.0
2008-07-15 12:30:00,24.11,24.18,24.08,24.12,10200.0,24.1099,24.1799,24.0799,24.1199,10200.0
2008-07-15 12:40:00,24.12,24.17,24.08,24.11,14200.0,24.1199,24.1699,24.0799,24.1099,14200.0
2008-07-15 12:50:00,24.1,24.28,24.09,24.28,57900.0,24.0999,24.2799,24.0899,24.2799,57900.0
2008-07-15 13:00:00,24.3,24.4,24.28,24.39,26700.0,24.2999,24.3998,24.2799,24.3898,26700.0
2008-07-15 13:10:00,24.41,24.42,24.19,24.25,15500.0,24.4098,24.4198,24.1899,24.2499,15500.0
2008-07-15 13:20:00,24.25,24.25,24.17,24.18,10000.0,24.2499,24.2499,24.1699,24.1799,10000.0
2008-07-15 13:30:00,24.18,24.29,24.12,24.17,23600.0,24.1799,24.2899,24.1199,24.1699,23600.0
2008-07-15 13:40:00,24.14,24.33,24.14,24.31,15100.0,24.1399,24.3299,24.1399,24.3099,15100.0
2008-07-15 13:50:00,24.34,24.34,24.27,24.31,8000.0,24.3398,24.3398,24.2699,24.3099,8000.0
2008-07-15 14:00:00,24.29,24.35,24.24,24.26,26700.0,24.2899,24.3498,24.2399,24.2599,26700.0
2008-07-15 14:10:00,24.24,24.26,24.16,24.21,20200.0,24.2399,24.2599,24.1599,24.2099,20200.0
2008-07-15 14:20:00,24.21,24.21,24.16,24.17,14000.0,24.2099,24.2099,24.1599,24.1699,14000.0
2008-07-15 14:30:00,24.17,24.17,24.11,24.12,15200.0,24.1699,24.1699,24.1099,24.1199,15200.0
2008-07-15 14:40:00,24.12,24.12,24.04,24.05,18400.0,24.1199,24.1199,24.0399,24.0499,18400.0
2008-07-15 14:50:00,24.05,24.07,24.01,24.02,36100.0,24.0499,24.0699,24.0099,24.0199,36100.0
2008-07-15 15:00:00,24.02,24.04,24.01,24.01,27200.0,24.0199,24.0399,24.0099,24.0099,27200.0
2008-07-15 15:10:00,24.02,24.12,24.01,24.12,43800.0,24.0199,24.1199,24.0099,24.1199,43800.0
2008-07-15 15:20:00,24.12,24.18,24.1,24.1,25000.0,24.1199,24.1799,24.0999,24.0999,25000.0
2008-07-15 15:30:00,24.1,24.1,24.0,24.06,42800.0,24.0999,24.0999,23.9999,24.0599,42800.0
2008-07-15 15:40:00,24.07,24.34,24.0,24.25,79200.0,24.0699,24.3398,23.9999,24.2499,79200.0
2008-07-15 15:50:00,24.25,24.4,24.18,24.22,83500.0,24.2499,24.3998,24.1799,24.2199,83500.0
2008-07-16 09:30:00,24.34,24.35,24.11,24.29,10500.0,24.3398,24.3498,24.1099,24.2899,10500.0
2008-07-16 09:40:00,24.33,24.35,24.21,24.22,21500.0,24.3299,24.3498,24.2099,24.2199,21500.0
2008-07-16 09:50:00,24.22,24.4,24.21,24.37,38100.0,24.2199,24.3998,24.2099,24.3698,38100.0
2008-07-16 10:00:00,24.37,24.5,24.33,24.43,73000.0,24.3698,24.4998,24.3299,24.4298,73000.0
2008-07-16 10:10:00,24.45,24.48,24.36,24.46,44800.0,24.4498,24.4798,24.3598,24.4598,44800.0
2008-07-16 10:20:00,24.45,24.49,24.34,24.45,8800.0,24.4498,24.4898,24.3398,24.4498,8800.0
2008-07-16 10:30:00,24.45,24.5,24.35,24.5,12400.0,24.4498,24.4998,24.3498,24.4998,12400.0
2008-07-16 10:40:00,24.5,24.5,24.45,24.5,18300.0,24.4998,24.4998,24.4498,24.4998,18300.0
2008-07-16 10:50:00,24.49,24.55,24.49,24.55,11100.0,24.4898,24.5498,24.4898,24.5498,11100.0
2008-07-16 11:00:00,24.55,24.75,24.55,24.72,36300.0,24.5498,24.7498,24.5498,24.7198,36300.0
2008-07-16 11:10:00,24.72,24.78,24.7,24.73,23200.0,24.7198,24.7798,24.6998,24.7298,23200.0
2008-07-16 11:20:00,24.74,24.74,24.59,24.65,13200.0,24.7398,24.7398,24.5898,24.6498,13200.0
2008-07-16 11:30:00,24.65,24.73,24.64,24.73,13900.0,24.6498,24.7298,24.6398,24.7298,13900.0
2008-07-16 11:40:00,24.71,24.75,24.7,24.75,3400.0,24.7098,24.7498,24.6998,24.7498,3400.0
2008-07-16 11:50:00,24.75,24.75,24.69,24.74,13600.0,24.7498,24.7498,24.6898,24.7398,13600.0
2008-07-16 12:00:00,24.72,24.74,24.71,24.72,2600.0,24.7198,24.7398,24.7098,24.7198,2600.0
2008-07-16 12:10:00,24.71,24.75,24.7,24.72,5800.0,24.7098,24.7498,24.6998,24.7198,5800.0
2008-07-16 12:20:00,24.73,24.75,24.7,24.75,12600.0,24.7298,24.7498,24.6998,24.7498,12600.0
2008-07-16 12:30:00,24.75,24.75,24.72,24.73,11200.0,24.7498,24.7498,24.7198,24.7298,11200.0
2008-07-16 12:40:00,24.71,24.75,24.7,24.73,7200.0,24.7098,24.7498,24.6998,24.7298,7200.0
2008-07-16 12:50:00,24.74,24.9,24.73,24.83,22100.0,24.7398,24.8998,24.7298,24.8298,22100.0
2008-07-16 13:00:00,24.83,24.86,24.79,24.8,16300.0,24.8298,24.8598,24.7898,24.7998,16300.0
2008-07-16 13:10:00,24.81,24.83,24.71,24.72,14400.0,24.8098,24.8298,24.7098,24.7198,14400.0
2008-07-16 13:20:00,24.71,24.79,24.69,24.75,54500.0,24.7098,24.7898,24.6898,24.7498,54500.0
2008-07-16 13:30:00,24.78,24.92,24.77,24.85,72700.0,24.7798,24.9198,24.7698,24.8498,72700.0
2008-07-16 13:40:00,24.87,24.9,24.74,24.88,74100.0,24.8698,24.8998,24.7398,24.8798,74100.0
2008-07-16 13:50:00,24.88,24.96,24.87,24.96,61300.0,24.8798,24.9598,24.8698,24.9598,61300.0
2008-07-16 14:00:00,24.97,25.04,24.96,24.98,47500.0,24.9698,25.0398,24.9598,24.9798,47500.0
2008-07-16 14:10:00,24.99,25.03,24.91,24.98,32900.0,24.9898,25.0298,24.9098,24.9798,32900.0
2008-07-16 14:20:00,24.97,25.04,24.95,25.02,20200.0,24.9698,25.0398,24.9498,25.0198,20200.0
2008-07-16 14:30:00,25.01,25.25,25.0,25.19,24400.0,25.0098,25.2498,24.9998,25.1898,24400.0
2008-07-16 14:40:00,25.17,25.18,25.01,25.05,19500.0,25.1698,25.1798,25.0098,25.0498,19500.0
2008-07-16 14:50:00,25.04,25.11,24.97,25.09,88700.0,25.0398,25.1098,24.9698,25.0898,88700.0
2008-07-16 15:00:00,25.1,25.17,25.07,25.07,48600.0,25.0998,25.1698,25.0698,25.0698,48600.0
2008-07-16 15:10:00,25.1,25.1,25.01,25.08,41100.0,25.0998,25.0998,25.0098,25.0798,41100.0
2008-07-16 15:20:00,25.08,25.11,25.07,25.09,59900.0,25.0798,25.1098,25.0698,25.0898,59900.0
2008-07-16 15:30:00,25.08,25.09,25.04,25.07,65700.0,25.0798,25.0898,25.0398,25.0698,65700.0
2008-07-16 15:40:00,25.07,25.09,24.98,25.02,103100.0,25.0698,25.0898,24.9798,25.0198,103100.0
2008-07-16 15:50:00,25.03,25.05,24.98,25.04,107600.0,25.0298,25.0498,24.9798,25.0398,107600.0
2008-07-17 09:30:00,25.18,25.49,25.01,25.32,34600.0,25.1798,25.4898,25.0098,25.3198,34600.0
2008-07-17 09:40:00,25.31,25.31,25.2,25.2,3600.0,25.3098,25.3098,25.1998,25.1998,3600.0
2008-07-17 09:50:00,25.19,25.2,25.02,25.15,15200.0,25.1898,25.1998,25.0198,25.1498,15200.0
2008-07-17 10:00:00,25.13,25.13,25.01,25.01,6500.0,25.1298,25.1298,25.0098,25.0098,6500.0
2008-07-17 10:10:00,25.01,25.02,24.94,24.96,16500.0,25.0098,25.0198,24.9398,24.9598,16500.0
2008-07-17 10:20:00,24.97,25.03,24.96,25.0,17800.0,24.9698,25.0298,24.9598,24.9998,17800.0
2008-07-17 10:30:00,25.0,25.04,24.99,25.03,38200.0,24.9998,25.0398,24.9898,25.0298,38200.0
2008-07-17 10:40:00,25.03,25.03,24.99,25.01,18100.0,25.0298,25.0298,24.9898,25.0098,18100.0
2008-07-17 10:50:00,25.0,25.01,24.98,24.99,23000.0,24.9998,25.0098,24.9798,24.9898,23000.0
2008-07-17 11:00:00,24.99,25.0,24.94,24.95,7200.0,24.9898,24.9998,24.9398,24.9498,7200.0
2008-07-17 11:10:00,24.94,25.03,24.9,24.91,12100.0,24.9398,25.0298,24.8998,24.9098,12100.0
2008-07-17 11:20:00,24.91,25.03,24.91,24.97,9800.0,24.9098,25.0298,24.9098,24.9698,9800.0
2008-07-17 11:30:00,24.98,24.98,24.9,24.96,7300.0,24.9798,24.9798,24.8998,24.9598,7300.0
2008-07-17 11:40:00,24.98,25.05,24.97,24.98,6400.0,24.9798,25.0498,24.9698,24.9798,6400.0
2008-07-17 11:50:00,24.98,25.07,24.98,25.05,17800.0,24.9798,25.0698,24.9798,25.0498,17800.0
2008-07-17 12:00:00,25.04,25.04,24.94,24.97,22000.0,25.0398,25.0398,24.9398,24.9698,22000.0
2008-07-17 12:10:00,24.98,24.98,24.85,24.92,5300.0,24.9798,24.9798,24.8498,24.9198,5300.0
2008-07-17 12:20:00,24.89,24.95,24.89,24.93,2200.0,24.8898,24.9498,24.8898,24.9298,2200.0
2008-07-17 12:30:00,24.92,25.05,24.77,24.94,33300.0,24.9198,25.0498,24.7698,24.9398,33300.0
2008-07-17 12:40:00,24.94,24.94,24.83,24.86,11200.0,24.9398,24.9398,24.8298,24.8598,11200.0
2008-07-17 12:50:00,24.86,25.0,24.86,24.95,9200.0,24.8598,24.9998,24.8598,24.9498,9200.0
2008-07-17 13:00:00,24.95,24.95,24.83,24.88,3000.0,24.9498,24.9498,24.8298,24.8798,3000.0
2008-07-17 13:10:00,24.9,25.22,24.89,25.19,15000.0,24.8998,25.2198,24.8898,25.1898,15000.0
2008-07-17 13:20:00,25.17,25.19,25.13,25.15,5100.0,25.1698,25.1898,25.1298,25.1498,5100.0
2008-07-17 13:30:00,25.14,25.23,25.14,25.23,7400.0,25.1398,25.2298,25.1398,25.2298,7400.0
2008-07-17 13:40:00,25.24,25.24,25.19,25.19,6700.0,25.2398,25.2398,25.1898,25.1898,6700.0
2008-07-17 13:50:00,25.19,25.19,25.16,25.16,6600.0,25.1898,25.1898,25.1598,25.1598,6600.0
2008-07-17 14:00:00,25.16,25.16,25.14,25.15,7400.0,25.1598,25.1598,25.1398,25.1498,7400.0
2008-07-17 14:10:00,25.13,25.13,25.08,25.12,17900.0,25.1298,25.1298,25.0798,25.1198,17900.0
2008-07-17 14:20:00,25.12,25.17,25.09,25.13,38100.0,25.1198,25.1698,25.0898,25.1298,38100.0
2008-07-17 14:30:00,25.13,25.13,25.01,25.03,76600.0,25.1298,25.1298,25.0098,25.0298,76600.0
2008-07-17 14:40:00,25.03,25.11,25.03,25.09,13000.0,25.0298,25.1098,25.0298,25.0898,13000.0
2008-07-17 14:50:00,25.09,25.09,25.01,25.03,9100.0,25.0898,25.0898,25.0098,25.0298,9100.0
2008-07-17 15:00:00,25.03,25.08,25.03,25.08,5300.0,25.0298,25.0798,25.0298,25.0798,5300.0
2008-07-17 15:10:00,25.06,25.07,25.02,25.06,13500.0,25.0598,25.0698,25.0198,25.0598,13500.0
2008-07-17 15:20:00,25.06,25.07,25.03,25.03,6900.0,25.0598,25.0698,25.0298,25.0298,6900.0
2008-07-17 15:30:00,25.03,25.03,24.93,24.97,26700.0,25.0298,25.0298,24.9298,24.9698,26700.0
2008-07-17 15:40:00,24.97,25.02,24.91,24.92,40100.0,24.9698,25.0198,24.9098,24.9198,40100.0
2008-07-17 15:50:00,24.92,24.96,24.86,24.95,62500.0,24.9198,24.9598,24.8598,24.9498,62500.0
2008-07-18 09:30:00,24.93,25.25,24.93,25.2,70000.0,24.9298,25.2498,24.9298,25.1998,70000.0
2008-07-18 09:40:00,25.2,25.24,25.05,25.17,45100.0,25.1998,25.2398,25.0498,25.1698,45100.0
2008-07-18 09:50:00,25.15,25.19,24.95,25.11,17500.0,25.1498,25.1898,24.9498,25.1098,17500.0
2008-07-18 10:00:00,25.08,25.11,24.99,25.02,11500.0,25.0798,25.1098,24.9898,25.0198,11500.0
2008-07-18 10:10:00,25.04,25.17,24.95,24.96,8300.0,25.0398,25.1698,24.9498,24.9598,8300.0
2008-07-18 10:20:00,24.96,25.0,24.84,24.93,6700.0,24.9598,24.9998,24.8398,24.9298,6700.0
2008-07-18 10:30:00,24.93,24.97,24.9,24.94,33300.0,24.9298,24.9698,24.8998,24.9398,33300.0
2008-07-18 10:40:00,24.92,25.03,24.92,25.03,45700.0,24.9198,25.0298,24.9198,25.0298,45700.0
2008-07-18 10:50:00,25.02,25.05,24.99,24.99,13900.0,25.0198,25.0498,24.9898,24.9898,13900.0
2008-07-18 11:00:00,25.0,25.08,24.99,25.05,31700.0,24.9998,25.0798,24.9898,25.0498,31700.0
2008-07-18 11:10:00,25.04,25.12,25.04,25.06,9100.0,25.0398,25.1198,25.0398,25.0598,9100.0
2008-07-18 11:20:00,25.06,25.21,25.06,25.2,21500.0,25.0598,25.2098,25.0598,25.1998,21500.0
2008-07-18 11:30:00,25.2,25.25,25.19,25.24,21800.0,25.1998,25.2498,25.1898,25.2398,21800.0
2008-07-18 11:40:00,25.25,25.25,25.06,25.12,14100.0,25.2498,25.2498,25.0598,25.1198,14100.0
2008-07-18 11:50:00,25.12,25.17,25.06,25.09,5400.0,25.1198,25.1698,25.0598,25.0898,5400.0
2008-07-18 12:00:00,25.09,25.1,25.06,25.07,4100.0,25.0898,25.0998,25.0598,25.0698,4100.0
2008-07-18 12:10:00,25.09,25.1,25.05,25.05,7000.0,25.0898,25.0998,25.0498,25.0498,7000.0
2008-07-18 12:20:00,25.05,25.1,25.05,25.06,61600.0,25.0498,25.0998,25.0498,25.0598,61600.0
2008-07-18 12:30:00,25.05,25.11,25.01,25.09,80200.0,25.0498,25.1098,25.0098,25.0898,80200.0
2008-07-18 12:40:00,25.08,25.15,25.05,25.12,10500.0,25.0798,25.1498,25.0498,25.1198,10500.0
2008-07-18 12:50:00,25.09,25.11,25.06,25.07,4900.0,25.0898,25.1098,25.0598,25.0698,4900.0
2008-07-18 13:00:00,25.09,25.13,25.06,25.1,9600.0,25.0898,25.1298,25.0598,25.0998,9600.0
2008-07-18 13:10:00,25.12,25.12,25.08,25.1,12200.0,25.1198,25.1198,25.0798,25.0998,12200.0
2008-07-18 13:20:00,25.08,25.12,25.04,25.08,13200.0,25.0798,25.1198,25.0398,25.0798,13200.0
2008-07-18 13:30:00,25.08,25.12,25.05,25.06,8000.0,25.0798,25.1198,25.0498,25.0598,8000.0
2008-07-18 13:40:00,25.05,25.1,25.04,25.1,4700.0,25.0498,25.0998,25.0398,25.0998,4700.0
2008-07-18 13:50:00,25.07,25.12,25.05,25.07,25600.0,25.0698,25.1198,25.0498,25.0698,25600.0
2008-07-18 14:00:00,25.08,25.11,25.07,25.09,3300.0,25.0798,25.1098,25.0698,25.0898,3300.0
2008-07-18 14:10:00,25.1,25.17,25.08,25.09,10500.0,25.0998,25.1698,25.0798,25.0898,10500.0
2008-07-18 14:20:00,25.1,25.1,25.05,25.06,8300.0,25.0998,25.0998,25.0498,25.0598,8300.0
2008-07-18 14:30:00,25.06,25.15,25.04,25.13,40300.0,25.0598,25.1498,25.0398,25.1298,40300.0
2008-07-18 14:40:00,25.12,25.12,25.06,25.1,15700.0,25.1198,25.1198,25.0598,25.0998,15700.0
2008-07-18 14:50:00,25.11,25.16,25.09,25.13,14100.0,25.1098,25.1598,25.0898,25.1298,14100.0
2008-07-18 15:00:00,25.12,25.12,25.1,25.11,25500.0,25.1198,25.1198,25.0998,25.1098,25500.0
2008-07-18 15:10:00,25.11,25.12,25.06,25.06,25400.0,25.1098,25.1198,25.0598,25.0598,25400.0
2008-07-18 15:20:00,25.07,25.07,25.06,25.07,18600.0,25.0698,25.0698,25.0598,25.0698,18600.0
2008-07-18 15:30:00,25.07,25.08,25.06,25.08,51300.0,25.0698,25.0798,25.0598,25.0798,51300.0
2008-07-18 15:40:00,25.08,25.08,24.91,25.06,161100.0,25.0798,25.0798,24.9098,25.0598,161100.0
2008-07-18 15:50:00,25.06,25.07,24.98,25.01,101600.0,25.0598,25.0698,24.9798,25.0098,101600.0
2008-07-21 09:30:00,25.08,25.48,24.99,25.28,77100.0,25.0798,25.4798,24.9898,25.2798,77100.0
2008-07-21 09:40:00,25.28,25.35,25.06,25.09,63100.0,25.2798,25.3498,25.0598,25.0898,63100.0
2008-07-21 09:50:00,25.08,25.22,25.05,25.2,11400.0,25.0798,25.2198,25.0498,25.1998,11400.0
2008-07-21 10:00:00,25.2,25.34,25.18,25.22,7900.0,25.1998,25.3398,25.1798,25.2198,7900.0
2008-07-21 10:10:00,25.2,25.23,25.15,25.15,5700.0,25.1998,25.2298,25.1498,25.1498,5700.0
2008-07-21 10:20:00,25.18,25.19,25.11,25.14,12000.0,25.1798,25.1898,25.1098,25.1398,12000.0
2008-07-21 10:30:00,25.14,25.2,25.11,25.2,3900.0,25.1398,25.1998,25.1098,25.1998,3900.0
2008-07-21 10:40:00,25.22,25.22,25.09,25.15,6300.0,25.2198,25.2198,25.0898,25.1498,6300.0
2008-07-21 10:50:00,25.13,25.2,25.06,25.08,6000.0,25.1298,25.1998,25.0598,25.0798,6000.0
2008-07-21 11:00:00,25.06,25.09,25.06,25.08,6600.0,25.0598,25.0898,25.0598,25.0798,6600.0
2008-07-21 11:10:00,25.08,25.09,25.08,25.09,3700.0,25.0798,25.0898,25.0798,25.0898,3700.0
2008-07-21 11:20:00,25.09,25.09,25.06,25.07,6500.0,25.0898,25.0898,25.0598,25.0698,6500.0
2008-07-21 11:30:00,25.07,25.07,25.05,25.05,1400.0,25.0698,25.0698,25.0498,25.0498,1400.0
2008-07-21 11:40:00,25.06,25.06,25.05,25.06,900.0,25.0598,25.0598,25.0498,25.0598,900.0
2008-07-21 11:50:00,25.06,25.06,25.01,25.03,10300.0,25.0598,25.0598,25.0098,25.0298,10300.0
2008-07-21 12:00:00,25.03,25.03,25.02,25.02,1800.0,25.0298,25.0298,25.0198,25.0198,1800.0
2008-07-21 12:10:00,25.02,25.02,25.02,25.02,0.0,25.0198,25.0198,25.0198,25.0198,0.0
2008-07-21 12:20:00,25.02,25.03,24.97,25.0,12500.0,25.0198,25.0298,24.9698,24.9998,12500.0
2008-07-21 12:30:00,24.99,25.0,24.98,24.99,1800.0,24.9898,24.9998,24.9798,24.9898,1800.0
2008-07-21 12:40:00,24.99,24.99,24.82,24.83,7400.0,24.9898,24.9898,24.8198,24.8298,7400.0
2008-07-21 12:50:00,24.82,24.82,24.72,24.75,10000.0,24.8198,24.8198,24.7198,24.7498,10000.0
2008-07-21 13:00:00,24.74,24.74,24.58,24.72,31800.0,24.7398,24.7398,24.5798,24.7198,31800.0
2008-07-21 13:10:00,24.69,24.75,24.67,24.67,17600.0,24.6898,24.7498,24.6698,24.6698,17600.0
2008-07-21 13:20:00,24.7,24.73,24.68,24.69,8800.0,24.6998,24.7298,24.6798,24.6898,8800.0
2008-07-21 13:30:00,24.7,24.7,24.67,24.67,7200.0,24.6998,24.6998,24.6698,24.6698,7200.0
2008-07-21 13:40:00,24.69,24.69,24.65,24.66,1600.0,24.6898,24.6898,24.6498,24.6598,1600.0
2008-07-21 13:50:00,24.67,24.68,24.65,24.65,3700.0,24.6698,24.6798,24.6498,24.6498,3700.0
2008-07-21 14:00:00,24.64,24.66,24.6,24.63,11700.0,24.6398,24.6598,24.5998,24.6298,11700.0
2008-07-21 14:10:00,24.65,24.65,24.62,24.65,8900.0,24.6498,24.6498,24.6198,24.6498,8900.0
2008-07-21 14:20:00,24.63,24.67,24.63,24.66,6900.0,24.6298,24.6698,24.6298,24.6598,6900.0
2008-07-21 14:30:00,24.67,24.67,24.65,24.65,3400.0,24.6698,24.6698,24.6498,24.6498,3400.0
2008-07-21 14:40:00,24.62,24.65,24.62,24.64,11500.0,24.6198,24.6498,24.6198,24.6398,11500.0
2008-07-21 14:50:00,24.64,24.65,24.63,24.65,2600.0,24.6398,24.6498,24.6298,24.6498,2600.0
2008-07-21 15:00:00,24.65,24.65,24.56,24.61,10100.0,24.6498,24.6498,24.5598,24.6098,10100.0
2008-07-21 15:10:00,24.6,24.65,24.6,24.64,26800.0,24.5998,24.6498,24.5998,24.6398,26800.0
2008-07-21 15:20:00,24.64,24.65,24.53,24.53,17700.0,24.6398,24.6498,24.5298,24.5298,17700.0
2008-07-21 15:30:00,24.53,24.59,24.45,24.51,28800.0,24.5298,24.5898,24.4498,24.5098,28800.0
2008-07-21 15:40:00,24.53,24.66,24.51,24.6,16700.0,24.5298,24.6598,24.5098,24.5998,16700.0
2008-07-21 15:50:00,24.6,24.66,24.48,24.61,27800.0,24.5998,24.6598,24.4798,24.6098,27800.0
2008-07-22 09:30:00,24.72,24.73,24.38,24.58,15400.0,24.7198,24.7298,24.3798,24.5798,15400.0
2008-07-22 09:40:00,24.57,24.82,24.57,24.75,7000.0,24.5698,24.8198,24.5698,24.7498,7000.0
2008-07-22 09:50:00,24.71,25.0,24.71,24.89,19000.0,24.7098,24.9998,24.7098,24.8898,19000.0
2008-07-22 10:00:00,24.92,25.09,24.84,24.91,13200.0,24.9198,25.0898,24.8398,24.9098,13200.0
2008-07-22 10:10:00,24.9,24.91,24.86,24.89,5900.0,24.8998,24.9098,24.8598,24.8898,5900.0
2008-07-22 10:20:00,24.89,24.9,24.83,24.84,4200.0,24.8898,24.8998,24.8298,24.8398,4200.0
2008-07-22 10:30:00,24.83,24.83,24.8,24.81,4200.0,24.8298,24.8298,24.7998,24.8098,4200.0
2008-07-22 10:40:00,24.81,24.81,24.7,24.7,9700.0,24.8098,24.8098,24.6998,24.6998,9700.0
2008-07-22 10:50:00,24.69,24.69,24.55,24.6,5700.0,24.6898,24.6898,24.5498,24.5998,5700.0
2008-07-22 11:00:00,24.57,24.6,24.51,24.6,18600.0,24.5698,24.5998,24.5098,24.5998,18600.0
2008-07-22 11:10:00,24.6,24.75,24.6,24.65,5300.0,24.5998,24.7498,24.5998,24.6498,5300.0
2008-07-22 11:20:00,24.64,24.67,24.63,24.66,13500.0,24.6398,24.6698,24.6298,24.6598,13500.0
2008-07-22 11:30:00,24.65,24.72,24.64,24.71,4300.0,24.6498,24.7198,24.6398,24.7098,4300.0
2008-07-22 11:40:00,24.71,24.81,24.7,24.81,13600.0,24.7098,24.8098,24.6998,24.8098,13600.0
2008-07-22 11:50:00,24.78,24.84,24.77,24.8,14800.0,24.7798,24.8398,24.7698,24.7998,14800.0
2008-07-22 12:00:00,24.84,24.87,24.77,24.87,10400.0,24.8398,24.8698,24.7698,24.8698,10400.0
2008-07-22 12:10:00,24.86,24.88,24.81,24.81,6300.0,24.8598,24.8798,24.8098,24.8098,6300.0
2008-07-22 12:20:00,24.83,24.9,24.8,24.8,12700.0,24.8298,24.8998,24.7998,24.7998,12700.0
2008-07-22 12:30:00,24.82,24.84,24.82,24.84,3400.0,24.8198,24.8398,24.8198,24.8398,3400.0
2008-07-22 12:40:00,24.85,24.85,24.83,24.84,4000.0,24.8498,24.8498,24.8298,24.8398,4000.0
2008-07-22 12:50:00,24.83,24.84,24.79,24.79,6500.0,24.8298,24.8398,24.7898,24.7898,6500.0
2008-07-22 13:00:00,24.79,24.79,24.72,24.76,3900.0,24.7898,24.7898,24.7198,24.7598,3900.0
2008-07-22 13:10:00,24.77,24.79,24.76,24.76,5700.0,24.7698,24.7898,24.7598,24.7598,5700.0
2008-07-22 13:20:00,24.78,24.83,24.78,24.8,11900.0,24.7798,24.8298,24.7798,24.7998,11900.0
2008-07-22 13:30:00,24.8,24.81,24.76,24.81,8100.0,24.7998,24.8098,24.7598,24.8098,8100.0
2008-07-22 13:40:00,24.82,24.83,24.78,24.78,8000.0,24.8198,24.8298,24.7798,24.7798,8000.0
2008-07-22 13:50:00,24.79,24.8,24.7,24.7,9700.0,24.7898,24.7998,24.6998,24.6998,9700.0
2008-07-22 14:00:00,24.7,24.73,24.69,24.73,11500.0,24.6998,24.7298,24.6898,24.7298,11500.0
2008-07-22 14:10:00,24.74,24.74,24.66,24.7,13100.0,24.7398,24.7398,24.6598,24.6998,13100.0
2008-07-22 14:20:00,24.7,24.7,24.67,24.68,6000.0,24.6998,24.6998,24.6698,24.6798,6000.0
2008-07-22 14:30:00,24.68,24.68,24.66,24.68,5900.0,24.6798,24.6798,24.6598,24.6798,5900.0
2008-07-22 14:40:00,24.68,24.68,24.67,24.68,9300.0,24.6798,24.6798,24.6698,24.6798,9300.0
2008-07-22 14:50:00,24.68,24.68,24.65,24.66,9700.0,24.6798,24.6798,24.6498,24.6598,9700.0
2008-07-22 15:00:00,24.66,24.67,24.65,24.66,17600.0,24.6598,24.6698,24.6498,24.6598,17600.0
2008-07-22 15:10:00,24.66,24.67,24.61,24.67,21700.0,24.6598,24.6698,24.6098,24.6698,21700.0
2008-07-22 15:20:00,24.65,24.67,24.65,24.67,17400.0,24.6498,24.6698,24.6498,24.6698,17400.0
2008-07-22 15:30:00,24.67,24.7,24.66,24.7,14300.0,24.6698,24.6998,24.6598,24.6998,14300.0
2008-07-22 15:40:00,24.7,24.88,24.69,24.82,18700.0,24.6998,24.8798,24.6898,24.8198,18700.0
2008-07-22 15:50:00,24.84,24.86,24.79,24.83,75500.0,24.8398,24.8598,24.7898,24.8298,75500.0
2008-07-23 09:30:00,24.8,24.82,24.57,24.72,15800.0,24.7998,24.8198,24.5698,24.7198,15800.0
2008-07-23 09:40:00,24.82,24.87,24.77,24.78,17300.0,24.8198,24.8698,24.7698,24.7798,17300.0
2008-07-23 09:50:00,24.77,24.79,24.74,24.78,8200.0,24.7698,24.7898,24.7398,24.7798,8200.0
2008-07-23 10:00:00,24.76,24.76,24.57,24.57,26700.0,24.7598,24.7598,24.5698,24.5698,26700.0
2008-07-23 10:10:00,24.59,24.59,24.42,24.46,17900.0,24.5898,24.5898,24.4198,24.4598,17900.0
2008-07-23 10:20:00,24.46,24.5,24.36,24.4,34200.0,24.4598,24.4998,24.3598,24.3998,34200.0
2008-07-23 10:30:00,24.4,24.56,24.33,24.55,32200.0,24.3998,24.5598,24.3299,24.5498,32200.0
2008-07-23 10:40:00,24.57,24.58,24.4,24.42,62800.0,24.5698,24.5798,24.3998,24.4198,62800.0
2008-07-23 10:50:00,24.45,24.58,24.43,24.56,6300.0,24.4498,24.5798,24.4298,24.5598,6300.0
2008-07-23 11:00:00,24.56,24.6,24.45,24.5,24600.0,24.5598,24.5998,24.4498,24.4998,24600.0
2008-07-23 11:10:00,24.49,24.53,24.47,24.5,11000.0,24.4898,24.5298,24.4698,24.4998,11000.0
2008-07-23 11:20:00,24.5,24.52,24.45,24.52,43700.0,24.4998,24.5198,24.4498,24.5198,43700.0
2008-07-23 11:30:00,24.49,24.58,24.46,24.53,36700.0,24.4898,24.5798,24.4598,24.5298,36700.0
2008-07-23 11:40:00,24.53,24.6,24.49,24.55,4600.0,24.5298,24.5998,24.4898,24.5498,4600.0
2008-07-23 11:50:00,24.55,24.55,24.47,24.51,13100.0,24.5498,24.5498,24.4698,24.5098,13100.0
2008-07-23 12:00:00,24.55,24.55,24.46,24.5,25000.0,24.5498,24.5498,24.4598,24.4998,25000.0
2008-07-23 12:10:00,24.5,24.5,24.4,24.48,17600.0,24.4998,24.4998,24.3998,24.4798,17600.0
2008-07-23 12:20:00,24.49,24.54,24.46,24.53,3900.0,24.4898,24.5398,24.4598,24.5298,3900.0
2008-07-23 12:30:00,24.53,24.65,24.53,24.65,1400.0,24.5298,24.6498,24.5298,24.6498,1400.0
2008-07-23 12:40:00,24.64,24.68,24.63,24.63,5200.0,24.6398,24.6798,24.6298,24.6298,5200.0
2008-07-23 12:50:00,24.64,24.65,24.59,24.63,3300.0,24.6398,24.6498,24.5898,24.6298,3300.0
2008-07-23 13:00:00,24.63,24.67,24.61,24.61,8200.0,24.6298,24.6698,24.6098,24.6098,8200.0
2008-07-23 13:10:00,24.63,24.66,24.63,24.63,1100.0,24.6298,24.6598,24.6298,24.6298,1100.0
2008-07-23 13:20:00,24.63,24.69,24.63,24.67,5000.0,24.6298,24.6898,24.6298,24.6698,5000.0
2008-07-23 13:30:00,24.64,24.66,24.64,24.65,3400.0,24.6398,24.6598,24.6398,24.6498,3400.0
2008-07-23 13:40:00,24.65,24.67,24.63,24.67,8900.0,24.6498,24.6698,24.6298,24.6698,8900.0
2008-07-23 13:50:00,24.66,24.66,24.51,24.51,11600.0,24.6598,24.6598,24.5098,24.5098,11600.0
2008-07-23 14:00:00,24.49,24.53,24.45,24.5,70500.0,24.4898,24.5298,24.4498,24.4998,70500.0
2008-07-23 14:10:00,24.5,24.5,24.34,24.44,36200.0,24.4998,24.4998,24.3398,24.4398,36200.0
2008-07-23 14:20:00,24.44,24.45,24.27,24.29,44100.0,24.4398,24.4498,24.2699,24.2899,44100.0
2008-07-23 14:30:00,24.29,24.36,24.11,24.11,65600.0,24.2899,24.3598,24.1099,24.1099,65600.0
2008-07-23 14:40:00,24.11,24.24,24.05,24.06,15800.0,24.1099,24.2399,24.0499,24.0599,15800.0
2008-07-23 14:50:00,24.06,24.13,24.06,24.12,19100.0,24.0599,24.1299,24.0599,24.1199,19100.0
2008-07-23 15:00:00,24.12,24.17,24.12,24.13,34300.0,24.1199,24.1699,24.1199,24.1299,34300.0
2008-07-23 15:10:00,24.15,24.17,24.11,24.12,27600.0,24.1499,24.1699,24.1099,24.1199,27600.0
2008-07-23 15:20:00,24.12,24.17,24.12,24.13,10200.0,24.1199,24.1699,24.1199,24.1299,10200.0
2008-07-23 15:30:00,24.13,24.18,24.07,24.16,52400.0,24.1299,24.1799,24.0699,24.1599,52400.0
2008-07-23 15:40:00,24.17,24.2,23.94,24.0,33700.0,24.1699,24.1999,23.9399,23.9999,33700.0
2008-07-23 15:50:00,24.04,24.14,23.92,24.0,161300.0,24.0399,24.1399,23.9199,23.9999,161300.0
2008-07-24 09:30:00,24.22,24.37,23.62,23.78,21500.0,24.2199,24.3698,23.6199,23.7799,21500.0
2008-07-24 09:40:00,23.8,23.83,23.67,23.74,6500.0,23.7999,23.8299,23.6699,23.7399,6500.0
2008-07-24 09:50:00,23.71,23.79,23.69,23.79,21300.0,23.7099,23.7899,23.6899,23.7899,21300.0
2008-07-24 10:00:00,23.8,23.8,23.68,23.73,27000.0,23.7999,23.7999,23.6799,23.7299,27000.0
2008-07-24 10:10:00,23.73,23.73,23.68,23.71,25200.0,23.7299,23.7299,23.6799,23.7099,25200.0
2008-07-24 10:20:00,23.71,23.72,23.7,23.7,6600.0,23.7099,23.7199,23.6999,23.6999,6600.0
2008-07-24 10:30:00,23.7,23.72,23.7,23.71,19600.0,23.6999,23.7199,23.6999,23.7099,19600.0
2008-07-24 10:40:00,23.72,23.78,23.72,23.77,12200.0,23.7199,23.7799,23.7199,23.7699,12200.0
2008-07-24 10:50:00,23.77,23.93,23.72,23.93,17600.0,23.7699,23.9299,23.7199,23.9299,17600.0
2008-07-24 11:00:00,23.93,23.93,23.86,23.86,7900.0,23.9299,23.9299,23.8599,23.8599,7900.0
2008-07-24 11:10:00,23.86,23.86,23.8,23.8,7400.0,23.8599,23.8599,23.7999,23.7999,7400.0
2008-07-24 11:20:00,23.81,23.81,23.78,23.8,26200.0,23.8099,23.8099,23.7799,23.7999,26200.0
2008-07-24 11:30:00,23.79,23.8,23.78,23.78,17100.0,23.7899,23.7999,23.7799,23.7799,17100.0
2008-07-24 11:40:00,23.79,23.8,23.78,23.8,13900.0,23.7899,23.7999,23.7799,23.7999,13900.0
2008-07-24 11:50:00,23.8,23.8,23.79,23.79,5400.0,23.7999,23.7999,23.7899,23.7899,5400.0
2008-07-24 12:00:00,23.8,23.8,23.79,23.8,3300.0,23.7999,23.7999,23.7899,23.7999,3300.0
2008-07-24 12:10:00,23.8,23.8,23.79,23.8,5800.0,23.7999,23.7999,23.7899,23.7999,5800.0
2008-07-24 12:20:00,23.79,23.8,23.75,23.75,21800.0,23.7899,23.7999,23.7499,23.7499,21800.0
2008-07-24 12:30:00,23.73,23.74,23.7,23.73,35300.0,23.7299,23.7399,23.6999,23.7299,35300.0
2008-07-24 12:40:00,23.73,23.85,23.73,23.83,13500.0,23.7299,23.8499,23.7299,23.8299,13500.0
2008-07-24 12:50:00,23.84,23.84,23.71,23.74,103900.0,23.8399,23.8399,23.7099,23.7399,103900.0
2008-07-24 13:00:00,23.75,23.76,23.74,23.75,1200.0,23.7499,23.7599,23.7399,23.7499,1200.0
2008-07-24 13:10:00,23.75,23.75,23.74,23.75,4900.0,23.7499,23.7499,23.7399,23.7499,4900.0
2008-07-24 13:20:00,23.75,23.75,23.74,23.74,4800.0,23.7499,23.7499,23.7399,23.7399,4800.0
2008-07-24 13:30:00,23.74,23.75,23.74,23.74,3400.0,23.7399,23.7499,23.7399,23.7399,3400.0
2008-07-24 13:40:00,23.75,23.75,23.75,23.75,1600.0,23.7499,23.7499,23.7499,23.7499,1600.0
2008-07-24 13:50:00,23.75,23.75,23.75,23.75,1000.0,23.7499,23.7499,23.7499,23.7499,1000.0
2008-07-24 14:00:00,23.74,23.75,23.74,23.75,8100.0,23.7399,23.7499,23.7399,23.7499,8100.0
2008-07-24 14:10:00,23.75,23.75,23.7,23.7,17000.0,23.7499,23.7499,23.6999,23.6999,17000.0
2008-07-24 14:20:00,23.7,23.73,23.69,23.69,23000.0,23.6999,23.7299,23.6899,23.6899,23000.0
2008-07-24 14:30:00,23.69,23.7,23.69,23.7,26500.0,23.6899,23.6999,23.6899,23.6999,26500.0
2008-07-24 14:40:00,23.69,23.7,23.68,23.7,2800.0,23.6899,23.6999,23.6799,23.6999,2800.0
2008-07-24 14:50:00,23.69,23.7,23.68,23.69,3500.0,23.6899,23.6999,23.6799,23.6899,3500.0
2008-07-24 15:00:00,23.69,23.69,23.68,23.68,3000.0,23.6899,23.6899,23.6799,23.6799,3000.0
2008-07-24 15:10:00,23.69,23.71,23.68,23.71,36600.0,23.6899,23.7099,23.6799,23.7099,36600.0
2008-07-24 15:20:00,23.7,23.71,23.68,23.7,11600.0,23.6999,23.7099,23.6799,23.6999,11600.0
2008-07-24 15:30:00,23.7,23.71,23.68,23.7,17800.0,23.6999,23.7099,23.6799,23.6999,17800.0
2008-07-24 15:40:00,23.7,23.71,23.48,23.49,71600.0,23.6999,23.7099,23.4799,23.4899,71600.0
2008-07-24 15:50:00,23.5,23.64,23.47,23.57,81300.0,23.4999,23.6399,23.4699,23.5699,81300.0
2008-07-25 09:30:00,23.88,23.88,23.44,23.54,10000.0,23.8799,23.8799,23.4399,23.5399,10000.0
2008-07-25 09:40:00,23.51,23.54,23.21,23.48,13700.0,23.5099,23.5399,23.2099,23.4799,13700.0
2008-07-25 09:50:00,23.47,23.75,23.43,23.75,5900.0,23.4699,23.7499,23.4299,23.7499,5900.0
2008-07-25 10:00:00,23.75,23.81,23.74,23.75,11600.0,23.7499,23.8099,23.7399,23.7499,11600.0
2008-07-25 10:10:00,23.77,23.83,23.73,23.75,6400.0,23.7699,23.8299,23.7299,23.7499,6400.0
2008-07-25 10:20:00,23.75,23.8,23.73,23.73,8300.0,23.7499,23.7999,23.7299,23.7299,8300.0
2008-07-25 10:30:00,23.74,23.79,23.68,23.75,8200.0,23.7399,23.7899,23.6799,23.7499,8200.0
2008-07-25 10:40:00,23.75,23.75,23.74,23.74,5600.0,23.7499,23.7499,23.7399,23.7399,5600.0
2008-07-25 10:50:00,23.75,23.89,23.74,23.85,9000.0,23.7499,23.8899,23.7399,23.8499,9000.0
2008-07-25 11:00:00,23.83,23.84,23.78,23.78,6000.0,23.8299,23.8399,23.7799,23.7799,6000.0
2008-07-25 11:10:00,23.78,23.79,23.73,23.75,5400.0,23.7799,23.7899,23.7299,23.7499,5400.0
2008-07-25 11:20:00,23.75,23.75,23.74,23.75,4400.0,23.7499,23.7499,23.7399,23.7499,4400.0
2008-07-25 11:30:00,23.75,23.79,23.74,23.79,5200.0,23.7499,23.7899,23.7399,23.7899,5200.0
2008-07-25 11:40:00,23.78,23.9,23.78,23.86,4800.0,23.7799,23.8999,23.7799,23.8599,4800.0
2008-07-25 11:50:00,23.86,23.89,23.85,23.87,5300.0,23.8599,23.8899,23.8499,23.8699,5300.0
2008-07-25 12:00:00,23.86,23.88,23.81,23.88,5800.0,23.8599,23.8799,23.8099,23.8799,5800.0
2008-07-25 12:10:00,23.88,23.91,23.85,23.88,2500.0,23.8799,23.9099,23.8499,23.8799,2500.0
2008-07-25 12:20:00,23.89,24.0,23.89,23.99,4900.0,23.8899,23.9999,23.8899,23.9899,4900.0
2008-07-25 12:30:00,23.98,23.98,23.9,23.93,6000.0,23.9799,23.9799,23.8999,23.9299,6000.0
2008-07-25 12:40:00,23.93,23.95,23.91,23.95,4200.0,23.9299,23.9499,23.9099,23.9499,4200.0
2008-07-25 12:50:00,23.94,23.95,23.87,23.89,7900.0,23.9399,23.9499,23.8699,23.8899,7900.0
2008-07-25 13:00:00,23.92,23.93,23.87,23.87,7000.0,23.9199,23.9299,23.8699,23.8699,7000.0
2008-07-25 13:10:00,23.87,23.87,23.84,23.85,5600.0,23.8699,23.8699,23.8399,23.8499,5600.0
2008-07-25 13:20:00,23.85,23.85,23.79,23.8,3400.0,23.8499,23.8499,23.7899,23.7999,3400.0
2008-07-25 13:30:00,23.83,23.83,23.76,23.78,5700.0,23.8299,23.8299,23.7599,23.7799,5700.0
2008-07-25 13:40:00,23.77,23.79,23.75,23.76,22500.0,23.7699,23.7899,23.7499,23.7599,22500.0
2008-07-25 13:50:00,23.76,23.79,23.75,23.75,7900.0,23.7599,23.7899,23.7499,23.7499,7900.0
2008-07-25 14:00:00,23.75,23.8,23.75,23.8,4800.0,23.7499,23.7999,23.7499,23.7999,4800.0
2008-07-25 14:10:00,23.79,23.8,23.75,23.75,37400.0,23.7899,23.7999,23.7499,23.7499,37400.0
2008-07-25 14:20:00,23.75,23.78,23.74,23.74,41300.0,23.7499,23.7799,23.7399,23.7399,41300.0
2008-07-25 14:30:00,23.75,23.89,23.75,23.89,7300.0,23.7499,23.8899,23.7499,23.8899,7300.0
2008-07-25 14:40:00,23.88,23.99,23.76,23.91,18600.0,23.8799,23.9899,23.7599,23.9099,18600.0
2008-07-25 14:50:00,23.89,24.0,23.83,23.89,11400.0,23.8899,23.9999,23.8299,23.8899,11400.0
2008-07-25 15:00:00,23.88,23.98,23.88,23.98,11100.0,23.8799,23.9799,23.8799,23.9799,11100.0
2008-07-25 15:10:00,23.98,23.99,23.96,23.99,3000.0,23.9799,23.9899,23.9599,23.9899,3000.0
2008-07-25 15:20:00,23.99,23.99,23.9,23.91,12800.0,23.9899,23.9899,23.8999,23.9099,12800.0
2008-07-25 15:30:00,23.91,23.95,23.9,23.95,17900.0,23.9099,23.9499,23.8999,23.9499,17900.0
2008-07-25 15:40:00,23.95,24.1,23.95,24.09,21700.0,23.9499,24.0999,23.9499,24.0899,21700.0
2008-07-25 15:50:00,24.1,24.19,24.02,24.07,45300.0,24.0999,24.1899,24.0199,24.0699,45300.0
2008-07-28 09:30:00,24.0,24.15,24.0,24.11,10300.0,23.9999,24.1499,23.9999,24.1099,10300.0
2008-07-28 09:40:00,24.12,24.2,24.12,24.13,4500.0,24.1199,24.1999,24.1199,24.1299,4500.0
2008-07-28 09:50:00,24.1,24.1,23.88,23.98,10200.0,24.0999,24.0999,23.8799,23.9799,10200.0
2008-07-28 10:00:00,23.98,24.02,23.88,23.9,9000.0,23.9799,24.0199,23.8799,23.8999,9000.0
2008-07-28 10:10:00,23.89,23.89,23.85,23.87,4000.0,23.8899,23.8899,23.8499,23.8699,4000.0
2008-07-28 10:20:00,23.89,23.94,23.87,23.94,1300.0,23.8899,23.9399,23.8699,23.9399,1300.0
2008-07-28 10:30:00,23.96,23.98,23.93,23.97,3100.0,23.9599,23.9799,23.9299,23.9699,3100.0
2008-07-28 10:40:00,23.99,24.06,23.98,24.06,4600.0,23.9899,24.0599,23.9799,24.0599,4600.0
2008-07-28 10:50:00,24.04,24.04,24.03,24.03,700.0,24.0399,24.0399,24.0299,24.0299,700.0
2008-07-28 11:00:00,23.98,23.98,23.93,23.93,2000.0,23.9799,23.9799,23.9299,23.9299,2000.0
2008-07-28 11:10:00,23.93,23.93,23.87,23.9,800.0,23.9299,23.9299,23.8699,23.8999,800.0
2008-07-28 11:20:00,23.9,23.9,23.86,23.86,1400.0,23.8999,23.8999,23.8599,23.8599,1400.0
2008-07-28 11:30:00,23.86,23.89,23.86,23.87,1800.0,23.8599,23.8899,23.8599,23.8699,1800.0
2008-07-28 11:40:00,23.86,23.97,23.82,23.94,4400.0,23.8599,23.9699,23.8199,23.9399,4400.0
2008-07-28 11:50:00,23.95,23.95,23.93,23.95,800.0,23.9499,23.9499,23.9299,23.9499,800.0
2008-07-28 12:00:00,23.95,23.95,23.93,23.95,2000.0,23.9499,23.9499,23.9299,23.9499,2000.0
2008-07-28 12:10:00,23.95,23.95,23.93,23.94,2200.0,23.9499,23.9499,23.9299,23.9399,2200.0
2008-07-28 12:20:00,23.93,23.93,23.91,23.93,3100.0,23.9299,23.9299,23.9099,23.9299,3100.0
2008-07-28 12:30:00,23.93,23.94,23.93,23.94,1200.0,23.9299,23.9399,23.9299,23.9399,1200.0
2008-07-28 12:40:00,23.93,23.94,23.9,23.9,2600.0,23.9299,23.9399,23.8999,23.8999,2600.0
2008-07-28 12:50:00,23.91,23.91,23.78,23.78,6500.0,23.9099,23.9099,23.7799,23.7799,6500.0
2008-07-28 13:00:00,23.75,23.76,23.75,23.75,2600.0,23.7499,23.7599,23.7499,23.7499,2600.0
2008-07-28 13:10:00,23.76,23.86,23.76,23.86,700.0,23.7599,23.8599,23.7599,23.8599,700.0
2008-07-28 13:20:00,23.87,23.87,23.77,23.77,15600.0,23.8699,23.8699,23.7699,23.7699,15600.0
2008-07-28 13:30:00,23.77,23.77,23.76,23.77,6400.0,23.7699,23.7699,23.7599,23.7699,6400.0
2008-07-28 13:40:00,23.77,23.82,23.77,23.8,4300.0,23.7699,23.8199,23.7699,23.7999,4300.0
2008-07-28 13:50:00,23.82,23.85,23.81,23.81,1700.0,23.8199,23.8499,23.8099,23.8099,1700.0
2008-07-28 14:00:00,23.81,23.81,23.78,23.78,1800.0,23.8099,23.8099,23.7799,23.7799,1800.0
2008-07-28 14:10:00,23.77,23.78,23.77,23.77,1800.0,23.7699,23.7799,23.7699,23.7699,1800.0
2008-07-28 14:20:00,23.78,23.78,23.77,23.77,2000.0,23.7799,23.7799,23.7699,23.7699,2000.0
2008-07-28 14:30:00,23.78,23.8,23.78,23.8,3800.0,23.7799,23.7999,23.7799,23.7999,3800.0
2008-07-28 14:40:00,23.8,23.8,23.75,23.78,15300.0,23.7999,23.7999,23.7499,23.7799,15300.0
2008-07-28 14:50:00,23.77,23.8,23.75,23.79,4300.0,23.7699,23.7999,23.7499,23.7899,4300.0
2008-07-28 15:00:00,23.78,23.79,23.78,23.78,3600.0,23.7799,23.7899,23.7799,23.7799,3600.0
2008-07-28 15:10:00,23.77,23.8,23.77,23.8,1400.0,23.7699,23.7999,23.7699,23.7999,1400.0
2008-07-28 15:20:00,23.79,23.81,23.75,23.8,19400.0,23.7899,23.8099,23.7499,23.7999,19400.0
2008-07-28 15:30:00,23.79,23.79,23.75,23.75,7800.0,23.7899,23.7899,23.7499,23.7499,7800.0
2008-07-28 15:40:00,23.76,23.76,23.75,23.75,6000.0,23.7599,23.7599,23.7499,23.7499,6000.0
2008-07-28 15:50:00,23.75,23.81,23.75,23.78,22500.0,23.7499,23.8099,23.7499,23.7799,22500.0
2008-07-29 09:30:00,23.9,24.0,23.75,23.79,8900.0,23.8999,23.9999,23.7499,23.7899,8900.0
2008-07-29 09:40:00,23.81,23.86,23.71,23.74,4900.0,23.8099,23.8599,23.7099,23.7399,4900.0
2008-07-29 09:50:00,23.74,24.0,23.67,23.99,6900.0,23.7399,23.9999,23.6699,23.9899,6900.0
2008-07-29 10:00:00,24.0,24.24,24.0,24.13,11900.0,23.9999,24.2399,23.9999,24.1299,11900.0
2008-07-29 10:10:00,24.14,24.25,24.09,24.23,8500.0,24.1399,24.2499,24.0899,24.2299,8500.0
2008-07-29 10:20:00,24.2,24.27,24.19,24.27,10200.0,24.1999,24.2699,24.1899,24.2699,10200.0
2008-07-29 10:30:00,24.26,24.28,24.2,24.22,8200.0,24.2599,24.2799,24.1999,24.2199,8200.0
2008-07-29 10:40:00,24.21,24.23,24.16,24.2,27600.0,24.2099,24.2299,24.1599,24.1999,27600.0
2008-07-29 10:50:00,24.16,24.16,24.1,24.12,7700.0,24.1599,24.1599,24.0999,24.1199,7700.0
2008-07-29 11:00:00,24.11,24.13,24.08,24.09,7800.0,24.1099,24.1299,24.0799,24.0899,7800.0
2008-07-29 11:10:00,24.11,24.13,24.08,24.08,11400.0,24.1099,24.1299,24.0799,24.0799,11400.0
2008-07-29 11:20:00,24.08,24.1,23.97,24.04,8400.0,24.0799,24.0999,23.9699,24.0399,8400.0
2008-07-29 11:30:00,24.07,24.07,24.0,24.0,14500.0,24.0699,24.0699,23.9999,23.9999,14500.0
2008-07-29 11:40:00,24.0,24.05,23.96,23.99,12700.0,23.9999,24.0499,23.9599,23.9899,12700.0
2008-07-29 11:50:00,23.98,24.0,23.98,24.0,1100.0,23.9799,23.9999,23.9799,23.9999,1100.0
2008-07-29 12:00:00,24.0,24.01,23.99,23.99,10000.0,23.9999,24.0099,23.9899,23.9899,10000.0
2008-07-29 12:10:00,24.01,24.01,23.91,23.94,4900.0,24.0099,24.0099,23.9099,23.9399,4900.0
2008-07-29 12:20:00,23.94,23.98,23.93,23.96,7100.0,23.9399,23.9799,23.9299,23.9599,7100.0
2008-07-29 12:30:00,23.97,23.97,23.93,23.94,1900.0,23.9699,23.9699,23.9299,23.9399,1900.0
2008-07-29 12:40:00,23.93,23.95,23.9,23.91,4000.0,23.9299,23.9499,23.8999,23.9099,4000.0
2008-07-29 12:50:00,23.92,24.01,23.92,24.01,2200.0,23.9199,24.0099,23.9199,24.0099,2200.0
2008-07-29 13:00:00,24.01,24.01,23.99,23.99,2300.0,24.0099,24.0099,23.9899,23.9899,2300.0
2008-07-29 13:10:00,23.98,24.0,23.98,24.0,3400.0,23.9799,23.9999,23.9799,23.9999,3400.0
2008-07-29 13:20:00,23.98,24.0,23.98,24.0,7600.0,23.9799,23.9999,23.9799,23.9999,7600.0
2008-07-29 13:30:00,24.0,24.0,23.99,24.0,8000.0,23.9999,23.9999,23.9899,23.9999,8000.0
2008-07-29 13:40:00,24.0,24.0,23.98,23.98,2500.0,23.9999,23.9999,23.9799,23.9799,2500.0
2008-07-29 13:50:00,24.0,24.0,23.98,24.0,3200.0,23.9999,23.9999,23.9799,23.9999,3200.0
2008-07-29 14:00:00,24.0,24.0,23.93,23.93,14500.0,23.9999,23.9999,23.9299,23.9299,14500.0
2008-07-29 14:10:00,23.94,23.95,23.89,23.92,4800.0,23.9399,23.9499,23.8899,23.9199,4800.0
2008-07-29 14:20:00,23.93,23.93,23.89,23.93,33900.0,23.9299,23.9299,23.8899,23.9299,33900.0
2008-07-29 14:30:00,23.94,23.96,23.88,23.9,3500.0,23.9399,23.9599,23.8799,23.8999,3500.0
2008-07-29 14:40:00,23.89,23.9,23.85,23.89,3200.0,23.8899,23.8999,23.8499,23.8899,3200.0
2008-07-29 14:50:00,23.89,24.15,23.88,23.99,52100.0,23.8899,24.1499,23.8799,23.9899,52100.0
2008-07-29 15:00:00,23.96,23.99,23.94,23.95,9400.0,23.9599,23.9899,23.9399,23.9499,9400.0
2008-07-29 15:10:00,23.94,23.97,23.89,23.91,20600.0,23.9399,23.9699,23.8899,23.9099,20600.0
2008-07-29 15:20:00,23.91,24.0,23.9,24.0,8100.0,23.9099,23.9999,23.8999,23.9999,8100.0
2008-07-29 15:30:00,23.99,24.0,23.86,23.9,15100.0,23.9899,23.9999,23.8599,23.8999,15100.0
2008-07-29 15:40:00,23.9,23.91,23.81,23.89,23900.0,23.8999,23.9099,23.8099,23.8899,23900.0
2008-07-29 15:50:00,23.88,24.03,23.88,24.0,76600.0,23.8799,24.0299,23.8799,23.9999,76600.0
2008-07-30 09:30:00,24.15,24.27,23.84,24.24,13500.0,24.1499,24.2699,23.8399,24.2399,13500.0
2008-07-30 09:40:00,24.18,24.22,23.99,23.99,9000.0,24.1799,24.2199,23.9899,23.9899,9000.0
2008-07-30 09:50:00,24.0,24.02,23.88,23.88,8800.0,23.9999,24.0199,23.8799,23.8799,8800.0
2008-07-30 10:00:00,23.87,23.89,23.82,23.87,6900.0,23.8699,23.8899,23.8199,23.8699,6900.0
2008-07-30 10:10:00,23.87,23.87,23.71,23.81,15000.0,23.8699,23.8699,23.7099,23.8099,15000.0
2008-07-30 10:20:00,23.79,23.85,23.78,23.79,5700.0,23.7899,23.8499,23.7799,23.7899,5700.0
2008-07-30 10:30:00,23.79,23.81,23.73,23.78,6200.0,23.7899,23.8099,23.7299,23.7799,6200.0
2008-07-30 10:40:00,23.79,23.82,23.76,23.79,4600.0,23.7899,23.8199,23.7599,23.7899,4600.0
2008-07-30 10:50:00,23.78,23.78,23.7,23.7,4100.0,23.7799,23.7799,23.6999,23.6999,4100.0
2008-07-30 11:00:00,23.72,23.72,23.61,23.65,14300.0,23.7199,23.7199,23.6099,23.6499,14300.0
2008-07-30 11:10:00,23.67,23.67,23.52,23.53,22100.0,23.6699,23.6699,23.5199,23.5299,22100.0
2008-07-30 11:20:00,23.53,23.55,23.48,23.51,14000.0,23.5299,23.5499,23.4799,23.5099,14000.0
2008-07-30 11:30:00,23.51,23.54,23.5,23.52,7500.0,23.5099,23.5399,23.4999,23.5199,7500.0
2008-07-30 11:40:00,23.51,23.51,23.28,23.28,17600.0,23.5099,23.5099,23.2799,23.2799,17600.0
2008-07-30 11:50:00,23.28,23.41,23.28,23.39,23200.0,23.2799,23.4099,23.2799,23.3899,23200.0
2008-07-30 12:00:00,23.4,23.4,23.25,23.25,34400.0,23.3999,23.3999,23.2499,23.2499,34400.0
2008-07-30 12:10:00,23.24,23.24,23.16,23.16,6400.0,23.2399,23.2399,23.1599,23.1599,6400.0
2008-07-30 12:20:00,23.17,23.31,23.16,23.31,10700.0,23.1699,23.3099,23.1599,23.3099,10700.0
2008-07-30 12:30:00,23.29,23.37,23.29,23.33,14300.0,23.2899,23.3699,23.2899,23.3299,14300.0
2008-07-30 12:40:00,23.29,23.3,23.18,23.2,25100.0,23.2899,23.2999,23.1799,23.1999,25100.0
2008-07-30 12:50:00,23.2,23.22,23.15,23.19,24400.0,23.1999,23.2199,23.1499,23.1899,24400.0
2008-07-30 13:00:00,23.18,23.2,23.18,23.2,26600.0,23.1799,23.1999,23.1799,23.1999,26600.0
2008-07-30 13:10:00,23.21,23.28,23.19,23.23,9700.0,23.2099,23.2799,23.1899,23.2299,9700.0
2008-07-30 13:20:00,23.23,23.32,23.22,23.31,3800.0,23.2299,23.3199,23.2199,23.3099,3800.0
2008-07-30 13:30:00,23.31,23.31,23.19,23.21,8100.0,23.3099,23.3099,23.1899,23.2099,8100.0
2008-07-30 13:40:00,23.21,23.29,23.2,23.23,9400.0,23.2099,23.2899,23.1999,23.2299,9400.0
2008-07-30 13:50:00,23.22,23.28,23.19,23.28,10400.0,23.2199,23.2799,23.1899,23.2799,10400.0
2008-07-30 14:00:00,23.27,23.3,23.24,23.24,5400.0,23.2699,23.2999,23.2399,23.2399,5400.0
2008-07-30 14:10:00,23.24,23.27,23.24,23.27,17900.0,23.2399,23.2699,23.2399,23.2699,17900.0
2008-07-30 14:20:00,23.27,23.35,23.27,23.35,11700.0,23.2699,23.3499,23.2699,23.3499,11700.0
2008-07-30 14:30:00,23.36,23.4,23.36,23.39,12600.0,23.3599,23.3999,23.3599,23.3899,12600.0
2008-07-30 14:40:00,23.4,23.41,23.38,23.39,19800.0,23.3999,23.4099,23.3799,23.3899,19800.0
2008-07-30 14:50:00,23.39,23.41,23.37,23.41,9800.0,23.3899,23.4099,23.3699,23.4099,9800.0
2008-07-30 15:00:00,23.4,23.44,23.39,23.41,12400.0,23.3999,23.4399,23.3899,23.4099,12400.0
2008-07-30 15:10:00,23.41,23.43,23.4,23.42,10600.0,23.4099,23.4299,23.3999,23.4199,10600.0
2008-07-30 15:20:00,23.42,23.42,23.31,23.32,70600.0,23.4199,23.4199,23.3099,23.3199,70600.0
2008-07-30 15:30:00,23.32,23.33,23.14,23.26,81900.0,23.3199,23.3299,23.1399,23.2599,81900.0
2008-07-30 15:40:00,23.24,23.28,23.15,23.18,105600.0,23.2399,23.2799,23.1499,23.1799,105600.0
2008-07-30 15:50:00,23.18,23.28,23.08,23.15,158600.0,23.1799,23.2799,23.0799,23.1499,158600.0
2008-07-31 09:30:00,23.1,23.35,23.1,23.15,13800.0,23.0999,23.3499,23.0999,23.1499,13800.0
2008-07-31 09:40:00,23.14,23.14,22.8,22.82,20200.0,23.1399,23.1399,22.7999,22.8199,20200.0
2008-07-31 09:50:00,22.79,22.95,22.7,22.75,38900.0,22.7899,22.9499,22.6999,22.7499,38900.0
2008-07-31 10:00:00,22.75,22.85,22.75,22.8,65600.0,22.7499,22.8499,22.7499,22.7999,65600.0
2008-07-31 10:10:00,22.8,22.92,22.79,22.92,28000.0,22.7999,22.9199,22.7899,22.9199,28000.0
2008-07-31 10:20:00,22.91,22.91,22.8,22.84,50800.0,22.9099,22.9099,22.7999,22.8399,50800.0
2008-07-31 10:30:00,22.84,22.85,22.83,22.84,4600.0,22.8399,22.8499,22.8299,22.8399,4600.0
2008-07-31 10:40:00,22.82,23.09,22.82,22.88,32300.0,22.8199,23.0899,22.8199,22.8799,32300.0
2008-07-31 10:50:00,22.88,23.06,22.88,22.99,30100.0,22.8799,23.0599,22.8799,22.9899,30100.0
2008-07-31 11:00:00,22.97,23.1,22.97,23.1,17400.0,22.9699,23.0999,22.9699,23.0999,17400.0
2008-07-31 11:10:00,23.09,23.17,23.08,23.11,10700.0,23.0899,23.1699,23.0799,23.1099,10700.0
2008-07-31 11:20:00,23.11,23.16,23.06,23.11,6600.0,23.1099,23.1599,23.0599,23.1099,6600.0
2008-07-31 11:30:00,23.11,23.13,23.1,23.11,13800.0,23.1099,23.1299,23.0999,23.1099,13800.0
2008-07-31 11:40:00,23.13,23.13,23.11,23.12,3100.0,23.1299,23.1299,23.1099,23.1199,3100.0
2008-07-31 11:50:00,23.14,23.22,23.1,23.22,61200.0,23.1399,23.2199,23.0999,23.2199,61200.0
2008-07-31 12:00:00,23.21,23.28,23.21,23.22,9000.0,23.2099,23.2799,23.2099,23.2199,9000.0
2008-07-31 12:10:00,23.23,23.29,23.23,23.29,21500.0,23.2299,23.2899,23.2299,23.2899,21500.0
2008-07-31 12:20:00,23.28,23.29,23.28,23.28,5300.0,23.2799,23.2899,23.2799,23.2799,5300.0
2008-07-31 12:30:00,23.28,23.3,23.26,23.26,4900.0,23.2799,23.2999,23.2599,23.2599,4900.0
2008-07-31 12:40:00,23.26,23.27,23.21,23.22,6900.0,23.2599,23.2699,23.2099,23.2199,6900.0
2008-07-31 12:50:00,23.22,23.23,23.2,23.21,1600.0,23.2199,23.2299,23.1999,23.2099,1600.0
2008-07-31 13:00:00,23.23,23.25,23.23,23.24,1300.0,23.2299,23.2499,23.2299,23.2399,1300.0
2008-07-31 13:10:00,23.24,23.3,23.24,23.29,3700.0,23.2399,23.2999,23.2399,23.2899,3700.0
2008-07-31 13:20:00,23.27,23.27,23.25,23.25,5900.0,23.2699,23.2699,23.2499,23.2499,5900.0
2008-07-31 13:30:00,23.24,23.25,23.23,23.25,1100.0,23.2399,23.2499,23.2299,23.2499,1100.0
2008-07-31 13:40:00,23.26,23.37,23.26,23.32,5900.0,23.2599,23.3699,23.2599,23.3199,5900.0
2008-07-31 13:50:00,23.34,23.34,23.23,23.24,14000.0,23.3399,23.3399,23.2299,23.2399,14000.0
2008-07-31 14:00:00,23.23,23.24,23.22,23.24,2300.0,23.2299,23.2399,23.2199,23.2399,2300.0
2008-07-31 14:10:00,23.23,23.27,23.21,23.27,6400.0,23.2299,23.2699,23.2099,23.2699,6400.0
2008-07-31 14:20:00,23.25,23.26,23.24,23.25,6700.0,23.2499,23.2599,23.2399,23.2499,6700.0
2008-07-31 14:30:00,23.25,23.25,23.24,23.25,9400.0,23.2499,23.2499,23.2399,23.2499,9400.0
2008-07-31 14:40:00,23.25,23.25,23.21,23.21,30400.0,23.2499,23.2499,23.2099,23.2099,30400.0
2008-07-31 14:50:00,23.21,23.22,23.19,23.19,21300.0,23.2099,23.2199,23.1899,23.1899,21300.0
2008-07-31 15:00:00,23.2,23.2,23.05,23.05,32600.0,23.1999,23.1999,23.0499,23.0499,32600.0
2008-07-31 15:10:00,23.04,23.04,22.95,22.95,146800.0,23.0399,23.0399,22.9499,22.9499,146800.0
2008-07-31 15:20:00,22.91,22.96,22.85,22.86,16500.0,22.9099,22.9599,22.8499,22.8599,16500.0
2008-07-31 15:30:00,22.85,22.91,22.83,22.89,44900.0,22.8499,22.9099,22.8299,22.8899,44900.0
2008-07-31 15:40:00,22.89,22.9,22.83,22.85,64600.0,22.8899,22.8999,22.8299,22.8499,64600.0
2008-07-31 15:50:00,22.84,22.9,22.79,22.83,85100.0,22.8399,22.8999,22.7899,22.8299,85100.0
2008-08-01 09:30:00,22.93,23.12,22.93,23.11,24900.0,22.9299,23.1199,22.9299,23.1099,24900.0
2008-08-01 09:40:00,23.11,23.15,23.1,23.15,11500.0,23.1099,23.1499,23.0999,23.1499,11500.0
2008-08-01 09:50:00,23.16,23.27,23.15,23.23,56600.0,23.1599,23.2699,23.1499,23.2299,56600.0
2008-08-01 10:00:00,23.28,23.39,23.23,23.25,12800.0,23.2799,23.3899,23.2299,23.2499,12800.0
2008-08-01 10:10:00,23.3,23.3,23.24,23.24,16400.0,23.2999,23.2999,23.2399,23.2399,16400.0
2008-08-01 10:20:00,23.25,23.25,23.14,23.14,8800.0,23.2499,23.2499,23.1399,23.1399,8800.0
2008-08-01 10:30:00,23.17,23.2,23.12,23.2,5100.0,23.1699,23.1999,23.1199,23.1999,5100.0
2008-08-01 10:40:00,23.19,23.24,23.14,23.23,9600.0,23.1899,23.2399,23.1399,23.2299,9600.0
2008-08-01 10:50:00,23.23,23.23,22.96,23.14,17100.0,23.2299,23.2299,22.9599,23.1399,17100.0
2008-08-01 11:00:00,23.17,23.18,23.14,23.15,17700.0,23.1699,23.1799,23.1399,23.1499,17700.0
2008-08-01 11:10:00,23.14,23.17,23.13,23.17,13400.0,23.1399,23.1699,23.1299,23.1699,13400.0
2008-08-01 11:20:00,23.15,23.19,23.15,23.19,3900.0,23.1499,23.1899,23.1499,23.1899,3900.0
2008-08-01 11:30:00,23.19,23.25,23.19,23.21,11400.0,23.1899,23.2499,23.1899,23.2099,11400.0
2008-08-01 11:40:00,23.21,23.24,23.19,23.24,2900.0,23.2099,23.2399,23.1899,23.2399,2900.0
2008-08-01 11:50:00,23.25,23.25,23.16,23.18,8400.0,23.2499,23.2499,23.1599,23.1799,8400.0
2008-08-01 12:00:00,23.19,23.19,23.12,23.15,5500.0,23.1899,23.1899,23.1199,23.1499,5500.0
2008-08-01 12:10:00,23.17,23.21,23.13,23.13,3900.0,23.1699,23.2099,23.1299,23.1299,3900.0
2008-08-01 12:20:00,23.1,23.15,23.1,23.15,3200.0,23.0999,23.1499,23.0999,23.1499,3200.0
2008-08-01 12:30:00,23.12,23.15,23.12,23.13,2500.0,23.1199,23.1499,23.1199,23.1299,2500.0
2008-08-01 12:40:00,23.12,23.12,23.08,23.08,900.0,23.1199,23.1199,23.0799,23.0799,900.0
2008-08-01 12:50:00,23.09,23.1,23.0,23.09,17100.0,23.0899,23.0999,22.9999,23.0899,17100.0
2008-08-01 13:00:00,23.09,23.14,23.09,23.14,3500.0,23.0899,23.1399,23.0899,23.1399,3500.0
2008-08-01 13:10:00,23.14,23.2,23.14,23.2,2100.0,23.1399,23.1999,23.1399,23.1999,2100.0
2008-08-01 13:20:00,23.2,23.23,23.2,23.21,6000.0,23.1999,23.2299,23.1999,23.2099,6000.0
2008-08-01 13:30:00,23.22,23.25,23.15,23.16,10300.0,23.2199,23.2499,23.1499,23.1599,10300.0
2008-08-01 13:40:00,23.16,23.17,23.11,23.12,4100.0,23.1599,23.1699,23.1099,23.1199,4100.0
2008-08-01 13:50:00,23.13,23.2,23.13,23.2,9500.0,23.1299,23.1999,23.1299,23.1999,9500.0
2008-08-01 14:00:00,23.2,23.2,23.15,23.15,4200.0,23.1999,23.1999,23.1499,23.1499,4200.0
2008-08-01 14:10:00,23.16,23.18,23.14,23.16,4400.0,23.1599,23.1799,23.1399,23.1599,4400.0
2008-08-01 14:20:00,23.16,23.17,23.13,23.13,2600.0,23.1599,23.1699,23.1299,23.1299,2600.0
2008-08-01 14:30:00,23.13,23.13,23.09,23.09,4500.0,23.1299,23.1299,23.0899,23.0899,4500.0
2008-08-01 14:40:00,23.08,23.1,23.08,23.1,12500.0,23.0799,23.0999,23.0799,23.0999,12500.0
2008-08-01 14:50:00,23.1,23.11,23.09,23.1,103200.0,23.0999,23.1099,23.0899,23.0999,103200.0
2008-08-01 15:00:00,23.1,23.16,23.08,23.14,61300.0,23.0999,23.1599,23.0799,23.1399,61300.0
2008-08-01 15:10:00,23.15,23.15,23.1,23.13,19100.0,23.1499,23.1499,23.0999,23.1299,19100.0
2008-08-01 15:20:00,23.14,23.15,23.13,23.15,5000.0,23.1399,23.1499,23.1299,23.1499,5000.0
2008-08-01 15:30:00,23.14,23.19,23.0,23.1,34900.0,23.1399,23.1899,22.9999,23.0999,34900.0
2008-08-01 15:40:00,23.11,23.11,23.1,23.1,81000.0,23.1099,23.1099,23.0999,23.0999,81000.0
2008-08-01 15:50:00,23.1,23.1,23.08,23.1,64900.0,23.0999,23.0999,23.0799,23.0999,64900.0
2008-08-04 09:30:00,23.41,23.41,23.04,23.12,15000.0,23.4099,23.4099,23.0399,23.1199,15000.0
2008-08-04 09:40:00,23.12,23.14,23.08,23.08,29300.0,23.1199,23.1399,23.0799,23.0799,29300.0
2008-08-04 09:50:00,23.1,23.1,23.05,23.05,9200.0,23.0999,23.0999,23.0499,23.0499,9200.0
2008-08-04 10:00:00,23.07,23.08,22.99,23.06,33700.0,23.0699,23.0799,22.9899,23.0599,33700.0
2008-08-04 10:10:00,23.04,23.1,23.04,23.08,24300.0,23.0399,23.0999,23.0399,23.0799,24300.0
2008-08-04 10:20:00,23.06,23.09,22.99,22.99,10400.0,23.0599,23.0899,22.9899,22.9899,10400.0
2008-08-04 10:30:00,23.0,23.01,22.97,23.01,4700.0,22.9999,23.0099,22.9699,23.0099,4700.0
2008-08-04 10:40:00,23.02,23.02,22.98,23.01,12000.0,23.0199,23.0199,22.9799,23.0099,12000.0
2008-08-04 10:50:00,23.02,23.02,22.99,23.01,15400.0,23.0199,23.0199,22.9899,23.0099,15400.0
2008-08-04 11:00:00,23.0,23.0,22.92,22.98,48800.0,22.9999,22.9999,22.9199,22.9799,48800.0
2008-08-04 11:10:00,22.98,23.0,22.97,22.97,2300.0,22.9799,22.9999,22.9699,22.9699,2300.0
2008-08-04 11:20:00,22.97,22.97,22.93,22.94,16900.0,22.9699,22.9699,22.9299,22.9399,16900.0
2008-08-04 11:30:00,22.95,22.96,22.93,22.94,3900.0,22.9499,22.9599,22.9299,22.9399,3900.0
2008-08-04 11:40:00,22.94,22.95,22.93,22.93,16800.0,22.9399,22.9499,22.9299,22.9299,16800.0
2008-08-04 11:50:00,22.93,22.94,22.88,22.88,19200.0,22.9299,22.9399,22.8799,22.8799,19200.0
2008-08-04 12:00:00,22.89,22.9,22.88,22.88,1800.0,22.8899,22.8999,22.8799,22.8799,1800.0
2008-08-04 12:10:00,22.88,22.91,22.84,22.86,32200.0,22.8799,22.9099,22.8399,22.8599,32200.0
2008-08-04 12:20:00,22.84,22.86,22.84,22.85,3800.0,22.8399,22.8599,22.8399,22.8499,3800.0
2008-08-04 12:30:00,22.84,22.86,22.8,22.85,9600.0,22.8399,22.8599,22.7999,22.8499,9600.0
2008-08-04 12:40:00,22.86,22.86,22.8,22.83,13200.0,22.8599,22.8599,22.7999,22.8299,13200.0
2008-08-04 12:50:00,22.83,22.89,22.83,22.89,29000.0,22.8299,22.8899,22.8299,22.8899,29000.0
2008-08-04 13:00:00,22.89,22.9,22.86,22.86,5700.0,22.8899,22.8999,22.8599,22.8599,5700.0
2008-08-04 13:10:00,22.85,22.9,22.85,22.9,21900.0,22.8499,22.8999,22.8499,22.8999,21900.0
2008-08-04 13:20:00,22.9,22.9,22.88,22.88,14500.0,22.8999,22.8999,22.8799,22.8799,14500.0
2008-08-04 13:30:00,22.9,22.93,22.89,22.93,31600.0,22.8999,22.9299,22.8899,22.9299,31600.0
2008-08-04 13:40:00,22.94,22.95,22.93,22.93,2000.0,22.9399,22.9499,22.9299,22.9299,2000.0
2008-08-04 13:50:00,22.95,22.95,22.92,22.92,6800.0,22.9499,22.9499,22.9199,22.9199,6800.0
2008-08-04 14:00:00,22.91,22.92,22.89,22.91,6800.0,22.9099,22.9199,22.8899,22.9099,6800.0
2008-08-04 14:10:00,22.89,22.92,22.89,22.9,1500.0,22.8899,22.9199,22.8899,22.8999,1500.0
2008-08-04 14:20:00,22.9,22.93,22.9,22.93,20600.0,22.8999,22.9299,22.8999,22.9299,20600.0
2008-08-04 14:30:00,22.93,22.94,22.92,22.93,5200.0,22.9299,22.9399,22.9199,22.9299,5200.0
2008-08-04 14:40:00,22.93,22.95,22.91,22.91,15200.0,22.9299,22.9499,22.9099,22.9099,15200.0
2008-08-04 14:50:00,22.92,22.92,22.9,22.91,3200.0,22.9199,22.9199,22.8999,22.9099,3200.0
2008-08-04 15:00:00,22.92,22.92,22.9,22.9,3200.0,22.9199,22.9199,22.8999,22.8999,3200.0
2008-08-04 15:10:00,22.9,22.92,22.9,22.91,4300.0,22.8999,22.9199,22.8999,22.9099,4300.0
2008-08-04 15:20:00,22.91,23.0,22.9,23.0,16800.0,22.9099,22.9999,22.8999,22.9999,16800.0
2008-08-04 15:30:00,23.0,23.01,22.93,22.95,15300.0,22.9999,23.0099,22.9299,22.9499,15300.0
2008-08-04 15:40:00,22.95,22.96,22.89,22.93,37500.0,22.9499,22.9599,22.8899,22.9299,37500.0
2008-08-04 15:50:00,22.94,23.0,22.9,22.95,57600.0,22.9399,22.9999,22.8999,22.9499,57600.0
2008-08-05 09:30:00,23.12,23.29,23.02,23.25,55600.0,23.1199,23.2899,23.0199,23.2499,55600.0
2008-08-05 09:40:00,23.25,23.28,23.25,23.25,55300.0,23.2499,23.2799,23.2499,23.2499,55300.0
2008-08-05 09:50:00,23.25,23.34,23.15,23.31,9600.0,23.2499,23.3399,23.1499,23.3099,9600.0
2008-08-05 10:00:00,23.31,23.46,23.3,23.46,7500.0,23.3099,23.4599,23.2999,23.4599,7500.0
2008-08-05 10:10:00,23.48,23.49,23.39,23.4,7700.0,23.4799,23.4899,23.3899,23.3999,7700.0
2008-08-05 10:20:00,23.41,23.42,23.39,23.4,6100.0,23.4099,23.4199,23.3899,23.3999,6100.0
2008-08-05 10:30:00,23.4,23.42,23.4,23.41,10600.0,23.3999,23.4199,23.3999,23.4099,10600.0
2008-08-05 10:40:00,23.4,23.43,23.4,23.43,3500.0,23.3999,23.4299,23.3999,23.4299,3500.0
2008-08-05 10:50:00,23.44,23.48,23.42,23.48,2800.0,23.4399,23.4799,23.4199,23.4799,2800.0
2008-08-05 11:00:00,23.48,23.49,23.46,23.49,3900.0,23.4799,23.4899,23.4599,23.4899,3900.0
2008-08-05 11:10:00,23.48,23.55,23.48,23.54,2700.0,23.4799,23.5499,23.4799,23.5399,2700.0
2008-08-05 11:20:00,23.56,23.69,23.56,23.67,13100.0,23.5599,23.6899,23.5599,23.6699,13100.0
2008-08-05 11:30:00,23.67,23.7,23.67,23.7,1900.0,23.6699,23.6999,23.6699,23.6999,1900.0
2008-08-05 11:40:00,23.71,23.84,23.71,23.78,8900.0,23.7099,23.8399,23.7099,23.7799,8900.0
2008-08-05 11:50:00,23.79,23.81,23.76,23.78,2700.0,23.7899,23.8099,23.7599,23.7799,2700.0
2008-08-05 12:00:00,23.76,23.76,23.68,23.68,1300.0,23.7599,23.7599,23.6799,23.6799,1300.0
2008-08-05 12:10:00,23.66,23.67,23.64,23.67,1800.0,23.6599,23.6699,23.6399,23.6699,1800.0
2008-08-05 12:20:00,23.64,23.8,23.64,23.8,16700.0,23.6399,23.7999,23.6399,23.7999,16700.0
2008-08-05 12:30:00,23.8,23.82,23.8,23.8,2100.0,23.7999,23.8199,23.7999,23.7999,2100.0
2008-08-05 12:40:00,23.81,23.87,23.8,23.85,11100.0,23.8099,23.8699,23.7999,23.8499,11100.0
2008-08-05 12:50:00,23.87,23.87,23.8,23.84,6500.0,23.8699,23.8699,23.7999,23.8399,6500.0
2008-08-05 13:00:00,23.83,23.83,23.8,23.81,1600.0,23.8299,23.8299,23.7999,23.8099,1600.0
2008-08-05 13:10:00,23.79,23.83,23.78,23.81,5000.0,23.7899,23.8299,23.7799,23.8099,5000.0
2008-08-05 13:20:00,23.79,23.81,23.79,23.81,3800.0,23.7899,23.8099,23.7899,23.8099,3800.0
2008-08-05 13:30:00,23.81,23.81,23.79,23.79,12800.0,23.8099,23.8099,23.7899,23.7899,12800.0
2008-08-05 13:40:00,23.8,23.8,23.72,23.75,23500.0,23.7999,23.7999,23.7199,23.7499,23500.0
2008-08-05 13:50:00,23.77,23.78,23.63,23.64,21100.0,23.7699,23.7799,23.6299,23.6399,21100.0
2008-08-05 14:00:00,23.64,23.7,23.53,23.69,13100.0,23.6399,23.6999,23.5299,23.6899,13100.0
2008-08-05 14:10:00,23.69,23.82,23.64,23.77,6900.0,23.6899,23.8199,23.6399,23.7699,6900.0
2008-08-05 14:20:00,23.78,23.78,23.72,23.74,8300.0,23.7799,23.7799,23.7199,23.7399,8300.0
2008-08-05 14:30:00,23.74,23.76,23.7,23.7,5600.0,23.7399,23.7599,23.6999,23.6999,5600.0
2008-08-05 14:40:00,23.68,23.77,23.65,23.77,6200.0,23.6799,23.7699,23.6499,23.7699,6200.0
2008-08-05 14:50:00,23.77,23.77,23.75,23.75,9500.0,23.7699,23.7699,23.7499,23.7499,9500.0
2008-08-05 15:00:00,23.75,23.79,23.75,23.78,16500.0,23.7499,23.7899,23.7499,23.7799,16500.0
2008-08-05 15:10:00,23.78,23.79,23.77,23.79,5100.0,23.7799,23.7899,23.7699,23.7899,5100.0
2008-08-05 15:20:00,23.78,23.78,23.77,23.77,7600.0,23.7799,23.7799,23.7699,23.7699,7600.0
2008-08-05 15:30:00,23.78,23.8,23.77,23.79,9600.0,23.7799,23.7999,23.7699,23.7899,9600.0
2008-08-05 15:40:00,23.79,23.92,23.79,23.92,18700.0,23.7899,23.9199,23.7899,23.9199,18700.0
2008-08-05 15:50:00,23.93,24.05,23.93,24.03,53100.0,23.9299,24.0499,23.9299,24.0299,53100.0
2008-08-06 09:30:00,23.93,24.04,23.6,23.8,10200.0,23.9299,24.0399,23.5999,23.7999,10200.0
2008-08-06 09:40:00,23.8,23.93,23.75,23.87,3400.0,23.7999,23.9299,23.7499,23.8699,3400.0
2008-08-06 09:50:00,23.95,24.3,23.95,24.28,4400.0,23.9499,24.2999,23.9499,24.2799,4400.0
2008-08-06 10:00:00,24.29,24.36,24.21,24.21,5000.0,24.2899,24.3598,24.2099,24.2099,5000.0
2008-08-06 10:10:00,24.22,24.22,24.03,24.18,8100.0,24.2199,24.2199,24.0299,24.1799,8100.0
2008-08-06 10:20:00,24.18,24.18,24.1,24.1,6700.0,24.1799,24.1799,24.0999,24.0999,6700.0
2008-08-06 10:30:00,24.09,24.15,24.05,24.07,11800.0,24.0899,24.1499,24.0499,24.0699,11800.0
2008-08-06 10:40:00,24.07,24.2,24.04,24.15,17500.0,24.0699,24.1999,24.0399,24.1499,17500.0
2008-08-06 10:50:00,24.13,24.18,24.13,24.14,7300.0,24.1299,24.1799,24.1299,24.1399,7300.0
2008-08-06 11:00:00,24.14,24.14,24.03,24.09,3600.0,24.1399,24.1399,24.0299,24.0899,3600.0
2008-08-06 11:10:00,24.07,24.2,24.06,24.12,13800.0,24.0699,24.1999,24.0599,24.1199,13800.0
2008-08-06 11:20:00,24.11,24.18,24.03,24.03,23600.0,24.1099,24.1799,24.0299,24.0299,23600.0
2008-08-06 11:30:00,24.02,24.04,23.95,23.99,8400.0,24.0199,24.0399,23.9499,23.9899,8400.0
2008-08-06 11:40:00,24.01,24.03,24.0,24.01,700.0,24.0099,24.0299,23.9999,24.0099,700.0
2008-08-06 11:50:00,24.02,24.05,24.02,24.05,900.0,24.0199,24.0499,24.0199,24.0499,900.0
2008-08-06 12:00:00,24.02,24.16,24.01,24.13,4600.0,24.0199,24.1599,24.0099,24.1299,4600.0
2008-08-06 12:10:00,24.15,24.15,24.07,24.11,6000.0,24.1499,24.1499,24.0699,24.1099,6000.0
2008-08-06 12:20:00,24.13,24.16,24.08,24.13,3500.0,24.1299,24.1599,24.0799,24.1299,3500.0
2008-08-06 12:30:00,24.15,24.17,24.11,24.11,3500.0,24.1499,24.1699,24.1099,24.1099,3500.0
2008-08-06 12:40:00,24.11,24.14,24.07,24.13,6500.0,24.1099,24.1399,24.0699,24.1299,6500.0
2008-08-06 12:50:00,24.13,24.13,24.09,24.09,1900.0,24.1299,24.1299,24.0899,24.0899,1900.0
2008-08-06 13:00:00,24.09,24.09,24.08,24.09,600.0,24.0899,24.0899,24.0799,24.0899,600.0
2008-08-06 13:10:00,24.1,24.11,24.07,24.09,3300.0,24.0999,24.1099,24.0699,24.0899,3300.0
2008-08-06 13:20:00,24.09,24.13,24.07,24.1,4200.0,24.0899,24.1299,24.0699,24.0999,4200.0
2008-08-06 13:30:00,24.13,24.13,24.13,24.13,1100.0,24.1299,24.1299,24.1299,24.1299,1100.0
2008-08-06 13:40:00,24.13,24.13,24.11,24.11,2600.0,24.1299,24.1299,24.1099,24.1099,2600.0
2008-08-06 13:50:00,24.1,24.1,24.06,24.09,5200.0,24.0999,24.0999,24.0599,24.0899,5200.0
2008-08-06 14:00:00,24.09,24.13,24.07,24.13,5000.0,24.0899,24.1299,24.0699,24.1299,5000.0
2008-08-06 14:10:00,24.13,24.13,24.09,24.13,7600.0,24.1299,24.1299,24.0899,24.1299,7600.0
2008-08-06 14:20:00,24.13,24.13,24.1,24.13,4500.0,24.1299,24.1299,24.0999,24.1299,4500.0
2008-08-06 14:30:00,24.12,24.29,24.11,24.23,11700.0,24.1199,24.2899,24.1099,24.2299,11700.0
2008-08-06 14:40:00,24.23,24.41,24.21,24.4,17700.0,24.2299,24.4098,24.2099,24.3998,17700.0
2008-08-06 14:50:00,24.4,24.42,24.31,24.33,8100.0,24.3998,24.4198,24.3099,24.3299,8100.0
2008-08-06 15:00:00,24.33,24.35,24.3,24.3,10800.0,24.3299,24.3498,24.2999,24.2999,10800.0
2008-08-06 15:10:00,24.3,24.3,24.27,24.29,10300.0,24.2999,24.2999,24.2699,24.2899,10300.0
2008-08-06 15:20:00,24.28,24.3,24.27,24.28,10400.0,24.2799,24.2999,24.2699,24.2799,10400.0
2008-08-06 15:30:00,24.26,24.31,24.18,24.27,19700.0,24.2599,24.3099,24.1799,24.2699,19700.0
2008-08-06 15:40:00,24.27,24.32,24.23,24.25,21300.0,24.2699,24.3199,24.2299,24.2499,21300.0
2008-08-06 15:50:00,24.25,24.3,24.23,24.25,22900.0,24.2499,24.2999,24.2299,24.2499,22900.0
2008-08-07 09:30:00,24.08,24.32,24.06,24.16,11100.0,24.0799,24.3199,24.0599,24.1599,11100.0
2008-08-07 09:40:00,24.11,24.24,24.03,24.24,4800.0,24.1099,24.2399,24.0299,24.2399,4800.0
2008-08-07 09:50:00,24.17,24.17,24.01,24.06,4400.0,24.1699,24.1699,24.0099,24.0599,4400.0
2008-08-07 10:00:00,24.07,24.16,24.01,24.16,2900.0,24.0699,24.1599,24.0099,24.1599,2900.0
2008-08-07 10:10:00,24.13,24.14,24.01,24.14,7200.0,24.1299,24.1399,24.0099,24.1399,7200.0
2008-08-07 10:20:00,24.19,24.23,24.12,24.19,3400.0,24.1899,24.2299,24.1199,24.1899,3400.0
2008-08-07 10:30:00,24.16,24.23,24.13,24.18,7300.0,24.1599,24.2299,24.1299,24.1799,7300.0
2008-08-07 10:40:00,24.16,24.16,24.03,24.1,11100.0,24.1599,24.1599,24.0299,24.0999,11100.0
2008-08-07 10:50:00,24.11,24.14,24.07,24.14,10500.0,24.1099,24.1399,24.0699,24.1399,10500.0
2008-08-07 11:00:00,24.14,24.15,23.99,24.0,8600.0,24.1399,24.1499,23.9899,23.9999,8600.0
2008-08-07 11:10:00,24.0,24.08,24.0,24.03,6800.0,23.9999,24.0799,23.9999,24.0299,6800.0
2008-08-07 11:20:00,24.05,24.09,24.03,24.09,3100.0,24.0499,24.0899,24.0299,24.0899,3100.0
2008-08-07 11:30:00,24.1,24.25,24.1,24.16,5600.0,24.0999,24.2499,24.0999,24.1599,5600.0
2008-08-07 11:40:00,24.14,24.23,24.14,24.23,9600.0,24.1399,24.2299,24.1399,24.2299,9600.0
2008-08-07 11:50:00,24.23,24.24,24.11,24.16,4300.0,24.2299,24.2399,24.1099,24.1599,4300.0
2008-08-07 12:00:00,24.15,24.15,24.05,24.05,6000.0,24.1499,24.1499,24.0499,24.0499,6000.0
2008-08-07 12:10:00,24.07,24.08,24.05,24.05,500.0,24.0699,24.0799,24.0499,24.0499,500.0
2008-08-07 12:20:00,24.06,24.08,24.04,24.08,1100.0,24.0599,24.0799,24.0399,24.0799,1100.0
2008-08-07 12:30:00,24.05,24.08,24.05,24.08,300.0,24.0499,24.0799,24.0499,24.0799,300.0
2008-08-07 12:40:00,24.08,24.23,24.05,24.21,5300.0,24.0799,24.2299,24.0499,24.2099,5300.0
2008-08-07 12:50:00,24.22,24.25,24.15,24.2,5200.0,24.2199,24.2499,24.1499,24.1999,5200.0
2008-08-07 13:00:00,24.2,24.22,23.97,24.13,12500.0,24.1999,24.2199,23.9699,24.1299,12500.0
2008-08-07 13:10:00,24.12,24.23,24.12,24.15,7200.0,24.1199,24.2299,24.1199,24.1499,7200.0
2008-08-07 13:20:00,24.2,24.2,24.12,24.13,4100.0,24.1999,24.1999,24.1199,24.1299,4100.0
2008-08-07 13:30:00,24.13,24.14,24.11,24.14,3100.0,24.1299,24.1399,24.1099,24.1399,3100.0
2008-08-07 13:40:00,24.14,24.14,24.05,24.05,1700.0,24.1399,24.1399,24.0499,24.0499,1700.0
2008-08-07 13:50:00,24.05,24.05,24.02,24.02,1000.0,24.0499,24.0499,24.0199,24.0199,1000.0
2008-08-07 14:00:00,24.03,24.03,24.01,24.01,1900.0,24.0299,24.0299,24.0099,24.0099,1900.0
2008-08-07 14:10:00,24.01,24.03,24.01,24.03,1700.0,24.0099,24.0299,24.0099,24.0299,1700.0
2008-08-07 14:20:00,24.01,24.06,24.01,24.02,3200.0,24.0099,24.0599,24.0099,24.0199,3200.0
2008-08-07 14:30:00,24.01,24.04,24.01,24.01,2200.0,24.0099,24.0399,24.0099,24.0099,2200.0
2008-08-07 14:40:00,24.01,24.03,24.01,24.01,5100.0,24.0099,24.0299,24.0099,24.0099,5100.0
2008-08-07 14:50:00,24.02,24.03,24.01,24.01,1500.0,24.0199,24.0299,24.0099,24.0099,1500.0
2008-08-07 15:00:00,24.03,24.04,24.0,24.04,9000.0,24.0299,24.0399,23.9999,24.0399,9000.0
2008-08-07 15:10:00,24.04,24.06,24.03,24.06,1400.0,24.0399,24.0599,24.0299,24.0599,1400.0
2008-08-07 15:20:00,24.06,24.06,23.96,23.98,11100.0,24.0599,24.0599,23.9599,23.9799,11100.0
2008-08-07 15:30:00,23.99,23.99,23.88,23.91,13900.0,23.9899,23.9899,23.8799,23.9099,13900.0
2008-08-07 15:40:00,23.91,23.91,23.86,23.9,14400.0,23.9099,23.9099,23.8599,23.8999,14400.0
2008-08-07 15:50:00,23.9,23.94,23.8,23.93,36100.0,23.8999,23.9399,23.7999,23.9299,36100.0
2008-08-08 09:30:00,23.86,24.24,23.79,24.16,3800.0,23.8599,24.2399,23.7899,24.1599,3800.0
2008-08-08 09:40:00,24.17,24.21,23.98,24.13,8800.0,24.1699,24.2099,23.9799,24.1299,8800.0
2008-08-08 09:50:00,24.16,24.2,24.04,24.16,8900.0,24.1599,24.1999,24.0399,24.1599,8900.0
2008-08-08 10:00:00,24.16,24.54,24.15,24.54,21700.0,24.1599,24.5398,24.1499,24.5398,21700.0
2008-08-08 10:10:00,24.55,24.55,24.38,24.41,26800.0,24.5498,24.5498,24.3798,24.4098,26800.0
2008-08-08 10:20:00,24.4,24.45,24.39,24.42,10600.0,24.3998,24.4498,24.3898,24.4198,10600.0
2008-08-08 10:30:00,24.42,24.42,24.34,24.38,44900.0,24.4198,24.4198,24.3398,24.3798,44900.0
2008-08-08 10:40:00,24.4,24.4,24.34,24.38,6700.0,24.3998,24.3998,24.3398,24.3798,6700.0
2008-08-08 10:50:00,24.38,24.4,24.36,24.4,4300.0,24.3798,24.3998,24.3598,24.3998,4300.0
2008-08-08 11:00:00,24.4,24.4,24.27,24.3,4300.0,24.3998,24.3998,24.2699,24.2999,4300.0
2008-08-08 11:10:00,24.3,24.39,24.3,24.38,4400.0,24.2999,24.3898,24.2999,24.3798,4400.0
2008-08-08 11:20:00,24.38,24.39,24.32,24.37,7100.0,24.3798,24.3898,24.3199,24.3698,7100.0
2008-08-08 11:30:00,24.37,24.4,24.35,24.38,7600.0,24.3698,24.3998,24.3498,24.3798,7600.0
2008-08-08 11:40:00,24.36,24.36,24.31,24.33,3100.0,24.3598,24.3598,24.3099,24.3299,3100.0
2008-08-08 11:50:00,24.32,24.33,24.3,24.33,4100.0,24.3199,24.3299,24.2999,24.3299,4100.0
2008-08-08 12:00:00,24.33,24.33,24.28,24.28,5900.0,24.3299,24.3299,24.2799,24.2799,5900.0
2008-08-08 12:10:00,24.29,24.3,24.28,24.3,8700.0,24.2899,24.2999,24.2799,24.2999,8700.0
2008-08-08 12:20:00,24.3,24.32,24.28,24.3,7700.0,24.2999,24.3199,24.2799,24.2999,7700.0
2008-08-08 12:30:00,24.3,24.3,24.3,24.3,1600.0,24.2999,24.2999,24.2999,24.2999,1600.0
2008-08-08 12:40:00,24.3,24.3,24.28,24.3,3900.0,24.2999,24.2999,24.2799,24.2999,3900.0
2008-08-08 12:50:00,24.3,24.3,24.28,24.3,2300.0,24.2999,24.2999,24.2799,24.2999,2300.0
2008-08-08 13:00:00,24.3,24.3,24.27,24.28,2000.0,24.2999,24.2999,24.2699,24.2799,2000.0
2008-08-08 13:10:00,24.27,24.27,24.08,24.19,13200.0,24.2699,24.2699,24.0799,24.1899,13200.0
2008-08-08 13:20:00,24.2,24.22,24.1,24.11,11300.0,24.1999,24.2199,24.0999,24.1099,11300.0
2008-08-08 13:30:00,24.11,24.2,24.09,24.19,7200.0,24.1099,24.1999,24.0899,24.1899,7200.0
2008-08-08 13:40:00,24.19,24.23,24.09,24.14,12700.0,24.1899,24.2299,24.0899,24.1399,12700.0
2008-08-08 13:50:00,24.15,24.15,24.05,24.1,11600.0,24.1499,24.1499,24.0499,24.0999,11600.0
2008-08-08 14:00:00,24.08,24.1,24.07,24.1,1300.0,24.0799,24.0999,24.0699,24.0999,1300.0
2008-08-08 14:10:00,24.1,24.1,24.08,24.08,2600.0,24.0999,24.0999,24.0799,24.0799,2600.0
2008-08-08 14:20:00,24.08,24.15,24.08,24.15,2800.0,24.0799,24.1499,24.0799,24.1499,2800.0
2008-08-08 14:30:00,24.15,24.22,24.09,24.22,15100.0,24.1499,24.2199,24.0899,24.2199,15100.0
2008-08-08 14:40:00,24.22,24.25,24.16,24.16,11300.0,24.2199,24.2499,24.1599,24.1599,11300.0
2008-08-08 14:50:00,24.18,24.3,24.14,24.25,72400.0,24.1799,24.2999,24.1399,24.2499,72400.0
2008-08-08 15:00:00,24.28,24.35,24.26,24.33,34000.0,24.2799,24.3498,24.2599,24.3299,34000.0
2008-08-08 15:10:00,24.35,24.4,24.24,24.29,21400.0,24.3498,24.3998,24.2399,24.2899,21400.0
2008-08-08 15:20:00,24.32,24.37,24.3,24.34,65900.0,24.3199,24.3698,24.2999,24.3398,65900.0
2008-08-08 15:30:00,24.35,24.4,24.33,24.38,10700.0,24.3498,24.3998,24.3299,24.3798,10700.0
2008-08-08 15:40:00,24.39,24.39,24.32,24.35,68200.0,24.3898,24.3898,24.3199,24.3498,68200.0
2008-08-08 15:50:00,24.35,24.41,24.35,24.4,56100.0,24.3498,24.4098,24.3498,24.3998,56100.0
2008-08-11 09:30:00,24.41,24.45,24.25,24.38,9400.0,24.4098,24.4498,24.2499,24.3798,9400.0
2008-08-11 09:40:00,24.41,24.47,24.4,24.41,4100.0,24.4098,24.4698,24.3998,24.4098,4100.0
2008-08-11 09:50:00,24.39,24.5,24.39,24.49,3500.0,24.3898,24.4998,24.3898,24.4898,3500.0
2008-08-11 10:00:00,24.5,24.5,24.45,24.5,12500.0,24.4998,24.4998,24.4498,24.4998,12500.0
2008-08-11 10:10:00,24.5,24.5,24.41,24.49,5800.0,24.4998,24.4998,24.4098,24.4898,5800.0
2008-08-11 10:20:00,24.49,24.5,24.44,24.45,10600.0,24.4898,24.4998,24.4398,24.4498,10600.0
2008-08-11 10:30:00,24.45,24.5,24.44,24.49,5300.0,24.4498,24.4998,24.4398,24.4898,5300.0
2008-08-11 10:40:00,24.49,24.5,24.46,24.47,4000.0,24.4898,24.4998,24.4598,24.4698,4000.0
2008-08-11 10:50:00,24.49,24.5,24.46,24.48,4200.0,24.4898,24.4998,24.4598,24.4798,4200.0
2008-08-11 11:00:00,24.49,24.53,24.46,24.53,15600.0,24.4898,24.5298,24.4598,24.5298,15600.0
2008-08-11 11:10:00,24.53,24.54,24.47,24.47,3900.0,24.5298,24.5398,24.4698,24.4698,3900.0
2008-08-11 11:20:00,24.49,24.52,24.48,24.52,6400.0,24.4898,24.5198,24.4798,24.5198,6400.0
2008-08-11 11:30:00,24.51,24.52,24.49,24.5,18100.0,24.5098,24.5198,24.4898,24.4998,18100.0
2008-08-11 11:40:00,24.5,24.53,24.49,24.51,18000.0,24.4998,24.5298,24.4898,24.5098,18000.0
2008-08-11 11:50:00,24.52,24.53,24.49,24.52,9400.0,24.5198,24.5298,24.4898,24.5198,9400.0
2008-08-11 12:00:00,24.52,24.54,24.5,24.53,41200.0,24.5198,24.5398,24.4998,24.5298,41200.0
2008-08-11 12:10:00,24.53,24.53,24.49,24.52,39500.0,24.5298,24.5298,24.4898,24.5198,39500.0
2008-08-11 12:20:00,24.51,24.54,24.51,24.54,75400.0,24.5098,24.5398,24.5098,24.5398,75400.0
2008-08-11 12:30:00,24.54,24.55,24.47,24.5,73100.0,24.5398,24.5498,24.4698,24.4998,73100.0
2008-08-11 12:40:00,24.5,24.56,24.5,24.53,81000.0,24.4998,24.5598,24.4998,24.5298,81000.0
2008-08-11 12:50:00,24.54,24.56,24.52,24.56,71700.0,24.5398,24.5598,24.5198,24.5598,71700.0
2008-08-11 13:00:00,24.56,24.56,24.55,24.56,35700.0,24.5598,24.5598,24.5498,24.5598,35700.0
2008-08-11 13:10:00,24.56,24.56,24.54,24.55,40500.0,24.5598,24.5598,24.5398,24.5498,40500.0
2008-08-11 13:20:00,24.56,24.56,24.54,24.55,40700.0,24.5598,24.5598,24.5398,24.5498,40700.0
2008-08-11 13:30:00,24.55,24.58,24.55,24.58,36900.0,24.5498,24.5798,24.5498,24.5798,36900.0
2008-08-11 13:40:00,24.58,24.58,24.55,24.55,20800.0,24.5798,24.5798,24.5498,24.5498,20800.0
2008-08-11 13:50:00,24.55,24.57,24.54,24.55,69800.0,24.5498,24.5698,24.5398,24.5498,69800.0
2008-08-11 14:00:00,24.55,24.57,24.54,24.56,50300.0,24.5498,24.5698,24.5398,24.5598,50300.0
2008-08-11 14:10:00,24.56,24.57,24.54,24.56,36300.0,24.5598,24.5698,24.5398,24.5598,36300.0
2008-08-11 14:20:00,24.56,24.57,24.54,24.55,22700.0,24.5598,24.5698,24.5398,24.5498,22700.0
2008-08-11 14:30:00,24.55,24.56,24.53,24.56,63000.0,24.5498,24.5598,24.5298,24.5598,63000.0
2008-08-11 14:40:00,24.55,24.56,24.55,24.56,7600.0,24.5498,24.5598,24.5498,24.5598,7600.0
2008-08-11 14:50:00,24.56,24.56,24.55,24.56,38100.0,24.5598,24.5598,24.5498,24.5598,38100.0
2008-08-11 15:00:00,24.56,24.56,24.55,24.56,20000.0,24.5598,24.5598,24.5498,24.5598,20000.0
2008-08-11 15:10:00,24.55,24.56,24.54,24.55,45400.0,24.5498,24.5598,24.5398,24.5498,45400.0
2008-08-11 15:20:00,24.55,24.56,24.54,24.56,20200.0,24.5498,24.5598,24.5398,24.5598,20200.0
2008-08-11 15:30:00,24.55,24.56,24.54,24.55,47000.0,24.5498,24.5598,24.5398,24.5498,47000.0
2008-08-11 15:40:00,24.55,24.57,24.54,24.56,45300.0,24.5498,24.5698,24.5398,24.5598,45300.0
2008-08-11 15:50:00,24.56,24.56,24.54,24.56,96100.0,24.5598,24.5598,24.5398,24.5598,96100.0
2008-08-12 09:30:00,24.55,24.74,24.5,24.5,3500.0,24.5498,24.7398,24.4998,24.4998,3500.0
2008-08-12 09:40:00,24.6,24.74,24.59,24.59,4400.0,24.5998,24.7398,24.5898,24.5898,4400.0
2008-08-12 09:50:00,24.63,24.92,24.56,24.8,40500.0,24.6298,24.9198,24.5598,24.7998,40500.0
2008-08-12 10:00:00,24.78,24.81,24.72,24.8,24100.0,24.7798,24.8098,24.7198,24.7998,24100.0
2008-08-12 10:10:00,24.79,24.8,24.62,24.75,53300.0,24.7898,24.7998,24.6198,24.7498,53300.0
2008-08-12 10:20:00,24.73,24.78,24.68,24.74,13300.0,24.7298,24.7798,24.6798,24.7398,13300.0
2008-08-12 10:30:00,24.72,24.79,24.72,24.77,7500.0,24.7198,24.7898,24.7198,24.7698,7500.0
2008-08-12 10:40:00,24.78,24.83,24.75,24.77,3900.0,24.7798,24.8298,24.7498,24.7698,3900.0
2008-08-12 10:50:00,24.76,24.8,24.74,24.75,9400.0,24.7598,24.7998,24.7398,24.7498,9400.0
2008-08-12 11:00:00,24.75,24.77,24.73,24.75,59400.0,24.7498,24.7698,24.7298,24.7498,59400.0
2008-08-12 11:10:00,24.75,24.82,24.75,24.81,6900.0,24.7498,24.8198,24.7498,24.8098,6900.0
2008-08-12 11:20:00,24.79,24.86,24.79,24.81,65000.0,24.7898,24.8598,24.7898,24.8098,65000.0
2008-08-12 11:30:00,24.81,24.88,24.74,24.75,33600.0,24.8098,24.8798,24.7398,24.7498,33600.0
2008-08-12 11:40:00,24.74,24.81,24.7,24.81,8200.0,24.7398,24.8098,24.6998,24.8098,8200.0
2008-08-12 11:50:00,24.81,24.81,24.72,24.72,6200.0,24.8098,24.8098,24.7198,24.7198,6200.0
2008-08-12 12:00:00,24.72,24.73,24.61,24.61,7800.0,24.7198,24.7298,24.6098,24.6098,7800.0
2008-08-12 12:10:00,24.61,24.74,24.57,24.66,64200.0,24.6098,24.7398,24.5698,24.6598,64200.0
2008-08-12 12:20:00,24.68,24.83,24.67,24.72,30400.0,24.6798,24.8298,24.6698,24.7198,30400.0
2008-08-12 12:30:00,24.72,24.76,24.66,24.74,43100.0,24.7198,24.7598,24.6598,24.7398,43100.0
2008-08-12 12:40:00,24.75,24.77,24.71,24.71,16200.0,24.7498,24.7698,24.7098,24.7098,16200.0
2008-08-12 12:50:00,24.71,24.78,24.7,24.73,8500.0,24.7098,24.7798,24.6998,24.7298,8500.0
2008-08-12 13:00:00,24.74,24.79,24.7,24.72,16500.0,24.7398,24.7898,24.6998,24.7198,16500.0
2008-08-12 13:10:00,24.7,24.73,24.69,24.72,10800.0,24.6998,24.7298,24.6898,24.7198,10800.0
2008-08-12 13:20:00,24.7,24.75,24.64,24.68,37200.0,24.6998,24.7498,24.6398,24.6798,37200.0
2008-08-12 13:30:00,24.69,24.75,24.68,24.75,41500.0,24.6898,24.7498,24.6798,24.7498,41500.0
2008-08-12 13:40:00,24.71,24.75,24.69,24.74,29400.0,24.7098,24.7498,24.6898,24.7398,29400.0
2008-08-12 13:50:00,24.75,24.75,24.7,24.7,15100.0,24.7498,24.7498,24.6998,24.6998,15100.0
2008-08-12 14:00:00,24.7,24.75,24.7,24.7,20500.0,24.6998,24.7498,24.6998,24.6998,20500.0
2008-08-12 14:10:00,24.71,24.76,24.7,24.76,9600.0,24.7098,24.7598,24.6998,24.7598,9600.0
2008-08-12 14:20:00,24.76,24.86,24.76,24.85,9700.0,24.7598,24.8598,24.7598,24.8498,9700.0
2008-08-12 14:30:00,24.86,24.86,24.79,24.84,8700.0,24.8598,24.8598,24.7898,24.8398,8700.0
2008-08-12 14:40:00,24.83,24.85,24.73,24.76,13800.0,24.8298,24.8498,24.7298,24.7598,13800.0
2008-08-12 14:50:00,24.75,24.78,24.75,24.75,6700.0,24.7498,24.7798,24.7498,24.7498,6700.0
2008-08-12 15:00:00,24.75,24.76,24.7,24.73,9700.0,24.7498,24.7598,24.6998,24.7298,9700.0
2008-08-12 15:10:00,24.73,24.76,24.72,24.75,9400.0,24.7298,24.7598,24.7198,24.7498,9400.0
2008-08-12 15:20:00,24.74,24.82,24.74,24.75,13000.0,24.7398,24.8198,24.7398,24.7498,13000.0
2008-08-12 15:30:00,24.74,24.75,24.71,24.73,25100.0,24.7398,24.7498,24.7098,24.7298,25100.0
2008-08-12 15:40:00,24.73,24.74,24.71,24.73,20500.0,24.7298,24.7398,24.7098,24.7298,20500.0
2008-08-12 15:50:00,24.73,24.75,24.67,24.68,60600.0,24.7298,24.7498,24.6698,24.6798,60600.0
2008-08-13 09:30:00,24.66,24.67,24.51,24.57,21200.0,24.6598,24.6698,24.5098,24.5698,21200.0
2008-08-13 09:40:00,24.59,24.79,24.5,24.73,40100.0,24.5898,24.7898,24.4998,24.7298,40100.0
2008-08-13 09:50:00,24.73,24.76,24.5,24.7,136000.0,24.7298,24.7598,24.4998,24.6998,136000.0
2008-08-13 10:00:00,24.66,24.73,24.56,24.72,22300.0,24.6598,24.7298,24.5598,24.7198,22300.0
2008-08-13 10:10:00,24.7,24.71,24.64,24.69,12200.0,24.6998,24.7098,24.6398,24.6898,12200.0
2008-08-13 10:20:00,24.69,24.7,24.65,24.65,15400.0,24.6898,24.6998,24.6498,24.6498,15400.0
2008-08-13 10:30:00,24.64,24.64,24.57,24.6,21300.0,24.6398,24.6398,24.5698,24.5998,21300.0
2008-08-13 10:40:00,24.57,24.67,24.57,24.63,29500.0,24.5698,24.6698,24.5698,24.6298,29500.0
2008-08-13 10:50:00,24.62,24.65,24.59,24.61,22800.0,24.6198,24.6498,24.5898,24.6098,22800.0
2008-08-13 11:00:00,24.61,24.65,24.6,24.61,15300.0,24.6098,24.6498,24.5998,24.6098,15300.0
2008-08-13 11:10:00,24.61,24.65,24.61,24.65,12900.0,24.6098,24.6498,24.6098,24.6498,12900.0
2008-08-13 11:20:00,24.62,24.7,24.62,24.67,16500.0,24.6198,24.6998,24.6198,24.6698,16500.0
2008-08-13 11:30:00,24.65,24.74,24.65,24.7,10000.0,24.6498,24.7398,24.6498,24.6998,10000.0
2008-08-13 11:40:00,24.7,24.7,24.68,24.69,9300.0,24.6998,24.6998,24.6798,24.6898,9300.0
2008-08-13 11:50:00,24.69,24.7,24.61,24.65,27900.0,24.6898,24.6998,24.6098,24.6498,27900.0
2008-08-13 12:00:00,24.64,24.68,24.64,24.67,8500.0,24.6398,24.6798,24.6398,24.6698,8500.0
2008-08-13 12:10:00,24.67,24.69,24.65,24.67,9700.0,24.6698,24.6898,24.6498,24.6698,9700.0
2008-08-13 12:20:00,24.67,24.67,24.65,24.66,5100.0,24.6698,24.6698,24.6498,24.6598,5100.0
2008-08-13 12:30:00,24.65,24.67,24.61,24.65,20100.0,24.6498,24.6698,24.6098,24.6498,20100.0
2008-08-13 12:40:00,24.65,24.68,24.61,24.64,13400.0,24.6498,24.6798,24.6098,24.6398,13400.0
2008-08-13 12:50:00,24.63,24.64,24.58,24.63,26500.0,24.6298,24.6398,24.5798,24.6298,26500.0
2008-08-13 13:00:00,24.64,24.65,24.64,24.64,11100.0,24.6398,24.6498,24.6398,24.6398,11100.0
2008-08-13 13:10:00,24.64,24.64,24.55,24.6,20400.0,24.6398,24.6398,24.5498,24.5998,20400.0
2008-08-13 13:20:00,24.6,24.65,24.59,24.64,36700.0,24.5998,24.6498,24.5898,24.6398,36700.0
2008-08-13 13:30:00,24.64,24.65,24.63,24.63,21100.0,24.6398,24.6498,24.6298,24.6298,21100.0
2008-08-13 13:40:00,24.64,24.65,24.57,24.58,22700.0,24.6398,24.6498,24.5698,24.5798,22700.0
2008-08-13 13:50:00,24.58,24.65,24.57,24.64,24500.0,24.5798,24.6498,24.5698,24.6398,24500.0
2008-08-13 14:00:00,24.63,24.64,24.61,24.64,16700.0,24.6298,24.6398,24.6098,24.6398,16700.0
2008-08-13 14:10:00,24.64,24.64,24.6,24.64,27400.0,24.6398,24.6398,24.5998,24.6398,27400.0
2008-08-13 14:20:00,24.64,24.65,24.64,24.64,14600.0,24.6398,24.6498,24.6398,24.6398,14600.0
2008-08-13 14:30:00,24.63,24.63,24.62,24.62,19900.0,24.6298,24.6298,24.6198,24.6198,19900.0
2008-08-13 14:40:00,24.63,24.65,24.62,24.65,27100.0,24.6298,24.6498,24.6198,24.6498,27100.0
2008-08-13 14:50:00,24.64,24.65,24.64,24.64,21500.0,24.6398,24.6498,24.6398,24.6398,21500.0
2008-08-13 15:00:00,24.64,24.65,24.6,24.63,23200.0,24.6398,24.6498,24.5998,24.6298,23200.0
2008-08-13 15:10:00,24.63,24.64,24.61,24.62,19900.0,24.6298,24.6398,24.6098,24.6198,19900.0
2008-08-13 15:20:00,24.62,24.7,24.6,24.7,36400.0,24.6198,24.6998,24.5998,24.6998,36400.0
2008-08-13 15:30:00,24.69,24.69,24.61,24.62,30200.0,24.6898,24.6898,24.6098,24.6198,30200.0
2008-08-13 15:40:00,24.63,24.7,24.62,24.7,29400.0,24.6298,24.6998,24.6198,24.6998,29400.0
2008-08-13 15:50:00,24.68,24.84,24.64,24.73,83300.0,24.6798,24.8398,24.6398,24.7298,83300.0
2008-08-14 09:30:00,24.55,24.67,24.54,24.67,12600.0,24.5498,24.6698,24.5398,24.6698,12600.0
2008-08-14 09:40:00,24.72,24.8,24.68,24.69,3600.0,24.7198,24.7998,24.6798,24.6898,3600.0
2008-08-14 09:50:00,24.65,24.65,24.57,24.6,6000.0,24.6498,24.6498,24.5698,24.5998,6000.0
2008-08-14 10:00:00,24.6,24.61,24.48,24.48,9100.0,24.5998,24.6098,24.4798,24.4798,9100.0
2008-08-14 10:10:00,24.45,24.49,24.41,24.42,8700.0,24.4498,24.4898,24.4098,24.4198,8700.0
2008-08-14 10:20:00,24.42,24.51,24.42,24.5,7500.0,24.4198,24.5098,24.4198,24.4998,7500.0
2008-08-14 10:30:00,24.51,24.58,24.5,24.58,9800.0,24.5098,24.5798,24.4998,24.5798,9800.0
2008-08-14 10:40:00,24.63,24.73,24.63,24.71,5600.0,24.6298,24.7298,24.6298,24.7098,5600.0
2008-08-14 10:50:00,24.7,24.71,24.64,24.68,6700.0,24.6998,24.7098,24.6398,24.6798,6700.0
2008-08-14 11:00:00,24.68,24.68,24.5,24.51,13500.0,24.6798,24.6798,24.4998,24.5098,13500.0
2008-08-14 11:10:00,24.5,24.62,24.5,24.6,10800.0,24.4998,24.6198,24.4998,24.5998,10800.0
2008-08-14 11:20:00,24.6,24.6,24.56,24.6,3100.0,24.5998,24.5998,24.5598,24.5998,3100.0
2008-08-14 11:30:00,24.61,24.7,24.6,24.69,5100.0,24.6098,24.6998,24.5998,24.6898,5100.0
2008-08-14 11:40:00,24.7,24.72,24.66,24.7,4200.0,24.6998,24.7198,24.6598,24.6998,4200.0
2008-08-14 11:50:00,24.7,24.71,24.67,24.7,5400.0,24.6998,24.7098,24.6698,24.6998,5400.0
2008-08-14 12:00:00,24.66,24.71,24.66,24.71,7200.0,24.6598,24.7098,24.6598,24.7098,7200.0
2008-08-14 12:10:00,24.7,24.71,24.63,24.71,8800.0,24.6998,24.7098,24.6298,24.7098,8800.0
2008-08-14 12:20:00,24.7,24.7,24.66,24.66,2300.0,24.6998,24.6998,24.6598,24.6598,2300.0
2008-08-14 12:30:00,24.66,24.7,24.65,24.7,3000.0,24.6598,24.6998,24.6498,24.6998,3000.0
2008-08-14 12:40:00,24.71,24.71,24.68,24.68,8400.0,24.7098,24.7098,24.6798,24.6798,8400.0
2008-08-14 12:50:00,24.68,24.7,24.67,24.7,1300.0,24.6798,24.6998,24.6698,24.6998,1300.0
2008-08-14 13:00:00,24.7,24.73,24.69,24.71,4100.0,24.6998,24.7298,24.6898,24.7098,4100.0
2008-08-14 13:10:00,24.7,24.73,24.7,24.72,4600.0,24.6998,24.7298,24.6998,24.7198,4600.0
2008-08-14 13:20:00,24.71,24.71,24.65,24.71,4200.0,24.7098,24.7098,24.6498,24.7098,4200.0
2008-08-14 13:30:00,24.69,24.71,24.63,24.68,6500.0,24.6898,24.7098,24.6298,24.6798,6500.0
2008-08-14 13:40:00,24.7,24.75,24.6,24.61,29100.0,24.6998,24.7498,24.5998,24.6098,29100.0
2008-08-14 13:50:00,24.59,24.65,24.57,24.65,5800.0,24.5898,24.6498,24.5698,24.6498,5800.0
2008-08-14 14:00:00,24.65,24.68,24.62,24.68,19200.0,24.6498,24.6798,24.6198,24.6798,19200.0
2008-08-14 14:10:00,24.68,24.7,24.66,24.7,24300.0,24.6798,24.6998,24.6598,24.6998,24300.0
2008-08-14 14:20:00,24.69,24.73,24.67,24.71,28100.0,24.6898,24.7298,24.6698,24.7098,28100.0
2008-08-14 14:30:00,24.71,24.75,24.71,24.75,11600.0,24.7098,24.7498,24.7098,24.7498,11600.0
2008-08-14 14:40:00,24.74,24.77,24.65,24.71,31300.0,24.7398,24.7698,24.6498,24.7098,31300.0
2008-08-14 14:50:00,24.71,24.73,24.68,24.72,10900.0,24.7098,24.7298,24.6798,24.7198,10900.0
2008-08-14 15:00:00,24.72,24.73,24.71,24.73,8200.0,24.7198,24.7298,24.7098,24.7298,8200.0
2008-08-14 15:10:00,24.73,24.73,24.7,24.73,11100.0,24.7298,24.7298,24.6998,24.7298,11100.0
2008-08-14 15:20:00,24.73,24.74,24.7,24.72,11200.0,24.7298,24.7398,24.6998,24.7198,11200.0
2008-08-14 15:30:00,24.71,24.75,24.7,24.73,18400.0,24.7098,24.7498,24.6998,24.7298,18400.0
2008-08-14 15:40:00,24.73,24.75,24.7,24.73,8700.0,24.7298,24.7498,24.6998,24.7298,8700.0
2008-08-14 15:50:00,24.74,24.77,24.68,24.73,48600.0,24.7398,24.7698,24.6798,24.7298,48600.0
2008-08-15 09:30:00,24.98,24.99,24.72,24.72,76400.0,24.9798,24.9898,24.7198,24.7198,76400.0
2008-08-15 09:40:00,24.72,24.88,24.68,24.85,7400.0,24.7198,24.8798,24.6798,24.8498,7400.0
2008-08-15 09:50:00,24.82,24.83,24.73,24.76,3000.0,24.8198,24.8298,24.7298,24.7598,3000.0
2008-08-15 10:00:00,24.75,24.75,24.62,24.7,10500.0,24.7498,24.7498,24.6198,24.6998,10500.0
2008-08-15 10:10:00,24.7,24.7,24.55,24.59,12900.0,24.6998,24.6998,24.5498,24.5898,12900.0
2008-08-15 10:20:00,24.59,24.69,24.59,24.69,13100.0,24.5898,24.6898,24.5898,24.6898,13100.0
2008-08-15 10:30:00,24.68,24.74,24.67,24.67,4200.0,24.6798,24.7398,24.6698,24.6698,4200.0
2008-08-15 10:40:00,24.68,24.72,24.65,24.67,12900.0,24.6798,24.7198,24.6498,24.6698,12900.0
2008-08-15 10:50:00,24.68,24.71,24.68,24.68,8400.0,24.6798,24.7098,24.6798,24.6798,8400.0
2008-08-15 11:00:00,24.67,24.68,24.65,24.67,7800.0,24.6698,24.6798,24.6498,24.6698,7800.0
2008-08-15 11:10:00,24.65,24.68,24.64,24.65,29900.0,24.6498,24.6798,24.6398,24.6498,29900.0
2008-08-15 11:20:00,24.65,24.68,24.63,24.65,31000.0,24.6498,24.6798,24.6298,24.6498,31000.0
2008-08-15 11:30:00,24.66,24.69,24.64,24.66,5000.0,24.6598,24.6898,24.6398,24.6598,5000.0
2008-08-15 11:40:00,24.64,24.66,24.62,24.64,9400.0,24.6398,24.6598,24.6198,24.6398,9400.0
2008-08-15 11:50:00,24.62,24.66,24.61,24.65,7400.0,24.6198,24.6598,24.6098,24.6498,7400.0
2008-08-15 12:00:00,24.64,24.65,24.58,24.62,38600.0,24.6398,24.6498,24.5798,24.6198,38600.0
2008-08-15 12:10:00,24.62,24.67,24.59,24.66,6800.0,24.6198,24.6698,24.5898,24.6598,6800.0
2008-08-15 12:20:00,24.66,24.67,24.65,24.65,3800.0,24.6598,24.6698,24.6498,24.6498,3800.0
2008-08-15 12:30:00,24.64,24.67,24.62,24.63,14800.0,24.6398,24.6698,24.6198,24.6298,14800.0
2008-08-15 12:40:00,24.62,24.63,24.6,24.61,8600.0,24.6198,24.6298,24.5998,24.6098,8600.0
2008-08-15 12:50:00,24.6,24.64,24.6,24.64,20500.0,24.5998,24.6398,24.5998,24.6398,20500.0
2008-08-15 13:00:00,24.65,24.66,24.64,24.66,1300.0,24.6498,24.6598,24.6398,24.6598,1300.0
2008-08-15 13:10:00,24.64,24.66,24.6,24.63,8500.0,24.6398,24.6598,24.5998,24.6298,8500.0
2008-08-15 13:20:00,24.63,24.65,24.63,24.65,2800.0,24.6298,24.6498,24.6298,24.6498,2800.0
2008-08-15 13:30:00,24.64,24.69,24.62,24.66,13600.0,24.6398,24.6898,24.6198,24.6598,13600.0
2008-08-15 13:40:00,24.67,24.73,24.67,24.73,8600.0,24.6698,24.7298,24.6698,24.7298,8600.0
2008-08-15 13:50:00,24.73,24.74,24.73,24.73,13200.0,24.7298,24.7398,24.7298,24.7298,13200.0
2008-08-15 14:00:00,24.73,24.73,24.71,24.71,12900.0,24.7298,24.7298,24.7098,24.7098,12900.0
2008-08-15 14:10:00,24.71,24.72,24.71,24.72,10000.0,24.7098,24.7198,24.7098,24.7198,10000.0
2008-08-15 14:20:00,24.72,24.73,24.71,24.71,4600.0,24.7198,24.7298,24.7098,24.7098,4600.0
2008-08-15 14:30:00,24.71,24.72,24.69,24.69,16400.0,24.7098,24.7198,24.6898,24.6898,16400.0
2008-08-15 14:40:00,24.69,24.71,24.69,24.7,5600.0,24.6898,24.7098,24.6898,24.6998,5600.0
2008-08-15 14:50:00,24.7,24.72,24.7,24.71,14600.0,24.6998,24.7198,24.6998,24.7098,14600.0
2008-08-15 15:00:00,24.72,24.76,24.72,24.74,13900.0,24.7198,24.7598,24.7198,24.7398,13900.0
2008-08-15 15:10:00,24.73,24.74,24.72,24.72,7300.0,24.7298,24.7398,24.7198,24.7198,7300.0
2008-08-15 15:20:00,24.73,24.76,24.71,24.73,27600.0,24.7298,24.7598,24.7098,24.7298,27600.0
2008-08-15 15:30:00,24.75,24.84,24.73,24.83,30100.0,24.7498,24.8398,24.7298,24.8298,30100.0
2008-08-15 15:40:00,24.83,24.85,24.83,24.83,45500.0,24.8298,24.8498,24.8298,24.8298,45500.0
2008-08-15 15:50:00,24.83,25.01,24.73,24.81,137800.0,24.8298,25.0098,24.7298,24.8098,137800.0
2008-08-18 09:30:00,23.4,23.84,23.4,23.58,218100.0,23.3999,23.8399,23.3999,23.5799,218100.0
2008-08-18 09:40:00,23.57,23.9,23.17,23.8,448200.0,23.5699,23.8999,23.1699,23.7999,448200.0
2008-08-18 09:50:00,23.8,23.9,23.6,23.7,140700.0,23.7999,23.8999,23.5999,23.6999,140700.0
2008-08-18 10:00:00,23.7,23.76,23.66,23.76,182400.0,23.6999,23.7599,23.6599,23.7599,182400.0
2008-08-18 10:10:00,23.76,23.82,23.72,23.76,160100.0,23.7599,23.8199,23.7199,23.7599,160100.0
2008-08-18 10:20:00,23.78,23.95,23.77,23.85,202200.0,23.7799,23.9499,23.7699,23.8499,202200.0
2008-08-18 10:30:00,23.84,23.86,23.75,23.82,67000.0,23.8399,23.8599,23.7499,23.8199,67000.0
2008-08-18 10:40:00,23.8,23.94,23.74,23.83,289200.0,23.7999,23.9399,23.7399,23.8299,289200.0
2008-08-18 10:50:00,23.83,23.9,23.83,23.9,140700.0,23.8299,23.8999,23.8299,23.8999,140700.0
2008-08-18 11:00:00,23.88,24.04,23.88,24.02,99000.0,23.8799,24.0399,23.8799,24.0199,99000.0
2008-08-18 11:10:00,24.01,24.04,23.97,24.03,72300.0,24.0099,24.0399,23.9699,24.0299,72300.0
2008-08-18 11:20:00,24.04,24.05,24.0,24.0,83500.0,24.0399,24.0499,23.9999,23.9999,83500.0
2008-08-18 11:30:00,24.0,24.25,23.99,24.2,59500.0,23.9999,24.2499,23.9899,24.1999,59500.0
2008-08-18 11:40:00,24.17,24.3,24.13,24.22,112400.0,24.1699,24.2999,24.1299,24.2199,112400.0
2008-08-18 11:50:00,24.22,24.22,24.0,24.0,35300.0,24.2199,24.2199,23.9999,23.9999,35300.0
2008-08-18 12:00:00,24.04,24.15,24.0,24.0,45400.0,24.0399,24.1499,23.9999,23.9999,45400.0
2008-08-18 12:10:00,24.0,24.1,24.0,24.1,19100.0,23.9999,24.0999,23.9999,24.0999,19100.0
2008-08-18 12:20:00,24.1,24.2,24.1,24.14,31000.0,24.0999,24.1999,24.0999,24.1399,31000.0
2008-08-18 12:30:00,24.14,24.23,24.14,24.2,20200.0,24.1399,24.2299,24.1399,24.1999,20200.0
2008-08-18 12:40:00,24.2,24.2,24.13,24.16,14300.0,24.1999,24.1999,24.1299,24.1599,14300.0
2008-08-18 12:50:00,24.17,24.28,24.16,24.24,38200.0,24.1699,24.2799,24.1599,24.2399,38200.0
2008-08-18 13:00:00,24.25,24.4,24.23,24.31,42500.0,24.2499,24.3998,24.2299,24.3099,42500.0
2008-08-18 13:10:00,24.3,24.3,24.21,24.29,16500.0,24.2999,24.2999,24.2099,24.2899,16500.0
2008-08-18 13:20:00,24.29,24.35,24.24,24.27,45100.0,24.2899,24.3498,24.2399,24.2699,45100.0
2008-08-18 13:30:00,24.25,24.26,24.19,24.2,19600.0,24.2499,24.2599,24.1899,24.1999,19600.0
2008-08-18 13:40:00,24.19,24.21,24.08,24.17,122400.0,24.1899,24.2099,24.0799,24.1699,122400.0
2008-08-18 13:50:00,24.16,24.17,23.98,24.0,50200.0,24.1599,24.1699,23.9799,23.9999,50200.0
2008-08-18 14:00:00,24.0,24.05,23.98,24.02,38100.0,23.9999,24.0499,23.9799,24.0199,38100.0
2008-08-18 14:10:00,24.02,24.03,23.89,23.89,109300.0,24.0199,24.0299,23.8899,23.8899,109300.0
2008-08-18 14:20:00,23.89,23.9,23.76,23.85,275400.0,23.8899,23.8999,23.7599,23.8499,275400.0
2008-08-18 14:30:00,23.84,23.9,23.84,23.86,71600.0,23.8399,23.8999,23.8399,23.8599,71600.0
2008-08-18 14:40:00,23.89,23.99,23.89,23.94,58000.0,23.8899,23.9899,23.8899,23.9399,58000.0
2008-08-18 14:50:00,23.95,23.95,23.93,23.94,16400.0,23.9499,23.9499,23.9299,23.9399,16400.0
2008-08-18 15:00:00,23.95,23.99,23.9,23.91,27800.0,23.9499,23.9899,23.8999,23.9099,27800.0
2008-08-18 15:10:00,23.91,23.91,23.8,23.85,112200.0,23.9099,23.9099,23.7999,23.8499,112200.0
2008-08-18 15:20:00,23.85,23.85,23.81,23.82,48500.0,23.8499,23.8499,23.8099,23.8199,48500.0
2008-08-18 15:30:00,23.82,23.83,23.65,23.74,96900.0,23.8199,23.8299,23.6499,23.7399,96900.0
2008-08-18 15:40:00,23.73,23.77,23.67,23.75,91600.0,23.7299,23.7699,23.6699,23.7499,91600.0
2008-08-18 15:50:00,23.74,23.75,23.7,23.75,126200.0,23.7399,23.7499,23.6999,23.7499,126200.0
2008-08-19 09:30:00,23.8,23.8,23.49,23.55,115100.0,23.7999,23.7999,23.4899,23.5499,115100.0
2008-08-19 09:40:00,23.54,23.55,23.49,23.5,212900.0,23.5399,23.5499,23.4899,23.4999,212900.0
2008-08-19 09:50:00,23.49,23.55,23.41,23.53,60300.0,23.4899,23.5499,23.4099,23.5299,60300.0
2008-08-19 10:00:00,23.53,23.57,23.5,23.56,142900.0,23.5299,23.5699,23.4999,23.5599,142900.0
2008-08-19 10:10:00,23.57,23.66,23.54,23.61,86000.0,23.5699,23.6599,23.5399,23.6099,86000.0
2008-08-19 10:20:00,23.61,23.64,23.6,23.63,42600.0,23.6099,23.6399,23.5999,23.6299,42600.0
2008-08-19 10:30:00,23.63,23.66,23.62,23.65,13200.0,23.6299,23.6599,23.6199,23.6499,13200.0
2008-08-19 10:40:00,23.65,23.66,23.6,23.6,61900.0,23.6499,23.6599,23.5999,23.5999,61900.0
2008-08-19 10:50:00,23.6,23.6,23.47,23.5,36200.0,23.5999,23.5999,23.4699,23.4999,36200.0
2008-08-19 11:00:00,23.5,23.53,23.49,23.52,31900.0,23.4999,23.5299,23.4899,23.5199,31900.0
2008-08-19 11:10:00,23.51,23.55,23.5,23.52,58200.0,23.5099,23.5499,23.4999,23.5199,58200.0
2008-08-19 11:20:00,23.53,23.55,23.51,23.51,33600.0,23.5299,23.5499,23.5099,23.5099,33600.0
2008-08-19 11:30:00,23.52,23.52,23.49,23.5,48900.0,23.5199,23.5199,23.4899,23.4999,48900.0
2008-08-19 11:40:00,23.49,23.5,23.49,23.5,54400.0,23.4899,23.4999,23.4899,23.4999,54400.0
2008-08-19 11:50:00,23.5,23.5,23.46,23.49,26300.0,23.4999,23.4999,23.4599,23.4899,26300.0
2008-08-19 12:00:00,23.48,23.49,23.46,23.47,71400.0,23.4799,23.4899,23.4599,23.4699,71400.0
2008-08-19 12:10:00,23.47,23.47,23.46,23.46,52000.0,23.4699,23.4699,23.4599,23.4599,52000.0
2008-08-19 12:20:00,23.47,23.47,23.46,23.47,14100.0,23.4699,23.4699,23.4599,23.4699,14100.0
2008-08-19 12:30:00,23.47,23.47,23.41,23.43,59700.0,23.4699,23.4699,23.4099,23.4299,59700.0
2008-08-19 12:40:00,23.42,23.44,23.41,23.41,77100.0,23.4199,23.4399,23.4099,23.4099,77100.0
2008-08-19 12:50:00,23.42,23.42,23.37,23.4,30400.0,23.4199,23.4199,23.3699,23.3999,30400.0
2008-08-19 13:00:00,23.4,23.4,23.38,23.4,84600.0,23.3999,23.3999,23.3799,23.3999,84600.0
2008-08-19 13:10:00,23.4,23.4,23.35,23.36,26600.0,23.3999,23.3999,23.3499,23.3599,26600.0
2008-08-19 13:20:00,23.35,23.36,23.18,23.21,49900.0,23.3499,23.3599,23.1799,23.2099,49900.0
2008-08-19 13:30:00,23.22,23.25,22.95,22.99,77100.0,23.2199,23.2499,22.9499,22.9899,77100.0
2008-08-19 13:40:00,23.0,23.02,22.95,23.0,41900.0,22.9999,23.0199,22.9499,22.9999,41900.0
2008-08-19 13:50:00,23.0,23.08,22.95,23.07,71900.0,22.9999,23.0799,22.9499,23.0699,71900.0
2008-08-19 14:00:00,23.09,23.18,23.08,23.15,19100.0,23.0899,23.1799,23.0799,23.1499,19100.0
2008-08-19 14:10:00,23.15,23.17,23.09,23.09,40200.0,23.1499,23.1699,23.0899,23.0899,40200.0
2008-08-19 14:20:00,23.08,23.09,22.96,22.97,24200.0,23.0799,23.0899,22.9599,22.9699,24200.0
2008-08-19 14:30:00,22.96,23.01,22.95,22.98,11200.0,22.9599,23.0099,22.9499,22.9799,11200.0
2008-08-19 14:40:00,22.98,23.06,22.96,23.06,9700.0,22.9799,23.0599,22.9599,23.0599,9700.0
2008-08-19 14:50:00,23.07,23.08,23.0,23.01,27800.0,23.0699,23.0799,22.9999,23.0099,27800.0
2008-08-19 15:00:00,23.01,23.01,22.93,22.97,14900.0,23.0099,23.0099,22.9299,22.9699,14900.0
2008-08-19 15:10:00,22.98,22.99,22.94,22.94,12700.0,22.9799,22.9899,22.9399,22.9399,12700.0
2008-08-19 15:20:00,22.94,22.94,22.75,22.76,36900.0,22.9399,22.9399,22.7499,22.7599,36900.0
2008-08-19 15:30:00,22.75,23.01,22.74,22.95,86400.0,22.7499,23.0099,22.7399,22.9499,86400.0
2008-08-19 15:40:00,22.95,23.06,22.93,23.06,87800.0,22.9499,23.0599,22.9299,23.0599,87800.0
2008-08-19 15:50:00,23.05,23.07,22.99,23.06,190700.0,23.0499,23.0699,22.9899,23.0599,190700.0
2008-08-20 09:30:00,23.29,23.35,23.01,23.2,11500.0,23.2899,23.3499,23.0099,23.1999,11500.0
2008-08-20 09:40:00,23.22,23.24,23.14,23.2,16700.0,23.2199,23.2399,23.1399,23.1999,16700.0
2008-08-20 09:50:00,23.21,23.3,23.17,23.3,60500.0,23.2099,23.2999,23.1699,23.2999,60500.0
2008-08-20 10:00:00,23.29,24.04,23.24,23.84,394300.0,23.2899,24.0399,23.2399,23.8399,394300.0
2008-08-20 10:10:00,23.82,23.84,23.54,23.56,177100.0,23.8199,23.8399,23.5399,23.5599,177100.0
2008-08-20 10:20:00,23.56,24.03,23.55,23.75,193300.0,23.5599,24.0299,23.5499,23.7499,193300.0
2008-08-20 10:30:00,23.74,24.01,23.67,24.0,127100.0,23.7399,24.0099,23.6699,23.9999,127100.0
2008-08-20 10:40:00,23.98,24.35,23.98,24.34,120100.0,23.9799,24.3498,23.9799,24.3398,120100.0
2008-08-20 10:50:00,24.3,24.51,24.2,24.32,194100.0,24.2999,24.5098,24.1999,24.3199,194100.0
2008-08-20 11:00:00,24.32,24.32,24.05,24.14,82500.0,24.3199,24.3199,24.0499,24.1399,82500.0
2008-08-20 11:10:00,24.15,24.25,23.99,24.0,55800.0,24.1499,24.2499,23.9899,23.9999,55800.0
2008-08-20 11:20:00,24.0,24.0,23.74,23.92,67100.0,23.9999,23.9999,23.7399,23.9199,67100.0
2008-08-20 11:30:00,23.9,23.94,23.87,23.88,24700.0,23.8999,23.9399,23.8699,23.8799,24700.0
2008-08-20 11:40:00,23.87,23.9,23.81,23.86,22900.0,23.8699,23.8999,23.8099,23.8599,22900.0
2008-08-20 11:50:00,23.84,23.89,23.79,23.88,9700.0,23.8399,23.8899,23.7899,23.8799,9700.0
2008-08-20 12:00:00,23.88,23.93,23.87,23.92,6900.0,23.8799,23.9299,23.8699,23.9199,6900.0
2008-08-20 12:10:00,23.92,23.92,23.73,23.75,21800.0,23.9199,23.9199,23.7299,23.7499,21800.0
2008-08-20 12:20:00,23.75,23.98,23.75,23.97,43800.0,23.7499,23.9799,23.7499,23.9699,43800.0
2008-08-20 12:30:00,23.98,24.01,23.97,24.01,60400.0,23.9799,24.0099,23.9699,24.0099,60400.0
2008-08-20 12:40:00,24.01,24.04,23.97,24.0,34100.0,24.0099,24.0399,23.9699,23.9999,34100.0
2008-08-20 12:50:00,23.98,24.04,23.98,24.03,57800.0,23.9799,24.0399,23.9799,24.0299,57800.0
2008-08-20 13:00:00,24.03,24.08,24.0,24.05,111300.0,24.0299,24.0799,23.9999,24.0499,111300.0
2008-08-20 13:10:00,24.06,24.13,24.05,24.13,54400.0,24.0599,24.1299,24.0499,24.1299,54400.0
2008-08-20 13:20:00,24.13,24.17,24.09,24.17,80000.0,24.1299,24.1699,24.0899,24.1699,80000.0
2008-08-20 13:30:00,24.18,24.41,24.18,24.32,95500.0,24.1799,24.4098,24.1799,24.3199,95500.0
2008-08-20 13:40:00,24.34,24.42,24.25,24.3,94000.0,24.3398,24.4198,24.2499,24.2999,94000.0
2008-08-20 13:50:00,24.4,24.5,24.4,24.49,113100.0,24.3998,24.4998,24.3998,24.4898,113100.0
2008-08-20 14:00:00,24.49,24.51,24.48,24.5,113700.0,24.4898,24.5098,24.4798,24.4998,113700.0
2008-08-20 14:10:00,24.5,24.56,23.96,24.23,219200.0,24.4998,24.5598,23.9599,24.2299,219200.0
2008-08-20 14:20:00,24.22,24.3,24.15,24.3,62400.0,24.2199,24.2999,24.1499,24.2999,62400.0
2008-08-20 14:30:00,24.3,24.53,24.29,24.5,81500.0,24.2999,24.5298,24.2899,24.4998,81500.0
2008-08-20 14:40:00,24.5,24.53,24.44,24.53,60700.0,24.4998,24.5298,24.4398,24.5298,60700.0
2008-08-20 14:50:00,24.52,24.56,24.48,24.5,88600.0,24.5198,24.5598,24.4798,24.4998,88600.0
2008-08-20 15:00:00,24.51,24.51,24.37,24.38,84500.0,24.5098,24.5098,24.3698,24.3798,84500.0
2008-08-20 15:10:00,24.4,24.49,24.28,24.49,74800.0,24.3998,24.4898,24.2799,24.4898,74800.0
2008-08-20 15:20:00,24.49,24.57,24.46,24.5,79800.0,24.4898,24.5698,24.4598,24.4998,79800.0
2008-08-20 15:30:00,24.52,24.53,24.47,24.48,69200.0,24.5198,24.5298,24.4698,24.4798,69200.0
2008-08-20 15:40:00,24.47,24.5,24.43,24.44,80900.0,24.4698,24.4998,24.4298,24.4398,80900.0
2008-08-20 15:50:00,24.44,24.48,24.34,24.35,158500.0,24.4398,24.4798,24.3398,24.3498,158500.0
2008-08-21 09:30:00,24.16,24.32,24.01,24.06,31900.0,24.1599,24.3199,24.0099,24.0599,31900.0
2008-08-21 09:40:00,24.04,24.18,23.99,24.04,63500.0,24.0399,24.1799,23.9899,24.0399,63500.0
2008-08-21 09:50:00,24.01,24.03,23.91,23.99,47100.0,24.0099,24.0299,23.9099,23.9899,47100.0
2008-08-21 10:00:00,23.97,24.11,23.91,24.1,80700.0,23.9699,24.1099,23.9099,24.0999,80700.0
2008-08-21 10:10:00,24.09,24.19,24.08,24.17,26000.0,24.0899,24.1899,24.0799,24.1699,26000.0
2008-08-21 10:20:00,24.17,24.2,24.15,24.19,37300.0,24.1699,24.1999,24.1499,24.1899,37300.0
2008-08-21 10:30:00,24.18,24.25,24.13,24.19,49700.0,24.1799,24.2499,24.1299,24.1899,49700.0
2008-08-21 10:40:00,24.2,24.21,24.1,24.17,30300.0,24.1999,24.2099,24.0999,24.1699,30300.0
2008-08-21 10:50:00,24.17,24.22,24.17,24.21,17100.0,24.1699,24.2199,24.1699,24.2099,17100.0
2008-08-21 11:00:00,24.21,24.3,24.19,24.3,23500.0,24.2099,24.2999,24.1899,24.2999,23500.0
2008-08-21 11:10:00,24.3,24.39,24.28,24.39,23000.0,24.2999,24.3898,24.2799,24.3898,23000.0
2008-08-21 11:20:00,24.38,24.39,24.34,24.39,26600.0,24.3798,24.3898,24.3398,24.3898,26600.0
2008-08-21 11:30:00,24.39,24.45,24.38,24.43,32100.0,24.3898,24.4498,24.3798,24.4298,32100.0
2008-08-21 11:40:00,24.43,24.5,24.42,24.48,61200.0,24.4298,24.4998,24.4198,24.4798,61200.0
2008-08-21 11:50:00,24.43,24.52,24.39,24.52,58700.0,24.4298,24.5198,24.3898,24.5198,58700.0
2008-08-21 12:00:00,24.52,24.61,24.47,24.51,28800.0,24.5198,24.6098,24.4698,24.5098,28800.0
2008-08-21 12:10:00,24.51,24.52,24.37,24.4,11400.0,24.5098,24.5198,24.3698,24.3998,11400.0
2008-08-21 12:20:00,24.4,24.41,24.35,24.35,5600.0,24.3998,24.4098,24.3498,24.3498,5600.0
2008-08-21 12:30:00,24.38,24.38,24.29,24.31,4400.0,24.3798,24.3798,24.2899,24.3099,4400.0
2008-08-21 12:40:00,24.31,24.32,24.29,24.32,3000.0,24.3099,24.3199,24.2899,24.3199,3000.0
2008-08-21 12:50:00,24.32,24.32,24.31,24.32,2600.0,24.3199,24.3199,24.3099,24.3199,2600.0
2008-08-21 13:00:00,24.32,24.33,24.32,24.32,3300.0,24.3199,24.3299,24.3199,24.3199,3300.0
2008-08-21 13:10:00,24.32,24.36,24.27,24.33,13700.0,24.3199,24.3598,24.2699,24.3299,13700.0
2008-08-21 13:20:00,24.33,24.41,24.31,24.41,10100.0,24.3299,24.4098,24.3099,24.4098,10100.0
2008-08-21 13:30:00,24.42,24.52,24.4,24.51,7100.0,24.4198,24.5198,24.3998,24.5098,7100.0
2008-08-21 13:40:00,24.51,24.52,24.47,24.5,8200.0,24.5098,24.5198,24.4698,24.4998,8200.0
2008-08-21 13:50:00,24.49,24.5,24.49,24.5,8800.0,24.4898,24.4998,24.4898,24.4998,8800.0
2008-08-21 14:00:00,24.5,24.52,24.49,24.5,25700.0,24.4998,24.5198,24.4898,24.4998,25700.0
2008-08-21 14:10:00,24.5,24.54,24.5,24.52,7000.0,24.4998,24.5398,24.4998,24.5198,7000.0
2008-08-21 14:20:00,24.53,24.57,24.5,24.56,5600.0,24.5298,24.5698,24.4998,24.5598,5600.0
2008-08-21 14:30:00,24.56,24.61,24.49,24.51,25000.0,24.5598,24.6098,24.4898,24.5098,25000.0
2008-08-21 14:40:00,24.51,24.53,24.5,24.52,30000.0,24.5098,24.5298,24.4998,24.5198,30000.0
2008-08-21 14:50:00,24.5,24.55,24.5,24.55,26500.0,24.4998,24.5498,24.4998,24.5498,26500.0
2008-08-21 15:00:00,24.55,24.57,24.54,24.55,8900.0,24.5498,24.5698,24.5398,24.5498,8900.0
2008-08-21 15:10:00,24.55,24.56,24.54,24.55,18600.0,24.5498,24.5598,24.5398,24.5498,18600.0
2008-08-21 15:20:00,24.55,24.55,24.51,24.51,8900.0,24.5498,24.5498,24.5098,24.5098,8900.0
2008-08-21 15:30:00,24.5,24.53,24.47,24.48,19000.0,24.4998,24.5298,24.4698,24.4798,19000.0
2008-08-21 15:40:00,24.5,24.5,24.38,24.42,26100.0,24.4998,24.4998,24.3798,24.4198,26100.0
2008-08-21 15:50:00,24.42,24.42,24.35,24.37,37500.0,24.4198,24.4198,24.3498,24.3698,37500.0
2008-08-22 09:30:00,24.49,24.56,24.38,24.54,9400.0,24.4898,24.5598,24.3798,24.5398,9400.0
2008-08-22 09:40:00,24.53,24.62,24.53,24.56,13500.0,24.5298,24.6198,24.5298,24.5598,13500.0
2008-08-22 09:50:00,24.55,24.61,24.52,24.61,12000.0,24.5498,24.6098,24.5198,24.6098,12000.0
2008-08-22 10:00:00,24.61,24.64,24.54,24.59,32600.0,24.6098,24.6398,24.5398,24.5898,32600.0
2008-08-22 10:10:00,24.59,24.69,24.58,24.68,11700.0,24.5898,24.6898,24.5798,24.6798,11700.0
2008-08-22 10:20:00,24.66,24.68,24.64,24.65,11700.0,24.6598,24.6798,24.6398,24.6498,11700.0
2008-08-22 10:30:00,24.64,24.65,24.59,24.62,19200.0,24.6398,24.6498,24.5898,24.6198,19200.0
2008-08-22 10:40:00,24.6,24.62,24.6,24.62,5400.0,24.5998,24.6198,24.5998,24.6198,5400.0
2008-08-22 10:50:00,24.6,24.61,24.55,24.55,62100.0,24.5998,24.6098,24.5498,24.5498,62100.0
2008-08-22 11:00:00,24.55,24.56,24.47,24.47,10500.0,24.5498,24.5598,24.4698,24.4698,10500.0
2008-08-22 11:10:00,24.44,24.44,24.32,24.33,12800.0,24.4398,24.4398,24.3199,24.3299,12800.0
2008-08-22 11:20:00,24.33,24.34,24.26,24.32,16000.0,24.3299,24.3398,24.2599,24.3199,16000.0
2008-08-22 11:30:00,24.33,24.35,24.32,24.34,3100.0,24.3299,24.3498,24.3199,24.3398,3100.0
2008-08-22 11:40:00,24.33,24.33,24.32,24.33,2100.0,24.3299,24.3299,24.3199,24.3299,2100.0
2008-08-22 11:50:00,24.32,24.33,24.32,24.33,1900.0,24.3199,24.3299,24.3199,24.3299,1900.0
2008-08-22 12:00:00,24.33,24.36,24.32,24.35,21500.0,24.3299,24.3598,24.3199,24.3498,21500.0
2008-08-22 12:10:00,24.36,24.36,24.35,24.35,900.0,24.3598,24.3598,24.3498,24.3498,900.0
2008-08-22 12:20:00,24.34,24.36,24.33,24.35,5000.0,24.3398,24.3598,24.3299,24.3498,5000.0
2008-08-22 12:30:00,24.35,24.37,24.33,24.36,8600.0,24.3498,24.3698,24.3299,24.3598,8600.0
2008-08-22 12:40:00,24.36,24.46,24.36,24.46,14000.0,24.3598,24.4598,24.3598,24.4598,14000.0
2008-08-22 12:50:00,24.43,24.46,24.41,24.45,8900.0,24.4298,24.4598,24.4098,24.4498,8900.0
2008-08-22 13:00:00,24.44,24.55,24.44,24.52,4800.0,24.4398,24.5498,24.4398,24.5198,4800.0
2008-08-22 13:10:00,24.54,24.58,24.54,24.56,20000.0,24.5398,24.5798,24.5398,24.5598,20000.0
2008-08-22 13:20:00,24.56,24.57,24.56,24.57,3800.0,24.5598,24.5698,24.5598,24.5698,3800.0
2008-08-22 13:30:00,24.57,24.6,24.57,24.57,18800.0,24.5698,24.5998,24.5698,24.5698,18800.0
2008-08-22 13:40:00,24.57,24.64,24.56,24.64,11500.0,24.5698,24.6398,24.5598,24.6398,11500.0
2008-08-22 13:50:00,24.63,24.65,24.57,24.57,16800.0,24.6298,24.6498,24.5698,24.5698,16800.0
2008-08-22 14:00:00,24.56,24.57,24.44,24.46,6000.0,24.5598,24.5698,24.4398,24.4598,6000.0
2008-08-22 14:10:00,24.45,24.47,24.39,24.45,13900.0,24.4498,24.4698,24.3898,24.4498,13900.0
2008-08-22 14:20:00,24.47,24.53,24.46,24.47,4600.0,24.4698,24.5298,24.4598,24.4698,4600.0
2008-08-22 14:30:00,24.47,24.48,24.4,24.48,19700.0,24.4698,24.4798,24.3998,24.4798,19700.0
2008-08-22 14:40:00,24.48,24.55,24.47,24.53,11700.0,24.4798,24.5498,24.4698,24.5298,11700.0
2008-08-22 14:50:00,24.53,24.53,24.47,24.49,32800.0,24.5298,24.5298,24.4698,24.4898,32800.0
2008-08-22 15:00:00,24.49,24.57,24.48,24.56,36200.0,24.4898,24.5698,24.4798,24.5598,36200.0
2008-08-22 15:10:00,24.56,24.57,24.51,24.51,9900.0,24.5598,24.5698,24.5098,24.5098,9900.0
2008-08-22 15:20:00,24.5,24.5,24.42,24.42,13000.0,24.4998,24.4998,24.4198,24.4198,13000.0
2008-08-22 15:30:00,24.42,24.53,24.42,24.49,16900.0,24.4198,24.5298,24.4198,24.4898,16900.0
2008-08-22 15:40:00,24.49,24.57,24.47,24.57,19300.0,24.4898,24.5698,24.4698,24.5698,19300.0
2008-08-22 15:50:00,24.57,24.57,24.47,24.47,29300.0,24.5698,24.5698,24.4698,24.4698,29300.0
2008-08-25 09:30:00,24.29,24.42,24.29,24.35,8400.0,24.2899,24.4198,24.2899,24.3498,8400.0
2008-08-25 09:40:00,24.36,24.47,24.35,24.41,9400.0,24.3598,24.4698,24.3498,24.4098,9400.0
2008-08-25 09:50:00,24.4,24.43,24.39,24.4,12400.0,24.3998,24.4298,24.3898,24.3998,12400.0
2008-08-25 10:00:00,24.4,24.56,24.39,24.49,54900.0,24.3998,24.5598,24.3898,24.4898,54900.0
2008-08-25 10:10:00,24.5,24.57,24.5,24.53,47900.0,24.4998,24.5698,24.4998,24.5298,47900.0
2008-08-25 10:20:00,24.53,24.55,24.34,24.36,21300.0,24.5298,24.5498,24.3398,24.3598,21300.0
2008-08-25 10:30:00,24.34,24.43,24.22,24.38,26200.0,24.3398,24.4298,24.2199,24.3798,26200.0
2008-08-25 10:40:00,24.39,24.52,24.39,24.46,22000.0,24.3898,24.5198,24.3898,24.4598,22000.0
2008-08-25 10:50:00,24.45,24.45,24.35,24.45,24600.0,24.4498,24.4498,24.3498,24.4498,24600.0
2008-08-25 11:00:00,24.46,24.47,24.41,24.46,6600.0,24.4598,24.4698,24.4098,24.4598,6600.0
2008-08-25 11:10:00,24.45,24.5,24.42,24.43,8500.0,24.4498,24.4998,24.4198,24.4298,8500.0
2008-08-25 11:20:00,24.44,24.45,24.38,24.43,5600.0,24.4398,24.4498,24.3798,24.4298,5600.0
2008-08-25 11:30:00,24.44,24.5,24.37,24.5,10000.0,24.4398,24.4998,24.3698,24.4998,10000.0
2008-08-25 11:40:00,24.49,24.53,24.49,24.52,5400.0,24.4898,24.5298,24.4898,24.5198,5400.0
2008-08-25 11:50:00,24.52,24.52,24.35,24.4,8500.0,24.5198,24.5198,24.3498,24.3998,8500.0
2008-08-25 12:00:00,24.4,24.43,24.31,24.32,14600.0,24.3998,24.4298,24.3099,24.3199,14600.0
2008-08-25 12:10:00,24.35,24.35,24.19,24.25,6900.0,24.3498,24.3498,24.1899,24.2499,6900.0
2008-08-25 12:20:00,24.27,24.34,24.27,24.3,6000.0,24.2699,24.3398,24.2699,24.2999,6000.0
2008-08-25 12:30:00,24.3,24.32,24.3,24.32,1900.0,24.2999,24.3199,24.2999,24.3199,1900.0
2008-08-25 12:40:00,24.33,24.35,24.31,24.35,2800.0,24.3299,24.3498,24.3099,24.3498,2800.0
2008-08-25 12:50:00,24.35,24.39,24.3,24.34,12800.0,24.3498,24.3898,24.2999,24.3398,12800.0
2008-08-25 13:00:00,24.36,24.38,24.34,24.34,1800.0,24.3598,24.3798,24.3398,24.3398,1800.0
2008-08-25 13:10:00,24.36,24.36,24.34,24.34,500.0,24.3598,24.3598,24.3398,24.3398,500.0
2008-08-25 13:20:00,24.35,24.42,24.35,24.39,16100.0,24.3498,24.4198,24.3498,24.3898,16100.0
2008-08-25 13:30:00,24.37,24.37,24.35,24.35,12500.0,24.3698,24.3698,24.3498,24.3498,12500.0
2008-08-25 13:40:00,24.35,24.36,24.32,24.33,15700.0,24.3498,24.3598,24.3199,24.3299,15700.0
2008-08-25 13:50:00,24.35,24.35,24.31,24.31,4400.0,24.3498,24.3498,24.3099,24.3099,4400.0
2008-08-25 14:00:00,24.32,24.36,24.3,24.36,17900.0,24.3199,24.3598,24.2999,24.3598,17900.0
2008-08-25 14:10:00,24.36,24.36,24.33,24.36,2700.0,24.3598,24.3598,24.3299,24.3598,2700.0
2008-08-25 14:20:00,24.35,24.36,24.29,24.32,9800.0,24.3498,24.3598,24.2899,24.3199,9800.0
2008-08-25 14:30:00,24.32,24.32,24.29,24.32,4900.0,24.3199,24.3199,24.2899,24.3199,4900.0
2008-08-25 14:40:00,24.3,24.35,24.3,24.35,4800.0,24.2999,24.3498,24.2999,24.3498,4800.0
2008-08-25 14:50:00,24.34,24.35,24.3,24.31,4500.0,24.3398,24.3498,24.2999,24.3099,4500.0
2008-08-25 15:00:00,24.31,24.32,24.27,24.32,7600.0,24.3099,24.3199,24.2699,24.3199,7600.0
2008-08-25 15:10:00,24.33,24.37,24.32,24.34,3600.0,24.3299,24.3698,24.3199,24.3398,3600.0
2008-08-25 15:20:00,24.34,24.45,24.34,24.41,19900.0,24.3398,24.4498,24.3398,24.4098,19900.0
2008-08-25 15:30:00,24.42,24.42,24.39,24.41,10200.0,24.4198,24.4198,24.3898,24.4098,10200.0
2008-08-25 15:40:00,24.4,24.45,24.4,24.43,24800.0,24.3998,24.4498,24.3998,24.4298,24800.0
2008-08-25 15:50:00,24.44,24.51,24.43,24.46,75400.0,24.4398,24.5098,24.4298,24.4598,75400.0
2008-08-26 09:30:00,25.1,25.25,25.1,25.22,331500.0,25.0998,25.2498,25.0998,25.2198,331500.0
2008-08-26 09:40:00,25.22,25.3,25.18,25.18,190000.0,25.2198,25.2998,25.1798,25.1798,190000.0
2008-08-26 09:50:00,25.16,25.24,25.15,25.2,154300.0,25.1598,25.2398,25.1498,25.1998,154300.0
2008-08-26 10:00:00,25.22,25.22,25.16,25.17,277200.0,25.2198,25.2198,25.1598,25.1698,277200.0
2008-08-26 10:10:00,25.18,25.75,25.15,25.15,62700.0,25.1798,25.7498,25.1498,25.1498,62700.0
2008-08-26 10:20:00,25.14,25.18,25.0,25.13,29500.0,25.1398,25.1798,24.9998,25.1298,29500.0
2008-08-26 10:30:00,25.14,25.2,25.14,25.18,11900.0,25.1398,25.1998,25.1398,25.1798,11900.0
2008-08-26 10:40:00,25.15,25.24,25.09,25.16,90800.0,25.1498,25.2398,25.0898,25.1598,90800.0
2008-08-26 10:50:00,25.15,25.2,25.13,25.15,25100.0,25.1498,25.1998,25.1298,25.1498,25100.0
2008-08-26 11:00:00,25.16,25.25,25.15,25.22,116300.0,25.1598,25.2498,25.1498,25.2198,116300.0
2008-08-26 11:10:00,25.21,25.25,25.15,25.17,45800.0,25.2098,25.2498,25.1498,25.1698,45800.0
2008-08-26 11:20:00,25.18,25.18,25.16,25.18,5300.0,25.1798,25.1798,25.1598,25.1798,5300.0
2008-08-26 11:30:00,25.18,25.19,25.14,25.15,22900.0,25.1798,25.1898,25.1398,25.1498,22900.0
2008-08-26 11:40:00,25.14,25.17,25.14,25.15,15100.0,25.1398,25.1698,25.1398,25.1498,15100.0
2008-08-26 11:50:00,25.15,25.21,25.14,25.17,21700.0,25.1498,25.2098,25.1398,25.1698,21700.0
2008-08-26 12:00:00,25.17,25.2,25.15,25.19,34100.0,25.1698,25.1998,25.1498,25.1898,34100.0
2008-08-26 12:10:00,25.2,25.22,25.19,25.2,32300.0,25.1998,25.2198,25.1898,25.1998,32300.0
2008-08-26 12:20:00,25.2,25.2,25.17,25.17,31800.0,25.1998,25.1998,25.1698,25.1698,31800.0
2008-08-26 12:30:00,25.18,25.2,25.15,25.17,13700.0,25.1798,25.1998,25.1498,25.1698,13700.0
2008-08-26 12:40:00,25.15,25.19,25.15,25.18,27000.0,25.1498,25.1898,25.1498,25.1798,27000.0
2008-08-26 12:50:00,25.17,25.17,25.15,25.17,13900.0,25.1698,25.1698,25.1498,25.1698,13900.0
2008-08-26 13:00:00,25.16,25.2,25.15,25.2,42700.0,25.1598,25.1998,25.1498,25.1998,42700.0
2008-08-26 13:10:00,25.2,25.2,25.13,25.13,83800.0,25.1998,25.1998,25.1298,25.1298,83800.0
2008-08-26 13:20:00,25.13,25.17,25.13,25.16,18200.0,25.1298,25.1698,25.1298,25.1598,18200.0
2008-08-26 13:30:00,25.15,25.16,25.15,25.16,9500.0,25.1498,25.1598,25.1498,25.1598,9500.0
2008-08-26 13:40:00,25.15,25.16,25.14,25.15,25000.0,25.1498,25.1598,25.1398,25.1498,25000.0
2008-08-26 13:50:00,25.15,25.16,25.14,25.15,8200.0,25.1498,25.1598,25.1398,25.1498,8200.0
2008-08-26 14:00:00,25.15,25.16,25.1,25.15,34800.0,25.1498,25.1598,25.0998,25.1498,34800.0
2008-08-26 14:10:00,25.16,25.16,25.11,25.12,13100.0,25.1598,25.1598,25.1098,25.1198,13100.0
2008-08-26 14:20:00,25.12,25.12,25.1,25.11,11300.0,25.1198,25.1198,25.0998,25.1098,11300.0
2008-08-26 14:30:00,25.1,25.14,25.1,25.13,11300.0,25.0998,25.1398,25.0998,25.1298,11300.0
2008-08-26 14:40:00,25.13,25.13,25.1,25.12,7900.0,25.1298,25.1298,25.0998,25.1198,7900.0
2008-08-26 14:50:00,25.11,25.12,25.11,25.11,6000.0,25.1098,25.1198,25.1098,25.1098,6000.0
2008-08-26 15:00:00,25.12,25.15,25.11,25.13,16900.0,25.1198,25.1498,25.1098,25.1298,16900.0
2008-08-26 15:10:00,25.13,25.15,25.12,25.12,20700.0,25.1298,25.1498,25.1198,25.1198,20700.0
2008-08-26 15:20:00,25.12,25.13,25.1,25.11,14300.0,25.1198,25.1298,25.0998,25.1098,14300.0
2008-08-26 15:30:00,25.12,25.18,25.1,25.14,40400.0,25.1198,25.1798,25.0998,25.1398,40400.0
2008-08-26 15:40:00,25.15,25.2,25.15,25.16,51400.0,25.1498,25.1998,25.1498,25.1598,51400.0
2008-08-26 15:50:00,25.16,25.18,25.1,25.12,66800.0,25.1598,25.1798,25.0998,25.1198,66800.0
2008-08-27 09:30:00,25.13,25.22,25.13,25.19,21700.0,25.1298,25.2198,25.1298,25.1898,21700.0
2008-08-27 09:40:00,25.2,25.2,25.1,25.14,30100.0,25.1998,25.1998,25.0998,25.1398,30100.0
2008-08-27 09:50:00,25.15,25.15,25.1,25.12,18900.0,25.1498,25.1498,25.0998,25.1198,18900.0
2008-08-27 10:00:00,25.11,25.12,25.1,25.12,16000.0,25.1098,25.1198,25.0998,25.1198,16000.0
2008-08-27 10:10:00,25.12,25.14,25.11,25.14,11900.0,25.1198,25.1398,25.1098,25.1398,11900.0
2008-08-27 10:20:00,25.13,25.15,25.13,25.15,12900.0,25.1298,25.1498,25.1298,25.1498,12900.0
2008-08-27 10:30:00,25.15,25.15,25.14,25.14,9400.0,25.1498,25.1498,25.1398,25.1398,9400.0
2008-08-27 10:40:00,25.14,25.15,25.14,25.15,9800.0,25.1398,25.1498,25.1398,25.1498,9800.0
2008-08-27 10:50:00,25.15,25.15,25.1,25.13,10500.0,25.1498,25.1498,25.0998,25.1298,10500.0
2008-08-27 11:00:00,25.14,25.15,25.13,25.15,8900.0,25.1398,25.1498,25.1298,25.1498,8900.0
2008-08-27 11:10:00,25.15,25.15,25.12,25.13,13800.0,25.1498,25.1498,25.1198,25.1298,13800.0
2008-08-27 11:20:00,25.13,25.13,25.11,25.11,6100.0,25.1298,25.1298,25.1098,25.1098,6100.0
2008-08-27 11:30:00,25.1,25.1,25.09,25.09,12600.0,25.0998,25.0998,25.0898,25.0898,12600.0
2008-08-27 11:40:00,25.09,25.1,25.09,25.1,8000.0,25.0898,25.0998,25.0898,25.0998,8000.0
2008-08-27 11:50:00,25.1,25.1,25.09,25.1,4500.0,25.0998,25.0998,25.0898,25.0998,4500.0
2008-08-27 12:00:00,25.09,25.12,25.09,25.12,4900.0,25.0898,25.1198,25.0898,25.1198,4900.0
2008-08-27 12:10:00,25.11,25.12,25.11,25.12,6900.0,25.1098,25.1198,25.1098,25.1198,6900.0
2008-08-27 12:20:00,25.12,25.16,25.12,25.16,11900.0,25.1198,25.1598,25.1198,25.1598,11900.0
2008-08-27 12:30:00,25.16,25.16,25.15,25.16,9400.0,25.1598,25.1598,25.1498,25.1598,9400.0
2008-08-27 12:40:00,25.16,25.16,25.15,25.15,10000.0,25.1598,25.1598,25.1498,25.1498,10000.0
2008-08-27 12:50:00,25.15,25.15,25.13,25.15,7300.0,25.1498,25.1498,25.1298,25.1498,7300.0
2008-08-27 13:00:00,25.14,25.15,25.1,25.1,6600.0,25.1398,25.1498,25.0998,25.0998,6600.0
2008-08-27 13:10:00,25.12,25.12,25.11,25.12,8200.0,25.1198,25.1198,25.1098,25.1198,8200.0
2008-08-27 13:20:00,25.12,25.16,25.11,25.14,19800.0,25.1198,25.1598,25.1098,25.1398,19800.0
2008-08-27 13:30:00,25.15,25.15,25.11,25.12,22200.0,25.1498,25.1498,25.1098,25.1198,22200.0
2008-08-27 13:40:00,25.11,25.12,25.11,25.12,11200.0,25.1098,25.1198,25.1098,25.1198,11200.0
2008-08-27 13:50:00,25.12,25.12,25.1,25.1,7900.0,25.1198,25.1198,25.0998,25.0998,7900.0
2008-08-27 14:00:00,25.1,25.11,25.08,25.09,5200.0,25.0998,25.1098,25.0798,25.0898,5200.0
2008-08-27 14:10:00,25.09,25.1,25.08,25.1,5900.0,25.0898,25.0998,25.0798,25.0998,5900.0
2008-08-27 14:20:00,25.1,25.12,25.1,25.12,16800.0,25.0998,25.1198,25.0998,25.1198,16800.0
2008-08-27 14:30:00,25.11,25.12,25.1,25.12,8400.0,25.1098,25.1198,25.0998,25.1198,8400.0
2008-08-27 14:40:00,25.12,25.13,25.1,25.1,20800.0,25.1198,25.1298,25.0998,25.0998,20800.0
2008-08-27 14:50:00,25.11,25.13,25.08,25.09,12600.0,25.1098,25.1298,25.0798,25.0898,12600.0
2008-08-27 15:00:00,25.08,25.11,25.08,25.11,17900.0,25.0798,25.1098,25.0798,25.1098,17900.0
2008-08-27 15:10:00,25.1,25.1,25.09,25.1,16300.0,25.0998,25.0998,25.0898,25.0998,16300.0
2008-08-27 15:20:00,25.1,25.11,25.08,25.08,16100.0,25.0998,25.1098,25.0798,25.0798,16100.0
2008-08-27 15:30:00,25.08,25.12,25.07,25.11,37300.0,25.0798,25.1198,25.0698,25.1098,37300.0
2008-08-27 15:40:00,25.11,25.13,25.09,25.1,42600.0,25.1098,25.1298,25.0898,25.0998,42600.0
2008-08-27 15:50:00,25.1,25.13,25.1,25.1,36600.0,25.0998,25.1298,25.0998,25.0998,36600.0
2008-08-28 09:30:00,25.11,25.22,25.06,25.16,14800.0,25.1098,25.2198,25.0598,25.1598,14800.0
2008-08-28 09:40:00,25.15,25.2,25.15,25.15,5200.0,25.1498,25.1998,25.1498,25.1498,5200.0
2008-08-28 09:50:00,25.15,25.19,25.15,25.16,21700.0,25.1498,25.1898,25.1498,25.1598,21700.0
2008-08-28 10:00:00,25.17,25.18,25.09,25.1,29400.0,25.1698,25.1798,25.0898,25.0998,29400.0
2008-08-28 10:10:00,25.1,25.17,25.1,25.15,9600.0,25.0998,25.1698,25.0998,25.1498,9600.0
2008-08-28 10:20:00,25.15,25.18,25.1,25.17,25700.0,25.1498,25.1798,25.0998,25.1698,25700.0
2008-08-28 10:30:00,25.17,25.18,25.14,25.15,12100.0,25.1698,25.1798,25.1398,25.1498,12100.0
2008-08-28 10:40:00,25.16,25.2,25.15,25.18,14000.0,25.1598,25.1998,25.1498,25.1798,14000.0
2008-08-28 10:50:00,25.18,25.2,25.16,25.17,10300.0,25.1798,25.1998,25.1598,25.1698,10300.0
2008-08-28 11:00:00,25.16,25.25,25.16,25.22,36000.0,25.1598,25.2498,25.1598,25.2198,36000.0
2008-08-28 11:10:00,25.22,25.22,25.18,25.2,11200.0,25.2198,25.2198,25.1798,25.1998,11200.0
2008-08-28 11:20:00,25.21,25.22,25.16,25.18,12100.0,25.2098,25.2198,25.1598,25.1798,12100.0
2008-08-28 11:30:00,25.18,25.21,25.17,25.2,9600.0,25.1798,25.2098,25.1698,25.1998,9600.0
2008-08-28 11:40:00,25.2,25.21,25.16,25.16,12500.0,25.1998,25.2098,25.1598,25.1598,12500.0
2008-08-28 11:50:00,25.16,25.22,25.16,25.2,28400.0,25.1598,25.2198,25.1598,25.1998,28400.0
2008-08-28 12:00:00,25.19,25.2,25.13,25.14,10800.0,25.1898,25.1998,25.1298,25.1398,10800.0
2008-08-28 12:10:00,25.14,25.14,25.1,25.1,19500.0,25.1398,25.1398,25.0998,25.0998,19500.0
2008-08-28 12:20:00,25.1,25.13,25.1,25.1,11400.0,25.0998,25.1298,25.0998,25.0998,11400.0
2008-08-28 12:30:00,25.11,25.11,25.08,25.09,10900.0,25.1098,25.1098,25.0798,25.0898,10900.0
2008-08-28 12:40:00,25.09,25.1,25.09,25.1,3700.0,25.0898,25.0998,25.0898,25.0998,3700.0
2008-08-28 12:50:00,25.09,25.1,25.09,25.1,6000.0,25.0898,25.0998,25.0898,25.0998,6000.0
2008-08-28 13:00:00,25.1,25.1,25.09,25.1,5600.0,25.0998,25.0998,25.0898,25.0998,5600.0
2008-08-28 13:10:00,25.1,25.1,25.09,25.1,9500.0,25.0998,25.0998,25.0898,25.0998,9500.0
2008-08-28 13:20:00,25.1,25.1,25.09,25.1,4700.0,25.0998,25.0998,25.0898,25.0998,4700.0
2008-08-28 13:30:00,25.1,25.11,25.09,25.1,22700.0,25.0998,25.1098,25.0898,25.0998,22700.0
2008-08-28 13:40:00,25.1,25.1,25.09,25.1,7600.0,25.0998,25.0998,25.0898,25.0998,7600.0
2008-08-28 13:50:00,25.1,25.11,25.09,25.1,41800.0,25.0998,25.1098,25.0898,25.0998,41800.0
2008-08-28 14:00:00,25.11,25.11,25.08,25.09,19200.0,25.1098,25.1098,25.0798,25.0898,19200.0
2008-08-28 14:10:00,25.1,25.11,25.1,25.1,27800.0,25.0998,25.1098,25.0998,25.0998,27800.0
2008-08-28 14:20:00,25.1,25.1,25.1,25.1,13300.0,25.0998,25.0998,25.0998,25.0998,13300.0
2008-08-28 14:30:00,25.1,25.11,25.09,25.1,26200.0,25.0998,25.1098,25.0898,25.0998,26200.0
2008-08-28 14:40:00,25.1,25.11,25.1,25.1,26900.0,25.0998,25.1098,25.0998,25.0998,26900.0
2008-08-28 14:50:00,25.1,25.11,25.1,25.11,28300.0,25.0998,25.1098,25.0998,25.1098,28300.0
2008-08-28 15:00:00,25.1,25.1,25.08,25.1,19600.0,25.0998,25.0998,25.0798,25.0998,19600.0
2008-08-28 15:10:00,25.1,25.1,25.09,25.1,8100.0,25.0998,25.0998,25.0898,25.0998,8100.0
2008-08-28 15:20:00,25.1,25.11,25.08,25.1,31800.0,25.0998,25.1098,25.0798,25.0998,31800.0
2008-08-28 15:30:00,25.09,25.11,25.09,25.1,28400.0,25.0898,25.1098,25.0898,25.0998,28400.0
2008-08-28 15:40:00,25.1,25.18,25.08,25.1,57100.0,25.0998,25.1798,25.0798,25.0998,57100.0
2008-08-28 15:50:00,25.1,25.12,25.09,25.09,46400.0,25.0998,25.1198,25.0898,25.0898,46400.0
2008-08-29 09:30:00,25.17,25.22,25.15,25.15,27600.0,25.1698,25.2198,25.1498,25.1498,27600.0
2008-08-29 09:40:00,25.15,25.16,25.12,25.12,20400.0,25.1498,25.1598,25.1198,25.1198,20400.0
2008-08-29 09:50:00,25.12,25.12,25.0,25.04,12700.0,25.1198,25.1198,24.9998,25.0398,12700.0
2008-08-29 10:00:00,25.01,25.02,25.0,25.01,16000.0,25.0098,25.0198,24.9998,25.0098,16000.0
2008-08-29 10:10:00,25.0,25.01,24.99,25.0,10300.0,24.9998,25.0098,24.9898,24.9998,10300.0
2008-08-29 10:20:00,25.0,25.01,25.0,25.0,10400.0,24.9998,25.0098,24.9998,24.9998,10400.0
2008-08-29 10:30:00,25.0,25.01,24.99,24.99,46800.0,24.9998,25.0098,24.9898,24.9898,46800.0
2008-08-29 10:40:00,24.99,25.0,24.96,25.0,21400.0,24.9898,24.9998,24.9598,24.9998,21400.0
2008-08-29 10:50:00,25.0,25.03,24.98,25.0,22700.0,24.9998,25.0298,24.9798,24.9998,22700.0
2008-08-29 11:00:00,25.01,25.01,25.0,25.0,5000.0,25.0098,25.0098,24.9998,24.9998,5000.0
2008-08-29 11:10:00,25.01,25.01,25.0,25.01,1400.0,25.0098,25.0098,24.9998,25.0098,1400.0
2008-08-29 11:20:00,25.0,25.01,25.0,25.0,4200.0,24.9998,25.0098,24.9998,24.9998,4200.0
2008-08-29 11:30:00,25.0,25.01,25.0,25.0,11200.0,24.9998,25.0098,24.9998,24.9998,11200.0
2008-08-29 11:40:00,25.0,25.01,25.0,25.0,8000.0,24.9998,25.0098,24.9998,24.9998,8000.0
2008-08-29 11:50:00,25.0,25.01,25.0,25.0,4400.0,24.9998,25.0098,24.9998,24.9998,4400.0
2008-08-29 12:00:00,25.0,25.01,25.0,25.0,7200.0,24.9998,25.0098,24.9998,24.9998,7200.0
2008-08-29 12:10:00,25.01,25.01,25.0,25.01,4300.0,25.0098,25.0098,24.9998,25.0098,4300.0
2008-08-29 12:20:00,25.0,25.02,25.0,25.0,2400.0,24.9998,25.0198,24.9998,24.9998,2400.0
2008-08-29 12:30:00,25.0,25.02,25.0,25.01,4700.0,24.9998,25.0198,24.9998,25.0098,4700.0
2008-08-29 12:40:00,25.01,25.01,25.0,25.0,3900.0,25.0098,25.0098,24.9998,24.9998,3900.0
2008-08-29 12:50:00,25.01,25.03,25.0,25.02,6100.0,25.0098,25.0298,24.9998,25.0198,6100.0
2008-08-29 13:00:00,25.03,25.06,25.02,25.05,3500.0,25.0298,25.0598,25.0198,25.0498,3500.0
2008-08-29 13:10:00,25.05,25.06,25.05,25.06,1700.0,25.0498,25.0598,25.0498,25.0598,1700.0
2008-08-29 13:20:00,25.05,25.06,25.05,25.06,4400.0,25.0498,25.0598,25.0498,25.0598,4400.0
2008-08-29 13:30:00,25.05,25.06,25.05,25.05,2900.0,25.0498,25.0598,25.0498,25.0498,2900.0
2008-08-29 13:40:00,25.05,25.06,25.05,25.05,1500.0,25.0498,25.0598,25.0498,25.0498,1500.0
2008-08-29 13:50:00,25.05,25.06,25.05,25.06,3100.0,25.0498,25.0598,25.0498,25.0598,3100.0
2008-08-29 14:00:00,25.05,25.06,25.05,25.05,1700.0,25.0498,25.0598,25.0498,25.0498,1700.0
2008-08-29 14:10:00,25.05,25.05,25.02,25.03,8500.0,25.0498,25.0498,25.0198,25.0298,8500.0
2008-08-29 14:20:00,25.03,25.06,25.01,25.06,13400.0,25.0298,25.0598,25.0098,25.0598,13400.0
2008-08-29 14:30:00,25.07,25.07,25.04,25.06,8500.0,25.0698,25.0698,25.0398,25.0598,8500.0
2008-08-29 14:40:00,25.05,25.08,25.05,25.06,10000.0,25.0498,25.0798,25.0498,25.0598,10000.0
2008-08-29 14:50:00,25.06,25.06,25.05,25.06,9100.0,25.0598,25.0598,25.0498,25.0598,9100.0
2008-08-29 15:00:00,25.06,25.06,25.04,25.06,17200.0,25.0598,25.0598,25.0398,25.0598,17200.0
2008-08-29 15:10:00,25.06,25.06,25.05,25.05,7400.0,25.0598,25.0598,25.0498,25.0498,7400.0
2008-08-29 15:20:00,25.05,25.06,25.05,25.05,10100.0,25.0498,25.0598,25.0498,25.0498,10100.0
2008-08-29 15:30:00,25.05,25.06,25.03,25.05,15300.0,25.0498,25.0598,25.0298,25.0498,15300.0
2008-08-29 15:40:00,25.05,25.06,25.02,25.03,17500.0,25.0498,25.0598,25.0198,25.0298,17500.0
2008-08-29 15:50:00,25.02,25.07,25.02,25.07,51400.0,25.0198,25.0698,25.0198,25.0698,51400.0
2008-09-02 09:30:00,25.33,25.34,25.18,25.24,12500.0,25.3298,25.3398,25.1798,25.2398,12500.0
2008-09-02 09:40:00,25.25,25.3,25.07,25.15,16600.0,25.2498,25.2998,25.0698,25.1498,16600.0
2008-09-02 09:50:00,25.16,25.17,25.09,25.1,12500.0,25.1598,25.1698,25.0898,25.0998,12500.0
2008-09-02 10:00:00,25.09,25.11,25.0,25.01,38200.0,25.0898,25.1098,24.9998,25.0098,38200.0
2008-09-02 10:10:00,25.0,25.01,24.89,24.89,70200.0,24.9998,25.0098,24.8898,24.8898,70200.0
2008-09-02 10:20:00,24.89,24.89,24.79,24.86,60800.0,24.8898,24.8898,24.7898,24.8598,60800.0
2008-09-02 10:30:00,24.87,24.87,24.86,24.86,17100.0,24.8698,24.8698,24.8598,24.8598,17100.0
2008-09-02 10:40:00,24.86,24.87,24.65,24.75,74600.0,24.8598,24.8698,24.6498,24.7498,74600.0
2008-09-02 10:50:00,24.73,24.73,24.47,24.57,60900.0,24.7298,24.7298,24.4698,24.5698,60900.0
2008-09-02 11:00:00,24.57,24.63,24.56,24.57,37000.0,24.5698,24.6298,24.5598,24.5698,37000.0
2008-09-02 11:10:00,24.56,24.57,24.44,24.51,27100.0,24.5598,24.5698,24.4398,24.5098,27100.0
2008-09-02 11:20:00,24.5,24.51,24.49,24.49,15200.0,24.4998,24.5098,24.4898,24.4898,15200.0
2008-09-02 11:30:00,24.49,24.59,24.48,24.55,30700.0,24.4898,24.5898,24.4798,24.5498,30700.0
2008-09-02 11:40:00,24.57,24.57,24.49,24.5,22800.0,24.5698,24.5698,24.4898,24.4998,22800.0
2008-09-02 11:50:00,24.5,24.51,24.5,24.5,12000.0,24.4998,24.5098,24.4998,24.4998,12000.0
2008-09-02 12:00:00,24.51,24.51,24.5,24.51,5600.0,24.5098,24.5098,24.4998,24.5098,5600.0
2008-09-02 12:10:00,24.5,24.51,24.44,24.45,18200.0,24.4998,24.5098,24.4398,24.4498,18200.0
2008-09-02 12:20:00,24.43,24.43,24.15,24.16,45400.0,24.4298,24.4298,24.1499,24.1599,45400.0
2008-09-02 12:30:00,24.17,24.27,24.15,24.18,25000.0,24.1699,24.2699,24.1499,24.1799,25000.0
2008-09-02 12:40:00,24.18,24.35,24.17,24.35,25400.0,24.1799,24.3498,24.1699,24.3498,25400.0
2008-09-02 12:50:00,24.36,24.48,24.36,24.48,17100.0,24.3598,24.4798,24.3598,24.4798,17100.0
2008-09-02 13:00:00,24.48,24.48,24.45,24.46,4200.0,24.4798,24.4798,24.4498,24.4598,4200.0
2008-09-02 13:10:00,24.45,24.45,24.44,24.45,3800.0,24.4498,24.4498,24.4398,24.4498,3800.0
2008-09-02 13:20:00,24.45,24.46,24.45,24.46,6900.0,24.4498,24.4598,24.4498,24.4598,6900.0
2008-09-02 13:30:00,24.47,24.52,24.46,24.51,7700.0,24.4698,24.5198,24.4598,24.5098,7700.0
2008-09-02 13:40:00,24.5,24.51,24.44,24.44,9200.0,24.4998,24.5098,24.4398,24.4398,9200.0
2008-09-02 13:50:00,24.44,24.44,24.4,24.4,18200.0,24.4398,24.4398,24.3998,24.3998,18200.0
2008-09-02 14:00:00,24.4,24.41,24.37,24.41,17100.0,24.3998,24.4098,24.3698,24.4098,17100.0
2008-09-02 14:10:00,24.4,24.4,24.3,24.31,33900.0,24.3998,24.3998,24.2999,24.3099,33900.0
2008-09-02 14:20:00,24.3,24.31,24.25,24.27,11600.0,24.2999,24.3099,24.2499,24.2699,11600.0
2008-09-02 14:30:00,24.26,24.31,24.23,24.25,18600.0,24.2599,24.3099,24.2299,24.2499,18600.0
2008-09-02 14:40:00,24.25,24.31,24.25,24.3,13700.0,24.2499,24.3099,24.2499,24.2999,13700.0
2008-09-02 14:50:00,24.31,24.31,24.25,24.25,19000.0,24.3099,24.3099,24.2499,24.2499,19000.0
2008-09-02 15:00:00,24.25,24.27,24.24,24.26,20900.0,24.2499,24.2699,24.2399,24.2599,20900.0
2008-09-02 15:10:00,24.26,24.28,24.25,24.27,27600.0,24.2599,24.2799,24.2499,24.2699,27600.0
2008-09-02 15:20:00,24.27,24.41,24.27,24.41,36700.0,24.2699,24.4098,24.2699,24.4098,36700.0
2008-09-02 15:30:00,24.41,24.51,24.39,24.49,56300.0,24.4098,24.5098,24.3898,24.4898,56300.0
2008-09-02 15:40:00,24.5,24.51,24.39,24.39,74900.0,24.4998,24.5098,24.3898,24.3898,74900.0
2008-09-02 15:50:00,24.39,24.61,24.38,24.55,201300.0,24.3898,24.6098,24.3798,24.5498,201300.0
2008-09-03 09:30:00,24.51,24.6,24.34,24.36,16200.0,24.5098,24.5998,24.3398,24.3598,16200.0
2008-09-03 09:40:00,24.36,24.5,24.36,24.49,11000.0,24.3598,24.4998,24.3598,24.4898,11000.0
2008-09-03 09:50:00,24.5,24.53,24.48,24.5,52800.0,24.4998,24.5298,24.4798,24.4998,52800.0
2008-09-03 10:00:00,24.5,24.51,24.46,24.46,31700.0,24.4998,24.5098,24.4598,24.4598,31700.0
2008-09-03 10:10:00,24.46,24.47,24.34,24.34,31600.0,24.4598,24.4698,24.3398,24.3398,31600.0
2008-09-03 10:20:00,24.33,24.35,24.24,24.25,37500.0,24.3299,24.3498,24.2399,24.2499,37500.0
2008-09-03 10:30:00,24.25,24.3,24.21,24.3,41200.0,24.2499,24.2999,24.2099,24.2999,41200.0
2008-09-03 10:40:00,24.3,24.32,24.24,24.26,25700.0,24.2999,24.3199,24.2399,24.2599,25700.0
2008-09-03 10:50:00,24.26,24.26,24.14,24.2,25900.0,24.2599,24.2599,24.1399,24.1999,25900.0
2008-09-03 11:00:00,24.21,24.3,24.2,24.28,18000.0,24.2099,24.2999,24.1999,24.2799,18000.0
2008-09-03 11:10:00,24.28,24.28,24.07,24.1,30600.0,24.2799,24.2799,24.0699,24.0999,30600.0
2008-09-03 11:20:00,24.09,24.12,23.63,23.81,99400.0,24.0899,24.1199,23.6299,23.8099,99400.0
2008-09-03 11:30:00,23.84,23.9,23.24,23.24,115800.0,23.8399,23.8999,23.2399,23.2399,115800.0
2008-09-03 11:40:00,23.23,23.28,22.83,22.84,119900.0,23.2299,23.2799,22.8299,22.8399,119900.0
2008-09-03 11:50:00,22.85,23.1,21.34,23.1,1152500.0,22.8499,23.0999,21.3399,23.0999,1152500.0
2008-09-03 12:00:00,23.04,23.66,22.93,23.11,492600.0,23.0399,23.6599,22.9299,23.1099,492600.0
2008-09-03 12:10:00,23.09,23.33,22.91,23.29,118800.0,23.0899,23.3299,22.9099,23.2899,118800.0
2008-09-03 12:20:00,23.28,23.52,23.21,23.5,51100.0,23.2799,23.5199,23.2099,23.4999,51100.0
2008-09-03 12:30:00,23.5,23.8,23.41,23.44,208500.0,23.4999,23.7999,23.4099,23.4399,208500.0
2008-09-03 12:40:00,23.47,23.57,23.3,23.48,116000.0,23.4699,23.5699,23.2999,23.4799,116000.0
2008-09-03 12:50:00,23.47,23.52,23.41,23.5,58300.0,23.4699,23.5199,23.4099,23.4999,58300.0
2008-09-03 13:00:00,23.49,23.49,23.32,23.4,67500.0,23.4899,23.4899,23.3199,23.3999,67500.0
2008-09-03 13:10:00,23.4,23.4,23.17,23.31,51000.0,23.3999,23.3999,23.1699,23.3099,51000.0
2008-09-03 13:20:00,23.32,23.33,23.16,23.2,114000.0,23.3199,23.3299,23.1599,23.1999,114000.0
2008-09-03 13:30:00,23.22,23.26,23.18,23.2,45200.0,23.2199,23.2599,23.1799,23.1999,45200.0
2008-09-03 13:40:00,23.19,23.35,23.15,23.33,82200.0,23.1899,23.3499,23.1499,23.3299,82200.0
2008-09-03 13:50:00,23.28,23.36,23.19,23.21,21600.0,23.2799,23.3599,23.1899,23.2099,21600.0
2008-09-03 14:00:00,23.2,23.2,23.16,23.19,36800.0,23.1999,23.1999,23.1599,23.1899,36800.0
2008-09-03 14:10:00,23.18,23.19,22.92,22.96,94300.0,23.1799,23.1899,22.9199,22.9599,94300.0
2008-09-03 14:20:00,22.97,22.99,22.79,22.92,65000.0,22.9699,22.9899,22.7899,22.9199,65000.0
2008-09-03 14:30:00,22.92,23.13,22.87,23.01,62100.0,22.9199,23.1299,22.8699,23.0099,62100.0
2008-09-03 14:40:00,23.02,23.04,22.94,22.98,31300.0,23.0199,23.0399,22.9399,22.9799,31300.0
2008-09-03 14:50:00,22.97,23.01,22.95,23.0,32500.0,22.9699,23.0099,22.9499,22.9999,32500.0
2008-09-03 15:00:00,23.0,23.1,23.0,23.06,25500.0,22.9999,23.0999,22.9999,23.0599,25500.0
2008-09-03 15:10:00,23.06,23.08,23.05,23.06,27200.0,23.0599,23.0799,23.0499,23.0599,27200.0
2008-09-03 15:20:00,23.06,23.23,23.03,23.2,41300.0,23.0599,23.2299,23.0299,23.1999,41300.0
2008-09-03 15:30:00,23.19,23.2,23.07,23.08,30300.0,23.1899,23.1999,23.0699,23.0799,30300.0
2008-09-03 15:40:00,23.06,23.07,23.0,23.07,50900.0,23.0599,23.0699,22.9999,23.0699,50900.0
2008-09-03 15:50:00,23.05,23.26,23.02,23.19,128200.0,23.0499,23.2599,23.0199,23.1899,128200.0
2008-09-04 09:30:00,23.36,23.36,23.14,23.34,23400.0,23.3599,23.3599,23.1399,23.3399,23400.0
2008-09-04 09:40:00,23.34,23.38,23.28,23.34,22900.0,23.3399,23.3799,23.2799,23.3399,22900.0
2008-09-04 09:50:00,23.33,23.45,23.32,23.42,43100.0,23.3299,23.4499,23.3199,23.4199,43100.0
2008-09-04 10:00:00,23.42,23.43,23.34,23.41,19100.0,23.4199,23.4299,23.3399,23.4099,19100.0
2008-09-04 10:10:00,23.39,23.4,23.05,23.05,27600.0,23.3899,23.3999,23.0499,23.0499,27600.0
2008-09-04 10:20:00,23.08,23.08,23.04,23.05,13200.0,23.0799,23.0799,23.0399,23.0499,13200.0
2008-09-04 10:30:00,23.07,23.32,23.05,23.11,39600.0,23.0699,23.3199,23.0499,23.1099,39600.0
2008-09-04 10:40:00,23.11,23.14,23.08,23.08,48000.0,23.1099,23.1399,23.0799,23.0799,48000.0
2008-09-04 10:50:00,23.08,23.1,23.08,23.09,41400.0,23.0799,23.0999,23.0799,23.0899,41400.0
2008-09-04 11:00:00,23.09,23.1,23.03,23.06,50500.0,23.0899,23.0999,23.0299,23.0599,50500.0
2008-09-04 11:10:00,23.05,23.07,22.98,23.0,41700.0,23.0499,23.0699,22.9799,22.9999,41700.0
2008-09-04 11:20:00,22.99,23.0,22.9,23.0,113700.0,22.9899,22.9999,22.8999,22.9999,113700.0
2008-09-04 11:30:00,23.0,23.1,23.0,23.1,9800.0,22.9999,23.0999,22.9999,23.0999,9800.0
2008-09-04 11:40:00,23.1,23.3,23.1,23.25,34400.0,23.0999,23.2999,23.0999,23.2499,34400.0
2008-09-04 11:50:00,23.26,23.3,23.23,23.24,17100.0,23.2599,23.2999,23.2299,23.2399,17100.0
2008-09-04 12:00:00,23.24,23.25,23.19,23.22,32400.0,23.2399,23.2499,23.1899,23.2199,32400.0
2008-09-04 12:10:00,23.22,23.26,23.19,23.24,8500.0,23.2199,23.2599,23.1899,23.2399,8500.0
2008-09-04 12:20:00,23.24,23.27,23.24,23.26,12700.0,23.2399,23.2699,23.2399,23.2599,12700.0
2008-09-04 12:30:00,23.25,23.37,23.25,23.36,45500.0,23.2499,23.3699,23.2499,23.3599,45500.0
2008-09-04 12:40:00,23.36,23.43,23.33,23.33,24000.0,23.3599,23.4299,23.3299,23.3299,24000.0
2008-09-04 12:50:00,23.33,23.35,23.32,23.34,18800.0,23.3299,23.3499,23.3199,23.3399,18800.0
2008-09-04 13:00:00,23.33,23.39,23.32,23.39,43400.0,23.3299,23.3899,23.3199,23.3899,43400.0
2008-09-04 13:10:00,23.38,23.39,23.33,23.34,14000.0,23.3799,23.3899,23.3299,23.3399,14000.0
2008-09-04 13:20:00,23.33,23.34,23.32,23.34,27700.0,23.3299,23.3399,23.3199,23.3399,27700.0
2008-09-04 13:30:00,23.33,23.33,23.25,23.26,16600.0,23.3299,23.3299,23.2499,23.2599,16600.0
2008-09-04 13:40:00,23.26,23.26,23.25,23.26,15900.0,23.2599,23.2599,23.2499,23.2599,15900.0
2008-09-04 13:50:00,23.25,23.25,23.13,23.13,16300.0,23.2499,23.2499,23.1299,23.1299,16300.0
2008-09-04 14:00:00,23.13,23.22,23.12,23.13,38200.0,23.1299,23.2199,23.1199,23.1299,38200.0
2008-09-04 14:10:00,23.14,23.2,23.13,23.18,24700.0,23.1399,23.1999,23.1299,23.1799,24700.0
2008-09-04 14:20:00,23.18,23.21,23.12,23.15,11900.0,23.1799,23.2099,23.1199,23.1499,11900.0
2008-09-04 14:30:00,23.18,23.18,23.08,23.1,10000.0,23.1799,23.1799,23.0799,23.0999,10000.0
2008-09-04 14:40:00,23.11,23.12,23.07,23.12,20500.0,23.1099,23.1199,23.0699,23.1199,20500.0
2008-09-04 14:50:00,23.12,23.19,23.07,23.19,13000.0,23.1199,23.1899,23.0699,23.1899,13000.0
2008-09-04 15:00:00,23.18,23.2,23.16,23.19,21500.0,23.1799,23.1999,23.1599,23.1899,21500.0
2008-09-04 15:10:00,23.18,23.19,23.15,23.19,15400.0,23.1799,23.1899,23.1499,23.1899,15400.0
2008-09-04 15:20:00,23.17,23.18,23.13,23.15,34000.0,23.1699,23.1799,23.1299,23.1499,34000.0
2008-09-04 15:30:00,23.14,23.22,23.13,23.21,34600.0,23.1399,23.2199,23.1299,23.2099,34600.0
2008-09-04 15:40:00,23.21,23.24,23.2,23.2,56400.0,23.2099,23.2399,23.1999,23.1999,56400.0
2008-09-04 15:50:00,23.2,23.32,23.15,23.23,123600.0,23.1999,23.3199,23.1499,23.2299,123600.0
2008-09-05 09:30:00,22.99,23.2,22.82,22.85,164300.0,22.9899,23.1999,22.8199,22.8499,164300.0
2008-09-05 09:40:00,22.86,23.28,22.65,22.96,86100.0,22.8599,23.2799,22.6499,22.9599,86100.0
2008-09-05 09:50:00,22.98,23.07,22.9,23.07,85600.0,22.9799,23.0699,22.8999,23.0699,85600.0
2008-09-05 10:00:00,23.09,23.57,23.06,23.54,141900.0,23.0899,23.5699,23.0599,23.5399,141900.0
2008-09-05 10:10:00,23.55,23.6,23.13,23.21,46100.0,23.5499,23.5999,23.1299,23.2099,46100.0
2008-09-05 10:20:00,23.26,23.38,23.05,23.05,30300.0,23.2599,23.3799,23.0499,23.0499,30300.0
2008-09-05 10:30:00,23.03,23.1,23.01,23.08,21400.0,23.0299,23.0999,23.0099,23.0799,21400.0
2008-09-05 10:40:00,23.09,23.26,23.07,23.19,44400.0,23.0899,23.2599,23.0699,23.1899,44400.0
2008-09-05 10:50:00,23.17,23.25,23.15,23.25,19700.0,23.1699,23.2499,23.1499,23.2499,19700.0
2008-09-05 11:00:00,23.25,23.45,23.24,23.39,37600.0,23.2499,23.4499,23.2399,23.3899,37600.0
2008-09-05 11:10:00,23.38,23.39,23.23,23.31,28000.0,23.3799,23.3899,23.2299,23.3099,28000.0
2008-09-05 11:20:00,23.3,23.35,23.23,23.28,65100.0,23.2999,23.3499,23.2299,23.2799,65100.0
2008-09-05 11:30:00,23.27,23.28,23.24,23.27,20400.0,23.2699,23.2799,23.2399,23.2699,20400.0
2008-09-05 11:40:00,23.27,23.47,23.26,23.43,38500.0,23.2699,23.4699,23.2599,23.4299,38500.0
2008-09-05 11:50:00,23.41,23.43,23.34,23.34,27400.0,23.4099,23.4299,23.3399,23.3399,27400.0
2008-09-05 12:00:00,23.34,23.34,23.3,23.31,20900.0,23.3399,23.3399,23.2999,23.3099,20900.0
2008-09-05 12:10:00,23.31,23.43,23.3,23.3,21900.0,23.3099,23.4299,23.2999,23.2999,21900.0
2008-09-05 12:20:00,23.3,23.47,23.3,23.47,12600.0,23.2999,23.4699,23.2999,23.4699,12600.0
2008-09-05 12:30:00,23.47,23.52,23.45,23.49,17500.0,23.4699,23.5199,23.4499,23.4899,17500.0
2008-09-05 12:40:00,23.49,23.5,23.42,23.5,17100.0,23.4899,23.4999,23.4199,23.4999,17100.0
2008-09-05 12:50:00,23.5,23.6,23.49,23.59,31700.0,23.4999,23.5999,23.4899,23.5899,31700.0
2008-09-05 13:00:00,23.59,23.6,23.54,23.6,20100.0,23.5899,23.5999,23.5399,23.5999,20100.0
2008-09-05 13:10:00,23.59,23.65,23.56,23.63,14400.0,23.5899,23.6499,23.5599,23.6299,14400.0
2008-09-05 13:20:00,23.63,23.63,23.53,23.53,7200.0,23.6299,23.6299,23.5299,23.5299,7200.0
2008-09-05 13:30:00,23.53,23.54,23.5,23.5,35600.0,23.5299,23.5399,23.4999,23.4999,35600.0
2008-09-05 13:40:00,23.5,23.63,23.46,23.53,28800.0,23.4999,23.6299,23.4599,23.5299,28800.0
2008-09-05 13:50:00,23.53,23.55,23.5,23.52,13900.0,23.5299,23.5499,23.4999,23.5199,13900.0
2008-09-05 14:00:00,23.52,23.64,23.5,23.6,20100.0,23.5199,23.6399,23.4999,23.5999,20100.0
2008-09-05 14:10:00,23.61,23.69,23.59,23.69,20400.0,23.6099,23.6899,23.5899,23.6899,20400.0
2008-09-05 14:20:00,23.69,23.76,23.68,23.76,16500.0,23.6899,23.7599,23.6799,23.7599,16500.0
2008-09-05 14:30:00,23.77,23.89,23.72,23.76,29800.0,23.7699,23.8899,23.7199,23.7599,29800.0
2008-09-05 14:40:00,23.78,23.8,23.73,23.8,22000.0,23.7799,23.7999,23.7299,23.7999,22000.0
2008-09-05 14:50:00,23.78,23.87,23.76,23.76,83500.0,23.7799,23.8699,23.7599,23.7599,83500.0
2008-09-05 15:00:00,23.77,23.78,23.62,23.71,138400.0,23.7699,23.7799,23.6199,23.7099,138400.0
2008-09-05 15:10:00,23.71,23.77,23.68,23.74,29000.0,23.7099,23.7699,23.6799,23.7399,29000.0
2008-09-05 15:20:00,23.74,23.76,23.69,23.76,37200.0,23.7399,23.7599,23.6899,23.7599,37200.0
2008-09-05 15:30:00,23.75,23.81,23.68,23.81,64200.0,23.7499,23.8099,23.6799,23.8099,64200.0
2008-09-05 15:40:00,23.82,23.84,23.76,23.82,59900.0,23.8199,23.8399,23.7599,23.8199,59900.0
2008-09-05 15:50:00,23.82,23.84,23.46,23.6,177200.0,23.8199,23.8399,23.4599,23.5999,177200.0
2008-09-08 09:30:00,23.86,23.9,23.7,23.83,40900.0,23.8599,23.8999,23.6999,23.8299,40900.0
2008-09-08 09:40:00,23.81,23.91,23.69,23.89,50400.0,23.8099,23.9099,23.6899,23.8899,50400.0
2008-09-08 09:50:00,23.85,23.87,23.47,23.48,25300.0,23.8499,23.8699,23.4699,23.4799,25300.0
2008-09-08 10:00:00,23.48,23.6,23.4,23.59,42700.0,23.4799,23.5999,23.3999,23.5899,42700.0
2008-09-08 10:10:00,23.6,23.67,23.58,23.67,23900.0,23.5999,23.6699,23.5799,23.6699,23900.0
2008-09-08 10:20:00,23.7,23.75,23.69,23.74,9100.0,23.6999,23.7499,23.6899,23.7399,9100.0
2008-09-08 10:30:00,23.73,23.8,23.71,23.8,14300.0,23.7299,23.7999,23.7099,23.7999,14300.0
2008-09-08 10:40:00,23.81,23.98,23.8,23.95,12400.0,23.8099,23.9799,23.7999,23.9499,12400.0
2008-09-08 10:50:00,23.94,23.94,23.58,23.6,16900.0,23.9399,23.9399,23.5799,23.5999,16900.0
2008-09-08 11:00:00,23.59,23.64,23.38,23.59,11700.0,23.5899,23.6399,23.3799,23.5899,11700.0
2008-09-08 11:10:00,23.57,23.7,23.57,23.69,5000.0,23.5699,23.6999,23.5699,23.6899,5000.0
2008-09-08 11:20:00,23.68,23.7,23.6,23.68,10100.0,23.6799,23.6999,23.5999,23.6799,10100.0
2008-09-08 11:30:00,23.68,23.84,23.68,23.76,8800.0,23.6799,23.8399,23.6799,23.7599,8800.0
2008-09-08 11:40:00,23.77,23.77,23.66,23.69,272000.0,23.7699,23.7699,23.6599,23.6899,272000.0
2008-09-08 11:50:00,23.69,23.7,23.64,23.7,11000.0,23.6899,23.6999,23.6399,23.6999,11000.0
2008-09-08 12:00:00,23.7,23.7,23.57,23.58,9100.0,23.6999,23.6999,23.5699,23.5799,9100.0
2008-09-08 12:10:00,23.56,23.59,23.5,23.56,14900.0,23.5599,23.5899,23.4999,23.5599,14900.0
2008-09-08 12:20:00,23.56,23.58,23.47,23.52,20500.0,23.5599,23.5799,23.4699,23.5199,20500.0
2008-09-08 12:30:00,23.51,23.53,23.48,23.5,56300.0,23.5099,23.5299,23.4799,23.4999,56300.0
2008-09-08 12:40:00,23.5,23.52,23.48,23.48,39900.0,23.4999,23.5199,23.4799,23.4799,39900.0
2008-09-08 12:50:00,23.5,23.5,23.48,23.49,3500.0,23.4999,23.4999,23.4799,23.4899,3500.0
2008-09-08 13:00:00,23.5,23.5,23.45,23.45,8400.0,23.4999,23.4999,23.4499,23.4499,8400.0
2008-09-08 13:10:00,23.48,23.51,23.48,23.5,9400.0,23.4799,23.5099,23.4799,23.4999,9400.0
2008-09-08 13:20:00,23.49,23.5,23.47,23.5,8800.0,23.4899,23.4999,23.4699,23.4999,8800.0
2008-09-08 13:30:00,23.49,23.51,23.48,23.49,8200.0,23.4899,23.5099,23.4799,23.4899,8200.0
2008-09-08 13:40:00,23.48,23.49,23.46,23.47,11300.0,23.4799,23.4899,23.4599,23.4699,11300.0
2008-09-08 13:50:00,23.45,23.48,23.44,23.44,4800.0,23.4499,23.4799,23.4399,23.4399,4800.0
2008-09-08 14:00:00,23.44,23.48,23.42,23.45,14100.0,23.4399,23.4799,23.4199,23.4499,14100.0
2008-09-08 14:10:00,23.45,23.46,23.43,23.43,7100.0,23.4499,23.4599,23.4299,23.4299,7100.0
2008-09-08 14:20:00,23.44,23.47,23.43,23.45,30800.0,23.4399,23.4699,23.4299,23.4499,30800.0
2008-09-08 14:30:00,23.45,23.46,23.41,23.45,24900.0,23.4499,23.4599,23.4099,23.4499,24900.0
2008-09-08 14:40:00,23.44,23.44,23.37,23.37,13100.0,23.4399,23.4399,23.3699,23.3699,13100.0
2008-09-08 14:50:00,23.38,23.39,23.34,23.39,8800.0,23.3799,23.3899,23.3399,23.3899,8800.0
2008-09-08 15:00:00,23.39,23.42,23.31,23.31,11700.0,23.3899,23.4199,23.3099,23.3099,11700.0
2008-09-08 15:10:00,23.3,23.3,23.23,23.25,43200.0,23.2999,23.2999,23.2299,23.2499,43200.0
2008-09-08 15:20:00,23.25,23.27,23.24,23.25,48100.0,23.2499,23.2699,23.2399,23.2499,48100.0
2008-09-08 15:30:00,23.25,23.26,23.22,23.24,65800.0,23.2499,23.2599,23.2199,23.2399,65800.0
2008-09-08 15:40:00,23.25,23.25,23.16,23.19,40300.0,23.2499,23.2499,23.1599,23.1899,40300.0
2008-09-08 15:50:00,23.18,23.2,23.0,23.17,128700.0,23.1799,23.1999,22.9999,23.1699,128700.0
2008-09-09 09:30:00,23.35,23.35,23.0,23.01,45100.0,23.3499,23.3499,22.9999,23.0099,45100.0
2008-09-09 09:40:00,23.0,23.68,23.0,23.5,98800.0,22.9999,23.6799,22.9999,23.4999,98800.0
2008-09-09 09:50:00,23.49,23.63,23.48,23.63,51900.0,23.4899,23.6299,23.4799,23.6299,51900.0
2008-09-09 10:00:00,23.63,23.65,23.47,23.47,41100.0,23.6299,23.6499,23.4699,23.4699,41100.0
2008-09-09 10:10:00,23.49,23.5,23.35,23.39,33300.0,23.4899,23.4999,23.3499,23.3899,33300.0
2008-09-09 10:20:00,23.4,23.42,23.3,23.31,29400.0,23.3999,23.4199,23.2999,23.3099,29400.0
2008-09-09 10:30:00,23.3,23.31,23.24,23.3,45600.0,23.2999,23.3099,23.2399,23.2999,45600.0
2008-09-09 10:40:00,23.3,23.35,23.16,23.17,31300.0,23.2999,23.3499,23.1599,23.1699,31300.0
2008-09-09 10:50:00,23.18,23.19,22.95,23.02,110700.0,23.1799,23.1899,22.9499,23.0199,110700.0
2008-09-09 11:00:00,23.01,23.05,22.9,22.9,89000.0,23.0099,23.0499,22.8999,22.8999,89000.0
2008-09-09 11:10:00,22.9,22.92,22.68,22.68,59700.0,22.8999,22.9199,22.6799,22.6799,59700.0
2008-09-09 11:20:00,22.69,22.71,22.64,22.69,76900.0,22.6899,22.7099,22.6399,22.6899,76900.0
2008-09-09 11:30:00,22.69,22.76,22.56,22.69,116100.0,22.6899,22.7599,22.5599,22.6899,116100.0
2008-09-09 11:40:00,22.7,22.7,22.57,22.61,29100.0,22.6999,22.6999,22.5699,22.6099,29100.0
2008-09-09 11:50:00,22.62,22.62,22.57,22.57,68000.0,22.6199,22.6199,22.5699,22.5699,68000.0
2008-09-09 12:00:00,22.57,22.58,22.4,22.42,46800.0,22.5699,22.5799,22.3999,22.4199,46800.0
2008-09-09 12:10:00,22.41,22.42,22.24,22.33,120900.0,22.4099,22.4199,22.2399,22.3299,120900.0
2008-09-09 12:20:00,22.34,22.44,22.33,22.4,97800.0,22.3399,22.4399,22.3299,22.3999,97800.0
2008-09-09 12:30:00,22.39,22.41,22.39,22.4,27600.0,22.3899,22.4099,22.3899,22.3999,27600.0
2008-09-09 12:40:00,22.39,22.4,22.33,22.33,24800.0,22.3899,22.3999,22.3299,22.3299,24800.0
2008-09-09 12:50:00,22.34,22.34,22.25,22.29,21500.0,22.3399,22.3399,22.2499,22.2899,21500.0
2008-09-09 13:00:00,22.29,22.37,22.27,22.37,37500.0,22.2899,22.3699,22.2699,22.3699,37500.0
2008-09-09 13:10:00,22.36,22.38,22.27,22.27,165900.0,22.3599,22.3799,22.2699,22.2699,165900.0
2008-09-09 13:20:00,22.27,22.29,22.09,22.11,42700.0,22.2699,22.2899,22.0899,22.1099,42700.0
2008-09-09 13:30:00,22.11,22.11,21.95,22.04,59200.0,22.1099,22.1099,21.9499,22.0399,59200.0
2008-09-09 13:40:00,22.04,22.1,22.01,22.02,48900.0,22.0399,22.0999,22.0099,22.0199,48900.0
2008-09-09 13:50:00,22.02,22.05,22.02,22.04,44400.0,22.0199,22.0499,22.0199,22.0399,44400.0
2008-09-09 14:00:00,22.04,22.04,22.0,22.01,29400.0,22.0399,22.0399,21.9999,22.0099,29400.0
2008-09-09 14:10:00,22.02,22.12,22.01,22.04,40500.0,22.0199,22.1199,22.0099,22.0399,40500.0
2008-09-09 14:20:00,22.04,22.05,22.01,22.01,17300.0,22.0399,22.0499,22.0099,22.0099,17300.0
2008-09-09 14:30:00,22.01,22.02,21.83,21.84,44700.0,22.0099,22.0199,21.8299,21.8399,44700.0
2008-09-09 14:40:00,21.84,21.84,21.59,21.6,72800.0,21.8399,21.8399,21.5899,21.5999,72800.0
2008-09-09 14:50:00,21.6,21.63,21.47,21.51,90000.0,21.5999,21.6299,21.4699,21.5099,90000.0
2008-09-09 15:00:00,21.51,21.53,21.41,21.44,99500.0,21.5099,21.5299,21.4099,21.4399,99500.0
2008-09-09 15:10:00,21.43,21.66,20.56,21.36,219700.0,21.4299,21.6599,20.5599,21.3599,219700.0
2008-09-09 15:20:00,21.36,21.83,21.29,21.78,179100.0,21.3599,21.8299,21.2899,21.7799,179100.0
2008-09-09 15:30:00,21.77,21.95,21.7,21.78,129600.0,21.7699,21.9499,21.6999,21.7799,129600.0
2008-09-09 15:40:00,21.77,21.93,21.67,21.85,95500.0,21.7699,21.9299,21.6699,21.8499,95500.0
2008-09-09 15:50:00,21.84,21.87,21.71,21.75,99500.0,21.8399,21.8699,21.7099,21.7499,99500.0
2008-09-10 09:30:00,21.85,21.92,21.57,21.67,45700.0,21.8499,21.9199,21.5699,21.6699,45700.0
2008-09-10 09:40:00,21.68,21.7,21.57,21.6,159800.0,21.6799,21.6999,21.5699,21.5999,159800.0
2008-09-10 09:50:00,21.61,21.75,21.61,21.72,96700.0,21.6099,21.7499,21.6099,21.7199,96700.0
2008-09-10 10:00:00,21.71,22.08,21.7,22.05,47700.0,21.7099,22.0799,21.6999,22.0499,47700.0
2008-09-10 10:10:00,22.05,22.25,22.05,22.16,131300.0,22.0499,22.2499,22.0499,22.1599,131300.0
2008-09-10 10:20:00,22.16,22.16,21.9,22.01,71300.0,22.1599,22.1599,21.8999,22.0099,71300.0
2008-09-10 10:30:00,22.01,22.15,21.98,22.15,59300.0,22.0099,22.1499,21.9799,22.1499,59300.0
2008-09-10 10:40:00,22.13,22.15,21.96,21.99,25200.0,22.1299,22.1499,21.9599,21.9899,25200.0
2008-09-10 10:50:00,22.0,22.01,21.98,22.0,48800.0,21.9999,22.0099,21.9799,21.9999,48800.0
2008-09-10 11:00:00,22.0,22.06,21.89,22.0,42600.0,21.9999,22.0599,21.8899,21.9999,42600.0
2008-09-10 11:10:00,21.99,22.02,21.94,22.01,21000.0,21.9899,22.0199,21.9399,22.0099,21000.0
2008-09-10 11:20:00,22.0,22.02,21.99,22.02,52800.0,21.9999,22.0199,21.9899,22.0199,52800.0
2008-09-10 11:30:00,22.01,22.11,22.01,22.04,99300.0,22.0099,22.1099,22.0099,22.0399,99300.0
2008-09-10 11:40:00,22.05,22.05,21.96,21.97,53100.0,22.0499,22.0499,21.9599,21.9699,53100.0
2008-09-10 11:50:00,21.97,21.97,21.74,21.81,75400.0,21.9699,21.9699,21.7399,21.8099,75400.0
2008-09-10 12:00:00,21.81,21.81,21.75,21.76,41500.0,21.8099,21.8099,21.7499,21.7599,41500.0
2008-09-10 12:10:00,21.77,21.77,21.73,21.75,48100.0,21.7699,21.7699,21.7299,21.7499,48100.0
2008-09-10 12:20:00,21.76,21.77,21.68,21.69,32700.0,21.7599,21.7699,21.6799,21.6899,32700.0
2008-09-10 12:30:00,21.7,21.71,21.66,21.66,28900.0,21.6999,21.7099,21.6599,21.6599,28900.0
2008-09-10 12:40:00,21.66,21.7,21.64,21.64,89700.0,21.6599,21.6999,21.6399,21.6399,89700.0
2008-09-10 12:50:00,21.64,21.65,21.45,21.45,72800.0,21.6399,21.6499,21.4499,21.4499,72800.0
2008-09-10 13:00:00,21.46,21.53,21.36,21.38,48300.0,21.4599,21.5299,21.3599,21.3799,48300.0
2008-09-10 13:10:00,21.38,21.58,21.36,21.54,29600.0,21.3799,21.5799,21.3599,21.5399,29600.0
2008-09-10 13:20:00,21.55,21.6,21.45,21.46,91100.0,21.5499,21.5999,21.4499,21.4599,91100.0
2008-09-10 13:30:00,21.47,21.62,21.46,21.59,56300.0,21.4699,21.6199,21.4599,21.5899,56300.0
2008-09-10 13:40:00,21.6,21.6,21.53,21.53,13800.0,21.5999,21.5999,21.5299,21.5299,13800.0
2008-09-10 13:50:00,21.54,21.55,21.48,21.48,27700.0,21.5399,21.5499,21.4799,21.4799,27700.0
2008-09-10 14:00:00,21.48,21.5,21.41,21.5,20200.0,21.4799,21.4999,21.4099,21.4999,20200.0
2008-09-10 14:10:00,21.5,21.5,21.49,21.5,39000.0,21.4999,21.4999,21.4899,21.4999,39000.0
2008-09-10 14:20:00,21.5,21.63,21.49,21.62,33100.0,21.4999,21.6299,21.4899,21.6199,33100.0
2008-09-10 14:30:00,21.63,21.68,21.62,21.67,30600.0,21.6299,21.6799,21.6199,21.6699,30600.0
2008-09-10 14:40:00,21.67,21.7,21.65,21.68,103400.0,21.6699,21.6999,21.6499,21.6799,103400.0
2008-09-10 14:50:00,21.69,21.69,21.59,21.6,88400.0,21.6899,21.6899,21.5899,21.5999,88400.0
2008-09-10 15:00:00,21.6,21.66,21.59,21.63,59900.0,21.5999,21.6599,21.5899,21.6299,59900.0
2008-09-10 15:10:00,21.64,21.64,21.62,21.62,29500.0,21.6399,21.6399,21.6199,21.6199,29500.0
2008-09-10 15:20:00,21.63,21.69,21.6,21.64,77600.0,21.6299,21.6899,21.5999,21.6399,77600.0
2008-09-10 15:30:00,21.65,21.72,21.64,21.64,48300.0,21.6499,21.7199,21.6399,21.6399,48300.0
2008-09-10 15:40:00,21.64,21.66,21.53,21.63,92800.0,21.6399,21.6599,21.5299,21.6299,92800.0
2008-09-10 15:50:00,21.64,21.76,21.56,21.59,100300.0,21.6399,21.7599,21.5599,21.5899,100300.0
2008-09-11 09:30:00,21.35,21.56,21.13,21.42,22600.0,21.3499,21.5599,21.1299,21.4199,22600.0
2008-09-11 09:40:00,21.43,21.52,21.34,21.45,67400.0,21.4299,21.5199,21.3399,21.4499,67400.0
2008-09-11 09:50:00,21.44,21.45,21.3,21.37,272200.0,21.4399,21.4499,21.2999,21.3699,272200.0
2008-09-11 10:00:00,21.37,21.4,21.31,21.35,110100.0,21.3699,21.3999,21.3099,21.3499,110100.0
2008-09-11 10:10:00,21.35,21.51,21.29,21.51,43700.0,21.3499,21.5099,21.2899,21.5099,43700.0
2008-09-11 10:20:00,21.5,21.57,21.3,21.31,68800.0,21.4999,21.5699,21.2999,21.3099,68800.0
2008-09-11 10:30:00,21.31,21.41,21.27,21.33,48200.0,21.3099,21.4099,21.2699,21.3299,48200.0
2008-09-11 10:40:00,21.34,21.34,21.23,21.3,68600.0,21.3399,21.3399,21.2299,21.2999,68600.0
2008-09-11 10:50:00,21.31,21.35,21.28,21.32,119600.0,21.3099,21.3499,21.2799,21.3199,119600.0
2008-09-11 11:00:00,21.32,21.37,21.32,21.34,82000.0,21.3199,21.3699,21.3199,21.3399,82000.0
2008-09-11 11:10:00,21.34,21.35,21.13,21.13,73400.0,21.3399,21.3499,21.1299,21.1299,73400.0
2008-09-11 11:20:00,21.14,21.17,21.02,21.1,79800.0,21.1399,21.1699,21.0199,21.0999,79800.0
2008-09-11 11:30:00,21.1,21.19,21.05,21.15,96100.0,21.0999,21.1899,21.0499,21.1499,96100.0
2008-09-11 11:40:00,21.15,21.25,21.15,21.2,28600.0,21.1499,21.2499,21.1499,21.1999,28600.0
2008-09-11 11:50:00,21.2,21.37,21.2,21.29,78600.0,21.1999,21.3699,21.1999,21.2899,78600.0
2008-09-11 12:00:00,21.31,21.33,21.15,21.15,80500.0,21.3099,21.3299,21.1499,21.1499,80500.0
2008-09-11 12:10:00,21.15,21.15,21.11,21.13,26000.0,21.1499,21.1499,21.1099,21.1299,26000.0
2008-09-11 12:20:00,21.14,21.15,20.96,20.99,278100.0,21.1399,21.1499,20.9599,20.9899,278100.0
2008-09-11 12:30:00,20.97,21.01,20.76,20.93,227600.0,20.9699,21.0099,20.7599,20.9299,227600.0
2008-09-11 12:40:00,20.92,21.11,20.78,21.09,59300.0,20.9199,21.1099,20.7799,21.0899,59300.0
2008-09-11 12:50:00,21.1,21.21,21.09,21.21,38000.0,21.0999,21.2099,21.0899,21.2099,38000.0
2008-09-11 13:00:00,21.2,21.33,21.2,21.3,47400.0,21.1999,21.3299,21.1999,21.2999,47400.0
2008-09-11 13:10:00,21.3,21.31,21.12,21.16,44900.0,21.2999,21.3099,21.1199,21.1599,44900.0
2008-09-11 13:20:00,21.15,21.28,21.13,21.28,36500.0,21.1499,21.2799,21.1299,21.2799,36500.0
2008-09-11 13:30:00,21.28,21.3,21.17,21.21,69900.0,21.2799,21.2999,21.1699,21.2099,69900.0
2008-09-11 13:40:00,21.2,21.28,21.17,21.28,14200.0,21.1999,21.2799,21.1699,21.2799,14200.0
2008-09-11 13:50:00,21.28,21.37,21.28,21.37,20200.0,21.2799,21.3699,21.2799,21.3699,20200.0
2008-09-11 14:00:00,21.36,21.4,21.35,21.39,40400.0,21.3599,21.3999,21.3499,21.3899,40400.0
2008-09-11 14:10:00,21.39,21.45,21.38,21.45,38600.0,21.3899,21.4499,21.3799,21.4499,38600.0
2008-09-11 14:20:00,21.44,21.5,21.43,21.45,34700.0,21.4399,21.4999,21.4299,21.4499,34700.0
2008-09-11 14:30:00,21.45,21.5,21.41,21.5,27300.0,21.4499,21.4999,21.4099,21.4999,27300.0
2008-09-11 14:40:00,21.49,21.62,21.45,21.62,57400.0,21.4899,21.6199,21.4499,21.6199,57400.0
2008-09-11 14:50:00,21.62,21.69,21.61,21.67,40000.0,21.6199,21.6899,21.6099,21.6699,40000.0
2008-09-11 15:00:00,21.67,21.83,21.65,21.8,48200.0,21.6699,21.8299,21.6499,21.7999,48200.0
2008-09-11 15:10:00,21.8,21.85,21.72,21.73,37700.0,21.7999,21.8499,21.7199,21.7299,37700.0
2008-09-11 15:20:00,21.72,21.8,21.61,21.61,34700.0,21.7199,21.7999,21.6099,21.6099,34700.0
2008-09-11 15:30:00,21.61,21.69,21.52,21.65,56700.0,21.6099,21.6899,21.5199,21.6499,56700.0
2008-09-11 15:40:00,21.65,21.71,21.62,21.67,84800.0,21.6499,21.7099,21.6199,21.6699,84800.0
2008-09-11 15:50:00,21.67,21.82,21.61,21.64,151900.0,21.6699,21.8199,21.6099,21.6399,151900.0
2008-09-12 09:30:00,20.9,21.75,20.51,20.92,107300.0,20.8999,21.7499,20.5099,20.9199,107300.0
2008-09-12 09:40:00,20.92,20.96,20.75,20.86,33000.0,20.9199,20.9599,20.7499,20.8599,33000.0
2008-09-12 09:50:00,20.9,21.12,20.9,21.1,19000.0,20.8999,21.1199,20.8999,21.0999,19000.0
2008-09-12 10:00:00,21.1,21.26,21.03,21.26,28100.0,21.0999,21.2599,21.0299,21.2599,28100.0
2008-09-12 10:10:00,21.25,21.34,21.21,21.25,32900.0,21.2499,21.3399,21.2099,21.2499,32900.0
2008-09-12 10:20:00,21.25,21.31,21.19,21.26,13200.0,21.2499,21.3099,21.1899,21.2599,13200.0
2008-09-12 10:30:00,21.27,21.29,21.19,21.22,13300.0,21.2699,21.2899,21.1899,21.2199,13300.0
2008-09-12 10:40:00,21.22,21.3,21.21,21.22,20500.0,21.2199,21.2999,21.2099,21.2199,20500.0
2008-09-12 10:50:00,21.21,21.48,21.21,21.48,10600.0,21.2099,21.4799,21.2099,21.4799,10600.0
2008-09-12 11:00:00,21.48,21.5,21.34,21.48,21500.0,21.4799,21.4999,21.3399,21.4799,21500.0
2008-09-12 11:10:00,21.49,21.64,21.47,21.61,24300.0,21.4899,21.6399,21.4699,21.6099,24300.0
2008-09-12 11:20:00,21.63,21.82,21.61,21.63,21200.0,21.6299,21.8199,21.6099,21.6299,21200.0
2008-09-12 11:30:00,21.63,21.67,21.56,21.67,10600.0,21.6299,21.6699,21.5599,21.6699,10600.0
2008-09-12 11:40:00,21.67,21.67,21.58,21.64,9400.0,21.6699,21.6699,21.5799,21.6399,9400.0
2008-09-12 11:50:00,21.64,21.65,21.53,21.54,8400.0,21.6399,21.6499,21.5299,21.5399,8400.0
2008-09-12 12:00:00,21.54,21.57,21.52,21.52,13200.0,21.5399,21.5699,21.5199,21.5199,13200.0
2008-09-12 12:10:00,21.55,21.61,21.47,21.61,21000.0,21.5499,21.6099,21.4699,21.6099,21000.0
2008-09-12 12:20:00,21.63,21.66,21.55,21.66,18400.0,21.6299,21.6599,21.5499,21.6599,18400.0
2008-09-12 12:30:00,21.64,21.79,21.62,21.78,17500.0,21.6399,21.7899,21.6199,21.7799,17500.0
2008-09-12 12:40:00,21.78,21.78,21.66,21.68,22000.0,21.7799,21.7799,21.6599,21.6799,22000.0
2008-09-12 12:50:00,21.69,21.7,21.6,21.61,4800.0,21.6899,21.6999,21.5999,21.6099,4800.0
2008-09-12 13:00:00,21.61,21.63,21.58,21.58,7600.0,21.6099,21.6299,21.5799,21.5799,7600.0
2008-09-12 13:10:00,21.59,21.65,21.58,21.63,16200.0,21.5899,21.6499,21.5799,21.6299,16200.0
2008-09-12 13:20:00,21.63,21.73,21.62,21.71,9300.0,21.6299,21.7299,21.6199,21.7099,9300.0
2008-09-12 13:30:00,21.71,21.75,21.71,21.73,16900.0,21.7099,21.7499,21.7099,21.7299,16900.0
2008-09-12 13:40:00,21.73,21.85,21.7,21.82,22600.0,21.7299,21.8499,21.6999,21.8199,22600.0
2008-09-12 13:50:00,21.84,21.89,21.81,21.84,26100.0,21.8399,21.8899,21.8099,21.8399,26100.0
2008-09-12 14:00:00,21.85,21.85,21.69,21.75,12700.0,21.8499,21.8499,21.6899,21.7499,12700.0
2008-09-12 14:10:00,21.75,21.88,21.75,21.82,23300.0,21.7499,21.8799,21.7499,21.8199,23300.0
2008-09-12 14:20:00,21.82,21.89,21.79,21.86,16200.0,21.8199,21.8899,21.7899,21.8599,16200.0
2008-09-12 14:30:00,21.86,21.87,21.73,21.86,13900.0,21.8599,21.8699,21.7299,21.8599,13900.0
2008-09-12 14:40:00,21.86,22.0,21.86,21.98,22500.0,21.8599,21.9999,21.8599,21.9799,22500.0
2008-09-12 14:50:00,21.98,22.08,21.93,22.03,17500.0,21.9799,22.0799,21.9299,22.0299,17500.0
2008-09-12 15:00:00,22.04,22.12,21.92,21.94,58600.0,22.0399,22.1199,21.9199,21.9399,58600.0
2008-09-12 15:10:00,21.94,21.99,21.88,21.93,22100.0,21.9399,21.9899,21.8799,21.9299,22100.0
2008-09-12 15:20:00,21.93,21.95,21.84,21.92,27200.0,21.9299,21.9499,21.8399,21.9199,27200.0
2008-09-12 15:30:00,21.92,21.93,21.82,21.84,45300.0,21.9199,21.9299,21.8199,21.8399,45300.0
2008-09-12 15:40:00,21.84,21.87,21.77,21.79,43500.0,21.8399,21.8699,21.7699,21.7899,43500.0
2008-09-12 15:50:00,21.78,21.89,21.54,21.89,83400.0,21.7799,21.8899,21.5399,21.8899,83400.0
2008-09-15 09:30:00,15.76,16.5,15.71,15.87,780000.0,15.7599,16.4999,15.7099,15.8699,780000.0
2008-09-15 09:40:00,15.87,16.14,15.8,16.0,1397700.0,15.8699,16.1399,15.7999,15.9999,1397700.0
2008-09-15 09:50:00,16.0,16.05,15.91,16.0,753600.0,15.9999,16.0499,15.9099,15.9999,753600.0
2008-09-15 10:00:00,16.0,16.04,15.97,16.0,492900.0,15.9999,16.0399,15.9699,15.9999,492900.0
2008-09-15 10:10:00,16.0,16.19,16.0,16.14,316300.0,15.9999,16.1899,15.9999,16.1399,316300.0
2008-09-15 10:20:00,16.15,16.42,16.0,16.15,354200.0,16.1499,16.4199,15.9999,16.1499,354200.0
2008-09-15 10:30:00,16.15,16.6,16.15,16.5,428800.0,16.1499,16.5999,16.1499,16.4999,428800.0
2008-09-15 10:40:00,16.5,16.5,16.3,16.33,412200.0,16.4999,16.4999,16.2999,16.3299,412200.0
2008-09-15 10:50:00,16.33,16.51,16.31,16.43,516500.0,16.3299,16.5099,16.3099,16.4299,516500.0
2008-09-15 11:00:00,16.42,16.49,16.35,16.43,195000.0,16.4199,16.4899,16.3499,16.4299,195000.0
2008-09-15 11:10:00,16.43,16.57,16.42,16.52,300300.0,16.4299,16.5699,16.4199,16.5199,300300.0
2008-09-15 11:20:00,16.52,16.56,16.4,16.46,548300.0,16.5199,16.5599,16.3999,16.4599,548300.0
2008-09-15 11:30:00,16.47,16.5,16.38,16.47,156500.0,16.4699,16.4999,16.3799,16.4699,156500.0
2008-09-15 11:40:00,16.46,16.46,16.4,16.42,197800.0,16.4599,16.4599,16.3999,16.4199,197800.0
2008-09-15 11:50:00,16.42,16.47,16.41,16.46,85800.0,16.4199,16.4699,16.4099,16.4599,85800.0
2008-09-15 12:00:00,16.47,16.52,16.44,16.51,81100.0,16.4699,16.5199,16.4399,16.5099,81100.0
2008-09-15 12:10:00,16.51,17.22,16.46,16.73,366000.0,16.5099,17.2199,16.4599,16.7299,366000.0
2008-09-15 12:20:00,16.73,17.05,16.73,16.85,385900.0,16.7299,17.0499,16.7299,16.8499,385900.0
2008-09-15 12:30:00,16.85,16.97,16.8,16.97,296800.0,16.8499,16.9699,16.7999,16.9699,296800.0
2008-09-15 12:40:00,16.98,17.76,16.95,17.3,427900.0,16.9799,17.7599,16.9499,17.2999,427900.0
2008-09-15 12:50:00,17.26,17.53,17.15,17.5,291900.0,17.2599,17.5299,17.1499,17.4999,291900.0
2008-09-15 13:00:00,17.51,17.54,17.05,17.17,233200.0,17.5099,17.5399,17.0499,17.1699,233200.0
2008-09-15 13:10:00,17.18,17.19,16.96,16.98,107700.0,17.1799,17.1899,16.9599,16.9799,107700.0
2008-09-15 13:20:00,16.97,17.05,16.91,17.01,110500.0,16.9699,17.0499,16.9099,17.0099,110500.0
2008-09-15 13:30:00,17.01,17.03,16.98,17.02,130900.0,17.0099,17.0299,16.9799,17.0199,130900.0
2008-09-15 13:40:00,17.01,17.23,16.98,17.09,85800.0,17.0099,17.2299,16.9799,17.0899,85800.0
2008-09-15 13:50:00,17.09,17.13,17.01,17.04,150000.0,17.0899,17.1299,17.0099,17.0399,150000.0
2008-09-15 14:00:00,17.04,17.31,16.99,17.13,241300.0,17.0399,17.3099,16.9899,17.1299,241300.0
2008-09-15 14:10:00,17.15,17.15,17.04,17.05,118800.0,17.1499,17.1499,17.0399,17.0499,118800.0
2008-09-15 14:20:00,17.05,17.07,17.04,17.06,169500.0,17.0499,17.0699,17.0399,17.0599,169500.0
2008-09-15 14:30:00,17.06,17.09,17.05,17.08,153900.0,17.0599,17.0899,17.0499,17.0799,153900.0
2008-09-15 14:40:00,17.09,17.13,16.94,17.03,334600.0,17.0899,17.1299,16.9399,17.0299,334600.0
2008-09-15 14:50:00,17.03,17.04,16.99,16.99,166800.0,17.0299,17.0399,16.9899,16.9899,166800.0
2008-09-15 15:00:00,16.99,17.0,16.54,16.55,271000.0,16.9899,16.9999,16.5399,16.5499,271000.0
2008-09-15 15:10:00,16.55,16.82,16.45,16.8,177600.0,16.5499,16.8199,16.4499,16.7999,177600.0
2008-09-15 15:20:00,16.81,16.84,16.33,16.53,404900.0,16.8099,16.8399,16.3299,16.5299,404900.0
2008-09-15 15:30:00,16.53,16.78,16.5,16.77,159000.0,16.5299,16.7799,16.4999,16.7699,159000.0
2008-09-15 15:40:00,16.77,16.77,16.59,16.62,108500.0,16.7699,16.7699,16.5899,16.6199,108500.0
2008-09-15 15:50:00,16.61,16.65,16.51,16.62,338600.0,16.6099,16.6499,16.5099,16.6199,338600.0
2008-09-16 09:30:00,16.3,16.54,15.87,16.08,156000.0,16.2999,16.5399,15.8699,16.0799,156000.0
2008-09-16 09:40:00,16.07,16.47,16.02,16.17,153200.0,16.0699,16.4699,16.0199,16.1699,153200.0
2008-09-16 09:50:00,16.16,16.5,15.88,15.96,109800.0,16.1599,16.4999,15.8799,15.9599,109800.0
2008-09-16 10:00:00,15.96,16.17,15.95,16.17,94000.0,15.9599,16.1699,15.9499,16.1699,94000.0
2008-09-16 10:10:00,16.16,16.45,16.13,16.27,112000.0,16.1599,16.4499,16.1299,16.2699,112000.0
2008-09-16 10:20:00,16.29,16.4,16.28,16.33,93000.0,16.2899,16.3999,16.2799,16.3299,93000.0
2008-09-16 10:30:00,16.32,16.37,16.3,16.36,85600.0,16.3199,16.3699,16.2999,16.3599,85600.0
2008-09-16 10:40:00,16.36,16.37,16.25,16.28,52500.0,16.3599,16.3699,16.2499,16.2799,52500.0
2008-09-16 10:50:00,16.28,16.5,16.27,16.49,80600.0,16.2799,16.4999,16.2699,16.4899,80600.0
2008-09-16 11:00:00,16.5,16.51,16.32,16.35,122400.0,16.4999,16.5099,16.3199,16.3499,122400.0
2008-09-16 11:10:00,16.35,16.44,16.32,16.33,54200.0,16.3499,16.4399,16.3199,16.3299,54200.0
2008-09-16 11:20:00,16.33,16.35,16.29,16.3,50500.0,16.3299,16.3499,16.2899,16.2999,50500.0
2008-09-16 11:30:00,16.31,16.45,16.3,16.43,49100.0,16.3099,16.4499,16.2999,16.4299,49100.0
2008-09-16 11:40:00,16.43,16.45,16.28,16.29,73900.0,16.4299,16.4499,16.2799,16.2899,73900.0
2008-09-16 11:50:00,16.3,16.34,16.27,16.31,64300.0,16.2999,16.3399,16.2699,16.3099,64300.0
2008-09-16 12:00:00,16.32,16.38,16.31,16.36,36000.0,16.3199,16.3799,16.3099,16.3599,36000.0
2008-09-16 12:10:00,16.36,16.54,16.36,16.54,76900.0,16.3599,16.5399,16.3599,16.5399,76900.0
2008-09-16 12:20:00,16.54,16.57,16.41,16.42,75300.0,16.5399,16.5699,16.4099,16.4199,75300.0
2008-09-16 12:30:00,16.42,16.46,16.39,16.45,30900.0,16.4199,16.4599,16.3899,16.4499,30900.0
2008-09-16 12:40:00,16.46,16.6,16.44,16.6,73500.0,16.4599,16.5999,16.4399,16.5999,73500.0
2008-09-16 12:50:00,16.6,16.71,16.59,16.68,64500.0,16.5999,16.7099,16.5899,16.6799,64500.0
2008-09-16 13:00:00,16.68,16.8,16.65,16.8,88900.0,16.6799,16.7999,16.6499,16.7999,88900.0
2008-09-16 13:10:00,16.77,16.95,16.69,16.75,135300.0,16.7699,16.9499,16.6899,16.7499,135300.0
2008-09-16 13:20:00,16.75,17.0,16.69,16.89,85900.0,16.7499,16.9999,16.6899,16.8899,85900.0
2008-09-16 13:30:00,16.9,17.0,16.89,16.95,117400.0,16.8999,16.9999,16.8899,16.9499,117400.0
2008-09-16 13:40:00,16.95,16.97,16.81,16.94,84300.0,16.9499,16.9699,16.8099,16.9399,84300.0
2008-09-16 13:50:00,16.94,16.95,16.73,16.73,75200.0,16.9399,16.9499,16.7299,16.7299,75200.0
2008-09-16 14:00:00,16.74,16.9,16.71,16.82,74700.0,16.7399,16.8999,16.7099,16.8199,74700.0
2008-09-16 14:10:00,16.82,16.86,16.48,16.48,77000.0,16.8199,16.8599,16.4799,16.4799,77000.0
2008-09-16 14:20:00,16.49,16.76,16.44,16.74,98000.0,16.4899,16.7599,16.4399,16.7399,98000.0
2008-09-16 14:30:00,16.74,16.86,16.58,16.69,99700.0,16.7399,16.8599,16.5799,16.6899,99700.0
2008-09-16 14:40:00,16.69,16.78,16.6,16.75,78100.0,16.6899,16.7799,16.5999,16.7499,78100.0
2008-09-16 14:50:00,16.76,16.99,16.73,16.97,191700.0,16.7599,16.9899,16.7299,16.9699,191700.0
2008-09-16 15:00:00,16.98,16.98,16.86,16.89,138400.0,16.9799,16.9799,16.8599,16.8899,138400.0
2008-09-16 15:10:00,16.9,16.95,16.83,16.95,132000.0,16.8999,16.9499,16.8299,16.9499,132000.0
2008-09-16 15:20:00,16.95,16.95,16.82,16.82,146300.0,16.9499,16.9499,16.8199,16.8199,146300.0
2008-09-16 15:30:00,16.82,16.82,16.6,16.72,180400.0,16.8199,16.8199,16.5999,16.7199,180400.0
2008-09-16 15:40:00,16.72,16.75,16.64,16.74,126200.0,16.7199,16.7499,16.6399,16.7399,126200.0
2008-09-16 15:50:00,16.73,16.78,16.66,16.74,192700.0,16.7299,16.7799,16.6599,16.7399,192700.0
2008-09-17 09:30:00,16.54,16.83,16.31,16.5,126500.0,16.5399,16.8299,16.3099,16.4999,126500.0
2008-09-17 09:40:00,16.5,16.54,16.31,16.42,123600.0,16.4999,16.5399,16.3099,16.4199,123600.0
2008-09-17 09:50:00,16.42,16.45,16.38,16.44,76400.0,16.4199,16.4499,16.3799,16.4399,76400.0
2008-09-17 10:00:00,16.43,16.46,16.35,16.35,108800.0,16.4299,16.4599,16.3499,16.3499,108800.0
2008-09-17 10:10:00,16.36,16.4,16.35,16.39,57500.0,16.3599,16.3999,16.3499,16.3899,57500.0
2008-09-17 10:20:00,16.4,16.4,16.31,16.31,49100.0,16.3999,16.3999,16.3099,16.3099,49100.0
2008-09-17 10:30:00,16.3,16.31,16.16,16.19,82600.0,16.2999,16.3099,16.1599,16.1899,82600.0
2008-09-17 10:40:00,16.19,16.31,16.19,16.26,34000.0,16.1899,16.3099,16.1899,16.2599,34000.0
2008-09-17 10:50:00,16.26,16.26,16.06,16.08,62300.0,16.2599,16.2599,16.0599,16.0799,62300.0
2008-09-17 11:00:00,16.08,16.08,15.88,16.0,96600.0,16.0799,16.0799,15.8799,15.9999,96600.0
2008-09-17 11:10:00,16.0,16.02,15.88,15.91,142500.0,15.9999,16.0199,15.8799,15.9099,142500.0
2008-09-17 11:20:00,15.9,15.94,15.75,15.77,102800.0,15.8999,15.9399,15.7499,15.7699,102800.0
2008-09-17 11:30:00,15.77,15.88,15.7,15.82,169500.0,15.7699,15.8799,15.6999,15.8199,169500.0
2008-09-17 11:40:00,15.84,15.97,15.81,15.96,64700.0,15.8399,15.9699,15.8099,15.9599,64700.0
2008-09-17 11:50:00,15.96,15.99,15.91,15.91,42600.0,15.9599,15.9899,15.9099,15.9099,42600.0
2008-09-17 12:00:00,15.91,15.91,15.74,15.75,37800.0,15.9099,15.9099,15.7399,15.7499,37800.0
2008-09-17 12:10:00,15.75,15.76,15.61,15.63,83700.0,15.7499,15.7599,15.6099,15.6299,83700.0
2008-09-17 12:20:00,15.65,15.67,15.63,15.66,40400.0,15.6499,15.6699,15.6299,15.6599,40400.0
2008-09-17 12:30:00,15.67,15.75,15.65,15.73,197500.0,15.6699,15.7499,15.6499,15.7299,197500.0
2008-09-17 12:40:00,15.73,15.75,15.68,15.73,76200.0,15.7299,15.7499,15.6799,15.7299,76200.0
2008-09-17 12:50:00,15.74,15.79,15.72,15.72,64300.0,15.7399,15.7899,15.7199,15.7199,64300.0
2008-09-17 13:00:00,15.72,15.88,15.72,15.88,67100.0,15.7199,15.8799,15.7199,15.8799,67100.0
2008-09-17 13:10:00,15.88,16.04,15.87,15.98,105400.0,15.8799,16.0399,15.8699,15.9799,105400.0
2008-09-17 13:20:00,15.97,16.0,15.79,15.79,78100.0,15.9699,15.9999,15.7899,15.7899,78100.0
2008-09-17 13:30:00,15.78,15.82,15.51,15.52,121100.0,15.7799,15.8199,15.5099,15.5199,121100.0
2008-09-17 13:40:00,15.52,15.59,15.25,15.36,153100.0,15.5199,15.5899,15.2499,15.3599,153100.0
2008-09-17 13:50:00,15.35,15.37,15.25,15.28,94000.0,15.3499,15.3699,15.2499,15.2799,94000.0
2008-09-17 14:00:00,15.28,15.31,15.27,15.3,85100.0,15.2799,15.3099,15.2699,15.2999,85100.0
2008-09-17 14:10:00,15.31,15.36,15.3,15.36,73500.0,15.3099,15.3599,15.2999,15.3599,73500.0
2008-09-17 14:20:00,15.36,15.49,15.36,15.48,51800.0,15.3599,15.4899,15.3599,15.4799,51800.0
2008-09-17 14:30:00,15.49,15.5,15.46,15.5,56000.0,15.4899,15.4999,15.4599,15.4999,56000.0
2008-09-17 14:40:00,15.49,15.5,15.42,15.42,54600.0,15.4899,15.4999,15.4199,15.4199,54600.0
2008-09-17 14:50:00,15.42,15.47,15.4,15.42,51400.0,15.4199,15.4699,15.3999,15.4199,51400.0
2008-09-17 15:00:00,15.41,15.52,15.41,15.48,90500.0,15.4099,15.5199,15.4099,15.4799,90500.0
2008-09-17 15:10:00,15.48,15.54,15.4,15.47,57200.0,15.4799,15.5399,15.3999,15.4699,57200.0
2008-09-17 15:20:00,15.47,15.48,15.2,15.3,222300.0,15.4699,15.4799,15.1999,15.2999,222300.0
2008-09-17 15:30:00,15.3,15.35,15.15,15.16,104300.0,15.2999,15.3499,15.1499,15.1599,104300.0
2008-09-17 15:40:00,15.15,15.23,15.12,15.18,100900.0,15.1499,15.2299,15.1199,15.1799,100900.0
2008-09-17 15:50:00,15.18,15.18,15.01,15.01,140800.0,15.1799,15.1799,15.0099,15.0099,140800.0
2008-09-18 09:30:00,15.3,15.69,15.1,15.53,53700.0,15.2999,15.6899,15.0999,15.5299,53700.0
2008-09-18 09:40:00,15.54,15.54,15.24,15.35,51300.0,15.5399,15.5399,15.2399,15.3499,51300.0
2008-09-18 09:50:00,15.36,15.6,15.35,15.6,30300.0,15.3599,15.5999,15.3499,15.5999,30300.0
2008-09-18 10:00:00,15.6,15.6,15.37,15.5,52800.0,15.5999,15.5999,15.3699,15.4999,52800.0
2008-09-18 10:10:00,15.5,15.5,15.48,15.49,60000.0,15.4999,15.4999,15.4799,15.4899,60000.0
2008-09-18 10:20:00,15.49,15.59,15.44,15.5,69300.0,15.4899,15.5899,15.4399,15.4999,69300.0
2008-09-18 10:30:00,15.5,15.53,15.44,15.5,57000.0,15.4999,15.5299,15.4399,15.4999,57000.0
2008-09-18 10:40:00,15.5,15.51,15.44,15.51,89100.0,15.4999,15.5099,15.4399,15.5099,89100.0
2008-09-18 10:50:00,15.5,15.51,15.43,15.45,91800.0,15.4999,15.5099,15.4299,15.4499,91800.0
2008-09-18 11:00:00,15.45,15.45,15.35,15.38,172900.0,15.4499,15.4499,15.3499,15.3799,172900.0
2008-09-18 11:10:00,15.38,15.51,15.37,15.48,65300.0,15.3799,15.5099,15.3699,15.4799,65300.0
2008-09-18 11:20:00,15.48,15.57,15.4,15.4,76500.0,15.4799,15.5699,15.3999,15.3999,76500.0
2008-09-18 11:30:00,15.4,15.49,15.39,15.43,50200.0,15.3999,15.4899,15.3899,15.4299,50200.0
2008-09-18 11:40:00,15.43,15.54,15.42,15.52,88800.0,15.4299,15.5399,15.4199,15.5199,88800.0
2008-09-18 11:50:00,15.51,15.58,15.45,15.52,116700.0,15.5099,15.5799,15.4499,15.5199,116700.0
2008-09-18 12:00:00,15.53,15.53,15.44,15.49,94500.0,15.5299,15.5299,15.4399,15.4899,94500.0
2008-09-18 12:10:00,15.48,15.51,15.13,15.26,273500.0,15.4799,15.5099,15.1299,15.2599,273500.0
2008-09-18 12:20:00,15.26,15.38,15.24,15.3,100600.0,15.2599,15.3799,15.2399,15.2999,100600.0
2008-09-18 12:30:00,15.3,15.37,15.29,15.31,73000.0,15.2999,15.3699,15.2899,15.3099,73000.0
2008-09-18 12:40:00,15.31,15.32,15.27,15.32,75800.0,15.3099,15.3199,15.2699,15.3199,75800.0
2008-09-18 12:50:00,15.33,15.35,15.02,15.03,66300.0,15.3299,15.3499,15.0199,15.0299,66300.0
2008-09-18 13:00:00,15.03,15.18,14.76,15.05,77800.0,15.0299,15.1799,14.7599,15.0499,77800.0
2008-09-18 13:10:00,15.06,15.06,14.82,14.96,56400.0,15.0599,15.0599,14.8199,14.9599,56400.0
2008-09-18 13:20:00,14.95,15.0,14.93,14.97,32400.0,14.9499,14.9999,14.9299,14.9699,32400.0
2008-09-18 13:30:00,14.98,15.1,14.92,15.0,69700.0,14.9799,15.0999,14.9199,14.9999,69700.0
2008-09-18 13:40:00,14.99,15.08,14.98,15.07,42900.0,14.9899,15.0799,14.9799,15.0699,42900.0
2008-09-18 13:50:00,15.06,15.12,15.05,15.07,48600.0,15.0599,15.1199,15.0499,15.0699,48600.0
2008-09-18 14:00:00,15.07,15.12,15.02,15.04,41600.0,15.0699,15.1199,15.0199,15.0399,41600.0
2008-09-18 14:10:00,15.04,15.23,15.0,15.15,60000.0,15.0399,15.2299,14.9999,15.1499,60000.0
2008-09-18 14:20:00,15.15,15.24,15.15,15.17,164500.0,15.1499,15.2399,15.1499,15.1699,164500.0
2008-09-18 14:30:00,15.17,15.34,15.17,15.22,67900.0,15.1699,15.3399,15.1699,15.2199,67900.0
2008-09-18 14:40:00,15.22,15.29,15.21,15.26,51900.0,15.2199,15.2899,15.2099,15.2599,51900.0
2008-09-18 14:50:00,15.26,15.4,15.25,15.39,80200.0,15.2599,15.3999,15.2499,15.3899,80200.0
2008-09-18 15:00:00,15.39,15.65,15.38,15.59,123900.0,15.3899,15.6499,15.3799,15.5899,123900.0
2008-09-18 15:10:00,15.59,15.61,15.39,15.4,82800.0,15.5899,15.6099,15.3899,15.3999,82800.0
2008-09-18 15:20:00,15.39,15.57,15.38,15.56,37300.0,15.3899,15.5699,15.3799,15.5599,37300.0
2008-09-18 15:30:00,15.55,15.72,15.55,15.67,94700.0,15.5499,15.7199,15.5499,15.6699,94700.0
2008-09-18 15:40:00,15.68,15.71,15.08,15.46,323000.0,15.6799,15.7099,15.0799,15.4599,323000.0
2008-09-18 15:50:00,15.47,15.56,15.45,15.5,74300.0,15.4699,15.5599,15.4499,15.4999,74300.0
2008-09-19 09:30:00,16.25,17.31,15.76,16.01,737400.0,16.2499,17.3099,15.7599,16.0099,737400.0
2008-09-19 09:40:00,15.97,16.15,15.92,16.01,61300.0,15.9699,16.1499,15.9199,16.0099,61300.0
2008-09-19 09:50:00,16.0,16.04,15.84,15.95,43600.0,15.9999,16.0399,15.8399,15.9499,43600.0
2008-09-19 10:00:00,15.94,15.95,15.8,15.94,45100.0,15.9399,15.9499,15.7999,15.9399,45100.0
2008-09-19 10:10:00,15.94,16.05,15.9,16.03,90700.0,15.9399,16.0499,15.8999,16.0299,90700.0
2008-09-19 10:20:00,16.03,16.19,16.02,16.15,26100.0,16.0299,16.1899,16.0199,16.1499,26100.0
2008-09-19 10:30:00,16.14,16.17,16.09,16.17,43500.0,16.1399,16.1699,16.0899,16.1699,43500.0
2008-09-19 10:40:00,16.18,16.25,16.1,16.12,42700.0,16.1799,16.2499,16.0999,16.1199,42700.0
2008-09-19 10:50:00,16.12,16.24,16.12,16.23,39600.0,16.1199,16.2399,16.1199,16.2299,39600.0
2008-09-19 11:00:00,16.23,16.4,16.23,16.33,40900.0,16.2299,16.3999,16.2299,16.3299,40900.0
2008-09-19 11:10:00,16.36,16.36,16.27,16.3,19800.0,16.3599,16.3599,16.2699,16.2999,19800.0
2008-09-19 11:20:00,16.31,16.31,16.21,16.21,9300.0,16.3099,16.3099,16.2099,16.2099,9300.0
2008-09-19 11:30:00,16.21,16.24,16.18,16.19,17900.0,16.2099,16.2399,16.1799,16.1899,17900.0
2008-09-19 11:40:00,16.19,16.24,16.19,16.24,11900.0,16.1899,16.2399,16.1899,16.2399,11900.0
2008-09-19 11:50:00,16.24,16.59,16.24,16.58,46000.0,16.2399,16.5899,16.2399,16.5799,46000.0
2008-09-19 12:00:00,16.58,16.63,16.46,16.6,53600.0,16.5799,16.6299,16.4599,16.5999,53600.0
2008-09-19 12:10:00,16.6,16.63,16.59,16.61,27600.0,16.5999,16.6299,16.5899,16.6099,27600.0
2008-09-19 12:20:00,16.6,16.73,16.52,16.72,43300.0,16.5999,16.7299,16.5199,16.7199,43300.0
2008-09-19 12:30:00,16.74,16.87,16.69,16.87,37400.0,16.7399,16.8699,16.6899,16.8699,37400.0
2008-09-19 12:40:00,16.86,16.88,16.52,16.56,29300.0,16.8599,16.8799,16.5199,16.5599,29300.0
2008-09-19 12:50:00,16.56,16.56,16.53,16.53,13800.0,16.5599,16.5599,16.5299,16.5299,13800.0
2008-09-19 13:00:00,16.54,16.56,16.52,16.54,18500.0,16.5399,16.5599,16.5199,16.5399,18500.0
2008-09-19 13:10:00,16.53,16.56,16.52,16.55,22900.0,16.5299,16.5599,16.5199,16.5499,22900.0
2008-09-19 13:20:00,16.55,16.58,16.55,16.55,16600.0,16.5499,16.5799,16.5499,16.5499,16600.0
2008-09-19 13:30:00,16.57,16.6,16.54,16.58,19500.0,16.5699,16.5999,16.5399,16.5799,19500.0
2008-09-19 13:40:00,16.58,16.6,16.51,16.53,32200.0,16.5799,16.5999,16.5099,16.5299,32200.0
2008-09-19 13:50:00,16.53,16.57,16.53,16.56,14400.0,16.5299,16.5699,16.5299,16.5599,14400.0
2008-09-19 14:00:00,16.56,16.72,16.56,16.69,24400.0,16.5599,16.7199,16.5599,16.6899,24400.0
2008-09-19 14:10:00,16.7,16.7,16.64,16.65,34100.0,16.6999,16.6999,16.6399,16.6499,34100.0
2008-09-19 14:20:00,16.65,16.68,16.61,16.65,48800.0,16.6499,16.6799,16.6099,16.6499,48800.0
2008-09-19 14:30:00,16.65,16.75,16.45,16.5,118400.0,16.6499,16.7499,16.4499,16.4999,118400.0
2008-09-19 14:40:00,16.5,16.6,16.48,16.56,61800.0,16.4999,16.5999,16.4799,16.5599,61800.0
2008-09-19 14:50:00,16.56,16.58,16.47,16.49,45800.0,16.5599,16.5799,16.4699,16.4899,45800.0
2008-09-19 15:00:00,16.49,16.51,16.47,16.5,91300.0,16.4899,16.5099,16.4699,16.4999,91300.0
2008-09-19 15:10:00,16.49,16.49,16.39,16.47,34900.0,16.4899,16.4899,16.3899,16.4699,34900.0
2008-09-19 15:20:00,16.47,16.52,16.34,16.43,121200.0,16.4699,16.5199,16.3399,16.4299,121200.0
2008-09-19 15:30:00,16.42,16.51,16.42,16.5,60700.0,16.4199,16.5099,16.4199,16.4999,60700.0
2008-09-19 15:40:00,16.5,16.51,16.44,16.48,108500.0,16.4999,16.5099,16.4399,16.4799,108500.0
2008-09-19 15:50:00,16.48,16.55,16.48,16.5,148300.0,16.4799,16.5499,16.4799,16.4999,148300.0
2008-09-22 09:30:00,16.55,16.55,16.21,16.39,18800.0,16.5499,16.5499,16.2099,16.3899,18800.0
2008-09-22 09:40:00,16.39,16.45,16.28,16.32,25800.0,16.3899,16.4499,16.2799,16.3199,25800.0
2008-09-22 09:50:00,16.31,16.31,15.97,15.97,30000.0,16.3099,16.3099,15.9699,15.9699,30000.0
2008-09-22 10:00:00,15.95,16.0,15.94,16.0,50100.0,15.9499,15.9999,15.9399,15.9999,50100.0
2008-09-22 10:10:00,15.99,16.0,15.99,16.0,53000.0,15.9899,15.9999,15.9899,15.9999,53000.0
2008-09-22 10:20:00,16.0,17.24,15.97,16.67,261300.0,15.9999,17.2399,15.9699,16.6699,261300.0
2008-09-22 10:30:00,16.65,16.75,16.3,16.38,130600.0,16.6499,16.7499,16.2999,16.3799,130600.0
2008-09-22 10:40:00,16.41,16.55,16.38,16.54,39100.0,16.4099,16.5499,16.3799,16.5399,39100.0
2008-09-22 10:50:00,16.51,16.79,16.5,16.75,126300.0,16.5099,16.7899,16.4999,16.7499,126300.0
2008-09-22 11:00:00,16.75,16.82,16.68,16.76,98900.0,16.7499,16.8199,16.6799,16.7599,98900.0
2008-09-22 11:10:00,16.76,16.77,16.59,16.6,38000.0,16.7599,16.7699,16.5899,16.5999,38000.0
2008-09-22 11:20:00,16.63,16.83,16.62,16.72,141800.0,16.6299,16.8299,16.6199,16.7199,141800.0
2008-09-22 11:30:00,16.72,16.73,16.63,16.69,37700.0,16.7199,16.7299,16.6299,16.6899,37700.0
2008-09-22 11:40:00,16.67,16.77,16.67,16.71,53400.0,16.6699,16.7699,16.6699,16.7099,53400.0
2008-09-22 11:50:00,16.71,16.74,16.7,16.73,56300.0,16.7099,16.7399,16.6999,16.7299,56300.0
2008-09-22 12:00:00,16.74,16.78,16.73,16.75,26000.0,16.7399,16.7799,16.7299,16.7499,26000.0
2008-09-22 12:10:00,16.76,16.78,16.75,16.77,29300.0,16.7599,16.7799,16.7499,16.7699,29300.0
2008-09-22 12:20:00,16.78,16.8,16.66,16.68,67300.0,16.7799,16.7999,16.6599,16.6799,67300.0
2008-09-22 12:30:00,16.66,16.72,16.66,16.71,25500.0,16.6599,16.7199,16.6599,16.7099,25500.0
2008-09-22 12:40:00,16.72,16.72,16.65,16.67,17900.0,16.7199,16.7199,16.6499,16.6699,17900.0
2008-09-22 12:50:00,16.66,16.69,16.65,16.66,36800.0,16.6599,16.6899,16.6499,16.6599,36800.0
2008-09-22 13:00:00,16.65,16.67,16.54,16.62,32700.0,16.6499,16.6699,16.5399,16.6199,32700.0
2008-09-22 13:10:00,16.61,16.62,16.48,16.57,23300.0,16.6099,16.6199,16.4799,16.5699,23300.0
2008-09-22 13:20:00,16.57,16.65,16.55,16.65,22700.0,16.5699,16.6499,16.5499,16.6499,22700.0
2008-09-22 13:30:00,16.65,16.65,16.5,16.5,18300.0,16.6499,16.6499,16.4999,16.4999,18300.0
2008-09-22 13:40:00,16.49,16.54,16.46,16.47,27700.0,16.4899,16.5399,16.4599,16.4699,27700.0
2008-09-22 13:50:00,16.48,16.56,16.46,16.56,18700.0,16.4799,16.5599,16.4599,16.5599,18700.0
2008-09-22 14:00:00,16.55,16.57,16.46,16.51,18400.0,16.5499,16.5699,16.4599,16.5099,18400.0
2008-09-22 14:10:00,16.51,16.65,16.51,16.62,15600.0,16.5099,16.6499,16.5099,16.6199,15600.0
2008-09-22 14:20:00,16.62,16.62,16.55,16.55,9800.0,16.6199,16.6199,16.5499,16.5499,9800.0
2008-09-22 14:30:00,16.55,16.56,16.49,16.5,49800.0,16.5499,16.5599,16.4899,16.4999,49800.0
2008-09-22 14:40:00,16.5,16.51,16.35,16.39,52000.0,16.4999,16.5099,16.3499,16.3899,52000.0
2008-09-22 14:50:00,16.39,16.43,16.38,16.41,12300.0,16.3899,16.4299,16.3799,16.4099,12300.0
2008-09-22 15:00:00,16.4,16.43,16.4,16.41,15000.0,16.3999,16.4299,16.3999,16.4099,15000.0
2008-09-22 15:10:00,16.41,16.42,16.32,16.32,29800.0,16.4099,16.4199,16.3199,16.3199,29800.0
2008-09-22 15:20:00,16.32,16.33,16.23,16.23,54000.0,16.3199,16.3299,16.2299,16.2299,54000.0
2008-09-22 15:30:00,16.24,16.27,16.21,16.27,48700.0,16.2399,16.2699,16.2099,16.2699,48700.0
2008-09-22 15:40:00,16.27,16.41,16.19,16.31,88800.0,16.2699,16.4099,16.1899,16.3099,88800.0
2008-09-22 15:50:00,16.34,16.36,16.26,16.32,123100.0,16.3399,16.3599,16.2599,16.3199,123100.0
2008-09-23 09:30:00,16.42,16.72,16.41,16.61,10900.0,16.4199,16.7199,16.4099,16.6099,10900.0
2008-09-23 09:40:00,16.6,16.64,16.45,16.53,20500.0,16.5999,16.6399,16.4499,16.5299,20500.0
2008-09-23 09:50:00,16.52,16.6,16.52,16.57,31900.0,16.5199,16.5999,16.5199,16.5699,31900.0
2008-09-23 10:00:00,16.59,16.59,16.54,16.58,20000.0,16.5899,16.5899,16.5399,16.5799,20000.0
2008-09-23 10:10:00,16.57,16.6,16.54,16.59,29000.0,16.5699,16.5999,16.5399,16.5899,29000.0
2008-09-23 10:20:00,16.59,16.6,16.57,16.59,28600.0,16.5899,16.5999,16.5699,16.5899,28600.0
2008-09-23 10:30:00,16.59,16.6,16.54,16.59,38600.0,16.5899,16.5999,16.5399,16.5899,38600.0
2008-09-23 10:40:00,16.57,16.59,16.52,16.58,28300.0,16.5699,16.5899,16.5199,16.5799,28300.0
2008-09-23 10:50:00,16.58,16.59,16.44,16.46,39300.0,16.5799,16.5899,16.4399,16.4599,39300.0
2008-09-23 11:00:00,16.46,16.49,16.42,16.46,15600.0,16.4599,16.4899,16.4199,16.4599,15600.0
2008-09-23 11:10:00,16.45,16.59,16.45,16.55,20800.0,16.4499,16.5899,16.4499,16.5499,20800.0
2008-09-23 11:20:00,16.57,16.66,16.44,16.49,30600.0,16.5699,16.6599,16.4399,16.4899,30600.0
2008-09-23 11:30:00,16.48,16.53,16.47,16.53,26700.0,16.4799,16.5299,16.4699,16.5299,26700.0
2008-09-23 11:40:00,16.52,16.6,16.52,16.6,19300.0,16.5199,16.5999,16.5199,16.5999,19300.0
2008-09-23 11:50:00,16.58,16.62,16.56,16.57,14700.0,16.5799,16.6199,16.5599,16.5699,14700.0
2008-09-23 12:00:00,16.57,16.58,16.51,16.55,14300.0,16.5699,16.5799,16.5099,16.5499,14300.0
2008-09-23 12:10:00,16.55,16.6,16.54,16.58,11500.0,16.5499,16.5999,16.5399,16.5799,11500.0
2008-09-23 12:20:00,16.58,16.61,16.5,16.5,45900.0,16.5799,16.6099,16.4999,16.4999,45900.0
2008-09-23 12:30:00,16.5,16.51,16.48,16.49,87900.0,16.4999,16.5099,16.4799,16.4899,87900.0
2008-09-23 12:40:00,16.5,16.56,16.41,16.46,34700.0,16.4999,16.5599,16.4099,16.4599,34700.0
2008-09-23 12:50:00,16.45,16.49,16.43,16.45,68600.0,16.4499,16.4899,16.4299,16.4499,68600.0
2008-09-23 13:00:00,16.44,16.44,16.27,16.3,73800.0,16.4399,16.4399,16.2699,16.2999,73800.0
2008-09-23 13:10:00,16.3,16.3,16.23,16.25,34100.0,16.2999,16.2999,16.2299,16.2499,34100.0
2008-09-23 13:20:00,16.24,16.25,16.23,16.25,25400.0,16.2399,16.2499,16.2299,16.2499,25400.0
2008-09-23 13:30:00,16.25,16.25,16.16,16.19,21200.0,16.2499,16.2499,16.1599,16.1899,21200.0
2008-09-23 13:40:00,16.2,16.2,16.07,16.14,39500.0,16.1999,16.1999,16.0699,16.1399,39500.0
2008-09-23 13:50:00,16.13,16.14,15.94,15.95,83000.0,16.1299,16.1399,15.9399,15.9499,83000.0
2008-09-23 14:00:00,15.94,16.15,15.94,16.13,25900.0,15.9399,16.1499,15.9399,16.1299,25900.0
2008-09-23 14:10:00,16.15,16.23,16.15,16.16,21700.0,16.1499,16.2299,16.1499,16.1599,21700.0
2008-09-23 14:20:00,16.17,16.23,16.1,16.22,48400.0,16.1699,16.2299,16.0999,16.2199,48400.0
2008-09-23 14:30:00,16.25,16.3,16.22,16.27,18100.0,16.2499,16.2999,16.2199,16.2699,18100.0
2008-09-23 14:40:00,16.26,16.33,16.25,16.33,18600.0,16.2599,16.3299,16.2499,16.3299,18600.0
2008-09-23 14:50:00,16.33,16.38,16.21,16.22,33100.0,16.3299,16.3799,16.2099,16.2199,33100.0
2008-09-23 15:00:00,16.26,16.27,16.21,16.26,60400.0,16.2599,16.2699,16.2099,16.2599,60400.0
2008-09-23 15:10:00,16.25,16.36,16.21,16.36,17600.0,16.2499,16.3599,16.2099,16.3599,17600.0
2008-09-23 15:20:00,16.36,16.37,16.16,16.25,52000.0,16.3599,16.3699,16.1599,16.2499,52000.0
2008-09-23 15:30:00,16.25,16.31,16.18,16.26,107400.0,16.2499,16.3099,16.1799,16.2599,107400.0
2008-09-23 15:40:00,16.24,16.25,16.07,16.14,44500.0,16.2399,16.2499,16.0699,16.1399,44500.0
2008-09-23 15:50:00,16.14,16.33,16.08,16.3,127300.0,16.1399,16.3299,16.0799,16.2999,127300.0
2008-09-24 09:30:00,16.65,16.65,15.95,16.53,86000.0,16.6499,16.6499,15.9499,16.5299,86000.0
2008-09-24 09:40:00,16.52,16.6,16.46,16.48,54400.0,16.5199,16.5999,16.4599,16.4799,54400.0
2008-09-24 09:50:00,16.47,16.49,16.3,16.39,16400.0,16.4699,16.4899,16.2999,16.3899,16400.0
2008-09-24 10:00:00,16.38,16.38,16.29,16.29,13800.0,16.3799,16.3799,16.2899,16.2899,13800.0
2008-09-24 10:10:00,16.28,16.29,15.97,16.0,40900.0,16.2799,16.2899,15.9699,15.9999,40900.0
2008-09-24 10:20:00,16.0,16.1,15.97,16.1,20200.0,15.9999,16.0999,15.9699,16.0999,20200.0
2008-09-24 10:30:00,16.12,16.12,16.0,16.02,18200.0,16.1199,16.1199,15.9999,16.0199,18200.0
2008-09-24 10:40:00,16.03,16.08,16.01,16.01,15100.0,16.0299,16.0799,16.0099,16.0099,15100.0
2008-09-24 10:50:00,16.02,16.15,16.0,16.1,48900.0,16.0199,16.1499,15.9999,16.0999,48900.0
2008-09-24 11:00:00,16.1,16.11,16.06,16.07,15600.0,16.0999,16.1099,16.0599,16.0699,15600.0
2008-09-24 11:10:00,16.09,16.1,16.07,16.07,18700.0,16.0899,16.0999,16.0699,16.0699,18700.0
2008-09-24 11:20:00,16.07,16.16,16.06,16.16,16600.0,16.0699,16.1599,16.0599,16.1599,16600.0
2008-09-24 11:30:00,16.16,16.18,16.14,16.16,24600.0,16.1599,16.1799,16.1399,16.1599,24600.0
2008-09-24 11:40:00,16.18,16.18,16.15,16.15,13000.0,16.1799,16.1799,16.1499,16.1499,13000.0
2008-09-24 11:50:00,16.16,16.22,16.15,16.16,17700.0,16.1599,16.2199,16.1499,16.1599,17700.0
2008-09-24 12:00:00,16.15,16.22,16.15,16.18,16900.0,16.1499,16.2199,16.1499,16.1799,16900.0
2008-09-24 12:10:00,16.18,16.26,16.18,16.25,18300.0,16.1799,16.2599,16.1799,16.2499,18300.0
2008-09-24 12:20:00,16.26,16.31,16.24,16.31,34500.0,16.2599,16.3099,16.2399,16.3099,34500.0
2008-09-24 12:30:00,16.3,16.31,16.3,16.31,10400.0,16.2999,16.3099,16.2999,16.3099,10400.0
2008-09-24 12:40:00,16.31,16.31,16.3,16.31,13000.0,16.3099,16.3099,16.2999,16.3099,13000.0
2008-09-24 12:50:00,16.31,16.31,16.28,16.29,14100.0,16.3099,16.3099,16.2799,16.2899,14100.0
2008-09-24 13:00:00,16.3,16.31,16.29,16.31,28400.0,16.2999,16.3099,16.2899,16.3099,28400.0
2008-09-24 13:10:00,16.31,16.34,16.3,16.34,10400.0,16.3099,16.3399,16.2999,16.3399,10400.0
2008-09-24 13:20:00,16.33,16.34,16.3,16.3,31500.0,16.3299,16.3399,16.2999,16.2999,31500.0
2008-09-24 13:30:00,16.31,16.34,16.3,16.34,19600.0,16.3099,16.3399,16.2999,16.3399,19600.0
2008-09-24 13:40:00,16.33,16.33,16.28,16.31,24300.0,16.3299,16.3299,16.2799,16.3099,24300.0
2008-09-24 13:50:00,16.31,16.31,16.3,16.3,7600.0,16.3099,16.3099,16.2999,16.2999,7600.0
2008-09-24 14:00:00,16.31,16.31,16.27,16.31,17200.0,16.3099,16.3099,16.2699,16.3099,17200.0
2008-09-24 14:10:00,16.3,16.32,16.3,16.32,18600.0,16.2999,16.3199,16.2999,16.3199,18600.0
2008-09-24 14:20:00,16.32,16.34,16.31,16.32,21300.0,16.3199,16.3399,16.3099,16.3199,21300.0
2008-09-24 14:30:00,16.34,16.36,16.32,16.34,19800.0,16.3399,16.3599,16.3199,16.3399,19800.0
2008-09-24 14:40:00,16.33,16.34,16.28,16.3,38600.0,16.3299,16.3399,16.2799,16.2999,38600.0
2008-09-24 14:50:00,16.3,16.36,16.1,16.23,173200.0,16.2999,16.3599,16.0999,16.2299,173200.0
2008-09-24 15:00:00,16.22,16.3,16.12,16.3,90300.0,16.2199,16.2999,16.1199,16.2999,90300.0
2008-09-24 15:10:00,16.28,16.28,16.18,16.19,39400.0,16.2799,16.2799,16.1799,16.1899,39400.0
2008-09-24 15:20:00,16.18,16.21,16.12,16.19,79700.0,16.1799,16.2099,16.1199,16.1899,79700.0
2008-09-24 15:30:00,16.19,16.2,16.13,16.19,82000.0,16.1899,16.1999,16.1299,16.1899,82000.0
2008-09-24 15:40:00,16.19,16.21,16.11,16.16,120800.0,16.1899,16.2099,16.1099,16.1599,120800.0
2008-09-24 15:50:00,16.16,16.27,16.15,16.2,147900.0,16.1599,16.2699,16.1499,16.1999,147900.0
2008-09-25 09:30:00,16.5,16.5,15.95,16.0,68200.0,16.5,16.5,15.95,16.0,68200.0
2008-09-25 09:40:00,15.99,16.03,15.96,16.0,67800.0,15.99,16.03,15.96,16.0,67800.0
2008-09-25 09:50:00,16.0,16.05,15.99,16.03,42300.0,16.0,16.05,15.99,16.03,42300.0
2008-09-25 10:00:00,16.02,16.05,15.99,16.02,41700.0,16.02,16.05,15.99,16.02,41700.0
2008-09-25 10:10:00,15.99,16.05,15.98,15.98,41500.0,15.99,16.05,15.98,15.98,41500.0
2008-09-25 10:20:00,15.98,16.02,15.98,16.02,46100.0,15.98,16.02,15.98,16.02,46100.0
2008-09-25 10:30:00,16.01,16.01,15.95,15.97,55400.0,16.01,16.01,15.95,15.97,55400.0
2008-09-25 10:40:00,15.98,16.03,15.97,16.02,32600.0,15.98,16.03,15.97,16.02,32600.0
2008-09-25 10:50:00,16.02,16.03,15.99,16.02,30200.0,16.02,16.03,15.99,16.02,30200.0
2008-09-25 11:00:00,16.02,16.03,15.98,16.01,24400.0,16.02,16.03,15.98,16.01,24400.0
2008-09-25 11:10:00,16.01,16.02,15.99,16.02,74500.0,16.01,16.02,15.99,16.02,74500.0
2008-09-25 11:20:00,16.02,16.06,16.02,16.05,43300.0,16.02,16.06,16.02,16.05,43300.0
2008-09-25 11:30:00,16.05,16.06,16.04,16.05,35300.0,16.05,16.06,16.04,16.05,35300.0
2008-09-25 11:40:00,16.06,16.09,16.04,16.06,18300.0,16.06,16.09,16.04,16.06,18300.0
2008-09-25 11:50:00,16.05,16.08,16.01,16.03,37600.0,16.05,16.08,16.01,16.03,37600.0
2008-09-25 12:00:00,16.05,16.09,16.03,16.07,27900.0,16.05,16.09,16.03,16.07,27900.0
2008-09-25 12:10:00,16.07,16.12,16.05,16.1,25200.0,16.07,16.12,16.05,16.1,25200.0
2008-09-25 12:20:00,16.11,16.23,16.09,16.13,23400.0,16.11,16.23,16.09,16.13,23400.0
2008-09-25 12:30:00,16.13,16.26,16.11,16.25,31900.0,16.13,16.26,16.11,16.25,31900.0
2008-09-25 12:40:00,16.24,16.27,16.14,16.14,27400.0,16.24,16.27,16.14,16.14,27400.0
2008-09-25 12:50:00,16.14,16.19,16.11,16.18,27700.0,16.14,16.19,16.11,16.18,27700.0
2008-09-25 13:00:00,16.18,16.21,16.18,16.19,37300.0,16.18,16.21,16.18,16.19,37300.0
2008-09-25 13:10:00,16.19,16.19,16.04,16.05,35200.0,16.19,16.19,16.04,16.05,35200.0
2008-09-25 13:20:00,16.05,16.12,16.04,16.06,41900.0,16.05,16.12,16.04,16.06,41900.0
2008-09-25 13:30:00,16.08,16.15,16.07,16.13,25500.0,16.08,16.15,16.07,16.13,25500.0
2008-09-25 13:40:00,16.11,16.2,16.11,16.19,23400.0,16.11,16.2,16.11,16.19,23400.0
2008-09-25 13:50:00,16.2,16.2,16.16,16.19,14100.0,16.2,16.2,16.16,16.19,14100.0
2008-09-25 14:00:00,16.19,16.19,16.17,16.19,9400.0,16.19,16.19,16.17,16.19,9400.0
2008-09-25 14:10:00,16.19,16.2,16.01,16.03,37900.0,16.19,16.2,16.01,16.03,37900.0
2008-09-25 14:20:00,16.05,16.1,16.03,16.07,23900.0,16.05,16.1,16.03,16.07,23900.0
2008-09-25 14:30:00,16.05,16.1,16.02,16.09,24500.0,16.05,16.1,16.02,16.09,24500.0
2008-09-25 14:40:00,16.1,16.11,16.06,16.07,8500.0,16.1,16.11,16.06,16.07,8500.0
2008-09-25 14:50:00,16.06,16.07,16.04,16.06,16200.0,16.06,16.07,16.04,16.06,16200.0
2008-09-25 15:00:00,16.06,16.11,16.06,16.11,25500.0,16.06,16.11,16.06,16.11,25500.0
2008-09-25 15:10:00,16.1,16.14,16.1,16.14,17300.0,16.1,16.14,16.1,16.14,17300.0
2008-09-25 15:20:00,16.14,16.22,16.13,16.22,16100.0,16.14,16.22,16.13,16.22,16100.0
2008-09-25 15:30:00,16.2,16.25,16.2,16.22,15400.0,16.2,16.25,16.2,16.22,15400.0
2008-09-25 15:40:00,16.23,16.23,16.16,16.16,30300.0,16.23,16.23,16.16,16.16,30300.0
2008-09-25 15:50:00,16.14,16.26,16.11,16.24,39100.0,16.14,16.26,16.11,16.24,39100.0
2008-09-26 09:30:00,16.05,16.06,15.76,15.96,22300.0,16.05,16.06,15.76,15.96,22300.0
2008-09-26 09:40:00,15.98,16.06,15.88,15.9,25000.0,15.98,16.06,15.88,15.9,25000.0
2008-09-26 09:50:00,15.89,16.04,15.88,16.0,24800.0,15.89,16.04,15.88,16.0,24800.0
2008-09-26 10:00:00,16.02,16.07,15.92,16.0,12100.0,16.02,16.07,15.92,16.0,12100.0
2008-09-26 10:10:00,16.0,16.08,15.98,16.01,39500.0,16.0,16.08,15.98,16.01,39500.0
2008-09-26 10:20:00,16.0,16.04,15.99,16.02,25000.0,16.0,16.04,15.99,16.02,25000.0
2008-09-26 10:30:00,16.02,16.08,16.02,16.05,25700.0,16.02,16.08,16.02,16.05,25700.0
2008-09-26 10:40:00,16.06,16.09,15.99,16.0,46900.0,16.06,16.09,15.99,16.0,46900.0
2008-09-26 10:50:00,16.01,16.07,16.01,16.07,7000.0,16.01,16.07,16.01,16.07,7000.0
2008-09-26 11:00:00,16.07,16.07,16.0,16.05,16600.0,16.07,16.07,16.0,16.05,16600.0
2008-09-26 11:10:00,16.05,16.06,15.99,16.04,50400.0,16.05,16.06,15.99,16.04,50400.0
2008-09-26 11:20:00,16.03,16.03,15.97,15.99,52800.0,16.03,16.03,15.97,15.99,52800.0
2008-09-26 11:30:00,15.99,16.02,15.99,16.0,14800.0,15.99,16.02,15.99,16.0,14800.0
2008-09-26 11:40:00,16.0,16.03,15.96,15.99,28800.0,16.0,16.03,15.96,15.99,28800.0
2008-09-26 11:50:00,16.0,16.03,15.96,15.97,18700.0,16.0,16.03,15.96,15.97,18700.0
2008-09-26 12:00:00,15.96,15.97,15.95,15.96,35900.0,15.96,15.97,15.95,15.96,35900.0
2008-09-26 12:10:00,15.96,15.96,15.95,15.95,7800.0,15.96,15.96,15.95,15.95,7800.0
2008-09-26 12:20:00,15.96,15.98,15.95,15.98,11900.0,15.96,15.98,15.95,15.98,11900.0
2008-09-26 12:30:00,15.98,16.0,15.95,15.95,13100.0,15.98,16.0,15.95,15.95,13100.0
2008-09-26 12:40:00,15.96,16.0,15.96,15.98,11300.0,15.96,16.0,15.96,15.98,11300.0
2008-09-26 12:50:00,15.97,16.04,15.97,16.01,29200.0,15.97,16.04,15.97,16.01,29200.0
2008-09-26 13:00:00,16.01,16.07,15.99,16.07,38000.0,16.01,16.07,15.99,16.07,38000.0
2008-09-26 13:10:00,16.06,16.2,16.06,16.15,15900.0,16.06,16.2,16.06,16.15,15900.0
2008-09-26 13:20:00,16.16,16.2,16.16,16.17,12800.0,16.16,16.2,16.16,16.17,12800.0
2008-09-26 13:30:00,16.16,16.19,16.16,16.19,6500.0,16.16,16.19,16.16,16.19,6500.0
2008-09-26 13:40:00,16.19,16.2,16.18,16.18,12900.0,16.19,16.2,16.18,16.18,12900.0
2008-09-26 13:50:00,16.18,16.18,16.11,16.14,6200.0,16.18,16.18,16.11,16.14,6200.0
2008-09-26 14:00:00,16.15,16.15,16.11,16.11,8500.0,16.15,16.15,16.11,16.11,8500.0
2008-09-26 14:10:00,16.12,16.17,16.11,16.16,13800.0,16.12,16.17,16.11,16.16,13800.0
2008-09-26 14:20:00,16.17,16.17,16.07,16.07,12700.0,16.17,16.17,16.07,16.07,12700.0
2008-09-26 14:30:00,16.06,16.12,16.04,16.12,9800.0,16.06,16.12,16.04,16.12,9800.0
2008-09-26 14:40:00,16.12,16.18,16.09,16.16,11000.0,16.12,16.18,16.09,16.16,11000.0
2008-09-26 14:50:00,16.17,16.18,16.12,16.12,16600.0,16.17,16.18,16.12,16.12,16600.0
2008-09-26 15:00:00,16.09,16.1,16.01,16.05,10500.0,16.09,16.1,16.01,16.05,10500.0
2008-09-26 15:10:00,16.04,16.07,16.03,16.06,6400.0,16.04,16.07,16.03,16.06,6400.0
2008-09-26 15:20:00,16.07,16.18,16.06,16.16,25600.0,16.07,16.18,16.06,16.16,25600.0
2008-09-26 15:30:00,16.15,16.17,16.11,16.17,14200.0,16.15,16.17,16.11,16.17,14200.0
2008-09-26 15:40:00,16.16,16.18,16.16,16.17,24100.0,16.16,16.18,16.16,16.17,24100.0
2008-09-26 15:50:00,16.17,16.19,16.09,16.19,53000.0,16.17,16.19,16.09,16.19,53000.0
2008-09-29 09:30:00,16.08,16.08,15.9,15.94,41500.0,16.08,16.08,15.9,15.94,41500.0
2008-09-29 09:40:00,15.94,15.98,15.56,15.57,50300.0,15.94,15.98,15.56,15.57,50300.0
2008-09-29 09:50:00,15.56,15.65,15.32,15.51,63900.0,15.56,15.65,15.32,15.51,63900.0
2008-09-29 10:00:00,15.53,15.56,15.25,15.29,118500.0,15.53,15.56,15.25,15.29,118500.0
2008-09-29 10:10:00,15.3,15.38,15.01,15.19,76000.0,15.3,15.38,15.01,15.19,76000.0
2008-09-29 10:20:00,15.19,15.19,14.82,15.08,61300.0,15.19,15.19,14.82,15.08,61300.0
2008-09-29 10:30:00,15.08,15.28,15.06,15.22,46900.0,15.08,15.28,15.06,15.22,46900.0
2008-09-29 10:40:00,15.22,15.32,15.21,15.31,84100.0,15.22,15.32,15.21,15.31,84100.0
2008-09-29 10:50:00,15.36,15.46,15.28,15.36,67800.0,15.36,15.46,15.28,15.36,67800.0
2008-09-29 11:00:00,15.38,15.47,15.31,15.43,58900.0,15.38,15.47,15.31,15.43,58900.0
2008-09-29 11:10:00,15.45,15.46,15.3,15.42,60900.0,15.45,15.46,15.3,15.42,60900.0
2008-09-29 11:20:00,15.42,15.48,15.3,15.33,59600.0,15.42,15.48,15.3,15.33,59600.0
2008-09-29 11:30:00,15.33,15.39,15.32,15.32,37100.0,15.33,15.39,15.32,15.32,37100.0
2008-09-29 11:40:00,15.31,15.33,15.25,15.28,46000.0,15.31,15.33,15.25,15.28,46000.0
2008-09-29 11:50:00,15.28,15.35,15.28,15.29,27200.0,15.28,15.35,15.28,15.29,27200.0
2008-09-29 12:00:00,15.3,15.31,15.28,15.3,16700.0,15.3,15.31,15.28,15.3,16700.0
2008-09-29 12:10:00,15.3,15.57,15.28,15.5,162000.0,15.3,15.57,15.28,15.5,162000.0
2008-09-29 12:20:00,15.5,15.54,15.4,15.45,67700.0,15.5,15.54,15.4,15.45,67700.0
2008-09-29 12:30:00,15.46,15.53,15.37,15.5,12600.0,15.46,15.53,15.37,15.5,12600.0
2008-09-29 12:40:00,15.49,15.56,15.44,15.48,31000.0,15.49,15.56,15.44,15.48,31000.0
2008-09-29 12:50:00,15.49,15.58,15.41,15.57,36400.0,15.49,15.58,15.41,15.57,36400.0
2008-09-29 13:00:00,15.57,15.58,15.47,15.56,38700.0,15.57,15.58,15.47,15.56,38700.0
2008-09-29 13:10:00,15.56,15.56,15.5,15.54,16600.0,15.56,15.56,15.5,15.54,16600.0
2008-09-29 13:20:00,15.55,15.79,15.54,15.79,108200.0,15.55,15.79,15.54,15.79,108200.0
2008-09-29 13:30:00,15.8,16.05,15.64,15.71,46100.0,15.8,16.05,15.64,15.71,46100.0
2008-09-29 13:40:00,15.7,15.7,15.0,15.26,109500.0,15.7,15.7,15.0,15.26,109500.0
2008-09-29 13:50:00,15.19,15.51,15.15,15.19,40400.0,15.19,15.51,15.15,15.19,40400.0
2008-09-29 14:00:00,15.17,15.26,15.02,15.1,44700.0,15.17,15.26,15.02,15.1,44700.0
2008-09-29 14:10:00,15.11,15.37,15.08,15.27,90500.0,15.11,15.37,15.08,15.27,90500.0
2008-09-29 14:20:00,15.27,15.27,15.08,15.17,79400.0,15.27,15.27,15.08,15.17,79400.0
2008-09-29 14:30:00,15.17,15.18,15.09,15.12,26000.0,15.17,15.18,15.09,15.12,26000.0
2008-09-29 14:40:00,15.14,15.21,15.11,15.14,37200.0,15.14,15.21,15.11,15.14,37200.0
2008-09-29 14:50:00,15.14,15.75,15.12,15.23,153600.0,15.14,15.75,15.12,15.23,153600.0
2008-09-29 15:00:00,15.21,15.21,15.07,15.08,72600.0,15.21,15.21,15.07,15.08,72600.0
2008-09-29 15:10:00,15.1,15.12,15.04,15.04,54300.0,15.1,15.12,15.04,15.04,54300.0
2008-09-29 15:20:00,15.04,15.04,14.91,14.93,44400.0,15.04,15.04,14.91,14.93,44400.0
2008-09-29 15:30:00,14.94,15.06,14.94,15.06,48000.0,14.94,15.06,14.94,15.06,48000.0
2008-09-29 15:40:00,15.06,15.73,15.05,15.59,139800.0,15.06,15.73,15.05,15.59,139800.0
2008-09-29 15:50:00,15.59,15.59,15.28,15.32,258000.0,15.59,15.59,15.28,15.32,258000.0
2008-09-30 09:30:00,15.6,15.6,15.23,15.55,87100.0,15.6,15.6,15.23,15.55,87100.0
2008-09-30 09:40:00,15.54,15.66,15.32,15.49,59400.0,15.54,15.66,15.32,15.49,59400.0
2008-09-30 09:50:00,15.5,15.6,15.49,15.51,26000.0,15.5,15.6,15.49,15.51,26000.0
2008-09-30 10:00:00,15.52,15.8,15.52,15.75,70300.0,15.52,15.8,15.52,15.75,70300.0
2008-09-30 10:10:00,15.75,15.88,15.72,15.86,52000.0,15.75,15.88,15.72,15.86,52000.0
2008-09-30 10:20:00,15.87,15.95,15.86,15.93,52400.0,15.87,15.95,15.86,15.93,52400.0
2008-09-30 10:30:00,15.94,15.99,15.93,15.97,89200.0,15.94,15.99,15.93,15.97,89200.0
2008-09-30 10:40:00,15.98,16.0,15.94,15.95,61600.0,15.98,16.0,15.94,15.95,61600.0
2008-09-30 10:50:00,15.95,15.95,15.93,15.94,119500.0,15.95,15.95,15.93,15.94,119500.0
2008-09-30 11:00:00,15.94,15.96,15.93,15.95,62400.0,15.94,15.96,15.93,15.95,62400.0
2008-09-30 11:10:00,15.96,15.96,15.93,15.95,24100.0,15.96,15.96,15.93,15.95,24100.0
2008-09-30 11:20:00,15.96,15.97,15.93,15.95,52400.0,15.96,15.97,15.93,15.95,52400.0
2008-09-30 11:30:00,15.95,16.04,15.9,16.04,40300.0,15.95,16.04,15.9,16.04,40300.0
2008-09-30 11:40:00,16.04,16.13,16.04,16.11,29700.0,16.04,16.13,16.04,16.11,29700.0
2008-09-30 11:50:00,16.12,16.21,16.11,16.21,26400.0,16.12,16.21,16.11,16.21,26400.0
2008-09-30 12:00:00,16.21,16.22,16.11,16.11,19400.0,16.21,16.22,16.11,16.11,19400.0
2008-09-30 12:10:00,16.12,16.13,16.08,16.08,18000.0,16.12,16.13,16.08,16.08,18000.0
2008-09-30 12:20:00,16.08,16.09,15.98,16.01,31400.0,16.08,16.09,15.98,16.01,31400.0
2008-09-30 12:30:00,16.0,16.07,16.0,16.0,51000.0,16.0,16.07,16.0,16.0,51000.0
2008-09-30 12:40:00,16.0,16.0,15.89,16.0,36700.0,16.0,16.0,15.89,16.0,36700.0
2008-09-30 12:50:00,16.0,16.04,15.99,15.99,13200.0,16.0,16.04,15.99,15.99,13200.0
2008-09-30 13:00:00,16.0,16.0,15.97,15.98,11700.0,16.0,16.0,15.97,15.98,11700.0
2008-09-30 13:10:00,15.99,16.07,15.97,16.05,26800.0,15.99,16.07,15.97,16.05,26800.0
2008-09-30 13:20:00,16.04,16.1,16.04,16.1,14000.0,16.04,16.1,16.04,16.1,14000.0
2008-09-30 13:30:00,16.1,16.14,16.08,16.12,31700.0,16.1,16.14,16.08,16.12,31700.0
2008-09-30 13:40:00,16.12,16.16,16.12,16.14,10200.0,16.12,16.16,16.12,16.14,10200.0
2008-09-30 13:50:00,16.14,16.17,16.14,16.14,25200.0,16.14,16.17,16.14,16.14,25200.0
2008-09-30 14:00:00,16.14,16.17,16.13,16.17,64300.0,16.14,16.17,16.13,16.17,64300.0
2008-09-30 14:10:00,16.17,16.19,16.14,16.14,33500.0,16.17,16.19,16.14,16.14,33500.0
2008-09-30 14:20:00,16.14,16.15,16.13,16.14,29800.0,16.14,16.15,16.13,16.14,29800.0
2008-09-30 14:30:00,16.15,16.24,16.14,16.24,20100.0,16.15,16.24,16.14,16.24,20100.0
2008-09-30 14:40:00,16.25,16.26,16.21,16.21,17800.0,16.25,16.26,16.21,16.21,17800.0
2008-09-30 14:50:00,16.21,16.27,16.2,16.24,50500.0,16.21,16.27,16.2,16.24,50500.0
2008-09-30 15:00:00,16.23,16.28,16.23,16.26,27900.0,16.23,16.28,16.23,16.26,27900.0
2008-09-30 15:10:00,16.27,16.27,16.23,16.23,26900.0,16.27,16.27,16.23,16.23,26900.0
2008-09-30 15:20:00,16.24,16.29,16.21,16.22,48100.0,16.24,16.29,16.21,16.22,48100.0
2008-09-30 15:30:00,16.21,16.24,16.2,16.24,22500.0,16.21,16.24,16.2,16.24,22500.0
2008-09-30 15:40:00,16.24,16.28,16.22,16.25,67000.0,16.24,16.28,16.22,16.25,67000.0
2008-09-30 15:50:00,16.24,16.43,16.23,16.37,118700.0,16.24,16.43,16.23,16.37,118700.0
2008-10-01 09:30:00,16.21,16.37,16.21,16.31,20900.0,16.21,16.37,16.21,16.31,20900.0
2008-10-01 09:40:00,16.33,16.35,16.2,16.2,11400.0,16.33,16.35,16.2,16.2,11400.0
2008-10-01 09:50:00,16.22,16.22,16.17,16.18,7100.0,16.22,16.22,16.17,16.18,7100.0
2008-10-01 10:00:00,16.19,16.19,15.94,16.0,19600.0,16.19,16.19,15.94,16.0,19600.0
2008-10-01 10:10:00,16.0,16.05,15.96,16.0,16500.0,16.0,16.05,15.96,16.0,16500.0
2008-10-01 10:20:00,15.98,16.0,15.96,15.97,11900.0,15.98,16.0,15.96,15.97,11900.0
2008-10-01 10:30:00,15.97,15.97,15.89,15.89,12800.0,15.97,15.97,15.89,15.89,12800.0
2008-10-01 10:40:00,15.89,15.91,15.86,15.88,23600.0,15.89,15.91,15.86,15.88,23600.0
2008-10-01 10:50:00,15.87,15.93,15.87,15.9,10900.0,15.87,15.93,15.87,15.9,10900.0
2008-10-01 11:00:00,15.9,15.92,15.88,15.9,11600.0,15.9,15.92,15.88,15.9,11600.0
2008-10-01 11:10:00,15.9,15.9,15.86,15.87,23100.0,15.9,15.9,15.86,15.87,23100.0
2008-10-01 11:20:00,15.88,15.92,15.86,15.86,184500.0,15.88,15.92,15.86,15.86,184500.0
2008-10-01 11:30:00,15.86,15.89,15.83,15.87,13500.0,15.86,15.89,15.83,15.87,13500.0
2008-10-01 11:40:00,15.88,15.89,15.81,15.84,9300.0,15.88,15.89,15.81,15.84,9300.0
2008-10-01 11:50:00,15.84,15.85,15.79,15.79,9700.0,15.84,15.85,15.79,15.79,9700.0
2008-10-01 12:00:00,15.79,15.8,15.75,15.79,8400.0,15.79,15.8,15.75,15.79,8400.0
2008-10-01 12:10:00,15.8,15.89,15.77,15.89,9400.0,15.8,15.89,15.77,15.89,9400.0
2008-10-01 12:20:00,15.89,15.89,15.78,15.78,11500.0,15.89,15.89,15.78,15.78,11500.0
2008-10-01 12:30:00,15.79,15.92,15.77,15.9,23100.0,15.79,15.92,15.77,15.9,23100.0
2008-10-01 12:40:00,15.89,15.9,15.86,15.88,8900.0,15.89,15.9,15.86,15.88,8900.0
2008-10-01 12:50:00,15.87,15.93,15.83,15.83,10800.0,15.87,15.93,15.83,15.83,10800.0
2008-10-01 13:00:00,15.84,15.87,15.8,15.87,10900.0,15.84,15.87,15.8,15.87,10900.0
2008-10-01 13:10:00,15.85,15.86,15.82,15.83,6000.0,15.85,15.86,15.82,15.83,6000.0
2008-10-01 13:20:00,15.85,15.86,15.82,15.83,15700.0,15.85,15.86,15.82,15.83,15700.0
2008-10-01 13:30:00,15.83,15.85,15.75,15.78,20800.0,15.83,15.85,15.75,15.78,20800.0
2008-10-01 13:40:00,15.78,15.86,15.75,15.77,20700.0,15.78,15.86,15.75,15.77,20700.0
2008-10-01 13:50:00,15.78,15.84,15.77,15.78,8500.0,15.78,15.84,15.77,15.78,8500.0
2008-10-01 14:00:00,15.8,15.82,15.75,15.76,8200.0,15.8,15.82,15.75,15.76,8200.0
2008-10-01 14:10:00,15.78,15.83,15.76,15.76,15500.0,15.78,15.83,15.76,15.76,15500.0
2008-10-01 14:20:00,15.76,15.86,15.76,15.79,86700.0,15.76,15.86,15.76,15.79,86700.0
2008-10-01 14:30:00,15.8,15.8,15.69,15.77,22700.0,15.8,15.8,15.69,15.77,22700.0
2008-10-01 14:40:00,15.77,15.87,15.77,15.86,16000.0,15.77,15.87,15.77,15.86,16000.0
2008-10-01 14:50:00,15.86,15.87,15.76,15.77,16100.0,15.86,15.87,15.76,15.77,16100.0
2008-10-01 15:00:00,15.78,15.81,15.73,15.81,19600.0,15.78,15.81,15.73,15.81,19600.0
2008-10-01 15:10:00,15.8,15.86,15.79,15.82,21100.0,15.8,15.86,15.79,15.82,21100.0
2008-10-01 15:20:00,15.81,15.88,15.77,15.86,25300.0,15.81,15.88,15.77,15.86,25300.0
2008-10-01 15:30:00,15.85,15.86,15.84,15.86,21400.0,15.85,15.86,15.84,15.86,21400.0
2008-10-01 15:40:00,15.85,15.89,15.84,15.86,51600.0,15.85,15.89,15.84,15.86,51600.0
2008-10-01 15:50:00,15.86,15.99,15.86,15.91,46200.0,15.86,15.99,15.86,15.91,46200.0
2008-10-02 09:30:00,15.82,15.98,15.48,15.5,100300.0,15.82,15.98,15.48,15.5,100300.0
2008-10-02 09:40:00,15.48,15.5,15.34,15.37,25000.0,15.48,15.5,15.34,15.37,25000.0
2008-10-02 09:50:00,15.36,15.37,15.21,15.22,39600.0,15.36,15.37,15.21,15.22,39600.0
2008-10-02 10:00:00,15.22,15.27,15.2,15.22,31300.0,15.22,15.27,15.2,15.22,31300.0
2008-10-02 10:10:00,15.22,15.28,15.2,15.27,48900.0,15.22,15.28,15.2,15.27,48900.0
2008-10-02 10:20:00,15.27,15.27,15.18,15.21,46500.0,15.27,15.27,15.18,15.21,46500.0
2008-10-02 10:30:00,15.2,15.3,15.2,15.29,32400.0,15.2,15.3,15.2,15.29,32400.0
2008-10-02 10:40:00,15.29,15.3,15.25,15.26,44300.0,15.29,15.3,15.25,15.26,44300.0
2008-10-02 10:50:00,15.26,15.29,15.25,15.28,15000.0,15.26,15.29,15.25,15.28,15000.0
2008-10-02 11:00:00,15.28,15.34,15.24,15.25,45600.0,15.28,15.34,15.24,15.25,45600.0
2008-10-02 11:10:00,15.25,15.25,15.23,15.24,15200.0,15.25,15.25,15.23,15.24,15200.0
2008-10-02 11:20:00,15.24,15.25,15.23,15.25,46100.0,15.24,15.25,15.23,15.25,46100.0
2008-10-02 11:30:00,15.25,15.25,15.24,15.24,9700.0,15.25,15.25,15.24,15.24,9700.0
2008-10-02 11:40:00,15.25,15.25,15.24,15.25,8500.0,15.25,15.25,15.24,15.25,8500.0
2008-10-02 11:50:00,15.25,15.27,15.24,15.27,71400.0,15.25,15.27,15.24,15.27,71400.0
2008-10-02 12:00:00,15.27,15.27,15.25,15.25,38400.0,15.27,15.27,15.25,15.25,38400.0
2008-10-02 12:10:00,15.25,15.25,15.15,15.16,22300.0,15.25,15.25,15.15,15.16,22300.0
2008-10-02 12:20:00,15.16,15.25,15.16,15.24,8800.0,15.16,15.25,15.16,15.24,8800.0
2008-10-02 12:30:00,15.25,15.26,15.14,15.15,25500.0,15.25,15.26,15.14,15.15,25500.0
2008-10-02 12:40:00,15.16,15.25,15.16,15.22,12700.0,15.16,15.25,15.16,15.22,12700.0
2008-10-02 12:50:00,15.22,15.25,15.22,15.24,14000.0,15.22,15.25,15.22,15.24,14000.0
2008-10-02 13:00:00,15.24,15.25,15.13,15.14,15900.0,15.24,15.25,15.13,15.14,15900.0
2008-10-02 13:10:00,15.14,15.16,15.12,15.15,41900.0,15.14,15.16,15.12,15.15,41900.0
2008-10-02 13:20:00,15.16,15.16,15.1,15.14,40400.0,15.16,15.16,15.1,15.14,40400.0
2008-10-02 13:30:00,15.15,15.18,15.08,15.08,39700.0,15.15,15.18,15.08,15.08,39700.0
2008-10-02 13:40:00,15.08,15.09,14.93,14.94,58900.0,15.08,15.09,14.93,14.94,58900.0
2008-10-02 13:50:00,14.94,14.95,14.92,14.94,29900.0,14.94,14.95,14.92,14.94,29900.0
2008-10-02 14:00:00,14.93,15.0,14.93,14.99,42500.0,14.93,15.0,14.93,14.99,42500.0
2008-10-02 14:10:00,14.98,15.04,14.98,15.0,20200.0,14.98,15.04,14.98,15.0,20200.0
2008-10-02 14:20:00,15.01,15.02,14.98,15.0,31400.0,15.01,15.02,14.98,15.0,31400.0
2008-10-02 14:30:00,15.0,15.03,14.93,14.96,53000.0,15.0,15.03,14.93,14.96,53000.0
2008-10-02 14:40:00,14.97,14.99,14.93,14.95,22800.0,14.97,14.99,14.93,14.95,22800.0
2008-10-02 14:50:00,14.96,14.97,14.95,14.95,12100.0,14.96,14.97,14.95,14.95,12100.0
2008-10-02 15:00:00,14.95,14.97,14.91,14.93,30300.0,14.95,14.97,14.91,14.93,30300.0
2008-10-02 15:10:00,14.93,14.93,14.8,14.82,103200.0,14.93,14.93,14.8,14.82,103200.0
2008-10-02 15:20:00,14.82,14.88,14.8,14.84,28500.0,14.82,14.88,14.8,14.84,28500.0
2008-10-02 15:30:00,14.84,14.88,14.8,14.84,42500.0,14.84,14.88,14.8,14.84,42500.0
2008-10-02 15:40:00,14.85,14.9,14.75,14.75,59000.0,14.85,14.9,14.75,14.75,59000.0
2008-10-02 15:50:00,14.75,14.92,14.69,14.83,113200.0,14.75,14.92,14.69,14.83,113200.0
2008-10-03 09:30:00,15.13,15.29,15.08,15.11,26700.0,15.13,15.29,15.08,15.11,26700.0
2008-10-03 09:40:00,15.11,15.19,15.06,15.16,24400.0,15.11,15.19,15.06,15.16,24400.0
2008-10-03 09:50:00,15.16,15.16,15.05,15.07,22300.0,15.16,15.16,15.05,15.07,22300.0
2008-10-03 10:00:00,15.07,15.12,14.99,15.0,106900.0,15.07,15.12,14.99,15.0,106900.0
2008-10-03 10:10:00,15.01,15.05,14.93,14.93,32700.0,15.01,15.05,14.93,14.93,32700.0
2008-10-03 10:20:00,14.94,14.98,14.86,14.9,27600.0,14.94,14.98,14.86,14.9,27600.0
2008-10-03 10:30:00,14.91,15.0,14.9,15.0,32700.0,14.91,15.0,14.9,15.0,32700.0
2008-10-03 10:40:00,15.0,15.01,14.99,15.01,28800.0,15.0,15.01,14.99,15.01,28800.0
2008-10-03 10:50:00,15.01,15.07,15.0,15.06,21100.0,15.01,15.07,15.0,15.06,21100.0
2008-10-03 11:00:00,15.06,15.14,15.05,15.05,33500.0,15.06,15.14,15.05,15.05,33500.0
2008-10-03 11:10:00,15.07,15.07,14.94,15.01,56700.0,15.07,15.07,14.94,15.01,56700.0
2008-10-03 11:20:00,15.01,15.1,15.0,15.1,18000.0,15.01,15.1,15.0,15.1,18000.0
2008-10-03 11:30:00,15.1,15.14,15.09,15.11,25700.0,15.1,15.14,15.09,15.11,25700.0
2008-10-03 11:40:00,15.11,15.12,15.05,15.07,34500.0,15.11,15.12,15.05,15.07,34500.0
2008-10-03 11:50:00,15.07,15.09,15.03,15.06,19600.0,15.07,15.09,15.03,15.06,19600.0
2008-10-03 12:00:00,15.07,15.13,15.06,15.1,30300.0,15.07,15.13,15.06,15.1,30300.0
2008-10-03 12:10:00,15.1,15.12,15.0,15.01,34600.0,15.1,15.12,15.0,15.01,34600.0
2008-10-03 12:20:00,15.01,15.02,14.87,14.87,87400.0,15.01,15.02,14.87,14.87,87400.0
2008-10-03 12:30:00,14.87,15.01,14.87,15.0,23700.0,14.87,15.01,14.87,15.0,23700.0
2008-10-03 12:40:00,15.0,15.03,15.0,15.01,30900.0,15.0,15.03,15.0,15.01,30900.0
2008-10-03 12:50:00,15.0,15.04,15.0,15.04,28200.0,15.0,15.04,15.0,15.04,28200.0
2008-10-03 13:00:00,15.02,15.15,15.02,15.09,40300.0,15.02,15.15,15.02,15.09,40300.0
2008-10-03 13:10:00,15.1,15.1,15.01,15.08,47000.0,15.1,15.1,15.01,15.08,47000.0
2008-10-03 13:20:00,15.07,15.17,14.98,15.0,81900.0,15.07,15.17,14.98,15.0,81900.0
2008-10-03 13:30:00,15.0,15.01,14.9,14.95,43500.0,15.0,15.01,14.9,14.95,43500.0
2008-10-03 13:40:00,14.93,14.93,14.8,14.89,33100.0,14.93,14.93,14.8,14.89,33100.0
2008-10-03 13:50:00,14.87,14.92,14.84,14.91,15800.0,14.87,14.92,14.84,14.91,15800.0
2008-10-03 14:00:00,14.91,14.94,14.84,14.93,34500.0,14.91,14.94,14.84,14.93,34500.0
2008-10-03 14:10:00,14.93,15.0,14.92,14.98,30800.0,14.93,15.0,14.92,14.98,30800.0
2008-10-03 14:20:00,14.98,15.0,14.95,14.95,44700.0,14.98,15.0,14.95,14.95,44700.0
2008-10-03 14:30:00,14.96,14.96,14.8,14.82,65800.0,14.96,14.96,14.8,14.82,65800.0
2008-10-03 14:40:00,14.84,14.9,14.81,14.89,21100.0,14.84,14.9,14.81,14.89,21100.0
2008-10-03 14:50:00,14.91,14.95,14.85,14.95,20900.0,14.91,14.95,14.85,14.95,20900.0
2008-10-03 15:00:00,14.95,15.01,14.94,15.01,64000.0,14.95,15.01,14.94,15.01,64000.0
2008-10-03 15:10:00,15.0,15.01,14.97,14.98,34800.0,15.0,15.01,14.97,14.98,34800.0
2008-10-03 15:20:00,14.98,15.01,14.96,14.98,46100.0,14.98,15.01,14.96,14.98,46100.0
2008-10-03 15:30:00,14.98,15.02,14.95,14.99,45800.0,14.98,15.02,14.95,14.99,45800.0
2008-10-03 15:40:00,14.99,14.99,14.95,14.95,53800.0,14.99,14.99,14.95,14.95,53800.0
2008-10-03 15:50:00,14.95,15.02,14.87,15.0,87100.0,14.95,15.02,14.87,15.0,87100.0
2008-10-06 09:30:00,14.88,14.88,14.56,14.63,57000.0,14.88,14.88,14.56,14.63,57000.0
2008-10-06 09:40:00,14.63,14.63,14.5,14.54,32800.0,14.63,14.63,14.5,14.54,32800.0
2008-10-06 09:50:00,14.54,14.54,14.18,14.24,41200.0,14.54,14.54,14.18,14.24,41200.0
2008-10-06 10:00:00,14.25,14.25,14.19,14.25,30600.0,14.25,14.25,14.19,14.25,30600.0
2008-10-06 10:10:00,14.25,14.26,14.11,14.12,26800.0,14.25,14.26,14.11,14.12,26800.0
2008-10-06 10:20:00,14.12,14.15,13.94,13.95,60300.0,14.12,14.15,13.94,13.95,60300.0
2008-10-06 10:30:00,13.95,13.95,13.65,13.74,63700.0,13.95,13.95,13.65,13.74,63700.0
2008-10-06 10:40:00,13.73,13.9,13.68,13.88,54400.0,13.73,13.9,13.68,13.88,54400.0
2008-10-06 10:50:00,13.89,14.03,13.89,14.03,24400.0,13.89,14.03,13.89,14.03,24400.0
2008-10-06 11:00:00,14.03,14.3,13.95,14.29,88900.0,14.03,14.3,13.95,14.29,88900.0
2008-10-06 11:10:00,14.29,14.44,14.02,14.13,47000.0,14.29,14.44,14.02,14.13,47000.0
2008-10-06 11:20:00,14.14,14.24,14.06,14.18,21400.0,14.14,14.24,14.06,14.18,21400.0
2008-10-06 11:30:00,14.17,14.2,14.05,14.17,23700.0,14.17,14.2,14.05,14.17,23700.0
2008-10-06 11:40:00,14.15,14.18,14.0,14.0,19600.0,14.15,14.18,14.0,14.0,19600.0
2008-10-06 11:50:00,14.01,14.03,14.0,14.01,12700.0,14.01,14.03,14.0,14.01,12700.0
2008-10-06 12:00:00,14.01,14.09,14.0,14.0,14700.0,14.01,14.09,14.0,14.0,14700.0
2008-10-06 12:10:00,14.0,14.12,13.98,14.05,16900.0,14.0,14.12,13.98,14.05,16900.0
2008-10-06 12:20:00,14.05,14.05,13.89,13.95,22400.0,14.05,14.05,13.89,13.95,22400.0
2008-10-06 12:30:00,13.93,13.93,13.8,13.82,11500.0,13.93,13.93,13.8,13.82,11500.0
2008-10-06 12:40:00,13.83,13.91,13.79,13.82,18700.0,13.83,13.91,13.79,13.82,18700.0
2008-10-06 12:50:00,13.83,13.93,13.83,13.9,21400.0,13.83,13.93,13.83,13.9,21400.0
2008-10-06 13:00:00,13.9,14.0,13.87,13.93,50400.0,13.9,14.0,13.87,13.93,50400.0
2008-10-06 13:10:00,13.94,13.94,13.81,13.88,18000.0,13.94,13.94,13.81,13.88,18000.0
2008-10-06 13:20:00,13.88,13.92,13.85,13.88,10300.0,13.88,13.92,13.85,13.88,10300.0
2008-10-06 13:30:00,13.87,13.87,13.77,13.78,13600.0,13.87,13.87,13.77,13.78,13600.0
2008-10-06 13:40:00,13.77,13.8,13.74,13.76,19000.0,13.77,13.8,13.74,13.76,19000.0
2008-10-06 13:50:00,13.76,13.89,13.73,13.89,22800.0,13.76,13.89,13.73,13.89,22800.0
2008-10-06 14:00:00,13.88,13.92,13.77,13.86,35100.0,13.88,13.92,13.77,13.86,35100.0
2008-10-06 14:10:00,13.86,13.94,13.76,13.76,28500.0,13.86,13.94,13.76,13.76,28500.0
2008-10-06 14:20:00,13.76,13.76,13.6,13.64,39500.0,13.76,13.76,13.6,13.64,39500.0
2008-10-06 14:30:00,13.62,13.75,13.57,13.74,26000.0,13.62,13.75,13.57,13.74,26000.0
2008-10-06 14:40:00,13.7,13.71,13.5,13.52,34500.0,13.7,13.71,13.5,13.52,34500.0
2008-10-06 14:50:00,13.52,13.9,13.52,13.89,76100.0,13.52,13.9,13.52,13.89,76100.0
2008-10-06 15:00:00,13.87,13.97,13.71,13.96,40000.0,13.87,13.97,13.71,13.96,40000.0
2008-10-06 15:10:00,13.97,14.02,13.95,14.01,77300.0,13.97,14.02,13.95,14.01,77300.0
2008-10-06 15:20:00,14.01,14.14,14.01,14.12,53200.0,14.01,14.14,14.01,14.12,53200.0
2008-10-06 15:30:00,14.12,14.21,14.05,14.13,41000.0,14.12,14.21,14.05,14.13,41000.0
2008-10-06 15:40:00,14.1,14.34,14.05,14.32,51600.0,14.1,14.34,14.05,14.32,51600.0
2008-10-06 15:50:00,14.32,14.56,14.29,14.38,66300.0,14.32,14.56,14.29,14.38,66300.0
2008-10-07 09:30:00,14.64,14.91,14.48,14.57,21600.0,14.64,14.91,14.48,14.57,21600.0
2008-10-07 09:40:00,14.59,14.6,14.5,14.57,13500.0,14.59,14.6,14.5,14.57,13500.0
2008-10-07 09:50:00,14.57,14.58,14.23,14.27,35500.0,14.57,14.58,14.23,14.27,35500.0
2008-10-07 10:00:00,14.28,14.36,14.19,14.27,40100.0,14.28,14.36,14.19,14.27,40100.0
2008-10-07 10:10:00,14.28,14.33,14.15,14.22,34200.0,14.28,14.33,14.15,14.22,34200.0
2008-10-07 10:20:00,14.24,14.44,14.2,14.44,23900.0,14.24,14.44,14.2,14.44,23900.0
2008-10-07 10:30:00,14.44,14.53,14.3,14.45,22200.0,14.44,14.53,14.3,14.45,22200.0
2008-10-07 10:40:00,14.45,14.46,14.27,14.31,15500.0,14.45,14.46,14.27,14.31,15500.0
2008-10-07 10:50:00,14.33,14.34,14.25,14.28,11800.0,14.33,14.34,14.25,14.28,11800.0
2008-10-07 11:00:00,14.28,14.41,14.27,14.37,7900.0,14.28,14.41,14.27,14.37,7900.0
2008-10-07 11:10:00,14.37,14.38,14.25,14.25,14800.0,14.37,14.38,14.25,14.25,14800.0
2008-10-07 11:20:00,14.25,14.25,14.1,14.17,14000.0,14.25,14.25,14.1,14.17,14000.0
2008-10-07 11:30:00,14.19,14.2,14.16,14.16,12400.0,14.19,14.2,14.16,14.16,12400.0
2008-10-07 11:40:00,14.15,14.16,14.1,14.15,19300.0,14.15,14.16,14.1,14.15,19300.0
2008-10-07 11:50:00,14.14,14.15,14.1,14.1,9500.0,14.14,14.15,14.1,14.1,9500.0
2008-10-07 12:00:00,14.11,14.12,14.05,14.09,11400.0,14.11,14.12,14.05,14.09,11400.0
2008-10-07 12:10:00,14.09,14.13,14.07,14.09,8300.0,14.09,14.13,14.07,14.09,8300.0
2008-10-07 12:20:00,14.09,14.14,14.04,14.04,16500.0,14.09,14.14,14.04,14.04,16500.0
2008-10-07 12:30:00,14.05,14.07,13.95,13.95,19500.0,14.05,14.07,13.95,13.95,19500.0
2008-10-07 12:40:00,13.98,14.01,13.92,13.95,12000.0,13.98,14.01,13.92,13.95,12000.0
2008-10-07 12:50:00,13.96,14.0,13.96,13.99,12400.0,13.96,14.0,13.96,13.99,12400.0
2008-10-07 13:00:00,13.99,14.01,13.99,14.0,38000.0,13.99,14.01,13.99,14.0,38000.0
2008-10-07 13:10:00,14.0,14.04,13.98,14.04,37000.0,14.0,14.04,13.98,14.04,37000.0
2008-10-07 13:20:00,14.05,14.1,13.85,13.88,29600.0,14.05,14.1,13.85,13.88,29600.0
2008-10-07 13:30:00,13.88,14.1,13.88,14.03,20800.0,13.88,14.1,13.88,14.03,20800.0
2008-10-07 13:40:00,14.02,14.03,13.78,13.79,15500.0,14.02,14.03,13.78,13.79,15500.0
2008-10-07 13:50:00,13.78,13.82,13.73,13.75,16100.0,13.78,13.82,13.73,13.75,16100.0
2008-10-07 14:00:00,13.75,13.88,13.75,13.88,18800.0,13.75,13.88,13.75,13.88,18800.0
2008-10-07 14:10:00,13.87,14.1,13.75,13.96,21800.0,13.87,14.1,13.75,13.96,21800.0
2008-10-07 14:20:00,13.94,14.08,13.81,13.98,24900.0,13.94,14.08,13.81,13.98,24900.0
2008-10-07 14:30:00,13.99,14.09,13.92,13.99,15900.0,13.99,14.09,13.92,13.99,15900.0
2008-10-07 14:40:00,13.98,14.01,13.84,13.97,22000.0,13.98,14.01,13.84,13.97,22000.0
2008-10-07 14:50:00,13.96,13.98,13.76,13.76,16900.0,13.96,13.98,13.76,13.76,16900.0
2008-10-07 15:00:00,13.78,13.82,13.74,13.79,93400.0,13.78,13.82,13.74,13.79,93400.0
2008-10-07 15:10:00,13.78,13.9,13.75,13.76,17500.0,13.78,13.9,13.75,13.76,17500.0
2008-10-07 15:20:00,13.77,13.8,13.75,13.77,20100.0,13.77,13.8,13.75,13.77,20100.0
2008-10-07 15:30:00,13.79,13.83,13.74,13.74,25500.0,13.79,13.83,13.74,13.74,25500.0
2008-10-07 15:40:00,13.75,13.76,13.74,13.75,81700.0,13.75,13.76,13.74,13.75,81700.0
2008-10-07 15:50:00,13.75,13.82,13.7,13.73,125700.0,13.75,13.82,13.7,13.73,125700.0
2008-10-08 09:30:00,13.33,14.0,13.26,13.97,45100.0,13.33,14.0,13.26,13.97,45100.0
2008-10-08 09:40:00,13.98,14.0,13.73,13.9,25400.0,13.98,14.0,13.73,13.9,25400.0
2008-10-08 09:50:00,13.9,14.01,13.77,13.87,30800.0,13.9,14.01,13.77,13.87,30800.0
2008-10-08 10:00:00,13.87,13.96,13.75,13.79,30500.0,13.87,13.96,13.75,13.79,30500.0
2008-10-08 10:10:00,13.78,13.8,13.76,13.76,25100.0,13.78,13.8,13.76,13.76,25100.0
2008-10-08 10:20:00,13.76,13.77,13.68,13.75,70000.0,13.76,13.77,13.68,13.75,70000.0
2008-10-08 10:30:00,13.76,13.78,13.7,13.72,48600.0,13.76,13.78,13.7,13.72,48600.0
2008-10-08 10:40:00,13.74,13.75,13.59,13.59,27800.0,13.74,13.75,13.59,13.59,27800.0
2008-10-08 10:50:00,13.59,13.6,13.5,13.5,28200.0,13.59,13.6,13.5,13.5,28200.0
2008-10-08 11:00:00,13.5,13.55,13.48,13.5,49300.0,13.5,13.55,13.48,13.5,49300.0
2008-10-08 11:10:00,13.5,13.57,13.49,13.53,54400.0,13.5,13.57,13.49,13.53,54400.0
2008-10-08 11:20:00,13.53,13.75,13.53,13.73,50300.0,13.53,13.75,13.53,13.73,50300.0
2008-10-08 11:30:00,13.73,13.75,13.61,13.68,19600.0,13.73,13.75,13.61,13.68,19600.0
2008-10-08 11:40:00,13.7,13.72,13.62,13.69,24700.0,13.7,13.72,13.62,13.69,24700.0
2008-10-08 11:50:00,13.67,13.67,13.42,13.67,21300.0,13.67,13.67,13.42,13.67,21300.0
2008-10-08 12:00:00,13.68,13.69,13.47,13.49,42300.0,13.68,13.69,13.47,13.49,42300.0
2008-10-08 12:10:00,13.49,13.49,13.27,13.43,24100.0,13.49,13.49,13.27,13.43,24100.0
2008-10-08 12:20:00,13.43,13.43,13.18,13.22,39600.0,13.43,13.43,13.18,13.22,39600.0
2008-10-08 12:30:00,13.24,13.25,13.1,13.15,22500.0,13.24,13.25,13.1,13.15,22500.0
2008-10-08 12:40:00,13.14,13.25,13.13,13.23,31400.0,13.14,13.25,13.13,13.23,31400.0
2008-10-08 12:50:00,13.21,13.25,13.2,13.25,24400.0,13.21,13.25,13.2,13.25,24400.0
2008-10-08 13:00:00,13.25,13.41,13.21,13.41,59600.0,13.25,13.41,13.21,13.41,59600.0
2008-10-08 13:10:00,13.43,13.55,13.3,13.48,24400.0,13.43,13.55,13.3,13.48,24400.0
2008-10-08 13:20:00,13.48,13.5,13.28,13.35,20100.0,13.48,13.5,13.28,13.35,20100.0
2008-10-08 13:30:00,13.35,13.62,13.3,13.6,32500.0,13.35,13.62,13.3,13.6,32500.0
2008-10-08 13:40:00,13.59,13.75,13.56,13.72,38600.0,13.59,13.75,13.56,13.72,38600.0
2008-10-08 13:50:00,13.7,13.78,13.67,13.74,26100.0,13.7,13.78,13.67,13.74,26100.0
2008-10-08 14:00:00,13.74,13.77,13.7,13.75,40500.0,13.74,13.77,13.7,13.75,40500.0
2008-10-08 14:10:00,13.75,13.98,13.74,13.98,42300.0,13.75,13.98,13.74,13.98,42300.0
2008-10-08 14:20:00,13.98,14.14,13.94,14.13,56500.0,13.98,14.14,13.94,14.13,56500.0
2008-10-08 14:30:00,14.14,14.17,14.07,14.07,42300.0,14.14,14.17,14.07,14.07,42300.0
2008-10-08 14:40:00,14.08,14.08,13.86,14.03,50100.0,14.08,14.08,13.86,14.03,50100.0
2008-10-08 14:50:00,14.03,14.1,13.99,14.03,41600.0,14.03,14.1,13.99,14.03,41600.0
2008-10-08 15:00:00,14.02,14.1,13.93,14.1,39900.0,14.02,14.1,13.93,14.1,39900.0
2008-10-08 15:10:00,14.09,14.16,13.92,14.15,42700.0,14.09,14.16,13.92,14.15,42700.0
2008-10-08 15:20:00,14.16,14.23,13.98,14.0,61800.0,14.16,14.23,13.98,14.0,61800.0
2008-10-08 15:30:00,13.99,14.14,13.9,13.94,51500.0,13.99,14.14,13.9,13.94,51500.0
2008-10-08 15:40:00,13.94,13.96,13.86,13.87,62800.0,13.94,13.96,13.86,13.87,62800.0
2008-10-08 15:50:00,13.87,13.87,13.41,13.46,168500.0,13.87,13.87,13.41,13.46,168500.0
2008-10-09 09:30:00,13.85,15.35,13.79,14.14,68900.0,13.85,15.35,13.79,14.14,68900.0
2008-10-09 09:40:00,14.1,14.39,14.07,14.07,50300.0,14.1,14.39,14.07,14.07,50300.0
2008-10-09 09:50:00,14.08,14.09,13.48,13.7,52600.0,14.08,14.09,13.48,13.7,52600.0
2008-10-09 10:00:00,13.71,13.99,13.7,13.99,25000.0,13.71,13.99,13.7,13.99,25000.0
2008-10-09 10:10:00,13.99,14.0,13.75,13.78,15700.0,13.99,14.0,13.75,13.78,15700.0
2008-10-09 10:20:00,13.79,13.8,13.67,13.67,22100.0,13.79,13.8,13.67,13.67,22100.0
2008-10-09 10:30:00,13.66,13.78,13.62,13.73,18600.0,13.66,13.78,13.62,13.73,18600.0
2008-10-09 10:40:00,13.73,13.79,13.51,13.76,32900.0,13.73,13.79,13.51,13.76,32900.0
2008-10-09 10:50:00,13.72,13.77,13.65,13.77,18000.0,13.72,13.77,13.65,13.77,18000.0
2008-10-09 11:00:00,13.77,13.8,13.74,13.75,30100.0,13.77,13.8,13.74,13.75,30100.0
2008-10-09 11:10:00,13.76,13.81,13.75,13.76,29400.0,13.76,13.81,13.75,13.76,29400.0
2008-10-09 11:20:00,13.81,13.82,13.73,13.76,11400.0,13.81,13.82,13.73,13.76,11400.0
2008-10-09 11:30:00,13.77,13.83,13.72,13.78,10400.0,13.77,13.83,13.72,13.78,10400.0
2008-10-09 11:40:00,13.78,13.8,13.74,13.75,15700.0,13.78,13.8,13.74,13.75,15700.0
2008-10-09 11:50:00,13.75,13.77,13.67,13.67,10000.0,13.75,13.77,13.67,13.67,10000.0
2008-10-09 12:00:00,13.67,13.68,13.54,13.65,12600.0,13.67,13.68,13.54,13.65,12600.0
2008-10-09 12:10:00,13.65,13.75,13.65,13.73,9900.0,13.65,13.75,13.65,13.73,9900.0
2008-10-09 12:20:00,13.71,13.75,13.68,13.68,9700.0,13.71,13.75,13.68,13.68,9700.0
2008-10-09 12:30:00,13.62,13.64,13.54,13.57,6500.0,13.62,13.64,13.54,13.57,6500.0
2008-10-09 12:40:00,13.57,13.62,13.56,13.59,9300.0,13.57,13.62,13.56,13.59,9300.0
2008-10-09 12:50:00,13.61,13.66,13.61,13.66,6500.0,13.61,13.66,13.61,13.66,6500.0
2008-10-09 13:00:00,13.65,13.7,13.65,13.7,11000.0,13.65,13.7,13.65,13.7,11000.0
2008-10-09 13:10:00,13.7,13.7,13.69,13.69,19900.0,13.7,13.7,13.69,13.69,19900.0
2008-10-09 13:20:00,13.7,13.7,13.69,13.7,19800.0,13.7,13.7,13.69,13.7,19800.0
2008-10-09 13:30:00,13.7,13.7,13.67,13.69,23800.0,13.7,13.7,13.67,13.69,23800.0
2008-10-09 13:40:00,13.69,13.7,13.68,13.7,7000.0,13.69,13.7,13.68,13.7,7000.0
2008-10-09 13:50:00,13.7,13.7,13.69,13.7,22300.0,13.7,13.7,13.69,13.7,22300.0
2008-10-09 14:00:00,13.7,13.71,13.69,13.7,19400.0,13.7,13.71,13.69,13.7,19400.0
2008-10-09 14:10:00,13.7,13.7,13.67,13.68,18200.0,13.7,13.7,13.67,13.68,18200.0
2008-10-09 14:20:00,13.68,13.68,13.56,13.59,31400.0,13.68,13.68,13.56,13.59,31400.0
2008-10-09 14:30:00,13.6,13.6,13.59,13.6,12200.0,13.6,13.6,13.59,13.6,12200.0
2008-10-09 14:40:00,13.59,13.75,13.59,13.65,41900.0,13.59,13.75,13.59,13.65,41900.0
2008-10-09 14:50:00,13.65,13.65,13.55,13.56,23900.0,13.65,13.65,13.55,13.56,23900.0
2008-10-09 15:00:00,13.56,13.57,13.46,13.48,47300.0,13.56,13.57,13.46,13.48,47300.0
2008-10-09 15:10:00,13.48,13.49,13.29,13.3,54300.0,13.48,13.49,13.29,13.3,54300.0
2008-10-09 15:20:00,13.29,13.3,13.23,13.25,56000.0,13.29,13.3,13.23,13.25,56000.0
2008-10-09 15:30:00,13.25,13.27,13.2,13.2,44200.0,13.25,13.27,13.2,13.2,44200.0
2008-10-09 15:40:00,13.19,13.19,12.72,13.01,96700.0,13.19,13.19,12.72,13.01,96700.0
2008-10-09 15:50:00,13.01,13.15,12.99,13.03,141400.0,13.01,13.15,12.99,13.03,141400.0
2008-10-10 09:30:00,12.5,12.5,11.49,12.38,63500.0,12.5,12.5,11.49,12.38,63500.0
2008-10-10 09:40:00,12.38,13.01,12.37,12.91,39500.0,12.38,13.01,12.37,12.91,39500.0
2008-10-10 09:50:00,12.9,13.0,12.5,12.72,22000.0,12.9,13.0,12.5,12.72,22000.0
2008-10-10 10:00:00,12.71,12.84,12.57,12.7,48100.0,12.71,12.84,12.57,12.7,48100.0
2008-10-10 10:10:00,12.7,12.72,12.42,12.57,30000.0,12.7,12.72,12.42,12.57,30000.0
2008-10-10 10:20:00,12.55,12.6,12.4,12.54,28200.0,12.55,12.6,12.4,12.54,28200.0
2008-10-10 10:30:00,12.53,12.58,12.32,12.36,22700.0,12.53,12.58,12.32,12.36,22700.0
2008-10-10 10:40:00,12.36,12.6,12.27,12.6,23100.0,12.36,12.6,12.27,12.6,23100.0
2008-10-10 10:50:00,12.58,12.59,12.41,12.51,17900.0,12.58,12.59,12.41,12.51,17900.0
2008-10-10 11:00:00,12.5,12.67,12.47,12.47,17500.0,12.5,12.67,12.47,12.47,17500.0
2008-10-10 11:10:00,12.48,12.64,12.37,12.52,19600.0,12.48,12.64,12.37,12.52,19600.0
2008-10-10 11:20:00,12.52,12.54,12.46,12.49,25900.0,12.52,12.54,12.46,12.49,25900.0
2008-10-10 11:30:00,12.49,12.5,12.42,12.5,26900.0,12.49,12.5,12.42,12.5,26900.0
2008-10-10 11:40:00,12.49,12.5,12.37,12.4,63700.0,12.49,12.5,12.37,12.4,63700.0
2008-10-10 11:50:00,12.39,12.4,12.28,12.32,28700.0,12.39,12.4,12.28,12.32,28700.0
2008-10-10 12:00:00,12.3,12.4,12.16,12.25,53900.0,12.3,12.4,12.16,12.25,53900.0
2008-10-10 12:10:00,12.26,12.32,12.17,12.31,51700.0,12.26,12.32,12.17,12.31,51700.0
2008-10-10 12:20:00,12.31,12.49,12.3,12.31,22600.0,12.31,12.49,12.3,12.31,22600.0
2008-10-10 12:30:00,12.31,12.35,12.27,12.32,36600.0,12.31,12.35,12.27,12.32,36600.0
2008-10-10 12:40:00,12.31,12.4,12.29,12.32,35100.0,12.31,12.4,12.29,12.32,35100.0
2008-10-10 12:50:00,12.3,12.35,12.25,12.3,26000.0,12.3,12.35,12.25,12.3,26000.0
2008-10-10 13:00:00,12.3,12.3,12.19,12.23,72200.0,12.3,12.3,12.19,12.23,72200.0
2008-10-10 13:10:00,12.22,12.24,12.14,12.19,35400.0,12.22,12.24,12.14,12.19,35400.0
2008-10-10 13:20:00,12.18,12.2,12.11,12.13,43700.0,12.18,12.2,12.11,12.13,43700.0
2008-10-10 13:30:00,12.14,12.14,12.03,12.09,29800.0,12.14,12.14,12.03,12.09,29800.0
2008-10-10 13:40:00,12.09,12.1,11.87,11.92,27500.0,12.09,12.1,11.87,11.92,27500.0
2008-10-10 13:50:00,11.91,12.08,11.89,12.07,32000.0,11.91,12.08,11.89,12.07,32000.0
2008-10-10 14:00:00,12.08,12.2,12.05,12.2,40800.0,12.08,12.2,12.05,12.2,40800.0
2008-10-10 14:10:00,12.2,12.2,11.94,11.99,49500.0,12.2,12.2,11.94,11.99,49500.0
2008-10-10 14:20:00,11.98,12.2,11.98,12.05,27800.0,11.98,12.2,11.98,12.05,27800.0
2008-10-10 14:30:00,12.06,12.1,11.82,12.07,34200.0,12.06,12.1,11.82,12.07,34200.0
2008-10-10 14:40:00,12.07,12.08,11.97,12.05,24200.0,12.07,12.08,11.97,12.05,24200.0
2008-10-10 14:50:00,12.05,12.06,11.97,11.99,32000.0,12.05,12.06,11.97,11.99,32000.0
2008-10-10 15:00:00,11.99,12.15,11.96,12.13,42900.0,11.99,12.15,11.96,12.13,42900.0
2008-10-10 15:10:00,12.13,12.41,12.1,12.35,74400.0,12.13,12.41,12.1,12.35,74400.0
2008-10-10 15:20:00,12.35,12.75,12.35,12.73,69900.0,12.35,12.75,12.35,12.73,69900.0
2008-10-10 15:30:00,12.74,13.02,12.71,12.81,75700.0,12.74,13.02,12.71,12.81,75700.0
2008-10-10 15:40:00,12.79,12.79,12.3,12.68,76900.0,12.79,12.79,12.3,12.68,76900.0
2008-10-10 15:50:00,12.68,12.85,12.49,12.84,87300.0,12.68,12.85,12.49,12.84,87300.0
2008-10-13 09:30:00,13.0,13.51,13.0,13.27,51000.0,13.0,13.51,13.0,13.27,51000.0
2008-10-13 09:40:00,13.27,13.3,13.21,13.25,25300.0,13.27,13.3,13.21,13.25,25300.0
2008-10-13 09:50:00,13.25,13.46,13.21,13.44,18600.0,13.25,13.46,13.21,13.44,18600.0
2008-10-13 10:00:00,13.43,13.46,13.32,13.33,17100.0,13.43,13.46,13.32,13.33,17100.0
2008-10-13 10:10:00,13.33,13.72,13.32,13.71,26900.0,13.33,13.72,13.32,13.71,26900.0
2008-10-13 10:20:00,13.71,13.75,13.5,13.75,21400.0,13.71,13.75,13.5,13.75,21400.0
2008-10-13 10:30:00,13.74,13.74,13.54,13.59,14600.0,13.74,13.74,13.54,13.59,14600.0
2008-10-13 10:40:00,13.58,13.67,13.58,13.67,6500.0,13.58,13.67,13.58,13.67,6500.0
2008-10-13 10:50:00,13.65,13.75,13.65,13.73,8500.0,13.65,13.75,13.65,13.73,8500.0
2008-10-13 11:00:00,13.72,13.75,13.72,13.75,17100.0,13.72,13.75,13.72,13.75,17100.0
2008-10-13 11:10:00,13.75,13.75,13.74,13.74,4300.0,13.75,13.75,13.74,13.74,4300.0
2008-10-13 11:20:00,13.74,13.77,13.74,13.75,11900.0,13.74,13.77,13.74,13.75,11900.0
2008-10-13 11:30:00,13.75,13.77,13.74,13.74,14800.0,13.75,13.77,13.74,13.74,14800.0
2008-10-13 11:40:00,13.74,13.75,13.74,13.75,7600.0,13.74,13.75,13.74,13.75,7600.0
2008-10-13 11:50:00,13.75,13.77,13.74,13.76,13900.0,13.75,13.77,13.74,13.76,13900.0
2008-10-13 12:00:00,13.76,13.77,13.74,13.76,16200.0,13.76,13.77,13.74,13.76,16200.0
2008-10-13 12:10:00,13.76,13.86,13.74,13.85,44100.0,13.76,13.86,13.74,13.85,44100.0
2008-10-13 12:20:00,13.85,13.88,13.76,13.76,45200.0,13.85,13.88,13.76,13.76,45200.0
2008-10-13 12:30:00,13.75,13.78,13.74,13.74,11200.0,13.75,13.78,13.74,13.74,11200.0
2008-10-13 12:40:00,13.77,13.8,13.76,13.8,12400.0,13.77,13.8,13.76,13.8,12400.0
2008-10-13 12:50:00,13.79,13.8,13.76,13.76,5000.0,13.79,13.8,13.76,13.76,5000.0
2008-10-13 13:00:00,13.77,13.77,13.74,13.74,9100.0,13.77,13.77,13.74,13.74,9100.0
2008-10-13 13:10:00,13.75,13.76,13.74,13.75,11400.0,13.75,13.76,13.74,13.75,11400.0
2008-10-13 13:20:00,13.76,13.77,13.75,13.76,5600.0,13.76,13.77,13.75,13.76,5600.0
2008-10-13 13:30:00,13.77,13.8,13.75,13.79,15300.0,13.77,13.8,13.75,13.79,15300.0
2008-10-13 13:40:00,13.78,13.79,13.74,13.78,24000.0,13.78,13.79,13.74,13.78,24000.0
2008-10-13 13:50:00,13.77,13.77,13.74,13.74,13600.0,13.77,13.77,13.74,13.74,13600.0
2008-10-13 14:00:00,13.74,13.79,13.73,13.74,14700.0,13.74,13.79,13.73,13.74,14700.0
2008-10-13 14:10:00,13.73,13.78,13.7,13.78,12000.0,13.73,13.78,13.7,13.78,12000.0
2008-10-13 14:20:00,13.77,13.77,13.58,13.58,15600.0,13.77,13.77,13.58,13.58,15600.0
2008-10-13 14:30:00,13.59,13.76,13.58,13.76,10900.0,13.59,13.76,13.58,13.76,10900.0
2008-10-13 14:40:00,13.77,13.8,13.72,13.72,27600.0,13.77,13.8,13.72,13.72,27600.0
2008-10-13 14:50:00,13.73,13.8,13.71,13.78,30800.0,13.73,13.8,13.71,13.78,30800.0
2008-10-13 15:00:00,13.77,13.8,13.74,13.76,35700.0,13.77,13.8,13.74,13.76,35700.0
2008-10-13 15:10:00,13.76,13.79,13.74,13.75,11700.0,13.76,13.79,13.74,13.75,11700.0
2008-10-13 15:20:00,13.74,13.8,13.71,13.77,25400.0,13.74,13.8,13.71,13.77,25400.0
2008-10-13 15:30:00,13.77,13.82,13.75,13.8,26400.0,13.77,13.82,13.75,13.8,26400.0
2008-10-13 15:40:00,13.8,13.83,13.8,13.81,33300.0,13.8,13.83,13.8,13.81,33300.0
2008-10-13 15:50:00,13.82,14.16,13.5,14.12,164200.0,13.82,14.16,13.5,14.12,164200.0
2008-10-14 09:30:00,14.52,14.8,13.9,14.02,82100.0,14.52,14.8,13.9,14.02,82100.0
2008-10-14 09:40:00,14.05,14.05,13.85,13.99,39000.0,14.05,14.05,13.85,13.99,39000.0
2008-10-14 09:50:00,13.99,14.0,13.73,13.76,37600.0,13.99,14.0,13.73,13.76,37600.0
2008-10-14 10:00:00,13.76,13.76,13.6,13.7,39900.0,13.76,13.76,13.6,13.7,39900.0
2008-10-14 10:10:00,13.7,13.7,13.65,13.7,47100.0,13.7,13.7,13.65,13.7,47100.0
2008-10-14 10:20:00,13.7,13.7,13.42,13.49,25000.0,13.7,13.7,13.42,13.49,25000.0
2008-10-14 10:30:00,13.5,13.7,13.49,13.65,17100.0,13.5,13.7,13.49,13.65,17100.0
2008-10-14 10:40:00,13.67,13.69,13.41,13.55,20600.0,13.67,13.69,13.41,13.55,20600.0
2008-10-14 10:50:00,13.54,13.78,13.54,13.77,10900.0,13.54,13.78,13.54,13.77,10900.0
2008-10-14 11:00:00,13.77,13.87,13.75,13.8,14300.0,13.77,13.87,13.75,13.8,14300.0
2008-10-14 11:10:00,13.81,13.9,13.75,13.84,28700.0,13.81,13.9,13.75,13.84,28700.0
2008-10-14 11:20:00,13.84,14.0,13.82,14.0,17600.0,13.84,14.0,13.82,14.0,17600.0
2008-10-14 11:30:00,13.99,14.0,13.86,13.86,17100.0,13.99,14.0,13.86,13.86,17100.0
2008-10-14 11:40:00,13.85,14.0,13.85,13.96,4800.0,13.85,14.0,13.85,13.96,4800.0
2008-10-14 11:50:00,13.97,13.99,13.85,13.85,4900.0,13.97,13.99,13.85,13.85,4900.0
2008-10-14 12:00:00,13.86,13.89,13.8,13.89,10000.0,13.86,13.89,13.8,13.89,10000.0
2008-10-14 12:10:00,13.92,14.06,13.92,13.94,20700.0,13.92,14.06,13.92,13.94,20700.0
2008-10-14 12:20:00,13.93,13.93,13.84,13.9,7100.0,13.93,13.93,13.84,13.9,7100.0
2008-10-14 12:30:00,13.89,13.96,13.88,13.95,6500.0,13.89,13.96,13.88,13.95,6500.0
2008-10-14 12:40:00,13.95,14.0,13.89,13.98,31000.0,13.95,14.0,13.89,13.98,31000.0
2008-10-14 12:50:00,13.99,14.07,13.77,13.78,35200.0,13.99,14.07,13.77,13.78,35200.0
2008-10-14 13:00:00,13.78,13.83,13.74,13.8,9000.0,13.78,13.83,13.74,13.8,9000.0
2008-10-14 13:10:00,13.81,13.81,13.75,13.76,8200.0,13.81,13.81,13.75,13.76,8200.0
2008-10-14 13:20:00,13.78,13.78,13.76,13.77,3100.0,13.78,13.78,13.76,13.77,3100.0
2008-10-14 13:30:00,13.77,13.89,13.76,13.87,16800.0,13.77,13.89,13.76,13.87,16800.0
2008-10-14 13:40:00,13.88,13.88,13.74,13.75,16700.0,13.88,13.88,13.74,13.75,16700.0
2008-10-14 13:50:00,13.76,13.77,13.69,13.71,6000.0,13.76,13.77,13.69,13.71,6000.0
2008-10-14 14:00:00,13.72,13.78,13.69,13.74,16300.0,13.72,13.78,13.69,13.74,16300.0
2008-10-14 14:10:00,13.73,13.75,13.57,13.57,16600.0,13.73,13.75,13.57,13.57,16600.0
2008-10-14 14:20:00,13.58,13.75,13.5,13.75,13700.0,13.58,13.75,13.5,13.75,13700.0
2008-10-14 14:30:00,13.75,13.75,13.54,13.67,15700.0,13.75,13.75,13.54,13.67,15700.0
2008-10-14 14:40:00,13.68,13.68,13.3,13.5,26400.0,13.68,13.68,13.3,13.5,26400.0
2008-10-14 14:50:00,13.5,13.54,13.36,13.44,28000.0,13.5,13.54,13.36,13.44,28000.0
2008-10-14 15:00:00,13.5,13.64,13.45,13.64,23500.0,13.5,13.64,13.45,13.64,23500.0
2008-10-14 15:10:00,13.65,13.75,13.65,13.73,30000.0,13.65,13.75,13.65,13.73,30000.0
2008-10-14 15:20:00,13.73,13.75,13.59,13.75,14400.0,13.73,13.75,13.59,13.75,14400.0
2008-10-14 15:30:00,13.82,14.14,13.82,13.86,32200.0,13.82,14.14,13.82,13.86,32200.0
2008-10-14 15:40:00,13.86,13.92,13.71,13.71,128400.0,13.86,13.92,13.71,13.71,128400.0
2008-10-14 15:50:00,13.73,13.73,13.56,13.64,79400.0,13.73,13.73,13.56,13.64,79400.0
2008-10-15 09:30:00,13.41,14.38,13.3,13.54,19700.0,13.41,14.38,13.3,13.54,19700.0
2008-10-15 09:40:00,13.5,13.51,13.36,13.41,12000.0,13.5,13.51,13.36,13.41,12000.0
2008-10-15 09:50:00,13.41,13.53,13.41,13.5,25700.0,13.41,13.53,13.41,13.5,25700.0
2008-10-15 10:00:00,13.5,13.51,13.42,13.47,24200.0,13.5,13.51,13.42,13.47,24200.0
2008-10-15 10:10:00,13.45,13.49,13.44,13.44,2700.0,13.45,13.49,13.44,13.44,2700.0
2008-10-15 10:20:00,13.45,13.45,13.35,13.35,4000.0,13.45,13.45,13.35,13.35,4000.0
2008-10-15 10:30:00,13.35,13.49,13.35,13.35,11500.0,13.35,13.49,13.35,13.35,11500.0
2008-10-15 10:40:00,13.36,13.36,13.0,13.05,32800.0,13.36,13.36,13.0,13.05,32800.0
2008-10-15 10:50:00,13.05,13.11,12.9,12.9,9900.0,13.05,13.11,12.9,12.9,9900.0
2008-10-15 11:00:00,12.9,12.96,12.79,12.88,26800.0,12.9,12.96,12.79,12.88,26800.0
2008-10-15 11:10:00,12.88,12.94,12.86,12.92,12500.0,12.88,12.94,12.86,12.92,12500.0
2008-10-15 11:20:00,12.92,12.92,12.77,12.81,18100.0,12.92,12.92,12.77,12.81,18100.0
2008-10-15 11:30:00,12.81,12.92,12.8,12.92,11700.0,12.81,12.92,12.8,12.92,11700.0
2008-10-15 11:40:00,12.93,12.99,12.78,12.84,12200.0,12.93,12.99,12.78,12.84,12200.0
2008-10-15 11:50:00,12.86,12.89,12.79,12.86,5000.0,12.86,12.89,12.79,12.86,5000.0
2008-10-15 12:00:00,12.85,12.89,12.76,12.76,12600.0,12.85,12.89,12.76,12.76,12600.0
2008-10-15 12:10:00,12.75,12.76,12.57,12.72,21500.0,12.75,12.76,12.57,12.72,21500.0
2008-10-15 12:20:00,12.72,12.78,12.62,12.69,11900.0,12.72,12.78,12.62,12.69,11900.0
2008-10-15 12:30:00,12.7,12.78,12.7,12.78,6700.0,12.7,12.78,12.7,12.78,6700.0
2008-10-15 12:40:00,12.78,12.82,12.73,12.8,34900.0,12.78,12.82,12.73,12.8,34900.0
2008-10-15 12:50:00,12.81,12.83,12.75,12.75,7300.0,12.81,12.83,12.75,12.75,7300.0
2008-10-15 13:00:00,12.73,12.73,12.7,12.73,2600.0,12.73,12.73,12.7,12.73,2600.0
2008-10-15 13:10:00,12.75,12.76,12.62,12.63,7500.0,12.75,12.76,12.62,12.63,7500.0
2008-10-15 13:20:00,12.63,12.63,12.55,12.55,7500.0,12.63,12.63,12.55,12.55,7500.0
2008-10-15 13:30:00,12.56,12.57,12.33,12.38,19600.0,12.56,12.57,12.33,12.38,19600.0
2008-10-15 13:40:00,12.38,12.56,12.38,12.47,14800.0,12.38,12.56,12.38,12.47,14800.0
2008-10-15 13:50:00,12.46,12.48,12.4,12.44,12100.0,12.46,12.48,12.4,12.44,12100.0
2008-10-15 14:00:00,12.45,12.46,12.37,12.38,18500.0,12.45,12.46,12.37,12.38,18500.0
2008-10-15 14:10:00,12.38,12.42,12.37,12.4,12900.0,12.38,12.42,12.37,12.4,12900.0
2008-10-15 14:20:00,12.4,12.52,12.4,12.52,23500.0,12.4,12.52,12.4,12.52,23500.0
2008-10-15 14:30:00,12.51,12.59,12.44,12.45,38500.0,12.51,12.59,12.44,12.45,38500.0
2008-10-15 14:40:00,12.45,12.62,12.45,12.56,25300.0,12.45,12.62,12.45,12.56,25300.0
2008-10-15 14:50:00,12.56,12.58,12.45,12.45,26000.0,12.56,12.58,12.45,12.45,26000.0
2008-10-15 15:00:00,12.46,12.58,12.43,12.53,60600.0,12.46,12.58,12.43,12.53,60600.0
2008-10-15 15:10:00,12.53,12.53,12.41,12.44,49100.0,12.53,12.53,12.41,12.44,49100.0
2008-10-15 15:20:00,12.45,12.5,12.41,12.44,55900.0,12.45,12.5,12.41,12.44,55900.0
2008-10-15 15:30:00,12.44,12.46,12.37,12.41,78300.0,12.44,12.46,12.37,12.41,78300.0
2008-10-15 15:40:00,12.39,12.48,12.35,12.45,73700.0,12.39,12.48,12.35,12.45,73700.0
2008-10-15 15:50:00,12.45,12.46,11.95,12.02,105200.0,12.45,12.46,11.95,12.02,105200.0
2008-10-16 09:30:00,12.45,12.55,12.4,12.5,55200.0,12.45,12.55,12.4,12.5,55200.0
2008-10-16 09:40:00,12.49,12.83,12.49,12.74,34500.0,12.49,12.83,12.49,12.74,34500.0
2008-10-16 09:50:00,12.73,12.89,12.58,12.76,24100.0,12.73,12.89,12.58,12.76,24100.0
2008-10-16 10:00:00,12.72,12.73,12.39,12.42,30300.0,12.72,12.73,12.39,12.42,30300.0
2008-10-16 10:10:00,12.39,12.44,12.24,12.38,35600.0,12.39,12.44,12.24,12.38,35600.0
2008-10-16 10:20:00,12.38,12.45,12.16,12.17,27600.0,12.38,12.45,12.16,12.17,27600.0
2008-10-16 10:30:00,12.16,12.21,11.97,12.17,40000.0,12.16,12.21,11.97,12.17,40000.0
2008-10-16 10:40:00,12.17,12.31,12.08,12.3,16700.0,12.17,12.31,12.08,12.3,16700.0
2008-10-16 10:50:00,12.32,12.33,11.96,11.98,18500.0,12.32,12.33,11.96,11.98,18500.0
2008-10-16 11:00:00,12.0,12.03,11.86,11.88,20100.0,12.0,12.03,11.86,11.88,20100.0
2008-10-16 11:10:00,11.9,12.04,11.88,12.04,19900.0,11.9,12.04,11.88,12.04,19900.0
2008-10-16 11:20:00,12.04,12.17,12.0,12.0,17800.0,12.04,12.17,12.0,12.0,17800.0
2008-10-16 11:30:00,12.0,12.2,12.0,12.08,8600.0,12.0,12.2,12.0,12.08,8600.0
2008-10-16 11:40:00,12.08,12.32,12.07,12.21,21000.0,12.08,12.32,12.07,12.21,21000.0
2008-10-16 11:50:00,12.16,12.36,12.1,12.23,12100.0,12.16,12.36,12.1,12.23,12100.0
2008-10-16 12:00:00,12.22,12.31,12.1,12.18,11400.0,12.22,12.31,12.1,12.18,11400.0
2008-10-16 12:10:00,12.18,12.35,12.17,12.27,30200.0,12.18,12.35,12.17,12.27,30200.0
2008-10-16 12:20:00,12.27,12.41,12.22,12.22,34500.0,12.27,12.41,12.22,12.22,34500.0
2008-10-16 12:30:00,12.21,12.3,12.06,12.3,31600.0,12.21,12.3,12.06,12.3,31600.0
2008-10-16 12:40:00,12.27,12.34,12.15,12.26,35900.0,12.27,12.34,12.15,12.26,35900.0
2008-10-16 12:50:00,12.28,12.39,12.2,12.32,21800.0,12.28,12.39,12.2,12.32,21800.0
2008-10-16 13:00:00,12.31,12.38,12.25,12.26,14600.0,12.31,12.38,12.25,12.26,14600.0
2008-10-16 13:10:00,12.29,12.44,12.22,12.35,20900.0,12.29,12.44,12.22,12.35,20900.0
2008-10-16 13:20:00,12.34,12.43,12.3,12.3,13700.0,12.34,12.43,12.3,12.3,13700.0
2008-10-16 13:30:00,12.3,12.39,12.29,12.32,23900.0,12.3,12.39,12.29,12.32,23900.0
2008-10-16 13:40:00,12.3,12.39,12.25,12.39,20200.0,12.3,12.39,12.25,12.39,20200.0
2008-10-16 13:50:00,12.4,12.58,12.33,12.49,19600.0,12.4,12.58,12.33,12.49,19600.0
2008-10-16 14:00:00,12.51,12.55,12.38,12.4,9600.0,12.51,12.55,12.38,12.4,9600.0
2008-10-16 14:10:00,12.4,12.52,12.34,12.49,18200.0,12.4,12.52,12.34,12.49,18200.0
2008-10-16 14:20:00,12.47,12.64,12.47,12.59,30200.0,12.47,12.64,12.47,12.59,30200.0
2008-10-16 14:30:00,12.6,12.73,12.57,12.61,51900.0,12.6,12.73,12.57,12.61,51900.0
2008-10-16 14:40:00,12.61,12.91,12.57,12.84,23400.0,12.61,12.91,12.57,12.84,23400.0
2008-10-16 14:50:00,12.85,12.9,12.67,12.67,31000.0,12.85,12.9,12.67,12.67,31000.0
2008-10-16 15:00:00,12.67,12.9,12.66,12.9,32400.0,12.67,12.9,12.66,12.9,32400.0
2008-10-16 15:10:00,12.9,13.03,12.86,12.91,26900.0,12.9,13.03,12.86,12.91,26900.0
2008-10-16 15:20:00,12.92,12.92,12.78,12.89,18000.0,12.92,12.92,12.78,12.89,18000.0
2008-10-16 15:30:00,12.89,13.0,12.88,12.93,30100.0,12.89,13.0,12.88,12.93,30100.0
2008-10-16 15:40:00,12.93,13.25,12.91,13.19,62000.0,12.93,13.25,12.91,13.19,62000.0
2008-10-16 15:50:00,13.19,13.31,12.87,13.0,116300.0,13.19,13.31,12.87,13.0,116300.0
2008-10-17 09:30:00,12.56,13.17,12.56,12.81,144400.0,12.56,13.17,12.56,12.81,144400.0
2008-10-17 09:40:00,12.82,13.0,12.81,12.93,15900.0,12.82,13.0,12.81,12.93,15900.0
2008-10-17 09:50:00,12.93,13.0,12.93,13.0,23700.0,12.93,13.0,12.93,13.0,23700.0
2008-10-17 10:00:00,13.0,13.0,12.86,12.89,48000.0,13.0,13.0,12.86,12.89,48000.0
2008-10-17 10:10:00,12.88,12.94,12.85,12.92,16000.0,12.88,12.94,12.85,12.92,16000.0
2008-10-17 10:20:00,12.93,12.95,12.88,12.89,10600.0,12.93,12.95,12.88,12.89,10600.0
2008-10-17 10:30:00,12.89,12.9,12.78,12.84,30100.0,12.89,12.9,12.78,12.84,30100.0
2008-10-17 10:40:00,12.84,13.01,12.84,12.97,34800.0,12.84,13.01,12.84,12.97,34800.0
2008-10-17 10:50:00,12.97,13.0,12.96,12.97,19200.0,12.97,13.0,12.96,12.97,19200.0
2008-10-17 11:00:00,12.96,12.97,12.92,12.93,31500.0,12.96,12.97,12.92,12.93,31500.0
2008-10-17 11:10:00,12.93,12.93,12.85,12.86,15100.0,12.93,12.93,12.85,12.86,15100.0
2008-10-17 11:20:00,12.85,12.85,12.81,12.85,19000.0,12.85,12.85,12.81,12.85,19000.0
2008-10-17 11:30:00,12.85,12.88,12.77,12.79,26300.0,12.85,12.88,12.77,12.79,26300.0
2008-10-17 11:40:00,12.8,12.85,12.79,12.8,7600.0,12.8,12.85,12.79,12.8,7600.0
2008-10-17 11:50:00,12.8,13.0,12.8,13.0,14700.0,12.8,13.0,12.8,13.0,14700.0
2008-10-17 12:00:00,13.0,13.03,12.96,12.97,10900.0,13.0,13.03,12.96,12.97,10900.0
2008-10-17 12:10:00,13.0,13.0,12.97,12.97,8000.0,13.0,13.0,12.97,12.97,8000.0
2008-10-17 12:20:00,12.98,12.98,12.96,12.98,9600.0,12.98,12.98,12.96,12.98,9600.0
2008-10-17 12:30:00,12.97,13.0,12.96,13.0,12800.0,12.97,13.0,12.96,13.0,12800.0
2008-10-17 12:40:00,13.0,13.2,12.99,13.2,21000.0,13.0,13.2,12.99,13.2,21000.0
2008-10-17 12:50:00,13.22,13.25,13.05,13.18,32200.0,13.22,13.25,13.05,13.18,32200.0
2008-10-17 13:00:00,13.14,13.31,13.1,13.14,29100.0,13.14,13.31,13.1,13.14,29100.0
2008-10-17 13:10:00,13.15,13.15,13.09,13.1,43900.0,13.15,13.15,13.09,13.1,43900.0
2008-10-17 13:20:00,13.11,13.21,13.09,13.15,25600.0,13.11,13.21,13.09,13.15,25600.0
2008-10-17 13:30:00,13.15,13.38,13.15,13.3,39200.0,13.15,13.38,13.15,13.3,39200.0
2008-10-17 13:40:00,13.27,13.3,12.99,13.11,74000.0,13.27,13.3,12.99,13.11,74000.0
2008-10-17 13:50:00,13.11,13.17,12.94,12.99,47000.0,13.11,13.17,12.94,12.99,47000.0
2008-10-17 14:00:00,12.99,13.1,12.9,12.97,40300.0,12.99,13.1,12.9,12.97,40300.0
2008-10-17 14:10:00,12.93,13.02,12.93,12.98,14200.0,12.93,13.02,12.93,12.98,14200.0
2008-10-17 14:20:00,12.98,12.99,12.8,12.91,33200.0,12.98,12.99,12.8,12.91,33200.0
2008-10-17 14:30:00,12.92,13.0,12.89,12.89,33600.0,12.92,13.0,12.89,12.89,33600.0
2008-10-17 14:40:00,12.89,13.0,12.83,13.0,25200.0,12.89,13.0,12.83,13.0,25200.0
2008-10-17 14:50:00,12.99,13.03,12.93,13.02,29200.0,12.99,13.03,12.93,13.02,29200.0
2008-10-17 15:00:00,13.02,13.05,12.93,13.0,53300.0,13.02,13.05,12.93,13.0,53300.0
2008-10-17 15:10:00,12.98,12.99,12.86,12.86,36700.0,12.98,12.99,12.86,12.86,36700.0
2008-10-17 15:20:00,12.86,12.86,12.71,12.83,53000.0,12.86,12.86,12.71,12.83,53000.0
2008-10-17 15:30:00,12.83,12.86,12.75,12.77,55300.0,12.83,12.86,12.75,12.77,55300.0
2008-10-17 15:40:00,12.77,12.93,12.76,12.85,65400.0,12.77,12.93,12.76,12.85,65400.0
2008-10-17 15:50:00,12.85,12.86,12.63,12.7,119400.0,12.85,12.86,12.63,12.7,119400.0
2008-10-20 09:30:00,12.91,12.97,12.71,12.85,13800.0,12.91,12.97,12.71,12.85,13800.0
2008-10-20 09:40:00,12.86,12.88,12.7,12.71,21800.0,12.86,12.88,12.7,12.71,21800.0
2008-10-20 09:50:00,12.73,12.88,12.73,12.86,8600.0,12.73,12.88,12.73,12.86,8600.0
2008-10-20 10:00:00,12.86,13.04,12.86,12.98,12900.0,12.86,13.04,12.86,12.98,12900.0
2008-10-20 10:10:00,12.97,12.98,12.78,12.97,10200.0,12.97,12.98,12.78,12.97,10200.0
2008-10-20 10:20:00,12.97,13.0,12.85,12.93,8600.0,12.97,13.0,12.85,12.93,8600.0
2008-10-20 10:30:00,12.9,13.0,12.89,12.96,6900.0,12.9,13.0,12.89,12.96,6900.0
2008-10-20 10:40:00,12.98,12.98,12.91,12.93,4700.0,12.98,12.98,12.91,12.93,4700.0
2008-10-20 10:50:00,12.93,12.96,12.71,12.77,9000.0,12.93,12.96,12.71,12.77,9000.0
2008-10-20 11:00:00,12.77,12.77,12.65,12.66,8400.0,12.77,12.77,12.65,12.66,8400.0
2008-10-20 11:10:00,12.66,12.69,12.65,12.68,9800.0,12.66,12.69,12.65,12.68,9800.0
2008-10-20 11:20:00,12.67,12.69,12.65,12.67,2200.0,12.67,12.69,12.65,12.67,2200.0
2008-10-20 11:30:00,12.67,12.73,12.57,12.58,6900.0,12.67,12.73,12.57,12.58,6900.0
2008-10-20 11:40:00,12.59,12.73,12.53,12.73,7300.0,12.59,12.73,12.53,12.73,7300.0
2008-10-20 11:50:00,12.74,12.89,12.74,12.88,7300.0,12.74,12.89,12.74,12.88,7300.0
2008-10-20 12:00:00,12.86,12.9,12.85,12.9,1700.0,12.86,12.9,12.85,12.9,1700.0
2008-10-20 12:10:00,12.91,12.93,12.86,12.86,8100.0,12.91,12.93,12.86,12.86,8100.0
2008-10-20 12:20:00,12.86,12.86,12.8,12.81,2300.0,12.86,12.86,12.8,12.81,2300.0
2008-10-20 12:30:00,12.82,12.85,12.73,12.78,11000.0,12.82,12.85,12.73,12.78,11000.0
2008-10-20 12:40:00,12.8,12.8,12.71,12.74,5100.0,12.8,12.8,12.71,12.74,5100.0
2008-10-20 12:50:00,12.75,12.75,12.71,12.73,1900.0,12.75,12.75,12.71,12.73,1900.0
2008-10-20 13:00:00,12.72,12.72,12.62,12.65,2100.0,12.72,12.72,12.62,12.65,2100.0
2008-10-20 13:10:00,12.67,12.75,12.67,12.74,6900.0,12.67,12.75,12.67,12.74,6900.0
2008-10-20 13:20:00,12.75,13.48,12.75,13.03,282400.0,12.75,13.48,12.75,13.03,282400.0
2008-10-20 13:30:00,13.03,13.05,12.8,12.84,67200.0,13.03,13.05,12.8,12.84,67200.0
2008-10-20 13:40:00,12.82,12.85,12.77,12.83,28700.0,12.82,12.85,12.77,12.83,28700.0
2008-10-20 13:50:00,12.85,12.85,12.8,12.85,11000.0,12.85,12.85,12.8,12.85,11000.0
2008-10-20 14:00:00,12.85,12.9,12.78,12.89,24500.0,12.85,12.9,12.78,12.89,24500.0
2008-10-20 14:10:00,12.9,13.0,12.89,13.0,32800.0,12.9,13.0,12.89,13.0,32800.0
2008-10-20 14:20:00,12.99,13.0,12.99,12.99,14300.0,12.99,13.0,12.99,12.99,14300.0
2008-10-20 14:30:00,12.99,13.05,12.99,13.0,35400.0,12.99,13.05,12.99,13.0,35400.0
2008-10-20 14:40:00,13.0,13.12,12.99,13.0,22500.0,13.0,13.12,12.99,13.0,22500.0
2008-10-20 14:50:00,13.0,13.06,12.98,13.06,26800.0,13.0,13.06,12.98,13.06,26800.0
2008-10-20 15:00:00,13.06,13.11,12.99,13.03,23400.0,13.06,13.11,12.99,13.03,23400.0
2008-10-20 15:10:00,13.04,13.08,12.97,13.05,18100.0,13.04,13.08,12.97,13.05,18100.0
2008-10-20 15:20:00,13.02,13.06,12.99,13.01,15000.0,13.02,13.06,12.99,13.01,15000.0
2008-10-20 15:30:00,13.01,13.09,12.99,13.01,53200.0,13.01,13.09,12.99,13.01,53200.0
2008-10-20 15:40:00,13.02,13.07,13.0,13.03,20600.0,13.02,13.07,13.0,13.03,20600.0
2008-10-20 15:50:00,13.03,13.25,13.03,13.15,56300.0,13.03,13.25,13.03,13.15,56300.0
2008-10-21 09:30:00,13.0,13.09,12.79,12.9,32500.0,13.0,13.09,12.79,12.9,32500.0
2008-10-21 09:40:00,12.9,12.95,12.69,12.69,16200.0,12.9,12.95,12.69,12.69,16200.0
2008-10-21 09:50:00,12.72,12.74,12.65,12.7,9900.0,12.72,12.74,12.65,12.7,9900.0
2008-10-21 10:00:00,12.7,12.8,12.7,12.79,15100.0,12.7,12.8,12.7,12.79,15100.0
2008-10-21 10:10:00,12.79,12.91,12.79,12.88,14500.0,12.79,12.91,12.79,12.88,14500.0
2008-10-21 10:20:00,12.87,12.93,12.86,12.93,10100.0,12.87,12.93,12.86,12.93,10100.0
2008-10-21 10:30:00,12.94,12.99,12.89,12.98,18700.0,12.94,12.99,12.89,12.98,18700.0
2008-10-21 10:40:00,12.97,12.97,12.86,12.88,11100.0,12.97,12.97,12.86,12.88,11100.0
2008-10-21 10:50:00,12.89,12.9,12.85,12.87,4500.0,12.89,12.9,12.85,12.87,4500.0
2008-10-21 11:00:00,12.86,12.88,12.85,12.87,5200.0,12.86,12.88,12.85,12.87,5200.0
2008-10-21 11:10:00,12.85,12.87,12.85,12.85,5400.0,12.85,12.87,12.85,12.85,5400.0
2008-10-21 11:20:00,12.85,12.86,12.85,12.85,13900.0,12.85,12.86,12.85,12.85,13900.0
2008-10-21 11:30:00,12.86,12.88,12.85,12.87,7300.0,12.86,12.88,12.85,12.87,7300.0
2008-10-21 11:40:00,12.85,12.86,12.85,12.86,14500.0,12.85,12.86,12.85,12.86,14500.0
2008-10-21 11:50:00,12.86,12.87,12.85,12.87,26300.0,12.86,12.87,12.85,12.87,26300.0
2008-10-21 12:00:00,12.86,12.86,12.85,12.85,9400.0,12.86,12.86,12.85,12.85,9400.0
2008-10-21 12:10:00,12.85,12.86,12.82,12.83,9600.0,12.85,12.86,12.82,12.83,9600.0
2008-10-21 12:20:00,12.83,12.85,12.81,12.83,3000.0,12.83,12.85,12.81,12.83,3000.0
2008-10-21 12:30:00,12.83,12.95,12.82,12.91,6900.0,12.83,12.95,12.82,12.91,6900.0
2008-10-21 12:40:00,12.89,12.96,12.84,12.84,14100.0,12.89,12.96,12.84,12.84,14100.0
2008-10-21 12:50:00,12.85,12.86,12.83,12.85,8200.0,12.85,12.86,12.83,12.85,8200.0
2008-10-21 13:00:00,12.85,12.91,12.85,12.9,9600.0,12.85,12.91,12.85,12.9,9600.0
2008-10-21 13:10:00,12.9,12.92,12.87,12.9,2700.0,12.9,12.92,12.87,12.9,2700.0
2008-10-21 13:20:00,12.9,12.96,12.9,12.95,3700.0,12.9,12.96,12.9,12.95,3700.0
2008-10-21 13:30:00,12.96,12.96,12.9,12.92,11800.0,12.96,12.96,12.9,12.92,11800.0
2008-10-21 13:40:00,12.92,12.98,12.92,12.97,7700.0,12.92,12.98,12.92,12.97,7700.0
2008-10-21 13:50:00,12.98,13.01,12.96,12.97,9300.0,12.98,13.01,12.96,12.97,9300.0
2008-10-21 14:00:00,12.98,12.98,12.95,12.96,6400.0,12.98,12.98,12.95,12.96,6400.0
2008-10-21 14:10:00,12.95,13.1,12.95,13.09,12500.0,12.95,13.1,12.95,13.09,12500.0
2008-10-21 14:20:00,13.09,13.13,13.03,13.09,54700.0,13.09,13.13,13.03,13.09,54700.0
2008-10-21 14:30:00,13.1,13.15,13.05,13.07,40100.0,13.1,13.15,13.05,13.07,40100.0
2008-10-21 14:40:00,13.09,13.32,13.08,13.26,48500.0,13.09,13.32,13.08,13.26,48500.0
2008-10-21 14:50:00,13.26,13.26,13.13,13.16,26800.0,13.26,13.26,13.13,13.16,26800.0
2008-10-21 15:00:00,13.17,13.22,13.14,13.14,10500.0,13.17,13.22,13.14,13.14,10500.0
2008-10-21 15:10:00,13.13,13.16,13.06,13.06,47600.0,13.13,13.16,13.06,13.06,47600.0
2008-10-21 15:20:00,13.05,13.06,13.02,13.03,16000.0,13.05,13.06,13.02,13.03,16000.0
2008-10-21 15:30:00,13.05,13.06,13.03,13.05,22700.0,13.05,13.06,13.03,13.05,22700.0
2008-10-21 15:40:00,13.04,13.07,13.0,13.0,33900.0,13.04,13.07,13.0,13.0,33900.0
2008-10-21 15:50:00,13.0,13.06,12.95,12.99,61100.0,13.0,13.06,12.95,12.99,61100.0
2008-10-22 09:30:00,12.78,12.85,12.7,12.7,19400.0,12.78,12.85,12.7,12.7,19400.0
2008-10-22 09:40:00,12.7,12.85,12.65,12.84,7000.0,12.7,12.85,12.65,12.84,7000.0
2008-10-22 09:50:00,12.82,12.89,12.76,12.84,15000.0,12.82,12.89,12.76,12.84,15000.0
2008-10-22 10:00:00,12.85,12.89,12.6,12.65,12400.0,12.85,12.89,12.6,12.65,12400.0
2008-10-22 10:10:00,12.65,12.76,12.63,12.74,4900.0,12.65,12.76,12.63,12.74,4900.0
2008-10-22 10:20:00,12.73,12.75,12.59,12.59,5300.0,12.73,12.75,12.59,12.59,5300.0
2008-10-22 10:30:00,12.59,12.71,12.58,12.7,13700.0,12.59,12.71,12.58,12.7,13700.0
2008-10-22 10:40:00,12.74,12.8,12.73,12.8,8900.0,12.74,12.8,12.73,12.8,8900.0
2008-10-22 10:50:00,12.8,12.81,12.65,12.65,8500.0,12.8,12.81,12.65,12.65,8500.0
2008-10-22 11:00:00,12.66,12.68,12.59,12.6,4800.0,12.66,12.68,12.59,12.6,4800.0
2008-10-22 11:10:00,12.62,12.75,12.62,12.73,4800.0,12.62,12.75,12.62,12.73,4800.0
2008-10-22 11:20:00,12.7,12.7,12.55,12.55,4200.0,12.7,12.7,12.55,12.55,4200.0
2008-10-22 11:30:00,12.56,12.58,12.49,12.49,5700.0,12.56,12.58,12.49,12.49,5700.0
2008-10-22 11:40:00,12.5,12.62,12.5,12.6,3500.0,12.5,12.62,12.5,12.6,3500.0
2008-10-22 11:50:00,12.58,12.62,12.57,12.57,1900.0,12.58,12.62,12.57,12.57,1900.0
2008-10-22 12:00:00,12.57,12.57,12.52,12.53,2900.0,12.57,12.57,12.52,12.53,2900.0
2008-10-22 12:10:00,12.55,12.55,12.52,12.54,2300.0,12.55,12.55,12.52,12.54,2300.0
2008-10-22 12:20:00,12.57,12.71,12.57,12.69,7300.0,12.57,12.71,12.57,12.69,7300.0
2008-10-22 12:30:00,12.66,12.7,12.65,12.69,2100.0,12.66,12.7,12.65,12.69,2100.0
2008-10-22 12:40:00,12.69,12.72,12.66,12.67,14100.0,12.69,12.72,12.66,12.67,14100.0
2008-10-22 12:50:00,12.68,12.69,12.67,12.68,6400.0,12.68,12.69,12.67,12.68,6400.0
2008-10-22 13:00:00,12.68,12.68,12.57,12.65,12600.0,12.68,12.68,12.57,12.65,12600.0
2008-10-22 13:10:00,12.65,12.68,12.62,12.66,8700.0,12.65,12.68,12.62,12.66,8700.0
2008-10-22 13:20:00,12.67,12.69,12.61,12.62,8900.0,12.67,12.69,12.61,12.62,8900.0
2008-10-22 13:30:00,12.61,12.62,12.54,12.56,6100.0,12.61,12.62,12.54,12.56,6100.0
2008-10-22 13:40:00,12.56,12.59,12.56,12.59,2000.0,12.56,12.59,12.56,12.59,2000.0
2008-10-22 13:50:00,12.6,12.7,12.6,12.69,10600.0,12.6,12.7,12.6,12.69,10600.0
2008-10-22 14:00:00,12.68,12.68,12.6,12.6,4800.0,12.68,12.68,12.6,12.6,4800.0
2008-10-22 14:10:00,12.6,12.61,12.58,12.59,2100.0,12.6,12.61,12.58,12.59,2100.0
2008-10-22 14:20:00,12.59,12.66,12.59,12.62,3600.0,12.59,12.66,12.59,12.62,3600.0
2008-10-22 14:30:00,12.62,12.62,12.5,12.5,10000.0,12.62,12.62,12.5,12.5,10000.0
2008-10-22 14:40:00,12.5,12.53,12.47,12.52,9300.0,12.5,12.53,12.47,12.52,9300.0
2008-10-22 14:50:00,12.52,12.56,12.5,12.54,9200.0,12.52,12.56,12.5,12.54,9200.0
2008-10-22 15:00:00,12.54,12.55,12.5,12.51,9900.0,12.54,12.55,12.5,12.51,9900.0
2008-10-22 15:10:00,12.51,12.55,12.5,12.51,19500.0,12.51,12.55,12.5,12.51,19500.0
2008-10-22 15:20:00,12.51,12.61,12.48,12.49,22100.0,12.51,12.61,12.48,12.49,22100.0
2008-10-22 15:30:00,12.49,12.5,12.31,12.31,29400.0,12.49,12.5,12.31,12.31,29400.0
2008-10-22 15:40:00,12.31,12.45,12.26,12.45,46000.0,12.31,12.45,12.26,12.45,46000.0
2008-10-22 15:50:00,12.45,12.49,12.43,12.45,138000.0,12.45,12.49,12.43,12.45,138000.0
2008-10-23 09:30:00,12.52,12.8,12.51,12.52,43500.0,12.52,12.8,12.51,12.52,43500.0
2008-10-23 09:40:00,12.52,12.53,12.45,12.49,29800.0,12.52,12.53,12.45,12.49,29800.0
2008-10-23 09:50:00,12.5,12.5,12.39,12.47,98600.0,12.5,12.5,12.39,12.47,98600.0
2008-10-23 10:00:00,12.47,12.53,12.47,12.5,22800.0,12.47,12.53,12.47,12.5,22800.0
2008-10-23 10:10:00,12.5,12.5,12.43,12.45,13100.0,12.5,12.5,12.43,12.45,13100.0
2008-10-23 10:20:00,12.45,12.47,12.45,12.46,15100.0,12.45,12.47,12.45,12.46,15100.0
2008-10-23 10:30:00,12.45,12.49,12.44,12.49,38600.0,12.45,12.49,12.44,12.49,38600.0
2008-10-23 10:40:00,12.48,12.77,12.47,12.56,38900.0,12.48,12.77,12.47,12.56,38900.0
2008-10-23 10:50:00,12.57,12.57,12.49,12.53,30600.0,12.57,12.57,12.49,12.53,30600.0
2008-10-23 11:00:00,12.54,12.57,12.52,12.52,21100.0,12.54,12.57,12.52,12.52,21100.0
2008-10-23 11:10:00,12.52,12.54,12.48,12.49,11900.0,12.52,12.54,12.48,12.49,11900.0
2008-10-23 11:20:00,12.48,12.49,12.45,12.46,11500.0,12.48,12.49,12.45,12.46,11500.0
2008-10-23 11:30:00,12.46,12.6,12.43,12.6,42900.0,12.46,12.6,12.43,12.6,42900.0
2008-10-23 11:40:00,12.59,12.6,12.54,12.57,11100.0,12.59,12.6,12.54,12.57,11100.0
2008-10-23 11:50:00,12.57,12.6,12.57,12.59,10900.0,12.57,12.6,12.57,12.59,10900.0
2008-10-23 12:00:00,12.59,12.59,12.48,12.5,17100.0,12.59,12.59,12.48,12.5,17100.0
2008-10-23 12:10:00,12.51,12.53,12.44,12.44,10700.0,12.51,12.53,12.44,12.44,10700.0
2008-10-23 12:20:00,12.44,12.44,12.18,12.23,22700.0,12.44,12.44,12.18,12.23,22700.0
2008-10-23 12:30:00,12.23,12.27,12.2,12.2,14100.0,12.23,12.27,12.2,12.2,14100.0
2008-10-23 12:40:00,12.19,12.2,12.15,12.16,8900.0,12.19,12.2,12.15,12.16,8900.0
2008-10-23 12:50:00,12.13,12.19,12.03,12.03,11700.0,12.13,12.19,12.03,12.03,11700.0
2008-10-23 13:00:00,12.07,12.08,11.96,11.97,18800.0,12.07,12.08,11.96,11.97,18800.0
2008-10-23 13:10:00,11.96,12.12,11.96,12.09,15100.0,11.96,12.12,11.96,12.09,15100.0
2008-10-23 13:20:00,12.1,12.1,12.0,12.02,9000.0,12.1,12.1,12.0,12.02,9000.0
2008-10-23 13:30:00,12.01,12.03,11.88,11.97,23000.0,12.01,12.03,11.88,11.97,23000.0
2008-10-23 13:40:00,11.96,12.11,11.96,11.99,12600.0,11.96,12.11,11.96,11.99,12600.0
2008-10-23 13:50:00,11.97,11.98,11.95,11.95,7200.0,11.97,11.98,11.95,11.95,7200.0
2008-10-23 14:00:00,11.95,11.97,11.8,11.85,31700.0,11.95,11.97,11.8,11.85,31700.0
2008-10-23 14:10:00,11.85,11.86,11.77,11.79,11800.0,11.85,11.86,11.77,11.79,11800.0
2008-10-23 14:20:00,11.78,11.86,11.7,11.81,24300.0,11.78,11.86,11.7,11.81,24300.0
2008-10-23 14:30:00,11.83,11.95,11.77,11.9,23900.0,11.83,11.95,11.77,11.9,23900.0
2008-10-23 14:40:00,11.9,11.9,11.75,11.75,26400.0,11.9,11.9,11.75,11.75,26400.0
2008-10-23 14:50:00,11.75,11.81,11.64,11.67,38500.0,11.75,11.81,11.64,11.67,38500.0
2008-10-23 15:00:00,11.68,11.76,11.65,11.75,37400.0,11.68,11.76,11.65,11.75,37400.0
2008-10-23 15:10:00,11.77,11.86,11.7,11.7,49200.0,11.77,11.86,11.7,11.7,49200.0
2008-10-23 15:20:00,11.7,11.86,11.66,11.75,22800.0,11.7,11.86,11.66,11.75,22800.0
2008-10-23 15:30:00,11.77,11.79,11.59,11.66,25600.0,11.77,11.79,11.59,11.66,25600.0
2008-10-23 15:40:00,11.63,11.97,11.62,11.95,45900.0,11.63,11.97,11.62,11.95,45900.0
2008-10-23 15:50:00,11.95,11.97,11.83,11.92,58600.0,11.95,11.97,11.83,11.92,58600.0
2008-10-24 09:30:00,11.47,11.79,11.2,11.51,19200.0,11.47,11.79,11.2,11.51,19200.0
2008-10-24 09:40:00,11.51,11.51,11.27,11.31,14600.0,11.51,11.51,11.27,11.31,14600.0
2008-10-24 09:50:00,11.3,11.62,11.3,11.56,13000.0,11.3,11.62,11.3,11.56,13000.0
2008-10-24 10:00:00,11.51,11.55,11.37,11.4,14200.0,11.51,11.55,11.37,11.4,14200.0
2008-10-24 10:10:00,11.43,11.43,11.29,11.34,6200.0,11.43,11.43,11.29,11.34,6200.0
2008-10-24 10:20:00,11.32,11.4,11.27,11.4,5200.0,11.32,11.4,11.27,11.4,5200.0
2008-10-24 10:30:00,11.38,11.43,11.28,11.29,6200.0,11.38,11.43,11.28,11.29,6200.0
2008-10-24 10:40:00,11.3,11.37,11.3,11.34,3200.0,11.3,11.37,11.3,11.34,3200.0
2008-10-24 10:50:00,11.36,11.47,11.36,11.43,19900.0,11.36,11.47,11.36,11.43,19900.0
2008-10-24 11:00:00,11.43,11.55,11.28,11.51,25800.0,11.43,11.55,11.28,11.51,25800.0
2008-10-24 11:10:00,11.52,11.56,11.51,11.54,7300.0,11.52,11.56,11.51,11.54,7300.0
2008-10-24 11:20:00,11.53,11.75,11.53,11.6,8500.0,11.53,11.75,11.53,11.6,8500.0
2008-10-24 11:30:00,11.61,11.69,11.59,11.65,6000.0,11.61,11.69,11.59,11.65,6000.0
2008-10-24 11:40:00,11.69,11.74,11.51,11.67,38100.0,11.69,11.74,11.51,11.67,38100.0
2008-10-24 11:50:00,11.6,11.7,11.53,11.57,23600.0,11.6,11.7,11.53,11.57,23600.0
2008-10-24 12:00:00,11.56,11.62,11.52,11.62,5100.0,11.56,11.62,11.52,11.62,5100.0
2008-10-24 12:10:00,11.58,11.61,11.56,11.58,1600.0,11.58,11.61,11.56,11.58,1600.0
2008-10-24 12:20:00,11.59,11.61,11.5,11.5,6400.0,11.59,11.61,11.5,11.5,6400.0
2008-10-24 12:30:00,11.51,11.55,11.51,11.54,4300.0,11.51,11.55,11.51,11.54,4300.0
2008-10-24 12:40:00,11.53,11.53,11.39,11.5,10600.0,11.53,11.53,11.39,11.5,10600.0
2008-10-24 12:50:00,11.48,11.52,11.45,11.52,1100.0,11.48,11.52,11.45,11.52,1100.0
2008-10-24 13:00:00,11.52,11.53,11.5,11.52,2300.0,11.52,11.53,11.5,11.52,2300.0
2008-10-24 13:10:00,11.53,11.67,11.53,11.66,7100.0,11.53,11.67,11.53,11.66,7100.0
2008-10-24 13:20:00,11.65,11.69,11.54,11.56,9000.0,11.65,11.69,11.54,11.56,9000.0
2008-10-24 13:30:00,11.54,11.54,11.45,11.45,4600.0,11.54,11.54,11.45,11.45,4600.0
2008-10-24 13:40:00,11.46,11.51,11.31,11.32,8800.0,11.46,11.51,11.31,11.32,8800.0
2008-10-24 13:50:00,11.33,11.44,11.33,11.37,7500.0,11.33,11.44,11.33,11.37,7500.0
2008-10-24 14:00:00,11.38,11.44,11.34,11.37,6500.0,11.38,11.44,11.34,11.37,6500.0
2008-10-24 14:10:00,11.37,11.48,11.33,11.37,12300.0,11.37,11.48,11.33,11.37,12300.0
2008-10-24 14:20:00,11.4,11.44,11.37,11.38,8500.0,11.4,11.44,11.37,11.38,8500.0
2008-10-24 14:30:00,11.41,11.47,11.38,11.44,9800.0,11.41,11.47,11.38,11.44,9800.0
2008-10-24 14:40:00,11.4,11.5,11.33,11.39,11300.0,11.4,11.5,11.33,11.39,11300.0
2008-10-24 14:50:00,11.36,11.59,11.36,11.53,14700.0,11.36,11.59,11.36,11.53,14700.0
2008-10-24 15:00:00,11.5,11.74,11.5,11.67,16500.0,11.5,11.74,11.5,11.67,16500.0
2008-10-24 15:10:00,11.67,11.75,11.47,11.48,9800.0,11.67,11.75,11.47,11.48,9800.0
2008-10-24 15:20:00,11.47,11.65,11.47,11.63,12800.0,11.47,11.65,11.47,11.63,12800.0
2008-10-24 15:30:00,11.63,11.63,11.42,11.51,16800.0,11.63,11.63,11.42,11.51,16800.0
2008-10-24 15:40:00,11.51,11.63,11.48,11.62,26800.0,11.51,11.63,11.48,11.62,26800.0
2008-10-24 15:50:00,11.62,11.62,11.39,11.42,75400.0,11.62,11.62,11.39,11.42,75400.0
2008-10-27 09:30:00,11.28,11.66,11.12,11.24,49300.0,11.28,11.66,11.12,11.24,49300.0
2008-10-27 09:40:00,11.22,11.32,11.15,11.19,44000.0,11.22,11.32,11.15,11.19,44000.0
2008-10-27 09:50:00,11.19,11.46,11.19,11.22,20600.0,11.19,11.46,11.19,11.22,20600.0
2008-10-27 10:00:00,11.21,11.47,11.21,11.24,12300.0,11.21,11.47,11.21,11.24,12300.0
2008-10-27 10:10:00,11.25,11.29,11.17,11.17,6400.0,11.25,11.29,11.17,11.17,6400.0
2008-10-27 10:20:00,11.17,11.18,11.17,11.18,4400.0,11.17,11.18,11.17,11.18,4400.0
2008-10-27 10:30:00,11.18,11.19,11.04,11.06,27200.0,11.18,11.19,11.04,11.06,27200.0
2008-10-27 10:40:00,11.05,11.16,10.96,11.16,29300.0,11.05,11.16,10.96,11.16,29300.0
2008-10-27 10:50:00,11.17,11.25,11.17,11.25,19300.0,11.17,11.25,11.17,11.25,19300.0
2008-10-27 11:00:00,11.25,11.39,11.24,11.38,29300.0,11.25,11.39,11.24,11.38,29300.0
2008-10-27 11:10:00,11.37,11.42,11.29,11.29,31900.0,11.37,11.42,11.29,11.29,31900.0
2008-10-27 11:20:00,11.29,11.33,11.25,11.27,19900.0,11.29,11.33,11.25,11.27,19900.0
2008-10-27 11:30:00,11.27,11.34,11.27,11.33,10300.0,11.27,11.34,11.27,11.33,10300.0
2008-10-27 11:40:00,11.33,11.34,11.33,11.33,9900.0,11.33,11.34,11.33,11.33,9900.0
2008-10-27 11:50:00,11.33,11.42,11.31,11.33,40900.0,11.33,11.42,11.31,11.33,40900.0
2008-10-27 12:00:00,11.34,11.45,11.33,11.44,17900.0,11.34,11.45,11.33,11.44,17900.0
2008-10-27 12:10:00,11.44,11.47,11.32,11.38,8200.0,11.44,11.47,11.32,11.38,8200.0
2008-10-27 12:20:00,11.38,11.44,11.28,11.28,11600.0,11.38,11.44,11.28,11.28,11600.0
2008-10-27 12:30:00,11.27,11.42,11.27,11.36,7600.0,11.27,11.42,11.27,11.36,7600.0
2008-10-27 12:40:00,11.37,11.45,11.32,11.36,10800.0,11.37,11.45,11.32,11.36,10800.0
2008-10-27 12:50:00,11.4,11.45,11.38,11.4,12400.0,11.4,11.45,11.38,11.4,12400.0
2008-10-27 13:00:00,11.39,11.41,11.36,11.36,5200.0,11.39,11.41,11.36,11.36,5200.0
2008-10-27 13:10:00,11.34,11.36,11.29,11.34,10400.0,11.34,11.36,11.29,11.34,10400.0
2008-10-27 13:20:00,11.33,11.43,11.33,11.42,6100.0,11.33,11.43,11.33,11.42,6100.0
2008-10-27 13:30:00,11.42,11.45,11.37,11.38,11600.0,11.42,11.45,11.37,11.38,11600.0
2008-10-27 13:40:00,11.38,11.45,11.36,11.44,18200.0,11.38,11.45,11.36,11.44,18200.0
2008-10-27 13:50:00,11.45,11.46,11.43,11.45,17800.0,11.45,11.46,11.43,11.45,17800.0
2008-10-27 14:00:00,11.45,11.46,11.36,11.41,21800.0,11.45,11.46,11.36,11.41,21800.0
2008-10-27 14:10:00,11.41,11.41,11.29,11.29,10700.0,11.41,11.41,11.29,11.29,10700.0
2008-10-27 14:20:00,11.28,11.29,11.18,11.18,17800.0,11.28,11.29,11.18,11.18,17800.0
2008-10-27 14:30:00,11.17,11.25,11.16,11.2,11500.0,11.17,11.25,11.16,11.2,11500.0
2008-10-27 14:40:00,11.19,11.24,11.16,11.19,14800.0,11.19,11.24,11.16,11.19,14800.0
2008-10-27 14:50:00,11.18,11.19,11.06,11.06,15200.0,11.18,11.19,11.06,11.06,15200.0
2008-10-27 15:00:00,11.05,11.13,11.05,11.13,14800.0,11.05,11.13,11.05,11.13,14800.0
2008-10-27 15:10:00,11.13,11.22,11.13,11.19,18500.0,11.13,11.22,11.13,11.19,18500.0
2008-10-27 15:20:00,11.19,11.3,11.17,11.23,49800.0,11.19,11.3,11.17,11.23,49800.0
2008-10-27 15:30:00,11.23,11.29,11.15,11.17,20500.0,11.23,11.29,11.15,11.17,20500.0
2008-10-27 15:40:00,11.17,11.22,11.14,11.18,31000.0,11.17,11.22,11.14,11.18,31000.0
2008-10-27 15:50:00,11.18,11.25,10.94,10.95,118700.0,11.18,11.25,10.94,10.95,118700.0
2008-10-28 09:30:00,11.29,11.34,11.26,11.27,19100.0,11.29,11.34,11.26,11.27,19100.0
2008-10-28 09:40:00,11.28,11.28,11.01,11.25,24300.0,11.28,11.28,11.01,11.25,24300.0
2008-10-28 09:50:00,11.24,11.25,11.24,11.24,17400.0,11.24,11.25,11.24,11.24,17400.0
2008-10-28 10:00:00,11.24,11.3,11.2,11.23,18800.0,11.24,11.3,11.2,11.23,18800.0
2008-10-28 10:10:00,11.22,11.24,11.17,11.17,25400.0,11.22,11.24,11.17,11.17,25400.0
2008-10-28 10:20:00,11.17,11.3,11.12,11.16,23000.0,11.17,11.3,11.12,11.16,23000.0
2008-10-28 10:30:00,11.16,11.18,11.15,11.16,17500.0,11.16,11.18,11.15,11.16,17500.0
2008-10-28 10:40:00,11.15,11.15,11.12,11.13,8600.0,11.15,11.15,11.12,11.13,8600.0
2008-10-28 10:50:00,11.13,11.13,11.01,11.05,19200.0,11.13,11.13,11.01,11.05,19200.0
2008-10-28 11:00:00,11.05,11.07,11.04,11.04,9400.0,11.05,11.07,11.04,11.04,9400.0
2008-10-28 11:10:00,11.05,11.05,10.98,10.99,16400.0,11.05,11.05,10.98,10.99,16400.0
2008-10-28 11:20:00,10.99,11.09,10.98,11.08,13600.0,10.99,11.09,10.98,11.08,13600.0
2008-10-28 11:30:00,11.08,11.15,11.07,11.15,13700.0,11.08,11.15,11.07,11.15,13700.0
2008-10-28 11:40:00,11.13,11.19,11.02,11.12,42600.0,11.13,11.19,11.02,11.12,42600.0
2008-10-28 11:50:00,11.11,11.16,11.0,11.01,21300.0,11.11,11.16,11.0,11.01,21300.0
2008-10-28 12:00:00,11.01,11.01,10.99,11.01,14500.0,11.01,11.01,10.99,11.01,14500.0
2008-10-28 12:10:00,11.01,11.12,11.0,11.1,11000.0,11.01,11.12,11.0,11.1,11000.0
2008-10-28 12:20:00,11.09,11.13,11.07,11.09,10900.0,11.09,11.13,11.07,11.09,10900.0
2008-10-28 12:30:00,11.1,11.17,11.1,11.12,8700.0,11.1,11.17,11.1,11.12,8700.0
2008-10-28 12:40:00,11.1,11.17,11.09,11.16,8800.0,11.1,11.17,11.09,11.16,8800.0
2008-10-28 12:50:00,11.15,11.16,11.13,11.16,12800.0,11.15,11.16,11.13,11.16,12800.0
2008-10-28 13:00:00,11.15,11.23,11.15,11.2,9000.0,11.15,11.23,11.15,11.2,9000.0
2008-10-28 13:10:00,11.22,11.25,11.2,11.2,13700.0,11.22,11.25,11.2,11.2,13700.0
2008-10-28 13:20:00,11.21,11.22,11.2,11.2,7200.0,11.21,11.22,11.2,11.2,7200.0
2008-10-28 13:30:00,11.2,11.22,11.2,11.21,11700.0,11.2,11.22,11.2,11.21,11700.0
2008-10-28 13:40:00,11.2,11.22,11.2,11.21,12000.0,11.2,11.22,11.2,11.21,12000.0
2008-10-28 13:50:00,11.2,11.22,11.16,11.19,20500.0,11.2,11.22,11.16,11.19,20500.0
2008-10-28 14:00:00,11.18,11.19,11.18,11.18,13100.0,11.18,11.19,11.18,11.18,13100.0
2008-10-28 14:10:00,11.18,11.25,11.18,11.23,8000.0,11.18,11.25,11.18,11.23,8000.0
2008-10-28 14:20:00,11.24,11.25,11.23,11.25,16000.0,11.24,11.25,11.23,11.25,16000.0
2008-10-28 14:30:00,11.25,11.3,11.24,11.27,23200.0,11.25,11.3,11.24,11.27,23200.0
2008-10-28 14:40:00,11.28,11.48,11.21,11.43,90300.0,11.28,11.48,11.21,11.43,90300.0
2008-10-28 14:50:00,11.47,11.48,11.32,11.37,47600.0,11.47,11.48,11.32,11.37,47600.0
2008-10-28 15:00:00,11.37,11.37,11.24,11.3,23300.0,11.37,11.37,11.24,11.3,23300.0
2008-10-28 15:10:00,11.31,11.38,11.26,11.35,27200.0,11.31,11.38,11.26,11.35,27200.0
2008-10-28 15:20:00,11.35,11.41,11.32,11.4,62900.0,11.35,11.41,11.32,11.4,62900.0
2008-10-28 15:30:00,11.4,11.43,11.24,11.41,52400.0,11.4,11.43,11.24,11.41,52400.0
2008-10-28 15:40:00,11.41,11.42,11.26,11.3,108100.0,11.41,11.42,11.26,11.3,108100.0
2008-10-28 15:50:00,11.3,11.4,11.29,11.4,148700.0,11.3,11.4,11.29,11.4,148700.0
2008-10-29 09:30:00,11.41,11.47,11.0,11.08,28900.0,11.41,11.47,11.0,11.08,28900.0
2008-10-29 09:40:00,11.09,11.25,11.08,11.13,11400.0,11.09,11.25,11.08,11.13,11400.0
2008-10-29 09:50:00,11.13,11.2,11.13,11.18,7300.0,11.13,11.2,11.13,11.18,7300.0
2008-10-29 10:00:00,11.19,11.29,11.13,11.29,12300.0,11.19,11.29,11.13,11.29,12300.0
2008-10-29 10:10:00,11.3,11.34,11.25,11.3,10100.0,11.3,11.34,11.25,11.3,10100.0
2008-10-29 10:20:00,11.3,11.3,11.18,11.22,9600.0,11.3,11.3,11.18,11.22,9600.0
2008-10-29 10:30:00,11.2,11.21,11.03,11.04,7100.0,11.2,11.21,11.03,11.04,7100.0
2008-10-29 10:40:00,11.05,11.07,11.01,11.01,3900.0,11.05,11.07,11.01,11.01,3900.0
2008-10-29 10:50:00,11.02,11.04,11.0,11.03,11300.0,11.02,11.04,11.0,11.03,11300.0
2008-10-29 11:00:00,11.05,11.1,11.05,11.05,3500.0,11.05,11.1,11.05,11.05,3500.0
2008-10-29 11:10:00,11.04,11.04,11.0,11.03,5900.0,11.04,11.04,11.0,11.03,5900.0
2008-10-29 11:20:00,11.02,11.09,11.02,11.09,2500.0,11.02,11.09,11.02,11.09,2500.0
2008-10-29 11:30:00,11.09,11.1,11.03,11.05,9600.0,11.09,11.1,11.03,11.05,9600.0
2008-10-29 11:40:00,11.07,11.16,11.06,11.16,6700.0,11.07,11.16,11.06,11.16,6700.0
2008-10-29 11:50:00,11.14,11.17,11.13,11.16,12000.0,11.14,11.17,11.13,11.16,12000.0
2008-10-29 12:00:00,11.16,11.16,11.05,11.12,8700.0,11.16,11.16,11.05,11.12,8700.0
2008-10-29 12:10:00,11.13,11.13,11.1,11.12,5800.0,11.13,11.13,11.1,11.12,5800.0
2008-10-29 12:20:00,11.13,11.17,11.12,11.15,9300.0,11.13,11.17,11.12,11.15,9300.0
2008-10-29 12:30:00,11.17,11.3,11.15,11.3,21200.0,11.17,11.3,11.15,11.3,21200.0
2008-10-29 12:40:00,11.29,11.3,11.23,11.27,17600.0,11.29,11.3,11.23,11.27,17600.0
2008-10-29 12:50:00,11.27,11.3,11.25,11.25,7300.0,11.27,11.3,11.25,11.25,7300.0
2008-10-29 13:00:00,11.25,11.25,11.17,11.2,8100.0,11.25,11.25,11.17,11.2,8100.0
2008-10-29 13:10:00,11.19,11.19,11.15,11.18,31300.0,11.19,11.19,11.15,11.18,31300.0
2008-10-29 13:20:00,11.18,11.2,11.17,11.18,19100.0,11.18,11.2,11.17,11.18,19100.0
2008-10-29 13:30:00,11.17,11.22,11.15,11.22,31700.0,11.17,11.22,11.15,11.22,31700.0
2008-10-29 13:40:00,11.23,11.25,11.11,11.17,16600.0,11.23,11.25,11.11,11.17,16600.0
2008-10-29 13:50:00,11.15,11.23,11.12,11.13,9100.0,11.15,11.23,11.12,11.13,9100.0
2008-10-29 14:00:00,11.13,11.16,11.02,11.02,21400.0,11.13,11.16,11.02,11.02,21400.0
2008-10-29 14:10:00,11.05,11.16,10.99,11.14,52900.0,11.05,11.16,10.99,11.14,52900.0
2008-10-29 14:20:00,11.14,11.27,10.81,11.0,31700.0,11.14,11.27,10.81,11.0,31700.0
2008-10-29 14:30:00,11.01,11.01,10.85,11.01,23800.0,11.01,11.01,10.85,11.01,23800.0
2008-10-29 14:40:00,11.02,11.14,11.02,11.08,28400.0,11.02,11.14,11.02,11.08,28400.0
2008-10-29 14:50:00,11.08,11.1,11.01,11.08,20000.0,11.08,11.1,11.01,11.08,20000.0
2008-10-29 15:00:00,11.08,11.09,10.97,11.02,12400.0,11.08,11.09,10.97,11.02,12400.0
2008-10-29 15:10:00,11.01,11.23,10.97,11.23,39400.0,11.01,11.23,10.97,11.23,39400.0
2008-10-29 15:20:00,11.23,11.3,11.22,11.27,36000.0,11.23,11.3,11.22,11.27,36000.0
2008-10-29 15:30:00,11.27,11.3,11.09,11.13,42200.0,11.27,11.3,11.09,11.13,42200.0
2008-10-29 15:40:00,11.14,11.3,11.14,11.29,24800.0,11.14,11.3,11.14,11.29,24800.0
2008-10-29 15:50:00,11.29,11.31,11.0,11.23,92300.0,11.29,11.31,11.0,11.23,92300.0
2008-10-30 09:30:00,11.2,11.46,11.2,11.28,13600.0,11.2,11.46,11.2,11.28,13600.0
2008-10-30 09:40:00,11.27,11.35,11.17,11.31,47000.0,11.27,11.35,11.17,11.31,47000.0
2008-10-30 09:50:00,11.29,11.29,11.15,11.17,9000.0,11.29,11.29,11.15,11.17,9000.0
2008-10-30 10:00:00,11.18,11.3,11.15,11.21,5300.0,11.18,11.3,11.15,11.21,5300.0
2008-10-30 10:10:00,11.22,11.28,11.19,11.19,4000.0,11.22,11.28,11.19,11.19,4000.0
2008-10-30 10:20:00,11.23,11.24,11.16,11.21,4500.0,11.23,11.24,11.16,11.21,4500.0
2008-10-30 10:30:00,11.16,11.24,11.15,11.2,5200.0,11.16,11.24,11.15,11.2,5200.0
2008-10-30 10:40:00,11.17,11.22,11.15,11.21,12900.0,11.17,11.22,11.15,11.21,12900.0
2008-10-30 10:50:00,11.21,11.3,11.21,11.25,5100.0,11.21,11.3,11.21,11.25,5100.0
2008-10-30 11:00:00,11.25,11.35,11.25,11.33,81800.0,11.25,11.35,11.25,11.33,81800.0
2008-10-30 11:10:00,11.34,11.35,11.15,11.19,16300.0,11.34,11.35,11.15,11.19,16300.0
2008-10-30 11:20:00,11.2,11.25,11.18,11.23,6400.0,11.2,11.25,11.18,11.23,6400.0
2008-10-30 11:30:00,11.21,11.21,11.11,11.17,5900.0,11.21,11.21,11.11,11.17,5900.0
2008-10-30 11:40:00,11.22,11.24,11.2,11.21,6600.0,11.22,11.24,11.2,11.21,6600.0
2008-10-30 11:50:00,11.22,11.25,11.18,11.21,12000.0,11.22,11.25,11.18,11.21,12000.0
2008-10-30 12:00:00,11.2,11.28,11.19,11.24,7500.0,11.2,11.28,11.19,11.24,7500.0
2008-10-30 12:10:00,11.22,11.23,11.2,11.21,3600.0,11.22,11.23,11.2,11.21,3600.0
2008-10-30 12:20:00,11.21,11.26,11.19,11.25,6300.0,11.21,11.26,11.19,11.25,6300.0
2008-10-30 12:30:00,11.26,11.26,11.24,11.25,4700.0,11.26,11.26,11.24,11.25,4700.0
2008-10-30 12:40:00,11.27,11.3,11.25,11.28,8900.0,11.27,11.3,11.25,11.28,8900.0
2008-10-30 12:50:00,11.27,11.28,11.26,11.28,2600.0,11.27,11.28,11.26,11.28,2600.0
2008-10-30 13:00:00,11.29,11.37,11.28,11.35,15500.0,11.29,11.37,11.28,11.35,15500.0
2008-10-30 13:10:00,11.36,11.42,11.36,11.4,8200.0,11.36,11.42,11.36,11.4,8200.0
2008-10-30 13:20:00,11.4,11.4,11.32,11.32,13700.0,11.4,11.4,11.32,11.32,13700.0
2008-10-30 13:30:00,11.31,11.38,11.31,11.37,6300.0,11.31,11.38,11.31,11.37,6300.0
2008-10-30 13:40:00,11.38,11.38,11.27,11.3,5600.0,11.38,11.38,11.27,11.3,5600.0
2008-10-30 13:50:00,11.31,11.39,11.3,11.39,68100.0,11.31,11.39,11.3,11.39,68100.0
2008-10-30 14:00:00,11.39,11.4,11.38,11.4,11900.0,11.39,11.4,11.38,11.4,11900.0
2008-10-30 14:10:00,11.4,11.44,11.37,11.39,6000.0,11.4,11.44,11.37,11.39,6000.0
2008-10-30 14:20:00,11.4,11.46,11.4,11.43,10100.0,11.4,11.46,11.4,11.43,10100.0
2008-10-30 14:30:00,11.43,11.44,11.33,11.33,15800.0,11.43,11.44,11.33,11.33,15800.0
2008-10-30 14:40:00,11.34,11.43,11.34,11.43,14600.0,11.34,11.43,11.34,11.43,14600.0
2008-10-30 14:50:00,11.44,11.62,11.43,11.6,53800.0,11.44,11.62,11.43,11.6,53800.0
2008-10-30 15:00:00,11.6,11.65,11.58,11.64,34400.0,11.6,11.65,11.58,11.64,34400.0
2008-10-30 15:10:00,11.64,11.64,11.46,11.56,53800.0,11.64,11.64,11.46,11.56,53800.0
2008-10-30 15:20:00,11.56,11.67,11.54,11.66,46200.0,11.56,11.67,11.54,11.66,46200.0
2008-10-30 15:30:00,11.67,11.67,11.56,11.59,70000.0,11.67,11.67,11.56,11.59,70000.0
2008-10-30 15:40:00,11.58,11.63,11.55,11.6,34600.0,11.58,11.63,11.55,11.6,34600.0
2008-10-30 15:50:00,11.59,11.96,11.58,11.67,145800.0,11.59,11.96,11.58,11.67,145800.0
2008-10-31 09:30:00,11.5,11.63,11.38,11.51,23100.0,11.5,11.63,11.38,11.51,23100.0
2008-10-31 09:40:00,11.5,11.6,11.31,11.33,13800.0,11.5,11.6,11.31,11.33,13800.0
2008-10-31 09:50:00,11.33,11.41,11.28,11.41,5500.0,11.33,11.41,11.28,11.41,5500.0
2008-10-31 10:00:00,11.44,11.47,11.42,11.44,8600.0,11.44,11.47,11.42,11.44,8600.0
2008-10-31 10:10:00,11.44,11.5,11.44,11.5,27200.0,11.44,11.5,11.44,11.5,27200.0
2008-10-31 10:20:00,11.49,11.5,11.45,11.49,34700.0,11.49,11.5,11.45,11.49,34700.0
2008-10-31 10:30:00,11.48,11.5,11.48,11.49,34200.0,11.48,11.5,11.48,11.49,34200.0
2008-10-31 10:40:00,11.48,11.51,11.44,11.51,18700.0,11.48,11.51,11.44,11.51,18700.0
2008-10-31 10:50:00,11.5,11.5,11.46,11.47,23000.0,11.5,11.5,11.46,11.47,23000.0
2008-10-31 11:00:00,11.48,11.53,11.47,11.48,40100.0,11.48,11.53,11.47,11.48,40100.0
2008-10-31 11:10:00,11.5,11.5,11.44,11.5,73500.0,11.5,11.5,11.44,11.5,73500.0
2008-10-31 11:20:00,11.5,11.52,11.48,11.49,63000.0,11.5,11.52,11.48,11.49,63000.0
2008-10-31 11:30:00,11.49,11.56,11.48,11.56,18900.0,11.49,11.56,11.48,11.56,18900.0
2008-10-31 11:40:00,11.57,11.7,11.57,11.67,39700.0,11.57,11.7,11.57,11.67,39700.0
2008-10-31 11:50:00,11.67,11.78,11.66,11.7,14300.0,11.67,11.78,11.66,11.7,14300.0
2008-10-31 12:00:00,11.68,11.75,11.68,11.71,14900.0,11.68,11.75,11.68,11.71,14900.0
2008-10-31 12:10:00,11.73,11.75,11.6,11.61,11600.0,11.73,11.75,11.6,11.61,11600.0
2008-10-31 12:20:00,11.62,11.7,11.62,11.66,7200.0,11.62,11.7,11.62,11.66,7200.0
2008-10-31 12:30:00,11.65,11.65,11.52,11.55,11100.0,11.65,11.65,11.52,11.55,11100.0
2008-10-31 12:40:00,11.54,11.65,11.53,11.63,6700.0,11.54,11.65,11.53,11.63,6700.0
2008-10-31 12:50:00,11.63,11.63,11.54,11.56,5700.0,11.63,11.63,11.54,11.56,5700.0
2008-10-31 13:00:00,11.57,11.6,11.57,11.58,5600.0,11.57,11.6,11.57,11.58,5600.0
2008-10-31 13:10:00,11.58,11.6,11.58,11.6,5100.0,11.58,11.6,11.58,11.6,5100.0
2008-10-31 13:20:00,11.6,11.67,11.59,11.67,23200.0,11.6,11.67,11.59,11.67,23200.0
2008-10-31 13:30:00,11.66,11.75,11.66,11.73,14200.0,11.66,11.75,11.66,11.73,14200.0
2008-10-31 13:40:00,11.73,11.75,11.68,11.68,12500.0,11.73,11.75,11.68,11.68,12500.0
2008-10-31 13:50:00,11.69,11.74,11.65,11.73,8300.0,11.69,11.74,11.65,11.73,8300.0
2008-10-31 14:00:00,11.73,11.75,11.72,11.75,12900.0,11.73,11.75,11.72,11.75,12900.0
2008-10-31 14:10:00,11.76,11.8,11.68,11.69,8600.0,11.76,11.8,11.68,11.69,8600.0
2008-10-31 14:20:00,11.69,11.72,11.64,11.71,12700.0,11.69,11.72,11.64,11.71,12700.0
2008-10-31 14:30:00,11.73,11.78,11.73,11.78,12700.0,11.73,11.78,11.73,11.78,12700.0
2008-10-31 14:40:00,11.77,11.8,11.77,11.8,13300.0,11.77,11.8,11.77,11.8,13300.0
2008-10-31 14:50:00,11.8,11.87,11.75,11.84,20900.0,11.8,11.87,11.75,11.84,20900.0
2008-10-31 15:00:00,11.88,11.92,11.79,11.91,15300.0,11.88,11.92,11.79,11.91,15300.0
2008-10-31 15:10:00,11.9,11.9,11.79,11.79,8800.0,11.9,11.9,11.79,11.79,8800.0
2008-10-31 15:20:00,11.79,11.81,11.7,11.72,13400.0,11.79,11.81,11.7,11.72,13400.0
2008-10-31 15:30:00,11.72,11.92,11.72,11.81,19500.0,11.72,11.92,11.72,11.81,19500.0
2008-10-31 15:40:00,11.83,11.86,11.66,11.68,47400.0,11.83,11.86,11.66,11.68,47400.0
2008-10-31 15:50:00,11.68,11.86,11.65,11.85,112100.0,11.68,11.86,11.65,11.85,112100.0
2008-11-03 09:30:00,11.82,12.04,11.69,12.04,36600.0,11.82,12.04,11.69,12.04,36600.0
2008-11-03 09:40:00,12.05,12.14,11.92,11.98,11400.0,12.05,12.14,11.92,11.98,11400.0
2008-11-03 09:50:00,11.97,12.01,11.97,11.98,9400.0,11.97,12.01,11.97,11.98,9400.0
2008-11-03 10:00:00,11.98,11.99,11.96,11.99,5400.0,11.98,11.99,11.96,11.99,5400.0
2008-11-03 10:10:00,11.99,12.08,11.98,12.07,6700.0,11.99,12.08,11.98,12.07,6700.0
2008-11-03 10:20:00,12.06,12.07,12.03,12.04,11000.0,12.06,12.07,12.03,12.04,11000.0
2008-11-03 10:30:00,12.03,12.03,11.99,11.99,12800.0,12.03,12.03,11.99,11.99,12800.0
2008-11-03 10:40:00,11.99,12.05,11.98,12.05,5800.0,11.99,12.05,11.98,12.05,5800.0
2008-11-03 10:50:00,12.05,12.09,12.05,12.09,5600.0,12.05,12.09,12.05,12.09,5600.0
2008-11-03 11:00:00,12.09,12.11,12.08,12.11,4500.0,12.09,12.11,12.08,12.11,4500.0
2008-11-03 11:10:00,12.12,12.15,12.1,12.1,7900.0,12.12,12.15,12.1,12.1,7900.0
2008-11-03 11:20:00,12.09,12.1,12.05,12.05,4300.0,12.09,12.1,12.05,12.05,4300.0
2008-11-03 11:30:00,12.05,12.06,11.98,12.01,9900.0,12.05,12.06,11.98,12.01,9900.0
2008-11-03 11:40:00,12.02,12.12,12.01,12.07,15300.0,12.02,12.12,12.01,12.07,15300.0
2008-11-03 11:50:00,12.06,12.12,12.06,12.12,2200.0,12.06,12.12,12.06,12.12,2200.0
2008-11-03 12:00:00,12.12,12.14,12.1,12.1,3000.0,12.12,12.14,12.1,12.1,3000.0
2008-11-03 12:10:00,12.06,12.11,12.06,12.1,3900.0,12.06,12.11,12.06,12.1,3900.0
2008-11-03 12:20:00,12.13,12.13,12.11,12.12,1900.0,12.13,12.13,12.11,12.12,1900.0
2008-11-03 12:30:00,12.13,12.13,12.0,12.02,7700.0,12.13,12.13,12.0,12.02,7700.0
2008-11-03 12:40:00,12.02,12.06,12.01,12.06,3600.0,12.02,12.06,12.01,12.06,3600.0
2008-11-03 12:50:00,12.05,12.09,12.05,12.09,2600.0,12.05,12.09,12.05,12.09,2600.0
2008-11-03 13:00:00,12.09,12.11,12.07,12.09,3400.0,12.09,12.11,12.07,12.09,3400.0
2008-11-03 13:10:00,12.09,12.1,12.08,12.08,2500.0,12.09,12.1,12.08,12.08,2500.0
2008-11-03 13:20:00,12.09,12.1,12.07,12.09,4300.0,12.09,12.1,12.07,12.09,4300.0
2008-11-03 13:30:00,12.08,12.08,12.03,12.03,3700.0,12.08,12.08,12.03,12.03,3700.0
2008-11-03 13:40:00,12.03,12.04,12.01,12.02,5500.0,12.03,12.04,12.01,12.02,5500.0
2008-11-03 13:50:00,12.01,12.02,12.0,12.01,13900.0,12.01,12.02,12.0,12.01,13900.0
2008-11-03 14:00:00,12.01,12.02,12.0,12.01,5100.0,12.01,12.02,12.0,12.01,5100.0
2008-11-03 14:10:00,12.02,12.04,12.0,12.01,8700.0,12.02,12.04,12.0,12.01,8700.0
2008-11-03 14:20:00,12.0,12.14,12.0,12.14,14500.0,12.0,12.14,12.0,12.14,14500.0
2008-11-03 14:30:00,12.13,12.13,12.11,12.11,12000.0,12.13,12.13,12.11,12.11,12000.0
2008-11-03 14:40:00,12.11,12.15,12.11,12.15,11200.0,12.11,12.15,12.11,12.15,11200.0
2008-11-03 14:50:00,12.14,12.15,12.14,12.14,13400.0,12.14,12.15,12.14,12.14,13400.0
2008-11-03 15:00:00,12.15,12.15,12.13,12.13,30400.0,12.15,12.15,12.13,12.13,30400.0
2008-11-03 15:10:00,12.14,12.15,12.13,12.14,21000.0,12.14,12.15,12.13,12.14,21000.0
2008-11-03 15:20:00,12.14,12.15,12.13,12.14,15500.0,12.14,12.15,12.13,12.14,15500.0
2008-11-03 15:30:00,12.14,12.25,12.11,12.22,42600.0,12.14,12.25,12.11,12.22,42600.0
2008-11-03 15:40:00,12.22,12.29,12.22,12.26,38600.0,12.22,12.29,12.22,12.26,38600.0
2008-11-03 15:50:00,12.27,12.3,12.2,12.26,82500.0,12.27,12.3,12.2,12.26,82500.0
2008-11-04 09:30:00,12.47,12.76,12.43,12.6,28000.0,12.47,12.76,12.43,12.6,28000.0
2008-11-04 09:40:00,12.58,12.66,12.5,12.59,16900.0,12.58,12.66,12.5,12.59,16900.0
2008-11-04 09:50:00,12.59,12.76,12.58,12.64,26800.0,12.59,12.76,12.58,12.64,26800.0
2008-11-04 10:00:00,12.64,12.64,12.56,12.58,13600.0,12.64,12.64,12.56,12.58,13600.0
2008-11-04 10:10:00,12.58,12.65,12.58,12.63,18200.0,12.58,12.65,12.58,12.63,18200.0
2008-11-04 10:20:00,12.63,12.76,12.61,12.74,18600.0,12.63,12.76,12.61,12.74,18600.0
2008-11-04 10:30:00,12.74,12.86,12.73,12.83,33700.0,12.74,12.86,12.73,12.83,33700.0
2008-11-04 10:40:00,12.85,13.0,12.81,12.98,32700.0,12.85,13.0,12.81,12.98,32700.0
2008-11-04 10:50:00,12.98,12.98,12.84,12.85,42100.0,12.98,12.98,12.84,12.85,42100.0
2008-11-04 11:00:00,12.85,13.01,12.85,13.0,23100.0,12.85,13.01,12.85,13.0,23100.0
2008-11-04 11:10:00,12.99,13.03,12.97,13.0,39400.0,12.99,13.03,12.97,13.0,39400.0
2008-11-04 11:20:00,13.0,13.0,12.89,12.9,26300.0,13.0,13.0,12.89,12.9,26300.0
2008-11-04 11:30:00,12.91,12.95,12.89,12.95,12300.0,12.91,12.95,12.89,12.95,12300.0
2008-11-04 11:40:00,12.95,12.95,12.91,12.94,10800.0,12.95,12.95,12.91,12.94,10800.0
2008-11-04 11:50:00,12.94,12.94,12.92,12.93,10800.0,12.94,12.94,12.92,12.93,10800.0
2008-11-04 12:00:00,12.93,12.98,12.86,12.87,10800.0,12.93,12.98,12.86,12.87,10800.0
2008-11-04 12:10:00,12.86,12.87,12.8,12.82,24800.0,12.86,12.87,12.8,12.82,24800.0
2008-11-04 12:20:00,12.83,12.92,12.82,12.9,6300.0,12.83,12.92,12.82,12.9,6300.0
2008-11-04 12:30:00,12.89,12.89,12.83,12.84,3700.0,12.89,12.89,12.83,12.84,3700.0
2008-11-04 12:40:00,12.82,12.83,12.8,12.82,6100.0,12.82,12.83,12.8,12.82,6100.0
2008-11-04 12:50:00,12.81,12.82,12.81,12.82,5500.0,12.81,12.82,12.81,12.82,5500.0
2008-11-04 13:00:00,12.81,12.83,12.8,12.83,10600.0,12.81,12.83,12.8,12.83,10600.0
2008-11-04 13:10:00,12.82,12.82,12.69,12.73,20000.0,12.82,12.82,12.69,12.73,20000.0
2008-11-04 13:20:00,12.72,12.72,12.67,12.7,7900.0,12.72,12.72,12.67,12.7,7900.0
2008-11-04 13:30:00,12.69,12.7,12.62,12.65,10700.0,12.69,12.7,12.62,12.65,10700.0
2008-11-04 13:40:00,12.63,12.64,12.6,12.63,9200.0,12.63,12.64,12.6,12.63,9200.0
2008-11-04 13:50:00,12.63,12.64,12.58,12.59,11800.0,12.63,12.64,12.58,12.59,11800.0
2008-11-04 14:00:00,12.58,12.58,12.5,12.51,11700.0,12.58,12.58,12.5,12.51,11700.0
2008-11-04 14:10:00,12.52,12.61,12.45,12.47,12200.0,12.52,12.61,12.45,12.47,12200.0
2008-11-04 14:20:00,12.47,12.53,12.43,12.52,11000.0,12.47,12.53,12.43,12.52,11000.0
2008-11-04 14:30:00,12.53,12.55,12.49,12.53,11100.0,12.53,12.55,12.49,12.53,11100.0
2008-11-04 14:40:00,12.52,12.55,12.48,12.48,10800.0,12.52,12.55,12.48,12.48,10800.0
2008-11-04 14:50:00,12.49,12.49,12.32,12.38,27700.0,12.49,12.49,12.32,12.38,27700.0
2008-11-04 15:00:00,12.4,12.42,12.33,12.39,19600.0,12.4,12.42,12.33,12.39,19600.0
2008-11-04 15:10:00,12.4,12.44,12.37,12.41,16500.0,12.4,12.44,12.37,12.41,16500.0
2008-11-04 15:20:00,12.41,12.49,12.39,12.42,12500.0,12.41,12.49,12.39,12.42,12500.0
2008-11-04 15:30:00,12.43,12.52,12.43,12.5,16600.0,12.43,12.52,12.43,12.5,16600.0
2008-11-04 15:40:00,12.5,12.63,12.49,12.56,28300.0,12.5,12.63,12.49,12.56,28300.0
2008-11-04 15:50:00,12.55,12.59,12.48,12.51,66400.0,12.55,12.59,12.48,12.51,66400.0
2008-11-05 09:30:00,12.51,12.68,12.49,12.63,23900.0,12.51,12.68,12.49,12.63,23900.0
2008-11-05 09:40:00,12.61,12.61,12.46,12.49,6000.0,12.61,12.61,12.46,12.49,6000.0
2008-11-05 09:50:00,12.49,12.49,12.38,12.38,11900.0,12.49,12.49,12.38,12.38,11900.0
2008-11-05 10:00:00,12.37,12.63,12.27,12.62,21400.0,12.37,12.63,12.27,12.62,21400.0
2008-11-05 10:10:00,12.63,12.63,12.46,12.51,8700.0,12.63,12.63,12.46,12.51,8700.0
2008-11-05 10:20:00,12.51,12.61,12.51,12.61,8900.0,12.51,12.61,12.51,12.61,8900.0
2008-11-05 10:30:00,12.61,12.77,12.61,12.7,11200.0,12.61,12.77,12.61,12.7,11200.0
2008-11-05 10:40:00,12.7,12.7,12.65,12.7,9400.0,12.7,12.7,12.65,12.7,9400.0
2008-11-05 10:50:00,12.71,12.72,12.7,12.72,11300.0,12.71,12.72,12.7,12.72,11300.0
2008-11-05 11:00:00,12.71,12.72,12.63,12.63,18600.0,12.71,12.72,12.63,12.63,18600.0
2008-11-05 11:10:00,12.65,12.71,12.64,12.7,9400.0,12.65,12.71,12.64,12.7,9400.0
2008-11-05 11:20:00,12.7,12.7,12.64,12.64,4500.0,12.7,12.7,12.64,12.64,4500.0
2008-11-05 11:30:00,12.63,12.63,12.59,12.6,3300.0,12.63,12.63,12.59,12.6,3300.0
2008-11-05 11:40:00,12.6,12.6,12.58,12.59,4100.0,12.6,12.6,12.58,12.59,4100.0
2008-11-05 11:50:00,12.58,12.6,12.58,12.6,3500.0,12.58,12.6,12.58,12.6,3500.0
2008-11-05 12:00:00,12.6,12.6,12.59,12.6,2600.0,12.6,12.6,12.59,12.6,2600.0
2008-11-05 12:10:00,12.6,12.6,12.56,12.57,5100.0,12.6,12.6,12.56,12.57,5100.0
2008-11-05 12:20:00,12.56,12.57,12.4,12.44,17100.0,12.56,12.57,12.4,12.44,17100.0
2008-11-05 12:30:00,12.48,12.5,12.43,12.43,6700.0,12.48,12.5,12.43,12.43,6700.0
2008-11-05 12:40:00,12.42,12.45,12.42,12.45,3300.0,12.42,12.45,12.42,12.45,3300.0
2008-11-05 12:50:00,12.45,12.45,12.44,12.45,5600.0,12.45,12.45,12.44,12.45,5600.0
2008-11-05 13:00:00,12.44,12.45,12.43,12.45,6000.0,12.44,12.45,12.43,12.45,6000.0
2008-11-05 13:10:00,12.45,12.45,12.43,12.44,2800.0,12.45,12.45,12.43,12.44,2800.0
2008-11-05 13:20:00,12.44,12.44,12.43,12.44,3100.0,12.44,12.44,12.43,12.44,3100.0
2008-11-05 13:30:00,12.44,12.45,12.43,12.44,4100.0,12.44,12.45,12.43,12.44,4100.0
2008-11-05 13:40:00,12.44,12.45,12.43,12.45,9800.0,12.44,12.45,12.43,12.45,9800.0
2008-11-05 13:50:00,12.45,12.45,12.43,12.44,5900.0,12.45,12.45,12.43,12.44,5900.0
2008-11-05 14:00:00,12.44,12.5,12.43,12.45,14000.0,12.44,12.5,12.43,12.45,14000.0
2008-11-05 14:10:00,12.44,12.46,12.43,12.45,4900.0,12.44,12.46,12.43,12.45,4900.0
2008-11-05 14:20:00,12.45,12.45,12.44,12.45,4100.0,12.45,12.45,12.44,12.45,4100.0
2008-11-05 14:30:00,12.45,12.53,12.44,12.51,13900.0,12.45,12.53,12.44,12.51,13900.0
2008-11-05 14:40:00,12.5,12.5,12.44,12.45,8600.0,12.5,12.5,12.44,12.45,8600.0
2008-11-05 14:50:00,12.44,12.5,12.42,12.47,7600.0,12.44,12.5,12.42,12.47,7600.0
2008-11-05 15:00:00,12.46,12.51,12.45,12.45,9000.0,12.46,12.51,12.45,12.45,9000.0
2008-11-05 15:10:00,12.44,12.45,12.36,12.39,10100.0,12.44,12.45,12.36,12.39,10100.0
2008-11-05 15:20:00,12.38,12.38,12.34,12.34,15400.0,12.38,12.38,12.34,12.34,15400.0
2008-11-05 15:30:00,12.33,12.34,12.19,12.19,27400.0,12.33,12.34,12.19,12.19,27400.0
2008-11-05 15:40:00,12.19,12.33,12.18,12.25,37200.0,12.19,12.33,12.18,12.25,37200.0
2008-11-05 15:50:00,12.25,12.25,12.0,12.15,77200.0,12.25,12.25,12.0,12.15,77200.0
2008-11-06 09:30:00,12.14,12.22,12.05,12.07,14600.0,12.14,12.22,12.05,12.07,14600.0
2008-11-06 09:40:00,12.07,12.14,12.02,12.03,9300.0,12.07,12.14,12.02,12.03,9300.0
2008-11-06 09:50:00,12.02,12.04,12.0,12.0,20200.0,12.02,12.04,12.0,12.0,20200.0
2008-11-06 10:00:00,12.0,12.03,11.92,12.01,32500.0,12.0,12.03,11.92,12.01,32500.0
2008-11-06 10:10:00,12.02,12.02,11.92,11.92,13500.0,12.02,12.02,11.92,11.92,13500.0
2008-11-06 10:20:00,11.92,11.94,11.8,11.82,11400.0,11.92,11.94,11.8,11.82,11400.0
2008-11-06 10:30:00,11.82,11.88,11.82,11.85,9300.0,11.82,11.88,11.82,11.85,9300.0
2008-11-06 10:40:00,11.85,11.86,11.81,11.83,5000.0,11.85,11.86,11.81,11.83,5000.0
2008-11-06 10:50:00,11.82,11.89,11.81,11.89,8300.0,11.82,11.89,11.81,11.89,8300.0
2008-11-06 11:00:00,11.92,11.97,11.83,11.87,7200.0,11.92,11.97,11.83,11.87,7200.0
2008-11-06 11:10:00,11.84,11.95,11.83,11.88,8400.0,11.84,11.95,11.83,11.88,8400.0
2008-11-06 11:20:00,11.85,11.89,11.85,11.86,5300.0,11.85,11.89,11.85,11.86,5300.0
2008-11-06 11:30:00,11.85,11.85,11.72,11.77,22300.0,11.85,11.85,11.72,11.77,22300.0
2008-11-06 11:40:00,11.76,11.86,11.75,11.83,13900.0,11.76,11.86,11.75,11.83,13900.0
2008-11-06 11:50:00,11.82,11.84,11.71,11.75,11300.0,11.82,11.84,11.71,11.75,11300.0
2008-11-06 12:00:00,11.73,11.79,11.66,11.71,10000.0,11.73,11.79,11.66,11.71,10000.0
2008-11-06 12:10:00,11.7,11.77,11.69,11.72,7700.0,11.7,11.77,11.69,11.72,7700.0
2008-11-06 12:20:00,11.71,11.71,11.51,11.58,16700.0,11.71,11.71,11.51,11.58,16700.0
2008-11-06 12:30:00,11.55,11.56,11.44,11.45,5600.0,11.55,11.56,11.44,11.45,5600.0
2008-11-06 12:40:00,11.45,11.56,11.43,11.56,7400.0,11.45,11.56,11.43,11.56,7400.0
2008-11-06 12:50:00,11.56,11.62,11.51,11.57,7500.0,11.56,11.62,11.51,11.57,7500.0
2008-11-06 13:00:00,11.58,11.59,11.5,11.58,3700.0,11.58,11.59,11.5,11.58,3700.0
2008-11-06 13:10:00,11.57,11.59,11.51,11.51,6000.0,11.57,11.59,11.51,11.51,6000.0
2008-11-06 13:20:00,11.51,11.61,11.5,11.57,8900.0,11.51,11.61,11.5,11.57,8900.0
2008-11-06 13:30:00,11.56,11.59,11.54,11.58,4000.0,11.56,11.59,11.54,11.58,4000.0
2008-11-06 13:40:00,11.57,11.57,11.46,11.49,7900.0,11.57,11.57,11.46,11.49,7900.0
2008-11-06 13:50:00,11.48,11.5,11.46,11.48,17100.0,11.48,11.5,11.46,11.48,17100.0
2008-11-06 14:00:00,11.48,11.62,11.47,11.57,19400.0,11.48,11.62,11.47,11.57,19400.0
2008-11-06 14:10:00,11.57,11.63,11.56,11.61,2900.0,11.57,11.63,11.56,11.61,2900.0
2008-11-06 14:20:00,11.59,11.6,11.51,11.51,3300.0,11.59,11.6,11.51,11.51,3300.0
2008-11-06 14:30:00,11.52,11.73,11.52,11.71,14000.0,11.52,11.73,11.52,11.71,14000.0
2008-11-06 14:40:00,11.7,11.74,11.62,11.64,11400.0,11.7,11.74,11.62,11.64,11400.0
2008-11-06 14:50:00,11.67,11.75,11.59,11.63,12400.0,11.67,11.75,11.59,11.63,12400.0
2008-11-06 15:00:00,11.63,11.68,11.5,11.5,9000.0,11.63,11.68,11.5,11.5,9000.0
2008-11-06 15:10:00,11.5,11.56,11.46,11.56,14400.0,11.5,11.56,11.46,11.56,14400.0
2008-11-06 15:20:00,11.56,11.56,11.43,11.44,14700.0,11.56,11.56,11.43,11.44,14700.0
2008-11-06 15:30:00,11.47,11.49,11.41,11.41,15000.0,11.47,11.49,11.41,11.41,15000.0
2008-11-06 15:40:00,11.43,11.58,11.42,11.49,16900.0,11.43,11.58,11.42,11.49,16900.0
2008-11-06 15:50:00,11.48,11.49,11.35,11.41,35100.0,11.48,11.49,11.35,11.41,35100.0
2008-11-07 09:30:00,11.64,11.64,11.33,11.55,13900.0,11.64,11.64,11.33,11.55,13900.0
2008-11-07 09:40:00,11.55,11.6,11.42,11.43,13200.0,11.55,11.6,11.42,11.43,13200.0
2008-11-07 09:50:00,11.43,11.43,11.33,11.39,10100.0,11.43,11.43,11.33,11.39,10100.0
2008-11-07 10:00:00,11.4,11.4,11.29,11.37,36900.0,11.4,11.4,11.29,11.37,36900.0
2008-11-07 10:10:00,11.38,11.57,11.35,11.54,16000.0,11.38,11.57,11.35,11.54,16000.0
2008-11-07 10:20:00,11.53,11.59,11.44,11.47,16700.0,11.53,11.59,11.44,11.47,16700.0
2008-11-07 10:30:00,11.48,11.52,11.46,11.5,13200.0,11.48,11.52,11.46,11.5,13200.0
2008-11-07 10:40:00,11.5,11.51,11.47,11.47,9600.0,11.5,11.51,11.47,11.47,9600.0
2008-11-07 10:50:00,11.46,11.46,11.32,11.32,6400.0,11.46,11.46,11.32,11.32,6400.0
2008-11-07 11:00:00,11.32,11.36,11.31,11.34,8800.0,11.32,11.36,11.31,11.34,8800.0
2008-11-07 11:10:00,11.33,11.4,11.25,11.28,12900.0,11.33,11.4,11.25,11.28,12900.0
2008-11-07 11:20:00,11.3,11.36,11.2,11.21,9500.0,11.3,11.36,11.2,11.21,9500.0
2008-11-07 11:30:00,11.23,11.3,11.22,11.25,4400.0,11.23,11.3,11.22,11.25,4400.0
2008-11-07 11:40:00,11.24,11.29,11.24,11.27,3900.0,11.24,11.29,11.24,11.27,3900.0
2008-11-07 11:50:00,11.27,11.27,11.23,11.25,8500.0,11.27,11.27,11.23,11.25,8500.0
2008-11-07 12:00:00,11.25,11.31,11.22,11.26,24900.0,11.25,11.31,11.22,11.26,24900.0
2008-11-07 12:10:00,11.26,11.27,11.24,11.25,7600.0,11.26,11.27,11.24,11.25,7600.0
2008-11-07 12:20:00,11.26,11.43,11.26,11.39,22000.0,11.26,11.43,11.26,11.39,22000.0
2008-11-07 12:30:00,11.39,11.5,11.39,11.49,19000.0,11.39,11.5,11.39,11.49,19000.0
2008-11-07 12:40:00,11.5,11.56,11.49,11.56,9500.0,11.5,11.56,11.49,11.56,9500.0
2008-11-07 12:50:00,11.56,11.66,11.55,11.6,5800.0,11.56,11.66,11.55,11.6,5800.0
2008-11-07 13:00:00,11.6,11.66,11.59,11.59,6700.0,11.6,11.66,11.59,11.59,6700.0
2008-11-07 13:10:00,11.58,11.59,11.56,11.59,7300.0,11.58,11.59,11.56,11.59,7300.0
2008-11-07 13:20:00,11.58,11.68,11.58,11.68,3600.0,11.58,11.68,11.58,11.68,3600.0
2008-11-07 13:30:00,11.69,11.69,11.64,11.67,6000.0,11.69,11.69,11.64,11.67,6000.0
2008-11-07 13:40:00,11.67,11.69,11.64,11.68,6500.0,11.67,11.69,11.64,11.68,6500.0
2008-11-07 13:50:00,11.68,11.74,11.67,11.73,27200.0,11.68,11.74,11.67,11.73,27200.0
2008-11-07 14:00:00,11.74,11.75,11.72,11.72,34200.0,11.74,11.75,11.72,11.72,34200.0
2008-11-07 14:10:00,11.72,11.74,11.71,11.73,54500.0,11.72,11.74,11.71,11.73,54500.0
2008-11-07 14:20:00,11.73,11.73,11.68,11.69,29900.0,11.73,11.73,11.68,11.69,29900.0
2008-11-07 14:30:00,11.69,11.74,11.69,11.72,38400.0,11.69,11.74,11.69,11.72,38400.0
2008-11-07 14:40:00,11.73,11.74,11.71,11.71,22500.0,11.73,11.74,11.71,11.71,22500.0
2008-11-07 14:50:00,11.73,11.74,11.58,11.58,35400.0,11.73,11.74,11.58,11.58,35400.0
2008-11-07 15:00:00,11.57,11.65,11.46,11.59,26500.0,11.57,11.65,11.46,11.59,26500.0
2008-11-07 15:10:00,11.59,11.67,11.56,11.6,13400.0,11.59,11.67,11.56,11.6,13400.0
2008-11-07 15:20:00,11.58,11.64,11.51,11.52,26400.0,11.58,11.64,11.51,11.52,26400.0
2008-11-07 15:30:00,11.53,11.68,11.51,11.58,11800.0,11.53,11.68,11.51,11.58,11800.0
2008-11-07 15:40:00,11.59,11.7,11.57,11.69,26700.0,11.59,11.7,11.57,11.69,26700.0
2008-11-07 15:50:00,11.67,11.75,11.61,11.74,45300.0,11.67,11.75,11.61,11.74,45300.0
2008-11-10 09:30:00,12.67,12.68,12.27,12.32,78600.0,12.67,12.68,12.27,12.32,78600.0
2008-11-10 09:40:00,12.3,12.33,12.28,12.29,35200.0,12.3,12.33,12.28,12.29,35200.0
2008-11-10 09:50:00,12.3,12.3,12.11,12.14,21400.0,12.3,12.3,12.11,12.14,21400.0
2008-11-10 10:00:00,12.13,12.2,12.11,12.13,24300.0,12.13,12.2,12.11,12.13,24300.0
2008-11-10 10:10:00,12.13,12.15,12.1,12.12,21900.0,12.13,12.15,12.1,12.12,21900.0
2008-11-10 10:20:00,12.12,12.25,12.12,12.24,26600.0,12.12,12.25,12.12,12.24,26600.0
2008-11-10 10:30:00,12.24,12.25,12.22,12.24,21600.0,12.24,12.25,12.22,12.24,21600.0
2008-11-10 10:40:00,12.23,12.23,12.11,12.12,56000.0,12.23,12.23,12.11,12.12,56000.0
2008-11-10 10:50:00,12.13,12.14,12.12,12.13,10100.0,12.13,12.14,12.12,12.13,10100.0
2008-11-10 11:00:00,12.13,12.13,12.1,12.1,5400.0,12.13,12.13,12.1,12.1,5400.0
2008-11-10 11:10:00,12.12,12.15,12.1,12.11,17700.0,12.12,12.15,12.1,12.11,17700.0
2008-11-10 11:20:00,12.12,12.24,12.12,12.22,10900.0,12.12,12.24,12.12,12.22,10900.0
2008-11-10 11:30:00,12.22,12.3,12.21,12.29,20500.0,12.22,12.3,12.21,12.29,20500.0
2008-11-10 11:40:00,12.29,12.3,12.19,12.2,17700.0,12.29,12.3,12.19,12.2,17700.0
2008-11-10 11:50:00,12.21,12.23,12.2,12.21,7400.0,12.21,12.23,12.2,12.21,7400.0
2008-11-10 12:00:00,12.21,12.26,12.21,12.24,6900.0,12.21,12.26,12.21,12.24,6900.0
2008-11-10 12:10:00,12.26,12.33,12.25,12.27,10900.0,12.26,12.33,12.25,12.27,10900.0
2008-11-10 12:20:00,12.27,12.28,12.24,12.26,10900.0,12.27,12.28,12.24,12.26,10900.0
2008-11-10 12:30:00,12.25,12.27,12.21,12.24,14400.0,12.25,12.27,12.21,12.24,14400.0
2008-11-10 12:40:00,12.24,12.29,12.23,12.26,8400.0,12.24,12.29,12.23,12.26,8400.0
2008-11-10 12:50:00,12.26,12.28,12.23,12.28,10300.0,12.26,12.28,12.23,12.28,10300.0
2008-11-10 13:00:00,12.27,12.28,12.23,12.27,8600.0,12.27,12.28,12.23,12.27,8600.0
2008-11-10 13:10:00,12.26,12.29,12.23,12.25,16200.0,12.26,12.29,12.23,12.25,16200.0
2008-11-10 13:20:00,12.25,12.25,12.2,12.24,12100.0,12.25,12.25,12.2,12.24,12100.0
2008-11-10 13:30:00,12.24,12.28,12.2,12.2,4500.0,12.24,12.28,12.2,12.2,4500.0
2008-11-10 13:40:00,12.21,12.21,12.17,12.17,6700.0,12.21,12.21,12.17,12.17,6700.0
2008-11-10 13:50:00,12.16,12.29,12.16,12.29,9600.0,12.16,12.29,12.16,12.29,9600.0
2008-11-10 14:00:00,12.26,12.29,12.22,12.27,14500.0,12.26,12.29,12.22,12.27,14500.0
2008-11-10 14:10:00,12.28,12.28,12.22,12.23,8100.0,12.28,12.28,12.22,12.23,8100.0
2008-11-10 14:20:00,12.23,12.24,12.22,12.22,6100.0,12.23,12.24,12.22,12.22,6100.0
2008-11-10 14:30:00,12.22,12.22,12.18,12.19,3900.0,12.22,12.22,12.18,12.19,3900.0
2008-11-10 14:40:00,12.19,12.21,12.13,12.13,29500.0,12.19,12.21,12.13,12.13,29500.0
2008-11-10 14:50:00,12.14,12.18,12.13,12.14,7500.0,12.14,12.18,12.13,12.14,7500.0
2008-11-10 15:00:00,12.14,12.18,12.07,12.14,19400.0,12.14,12.18,12.07,12.14,19400.0
2008-11-10 15:10:00,12.14,12.26,12.14,12.15,8000.0,12.14,12.26,12.14,12.15,8000.0
2008-11-10 15:20:00,12.16,12.17,12.1,12.14,18200.0,12.16,12.17,12.1,12.14,18200.0
2008-11-10 15:30:00,12.11,12.21,12.07,12.07,19400.0,12.11,12.21,12.07,12.07,19400.0
2008-11-10 15:40:00,12.07,12.16,12.04,12.08,22700.0,12.07,12.16,12.04,12.08,22700.0
2008-11-10 15:50:00,12.08,12.17,12.06,12.09,41200.0,12.08,12.17,12.06,12.09,41200.0
2008-11-11 09:30:00,12.06,12.1,12.05,12.1,21700.0,12.06,12.1,12.05,12.1,21700.0
2008-11-11 09:40:00,12.13,12.14,12.0,12.03,15100.0,12.13,12.14,12.0,12.03,15100.0
2008-11-11 09:50:00,12.03,12.05,12.0,12.01,17300.0,12.03,12.05,12.0,12.01,17300.0
2008-11-11 10:00:00,12.02,12.08,12.01,12.05,7300.0,12.02,12.08,12.01,12.05,7300.0
2008-11-11 10:10:00,12.08,12.11,12.05,12.11,10500.0,12.08,12.11,12.05,12.11,10500.0
2008-11-11 10:20:00,12.12,12.16,12.1,12.1,12200.0,12.12,12.16,12.1,12.1,12200.0
2008-11-11 10:30:00,12.1,12.11,12.08,12.11,5500.0,12.1,12.11,12.08,12.11,5500.0
2008-11-11 10:40:00,12.1,12.17,12.1,12.17,16400.0,12.1,12.17,12.1,12.17,16400.0
2008-11-11 10:50:00,12.19,12.24,12.15,12.15,11500.0,12.19,12.24,12.15,12.15,11500.0
2008-11-11 11:00:00,12.14,12.15,12.1,12.11,11200.0,12.14,12.15,12.1,12.11,11200.0
2008-11-11 11:10:00,12.12,12.12,12.1,12.12,12100.0,12.12,12.12,12.1,12.12,12100.0
2008-11-11 11:20:00,12.14,12.28,12.14,12.17,11700.0,12.14,12.28,12.14,12.17,11700.0
2008-11-11 11:30:00,12.15,12.17,12.1,12.15,6300.0,12.15,12.17,12.1,12.15,6300.0
2008-11-11 11:40:00,12.15,12.24,12.14,12.21,8900.0,12.15,12.24,12.14,12.21,8900.0
2008-11-11 11:50:00,12.2,12.2,12.17,12.19,6800.0,12.2,12.2,12.17,12.19,6800.0
2008-11-11 12:00:00,12.19,12.25,12.19,12.23,5900.0,12.19,12.25,12.19,12.23,5900.0
2008-11-11 12:10:00,12.24,12.24,12.2,12.23,5600.0,12.24,12.24,12.2,12.23,5600.0
2008-11-11 12:20:00,12.2,12.22,12.1,12.1,5100.0,12.2,12.22,12.1,12.1,5100.0
2008-11-11 12:30:00,12.1,12.1,12.08,12.08,3000.0,12.1,12.1,12.08,12.08,3000.0
2008-11-11 12:40:00,12.07,12.12,12.07,12.1,6600.0,12.07,12.12,12.07,12.1,6600.0
2008-11-11 12:50:00,12.11,12.13,12.08,12.12,8200.0,12.11,12.13,12.08,12.12,8200.0
2008-11-11 13:00:00,12.12,12.18,12.11,12.15,22200.0,12.12,12.18,12.11,12.15,22200.0
2008-11-11 13:10:00,12.15,12.15,12.1,12.1,2400.0,12.15,12.15,12.1,12.1,2400.0
2008-11-11 13:20:00,12.11,12.12,12.05,12.05,3800.0,12.11,12.12,12.05,12.05,3800.0
2008-11-11 13:30:00,12.06,12.08,12.04,12.05,9200.0,12.06,12.08,12.04,12.05,9200.0
2008-11-11 13:40:00,12.06,12.09,12.03,12.04,5300.0,12.06,12.09,12.03,12.04,5300.0
2008-11-11 13:50:00,12.04,12.1,12.02,12.07,36500.0,12.04,12.1,12.02,12.07,36500.0
2008-11-11 14:00:00,12.06,12.1,12.01,12.02,16600.0,12.06,12.1,12.01,12.02,16600.0
2008-11-11 14:10:00,12.02,12.09,12.01,12.08,13800.0,12.02,12.09,12.01,12.08,13800.0
2008-11-11 14:20:00,12.09,12.15,12.05,12.13,45100.0,12.09,12.15,12.05,12.13,45100.0
2008-11-11 14:30:00,12.14,12.16,12.04,12.04,75000.0,12.14,12.16,12.04,12.04,75000.0
2008-11-11 14:40:00,12.04,12.05,12.01,12.03,12000.0,12.04,12.05,12.01,12.03,12000.0
2008-11-11 14:50:00,12.03,12.03,12.0,12.01,7600.0,12.03,12.03,12.0,12.01,7600.0
2008-11-11 15:00:00,12.0,12.05,12.0,12.02,18500.0,12.0,12.05,12.0,12.02,18500.0
2008-11-11 15:10:00,12.02,12.06,12.02,12.05,5000.0,12.02,12.06,12.02,12.05,5000.0
2008-11-11 15:20:00,12.05,12.05,12.01,12.02,13600.0,12.05,12.05,12.01,12.02,13600.0
2008-11-11 15:30:00,12.01,12.02,11.88,11.92,29700.0,12.01,12.02,11.88,11.92,29700.0
2008-11-11 15:40:00,11.93,12.04,11.93,12.04,19900.0,11.93,12.04,11.93,12.04,19900.0
2008-11-11 15:50:00,12.03,12.03,11.93,11.96,52600.0,12.03,12.03,11.93,11.96,52600.0
2008-11-12 09:30:00,11.77,12.05,11.53,11.83,19300.0,11.77,12.05,11.53,11.83,19300.0
2008-11-12 09:40:00,11.85,11.89,11.76,11.76,21100.0,11.85,11.89,11.76,11.76,21100.0
2008-11-12 09:50:00,11.78,11.84,11.75,11.77,19400.0,11.78,11.84,11.75,11.77,19400.0
2008-11-12 10:00:00,11.77,11.77,11.61,11.63,23300.0,11.77,11.77,11.61,11.63,23300.0
2008-11-12 10:10:00,11.63,11.63,11.59,11.6,13000.0,11.63,11.63,11.59,11.6,13000.0
2008-11-12 10:20:00,11.57,11.62,11.55,11.59,11900.0,11.57,11.62,11.55,11.59,11900.0
2008-11-12 10:30:00,11.58,11.58,11.42,11.43,32000.0,11.58,11.58,11.42,11.43,32000.0
2008-11-12 10:40:00,11.42,11.43,11.33,11.34,21000.0,11.42,11.43,11.33,11.34,21000.0
2008-11-12 10:50:00,11.34,11.36,11.15,11.21,79200.0,11.34,11.36,11.15,11.21,79200.0
2008-11-12 11:00:00,11.21,11.22,11.16,11.2,9600.0,11.21,11.22,11.16,11.2,9600.0
2008-11-12 11:10:00,11.2,11.34,11.19,11.3,29800.0,11.2,11.34,11.19,11.3,29800.0
2008-11-12 11:20:00,11.3,11.33,11.19,11.19,12500.0,11.3,11.33,11.19,11.19,12500.0
2008-11-12 11:30:00,11.2,11.24,11.12,11.12,9000.0,11.2,11.24,11.12,11.12,9000.0
2008-11-12 11:40:00,11.12,11.12,11.01,11.03,16000.0,11.12,11.12,11.01,11.03,16000.0
2008-11-12 11:50:00,11.03,11.05,11.01,11.03,13300.0,11.03,11.05,11.01,11.03,13300.0
2008-11-12 12:00:00,11.04,11.08,11.03,11.03,17000.0,11.04,11.08,11.03,11.03,17000.0
2008-11-12 12:10:00,11.03,11.06,11.03,11.03,16100.0,11.03,11.06,11.03,11.03,16100.0
2008-11-12 12:20:00,11.03,11.1,11.02,11.05,16400.0,11.03,11.1,11.02,11.05,16400.0
2008-11-12 12:30:00,11.04,11.16,11.02,11.15,11700.0,11.04,11.16,11.02,11.15,11700.0
2008-11-12 12:40:00,11.16,11.19,11.11,11.11,7800.0,11.16,11.19,11.11,11.11,7800.0
2008-11-12 12:50:00,11.08,11.14,11.08,11.14,9600.0,11.08,11.14,11.08,11.14,9600.0
2008-11-12 13:00:00,11.14,11.19,11.12,11.12,11800.0,11.14,11.19,11.12,11.12,11800.0
2008-11-12 13:10:00,11.12,11.22,11.12,11.21,15800.0,11.12,11.22,11.12,11.21,15800.0
2008-11-12 13:20:00,11.2,11.22,11.18,11.2,8900.0,11.2,11.22,11.18,11.2,8900.0
2008-11-12 13:30:00,11.2,11.26,11.2,11.21,25200.0,11.2,11.26,11.2,11.21,25200.0
2008-11-12 13:40:00,11.23,11.29,11.23,11.23,3200.0,11.23,11.29,11.23,11.23,3200.0
2008-11-12 13:50:00,11.25,11.25,11.15,11.16,13700.0,11.25,11.25,11.15,11.16,13700.0
2008-11-12 14:00:00,11.16,11.17,11.07,11.1,18600.0,11.16,11.17,11.07,11.1,18600.0
2008-11-12 14:10:00,11.09,11.12,11.06,11.1,28500.0,11.09,11.12,11.06,11.1,28500.0
2008-11-12 14:20:00,11.1,11.12,11.07,11.12,22300.0,11.1,11.12,11.07,11.12,22300.0
2008-11-12 14:30:00,11.12,11.16,11.05,11.06,23500.0,11.12,11.16,11.05,11.06,23500.0
2008-11-12 14:40:00,11.06,11.06,11.03,11.05,21500.0,11.06,11.06,11.03,11.05,21500.0
2008-11-12 14:50:00,11.05,11.05,10.94,10.98,51600.0,11.05,11.05,10.94,10.98,51600.0
2008-11-12 15:00:00,10.98,10.99,10.94,10.98,28900.0,10.98,10.99,10.94,10.98,28900.0
2008-11-12 15:10:00,10.98,11.04,10.97,11.03,30800.0,10.98,11.04,10.97,11.03,30800.0
2008-11-12 15:20:00,11.03,11.03,10.94,10.96,28300.0,11.03,11.03,10.94,10.96,28300.0
2008-11-12 15:30:00,10.95,10.96,10.9,10.92,33200.0,10.95,10.96,10.9,10.92,33200.0
2008-11-12 15:40:00,10.92,11.01,10.85,10.9,58600.0,10.92,11.01,10.85,10.9,58600.0
2008-11-12 15:50:00,10.92,10.93,10.77,10.8,74200.0,10.92,10.93,10.77,10.8,74200.0
2008-11-13 09:30:00,10.8,11.16,10.8,10.99,28600.0,10.8,11.16,10.8,10.99,28600.0
2008-11-13 09:40:00,11.01,11.01,10.85,10.85,14800.0,11.01,11.01,10.85,10.85,14800.0
2008-11-13 09:50:00,10.84,10.94,10.8,10.84,25000.0,10.84,10.94,10.8,10.84,25000.0
2008-11-13 10:00:00,10.88,10.99,10.86,10.93,13000.0,10.88,10.99,10.86,10.93,13000.0
2008-11-13 10:10:00,10.92,11.15,10.92,11.09,17300.0,10.92,11.15,10.92,11.09,17300.0
2008-11-13 10:20:00,11.08,11.25,11.07,11.17,10400.0,11.08,11.25,11.07,11.17,10400.0
2008-11-13 10:30:00,11.19,11.27,11.18,11.25,14600.0,11.19,11.27,11.18,11.25,14600.0
2008-11-13 10:40:00,11.25,11.27,11.07,11.09,31700.0,11.25,11.27,11.07,11.09,31700.0
2008-11-13 10:50:00,11.09,11.12,11.05,11.12,19000.0,11.09,11.12,11.05,11.12,19000.0
2008-11-13 11:00:00,11.13,11.21,11.1,11.1,18100.0,11.13,11.21,11.1,11.1,18100.0
2008-11-13 11:10:00,11.11,11.19,11.06,11.07,18600.0,11.11,11.19,11.06,11.07,18600.0
2008-11-13 11:20:00,11.06,11.14,11.03,11.14,16500.0,11.06,11.14,11.03,11.14,16500.0
2008-11-13 11:30:00,11.14,11.14,10.93,10.93,59700.0,11.14,11.14,10.93,10.93,59700.0
2008-11-13 11:40:00,10.93,11.05,10.93,10.93,22800.0,10.93,11.05,10.93,10.93,22800.0
2008-11-13 11:50:00,10.92,10.92,10.82,10.85,38700.0,10.92,10.92,10.82,10.85,38700.0
2008-11-13 12:00:00,10.85,10.86,10.76,10.8,39100.0,10.85,10.86,10.76,10.8,39100.0
2008-11-13 12:10:00,10.79,10.8,10.64,10.67,25200.0,10.79,10.8,10.64,10.67,25200.0
2008-11-13 12:20:00,10.67,10.73,10.59,10.59,17900.0,10.67,10.73,10.59,10.59,17900.0
2008-11-13 12:30:00,10.6,10.64,10.59,10.64,4400.0,10.6,10.64,10.59,10.64,4400.0
2008-11-13 12:40:00,10.63,10.63,10.47,10.47,21000.0,10.63,10.63,10.47,10.47,21000.0
2008-11-13 12:50:00,10.47,10.47,10.2,10.2,42900.0,10.47,10.47,10.2,10.2,42900.0
2008-11-13 13:00:00,10.21,10.23,10.03,10.2,57800.0,10.21,10.23,10.03,10.2,57800.0
2008-11-13 13:10:00,10.24,10.3,10.24,10.3,43800.0,10.24,10.3,10.24,10.3,43800.0
2008-11-13 13:20:00,10.3,10.31,10.15,10.28,49600.0,10.3,10.31,10.15,10.28,49600.0
2008-11-13 13:30:00,10.29,10.3,10.2,10.25,38800.0,10.29,10.3,10.2,10.25,38800.0
2008-11-13 13:40:00,10.25,10.34,10.22,10.28,39000.0,10.25,10.34,10.22,10.28,39000.0
2008-11-13 13:50:00,10.27,10.4,10.15,10.15,72700.0,10.27,10.4,10.15,10.15,72700.0
2008-11-13 14:00:00,10.17,10.24,10.17,10.21,34400.0,10.17,10.24,10.17,10.21,34400.0
2008-11-13 14:10:00,10.21,10.31,10.15,10.16,31400.0,10.21,10.31,10.15,10.16,31400.0
2008-11-13 14:20:00,10.17,10.5,10.17,10.48,54300.0,10.17,10.5,10.17,10.48,54300.0
2008-11-13 14:30:00,10.48,10.54,10.34,10.53,47700.0,10.48,10.54,10.34,10.53,47700.0
2008-11-13 14:40:00,10.56,10.56,10.43,10.43,97800.0,10.56,10.56,10.43,10.43,97800.0
2008-11-13 14:50:00,10.44,10.55,10.3,10.36,27300.0,10.44,10.55,10.3,10.36,27300.0
2008-11-13 15:00:00,10.35,10.37,10.12,10.15,49700.0,10.35,10.37,10.12,10.15,49700.0
2008-11-13 15:10:00,10.15,10.39,10.15,10.35,100000.0,10.15,10.39,10.15,10.35,100000.0
2008-11-13 15:20:00,10.35,10.55,10.29,10.45,79600.0,10.35,10.55,10.29,10.45,79600.0
2008-11-13 15:30:00,10.44,10.48,10.3,10.35,93500.0,10.44,10.48,10.3,10.35,93500.0
2008-11-13 15:40:00,10.35,10.37,10.24,10.34,101900.0,10.35,10.37,10.24,10.34,101900.0
2008-11-13 15:50:00,10.34,10.71,10.27,10.69,147800.0,10.34,10.71,10.27,10.69,147800.0
2008-11-14 09:30:00,10.11,10.91,10.03,10.66,34400.0,10.11,10.91,10.03,10.66,34400.0
2008-11-14 09:40:00,10.64,11.35,10.64,11.09,146900.0,10.64,11.35,10.64,11.09,146900.0
2008-11-14 09:50:00,11.06,11.2,10.88,10.95,115600.0,11.06,11.2,10.88,10.95,115600.0
2008-11-14 10:00:00,10.98,11.07,10.85,11.02,52600.0,10.98,11.07,10.85,11.02,52600.0
2008-11-14 10:10:00,11.03,11.25,10.99,11.1,42800.0,11.03,11.25,10.99,11.1,42800.0
2008-11-14 10:20:00,11.08,11.19,11.02,11.07,30400.0,11.08,11.19,11.02,11.07,30400.0
2008-11-14 10:30:00,11.1,11.12,10.95,10.96,14400.0,11.1,11.12,10.95,10.96,14400.0
2008-11-14 10:40:00,10.93,10.99,10.9,10.99,28500.0,10.93,10.99,10.9,10.99,28500.0
2008-11-14 10:50:00,11.0,11.02,10.98,10.99,14500.0,11.0,11.02,10.98,10.99,14500.0
2008-11-14 11:00:00,10.99,11.0,10.91,10.95,16000.0,10.99,11.0,10.91,10.95,16000.0
2008-11-14 11:10:00,10.95,11.01,10.94,11.01,14400.0,10.95,11.01,10.94,11.01,14400.0
2008-11-14 11:20:00,11.01,11.02,10.96,11.0,18600.0,11.01,11.02,10.96,11.0,18600.0
2008-11-14 11:30:00,11.0,11.0,10.9,10.94,22300.0,11.0,11.0,10.9,10.94,22300.0
2008-11-14 11:40:00,10.94,10.94,10.88,10.94,21300.0,10.94,10.94,10.88,10.94,21300.0
2008-11-14 11:50:00,10.94,10.94,10.8,10.82,20100.0,10.94,10.94,10.8,10.82,20100.0
2008-11-14 12:00:00,10.84,10.85,10.72,10.81,21100.0,10.84,10.85,10.72,10.81,21100.0
2008-11-14 12:10:00,10.83,10.9,10.79,10.86,13700.0,10.83,10.9,10.79,10.86,13700.0
2008-11-14 12:20:00,10.87,10.92,10.85,10.92,14000.0,10.87,10.92,10.85,10.92,14000.0
2008-11-14 12:30:00,10.91,10.91,10.79,10.91,18100.0,10.91,10.91,10.79,10.91,18100.0
2008-11-14 12:40:00,10.91,10.95,10.89,10.89,9800.0,10.91,10.95,10.89,10.89,9800.0
2008-11-14 12:50:00,10.9,10.96,10.84,10.95,21300.0,10.9,10.96,10.84,10.95,21300.0
2008-11-14 13:00:00,10.93,10.97,10.9,10.92,17400.0,10.93,10.97,10.9,10.92,17400.0
2008-11-14 13:10:00,10.94,10.94,10.79,10.92,14400.0,10.94,10.94,10.79,10.92,14400.0
2008-11-14 13:20:00,10.91,11.03,10.89,11.02,7100.0,10.91,11.03,10.89,11.02,7100.0
2008-11-14 13:30:00,11.02,11.08,10.94,10.99,14300.0,11.02,11.08,10.94,10.99,14300.0
2008-11-14 13:40:00,11.01,11.04,10.87,10.93,16000.0,11.01,11.04,10.87,10.93,16000.0
2008-11-14 13:50:00,11.01,11.13,11.01,11.03,17400.0,11.01,11.13,11.01,11.03,17400.0
2008-11-14 14:00:00,11.03,11.21,11.02,11.18,17900.0,11.03,11.21,11.02,11.18,17900.0
2008-11-14 14:10:00,11.18,11.36,11.1,11.36,21000.0,11.18,11.36,11.1,11.36,21000.0
2008-11-14 14:20:00,11.36,11.36,11.2,11.3,15300.0,11.36,11.36,11.2,11.3,15300.0
2008-11-14 14:30:00,11.29,11.38,11.18,11.27,20700.0,11.29,11.38,11.18,11.27,20700.0
2008-11-14 14:40:00,11.3,11.4,11.17,11.23,43300.0,11.3,11.4,11.17,11.23,43300.0
2008-11-14 14:50:00,11.24,11.35,11.17,11.34,33200.0,11.24,11.35,11.17,11.34,33200.0
2008-11-14 15:00:00,11.37,11.4,11.05,11.24,58400.0,11.37,11.4,11.05,11.24,58400.0
2008-11-14 15:10:00,11.24,11.28,11.05,11.12,37300.0,11.24,11.28,11.05,11.12,37300.0
2008-11-14 15:20:00,11.12,11.27,11.09,11.17,29200.0,11.12,11.27,11.09,11.17,29200.0
2008-11-14 15:30:00,11.16,11.17,10.94,10.99,45000.0,11.16,11.17,10.94,10.99,45000.0
2008-11-14 15:40:00,10.99,11.05,10.93,10.99,52300.0,10.99,11.05,10.93,10.99,52300.0
2008-11-14 15:50:00,10.99,10.99,10.75,10.76,77100.0,10.99,10.99,10.75,10.76,77100.0
2008-11-17 09:30:00,10.94,10.94,10.62,10.62,21800.0,10.94,10.94,10.62,10.62,21800.0
2008-11-17 09:40:00,10.63,10.68,10.56,10.57,12500.0,10.63,10.68,10.56,10.57,12500.0
2008-11-17 09:50:00,10.59,10.77,10.59,10.66,16300.0,10.59,10.77,10.59,10.66,16300.0
2008-11-17 10:00:00,10.69,10.69,10.51,10.62,39900.0,10.69,10.69,10.51,10.62,39900.0
2008-11-17 10:10:00,10.61,10.64,10.45,10.45,21400.0,10.61,10.64,10.45,10.45,21400.0
2008-11-17 10:20:00,10.45,10.45,10.28,10.36,14300.0,10.45,10.45,10.28,10.36,14300.0
2008-11-17 10:30:00,10.38,10.4,10.36,10.39,8700.0,10.38,10.4,10.36,10.39,8700.0
2008-11-17 10:40:00,10.39,10.39,10.31,10.32,4800.0,10.39,10.39,10.31,10.32,4800.0
2008-11-17 10:50:00,10.32,10.39,10.3,10.37,9200.0,10.32,10.39,10.3,10.37,9200.0
2008-11-17 11:00:00,10.37,10.54,10.36,10.5,14300.0,10.37,10.54,10.36,10.5,14300.0
2008-11-17 11:10:00,10.51,10.57,10.43,10.43,13400.0,10.51,10.57,10.43,10.43,13400.0
2008-11-17 11:20:00,10.44,10.46,10.42,10.46,2700.0,10.44,10.46,10.42,10.46,2700.0
2008-11-17 11:30:00,10.47,10.55,10.45,10.55,4700.0,10.47,10.55,10.45,10.55,4700.0
2008-11-17 11:40:00,10.52,10.53,10.4,10.53,6300.0,10.52,10.53,10.4,10.53,6300.0
2008-11-17 11:50:00,10.54,10.62,10.48,10.53,24500.0,10.54,10.62,10.48,10.53,24500.0
2008-11-17 12:00:00,10.53,10.55,10.52,10.55,10500.0,10.53,10.55,10.52,10.55,10500.0
2008-11-17 12:10:00,10.56,10.66,10.53,10.6,12600.0,10.56,10.66,10.53,10.6,12600.0
2008-11-17 12:20:00,10.6,10.62,10.48,10.52,14500.0,10.6,10.62,10.48,10.52,14500.0
2008-11-17 12:30:00,10.52,10.53,10.41,10.44,10200.0,10.52,10.53,10.41,10.44,10200.0
2008-11-17 12:40:00,10.44,10.59,10.43,10.58,9900.0,10.44,10.59,10.43,10.58,9900.0
2008-11-17 12:50:00,10.57,10.62,10.48,10.55,8700.0,10.57,10.62,10.48,10.55,8700.0
2008-11-17 13:00:00,10.52,10.52,10.4,10.43,5800.0,10.52,10.52,10.4,10.43,5800.0
2008-11-17 13:10:00,10.43,10.43,10.38,10.39,10600.0,10.43,10.43,10.38,10.39,10600.0
2008-11-17 13:20:00,10.4,10.41,10.33,10.38,11000.0,10.4,10.41,10.33,10.38,11000.0
2008-11-17 13:30:00,10.38,10.4,10.29,10.31,6600.0,10.38,10.4,10.29,10.31,6600.0
2008-11-17 13:40:00,10.3,10.35,10.29,10.34,7000.0,10.3,10.35,10.29,10.34,7000.0
2008-11-17 13:50:00,10.35,10.44,10.33,10.39,6300.0,10.35,10.44,10.33,10.39,6300.0
2008-11-17 14:00:00,10.4,10.41,10.28,10.38,11800.0,10.4,10.41,10.28,10.38,11800.0
2008-11-17 14:10:00,10.37,10.49,10.36,10.4,8700.0,10.37,10.49,10.36,10.4,8700.0
2008-11-17 14:20:00,10.41,10.48,10.32,10.32,12800.0,10.41,10.48,10.32,10.32,12800.0
2008-11-17 14:30:00,10.32,10.46,10.28,10.43,15300.0,10.32,10.46,10.28,10.43,15300.0
2008-11-17 14:40:00,10.43,10.45,10.36,10.38,14100.0,10.43,10.45,10.36,10.38,14100.0
2008-11-17 14:50:00,10.37,10.41,10.33,10.39,9500.0,10.37,10.41,10.33,10.39,9500.0
2008-11-17 15:00:00,10.38,10.47,10.3,10.42,10100.0,10.38,10.47,10.3,10.42,10100.0
2008-11-17 15:10:00,10.42,10.5,10.3,10.41,16100.0,10.42,10.5,10.3,10.41,16100.0
2008-11-17 15:20:00,10.4,10.49,10.34,10.41,28600.0,10.4,10.49,10.34,10.41,28600.0
2008-11-17 15:30:00,10.41,10.5,10.28,10.34,21700.0,10.41,10.5,10.28,10.34,21700.0
2008-11-17 15:40:00,10.34,10.39,10.31,10.37,24800.0,10.34,10.39,10.31,10.37,24800.0
2008-11-17 15:50:00,10.36,10.36,10.26,10.29,28500.0,10.36,10.36,10.26,10.29,28500.0
2008-11-18 09:30:00,10.4,10.61,10.37,10.39,17100.0,10.4,10.61,10.37,10.39,17100.0
2008-11-18 09:40:00,10.4,10.47,10.38,10.45,5200.0,10.4,10.47,10.38,10.45,5200.0
2008-11-18 09:50:00,10.48,10.48,10.38,10.4,9000.0,10.48,10.48,10.38,10.4,9000.0
2008-11-18 10:00:00,10.39,10.41,10.26,10.36,11900.0,10.39,10.41,10.26,10.36,11900.0
2008-11-18 10:10:00,10.35,10.49,10.33,10.47,15800.0,10.35,10.49,10.33,10.47,15800.0
2008-11-18 10:20:00,10.45,10.54,10.34,10.48,23800.0,10.45,10.54,10.34,10.48,23800.0
2008-11-18 10:30:00,10.48,10.55,10.4,10.51,12300.0,10.48,10.55,10.4,10.51,12300.0
2008-11-18 10:40:00,10.51,10.54,10.44,10.51,19800.0,10.51,10.54,10.44,10.51,19800.0
2008-11-18 10:50:00,10.51,10.61,10.48,10.6,11200.0,10.51,10.61,10.48,10.6,11200.0
2008-11-18 11:00:00,10.6,10.6,10.49,10.49,9000.0,10.6,10.6,10.49,10.49,9000.0
2008-11-18 11:10:00,10.51,10.51,10.47,10.49,16300.0,10.51,10.51,10.47,10.49,16300.0
2008-11-18 11:20:00,10.49,10.59,10.49,10.56,13900.0,10.49,10.59,10.49,10.56,13900.0
2008-11-18 11:30:00,10.56,10.58,10.5,10.52,34500.0,10.56,10.58,10.5,10.52,34500.0
2008-11-18 11:40:00,10.53,10.54,10.46,10.47,20800.0,10.53,10.54,10.46,10.47,20800.0
2008-11-18 11:50:00,10.47,10.65,10.46,10.64,18700.0,10.47,10.65,10.46,10.64,18700.0
2008-11-18 12:00:00,10.63,10.64,10.54,10.61,12800.0,10.63,10.64,10.54,10.61,12800.0
2008-11-18 12:10:00,10.62,10.66,10.61,10.64,33200.0,10.62,10.66,10.61,10.64,33200.0
2008-11-18 12:20:00,10.64,10.65,10.56,10.63,13900.0,10.64,10.65,10.56,10.63,13900.0
2008-11-18 12:30:00,10.62,10.63,10.48,10.5,14900.0,10.62,10.63,10.48,10.5,14900.0
2008-11-18 12:40:00,10.5,10.5,10.44,10.45,9700.0,10.5,10.5,10.44,10.45,9700.0
2008-11-18 12:50:00,10.45,10.51,10.43,10.43,9900.0,10.45,10.51,10.43,10.43,9900.0
2008-11-18 13:00:00,10.43,10.43,10.34,10.35,28500.0,10.43,10.43,10.34,10.35,28500.0
2008-11-18 13:10:00,10.35,10.35,10.21,10.29,30200.0,10.35,10.35,10.21,10.29,30200.0
2008-11-18 13:20:00,10.3,10.41,10.29,10.32,8700.0,10.3,10.41,10.29,10.32,8700.0
2008-11-18 13:30:00,10.32,10.32,10.17,10.18,16100.0,10.32,10.32,10.17,10.18,16100.0
2008-11-18 13:40:00,10.19,10.21,10.04,10.05,40200.0,10.19,10.21,10.04,10.05,40200.0
2008-11-18 13:50:00,10.05,10.09,10.03,10.05,15400.0,10.05,10.09,10.03,10.05,15400.0
2008-11-18 14:00:00,10.08,10.1,10.03,10.1,19400.0,10.08,10.1,10.03,10.1,19400.0
2008-11-18 14:10:00,10.09,10.15,10.07,10.1,10300.0,10.09,10.15,10.07,10.1,10300.0
2008-11-18 14:20:00,10.1,10.12,10.06,10.11,9100.0,10.1,10.12,10.06,10.11,9100.0
2008-11-18 14:30:00,10.11,10.21,10.06,10.21,70200.0,10.11,10.21,10.06,10.21,70200.0
2008-11-18 14:40:00,10.2,10.21,10.05,10.07,30600.0,10.2,10.21,10.05,10.07,30600.0
2008-11-18 14:50:00,10.07,10.15,10.01,10.08,24200.0,10.07,10.15,10.01,10.08,24200.0
2008-11-18 15:00:00,10.08,10.27,10.08,10.26,18200.0,10.08,10.27,10.08,10.26,18200.0
2008-11-18 15:10:00,10.26,10.31,10.11,10.23,12500.0,10.26,10.31,10.11,10.23,12500.0
2008-11-18 15:20:00,10.23,10.32,10.23,10.25,20200.0,10.23,10.32,10.23,10.25,20200.0
2008-11-18 15:30:00,10.25,10.34,10.14,10.27,33000.0,10.25,10.34,10.14,10.27,33000.0
2008-11-18 15:40:00,10.27,10.44,10.17,10.37,64500.0,10.27,10.44,10.17,10.37,64500.0
2008-11-18 15:50:00,10.36,10.45,10.29,10.39,84500.0,10.36,10.45,10.29,10.39,84500.0
2008-11-19 09:30:00,10.42,10.63,10.25,10.49,37400.0,10.42,10.63,10.25,10.49,37400.0
2008-11-19 09:40:00,10.49,10.49,10.32,10.35,7600.0,10.49,10.49,10.32,10.35,7600.0
2008-11-19 09:50:00,10.35,10.37,10.26,10.3,11000.0,10.35,10.37,10.26,10.3,11000.0
2008-11-19 10:00:00,10.32,10.35,10.29,10.35,4800.0,10.32,10.35,10.29,10.35,4800.0
2008-11-19 10:10:00,10.34,10.4,10.29,10.31,11000.0,10.34,10.4,10.29,10.31,11000.0
2008-11-19 10:20:00,10.32,10.39,10.32,10.35,4700.0,10.32,10.39,10.32,10.35,4700.0
2008-11-19 10:30:00,10.35,10.37,10.26,10.34,16700.0,10.35,10.37,10.26,10.34,16700.0
2008-11-19 10:40:00,10.34,10.34,10.09,10.14,17900.0,10.34,10.34,10.09,10.14,17900.0
2008-11-19 10:50:00,10.14,10.23,10.08,10.11,17900.0,10.14,10.23,10.08,10.11,17900.0
2008-11-19 11:00:00,10.11,10.14,10.06,10.1,10500.0,10.11,10.14,10.06,10.1,10500.0
2008-11-19 11:10:00,10.11,10.12,10.06,10.11,9000.0,10.11,10.12,10.06,10.11,9000.0
2008-11-19 11:20:00,10.11,10.11,10.03,10.03,16300.0,10.11,10.11,10.03,10.03,16300.0
2008-11-19 11:30:00,10.04,10.08,10.02,10.02,8400.0,10.04,10.08,10.02,10.02,8400.0
2008-11-19 11:40:00,10.03,10.07,10.01,10.07,10400.0,10.03,10.07,10.01,10.07,10400.0
2008-11-19 11:50:00,10.06,10.07,10.02,10.03,4100.0,10.06,10.07,10.02,10.03,4100.0
2008-11-19 12:00:00,10.02,10.03,10.01,10.02,4600.0,10.02,10.03,10.01,10.02,4600.0
2008-11-19 12:10:00,10.02,10.06,10.01,10.03,6500.0,10.02,10.06,10.01,10.03,6500.0
2008-11-19 12:20:00,10.03,10.08,10.03,10.05,14100.0,10.03,10.08,10.03,10.05,14100.0
2008-11-19 12:30:00,10.08,10.09,10.02,10.09,9100.0,10.08,10.09,10.02,10.09,9100.0
2008-11-19 12:40:00,10.1,10.11,10.02,10.04,17700.0,10.1,10.11,10.02,10.04,17700.0
2008-11-19 12:50:00,10.04,10.04,10.02,10.04,12300.0,10.04,10.04,10.02,10.04,12300.0
2008-11-19 13:00:00,10.04,10.1,10.04,10.07,19300.0,10.04,10.1,10.04,10.07,19300.0
2008-11-19 13:10:00,10.07,10.09,10.06,10.07,5900.0,10.07,10.09,10.06,10.07,5900.0
2008-11-19 13:20:00,10.08,10.1,10.07,10.09,10100.0,10.08,10.1,10.07,10.09,10100.0
2008-11-19 13:30:00,10.09,10.16,10.07,10.15,29300.0,10.09,10.16,10.07,10.15,29300.0
2008-11-19 13:40:00,10.13,10.24,10.1,10.11,17500.0,10.13,10.24,10.1,10.11,17500.0
2008-11-19 13:50:00,10.13,10.25,10.09,10.17,8100.0,10.13,10.25,10.09,10.17,8100.0
2008-11-19 14:00:00,10.18,10.18,10.1,10.18,8200.0,10.18,10.18,10.1,10.18,8200.0
2008-11-19 14:10:00,10.16,10.19,10.1,10.1,4500.0,10.16,10.19,10.1,10.1,4500.0
2008-11-19 14:20:00,10.1,10.2,10.07,10.15,11500.0,10.1,10.2,10.07,10.15,11500.0
2008-11-19 14:30:00,10.15,10.19,10.06,10.12,10600.0,10.15,10.19,10.06,10.12,10600.0
2008-11-19 14:40:00,10.12,10.3,10.12,10.17,16600.0,10.12,10.3,10.12,10.17,16600.0
2008-11-19 14:50:00,10.17,10.21,10.13,10.18,12500.0,10.17,10.21,10.13,10.18,12500.0
2008-11-19 15:00:00,10.16,10.25,10.1,10.23,14700.0,10.16,10.25,10.1,10.23,14700.0
2008-11-19 15:10:00,10.23,10.25,10.11,10.14,37200.0,10.23,10.25,10.11,10.14,37200.0
2008-11-19 15:20:00,10.12,10.14,10.05,10.12,11500.0,10.12,10.14,10.05,10.12,11500.0
2008-11-19 15:30:00,10.11,10.12,10.01,10.03,31900.0,10.11,10.12,10.01,10.03,31900.0
2008-11-19 15:40:00,10.02,10.06,10.0,10.01,35400.0,10.02,10.06,10.0,10.01,35400.0
2008-11-19 15:50:00,10.01,10.01,9.79,9.82,66200.0,10.01,10.01,9.79,9.82,66200.0
2008-11-20 09:30:00,9.74,10.06,9.63,9.78,30000.0,9.74,10.06,9.63,9.78,30000.0
2008-11-20 09:40:00,9.78,9.84,9.65,9.83,20900.0,9.78,9.84,9.65,9.83,20900.0
2008-11-20 09:50:00,9.83,9.91,9.76,9.78,23200.0,9.83,9.91,9.76,9.78,23200.0
2008-11-20 10:00:00,9.79,9.84,9.66,9.7,26300.0,9.79,9.84,9.66,9.7,26300.0
2008-11-20 10:10:00,9.7,9.74,9.65,9.69,19100.0,9.7,9.74,9.65,9.69,19100.0
2008-11-20 10:20:00,9.68,9.89,9.68,9.88,22400.0,9.68,9.89,9.68,9.88,22400.0
2008-11-20 10:30:00,9.88,9.96,9.72,9.79,27400.0,9.88,9.96,9.72,9.79,27400.0
2008-11-20 10:40:00,9.81,10.1,9.81,9.99,30900.0,9.81,10.1,9.81,9.99,30900.0
2008-11-20 10:50:00,9.99,10.0,9.93,9.94,17900.0,9.99,10.0,9.93,9.94,17900.0
2008-11-20 11:00:00,9.98,10.0,9.91,9.91,23400.0,9.98,10.0,9.91,9.91,23400.0
2008-11-20 11:10:00,9.93,10.0,9.9,9.92,31400.0,9.93,10.0,9.9,9.92,31400.0
2008-11-20 11:20:00,9.92,9.98,9.85,9.96,7700.0,9.92,9.98,9.85,9.96,7700.0
2008-11-20 11:30:00,9.94,10.0,9.92,9.98,14000.0,9.94,10.0,9.92,9.98,14000.0
2008-11-20 11:40:00,9.98,10.0,9.98,10.0,9800.0,9.98,10.0,9.98,10.0,9800.0
2008-11-20 11:50:00,10.0,10.0,9.99,9.99,14900.0,10.0,10.0,9.99,9.99,14900.0
2008-11-20 12:00:00,9.99,9.99,9.86,9.88,17500.0,9.99,9.99,9.86,9.88,17500.0
2008-11-20 12:10:00,9.88,9.99,9.88,9.92,23700.0,9.88,9.99,9.88,9.92,23700.0
2008-11-20 12:20:00,9.98,10.07,9.97,10.07,47400.0,9.98,10.07,9.97,10.07,47400.0
2008-11-20 12:30:00,10.09,10.1,9.97,10.04,24600.0,10.09,10.1,9.97,10.04,24600.0
2008-11-20 12:40:00,10.04,10.2,9.99,10.19,24800.0,10.04,10.2,9.99,10.19,24800.0
2008-11-20 12:50:00,10.22,10.22,10.01,10.01,21400.0,10.22,10.22,10.01,10.01,21400.0
2008-11-20 13:00:00,10.01,10.11,9.96,10.09,23200.0,10.01,10.11,9.96,10.09,23200.0
2008-11-20 13:10:00,10.1,10.12,10.02,10.05,37300.0,10.1,10.12,10.02,10.05,37300.0
2008-11-20 13:20:00,10.04,10.14,9.95,10.09,29600.0,10.04,10.14,9.95,10.09,29600.0
2008-11-20 13:30:00,10.08,10.15,10.0,10.05,36900.0,10.08,10.15,10.0,10.05,36900.0
2008-11-20 13:40:00,10.05,10.14,10.05,10.09,20400.0,10.05,10.14,10.05,10.09,20400.0
2008-11-20 13:50:00,10.07,10.15,10.06,10.15,13400.0,10.07,10.15,10.06,10.15,13400.0
2008-11-20 14:00:00,10.15,10.19,10.06,10.09,13200.0,10.15,10.19,10.06,10.09,13200.0
2008-11-20 14:10:00,10.08,10.15,10.04,10.05,12500.0,10.08,10.15,10.04,10.05,12500.0
2008-11-20 14:20:00,10.05,10.11,10.0,10.02,41400.0,10.05,10.11,10.0,10.02,41400.0
2008-11-20 14:30:00,10.02,10.13,10.02,10.1,44100.0,10.02,10.13,10.02,10.1,44100.0
2008-11-20 14:40:00,10.1,10.12,9.98,10.08,29000.0,10.1,10.12,9.98,10.08,29000.0
2008-11-20 14:50:00,10.08,10.12,10.02,10.12,40800.0,10.08,10.12,10.02,10.12,40800.0
2008-11-20 15:00:00,10.12,10.21,10.02,10.15,38600.0,10.12,10.21,10.02,10.15,38600.0
2008-11-20 15:10:00,10.15,10.2,10.05,10.05,35300.0,10.15,10.2,10.05,10.05,35300.0
2008-11-20 15:20:00,10.05,10.14,9.96,10.05,51000.0,10.05,10.14,9.96,10.05,51000.0
2008-11-20 15:30:00,10.04,10.07,9.91,9.93,53100.0,10.04,10.07,9.91,9.93,53100.0
2008-11-20 15:40:00,9.93,9.98,9.84,9.87,44000.0,9.93,9.98,9.84,9.87,44000.0
2008-11-20 15:50:00,9.85,9.93,9.7,9.74,91200.0,9.85,9.93,9.7,9.74,91200.0
2008-11-21 09:30:00,9.97,9.97,9.62,9.8,69100.0,9.97,9.97,9.62,9.8,69100.0
2008-11-21 09:40:00,9.8,9.91,9.69,9.85,21100.0,9.8,9.91,9.69,9.85,21100.0
2008-11-21 09:50:00,9.85,9.88,9.61,9.72,33800.0,9.85,9.88,9.61,9.72,33800.0
2008-11-21 10:00:00,9.73,9.78,9.58,9.76,24500.0,9.73,9.78,9.58,9.76,24500.0
2008-11-21 10:10:00,9.73,9.74,9.55,9.61,12400.0,9.73,9.74,9.55,9.61,12400.0
2008-11-21 10:20:00,9.62,9.7,9.56,9.62,16100.0,9.62,9.7,9.56,9.62,16100.0
2008-11-21 10:30:00,9.61,9.71,9.61,9.71,11600.0,9.61,9.71,9.61,9.71,11600.0
2008-11-21 10:40:00,9.71,9.73,9.52,9.65,21300.0,9.71,9.73,9.52,9.65,21300.0
2008-11-21 10:50:00,9.66,9.71,9.46,9.51,39000.0,9.66,9.71,9.46,9.51,39000.0
2008-11-21 11:00:00,9.49,9.56,9.35,9.39,43800.0,9.49,9.56,9.35,9.39,43800.0
2008-11-21 11:10:00,9.39,9.51,9.38,9.49,16500.0,9.39,9.51,9.38,9.49,16500.0
2008-11-21 11:20:00,9.48,9.58,9.48,9.52,10500.0,9.48,9.58,9.48,9.52,10500.0
2008-11-21 11:30:00,9.55,9.61,9.55,9.57,7800.0,9.55,9.61,9.55,9.57,7800.0
2008-11-21 11:40:00,9.59,9.66,9.59,9.62,10500.0,9.59,9.66,9.59,9.62,10500.0
2008-11-21 11:50:00,9.63,9.63,9.52,9.54,9100.0,9.63,9.63,9.52,9.54,9100.0
2008-11-21 12:00:00,9.55,9.65,9.53,9.63,18800.0,9.55,9.65,9.53,9.63,18800.0
2008-11-21 12:10:00,9.64,9.68,9.54,9.55,25800.0,9.64,9.68,9.54,9.55,25800.0
2008-11-21 12:20:00,9.55,9.66,9.55,9.58,8800.0,9.55,9.66,9.55,9.58,8800.0
2008-11-21 12:30:00,9.59,9.67,9.56,9.66,10800.0,9.59,9.67,9.56,9.66,10800.0
2008-11-21 12:40:00,9.66,9.68,9.61,9.66,8400.0,9.66,9.68,9.61,9.66,8400.0
2008-11-21 12:50:00,9.66,9.74,9.63,9.64,35800.0,9.66,9.74,9.63,9.64,35800.0
2008-11-21 13:00:00,9.64,9.66,9.61,9.64,13900.0,9.64,9.66,9.61,9.64,13900.0
2008-11-21 13:10:00,9.64,9.68,9.59,9.61,9400.0,9.64,9.68,9.59,9.61,9400.0
2008-11-21 13:20:00,9.6,9.61,9.56,9.6,5300.0,9.6,9.61,9.56,9.6,5300.0
2008-11-21 13:30:00,9.61,9.61,9.56,9.6,19300.0,9.61,9.61,9.56,9.6,19300.0
2008-11-21 13:40:00,9.59,9.66,9.56,9.58,16800.0,9.59,9.66,9.56,9.58,16800.0
2008-11-21 13:50:00,9.58,9.58,9.43,9.43,12700.0,9.58,9.58,9.43,9.43,12700.0
2008-11-21 14:00:00,9.44,9.64,9.43,9.5,68600.0,9.44,9.64,9.43,9.5,68600.0
2008-11-21 14:10:00,9.55,9.61,9.55,9.59,7600.0,9.55,9.61,9.55,9.59,7600.0
2008-11-21 14:20:00,9.59,9.67,9.59,9.63,11600.0,9.59,9.67,9.59,9.63,11600.0
2008-11-21 14:30:00,9.61,9.68,9.52,9.56,13300.0,9.61,9.68,9.52,9.56,13300.0
2008-11-21 14:40:00,9.59,9.65,9.48,9.61,11400.0,9.59,9.65,9.48,9.61,11400.0
2008-11-21 14:50:00,9.62,9.64,9.51,9.6,16900.0,9.62,9.64,9.51,9.6,16900.0
2008-11-21 15:00:00,9.58,9.8,9.58,9.73,24900.0,9.58,9.8,9.58,9.73,24900.0
2008-11-21 15:10:00,9.73,10.0,9.73,10.0,49800.0,9.73,10.0,9.73,10.0,49800.0
2008-11-21 15:20:00,9.99,10.0,9.86,9.93,43300.0,9.99,10.0,9.86,9.93,43300.0
2008-11-21 15:30:00,9.91,10.1,9.9,10.08,51200.0,9.91,10.1,9.9,10.08,51200.0
2008-11-21 15:40:00,10.07,10.07,9.84,9.98,44500.0,10.07,10.07,9.84,9.98,44500.0
2008-11-21 15:50:00,9.99,10.1,9.93,10.1,147200.0,9.99,10.1,9.93,10.1,147200.0
2008-11-24 09:30:00,10.13,10.16,9.91,10.02,26800.0,10.13,10.16,9.91,10.02,26800.0
2008-11-24 09:40:00,10.01,10.03,9.81,10.03,10300.0,10.01,10.03,9.81,10.03,10300.0
2008-11-24 09:50:00,10.07,10.19,10.01,10.14,21000.0,10.07,10.19,10.01,10.14,21000.0
2008-11-24 10:00:00,10.14,10.2,10.1,10.19,17100.0,10.14,10.2,10.1,10.19,17100.0
2008-11-24 10:10:00,10.2,10.24,10.17,10.21,7900.0,10.2,10.24,10.17,10.21,7900.0
2008-11-24 10:20:00,10.21,10.45,10.17,10.39,20300.0,10.21,10.45,10.17,10.39,20300.0
2008-11-24 10:30:00,10.39,10.59,10.38,10.49,18500.0,10.39,10.59,10.38,10.49,18500.0
2008-11-24 10:40:00,10.49,10.58,10.4,10.4,11300.0,10.49,10.58,10.4,10.4,11300.0
2008-11-24 10:50:00,10.41,10.52,10.35,10.5,8100.0,10.41,10.52,10.35,10.5,8100.0
2008-11-24 11:00:00,10.5,10.53,10.43,10.45,7200.0,10.5,10.53,10.43,10.45,7200.0
2008-11-24 11:10:00,10.46,10.51,10.43,10.44,9200.0,10.46,10.51,10.43,10.44,9200.0
2008-11-24 11:20:00,10.44,10.63,10.42,10.56,15900.0,10.44,10.63,10.42,10.56,15900.0
2008-11-24 11:30:00,10.54,10.61,10.47,10.6,12300.0,10.54,10.61,10.47,10.6,12300.0
2008-11-24 11:40:00,10.6,10.74,10.57,10.65,11600.0,10.6,10.74,10.57,10.65,11600.0
2008-11-24 11:50:00,10.67,10.74,10.64,10.71,8300.0,10.67,10.74,10.64,10.71,8300.0
2008-11-24 12:00:00,10.72,10.85,10.72,10.81,18100.0,10.72,10.85,10.72,10.81,18100.0
2008-11-24 12:10:00,10.8,10.85,10.72,10.77,17800.0,10.8,10.85,10.72,10.77,17800.0
2008-11-24 12:20:00,10.77,10.8,10.64,10.72,20800.0,10.77,10.8,10.64,10.72,20800.0
2008-11-24 12:30:00,10.72,10.84,10.68,10.69,21600.0,10.72,10.84,10.68,10.69,21600.0
2008-11-24 12:40:00,10.69,10.84,10.69,10.82,16000.0,10.69,10.84,10.69,10.82,16000.0
2008-11-24 12:50:00,10.82,10.85,10.82,10.83,5400.0,10.82,10.85,10.82,10.83,5400.0
2008-11-24 13:00:00,10.84,10.93,10.83,10.86,16500.0,10.84,10.93,10.83,10.86,16500.0
2008-11-24 13:10:00,10.86,10.98,10.85,10.98,18900.0,10.86,10.98,10.85,10.98,18900.0
2008-11-24 13:20:00,10.98,11.12,10.97,11.09,39600.0,10.98,11.12,10.97,11.09,39600.0
2008-11-24 13:30:00,11.08,11.14,11.03,11.04,19300.0,11.08,11.14,11.03,11.04,19300.0
2008-11-24 13:40:00,11.05,11.09,11.04,11.05,11100.0,11.05,11.09,11.04,11.05,11100.0
2008-11-24 13:50:00,11.05,11.21,11.04,11.13,14100.0,11.05,11.21,11.04,11.13,14100.0
2008-11-24 14:00:00,11.13,11.15,11.06,11.1,24600.0,11.13,11.15,11.06,11.1,24600.0
2008-11-24 14:10:00,11.1,11.12,10.97,11.05,23100.0,11.1,11.12,10.97,11.05,23100.0
2008-11-24 14:20:00,11.06,11.1,11.02,11.04,11500.0,11.06,11.1,11.02,11.04,11500.0
2008-11-24 14:30:00,11.04,11.12,11.0,11.01,10900.0,11.04,11.12,11.0,11.01,10900.0
2008-11-24 14:40:00,11.02,11.03,10.91,10.91,10600.0,11.02,11.03,10.91,10.91,10600.0
2008-11-24 14:50:00,10.91,11.05,10.91,11.02,14700.0,10.91,11.05,10.91,11.02,14700.0
2008-11-24 15:00:00,11.02,11.15,10.96,11.14,13500.0,11.02,11.15,10.96,11.14,13500.0
2008-11-24 15:10:00,11.15,11.15,11.04,11.04,15900.0,11.15,11.15,11.04,11.04,15900.0
2008-11-24 15:20:00,11.03,11.27,10.99,11.21,76300.0,11.03,11.27,10.99,11.21,76300.0
2008-11-24 15:30:00,11.2,11.21,11.08,11.14,31100.0,11.2,11.21,11.08,11.14,31100.0
2008-11-24 15:40:00,11.15,11.25,11.05,11.05,25300.0,11.15,11.25,11.05,11.05,25300.0
2008-11-24 15:50:00,11.05,11.18,11.0,11.18,86500.0,11.05,11.18,11.0,11.18,86500.0
2008-11-25 09:30:00,11.32,11.32,10.94,11.06,16300.0,11.32,11.32,10.94,11.06,16300.0
2008-11-25 09:40:00,11.12,11.15,10.98,11.11,7400.0,11.12,11.15,10.98,11.11,7400.0
2008-11-25 09:50:00,11.12,11.16,10.98,11.05,5200.0,11.12,11.16,10.98,11.05,5200.0
2008-11-25 10:00:00,11.05,11.24,11.05,11.23,11200.0,11.05,11.24,11.05,11.23,11200.0
2008-11-25 10:10:00,11.25,11.25,11.01,11.07,8400.0,11.25,11.25,11.01,11.07,8400.0
2008-11-25 10:20:00,11.05,11.15,11.0,11.08,5400.0,11.05,11.15,11.0,11.08,5400.0
2008-11-25 10:30:00,11.07,11.07,10.9,11.03,13300.0,11.07,11.07,10.9,11.03,13300.0
2008-11-25 10:40:00,11.0,11.3,10.93,10.93,20600.0,11.0,11.3,10.93,10.93,20600.0
2008-11-25 10:50:00,10.95,11.09,10.94,11.05,8500.0,10.95,11.09,10.94,11.05,8500.0
2008-11-25 11:00:00,11.06,11.06,10.94,11.0,15000.0,11.06,11.06,10.94,11.0,15000.0
2008-11-25 11:10:00,11.01,11.02,10.95,11.01,6200.0,11.01,11.02,10.95,11.01,6200.0
2008-11-25 11:20:00,11.04,11.19,11.03,11.16,6400.0,11.04,11.19,11.03,11.16,6400.0
2008-11-25 11:30:00,11.16,11.2,11.1,11.13,8800.0,11.16,11.2,11.1,11.13,8800.0
2008-11-25 11:40:00,11.13,11.25,11.12,11.18,10300.0,11.13,11.25,11.12,11.18,10300.0
2008-11-25 11:50:00,11.19,11.24,11.16,11.18,6300.0,11.19,11.24,11.16,11.18,6300.0
2008-11-25 12:00:00,11.18,11.2,11.06,11.18,7100.0,11.18,11.2,11.06,11.18,7100.0
2008-11-25 12:10:00,11.18,11.19,11.08,11.1,4400.0,11.18,11.19,11.08,11.1,4400.0
2008-11-25 12:20:00,11.08,11.12,10.98,11.07,7000.0,11.08,11.12,10.98,11.07,7000.0
2008-11-25 12:30:00,11.09,11.09,10.99,11.07,10900.0,11.09,11.09,10.99,11.07,10900.0
2008-11-25 12:40:00,11.06,11.06,10.97,11.02,11100.0,11.06,11.06,10.97,11.02,11100.0
2008-11-25 12:50:00,11.0,11.08,10.96,11.0,5800.0,11.0,11.08,10.96,11.0,5800.0
2008-11-25 13:00:00,11.0,11.07,10.98,11.05,5800.0,11.0,11.07,10.98,11.05,5800.0
2008-11-25 13:10:00,11.08,11.09,10.93,11.06,10900.0,11.08,11.09,10.93,11.06,10900.0
2008-11-25 13:20:00,11.02,11.11,10.92,11.05,8600.0,11.02,11.11,10.92,11.05,8600.0
2008-11-25 13:30:00,11.02,11.17,11.02,11.05,6400.0,11.02,11.17,11.02,11.05,6400.0
2008-11-25 13:40:00,11.05,11.05,10.95,11.0,5200.0,11.05,11.05,10.95,11.0,5200.0
2008-11-25 13:50:00,10.98,10.98,10.91,10.91,8500.0,10.98,10.98,10.91,10.91,8500.0
2008-11-25 14:00:00,10.92,10.93,10.88,10.88,11500.0,10.92,10.93,10.88,10.88,11500.0
2008-11-25 14:10:00,10.87,10.87,10.75,10.83,11400.0,10.87,10.87,10.75,10.83,11400.0
2008-11-25 14:20:00,10.83,10.87,10.8,10.85,10200.0,10.83,10.87,10.8,10.85,10200.0
2008-11-25 14:30:00,10.85,10.96,10.82,10.92,18400.0,10.85,10.96,10.82,10.92,18400.0
2008-11-25 14:40:00,10.91,10.94,10.9,10.93,13800.0,10.91,10.94,10.9,10.93,13800.0
2008-11-25 14:50:00,10.94,11.05,10.92,11.02,9900.0,10.94,11.05,10.92,11.02,9900.0
2008-11-25 15:00:00,11.03,11.08,11.0,11.0,18300.0,11.03,11.08,11.0,11.0,18300.0
2008-11-25 15:10:00,11.0,11.03,10.95,10.99,18700.0,11.0,11.03,10.95,10.99,18700.0
2008-11-25 15:20:00,10.98,11.01,10.89,10.98,18900.0,10.98,11.01,10.89,10.98,18900.0
2008-11-25 15:30:00,10.95,11.07,10.9,11.01,25600.0,10.95,11.07,10.9,11.01,25600.0
2008-11-25 15:40:00,11.02,11.13,11.0,11.1,38600.0,11.02,11.13,11.0,11.1,38600.0
2008-11-25 15:50:00,11.07,11.25,11.07,11.23,100700.0,11.07,11.25,11.07,11.23,100700.0
2008-11-26 09:30:00,11.03,11.35,11.03,11.19,16900.0,11.03,11.35,11.03,11.19,16900.0
2008-11-26 09:40:00,11.19,11.31,11.16,11.3,15000.0,11.19,11.31,11.16,11.3,15000.0
2008-11-26 09:50:00,11.31,11.42,11.3,11.32,18300.0,11.31,11.42,11.3,11.32,18300.0
2008-11-26 10:00:00,11.29,11.43,11.29,11.33,16100.0,11.29,11.43,11.29,11.33,16100.0
2008-11-26 10:10:00,11.32,11.47,11.31,11.47,12800.0,11.32,11.47,11.31,11.47,12800.0
2008-11-26 10:20:00,11.49,11.58,11.47,11.51,38500.0,11.49,11.58,11.47,11.51,38500.0
2008-11-26 10:30:00,11.51,11.57,11.5,11.53,14100.0,11.51,11.57,11.5,11.53,14100.0
2008-11-26 10:40:00,11.5,11.54,11.48,11.48,7700.0,11.5,11.54,11.48,11.48,7700.0
2008-11-26 10:50:00,11.46,11.58,11.46,11.58,13400.0,11.46,11.58,11.46,11.58,13400.0
2008-11-26 11:00:00,11.59,11.6,11.52,11.56,5400.0,11.59,11.6,11.52,11.56,5400.0
2008-11-26 11:10:00,11.6,11.66,11.59,11.63,10800.0,11.6,11.66,11.59,11.63,10800.0
2008-11-26 11:20:00,11.63,11.66,11.6,11.61,22000.0,11.63,11.66,11.6,11.61,22000.0
2008-11-26 11:30:00,11.61,11.64,11.58,11.59,23400.0,11.61,11.64,11.58,11.59,23400.0
2008-11-26 11:40:00,11.61,11.7,11.57,11.7,11200.0,11.61,11.7,11.57,11.7,11200.0
2008-11-26 11:50:00,11.69,11.77,11.68,11.7,32300.0,11.69,11.77,11.68,11.7,32300.0
2008-11-26 12:00:00,11.75,11.75,11.7,11.72,41700.0,11.75,11.75,11.7,11.72,41700.0
2008-11-26 12:10:00,11.73,11.75,11.7,11.71,4300.0,11.73,11.75,11.7,11.71,4300.0
2008-11-26 12:20:00,11.72,11.76,11.72,11.75,4600.0,11.72,11.76,11.72,11.75,4600.0
2008-11-26 12:30:00,11.74,11.75,11.73,11.75,5700.0,11.74,11.75,11.73,11.75,5700.0
2008-11-26 12:40:00,11.75,11.81,11.74,11.77,8700.0,11.75,11.81,11.74,11.77,8700.0
2008-11-26 12:50:00,11.78,11.94,11.78,11.93,25600.0,11.78,11.94,11.78,11.93,25600.0
2008-11-26 13:00:00,11.93,11.99,11.92,11.99,26100.0,11.93,11.99,11.92,11.99,26100.0
2008-11-26 13:10:00,11.99,12.05,11.89,12.05,32200.0,11.99,12.05,11.89,12.05,32200.0
2008-11-26 13:20:00,12.05,12.11,11.95,12.05,29900.0,12.05,12.11,11.95,12.05,29900.0
2008-11-26 13:30:00,12.07,12.1,12.02,12.07,29300.0,12.07,12.1,12.02,12.07,29300.0
2008-11-26 13:40:00,12.07,12.13,11.94,11.95,26200.0,12.07,12.13,11.94,11.95,26200.0
2008-11-26 13:50:00,11.95,12.0,11.86,11.89,5300.0,11.95,12.0,11.86,11.89,5300.0
2008-11-26 14:00:00,11.87,11.9,11.84,11.89,6100.0,11.87,11.9,11.84,11.89,6100.0
2008-11-26 14:10:00,11.89,11.9,11.85,11.9,6500.0,11.89,11.9,11.85,11.9,6500.0
2008-11-26 14:20:00,11.9,11.9,11.89,11.9,6900.0,11.9,11.9,11.89,11.9,6900.0
2008-11-26 14:30:00,11.9,11.92,11.89,11.89,11600.0,11.9,11.92,11.89,11.89,11600.0
2008-11-26 14:40:00,11.89,11.92,11.84,11.92,19200.0,11.89,11.92,11.84,11.92,19200.0
2008-11-26 14:50:00,11.92,11.95,11.91,11.94,11500.0,11.92,11.95,11.91,11.94,11500.0
2008-11-26 15:00:00,11.94,11.97,11.88,11.88,49300.0,11.94,11.97,11.88,11.88,49300.0
2008-11-26 15:10:00,11.89,12.0,11.88,11.99,19800.0,11.89,12.0,11.88,11.99,19800.0
2008-11-26 15:20:00,11.97,12.0,11.92,11.99,12400.0,11.97,12.0,11.92,11.99,12400.0
2008-11-26 15:30:00,12.0,12.02,11.98,12.0,27200.0,12.0,12.02,11.98,12.0,27200.0
2008-11-26 15:40:00,12.0,12.0,11.88,11.94,15700.0,12.0,12.0,11.88,11.94,15700.0
2008-11-26 15:50:00,11.93,12.05,11.92,12.04,43500.0,11.93,12.05,11.92,12.04,43500.0
2008-11-28 09:30:00,11.95,12.16,11.95,11.99,9400.0,11.95,12.16,11.95,11.99,9400.0
2008-11-28 09:40:00,12.0,12.0,11.88,11.88,6200.0,12.0,12.0,11.88,11.88,6200.0
2008-11-28 09:50:00,11.87,11.96,11.87,11.96,11200.0,11.87,11.96,11.87,11.96,11200.0
2008-11-28 10:00:00,12.0,12.0,11.89,11.89,2600.0,12.0,12.0,11.89,11.89,2600.0
2008-11-28 10:10:00,11.89,12.02,11.88,11.92,5600.0,11.89,12.02,11.88,11.92,5600.0
2008-11-28 10:20:00,11.92,11.99,11.91,11.92,1500.0,11.92,11.99,11.91,11.92,1500.0
2008-11-28 10:30:00,11.91,11.91,11.88,11.9,1600.0,11.91,11.91,11.88,11.9,1600.0
2008-11-28 10:40:00,11.9,11.9,11.88,11.88,2200.0,11.9,11.9,11.88,11.88,2200.0
2008-11-28 10:50:00,11.89,11.98,11.89,11.95,3000.0,11.89,11.98,11.89,11.95,3000.0
2008-11-28 11:00:00,11.92,11.98,11.89,11.97,6400.0,11.92,11.98,11.89,11.97,6400.0
2008-11-28 11:10:00,11.98,11.98,11.92,11.92,5100.0,11.98,11.98,11.92,11.92,5100.0
2008-11-28 11:20:00,11.9,11.95,11.89,11.95,2500.0,11.9,11.95,11.89,11.95,2500.0
2008-11-28 11:30:00,11.95,11.96,11.9,11.9,1200.0,11.95,11.96,11.9,11.9,1200.0
2008-11-28 11:40:00,11.89,11.89,11.87,11.87,3300.0,11.89,11.89,11.87,11.87,3300.0
2008-11-28 11:50:00,11.87,12.01,11.87,12.01,7300.0,11.87,12.01,11.87,12.01,7300.0
2008-11-28 12:00:00,12.02,12.08,12.01,12.05,5400.0,12.02,12.08,12.01,12.05,5400.0
2008-11-28 12:10:00,12.03,12.04,12.01,12.02,3600.0,12.03,12.04,12.01,12.02,3600.0
2008-11-28 12:20:00,12.02,12.02,12.01,12.01,5500.0,12.02,12.02,12.01,12.01,5500.0
2008-11-28 12:30:00,12.02,12.02,12.0,12.01,4600.0,12.02,12.02,12.0,12.01,4600.0
2008-11-28 12:40:00,12.0,12.01,11.94,11.96,9700.0,12.0,12.01,11.94,11.96,9700.0
2008-11-28 12:50:00,11.97,12.17,11.97,12.16,31400.0,11.97,12.17,11.97,12.16,31400.0
2008-12-01 09:30:00,11.91,12.5,11.85,12.22,59800.0,11.91,12.5,11.85,12.22,59800.0
2008-12-01 09:40:00,12.2,12.22,12.09,12.17,16800.0,12.2,12.22,12.09,12.17,16800.0
2008-12-01 09:50:00,12.17,12.3,12.11,12.23,27400.0,12.17,12.3,12.11,12.23,27400.0
2008-12-01 10:00:00,12.21,12.38,12.19,12.2,56000.0,12.21,12.38,12.19,12.2,56000.0
2008-12-01 10:10:00,12.22,12.24,12.15,12.19,21100.0,12.22,12.24,12.15,12.19,21100.0
2008-12-01 10:20:00,12.19,12.2,12.13,12.15,7100.0,12.19,12.2,12.13,12.15,7100.0
2008-12-01 10:30:00,12.14,12.22,12.12,12.18,20000.0,12.14,12.22,12.12,12.18,20000.0
2008-12-01 10:40:00,12.17,12.17,12.12,12.12,7300.0,12.17,12.17,12.12,12.12,7300.0
2008-12-01 10:50:00,12.12,12.13,12.01,12.01,10700.0,12.12,12.13,12.01,12.01,10700.0
2008-12-01 11:00:00,12.02,12.02,11.9,11.91,13400.0,12.02,12.02,11.9,11.91,13400.0
2008-12-01 11:10:00,11.9,11.95,11.89,11.95,20600.0,11.9,11.95,11.89,11.95,20600.0
2008-12-01 11:20:00,11.95,11.96,11.77,11.79,41900.0,11.95,11.96,11.77,11.79,41900.0
2008-12-01 11:30:00,11.79,11.89,11.79,11.85,10100.0,11.79,11.89,11.79,11.85,10100.0
2008-12-01 11:40:00,11.85,11.88,11.85,11.88,5400.0,11.85,11.88,11.85,11.88,5400.0
2008-12-01 11:50:00,11.88,11.91,11.85,11.91,6100.0,11.88,11.91,11.85,11.91,6100.0
2008-12-01 12:00:00,11.9,11.9,11.81,11.81,8600.0,11.9,11.9,11.81,11.81,8600.0
2008-12-01 12:10:00,11.81,11.82,11.71,11.73,8400.0,11.81,11.82,11.71,11.73,8400.0
2008-12-01 12:20:00,11.73,11.74,11.57,11.57,20400.0,11.73,11.74,11.57,11.57,20400.0
2008-12-01 12:30:00,11.58,11.59,11.45,11.45,28900.0,11.58,11.59,11.45,11.45,28900.0
2008-12-01 12:40:00,11.46,11.47,11.39,11.4,18800.0,11.46,11.47,11.39,11.4,18800.0
2008-12-01 12:50:00,11.38,11.41,11.37,11.38,11700.0,11.38,11.41,11.37,11.38,11700.0
2008-12-01 13:00:00,11.4,11.42,11.39,11.41,10400.0,11.4,11.42,11.39,11.41,10400.0
2008-12-01 13:10:00,11.43,11.49,11.43,11.48,15000.0,11.43,11.49,11.43,11.48,15000.0
2008-12-01 13:20:00,11.48,11.5,11.46,11.47,9200.0,11.48,11.5,11.46,11.47,9200.0
2008-12-01 13:30:00,11.47,11.59,11.47,11.5,16400.0,11.47,11.59,11.47,11.5,16400.0
2008-12-01 13:40:00,11.48,11.52,11.41,11.41,12000.0,11.48,11.52,11.41,11.41,12000.0
2008-12-01 13:50:00,11.41,11.5,11.4,11.5,6600.0,11.41,11.5,11.4,11.5,6600.0
2008-12-01 14:00:00,11.52,11.55,11.45,11.53,9700.0,11.52,11.55,11.45,11.53,9700.0
2008-12-01 14:10:00,11.54,11.54,11.46,11.46,7000.0,11.54,11.54,11.46,11.46,7000.0
2008-12-01 14:20:00,11.46,11.49,11.44,11.46,9400.0,11.46,11.49,11.44,11.46,9400.0
2008-12-01 14:30:00,11.45,11.51,11.45,11.48,7300.0,11.45,11.51,11.45,11.48,7300.0
2008-12-01 14:40:00,11.47,11.51,11.41,11.41,14000.0,11.47,11.51,11.41,11.41,14000.0
2008-12-01 14:50:00,11.42,11.45,11.38,11.38,11700.0,11.42,11.45,11.38,11.38,11700.0
2008-12-01 15:00:00,11.38,11.45,11.34,11.38,38200.0,11.38,11.45,11.34,11.38,38200.0
2008-12-01 15:10:00,11.37,11.45,11.36,11.4,15100.0,11.37,11.45,11.36,11.4,15100.0
2008-12-01 15:20:00,11.39,11.43,11.32,11.42,21800.0,11.39,11.43,11.32,11.42,21800.0
2008-12-01 15:30:00,11.42,11.43,11.27,11.27,28500.0,11.42,11.43,11.27,11.27,28500.0
2008-12-01 15:40:00,11.27,11.27,11.09,11.19,56300.0,11.27,11.27,11.09,11.19,56300.0
2008-12-01 15:50:00,11.18,11.25,10.98,11.0,101100.0,11.18,11.25,10.98,11.0,101100.0
2008-12-02 09:30:00,11.22,11.22,11.0,11.02,21000.0,11.22,11.22,11.0,11.02,21000.0
2008-12-02 09:40:00,11.01,11.01,10.8,10.81,26400.0,11.01,11.01,10.8,10.81,26400.0
2008-12-02 09:50:00,10.81,10.99,10.81,10.95,20400.0,10.81,10.99,10.81,10.95,20400.0
2008-12-02 10:00:00,10.96,11.09,10.96,11.07,21000.0,10.96,11.09,10.96,11.07,21000.0
2008-12-02 10:10:00,11.07,11.1,11.06,11.08,24200.0,11.07,11.1,11.06,11.08,24200.0
2008-12-02 10:20:00,11.08,11.15,11.08,11.15,17400.0,11.08,11.15,11.08,11.15,17400.0
2008-12-02 10:30:00,11.15,11.29,11.15,11.27,13800.0,11.15,11.29,11.15,11.27,13800.0
2008-12-02 10:40:00,11.27,11.35,11.26,11.26,19500.0,11.27,11.35,11.26,11.26,19500.0
2008-12-02 10:50:00,11.25,11.33,11.25,11.31,14200.0,11.25,11.33,11.25,11.31,14200.0
2008-12-02 11:00:00,11.31,11.32,11.24,11.3,11300.0,11.31,11.32,11.24,11.3,11300.0
2008-12-02 11:10:00,11.3,11.32,11.22,11.24,9200.0,11.3,11.32,11.22,11.24,9200.0
2008-12-02 11:20:00,11.25,11.35,11.25,11.33,7700.0,11.25,11.35,11.25,11.33,7700.0
2008-12-02 11:30:00,11.33,11.37,11.29,11.3,14000.0,11.33,11.37,11.29,11.3,14000.0
2008-12-02 11:40:00,11.3,11.41,11.3,11.41,10800.0,11.3,11.41,11.3,11.41,10800.0
2008-12-02 11:50:00,11.41,11.47,11.41,11.47,8400.0,11.41,11.47,11.41,11.47,8400.0
2008-12-02 12:00:00,11.47,11.52,11.46,11.51,19900.0,11.47,11.52,11.46,11.51,19900.0
2008-12-02 12:10:00,11.51,11.55,11.49,11.55,12600.0,11.51,11.55,11.49,11.55,12600.0
2008-12-02 12:20:00,11.56,11.64,11.55,11.6,13900.0,11.56,11.64,11.55,11.6,13900.0
2008-12-02 12:30:00,11.62,11.64,11.48,11.5,14200.0,11.62,11.64,11.48,11.5,14200.0
2008-12-02 12:40:00,11.49,11.52,11.48,11.52,14500.0,11.49,11.52,11.48,11.52,14500.0
2008-12-02 12:50:00,11.51,11.6,11.51,11.55,24800.0,11.51,11.6,11.51,11.55,24800.0
2008-12-02 13:00:00,11.55,11.55,11.45,11.48,24200.0,11.55,11.55,11.45,11.48,24200.0
2008-12-02 13:10:00,11.48,11.55,11.48,11.54,8500.0,11.48,11.55,11.48,11.54,8500.0
2008-12-02 13:20:00,11.53,11.56,11.48,11.48,8500.0,11.53,11.56,11.48,11.48,8500.0
2008-12-02 13:30:00,11.49,11.49,11.46,11.47,18300.0,11.49,11.49,11.46,11.47,18300.0
2008-12-02 13:40:00,11.47,11.51,11.47,11.47,11600.0,11.47,11.51,11.47,11.47,11600.0
2008-12-02 13:50:00,11.48,11.48,11.38,11.4,11500.0,11.48,11.48,11.38,11.4,11500.0
2008-12-02 14:00:00,11.4,11.4,11.22,11.25,19500.0,11.4,11.4,11.22,11.25,19500.0
2008-12-02 14:10:00,11.25,11.35,11.19,11.21,19200.0,11.25,11.35,11.19,11.21,19200.0
2008-12-02 14:20:00,11.2,11.2,11.16,11.19,8800.0,11.2,11.2,11.16,11.19,8800.0
2008-12-02 14:30:00,11.19,11.26,11.18,11.25,20800.0,11.19,11.26,11.18,11.25,20800.0
2008-12-02 14:40:00,11.25,11.25,11.22,11.24,11700.0,11.25,11.25,11.22,11.24,11700.0
2008-12-02 14:50:00,11.24,11.26,11.24,11.26,32500.0,11.24,11.26,11.24,11.26,32500.0
2008-12-02 15:00:00,11.25,11.25,11.11,11.13,22800.0,11.25,11.25,11.11,11.13,22800.0
2008-12-02 15:10:00,11.12,11.24,11.1,11.24,12700.0,11.12,11.24,11.1,11.24,12700.0
2008-12-02 15:20:00,11.25,11.3,11.19,11.27,24700.0,11.25,11.3,11.19,11.27,24700.0
2008-12-02 15:30:00,11.27,11.32,11.24,11.24,27400.0,11.27,11.32,11.24,11.24,27400.0
2008-12-02 15:40:00,11.23,11.32,11.19,11.29,87700.0,11.23,11.32,11.19,11.29,87700.0
2008-12-02 15:50:00,11.28,11.55,11.15,11.55,243600.0,11.28,11.55,11.15,11.55,243600.0
2008-12-03 09:30:00,11.26,11.43,11.0,11.37,23700.0,11.26,11.43,11.0,11.37,23700.0
2008-12-03 09:40:00,11.37,11.42,11.37,11.39,22800.0,11.37,11.42,11.37,11.39,22800.0
2008-12-03 09:50:00,11.4,11.42,11.3,11.3,34900.0,11.4,11.42,11.3,11.3,34900.0
2008-12-03 10:00:00,11.28,11.37,11.2,11.32,30900.0,11.28,11.37,11.2,11.32,30900.0
2008-12-03 10:10:00,11.34,11.51,11.28,11.31,28600.0,11.34,11.51,11.28,11.31,28600.0
2008-12-03 10:20:00,11.32,11.46,11.25,11.28,18500.0,11.32,11.46,11.25,11.28,18500.0
2008-12-03 10:30:00,11.29,11.49,11.28,11.41,16900.0,11.29,11.49,11.28,11.41,16900.0
2008-12-03 10:40:00,11.41,11.56,11.41,11.54,34400.0,11.41,11.56,11.41,11.54,34400.0
2008-12-03 10:50:00,11.51,11.7,11.51,11.7,20900.0,11.51,11.7,11.51,11.7,20900.0
2008-12-03 11:00:00,11.69,11.71,11.52,11.61,43800.0,11.69,11.71,11.52,11.61,43800.0
2008-12-03 11:10:00,11.6,11.83,11.6,11.73,16800.0,11.6,11.83,11.6,11.73,16800.0
2008-12-03 11:20:00,11.73,11.78,11.71,11.75,15000.0,11.73,11.78,11.71,11.75,15000.0
2008-12-03 11:30:00,11.75,11.8,11.75,11.78,14500.0,11.75,11.8,11.75,11.78,14500.0
2008-12-03 11:40:00,11.81,11.85,11.77,11.83,27800.0,11.81,11.85,11.77,11.83,27800.0
2008-12-03 11:50:00,11.84,11.99,11.81,11.93,32000.0,11.84,11.99,11.81,11.93,32000.0
2008-12-03 12:00:00,11.93,11.93,11.72,11.73,14400.0,11.93,11.93,11.72,11.73,14400.0
2008-12-03 12:10:00,11.72,11.79,11.62,11.69,11100.0,11.72,11.79,11.62,11.69,11100.0
2008-12-03 12:20:00,11.68,11.79,11.67,11.71,6300.0,11.68,11.79,11.67,11.71,6300.0
2008-12-03 12:30:00,11.7,11.77,11.7,11.7,4000.0,11.7,11.77,11.7,11.7,4000.0
2008-12-03 12:40:00,11.71,11.72,11.66,11.72,8900.0,11.71,11.72,11.66,11.72,8900.0
2008-12-03 12:50:00,11.69,11.8,11.66,11.66,10800.0,11.69,11.8,11.66,11.66,10800.0
2008-12-03 13:00:00,11.66,11.71,11.62,11.68,7400.0,11.66,11.71,11.62,11.68,7400.0
2008-12-03 13:10:00,11.69,11.76,11.69,11.7,17800.0,11.69,11.76,11.69,11.7,17800.0
2008-12-03 13:20:00,11.71,11.72,11.65,11.65,18200.0,11.71,11.72,11.65,11.65,18200.0
2008-12-03 13:30:00,11.65,11.66,11.53,11.55,13200.0,11.65,11.66,11.53,11.55,13200.0
2008-12-03 13:40:00,11.55,11.56,11.46,11.56,10300.0,11.55,11.56,11.46,11.56,10300.0
2008-12-03 13:50:00,11.57,11.57,11.47,11.51,22000.0,11.57,11.57,11.47,11.51,22000.0
2008-12-03 14:00:00,11.51,11.55,11.37,11.47,17700.0,11.51,11.55,11.37,11.47,17700.0
2008-12-03 14:10:00,11.5,11.59,11.48,11.52,10700.0,11.5,11.59,11.48,11.52,10700.0
2008-12-03 14:20:00,11.52,11.66,11.52,11.58,7900.0,11.52,11.66,11.52,11.58,7900.0
2008-12-03 14:30:00,11.6,11.7,11.58,11.63,15700.0,11.6,11.7,11.58,11.63,15700.0
2008-12-03 14:40:00,11.66,11.78,11.66,11.73,16000.0,11.66,11.78,11.66,11.73,16000.0
2008-12-03 14:50:00,11.73,11.79,11.61,11.65,19000.0,11.73,11.79,11.61,11.65,19000.0
2008-12-03 15:00:00,11.65,11.68,11.5,11.64,13900.0,11.65,11.68,11.5,11.64,13900.0
2008-12-03 15:10:00,11.65,11.71,11.56,11.67,10700.0,11.65,11.71,11.56,11.67,10700.0
2008-12-03 15:20:00,11.69,11.74,11.54,11.67,17400.0,11.69,11.74,11.54,11.67,17400.0
2008-12-03 15:30:00,11.66,11.75,11.57,11.7,15700.0,11.66,11.75,11.57,11.7,15700.0
2008-12-03 15:40:00,11.7,11.84,11.64,11.8,41400.0,11.7,11.84,11.64,11.8,41400.0
2008-12-03 15:50:00,11.8,11.93,11.77,11.88,58700.0,11.8,11.93,11.77,11.88,58700.0
2008-12-04 09:30:00,11.78,11.78,11.21,11.75,24200.0,11.78,11.78,11.21,11.75,24200.0
2008-12-04 09:40:00,11.75,11.89,11.75,11.82,9000.0,11.75,11.89,11.75,11.82,9000.0
2008-12-04 09:50:00,11.83,11.93,11.79,11.79,11800.0,11.83,11.93,11.79,11.79,11800.0
2008-12-04 10:00:00,11.79,11.96,11.72,11.75,12000.0,11.79,11.96,11.72,11.75,12000.0
2008-12-04 10:10:00,11.74,11.8,11.73,11.73,11300.0,11.74,11.8,11.73,11.73,11300.0
2008-12-04 10:20:00,11.74,11.89,11.74,11.84,7700.0,11.74,11.89,11.74,11.84,7700.0
2008-12-04 10:30:00,11.85,11.87,11.81,11.84,3500.0,11.85,11.87,11.81,11.84,3500.0
2008-12-04 10:40:00,11.87,11.9,11.78,11.79,4000.0,11.87,11.9,11.78,11.79,4000.0
2008-12-04 10:50:00,11.78,11.89,11.78,11.79,9800.0,11.78,11.89,11.78,11.79,9800.0
2008-12-04 11:00:00,11.78,11.8,11.68,11.68,12200.0,11.78,11.8,11.68,11.68,12200.0
2008-12-04 11:10:00,11.68,11.72,11.62,11.68,20800.0,11.68,11.72,11.62,11.68,20800.0
2008-12-04 11:20:00,11.68,11.7,11.59,11.59,12000.0,11.68,11.7,11.59,11.59,12000.0
2008-12-04 11:30:00,11.59,11.59,11.5,11.55,16900.0,11.59,11.59,11.5,11.55,16900.0
2008-12-04 11:40:00,11.57,11.6,11.48,11.52,11100.0,11.57,11.6,11.48,11.52,11100.0
2008-12-04 11:50:00,11.53,11.61,11.47,11.48,7900.0,11.53,11.61,11.47,11.48,7900.0
2008-12-04 12:00:00,11.49,11.51,11.44,11.47,8200.0,11.49,11.51,11.44,11.47,8200.0
2008-12-04 12:10:00,11.48,11.48,11.43,11.44,4600.0,11.48,11.48,11.43,11.44,4600.0
2008-12-04 12:20:00,11.44,11.53,11.42,11.46,6600.0,11.44,11.53,11.42,11.46,6600.0
2008-12-04 12:30:00,11.45,11.52,11.42,11.5,10300.0,11.45,11.52,11.42,11.5,10300.0
2008-12-04 12:40:00,11.49,11.52,11.47,11.47,4600.0,11.49,11.52,11.47,11.47,4600.0
2008-12-04 12:50:00,11.49,11.49,11.41,11.48,7800.0,11.49,11.49,11.41,11.48,7800.0
2008-12-04 13:00:00,11.48,11.49,11.37,11.38,11000.0,11.48,11.49,11.37,11.38,11000.0
2008-12-04 13:10:00,11.38,11.39,11.3,11.32,15600.0,11.38,11.39,11.3,11.32,15600.0
2008-12-04 13:20:00,11.31,11.39,11.25,11.36,9800.0,11.31,11.39,11.25,11.36,9800.0
2008-12-04 13:30:00,11.35,11.42,11.35,11.4,3000.0,11.35,11.42,11.35,11.4,3000.0
2008-12-04 13:40:00,11.4,11.48,11.37,11.47,6200.0,11.4,11.48,11.37,11.47,6200.0
2008-12-04 13:50:00,11.48,11.55,11.46,11.51,14300.0,11.48,11.55,11.46,11.51,14300.0
2008-12-04 14:00:00,11.53,11.53,11.47,11.49,12600.0,11.53,11.53,11.47,11.49,12600.0
2008-12-04 14:10:00,11.5,11.54,11.48,11.51,6200.0,11.5,11.54,11.48,11.51,6200.0
2008-12-04 14:20:00,11.51,11.53,11.49,11.51,6000.0,11.51,11.53,11.49,11.51,6000.0
2008-12-04 14:30:00,11.51,11.59,11.49,11.53,6000.0,11.51,11.59,11.49,11.53,6000.0
2008-12-04 14:40:00,11.53,11.53,11.41,11.46,17500.0,11.53,11.53,11.41,11.46,17500.0
2008-12-04 14:50:00,11.46,11.57,11.44,11.44,12900.0,11.46,11.57,11.44,11.44,12900.0
2008-12-04 15:00:00,11.42,11.42,11.23,11.29,18400.0,11.42,11.42,11.23,11.29,18400.0
2008-12-04 15:10:00,11.31,11.34,11.21,11.28,19900.0,11.31,11.34,11.21,11.28,19900.0
2008-12-04 15:20:00,11.29,11.3,11.24,11.24,38500.0,11.29,11.3,11.24,11.24,38500.0
2008-12-04 15:30:00,11.24,11.28,11.2,11.25,48000.0,11.24,11.28,11.2,11.25,48000.0
2008-12-04 15:40:00,11.25,11.42,11.21,11.31,36100.0,11.25,11.42,11.21,11.31,36100.0
2008-12-04 15:50:00,11.29,11.36,11.24,11.3,98100.0,11.29,11.36,11.24,11.3,98100.0
2008-12-05 09:30:00,11.11,11.31,11.1,11.25,9800.0,11.11,11.31,11.1,11.25,9800.0
2008-12-05 09:40:00,11.3,11.32,11.1,11.13,5300.0,11.3,11.32,11.1,11.13,5300.0
2008-12-05 09:50:00,11.1,11.17,11.05,11.16,9900.0,11.1,11.17,11.05,11.16,9900.0
2008-12-05 10:00:00,11.12,11.14,11.04,11.09,7800.0,11.12,11.14,11.04,11.09,7800.0
2008-12-05 10:10:00,11.09,11.17,11.04,11.08,32300.0,11.09,11.17,11.04,11.08,32300.0
2008-12-05 10:20:00,11.08,11.15,11.05,11.12,15100.0,11.08,11.15,11.05,11.12,15100.0
2008-12-05 10:30:00,11.09,11.12,11.04,11.07,4600.0,11.09,11.12,11.04,11.07,4600.0
2008-12-05 10:40:00,11.05,11.17,11.03,11.17,10800.0,11.05,11.17,11.03,11.17,10800.0
2008-12-05 10:50:00,11.16,11.2,11.09,11.18,15100.0,11.16,11.2,11.09,11.18,15100.0
2008-12-05 11:00:00,11.19,11.19,11.04,11.04,30900.0,11.19,11.19,11.04,11.04,30900.0
2008-12-05 11:10:00,11.04,11.06,11.02,11.03,10800.0,11.04,11.06,11.02,11.03,10800.0
2008-12-05 11:20:00,11.03,11.04,10.87,10.95,26500.0,11.03,11.04,10.87,10.95,26500.0
2008-12-05 11:30:00,10.95,11.0,10.94,11.0,5300.0,10.95,11.0,10.94,11.0,5300.0
2008-12-05 11:40:00,11.02,11.04,11.01,11.03,5400.0,11.02,11.04,11.01,11.03,5400.0
2008-12-05 11:50:00,11.03,11.1,11.03,11.08,17600.0,11.03,11.1,11.03,11.08,17600.0
2008-12-05 12:00:00,11.1,11.19,11.1,11.19,6200.0,11.1,11.19,11.1,11.19,6200.0
2008-12-05 12:10:00,11.2,11.22,11.18,11.22,7500.0,11.2,11.22,11.18,11.22,7500.0
2008-12-05 12:20:00,11.23,11.32,11.23,11.31,8100.0,11.23,11.32,11.23,11.31,8100.0
2008-12-05 12:30:00,11.32,11.32,11.29,11.31,10400.0,11.32,11.32,11.29,11.31,10400.0
2008-12-05 12:40:00,11.31,11.38,11.3,11.32,13700.0,11.31,11.38,11.3,11.32,13700.0
2008-12-05 12:50:00,11.31,11.35,11.31,11.34,10200.0,11.31,11.35,11.31,11.34,10200.0
2008-12-05 13:00:00,11.36,11.45,11.36,11.43,12900.0,11.36,11.45,11.36,11.43,12900.0
2008-12-05 13:10:00,11.44,11.46,11.41,11.42,3900.0,11.44,11.46,11.41,11.42,3900.0
2008-12-05 13:20:00,11.44,11.51,11.41,11.46,13400.0,11.44,11.51,11.41,11.46,13400.0
2008-12-05 13:30:00,11.46,11.58,11.46,11.55,11400.0,11.46,11.58,11.46,11.55,11400.0
2008-12-05 13:40:00,11.52,11.72,11.49,11.68,13200.0,11.52,11.72,11.49,11.68,13200.0
2008-12-05 13:50:00,11.7,11.8,11.69,11.77,12600.0,11.7,11.8,11.69,11.77,12600.0
2008-12-05 14:00:00,11.76,11.79,11.59,11.59,10800.0,11.76,11.79,11.59,11.59,10800.0
2008-12-05 14:10:00,11.6,11.68,11.59,11.63,5900.0,11.6,11.68,11.59,11.63,5900.0
2008-12-05 14:20:00,11.63,11.67,11.6,11.61,4200.0,11.63,11.67,11.6,11.61,4200.0
2008-12-05 14:30:00,11.59,11.76,11.54,11.75,10800.0,11.59,11.76,11.54,11.75,10800.0
2008-12-05 14:40:00,11.77,11.93,11.75,11.93,21500.0,11.77,11.93,11.75,11.93,21500.0
2008-12-05 14:50:00,11.92,12.0,11.88,11.92,21100.0,11.92,12.0,11.88,11.92,21100.0
2008-12-05 15:00:00,11.94,12.0,11.77,11.82,12500.0,11.94,12.0,11.77,11.82,12500.0
2008-12-05 15:10:00,11.82,11.97,11.79,11.94,8700.0,11.82,11.97,11.79,11.94,8700.0
2008-12-05 15:20:00,11.95,11.95,11.9,11.94,12900.0,11.95,11.95,11.9,11.94,12900.0
2008-12-05 15:30:00,11.94,12.01,11.91,11.99,32800.0,11.94,12.01,11.91,11.99,32800.0
2008-12-05 15:40:00,12.0,12.01,11.9,11.92,45100.0,12.0,12.01,11.9,11.92,45100.0
2008-12-05 15:50:00,11.92,12.1,11.92,12.09,49900.0,11.92,12.1,11.92,12.09,49900.0
2008-12-08 09:30:00,12.32,12.37,12.05,12.32,21000.0,12.32,12.37,12.05,12.32,21000.0
2008-12-08 09:40:00,12.35,12.4,12.34,12.38,5900.0,12.35,12.4,12.34,12.38,5900.0
2008-12-08 09:50:00,12.35,12.35,12.04,12.1,34200.0,12.35,12.35,12.04,12.1,34200.0
2008-12-08 10:00:00,12.12,12.13,12.04,12.06,17000.0,12.12,12.13,12.04,12.06,17000.0
2008-12-08 10:10:00,12.04,12.05,11.89,11.9,29500.0,12.04,12.05,11.89,11.9,29500.0
2008-12-08 10:20:00,11.9,11.99,11.9,11.93,20300.0,11.9,11.99,11.9,11.93,20300.0
2008-12-08 10:30:00,11.94,12.04,11.93,12.03,18800.0,11.94,12.04,11.93,12.03,18800.0
2008-12-08 10:40:00,12.02,12.17,12.02,12.14,15300.0,12.02,12.17,12.02,12.14,15300.0
2008-12-08 10:50:00,12.15,12.23,12.14,12.22,19500.0,12.15,12.23,12.14,12.22,19500.0
2008-12-08 11:00:00,12.22,12.22,12.1,12.12,8900.0,12.22,12.22,12.1,12.12,8900.0
2008-12-08 11:10:00,12.09,12.13,12.07,12.13,9400.0,12.09,12.13,12.07,12.13,9400.0
2008-12-08 11:20:00,12.14,12.19,12.01,12.15,16800.0,12.14,12.19,12.01,12.15,16800.0
2008-12-08 11:30:00,12.11,12.18,12.05,12.15,17800.0,12.11,12.18,12.05,12.15,17800.0
2008-12-08 11:40:00,12.15,12.15,12.11,12.13,10900.0,12.15,12.15,12.11,12.13,10900.0
2008-12-08 11:50:00,12.12,12.12,12.05,12.06,8900.0,12.12,12.12,12.05,12.06,8900.0
2008-12-08 12:00:00,12.04,12.12,12.02,12.08,8800.0,12.04,12.12,12.02,12.08,8800.0
2008-12-08 12:10:00,12.06,12.08,12.03,12.06,11400.0,12.06,12.08,12.03,12.06,11400.0
2008-12-08 12:20:00,12.06,12.07,12.06,12.06,14500.0,12.06,12.07,12.06,12.06,14500.0
2008-12-08 12:30:00,12.06,12.07,12.04,12.06,10600.0,12.06,12.07,12.04,12.06,10600.0
2008-12-08 12:40:00,12.04,12.07,12.01,12.06,7600.0,12.04,12.07,12.01,12.06,7600.0
2008-12-08 12:50:00,12.03,12.07,11.97,11.98,20100.0,12.03,12.07,11.97,11.98,20100.0
2008-12-08 13:00:00,11.99,11.99,11.95,11.99,14200.0,11.99,11.99,11.95,11.99,14200.0
2008-12-08 13:10:00,11.98,11.99,11.96,11.98,11900.0,11.98,11.99,11.96,11.98,11900.0
2008-12-08 13:20:00,11.95,11.99,11.94,11.99,6700.0,11.95,11.99,11.94,11.99,6700.0
2008-12-08 13:30:00,11.96,11.99,11.89,11.99,5700.0,11.96,11.99,11.89,11.99,5700.0
2008-12-08 13:40:00,11.98,11.99,11.9,11.9,9500.0,11.98,11.99,11.9,11.9,9500.0
2008-12-08 13:50:00,11.92,11.95,11.88,11.93,13500.0,11.92,11.95,11.88,11.93,13500.0
2008-12-08 14:00:00,11.92,11.99,11.91,11.99,8200.0,11.92,11.99,11.91,11.99,8200.0
2008-12-08 14:10:00,11.98,11.99,11.96,11.98,5700.0,11.98,11.99,11.96,11.98,5700.0
2008-12-08 14:20:00,11.99,11.99,11.98,11.99,15700.0,11.99,11.99,11.98,11.99,15700.0
2008-12-08 14:30:00,11.99,12.11,11.98,12.11,11400.0,11.99,12.11,11.98,12.11,11400.0
2008-12-08 14:40:00,12.08,12.2,12.04,12.2,11800.0,12.08,12.2,12.04,12.2,11800.0
2008-12-08 14:50:00,12.2,12.28,12.12,12.22,48100.0,12.2,12.28,12.12,12.22,48100.0
2008-12-08 15:00:00,12.21,12.32,12.19,12.31,17200.0,12.21,12.32,12.19,12.31,17200.0
2008-12-08 15:10:00,12.31,12.36,12.28,12.32,20200.0,12.31,12.36,12.28,12.32,20200.0
2008-12-08 15:20:00,12.31,12.37,12.31,12.37,25800.0,12.31,12.37,12.31,12.37,25800.0
2008-12-08 15:30:00,12.38,12.43,12.23,12.23,30800.0,12.38,12.43,12.23,12.23,30800.0
2008-12-08 15:40:00,12.23,12.26,11.98,11.98,89400.0,12.23,12.26,11.98,11.98,89400.0
2008-12-08 15:50:00,11.99,12.16,11.99,12.09,162800.0,11.99,12.16,11.99,12.09,162800.0
2008-12-09 09:30:00,11.94,11.94,11.57,11.76,70600.0,11.94,11.94,11.57,11.76,70600.0
2008-12-09 09:40:00,11.75,12.01,11.74,11.92,14200.0,11.75,12.01,11.74,11.92,14200.0
2008-12-09 09:50:00,11.95,11.97,11.8,11.84,14800.0,11.95,11.97,11.8,11.84,14800.0
2008-12-09 10:00:00,11.82,12.0,11.82,11.91,15900.0,11.82,12.0,11.82,11.91,15900.0
2008-12-09 10:10:00,11.91,12.17,11.91,12.11,15700.0,11.91,12.17,11.91,12.11,15700.0
2008-12-09 10:20:00,12.1,12.36,12.1,12.27,44000.0,12.1,12.36,12.1,12.27,44000.0
2008-12-09 10:30:00,12.28,12.55,12.27,12.48,34000.0,12.28,12.55,12.27,12.48,34000.0
2008-12-09 10:40:00,12.48,12.64,12.46,12.62,53900.0,12.48,12.64,12.46,12.62,53900.0
2008-12-09 10:50:00,12.6,12.81,12.6,12.76,45900.0,12.6,12.81,12.6,12.76,45900.0
2008-12-09 11:00:00,12.76,12.81,12.65,12.67,24200.0,12.76,12.81,12.65,12.67,24200.0
2008-12-09 11:10:00,12.67,12.67,12.5,12.51,17100.0,12.67,12.67,12.5,12.51,17100.0
2008-12-09 11:20:00,12.51,12.54,12.33,12.33,12700.0,12.51,12.54,12.33,12.33,12700.0
2008-12-09 11:30:00,12.34,12.49,12.31,12.31,14900.0,12.34,12.49,12.31,12.31,14900.0
2008-12-09 11:40:00,12.35,12.41,12.34,12.39,8800.0,12.35,12.41,12.34,12.39,8800.0
2008-12-09 11:50:00,12.41,12.53,12.4,12.5,10300.0,12.41,12.53,12.4,12.5,10300.0
2008-12-09 12:00:00,12.53,12.64,12.46,12.58,13100.0,12.53,12.64,12.46,12.58,13100.0
2008-12-09 12:10:00,12.58,12.62,12.51,12.53,9500.0,12.58,12.62,12.51,12.53,9500.0
2008-12-09 12:20:00,12.52,12.52,12.41,12.42,12000.0,12.52,12.52,12.41,12.42,12000.0
2008-12-09 12:30:00,12.44,12.47,12.43,12.47,6700.0,12.44,12.47,12.43,12.47,6700.0
2008-12-09 12:40:00,12.46,12.5,12.4,12.4,7800.0,12.46,12.5,12.4,12.4,7800.0
2008-12-09 12:50:00,12.39,12.43,12.35,12.35,13800.0,12.39,12.43,12.35,12.35,13800.0
2008-12-09 13:00:00,12.36,12.38,12.34,12.37,20700.0,12.36,12.38,12.34,12.37,20700.0
2008-12-09 13:10:00,12.36,12.36,12.26,12.29,11100.0,12.36,12.36,12.26,12.29,11100.0
2008-12-09 13:20:00,12.28,12.38,12.27,12.28,21300.0,12.28,12.38,12.27,12.28,21300.0
2008-12-09 13:30:00,12.28,12.32,12.28,12.32,17100.0,12.28,12.32,12.28,12.32,17100.0
2008-12-09 13:40:00,12.31,12.36,12.3,12.35,4100.0,12.31,12.36,12.3,12.35,4100.0
2008-12-09 13:50:00,12.35,12.39,12.35,12.35,17600.0,12.35,12.39,12.35,12.35,17600.0
2008-12-09 14:00:00,12.35,12.35,12.29,12.31,14900.0,12.35,12.35,12.29,12.31,14900.0
2008-12-09 14:10:00,12.3,12.3,12.25,12.29,9000.0,12.3,12.3,12.25,12.29,9000.0
2008-12-09 14:20:00,12.29,12.29,12.09,12.13,20800.0,12.29,12.29,12.09,12.13,20800.0
2008-12-09 14:30:00,12.13,12.17,12.08,12.15,12500.0,12.13,12.17,12.08,12.15,12500.0
2008-12-09 14:40:00,12.16,12.26,12.15,12.24,12000.0,12.16,12.26,12.15,12.24,12000.0
2008-12-09 14:50:00,12.22,12.31,12.13,12.3,12200.0,12.22,12.31,12.13,12.3,12200.0
2008-12-09 15:00:00,12.3,12.36,12.23,12.33,20000.0,12.3,12.36,12.23,12.33,20000.0
2008-12-09 15:10:00,12.31,12.31,12.19,12.28,14900.0,12.31,12.31,12.19,12.28,14900.0
2008-12-09 15:20:00,12.31,12.32,12.22,12.27,21700.0,12.31,12.32,12.22,12.27,21700.0
2008-12-09 15:30:00,12.26,12.29,12.15,12.21,34900.0,12.26,12.29,12.15,12.21,34900.0
2008-12-09 15:40:00,12.21,12.25,12.15,12.18,54500.0,12.21,12.25,12.15,12.18,54500.0
2008-12-09 15:50:00,12.19,12.22,12.05,12.13,72500.0,12.19,12.22,12.05,12.13,72500.0
2008-12-10 09:30:00,12.05,12.16,11.73,11.86,54500.0,12.05,12.16,11.73,11.86,54500.0
2008-12-10 09:40:00,11.86,11.9,11.71,11.79,120000.0,11.86,11.9,11.71,11.79,120000.0
2008-12-10 09:50:00,11.77,11.78,11.58,11.63,32500.0,11.77,11.78,11.58,11.63,32500.0
2008-12-10 10:00:00,11.63,11.88,11.62,11.72,117200.0,11.63,11.88,11.62,11.72,117200.0
2008-12-10 10:10:00,11.74,11.83,11.63,11.81,43200.0,11.74,11.83,11.63,11.81,43200.0
2008-12-10 10:20:00,11.8,12.03,11.8,12.01,145700.0,11.8,12.03,11.8,12.01,145700.0
2008-12-10 10:30:00,12.01,12.09,11.95,11.97,39500.0,12.01,12.09,11.95,11.97,39500.0
2008-12-10 10:40:00,11.99,12.1,11.95,12.04,37700.0,11.99,12.1,11.95,12.04,37700.0
2008-12-10 10:50:00,12.04,12.04,11.98,12.0,14100.0,12.04,12.04,11.98,12.0,14100.0
2008-12-10 11:00:00,11.99,12.02,11.93,11.94,15300.0,11.99,12.02,11.93,11.94,15300.0
2008-12-10 11:10:00,11.95,12.04,11.95,12.0,15900.0,11.95,12.04,11.95,12.0,15900.0
2008-12-10 11:20:00,12.0,12.17,11.99,12.08,16500.0,12.0,12.17,11.99,12.08,16500.0
2008-12-10 11:30:00,12.09,12.15,12.01,12.14,11000.0,12.09,12.15,12.01,12.14,11000.0
2008-12-10 11:40:00,12.14,12.26,12.14,12.23,14000.0,12.14,12.26,12.14,12.23,14000.0
2008-12-10 11:50:00,12.24,12.3,12.23,12.23,17900.0,12.24,12.3,12.23,12.23,17900.0
2008-12-10 12:00:00,12.24,12.33,12.22,12.28,24600.0,12.24,12.33,12.22,12.28,24600.0
2008-12-10 12:10:00,12.29,12.43,12.29,12.38,19900.0,12.29,12.43,12.29,12.38,19900.0
2008-12-10 12:20:00,12.38,12.42,12.29,12.42,13700.0,12.38,12.42,12.29,12.42,13700.0
2008-12-10 12:30:00,12.42,12.46,12.41,12.46,9600.0,12.42,12.46,12.41,12.46,9600.0
2008-12-10 12:40:00,12.46,12.47,12.34,12.36,29800.0,12.46,12.47,12.34,12.36,29800.0
2008-12-10 12:50:00,12.35,12.36,12.25,12.26,15200.0,12.35,12.36,12.25,12.26,15200.0
2008-12-10 13:00:00,12.26,12.35,12.25,12.34,10100.0,12.26,12.35,12.25,12.34,10100.0
2008-12-10 13:10:00,12.34,12.47,12.32,12.41,23800.0,12.34,12.47,12.32,12.41,23800.0
2008-12-10 13:20:00,12.44,12.48,12.38,12.42,18100.0,12.44,12.48,12.38,12.42,18100.0
2008-12-10 13:30:00,12.42,12.46,12.35,12.4,16500.0,12.42,12.46,12.35,12.4,16500.0
2008-12-10 13:40:00,12.39,12.45,12.38,12.43,11600.0,12.39,12.45,12.38,12.43,11600.0
2008-12-10 13:50:00,12.43,12.43,12.34,12.41,12200.0,12.43,12.43,12.34,12.41,12200.0
2008-12-10 14:00:00,12.35,12.47,12.35,12.46,15500.0,12.35,12.47,12.35,12.46,15500.0
2008-12-10 14:10:00,12.46,12.46,12.44,12.44,6700.0,12.46,12.46,12.44,12.44,6700.0
2008-12-10 14:20:00,12.44,12.44,12.32,12.34,23500.0,12.44,12.44,12.32,12.34,23500.0
2008-12-10 14:30:00,12.33,12.35,12.31,12.34,9700.0,12.33,12.35,12.31,12.34,9700.0
2008-12-10 14:40:00,12.34,12.34,12.21,12.22,17200.0,12.34,12.34,12.21,12.22,17200.0
2008-12-10 14:50:00,12.21,12.29,12.21,12.25,11000.0,12.21,12.29,12.21,12.25,11000.0
2008-12-10 15:00:00,12.26,12.32,12.24,12.31,13900.0,12.26,12.32,12.24,12.31,13900.0
2008-12-10 15:10:00,12.32,12.35,12.28,12.34,10600.0,12.32,12.35,12.28,12.34,10600.0
2008-12-10 15:20:00,12.35,12.42,12.34,12.41,25100.0,12.35,12.42,12.34,12.41,25100.0
2008-12-10 15:30:00,12.41,12.41,12.32,12.38,17200.0,12.41,12.41,12.32,12.38,17200.0
2008-12-10 15:40:00,12.38,12.46,12.38,12.39,21600.0,12.38,12.46,12.38,12.39,21600.0
2008-12-10 15:50:00,12.39,12.48,12.39,12.46,24000.0,12.39,12.48,12.39,12.46,24000.0
2008-12-11 09:30:00,12.07,12.39,12.07,12.24,23600.0,12.07,12.39,12.07,12.24,23600.0
2008-12-11 09:40:00,12.26,12.7,12.26,12.51,12400.0,12.26,12.7,12.26,12.51,12400.0
2008-12-11 09:50:00,12.5,12.5,12.35,12.4,11100.0,12.5,12.5,12.35,12.4,11100.0
2008-12-11 10:00:00,12.41,12.41,12.26,12.28,18700.0,12.41,12.41,12.26,12.28,18700.0
2008-12-11 10:10:00,12.28,12.44,12.28,12.4,9200.0,12.28,12.44,12.28,12.4,9200.0
2008-12-11 10:20:00,12.39,12.47,12.28,12.28,17100.0,12.39,12.47,12.28,12.28,17100.0
2008-12-11 10:30:00,12.3,12.42,12.3,12.4,24100.0,12.3,12.42,12.3,12.4,24100.0
2008-12-11 10:40:00,12.37,12.37,12.33,12.33,7400.0,12.37,12.37,12.33,12.33,7400.0
2008-12-11 10:50:00,12.33,12.34,12.27,12.32,10200.0,12.33,12.34,12.27,12.32,10200.0
2008-12-11 11:00:00,12.32,12.32,12.21,12.22,6500.0,12.32,12.32,12.21,12.22,6500.0
2008-12-11 11:10:00,12.21,12.23,12.2,12.23,4800.0,12.21,12.23,12.2,12.23,4800.0
2008-12-11 11:20:00,12.22,12.22,12.12,12.14,9500.0,12.22,12.22,12.12,12.14,9500.0
2008-12-11 11:30:00,12.14,12.15,12.14,12.15,7700.0,12.14,12.15,12.14,12.15,7700.0
2008-12-11 11:40:00,12.15,12.15,12.14,12.14,4000.0,12.15,12.15,12.14,12.14,4000.0
2008-12-11 11:50:00,12.15,12.15,12.14,12.15,2700.0,12.15,12.15,12.14,12.15,2700.0
2008-12-11 12:00:00,12.15,12.15,12.14,12.14,5100.0,12.15,12.15,12.14,12.14,5100.0
2008-12-11 12:10:00,12.15,12.15,12.14,12.15,5000.0,12.15,12.15,12.14,12.15,5000.0
2008-12-11 12:20:00,12.15,12.15,12.11,12.13,5900.0,12.15,12.15,12.11,12.13,5900.0
2008-12-11 12:30:00,12.13,12.15,12.1,12.11,5700.0,12.13,12.15,12.1,12.11,5700.0
2008-12-11 12:40:00,12.11,12.15,12.08,12.1,19900.0,12.11,12.15,12.08,12.1,19900.0
2008-12-11 12:50:00,12.1,12.14,12.07,12.14,30500.0,12.1,12.14,12.07,12.14,30500.0
2008-12-11 13:00:00,12.13,12.15,12.13,12.15,4900.0,12.13,12.15,12.13,12.15,4900.0
2008-12-11 13:10:00,12.15,12.15,12.14,12.15,3700.0,12.15,12.15,12.14,12.15,3700.0
2008-12-11 13:20:00,12.15,12.15,12.14,12.15,3700.0,12.15,12.15,12.14,12.15,3700.0
2008-12-11 13:30:00,12.15,12.15,12.14,12.15,5400.0,12.15,12.15,12.14,12.15,5400.0
2008-12-11 13:40:00,12.15,12.21,12.14,12.2,6400.0,12.15,12.21,12.14,12.2,6400.0
2008-12-11 13:50:00,12.2,12.21,12.09,12.09,7500.0,12.2,12.21,12.09,12.09,7500.0
2008-12-11 14:00:00,12.11,12.11,12.07,12.07,5600.0,12.11,12.11,12.07,12.07,5600.0
2008-12-11 14:10:00,12.07,12.09,12.07,12.09,3300.0,12.07,12.09,12.07,12.09,3300.0
2008-12-11 14:20:00,12.08,12.09,12.07,12.08,2600.0,12.08,12.09,12.07,12.08,2600.0
2008-12-11 14:30:00,12.08,12.14,12.07,12.07,7900.0,12.08,12.14,12.07,12.07,7900.0
2008-12-11 14:40:00,12.06,12.06,11.96,11.96,9900.0,12.06,12.06,11.96,11.96,9900.0
2008-12-11 14:50:00,11.95,11.95,11.75,11.77,57100.0,11.95,11.95,11.75,11.77,57100.0
2008-12-11 15:00:00,11.77,11.77,11.64,11.69,27000.0,11.77,11.77,11.64,11.69,27000.0
2008-12-11 15:10:00,11.69,11.7,11.61,11.66,15800.0,11.69,11.7,11.61,11.66,15800.0
2008-12-11 15:20:00,11.66,11.8,11.66,11.72,30600.0,11.66,11.8,11.66,11.72,30600.0
2008-12-11 15:30:00,11.73,11.76,11.58,11.7,25600.0,11.73,11.76,11.58,11.7,25600.0
2008-12-11 15:40:00,11.69,11.89,11.68,11.87,41800.0,11.69,11.89,11.68,11.87,41800.0
2008-12-11 15:50:00,11.86,11.89,11.76,11.78,104600.0,11.86,11.89,11.76,11.78,104600.0
2008-12-12 09:30:00,11.6,11.64,11.39,11.43,50700.0,11.6,11.64,11.39,11.43,50700.0
2008-12-12 09:40:00,11.41,11.43,11.26,11.26,39300.0,11.41,11.43,11.26,11.26,39300.0
2008-12-12 09:50:00,11.29,11.47,11.29,11.44,21200.0,11.29,11.47,11.29,11.44,21200.0
2008-12-12 10:00:00,11.46,11.64,11.44,11.44,15000.0,11.46,11.64,11.44,11.44,15000.0
2008-12-12 10:10:00,11.45,11.5,11.35,11.4,29500.0,11.45,11.5,11.35,11.4,29500.0
2008-12-12 10:20:00,11.41,11.43,11.36,11.43,3700.0,11.41,11.43,11.36,11.43,3700.0
2008-12-12 10:30:00,11.43,11.49,11.3,11.33,14400.0,11.43,11.49,11.3,11.33,14400.0
2008-12-12 10:40:00,11.3,11.34,11.3,11.33,10300.0,11.3,11.34,11.3,11.33,10300.0
2008-12-12 10:50:00,11.33,11.43,11.32,11.4,8900.0,11.33,11.43,11.32,11.4,8900.0
2008-12-12 11:00:00,11.39,11.41,11.36,11.41,13000.0,11.39,11.41,11.36,11.41,13000.0
2008-12-12 11:10:00,11.4,11.57,11.4,11.47,26900.0,11.4,11.57,11.4,11.47,26900.0
2008-12-12 11:20:00,11.48,11.54,11.48,11.52,2400.0,11.48,11.54,11.48,11.52,2400.0
2008-12-12 11:30:00,11.53,11.61,11.51,11.57,3100.0,11.53,11.61,11.51,11.57,3100.0
2008-12-12 11:40:00,11.58,11.79,11.57,11.77,31700.0,11.58,11.79,11.57,11.77,31700.0
2008-12-12 11:50:00,11.78,11.8,11.74,11.74,21400.0,11.78,11.8,11.74,11.74,21400.0
2008-12-12 12:00:00,11.76,11.83,11.76,11.83,7900.0,11.76,11.83,11.76,11.83,7900.0
2008-12-12 12:10:00,11.83,11.87,11.83,11.87,7800.0,11.83,11.87,11.83,11.87,7800.0
2008-12-12 12:20:00,11.86,11.93,11.86,11.91,9900.0,11.86,11.93,11.86,11.91,9900.0
2008-12-12 12:30:00,11.91,11.96,11.9,11.94,11700.0,11.91,11.96,11.9,11.94,11700.0
2008-12-12 12:40:00,11.95,11.99,11.95,11.97,10700.0,11.95,11.99,11.95,11.97,10700.0
2008-12-12 12:50:00,11.97,12.0,11.97,12.0,17400.0,11.97,12.0,11.97,12.0,17400.0
2008-12-12 13:00:00,12.0,12.0,11.97,11.98,16200.0,12.0,12.0,11.97,11.98,16200.0
2008-12-12 13:10:00,11.99,12.05,11.97,12.05,11000.0,11.99,12.05,11.97,12.05,11000.0
2008-12-12 13:20:00,12.05,12.08,12.04,12.05,9900.0,12.05,12.08,12.04,12.05,9900.0
2008-12-12 13:30:00,12.06,12.09,12.06,12.08,25100.0,12.06,12.09,12.06,12.08,25100.0
2008-12-12 13:40:00,12.08,12.12,12.07,12.11,42600.0,12.08,12.12,12.07,12.11,42600.0
2008-12-12 13:50:00,12.1,12.14,12.07,12.13,19100.0,12.1,12.14,12.07,12.13,19100.0
2008-12-12 14:00:00,12.11,12.19,12.11,12.16,35100.0,12.11,12.19,12.11,12.16,35100.0
2008-12-12 14:10:00,12.16,12.2,12.15,12.19,21900.0,12.16,12.2,12.15,12.19,21900.0
2008-12-12 14:20:00,12.18,12.2,12.15,12.2,18200.0,12.18,12.2,12.15,12.2,18200.0
2008-12-12 14:30:00,12.19,12.33,12.15,12.24,26100.0,12.19,12.33,12.15,12.24,26100.0
2008-12-12 14:40:00,12.25,12.25,12.21,12.25,9100.0,12.25,12.25,12.21,12.25,9100.0
2008-12-12 14:50:00,12.25,12.32,12.25,12.29,30700.0,12.25,12.32,12.25,12.29,30700.0
2008-12-12 15:00:00,12.3,12.4,12.29,12.33,24200.0,12.3,12.4,12.29,12.33,24200.0
2008-12-12 15:10:00,12.33,12.33,12.21,12.21,17100.0,12.33,12.33,12.21,12.21,17100.0
2008-12-12 15:20:00,12.22,12.34,12.18,12.32,14800.0,12.22,12.34,12.18,12.32,14800.0
2008-12-12 15:30:00,12.32,12.33,12.19,12.28,13000.0,12.32,12.33,12.19,12.28,13000.0
2008-12-12 15:40:00,12.29,12.32,12.24,12.26,26200.0,12.29,12.32,12.24,12.26,26200.0
2008-12-12 15:50:00,12.27,12.35,12.26,12.32,78300.0,12.27,12.35,12.26,12.32,78300.0
2008-12-15 09:30:00,12.41,12.48,12.3,12.35,18500.0,12.41,12.48,12.3,12.35,18500.0
2008-12-15 09:40:00,12.35,12.35,12.12,12.17,17200.0,12.35,12.35,12.12,12.17,17200.0
2008-12-15 09:50:00,12.16,12.17,12.04,12.09,7700.0,12.16,12.17,12.04,12.09,7700.0
2008-12-15 10:00:00,12.05,12.09,11.96,11.98,5900.0,12.05,12.09,11.96,11.98,5900.0
2008-12-15 10:10:00,11.95,11.97,11.81,11.82,16200.0,11.95,11.97,11.81,11.82,16200.0
2008-12-15 10:20:00,11.82,11.82,11.73,11.74,6600.0,11.82,11.82,11.73,11.74,6600.0
2008-12-15 10:30:00,11.73,11.78,11.66,11.67,10800.0,11.73,11.78,11.66,11.67,10800.0
2008-12-15 10:40:00,11.7,11.7,11.61,11.61,14500.0,11.7,11.7,11.61,11.61,14500.0
2008-12-15 10:50:00,11.61,11.62,11.54,11.54,13700.0,11.61,11.62,11.54,11.54,13700.0
2008-12-15 11:00:00,11.52,11.52,11.47,11.5,28800.0,11.52,11.52,11.47,11.5,28800.0
2008-12-15 11:10:00,11.51,11.59,11.5,11.54,18300.0,11.51,11.59,11.5,11.54,18300.0
2008-12-15 11:20:00,11.54,11.57,11.5,11.5,9300.0,11.54,11.57,11.5,11.5,9300.0
2008-12-15 11:30:00,11.5,11.52,11.42,11.42,40200.0,11.5,11.52,11.42,11.42,40200.0
2008-12-15 11:40:00,11.42,11.43,11.37,11.4,30600.0,11.42,11.43,11.37,11.4,30600.0
2008-12-15 11:50:00,11.39,11.42,11.32,11.32,29800.0,11.39,11.42,11.32,11.32,29800.0
2008-12-15 12:00:00,11.32,11.42,11.32,11.42,18300.0,11.32,11.42,11.32,11.42,18300.0
2008-12-15 12:10:00,11.41,11.47,11.41,11.44,17900.0,11.41,11.47,11.41,11.44,17900.0
2008-12-15 12:20:00,11.43,11.46,11.42,11.46,10800.0,11.43,11.46,11.42,11.46,10800.0
2008-12-15 12:30:00,11.46,11.46,11.38,11.4,10200.0,11.46,11.46,11.38,11.4,10200.0
2008-12-15 12:40:00,11.4,11.4,11.32,11.33,9500.0,11.4,11.4,11.32,11.33,9500.0
2008-12-15 12:50:00,11.33,11.35,11.32,11.32,10200.0,11.33,11.35,11.32,11.32,10200.0
2008-12-15 13:00:00,11.34,11.35,11.29,11.29,16100.0,11.34,11.35,11.29,11.29,16100.0
2008-12-15 13:10:00,11.29,11.3,11.21,11.24,10800.0,11.29,11.3,11.21,11.24,10800.0
2008-12-15 13:20:00,11.25,11.41,11.23,11.37,28400.0,11.25,11.41,11.23,11.37,28400.0
2008-12-15 13:30:00,11.37,11.47,11.37,11.47,18200.0,11.37,11.47,11.37,11.47,18200.0
2008-12-15 13:40:00,11.48,11.51,11.44,11.49,38400.0,11.48,11.51,11.44,11.49,38400.0
2008-12-15 13:50:00,11.48,11.55,11.46,11.51,11600.0,11.48,11.55,11.46,11.51,11600.0
2008-12-15 14:00:00,11.5,11.6,11.49,11.59,12200.0,11.5,11.6,11.49,11.59,12200.0
2008-12-15 14:10:00,11.61,11.61,11.59,11.61,40800.0,11.61,11.61,11.59,11.61,40800.0
2008-12-15 14:20:00,11.61,11.61,11.6,11.61,18500.0,11.61,11.61,11.6,11.61,18500.0
2008-12-15 14:30:00,11.6,11.67,11.6,11.65,27200.0,11.6,11.67,11.6,11.65,27200.0
2008-12-15 14:40:00,11.65,11.65,11.61,11.63,8500.0,11.65,11.65,11.61,11.63,8500.0
2008-12-15 14:50:00,11.64,11.66,11.6,11.6,15400.0,11.64,11.66,11.6,11.6,15400.0
2008-12-15 15:00:00,11.61,11.66,11.58,11.6,10400.0,11.61,11.66,11.58,11.6,10400.0
2008-12-15 15:10:00,11.6,11.6,11.43,11.43,15600.0,11.6,11.6,11.43,11.43,15600.0
2008-12-15 15:20:00,11.43,11.44,11.38,11.4,21000.0,11.43,11.44,11.38,11.4,21000.0
2008-12-15 15:30:00,11.39,11.6,11.38,11.54,18600.0,11.39,11.6,11.38,11.54,18600.0
2008-12-15 15:40:00,11.52,11.65,11.52,11.6,65300.0,11.52,11.65,11.52,11.6,65300.0
2008-12-15 15:50:00,11.61,11.69,11.47,11.56,64600.0,11.61,11.69,11.47,11.56,64600.0
2008-12-16 09:30:00,11.46,11.72,11.45,11.68,64400.0,11.46,11.72,11.45,11.68,64400.0
2008-12-16 09:40:00,11.65,11.71,11.5,11.54,40000.0,11.65,11.71,11.5,11.54,40000.0
2008-12-16 09:50:00,11.52,11.59,11.38,11.4,39200.0,11.52,11.59,11.38,11.4,39200.0
2008-12-16 10:00:00,11.4,11.52,11.29,11.51,41600.0,11.4,11.52,11.29,11.51,41600.0
2008-12-16 10:10:00,11.52,11.53,11.45,11.46,20100.0,11.52,11.53,11.45,11.46,20100.0
2008-12-16 10:20:00,11.46,11.49,11.39,11.47,18400.0,11.46,11.49,11.39,11.47,18400.0
2008-12-16 10:30:00,11.46,11.55,11.46,11.51,29900.0,11.46,11.55,11.46,11.51,29900.0
2008-12-16 10:40:00,11.52,11.56,11.51,11.52,22600.0,11.52,11.56,11.51,11.52,22600.0
2008-12-16 10:50:00,11.52,11.6,11.52,11.57,22800.0,11.52,11.6,11.52,11.57,22800.0
2008-12-16 11:00:00,11.58,11.71,11.57,11.65,19500.0,11.58,11.71,11.57,11.65,19500.0
2008-12-16 11:10:00,11.67,11.69,11.66,11.66,10500.0,11.67,11.69,11.66,11.66,10500.0
2008-12-16 11:20:00,11.67,11.67,11.62,11.62,9700.0,11.67,11.67,11.62,11.62,9700.0
2008-12-16 11:30:00,11.64,11.67,11.64,11.67,17300.0,11.64,11.67,11.64,11.67,17300.0
2008-12-16 11:40:00,11.67,11.68,11.64,11.66,8400.0,11.67,11.68,11.64,11.66,8400.0
2008-12-16 11:50:00,11.66,11.7,11.65,11.7,15100.0,11.66,11.7,11.65,11.7,15100.0
2008-12-16 12:00:00,11.69,11.77,11.68,11.77,45500.0,11.69,11.77,11.68,11.77,45500.0
2008-12-16 12:10:00,11.77,11.97,11.76,11.87,28600.0,11.77,11.97,11.76,11.87,28600.0
2008-12-16 12:20:00,11.87,11.95,11.87,11.94,13700.0,11.87,11.95,11.87,11.94,13700.0
2008-12-16 12:30:00,11.93,11.97,11.93,11.97,10900.0,11.93,11.97,11.93,11.97,10900.0
2008-12-16 12:40:00,11.97,12.02,11.95,11.98,18200.0,11.97,12.02,11.95,11.98,18200.0
2008-12-16 12:50:00,11.98,12.01,11.97,11.98,17800.0,11.98,12.01,11.97,11.98,17800.0
2008-12-16 13:00:00,11.98,11.98,11.96,11.97,14200.0,11.98,11.98,11.96,11.97,14200.0
2008-12-16 13:10:00,11.95,11.96,11.93,11.96,13800.0,11.95,11.96,11.93,11.96,13800.0
2008-12-16 13:20:00,11.96,11.96,11.93,11.95,19000.0,11.96,11.96,11.93,11.95,19000.0
2008-12-16 13:30:00,11.95,11.95,11.91,11.93,4400.0,11.95,11.95,11.91,11.93,4400.0
2008-12-16 13:40:00,11.93,11.93,11.87,11.89,10400.0,11.93,11.93,11.87,11.89,10400.0
2008-12-16 13:50:00,11.89,11.89,11.86,11.86,9700.0,11.89,11.89,11.86,11.86,9700.0
2008-12-16 14:00:00,11.86,11.87,11.75,11.78,21300.0,11.86,11.87,11.75,11.78,21300.0
2008-12-16 14:10:00,11.83,11.87,11.8,11.85,5900.0,11.83,11.87,11.8,11.85,5900.0
2008-12-16 14:20:00,11.87,11.95,11.75,11.87,15100.0,11.87,11.95,11.75,11.87,15100.0
2008-12-16 14:30:00,11.87,12.0,11.87,12.0,19900.0,11.87,12.0,11.87,12.0,19900.0
2008-12-16 14:40:00,12.0,12.0,11.76,11.81,15700.0,12.0,12.0,11.76,11.81,15700.0
2008-12-16 14:50:00,11.84,11.96,11.82,11.93,10900.0,11.84,11.96,11.82,11.93,10900.0
2008-12-16 15:00:00,11.94,12.04,11.88,12.0,22100.0,11.94,12.04,11.88,12.0,22100.0
2008-12-16 15:10:00,12.03,12.04,11.99,12.0,57600.0,12.03,12.04,11.99,12.0,57600.0
2008-12-16 15:20:00,12.01,12.17,12.0,12.1,47600.0,12.01,12.17,12.0,12.1,47600.0
2008-12-16 15:30:00,12.1,12.1,12.05,12.1,32100.0,12.1,12.1,12.05,12.1,32100.0
2008-12-16 15:40:00,12.1,12.1,12.04,12.07,33000.0,12.1,12.1,12.04,12.07,33000.0
2008-12-16 15:50:00,12.06,12.15,12.06,12.06,71400.0,12.06,12.15,12.06,12.06,71400.0
2008-12-17 09:30:00,12.05,12.05,12.0,12.05,25800.0,12.05,12.05,12.0,12.05,25800.0
2008-12-17 09:40:00,12.05,12.17,12.03,12.15,24300.0,12.05,12.17,12.03,12.15,24300.0
2008-12-17 09:50:00,12.15,12.15,12.1,12.12,14900.0,12.15,12.15,12.1,12.12,14900.0
2008-12-17 10:00:00,12.14,12.15,11.94,12.08,22300.0,12.14,12.15,11.94,12.08,22300.0
2008-12-17 10:10:00,12.05,12.05,11.87,11.91,35900.0,12.05,12.05,11.87,11.91,35900.0
2008-12-17 10:20:00,11.92,12.05,11.92,12.0,18500.0,11.92,12.05,11.92,12.0,18500.0
2008-12-17 10:30:00,12.0,12.09,11.99,11.99,27200.0,12.0,12.09,11.99,11.99,27200.0
2008-12-17 10:40:00,11.99,12.07,11.99,12.0,30800.0,11.99,12.07,11.99,12.0,30800.0
2008-12-17 10:50:00,12.0,12.0,11.92,11.95,7800.0,12.0,12.0,11.92,11.95,7800.0
2008-12-17 11:00:00,11.95,12.04,11.95,12.01,15500.0,11.95,12.04,11.95,12.01,15500.0
2008-12-17 11:10:00,12.02,12.08,11.98,12.02,35100.0,12.02,12.08,11.98,12.02,35100.0
2008-12-17 11:20:00,12.01,12.07,12.0,12.04,22900.0,12.01,12.07,12.0,12.04,22900.0
2008-12-17 11:30:00,12.03,12.05,11.98,12.03,16500.0,12.03,12.05,11.98,12.03,16500.0
2008-12-17 11:40:00,12.02,12.36,12.01,12.11,10800.0,12.02,12.36,12.01,12.11,10800.0
2008-12-17 11:50:00,12.11,12.11,12.09,12.1,6600.0,12.11,12.11,12.09,12.1,6600.0
2008-12-17 12:00:00,12.08,12.15,12.08,12.11,22100.0,12.08,12.15,12.08,12.11,22100.0
2008-12-17 12:10:00,12.1,12.14,12.06,12.06,10800.0,12.1,12.14,12.06,12.06,10800.0
2008-12-17 12:20:00,12.08,12.15,12.08,12.13,7800.0,12.08,12.15,12.08,12.13,7800.0
2008-12-17 12:30:00,12.14,12.17,12.11,12.15,15900.0,12.14,12.17,12.11,12.15,15900.0
2008-12-17 12:40:00,12.15,12.16,12.09,12.1,9800.0,12.15,12.16,12.09,12.1,9800.0
2008-12-17 12:50:00,12.1,12.15,12.09,12.11,21700.0,12.1,12.15,12.09,12.11,21700.0
2008-12-17 13:00:00,12.12,12.23,12.08,12.2,48300.0,12.12,12.23,12.08,12.2,48300.0
2008-12-17 13:10:00,12.2,12.21,12.18,12.19,15400.0,12.2,12.21,12.18,12.19,15400.0
2008-12-17 13:20:00,12.19,12.24,12.16,12.17,18600.0,12.19,12.24,12.16,12.17,18600.0
2008-12-17 13:30:00,12.17,12.19,12.12,12.16,23200.0,12.17,12.19,12.12,12.16,23200.0
2008-12-17 13:40:00,12.16,12.2,12.15,12.19,26500.0,12.16,12.2,12.15,12.19,26500.0
2008-12-17 13:50:00,12.18,12.19,12.15,12.16,16600.0,12.18,12.19,12.15,12.16,16600.0
2008-12-17 14:00:00,12.15,12.15,12.1,12.14,21000.0,12.15,12.15,12.1,12.14,21000.0
2008-12-17 14:10:00,12.14,12.15,12.1,12.12,24800.0,12.14,12.15,12.1,12.12,24800.0
2008-12-17 14:20:00,12.12,12.14,12.0,12.01,26600.0,12.12,12.14,12.0,12.01,26600.0
2008-12-17 14:30:00,12.01,12.07,11.93,12.0,27700.0,12.01,12.07,11.93,12.0,27700.0
2008-12-17 14:40:00,12.0,12.1,11.94,12.08,16400.0,12.0,12.1,11.94,12.08,16400.0
2008-12-17 14:50:00,12.07,12.1,12.04,12.05,32800.0,12.07,12.1,12.04,12.05,32800.0
2008-12-17 15:00:00,12.05,12.11,12.05,12.09,17400.0,12.05,12.11,12.05,12.09,17400.0
2008-12-17 15:10:00,12.07,12.1,12.03,12.1,14000.0,12.07,12.1,12.03,12.1,14000.0
2008-12-17 15:20:00,12.1,12.11,11.96,11.97,66000.0,12.1,12.11,11.96,11.97,66000.0
2008-12-17 15:30:00,11.96,12.03,11.92,11.99,73000.0,11.96,12.03,11.92,11.99,73000.0
2008-12-17 15:40:00,11.99,12.08,11.99,12.06,50700.0,11.99,12.08,11.99,12.06,50700.0
2008-12-17 15:50:00,12.05,12.16,11.95,12.12,169900.0,12.05,12.16,11.95,12.12,169900.0
2008-12-18 09:30:00,9.35,10.25,9.3,9.45,572800.0,9.35,10.25,9.3,9.45,572800.0
2008-12-18 09:40:00,9.46,9.5,8.65,8.88,586000.0,9.46,9.5,8.65,8.88,586000.0
2008-12-18 09:50:00,8.9,9.17,8.85,8.95,323700.0,8.9,9.17,8.85,8.95,323700.0
2008-12-18 10:00:00,8.96,9.03,8.82,8.99,200300.0,8.96,9.03,8.82,8.99,200300.0
2008-12-18 10:10:00,8.99,9.29,8.93,9.05,238300.0,8.99,9.29,8.93,9.05,238300.0
2008-12-18 10:20:00,9.04,9.17,9.02,9.14,92700.0,9.04,9.17,9.02,9.14,92700.0
2008-12-18 10:30:00,9.14,9.3,9.11,9.29,127800.0,9.14,9.3,9.11,9.29,127800.0
2008-12-18 10:40:00,9.3,9.35,9.1,9.14,255900.0,9.3,9.35,9.1,9.14,255900.0
2008-12-18 10:50:00,9.15,9.17,8.99,8.99,142100.0,9.15,9.17,8.99,8.99,142100.0
2008-12-18 11:00:00,8.99,9.02,8.89,8.9,186700.0,8.99,9.02,8.89,8.9,186700.0
2008-12-18 11:10:00,8.92,9.04,8.92,9.02,87200.0,8.92,9.04,8.92,9.02,87200.0
2008-12-18 11:20:00,9.03,9.03,8.96,8.97,107800.0,9.03,9.03,8.96,8.97,107800.0
2008-12-18 11:30:00,8.97,9.0,8.9,8.95,104500.0,8.97,9.0,8.9,8.95,104500.0
2008-12-18 11:40:00,8.95,9.06,8.93,8.99,72800.0,8.95,9.06,8.93,8.99,72800.0
2008-12-18 11:50:00,9.0,9.0,8.91,8.92,54400.0,9.0,9.0,8.91,8.92,54400.0
2008-12-18 12:00:00,8.92,8.97,8.9,8.93,52400.0,8.92,8.97,8.9,8.93,52400.0
2008-12-18 12:10:00,8.91,8.92,8.9,8.9,54200.0,8.91,8.92,8.9,8.9,54200.0
2008-12-18 12:20:00,8.9,9.09,8.9,9.09,142600.0,8.9,9.09,8.9,9.09,142600.0
2008-12-18 12:30:00,9.07,9.15,9.02,9.07,162700.0,9.07,9.15,9.02,9.07,162700.0
2008-12-18 12:40:00,9.07,9.12,9.05,9.1,105400.0,9.07,9.12,9.05,9.1,105400.0
2008-12-18 12:50:00,9.1,9.11,9.02,9.06,133000.0,9.1,9.11,9.02,9.06,133000.0
2008-12-18 13:00:00,9.06,9.07,8.98,8.98,122700.0,9.06,9.07,8.98,8.98,122700.0
2008-12-18 13:10:00,8.99,9.06,8.97,9.0,110300.0,8.99,9.06,8.97,9.0,110300.0
2008-12-18 13:20:00,8.99,9.17,8.99,9.1,172500.0,8.99,9.17,8.99,9.1,172500.0
2008-12-18 13:30:00,9.1,9.22,9.09,9.15,164900.0,9.1,9.22,9.09,9.15,164900.0
2008-12-18 13:40:00,9.16,9.16,8.99,9.02,95500.0,9.16,9.16,8.99,9.02,95500.0
2008-12-18 13:50:00,9.02,9.1,9.01,9.07,52300.0,9.02,9.1,9.01,9.07,52300.0
2008-12-18 14:00:00,9.07,9.11,9.02,9.06,169100.0,9.07,9.11,9.02,9.06,169100.0
2008-12-18 14:10:00,9.05,9.07,8.92,8.92,107200.0,9.05,9.07,8.92,8.92,107200.0
2008-12-18 14:20:00,8.93,8.98,8.86,8.96,138000.0,8.93,8.98,8.86,8.96,138000.0
2008-12-18 14:30:00,8.96,9.01,8.94,8.96,27600.0,8.96,9.01,8.94,8.96,27600.0
2008-12-18 14:40:00,8.95,8.96,8.92,8.95,46900.0,8.95,8.96,8.92,8.95,46900.0
2008-12-18 14:50:00,8.95,9.0,8.92,8.94,65000.0,8.95,9.0,8.92,8.94,65000.0
2008-12-18 15:00:00,8.95,8.95,8.89,8.9,70200.0,8.95,8.95,8.89,8.9,70200.0
2008-12-18 15:10:00,8.9,8.91,8.82,8.85,91300.0,8.9,8.91,8.82,8.85,91300.0
2008-12-18 15:20:00,8.85,8.93,8.79,8.85,127800.0,8.85,8.93,8.79,8.85,127800.0
2008-12-18 15:30:00,8.85,8.94,8.83,8.88,116800.0,8.85,8.94,8.83,8.88,116800.0
2008-12-18 15:40:00,8.89,8.94,8.83,8.84,107200.0,8.89,8.94,8.83,8.84,107200.0
2008-12-18 15:50:00,8.85,8.94,8.83,8.93,169000.0,8.85,8.94,8.83,8.93,169000.0
2008-12-19 09:30:00,9.01,9.04,8.82,8.82,439500.0,9.01,9.04,8.82,8.82,439500.0
2008-12-19 09:40:00,8.84,8.88,8.68,8.72,109900.0,8.84,8.88,8.68,8.72,109900.0
2008-12-19 09:50:00,8.72,8.82,8.7,8.77,88300.0,8.72,8.82,8.7,8.77,88300.0
2008-12-19 10:00:00,8.75,8.82,8.72,8.73,46600.0,8.75,8.82,8.72,8.73,46600.0
2008-12-19 10:10:00,8.74,8.81,8.73,8.79,45500.0,8.74,8.81,8.73,8.79,45500.0
2008-12-19 10:20:00,8.79,8.79,8.75,8.75,33000.0,8.79,8.79,8.75,8.75,33000.0
2008-12-19 10:30:00,8.76,8.77,8.7,8.72,52900.0,8.76,8.77,8.7,8.72,52900.0
2008-12-19 10:40:00,8.71,8.79,8.7,8.75,48800.0,8.71,8.79,8.7,8.75,48800.0
2008-12-19 10:50:00,8.75,8.78,8.74,8.75,32900.0,8.75,8.78,8.74,8.75,32900.0
2008-12-19 11:00:00,8.75,8.76,8.74,8.74,35800.0,8.75,8.76,8.74,8.74,35800.0
2008-12-19 11:10:00,8.75,8.75,8.7,8.72,61800.0,8.75,8.75,8.7,8.72,61800.0
2008-12-19 11:20:00,8.72,8.8,8.72,8.78,43400.0,8.72,8.8,8.72,8.78,43400.0
2008-12-19 11:30:00,8.78,8.85,8.75,8.76,47700.0,8.78,8.85,8.75,8.76,47700.0
2008-12-19 11:40:00,8.76,8.77,8.74,8.75,24500.0,8.76,8.77,8.74,8.75,24500.0
2008-12-19 11:50:00,8.75,8.75,8.74,8.74,27300.0,8.75,8.75,8.74,8.74,27300.0
2008-12-19 12:00:00,8.74,8.82,8.7,8.7,66900.0,8.74,8.82,8.7,8.7,66900.0
2008-12-19 12:10:00,8.71,8.73,8.7,8.7,64600.0,8.71,8.73,8.7,8.7,64600.0
2008-12-19 12:20:00,8.7,8.71,8.7,8.7,35500.0,8.7,8.71,8.7,8.7,35500.0
2008-12-19 12:30:00,8.7,8.72,8.69,8.7,31600.0,8.7,8.72,8.69,8.7,31600.0
2008-12-19 12:40:00,8.69,8.7,8.62,8.62,45300.0,8.69,8.7,8.62,8.62,45300.0
2008-12-19 12:50:00,8.63,8.63,8.59,8.6,52300.0,8.63,8.63,8.59,8.6,52300.0
2008-12-19 13:00:00,8.59,8.65,8.58,8.59,46400.0,8.59,8.65,8.58,8.59,46400.0
2008-12-19 13:10:00,8.59,8.6,8.53,8.54,46000.0,8.59,8.6,8.53,8.54,46000.0
2008-12-19 13:20:00,8.54,8.55,8.52,8.52,47700.0,8.54,8.55,8.52,8.52,47700.0
2008-12-19 13:30:00,8.52,8.54,8.45,8.45,77900.0,8.52,8.54,8.45,8.45,77900.0
2008-12-19 13:40:00,8.45,8.47,8.44,8.45,67400.0,8.45,8.47,8.44,8.45,67400.0
2008-12-19 13:50:00,8.44,8.45,8.37,8.38,67200.0,8.44,8.45,8.37,8.38,67200.0
2008-12-19 14:00:00,8.37,8.47,8.32,8.33,80400.0,8.37,8.47,8.32,8.33,80400.0
2008-12-19 14:10:00,8.34,8.34,8.22,8.23,92200.0,8.34,8.34,8.22,8.23,92200.0
2008-12-19 14:20:00,8.23,8.4,8.15,8.36,111200.0,8.23,8.4,8.15,8.36,111200.0
2008-12-19 14:30:00,8.36,8.38,8.25,8.26,46400.0,8.36,8.38,8.25,8.26,46400.0
2008-12-19 14:40:00,8.27,8.49,8.27,8.39,61900.0,8.27,8.49,8.27,8.39,61900.0
2008-12-19 14:50:00,8.38,8.39,8.33,8.37,36100.0,8.38,8.39,8.33,8.37,36100.0
2008-12-19 15:00:00,8.38,8.48,8.35,8.44,106600.0,8.38,8.48,8.35,8.44,106600.0
2008-12-19 15:10:00,8.42,8.43,8.4,8.41,60100.0,8.42,8.43,8.4,8.41,60100.0
2008-12-19 15:20:00,8.41,8.45,8.39,8.43,66100.0,8.41,8.45,8.39,8.43,66100.0
2008-12-19 15:30:00,8.43,8.49,8.4,8.43,113500.0,8.43,8.49,8.4,8.43,113500.0
2008-12-19 15:40:00,8.43,8.48,8.41,8.43,105900.0,8.43,8.48,8.41,8.43,105900.0
2008-12-19 15:50:00,8.42,8.45,8.42,8.44,112900.0,8.42,8.45,8.42,8.44,112900.0
2008-12-22 09:30:00,8.29,8.46,8.25,8.28,91500.0,8.29,8.46,8.25,8.28,91500.0
2008-12-22 09:40:00,8.28,8.28,8.13,8.13,67200.0,8.28,8.28,8.13,8.13,67200.0
2008-12-22 09:50:00,8.14,8.19,8.12,8.16,39900.0,8.14,8.19,8.12,8.16,39900.0
2008-12-22 10:00:00,8.16,8.2,8.16,8.19,37500.0,8.16,8.2,8.16,8.19,37500.0
2008-12-22 10:10:00,8.19,8.2,8.12,8.12,46100.0,8.19,8.2,8.12,8.12,46100.0
2008-12-22 10:20:00,8.13,8.13,8.07,8.1,34300.0,8.13,8.13,8.07,8.1,34300.0
2008-12-22 10:30:00,8.1,8.12,8.01,8.03,46300.0,8.1,8.12,8.01,8.03,46300.0
2008-12-22 10:40:00,8.02,8.07,8.02,8.05,37800.0,8.02,8.07,8.02,8.05,37800.0
2008-12-22 10:50:00,8.06,8.06,8.01,8.01,28300.0,8.06,8.06,8.01,8.01,28300.0
2008-12-22 11:00:00,8.02,8.03,7.95,7.97,54500.0,8.02,8.03,7.95,7.97,54500.0
2008-12-22 11:10:00,7.96,7.96,7.92,7.92,49800.0,7.96,7.96,7.92,7.92,49800.0
2008-12-22 11:20:00,7.93,7.93,7.86,7.86,54800.0,7.93,7.93,7.86,7.86,54800.0
2008-12-22 11:30:00,7.87,7.91,7.86,7.91,34300.0,7.87,7.91,7.86,7.91,34300.0
2008-12-22 11:40:00,7.91,7.91,7.86,7.9,32900.0,7.91,7.91,7.86,7.9,32900.0
2008-12-22 11:50:00,7.9,7.9,7.85,7.86,15600.0,7.9,7.9,7.85,7.86,15600.0
2008-12-22 12:00:00,7.86,7.91,7.84,7.89,44000.0,7.86,7.91,7.84,7.89,44000.0
2008-12-22 12:10:00,7.89,7.9,7.83,7.84,12900.0,7.89,7.9,7.83,7.84,12900.0
2008-12-22 12:20:00,7.85,7.86,7.82,7.83,20900.0,7.85,7.86,7.82,7.83,20900.0
2008-12-22 12:30:00,7.83,7.85,7.81,7.81,15200.0,7.83,7.85,7.81,7.81,15200.0
2008-12-22 12:40:00,7.81,7.85,7.81,7.85,13800.0,7.81,7.85,7.81,7.85,13800.0
2008-12-22 12:50:00,7.85,7.93,7.84,7.89,31700.0,7.85,7.93,7.84,7.89,31700.0
2008-12-22 13:00:00,7.88,7.95,7.88,7.9,19300.0,7.88,7.95,7.88,7.9,19300.0
2008-12-22 13:10:00,7.91,7.92,7.88,7.9,16200.0,7.91,7.92,7.88,7.9,16200.0
2008-12-22 13:20:00,7.91,7.92,7.9,7.91,15000.0,7.91,7.92,7.9,7.91,15000.0
2008-12-22 13:30:00,7.91,7.92,7.91,7.91,7800.0,7.91,7.92,7.91,7.91,7800.0
2008-12-22 13:40:00,7.92,7.92,7.86,7.87,9400.0,7.92,7.92,7.86,7.87,9400.0
2008-12-22 13:50:00,7.87,7.88,7.84,7.86,19400.0,7.87,7.88,7.84,7.86,19400.0
2008-12-22 14:00:00,7.86,7.87,7.83,7.86,118100.0,7.86,7.87,7.83,7.86,118100.0
2008-12-22 14:10:00,7.86,7.86,7.78,7.78,58300.0,7.86,7.86,7.78,7.78,58300.0
2008-12-22 14:20:00,7.78,7.78,7.71,7.74,37500.0,7.78,7.78,7.71,7.74,37500.0
2008-12-22 14:30:00,7.72,7.73,7.65,7.65,43100.0,7.72,7.73,7.65,7.65,43100.0
2008-12-22 14:40:00,7.65,7.68,7.6,7.62,50800.0,7.65,7.68,7.6,7.62,50800.0
2008-12-22 14:50:00,7.63,7.64,7.52,7.55,55400.0,7.63,7.64,7.52,7.55,55400.0
2008-12-22 15:00:00,7.53,7.59,7.52,7.53,54700.0,7.53,7.59,7.52,7.53,54700.0
2008-12-22 15:10:00,7.53,7.56,7.52,7.54,35500.0,7.53,7.56,7.52,7.54,35500.0
2008-12-22 15:20:00,7.53,7.55,7.5,7.5,43400.0,7.53,7.55,7.5,7.5,43400.0
2008-12-22 15:30:00,7.5,7.51,7.42,7.45,160700.0,7.5,7.51,7.42,7.45,160700.0
2008-12-22 15:40:00,7.44,7.54,7.39,7.53,132100.0,7.44,7.54,7.39,7.53,132100.0
2008-12-22 15:50:00,7.53,7.84,7.53,7.8,227400.0,7.53,7.84,7.53,7.8,227400.0
2008-12-23 09:30:00,7.64,8.0,7.63,7.91,52700.0,7.64,8.0,7.63,7.91,52700.0
2008-12-23 09:40:00,7.9,7.9,7.84,7.86,19200.0,7.9,7.9,7.84,7.86,19200.0
2008-12-23 09:50:00,7.86,7.91,7.84,7.88,27500.0,7.86,7.91,7.84,7.88,27500.0
2008-12-23 10:00:00,7.88,7.98,7.88,7.93,24900.0,7.88,7.98,7.88,7.93,24900.0
2008-12-23 10:10:00,7.94,8.05,7.93,7.99,36900.0,7.94,8.05,7.93,7.99,36900.0
2008-12-23 10:20:00,7.99,8.03,7.92,8.01,39100.0,7.99,8.03,7.92,8.01,39100.0
2008-12-23 10:30:00,8.04,8.12,8.01,8.09,46000.0,8.04,8.12,8.01,8.09,46000.0
2008-12-23 10:40:00,8.08,8.12,8.05,8.11,49400.0,8.08,8.12,8.05,8.11,49400.0
2008-12-23 10:50:00,8.11,8.13,8.1,8.11,34900.0,8.11,8.13,8.1,8.11,34900.0
2008-12-23 11:00:00,8.12,8.12,8.03,8.03,50600.0,8.12,8.12,8.03,8.03,50600.0
2008-12-23 11:10:00,8.02,8.07,8.02,8.02,28700.0,8.02,8.07,8.02,8.02,28700.0
2008-12-23 11:20:00,8.03,8.04,8.02,8.03,33200.0,8.03,8.04,8.02,8.03,33200.0
2008-12-23 11:30:00,8.04,8.04,8.03,8.04,24000.0,8.04,8.04,8.03,8.04,24000.0
2008-12-23 11:40:00,8.04,8.04,8.03,8.04,24400.0,8.04,8.04,8.03,8.04,24400.0
2008-12-23 11:50:00,8.04,8.04,8.03,8.03,48000.0,8.04,8.04,8.03,8.03,48000.0
2008-12-23 12:00:00,8.03,8.04,7.95,7.95,44100.0,8.03,8.04,7.95,7.95,44100.0
2008-12-23 12:10:00,7.95,7.97,7.91,7.93,32000.0,7.95,7.97,7.91,7.93,32000.0
2008-12-23 12:20:00,7.94,7.96,7.91,7.93,9900.0,7.94,7.96,7.91,7.93,9900.0
2008-12-23 12:30:00,7.94,7.97,7.89,7.9,15000.0,7.94,7.97,7.89,7.9,15000.0
2008-12-23 12:40:00,7.9,7.92,7.89,7.91,16400.0,7.9,7.92,7.89,7.91,16400.0
2008-12-23 12:50:00,7.91,7.93,7.91,7.91,13100.0,7.91,7.93,7.91,7.91,13100.0
2008-12-23 13:00:00,7.93,7.96,7.92,7.93,11600.0,7.93,7.96,7.92,7.93,11600.0
2008-12-23 13:10:00,7.94,7.94,7.87,7.9,24400.0,7.94,7.94,7.87,7.9,24400.0
2008-12-23 13:20:00,7.9,7.91,7.9,7.91,5200.0,7.9,7.91,7.9,7.91,5200.0
2008-12-23 13:30:00,7.91,7.92,7.9,7.9,12000.0,7.91,7.92,7.9,7.9,12000.0
2008-12-23 13:40:00,7.9,7.91,7.9,7.9,4200.0,7.9,7.91,7.9,7.9,4200.0
2008-12-23 13:50:00,7.91,7.95,7.9,7.94,32600.0,7.91,7.95,7.9,7.94,32600.0
2008-12-23 14:00:00,7.95,7.95,7.9,7.9,13700.0,7.95,7.95,7.9,7.9,13700.0
2008-12-23 14:10:00,7.9,7.91,7.9,7.91,9900.0,7.9,7.91,7.9,7.91,9900.0
2008-12-23 14:20:00,7.91,7.91,7.9,7.91,9900.0,7.91,7.91,7.9,7.91,9900.0
2008-12-23 14:30:00,7.91,7.91,7.85,7.85,37600.0,7.91,7.91,7.85,7.85,37600.0
2008-12-23 14:40:00,7.86,7.91,7.82,7.85,48300.0,7.86,7.91,7.82,7.85,48300.0
2008-12-23 14:50:00,7.85,7.86,7.84,7.85,18300.0,7.85,7.86,7.84,7.85,18300.0
2008-12-23 15:00:00,7.85,7.86,7.81,7.81,20500.0,7.85,7.86,7.81,7.81,20500.0
2008-12-23 15:10:00,7.82,7.84,7.81,7.82,33200.0,7.82,7.84,7.81,7.82,33200.0
2008-12-23 15:20:00,7.82,7.83,7.77,7.79,47400.0,7.82,7.83,7.77,7.79,47400.0
2008-12-23 15:30:00,7.8,7.84,7.79,7.82,22600.0,7.8,7.84,7.79,7.82,22600.0
2008-12-23 15:40:00,7.82,7.85,7.8,7.81,61500.0,7.82,7.85,7.8,7.81,61500.0
2008-12-23 15:50:00,7.82,7.85,7.81,7.83,105200.0,7.82,7.85,7.81,7.83,105200.0
2008-12-24 09:30:00,7.88,7.97,7.76,7.79,25000.0,7.88,7.97,7.76,7.79,25000.0
2008-12-24 09:40:00,7.79,7.86,7.74,7.76,13700.0,7.79,7.86,7.74,7.76,13700.0
2008-12-24 09:50:00,7.76,7.78,7.71,7.73,21300.0,7.76,7.78,7.71,7.73,21300.0
2008-12-24 10:00:00,7.74,7.74,7.68,7.68,20800.0,7.74,7.74,7.68,7.68,20800.0
2008-12-24 10:10:00,7.67,7.74,7.65,7.71,23900.0,7.67,7.74,7.65,7.71,23900.0
2008-12-24 10:20:00,7.71,7.77,7.68,7.76,21800.0,7.71,7.77,7.68,7.76,21800.0
2008-12-24 10:30:00,7.76,7.77,7.75,7.75,12700.0,7.76,7.77,7.75,7.75,12700.0
2008-12-24 10:40:00,7.75,7.77,7.75,7.77,10100.0,7.75,7.77,7.75,7.77,10100.0
2008-12-24 10:50:00,7.76,7.79,7.76,7.79,5600.0,7.76,7.79,7.76,7.79,5600.0
2008-12-24 11:00:00,7.79,7.81,7.79,7.81,2400.0,7.79,7.81,7.79,7.81,2400.0
2008-12-24 11:10:00,7.81,7.82,7.79,7.79,4400.0,7.81,7.82,7.79,7.79,4400.0
2008-12-24 11:20:00,7.79,7.8,7.78,7.78,5200.0,7.79,7.8,7.78,7.78,5200.0
2008-12-24 11:30:00,7.79,7.79,7.76,7.78,11600.0,7.79,7.79,7.76,7.78,11600.0
2008-12-24 11:40:00,7.77,7.78,7.77,7.78,2900.0,7.77,7.78,7.77,7.78,2900.0
2008-12-24 11:50:00,7.79,7.83,7.79,7.82,7700.0,7.79,7.83,7.79,7.82,7700.0
2008-12-24 12:00:00,7.82,7.84,7.81,7.82,11400.0,7.82,7.84,7.81,7.82,11400.0
2008-12-24 12:10:00,7.84,7.85,7.83,7.83,3800.0,7.84,7.85,7.83,7.83,3800.0
2008-12-24 12:20:00,7.84,7.84,7.82,7.83,6500.0,7.84,7.84,7.82,7.83,6500.0
2008-12-24 12:30:00,7.83,7.84,7.82,7.82,7300.0,7.83,7.84,7.82,7.82,7300.0
2008-12-24 12:40:00,7.82,7.83,7.81,7.81,8700.0,7.82,7.83,7.81,7.81,8700.0
2008-12-24 12:50:00,7.82,7.82,7.8,7.8,34700.0,7.82,7.82,7.8,7.8,34700.0
2008-12-26 09:30:00,7.81,7.89,7.76,7.78,26600.0,7.81,7.89,7.76,7.78,26600.0
2008-12-26 09:40:00,7.81,7.86,7.75,7.75,16300.0,7.81,7.86,7.75,7.75,16300.0
2008-12-26 09:50:00,7.75,7.75,7.7,7.72,7900.0,7.75,7.75,7.7,7.72,7900.0
2008-12-26 10:00:00,7.72,7.77,7.72,7.74,5000.0,7.72,7.77,7.72,7.74,5000.0
2008-12-26 10:10:00,7.72,7.72,7.67,7.71,5000.0,7.72,7.72,7.67,7.71,5000.0
2008-12-26 10:20:00,7.72,7.72,7.71,7.72,4000.0,7.72,7.72,7.71,7.72,4000.0
2008-12-26 10:30:00,7.75,7.79,7.75,7.78,7400.0,7.75,7.79,7.75,7.78,7400.0
2008-12-26 10:40:00,7.78,7.79,7.77,7.77,6300.0,7.78,7.79,7.77,7.77,6300.0
2008-12-26 10:50:00,7.75,7.76,7.75,7.76,2400.0,7.75,7.76,7.75,7.76,2400.0
2008-12-26 11:00:00,7.76,7.76,7.71,7.72,3100.0,7.76,7.76,7.71,7.72,3100.0
2008-12-26 11:10:00,7.72,7.73,7.71,7.71,3800.0,7.72,7.73,7.71,7.71,3800.0
2008-12-26 11:20:00,7.71,7.72,7.71,7.71,1400.0,7.71,7.72,7.71,7.71,1400.0
2008-12-26 11:30:00,7.71,7.72,7.71,7.72,1800.0,7.71,7.72,7.71,7.72,1800.0
2008-12-26 11:40:00,7.71,7.72,7.71,7.72,2200.0,7.71,7.72,7.71,7.72,2200.0
2008-12-26 11:50:00,7.72,7.74,7.71,7.74,5100.0,7.72,7.74,7.71,7.74,5100.0
2008-12-26 12:00:00,7.73,7.74,7.72,7.73,4300.0,7.73,7.74,7.72,7.73,4300.0
2008-12-26 12:10:00,7.73,7.74,7.73,7.74,2700.0,7.73,7.74,7.73,7.74,2700.0
2008-12-26 12:20:00,7.75,7.76,7.71,7.73,5800.0,7.75,7.76,7.71,7.73,5800.0
2008-12-26 12:30:00,7.72,7.73,7.71,7.72,5700.0,7.72,7.73,7.71,7.72,5700.0
2008-12-26 12:40:00,7.72,7.75,7.71,7.75,4700.0,7.72,7.75,7.71,7.75,4700.0
2008-12-26 12:50:00,7.74,7.74,7.72,7.73,3200.0,7.74,7.74,7.72,7.73,3200.0
2008-12-26 13:00:00,7.73,7.73,7.72,7.73,1200.0,7.73,7.73,7.72,7.73,1200.0
2008-12-26 13:10:00,7.72,7.73,7.69,7.69,11500.0,7.72,7.73,7.69,7.69,11500.0
2008-12-26 13:20:00,7.67,7.68,7.67,7.67,13900.0,7.67,7.68,7.67,7.67,13900.0
2008-12-26 13:30:00,7.67,7.71,7.67,7.69,5800.0,7.67,7.71,7.67,7.69,5800.0
2008-12-26 13:40:00,7.69,7.72,7.67,7.7,5400.0,7.69,7.72,7.67,7.7,5400.0
2008-12-26 13:50:00,7.7,7.72,7.7,7.7,4900.0,7.7,7.72,7.7,7.7,4900.0
2008-12-26 14:00:00,7.7,7.7,7.68,7.7,3300.0,7.7,7.7,7.68,7.7,3300.0
2008-12-26 14:10:00,7.69,7.72,7.69,7.72,5700.0,7.69,7.72,7.69,7.72,5700.0
2008-12-26 14:20:00,7.72,7.75,7.71,7.73,5100.0,7.72,7.75,7.71,7.73,5100.0
2008-12-26 14:30:00,7.74,7.76,7.74,7.75,6400.0,7.74,7.76,7.74,7.75,6400.0
2008-12-26 14:40:00,7.75,7.76,7.74,7.74,6600.0,7.75,7.76,7.74,7.74,6600.0
2008-12-26 14:50:00,7.74,7.74,7.73,7.73,4600.0,7.74,7.74,7.73,7.73,4600.0
2008-12-26 15:00:00,7.72,7.74,7.72,7.73,2100.0,7.72,7.74,7.72,7.73,2100.0
2008-12-26 15:10:00,7.73,7.74,7.72,7.73,4000.0,7.73,7.74,7.72,7.73,4000.0
2008-12-26 15:20:00,7.73,7.75,7.73,7.74,5800.0,7.73,7.75,7.73,7.74,5800.0
2008-12-26 15:30:00,7.74,7.77,7.73,7.74,22900.0,7.74,7.77,7.73,7.74,22900.0
2008-12-26 15:40:00,7.74,7.78,7.73,7.74,16100.0,7.74,7.78,7.73,7.74,16100.0
2008-12-26 15:50:00,7.73,7.75,7.72,7.73,32900.0,7.73,7.75,7.72,7.73,32900.0
2008-12-29 09:30:00,7.77,7.92,7.74,7.74,41800.0,7.77,7.92,7.74,7.74,41800.0
2008-12-29 09:40:00,7.74,7.76,7.71,7.76,31500.0,7.74,7.76,7.71,7.76,31500.0
2008-12-29 09:50:00,7.76,7.76,7.68,7.71,16600.0,7.76,7.76,7.68,7.71,16600.0
2008-12-29 10:00:00,7.71,7.73,7.65,7.66,18400.0,7.71,7.73,7.65,7.66,18400.0
2008-12-29 10:10:00,7.66,7.66,7.61,7.61,20600.0,7.66,7.66,7.61,7.61,20600.0
2008-12-29 10:20:00,7.62,7.62,7.56,7.57,19700.0,7.62,7.62,7.56,7.57,19700.0
2008-12-29 10:30:00,7.56,7.56,7.5,7.52,37200.0,7.56,7.56,7.5,7.52,37200.0
2008-12-29 10:40:00,7.51,7.52,7.43,7.45,48600.0,7.51,7.52,7.43,7.45,48600.0
2008-12-29 10:50:00,7.45,7.47,7.4,7.45,54100.0,7.45,7.47,7.4,7.45,54100.0
2008-12-29 11:00:00,7.43,7.45,7.35,7.39,37300.0,7.43,7.45,7.35,7.39,37300.0
2008-12-29 11:10:00,7.4,7.42,7.38,7.41,42400.0,7.4,7.42,7.38,7.41,42400.0
2008-12-29 11:20:00,7.41,7.44,7.4,7.42,19100.0,7.41,7.44,7.4,7.42,19100.0
2008-12-29 11:30:00,7.42,7.46,7.38,7.4,17700.0,7.42,7.46,7.38,7.4,17700.0
2008-12-29 11:40:00,7.42,7.43,7.41,7.43,5500.0,7.42,7.43,7.41,7.43,5500.0
2008-12-29 11:50:00,7.44,7.45,7.43,7.44,6400.0,7.44,7.45,7.43,7.44,6400.0
2008-12-29 12:00:00,7.44,7.44,7.38,7.39,11500.0,7.44,7.44,7.38,7.39,11500.0
2008-12-29 12:10:00,7.39,7.4,7.39,7.4,5300.0,7.39,7.4,7.39,7.4,5300.0
2008-12-29 12:20:00,7.38,7.4,7.38,7.38,5300.0,7.38,7.4,7.38,7.38,5300.0
2008-12-29 12:30:00,7.39,7.4,7.38,7.4,9600.0,7.39,7.4,7.38,7.4,9600.0
2008-12-29 12:40:00,7.39,7.4,7.38,7.4,6700.0,7.39,7.4,7.38,7.4,6700.0
2008-12-29 12:50:00,7.4,7.4,7.38,7.38,5700.0,7.4,7.4,7.38,7.38,5700.0
2008-12-29 13:00:00,7.38,7.39,7.38,7.38,14400.0,7.38,7.39,7.38,7.38,14400.0
2008-12-29 13:10:00,7.38,7.39,7.36,7.37,8200.0,7.38,7.39,7.36,7.37,8200.0
2008-12-29 13:20:00,7.37,7.37,7.34,7.34,9400.0,7.37,7.37,7.34,7.34,9400.0
2008-12-29 13:30:00,7.35,7.37,7.34,7.36,9900.0,7.35,7.37,7.34,7.36,9900.0
2008-12-29 13:40:00,7.36,7.38,7.35,7.36,9700.0,7.36,7.38,7.35,7.36,9700.0
2008-12-29 13:50:00,7.36,7.37,7.36,7.37,6100.0,7.36,7.37,7.36,7.37,6100.0
2008-12-29 14:00:00,7.37,7.37,7.34,7.34,7900.0,7.37,7.37,7.34,7.34,7900.0
2008-12-29 14:10:00,7.35,7.35,7.34,7.34,7600.0,7.35,7.35,7.34,7.34,7600.0
2008-12-29 14:20:00,7.35,7.36,7.34,7.36,10700.0,7.35,7.36,7.34,7.36,10700.0
2008-12-29 14:30:00,7.35,7.36,7.34,7.36,7800.0,7.35,7.36,7.34,7.36,7800.0
2008-12-29 14:40:00,7.35,7.37,7.35,7.36,7500.0,7.35,7.37,7.35,7.36,7500.0
2008-12-29 14:50:00,7.37,7.41,7.37,7.38,16000.0,7.37,7.41,7.37,7.38,16000.0
2008-12-29 15:00:00,7.39,7.44,7.38,7.42,19800.0,7.39,7.44,7.38,7.42,19800.0
2008-12-29 15:10:00,7.43,7.44,7.41,7.42,20700.0,7.43,7.44,7.41,7.42,20700.0
2008-12-29 15:20:00,7.42,7.43,7.42,7.42,14800.0,7.42,7.43,7.42,7.42,14800.0
2008-12-29 15:30:00,7.42,7.47,7.42,7.44,42100.0,7.42,7.47,7.42,7.44,42100.0
2008-12-29 15:40:00,7.45,7.5,7.43,7.48,29700.0,7.45,7.5,7.43,7.48,29700.0
2008-12-29 15:50:00,7.47,7.52,7.45,7.49,53700.0,7.47,7.52,7.45,7.49,53700.0
2008-12-30 09:30:00,7.55,7.55,7.28,7.37,38500.0,7.55,7.55,7.28,7.37,38500.0
2008-12-30 09:40:00,7.39,7.4,7.29,7.31,42700.0,7.39,7.4,7.29,7.31,42700.0
2008-12-30 09:50:00,7.31,7.34,7.3,7.3,38700.0,7.31,7.34,7.3,7.3,38700.0
2008-12-30 10:00:00,7.31,7.32,7.28,7.29,32400.0,7.31,7.32,7.28,7.29,32400.0
2008-12-30 10:10:00,7.29,7.29,7.25,7.26,44700.0,7.29,7.29,7.25,7.26,44700.0
2008-12-30 10:20:00,7.27,7.31,7.25,7.31,41400.0,7.27,7.31,7.25,7.31,41400.0
2008-12-30 10:30:00,7.31,7.36,7.31,7.34,40200.0,7.31,7.36,7.31,7.34,40200.0
2008-12-30 10:40:00,7.34,7.35,7.31,7.31,26900.0,7.34,7.35,7.31,7.31,26900.0
2008-12-30 10:50:00,7.31,7.32,7.31,7.31,17200.0,7.31,7.32,7.31,7.31,17200.0
2008-12-30 11:00:00,7.32,7.35,7.32,7.35,14500.0,7.32,7.35,7.32,7.35,14500.0
2008-12-30 11:10:00,7.35,7.35,7.32,7.34,16900.0,7.35,7.35,7.32,7.34,16900.0
2008-12-30 11:20:00,7.33,7.34,7.32,7.34,15700.0,7.33,7.34,7.32,7.34,15700.0
2008-12-30 11:30:00,7.34,7.34,7.32,7.33,23100.0,7.34,7.34,7.32,7.33,23100.0
2008-12-30 11:40:00,7.33,7.35,7.32,7.34,32300.0,7.33,7.35,7.32,7.34,32300.0
2008-12-30 11:50:00,7.34,7.34,7.31,7.32,52700.0,7.34,7.34,7.31,7.32,52700.0
2008-12-30 12:00:00,7.31,7.32,7.31,7.31,20100.0,7.31,7.32,7.31,7.31,20100.0
2008-12-30 12:10:00,7.32,7.32,7.31,7.31,12500.0,7.32,7.32,7.31,7.31,12500.0
2008-12-30 12:20:00,7.31,7.32,7.26,7.26,33400.0,7.31,7.32,7.26,7.26,33400.0
2008-12-30 12:30:00,7.27,7.27,7.26,7.26,13800.0,7.27,7.27,7.26,7.26,13800.0
2008-12-30 12:40:00,7.26,7.27,7.26,7.26,17900.0,7.26,7.27,7.26,7.26,17900.0
2008-12-30 12:50:00,7.26,7.27,7.22,7.22,29500.0,7.26,7.27,7.22,7.22,29500.0
2008-12-30 13:00:00,7.23,7.23,7.21,7.22,35100.0,7.23,7.23,7.21,7.22,35100.0
2008-12-30 13:10:00,7.22,7.22,7.21,7.21,21100.0,7.22,7.22,7.21,7.21,21100.0
2008-12-30 13:20:00,7.21,7.22,7.17,7.18,36400.0,7.21,7.22,7.17,7.18,36400.0
2008-12-30 13:30:00,7.18,7.18,7.17,7.18,16200.0,7.18,7.18,7.17,7.18,16200.0
2008-12-30 13:40:00,7.17,7.22,7.17,7.22,27700.0,7.17,7.22,7.17,7.22,27700.0
2008-12-30 13:50:00,7.23,7.23,7.2,7.2,13100.0,7.23,7.23,7.2,7.2,13100.0
2008-12-30 14:00:00,7.2,7.21,7.17,7.19,15100.0,7.2,7.21,7.17,7.19,15100.0
2008-12-30 14:10:00,7.19,7.23,7.19,7.23,28400.0,7.19,7.23,7.19,7.23,28400.0
2008-12-30 14:20:00,7.23,7.24,7.22,7.24,27300.0,7.23,7.24,7.22,7.24,27300.0
2008-12-30 14:30:00,7.24,7.25,7.2,7.2,26300.0,7.24,7.25,7.2,7.2,26300.0
2008-12-30 14:40:00,7.2,7.21,7.19,7.2,24300.0,7.2,7.21,7.19,7.2,24300.0
2008-12-30 14:50:00,7.2,7.21,7.19,7.2,19300.0,7.2,7.21,7.19,7.2,19300.0
2008-12-30 15:00:00,7.2,7.21,7.19,7.2,30900.0,7.2,7.21,7.19,7.2,30900.0
2008-12-30 15:10:00,7.19,7.22,7.18,7.21,33800.0,7.19,7.22,7.18,7.21,33800.0
2008-12-30 15:20:00,7.21,7.22,7.17,7.18,39600.0,7.21,7.22,7.17,7.18,39600.0
2008-12-30 15:30:00,7.18,7.22,7.18,7.21,25600.0,7.18,7.22,7.18,7.21,25600.0
2008-12-30 15:40:00,7.21,7.28,7.21,7.24,109000.0,7.21,7.28,7.21,7.24,109000.0
2008-12-30 15:50:00,7.25,7.32,7.25,7.28,100000.0,7.25,7.32,7.25,7.28,100000.0
2008-12-31 09:30:00,7.28,7.3,7.06,7.08,78100.0,7.28,7.3,7.06,7.08,78100.0
2008-12-31 09:40:00,7.08,7.14,7.08,7.1,48600.0,7.08,7.14,7.08,7.1,48600.0
2008-12-31 09:50:00,7.11,7.13,7.1,7.11,35000.0,7.11,7.13,7.1,7.11,35000.0
2008-12-31 10:00:00,7.1,7.13,7.1,7.12,43600.0,7.1,7.13,7.1,7.12,43600.0
2008-12-31 10:10:00,7.12,7.13,7.06,7.09,60500.0,7.12,7.13,7.06,7.09,60500.0
2008-12-31 10:20:00,7.08,7.09,7.06,7.07,43300.0,7.08,7.09,7.06,7.07,43300.0
2008-12-31 10:30:00,7.08,7.13,7.07,7.1,26800.0,7.08,7.13,7.07,7.1,26800.0
2008-12-31 10:40:00,7.09,7.18,7.06,7.15,72400.0,7.09,7.18,7.06,7.15,72400.0
2008-12-31 10:50:00,7.14,7.29,7.14,7.27,119200.0,7.14,7.29,7.14,7.27,119200.0
2008-12-31 11:00:00,7.27,7.28,7.24,7.25,77700.0,7.27,7.28,7.24,7.25,77700.0
2008-12-31 11:10:00,7.25,7.26,7.24,7.26,49900.0,7.25,7.26,7.24,7.26,49900.0
2008-12-31 11:20:00,7.27,7.3,7.25,7.28,103700.0,7.27,7.3,7.25,7.28,103700.0
2008-12-31 11:30:00,7.27,7.37,7.27,7.34,76000.0,7.27,7.37,7.27,7.34,76000.0
2008-12-31 11:40:00,7.33,7.37,7.31,7.32,34100.0,7.33,7.37,7.31,7.32,34100.0
2008-12-31 11:50:00,7.32,7.37,7.3,7.36,43400.0,7.32,7.37,7.3,7.36,43400.0
2008-12-31 12:00:00,7.35,7.44,7.35,7.44,43000.0,7.35,7.44,7.35,7.44,43000.0
2008-12-31 12:10:00,7.43,7.43,7.36,7.38,24700.0,7.43,7.43,7.36,7.38,24700.0
2008-12-31 12:20:00,7.36,7.39,7.35,7.39,17100.0,7.36,7.39,7.35,7.39,17100.0
2008-12-31 12:30:00,7.39,7.42,7.37,7.41,24600.0,7.39,7.42,7.37,7.41,24600.0
2008-12-31 12:40:00,7.41,7.44,7.38,7.44,34500.0,7.41,7.44,7.38,7.44,34500.0
2008-12-31 12:50:00,7.44,7.46,7.42,7.43,59500.0,7.44,7.46,7.42,7.43,59500.0
2008-12-31 13:00:00,7.43,7.43,7.37,7.39,31500.0,7.43,7.43,7.37,7.39,31500.0
2008-12-31 13:10:00,7.4,7.4,7.37,7.4,19500.0,7.4,7.4,7.37,7.4,19500.0
2008-12-31 13:20:00,7.4,7.41,7.33,7.4,21700.0,7.4,7.41,7.33,7.4,21700.0
2008-12-31 13:30:00,7.4,7.47,7.4,7.46,19900.0,7.4,7.47,7.4,7.46,19900.0
2008-12-31 13:40:00,7.46,7.47,7.45,7.45,16300.0,7.46,7.47,7.45,7.45,16300.0
2008-12-31 13:50:00,7.46,7.46,7.42,7.43,20200.0,7.46,7.46,7.42,7.43,20200.0
2008-12-31 14:00:00,7.44,7.48,7.4,7.43,82800.0,7.44,7.48,7.4,7.43,82800.0
2008-12-31 14:10:00,7.43,7.45,7.42,7.43,24900.0,7.43,7.45,7.42,7.43,24900.0
2008-12-31 14:20:00,7.43,7.51,7.43,7.51,31800.0,7.43,7.51,7.43,7.51,31800.0
2008-12-31 14:30:00,7.51,7.54,7.47,7.47,40200.0,7.51,7.54,7.47,7.47,40200.0
2008-12-31 14:40:00,7.47,7.54,7.46,7.52,36800.0,7.47,7.54,7.46,7.52,36800.0
2008-12-31 14:50:00,7.52,7.57,7.51,7.55,31100.0,7.52,7.57,7.51,7.55,31100.0
2008-12-31 15:00:00,7.56,7.57,7.54,7.57,32400.0,7.56,7.57,7.54,7.57,32400.0
2008-12-31 15:10:00,7.58,7.61,7.55,7.58,71800.0,7.58,7.61,7.55,7.58,71800.0
2008-12-31 15:20:00,7.58,7.62,7.53,7.6,37900.0,7.58,7.62,7.53,7.6,37900.0
2008-12-31 15:30:00,7.59,7.6,7.54,7.57,52400.0,7.59,7.6,7.54,7.57,52400.0
2008-12-31 15:40:00,7.57,7.58,7.49,7.54,62300.0,7.57,7.58,7.49,7.54,62300.0
2008-12-31 15:50:00,7.56,7.62,7.53,7.55,84200.0,7.56,7.62,7.53,7.55,84200.0
2009-01-02 09:30:00,7.59,7.68,7.54,7.65,19900.0,7.59,7.68,7.54,7.65,19900.0
2009-01-02 09:40:00,7.65,7.79,7.65,7.74,30000.0,7.65,7.79,7.65,7.74,30000.0
2009-01-02 09:50:00,7.74,7.74,7.69,7.7,15200.0,7.74,7.74,7.69,7.7,15200.0
2009-01-02 10:00:00,7.7,7.79,7.7,7.76,15800.0,7.7,7.79,7.7,7.76,15800.0
2009-01-02 10:10:00,7.76,7.82,7.75,7.82,19000.0,7.76,7.82,7.75,7.82,19000.0
2009-01-02 10:20:00,7.84,7.93,7.83,7.93,35400.0,7.84,7.93,7.83,7.93,35400.0
2009-01-02 10:30:00,7.93,7.97,7.92,7.97,40800.0,7.93,7.97,7.92,7.97,40800.0
2009-01-02 10:40:00,7.97,8.02,7.93,7.95,49500.0,7.97,8.02,7.93,7.95,49500.0
2009-01-02 10:50:00,7.95,8.03,7.94,8.02,28900.0,7.95,8.03,7.94,8.02,28900.0
2009-01-02 11:00:00,8.01,8.03,8.01,8.02,9200.0,8.01,8.03,8.01,8.02,9200.0
2009-01-02 11:10:00,8.02,8.04,8.01,8.01,18700.0,8.02,8.04,8.01,8.01,18700.0
2009-01-02 11:20:00,8.01,8.03,8.01,8.03,27300.0,8.01,8.03,8.01,8.03,27300.0
2009-01-02 11:30:00,8.03,8.03,7.94,7.95,37300.0,8.03,8.03,7.94,7.95,37300.0
2009-01-02 11:40:00,7.95,7.98,7.94,7.97,11200.0,7.95,7.98,7.94,7.97,11200.0
2009-01-02 11:50:00,7.98,7.98,7.94,7.96,12500.0,7.98,7.98,7.94,7.96,12500.0
2009-01-02 12:00:00,7.97,7.97,7.95,7.96,7000.0,7.97,7.97,7.95,7.96,7000.0
2009-01-02 12:10:00,7.95,7.99,7.95,7.98,12400.0,7.95,7.99,7.95,7.98,12400.0
2009-01-02 12:20:00,7.98,8.0,7.98,8.0,7200.0,7.98,8.0,7.98,8.0,7200.0
2009-01-02 12:30:00,8.0,8.03,8.0,8.03,14600.0,8.0,8.03,8.0,8.03,14600.0
2009-01-02 12:40:00,8.03,8.03,8.02,8.03,5500.0,8.03,8.03,8.02,8.03,5500.0
2009-01-02 12:50:00,8.03,8.04,7.97,7.97,24600.0,8.03,8.04,7.97,7.97,24600.0
2009-01-02 13:00:00,7.99,7.99,7.94,7.98,15200.0,7.99,7.99,7.94,7.98,15200.0
2009-01-02 13:10:00,7.96,7.96,7.89,7.94,17800.0,7.96,7.96,7.89,7.94,17800.0
2009-01-02 13:20:00,7.94,7.96,7.93,7.96,8600.0,7.94,7.96,7.93,7.96,8600.0
2009-01-02 13:30:00,7.96,8.01,7.96,8.01,9600.0,7.96,8.01,7.96,8.01,9600.0
2009-01-02 13:40:00,8.01,8.02,8.0,8.01,4900.0,8.01,8.02,8.0,8.01,4900.0
2009-01-02 13:50:00,8.02,8.03,7.94,7.97,13700.0,8.02,8.03,7.94,7.97,13700.0
2009-01-02 14:00:00,7.97,7.97,7.87,7.89,45300.0,7.97,7.97,7.87,7.89,45300.0
2009-01-02 14:10:00,7.89,7.91,7.88,7.91,7000.0,7.89,7.91,7.88,7.91,7000.0
2009-01-02 14:20:00,7.91,8.0,7.91,7.99,30200.0,7.91,8.0,7.91,7.99,30200.0
2009-01-02 14:30:00,8.0,8.02,8.0,8.02,10900.0,8.0,8.02,8.0,8.02,10900.0
2009-01-02 14:40:00,8.01,8.02,7.98,7.98,12200.0,8.01,8.02,7.98,7.98,12200.0
2009-01-02 14:50:00,7.98,8.0,7.98,7.99,9300.0,7.98,8.0,7.98,7.99,9300.0
2009-01-02 15:00:00,7.99,8.01,7.95,7.98,12300.0,7.99,8.01,7.95,7.98,12300.0
2009-01-02 15:10:00,7.97,8.0,7.96,8.0,11900.0,7.97,8.0,7.96,8.0,11900.0
2009-01-02 15:20:00,8.0,8.0,7.96,7.98,21800.0,8.0,8.0,7.96,7.98,21800.0
2009-01-02 15:30:00,7.98,7.98,7.95,7.96,17700.0,7.98,7.98,7.95,7.96,17700.0
2009-01-02 15:40:00,7.96,7.99,7.95,7.95,26100.0,7.96,7.99,7.95,7.95,26100.0
2009-01-02 15:50:00,7.96,8.02,7.93,7.94,74500.0,7.96,8.02,7.93,7.94,74500.0
2009-01-05 09:30:00,7.91,7.96,7.88,7.94,31600.0,7.91,7.96,7.88,7.94,31600.0
2009-01-05 09:40:00,7.94,7.99,7.91,7.95,36800.0,7.94,7.99,7.91,7.95,36800.0
2009-01-05 09:50:00,7.94,7.98,7.94,7.98,45000.0,7.94,7.98,7.94,7.98,45000.0
2009-01-05 10:00:00,7.97,8.16,7.97,8.08,74600.0,7.97,8.16,7.97,8.08,74600.0
2009-01-05 10:10:00,8.09,8.1,8.07,8.08,25500.0,8.09,8.1,8.07,8.08,25500.0
2009-01-05 10:20:00,8.09,8.09,8.02,8.04,26300.0,8.09,8.09,8.02,8.04,26300.0
2009-01-05 10:30:00,8.04,8.17,8.03,8.17,80000.0,8.04,8.17,8.03,8.17,80000.0
2009-01-05 10:40:00,8.17,8.22,8.16,8.19,69800.0,8.17,8.22,8.16,8.19,69800.0
2009-01-05 10:50:00,8.19,8.22,8.17,8.21,41500.0,8.19,8.22,8.17,8.21,41500.0
2009-01-05 11:00:00,8.22,8.23,8.19,8.2,19100.0,8.22,8.23,8.19,8.2,19100.0
2009-01-05 11:10:00,8.2,8.21,8.19,8.19,27200.0,8.2,8.21,8.19,8.19,27200.0
2009-01-05 11:20:00,8.19,8.2,8.19,8.2,10800.0,8.19,8.2,8.19,8.2,10800.0
2009-01-05 11:30:00,8.19,8.2,8.17,8.17,19600.0,8.19,8.2,8.17,8.17,19600.0
2009-01-05 11:40:00,8.18,8.2,8.16,8.19,15800.0,8.18,8.2,8.16,8.19,15800.0
2009-01-05 11:50:00,8.19,8.2,8.11,8.11,27200.0,8.19,8.2,8.11,8.11,27200.0
2009-01-05 12:00:00,8.11,8.13,8.1,8.12,14500.0,8.11,8.13,8.1,8.12,14500.0
2009-01-05 12:10:00,8.13,8.2,8.11,8.19,18900.0,8.13,8.2,8.11,8.19,18900.0
2009-01-05 12:20:00,8.2,8.2,8.15,8.15,13600.0,8.2,8.2,8.15,8.15,13600.0
2009-01-05 12:30:00,8.16,8.18,8.15,8.18,9400.0,8.16,8.18,8.15,8.18,9400.0
2009-01-05 12:40:00,8.18,8.19,8.18,8.18,18000.0,8.18,8.19,8.18,8.18,18000.0
2009-01-05 12:50:00,8.19,8.19,8.16,8.19,40300.0,8.19,8.19,8.16,8.19,40300.0
2009-01-05 13:00:00,8.19,8.19,8.15,8.16,18100.0,8.19,8.19,8.15,8.16,18100.0
2009-01-05 13:10:00,8.16,8.17,8.15,8.15,15900.0,8.16,8.17,8.15,8.15,15900.0
2009-01-05 13:20:00,8.15,8.17,8.15,8.15,14500.0,8.15,8.17,8.15,8.15,14500.0
2009-01-05 13:30:00,8.15,8.19,8.15,8.18,22800.0,8.15,8.19,8.15,8.18,22800.0
2009-01-05 13:40:00,8.18,8.19,8.17,8.18,13500.0,8.18,8.19,8.17,8.18,13500.0
2009-01-05 13:50:00,8.19,8.2,8.18,8.19,9500.0,8.19,8.2,8.18,8.19,9500.0
2009-01-05 14:00:00,8.2,8.23,8.19,8.23,25000.0,8.2,8.23,8.19,8.23,25000.0
2009-01-05 14:10:00,8.22,8.23,8.18,8.18,15500.0,8.22,8.23,8.18,8.18,15500.0
2009-01-05 14:20:00,8.18,8.19,8.15,8.15,16300.0,8.18,8.19,8.15,8.15,16300.0
2009-01-05 14:30:00,8.16,8.18,8.1,8.15,30600.0,8.16,8.18,8.1,8.15,30600.0
2009-01-05 14:40:00,8.15,8.22,8.1,8.12,65400.0,8.15,8.22,8.1,8.12,65400.0
2009-01-05 14:50:00,8.12,8.16,8.08,8.11,16800.0,8.12,8.16,8.08,8.11,16800.0
2009-01-05 15:00:00,8.12,8.15,8.11,8.13,10700.0,8.12,8.15,8.11,8.13,10700.0
2009-01-05 15:10:00,8.13,8.13,8.12,8.12,27400.0,8.13,8.13,8.12,8.12,27400.0
2009-01-05 15:20:00,8.12,8.14,8.12,8.13,32800.0,8.12,8.14,8.12,8.13,32800.0
2009-01-05 15:30:00,8.12,8.14,8.12,8.13,25500.0,8.12,8.14,8.12,8.13,25500.0
2009-01-05 15:40:00,8.14,8.15,8.12,8.12,37400.0,8.14,8.15,8.12,8.12,37400.0
2009-01-05 15:50:00,8.12,8.17,8.12,8.14,73100.0,8.12,8.17,8.12,8.14,73100.0
2009-01-06 09:30:00,8.24,8.25,8.03,8.06,31300.0,8.24,8.25,8.03,8.06,31300.0
2009-01-06 09:40:00,8.05,8.1,8.01,8.1,40100.0,8.05,8.1,8.01,8.1,40100.0
2009-01-06 09:50:00,8.09,8.1,8.07,8.09,38200.0,8.09,8.1,8.07,8.09,38200.0
2009-01-06 10:00:00,8.09,8.12,8.04,8.04,40700.0,8.09,8.12,8.04,8.04,40700.0
2009-01-06 10:10:00,8.05,8.05,7.96,8.01,41200.0,8.05,8.05,7.96,8.01,41200.0
2009-01-06 10:20:00,8.01,8.04,7.99,8.0,34700.0,8.01,8.04,7.99,8.0,34700.0
2009-01-06 10:30:00,8.0,8.03,7.98,8.03,16500.0,8.0,8.03,7.98,8.03,16500.0
2009-01-06 10:40:00,8.03,8.06,8.02,8.05,17700.0,8.03,8.06,8.02,8.05,17700.0
2009-01-06 10:50:00,8.04,8.05,8.04,8.05,7200.0,8.04,8.05,8.04,8.05,7200.0
2009-01-06 11:00:00,8.04,8.05,7.98,7.99,26400.0,8.04,8.05,7.98,7.99,26400.0
2009-01-06 11:10:00,7.99,7.99,7.95,7.96,36600.0,7.99,7.99,7.95,7.96,36600.0
2009-01-06 11:20:00,7.96,7.96,7.95,7.95,8800.0,7.96,7.96,7.95,7.95,8800.0
2009-01-06 11:30:00,7.96,7.96,7.89,7.89,43800.0,7.96,7.96,7.89,7.89,43800.0
2009-01-06 11:40:00,7.89,8.03,7.89,8.03,43400.0,7.89,8.03,7.89,8.03,43400.0
2009-01-06 11:50:00,8.03,8.03,8.01,8.02,21100.0,8.03,8.03,8.01,8.02,21100.0
2009-01-06 12:00:00,8.02,8.03,7.99,8.03,23200.0,8.02,8.03,7.99,8.03,23200.0
2009-01-06 12:10:00,8.04,8.1,8.04,8.1,30800.0,8.04,8.1,8.04,8.1,30800.0
2009-01-06 12:20:00,8.11,8.22,8.09,8.21,75600.0,8.11,8.22,8.09,8.21,75600.0
2009-01-06 12:30:00,8.2,8.22,8.2,8.2,20900.0,8.2,8.22,8.2,8.2,20900.0
2009-01-06 12:40:00,8.21,8.21,8.13,8.14,25800.0,8.21,8.21,8.13,8.14,25800.0
2009-01-06 12:50:00,8.13,8.14,8.11,8.12,20200.0,8.13,8.14,8.11,8.12,20200.0
2009-01-06 13:00:00,8.11,8.12,8.07,8.07,10400.0,8.11,8.12,8.07,8.07,10400.0
2009-01-06 13:10:00,8.07,8.08,8.06,8.06,18600.0,8.07,8.08,8.06,8.06,18600.0
2009-01-06 13:20:00,8.06,8.07,8.03,8.05,29400.0,8.06,8.07,8.03,8.05,29400.0
2009-01-06 13:30:00,8.05,8.05,8.02,8.03,35000.0,8.05,8.05,8.02,8.03,35000.0
2009-01-06 13:40:00,8.03,8.04,8.02,8.04,22300.0,8.03,8.04,8.02,8.04,22300.0
2009-01-06 13:50:00,8.04,8.06,8.03,8.06,13000.0,8.04,8.06,8.03,8.06,13000.0
2009-01-06 14:00:00,8.06,8.06,8.04,8.05,11900.0,8.06,8.06,8.04,8.05,11900.0
2009-01-06 14:10:00,8.05,8.06,8.0,8.03,57300.0,8.05,8.06,8.0,8.03,57300.0
2009-01-06 14:20:00,8.03,8.04,8.03,8.03,13700.0,8.03,8.04,8.03,8.03,13700.0
2009-01-06 14:30:00,8.04,8.08,8.04,8.08,26800.0,8.04,8.08,8.04,8.08,26800.0
2009-01-06 14:40:00,8.07,8.18,8.07,8.14,78600.0,8.07,8.18,8.07,8.14,78600.0
2009-01-06 14:50:00,8.14,8.14,8.07,8.1,63000.0,8.14,8.14,8.07,8.1,63000.0
2009-01-06 15:00:00,8.11,8.13,8.07,8.07,36800.0,8.11,8.13,8.07,8.07,36800.0
2009-01-06 15:10:00,8.07,8.07,8.02,8.03,44700.0,8.07,8.07,8.02,8.03,44700.0
2009-01-06 15:20:00,8.03,8.03,7.96,7.97,47400.0,8.03,8.03,7.96,7.97,47400.0
2009-01-06 15:30:00,7.98,8.04,7.97,7.99,45100.0,7.98,8.04,7.97,7.99,45100.0
2009-01-06 15:40:00,7.99,8.03,7.99,8.03,31900.0,7.99,8.03,7.99,8.03,31900.0
2009-01-06 15:50:00,8.03,8.03,7.88,7.89,185100.0,8.03,8.03,7.88,7.89,185100.0
2009-01-07 09:30:00,7.96,7.97,7.75,7.84,66600.0,7.96,7.97,7.75,7.84,66600.0
2009-01-07 09:40:00,7.81,7.84,7.75,7.84,37600.0,7.81,7.84,7.75,7.84,37600.0
2009-01-07 09:50:00,7.84,7.88,7.8,7.81,24700.0,7.84,7.88,7.8,7.81,24700.0
2009-01-07 10:00:00,7.8,7.81,7.71,7.71,32200.0,7.8,7.81,7.71,7.71,32200.0
2009-01-07 10:10:00,7.71,7.72,7.66,7.66,40900.0,7.71,7.72,7.66,7.66,40900.0
2009-01-07 10:20:00,7.66,7.77,7.66,7.77,30000.0,7.66,7.77,7.66,7.77,30000.0
2009-01-07 10:30:00,7.76,7.79,7.75,7.79,28100.0,7.76,7.79,7.75,7.79,28100.0
2009-01-07 10:40:00,7.79,7.84,7.77,7.78,29400.0,7.79,7.84,7.77,7.78,29400.0
2009-01-07 10:50:00,7.77,7.77,7.75,7.76,19800.0,7.77,7.77,7.75,7.76,19800.0
2009-01-07 11:00:00,7.75,7.76,7.75,7.76,9900.0,7.75,7.76,7.75,7.76,9900.0
2009-01-07 11:10:00,7.76,7.76,7.75,7.76,13900.0,7.76,7.76,7.75,7.76,13900.0
2009-01-07 11:20:00,7.76,7.78,7.75,7.77,28500.0,7.76,7.78,7.75,7.77,28500.0
2009-01-07 11:30:00,7.76,7.76,7.75,7.76,6600.0,7.76,7.76,7.75,7.76,6600.0
2009-01-07 11:40:00,7.76,7.83,7.75,7.83,30700.0,7.76,7.83,7.75,7.83,30700.0
2009-01-07 11:50:00,7.83,7.83,7.79,7.79,10200.0,7.83,7.83,7.79,7.79,10200.0
2009-01-07 12:00:00,7.8,7.8,7.79,7.79,5600.0,7.8,7.8,7.79,7.79,5600.0
2009-01-07 12:10:00,7.78,7.79,7.75,7.76,10200.0,7.78,7.79,7.75,7.76,10200.0
2009-01-07 12:20:00,7.76,7.77,7.76,7.77,7000.0,7.76,7.77,7.76,7.77,7000.0
2009-01-07 12:30:00,7.76,7.77,7.76,7.76,6300.0,7.76,7.77,7.76,7.76,6300.0
2009-01-07 12:40:00,7.76,7.77,7.75,7.75,5500.0,7.76,7.77,7.75,7.75,5500.0
2009-01-07 12:50:00,7.75,7.76,7.75,7.75,19000.0,7.75,7.76,7.75,7.75,19000.0
2009-01-07 13:00:00,7.76,7.76,7.75,7.75,3000.0,7.76,7.76,7.75,7.75,3000.0
2009-01-07 13:10:00,7.76,7.76,7.75,7.75,11300.0,7.76,7.76,7.75,7.75,11300.0
2009-01-07 13:20:00,7.75,7.76,7.75,7.75,10100.0,7.75,7.76,7.75,7.75,10100.0
2009-01-07 13:30:00,7.76,7.76,7.75,7.76,7700.0,7.76,7.76,7.75,7.76,7700.0
2009-01-07 13:40:00,7.75,7.76,7.75,7.75,7000.0,7.75,7.76,7.75,7.75,7000.0
2009-01-07 13:50:00,7.75,7.76,7.75,7.76,14500.0,7.75,7.76,7.75,7.76,14500.0
2009-01-07 14:00:00,7.75,7.76,7.75,7.76,10300.0,7.75,7.76,7.75,7.76,10300.0
2009-01-07 14:10:00,7.75,7.76,7.7,7.71,18300.0,7.75,7.76,7.7,7.71,18300.0
2009-01-07 14:20:00,7.71,7.72,7.67,7.68,13400.0,7.71,7.72,7.67,7.68,13400.0
2009-01-07 14:30:00,7.68,7.72,7.68,7.7,21000.0,7.68,7.72,7.68,7.7,21000.0
2009-01-07 14:40:00,7.7,7.71,7.7,7.7,21500.0,7.7,7.71,7.7,7.7,21500.0
2009-01-07 14:50:00,7.7,7.7,7.7,7.7,7800.0,7.7,7.7,7.7,7.7,7800.0
2009-01-07 15:00:00,7.7,7.71,7.67,7.69,29900.0,7.7,7.71,7.67,7.69,29900.0
2009-01-07 15:10:00,7.68,7.69,7.67,7.69,13500.0,7.68,7.69,7.67,7.69,13500.0
2009-01-07 15:20:00,7.7,7.74,7.69,7.73,23000.0,7.7,7.74,7.69,7.73,23000.0
2009-01-07 15:30:00,7.73,7.78,7.73,7.73,45600.0,7.73,7.78,7.73,7.73,45600.0
2009-01-07 15:40:00,7.74,7.74,7.71,7.71,20100.0,7.74,7.74,7.71,7.71,20100.0
2009-01-07 15:50:00,7.72,7.73,7.69,7.73,57900.0,7.72,7.73,7.69,7.73,57900.0
2009-01-08 09:30:00,7.63,7.74,7.63,7.71,16200.0,7.63,7.74,7.63,7.71,16200.0
2009-01-08 09:40:00,7.72,7.73,7.72,7.73,8200.0,7.72,7.73,7.72,7.73,8200.0
2009-01-08 09:50:00,7.72,7.75,7.72,7.75,14000.0,7.72,7.75,7.72,7.75,14000.0
2009-01-08 10:00:00,7.77,7.77,7.68,7.7,69200.0,7.77,7.77,7.68,7.7,69200.0
2009-01-08 10:10:00,7.71,7.71,7.67,7.68,12000.0,7.71,7.71,7.67,7.68,12000.0
2009-01-08 10:20:00,7.69,7.69,7.63,7.67,18100.0,7.69,7.69,7.63,7.67,18100.0
2009-01-08 10:30:00,7.67,7.67,7.62,7.65,26400.0,7.67,7.67,7.62,7.65,26400.0
2009-01-08 10:40:00,7.64,7.7,7.62,7.7,16900.0,7.64,7.7,7.62,7.7,16900.0
2009-01-08 10:50:00,7.7,7.7,7.68,7.7,19500.0,7.7,7.7,7.68,7.7,19500.0
2009-01-08 11:00:00,7.7,7.75,7.7,7.74,16000.0,7.7,7.75,7.7,7.74,16000.0
2009-01-08 11:10:00,7.73,7.73,7.69,7.69,23100.0,7.73,7.73,7.69,7.69,23100.0
2009-01-08 11:20:00,7.7,7.73,7.7,7.72,22200.0,7.7,7.73,7.7,7.72,22200.0
2009-01-08 11:30:00,7.71,7.72,7.7,7.72,14700.0,7.71,7.72,7.7,7.72,14700.0
2009-01-08 11:40:00,7.72,7.74,7.72,7.74,16100.0,7.72,7.74,7.72,7.74,16100.0
2009-01-08 11:50:00,7.73,7.79,7.73,7.77,31000.0,7.73,7.79,7.73,7.77,31000.0
2009-01-08 12:00:00,7.76,7.8,7.76,7.79,19000.0,7.76,7.8,7.76,7.79,19000.0
2009-01-08 12:10:00,7.79,7.86,7.79,7.84,27900.0,7.79,7.86,7.79,7.84,27900.0
2009-01-08 12:20:00,7.83,7.84,7.77,7.77,28500.0,7.83,7.84,7.77,7.77,28500.0
2009-01-08 12:30:00,7.77,7.79,7.76,7.78,14100.0,7.77,7.79,7.76,7.78,14100.0
2009-01-08 12:40:00,7.78,7.79,7.77,7.77,7700.0,7.78,7.79,7.77,7.77,7700.0
2009-01-08 12:50:00,7.77,7.8,7.77,7.8,10000.0,7.77,7.8,7.77,7.8,10000.0
2009-01-08 13:00:00,7.79,7.8,7.75,7.75,16400.0,7.79,7.8,7.75,7.75,16400.0
2009-01-08 13:10:00,7.75,7.77,7.74,7.75,48000.0,7.75,7.77,7.74,7.75,48000.0
2009-01-08 13:20:00,7.75,7.76,7.72,7.73,16900.0,7.75,7.76,7.72,7.73,16900.0
2009-01-08 13:30:00,7.73,7.75,7.72,7.74,15600.0,7.73,7.75,7.72,7.74,15600.0
2009-01-08 13:40:00,7.74,7.76,7.73,7.76,15200.0,7.74,7.76,7.73,7.76,15200.0
2009-01-08 13:50:00,7.76,7.77,7.75,7.77,13300.0,7.76,7.77,7.75,7.77,13300.0
2009-01-08 14:00:00,7.76,7.77,7.75,7.75,24100.0,7.76,7.77,7.75,7.75,24100.0
2009-01-08 14:10:00,7.75,7.81,7.75,7.8,20400.0,7.75,7.81,7.75,7.8,20400.0
2009-01-08 14:20:00,7.8,7.96,7.79,7.96,114800.0,7.8,7.96,7.79,7.96,114800.0
2009-01-08 14:30:00,7.95,7.96,7.91,7.91,35300.0,7.95,7.96,7.91,7.91,35300.0
2009-01-08 14:40:00,7.92,8.03,7.91,8.02,44800.0,7.92,8.03,7.91,8.02,44800.0
2009-01-08 14:50:00,8.02,8.15,8.02,8.08,55600.0,8.02,8.15,8.02,8.08,55600.0
2009-01-08 15:00:00,8.09,8.17,8.07,8.08,49300.0,8.09,8.17,8.07,8.08,49300.0
2009-01-08 15:10:00,8.08,8.1,8.06,8.07,35500.0,8.08,8.1,8.06,8.07,35500.0
2009-01-08 15:20:00,8.07,8.1,8.04,8.07,37900.0,8.07,8.1,8.04,8.07,37900.0
2009-01-08 15:30:00,8.07,8.1,8.04,8.06,47800.0,8.07,8.1,8.04,8.06,47800.0
2009-01-08 15:40:00,8.06,8.12,8.06,8.11,46600.0,8.06,8.12,8.06,8.11,46600.0
2009-01-08 15:50:00,8.11,8.12,8.07,8.11,112900.0,8.11,8.12,8.07,8.11,112900.0
2009-01-09 09:30:00,8.11,8.16,7.95,7.96,23000.0,8.11,8.16,7.95,7.96,23000.0
2009-01-09 09:40:00,7.98,8.17,7.94,8.06,27300.0,7.98,8.17,7.94,8.06,27300.0
2009-01-09 09:50:00,8.05,8.05,7.95,7.96,11100.0,8.05,8.05,7.95,7.96,11100.0
2009-01-09 10:00:00,7.96,8.08,7.95,8.06,21400.0,7.96,8.08,7.95,8.06,21400.0
2009-01-09 10:10:00,8.05,8.06,7.93,7.96,56100.0,8.05,8.06,7.93,7.96,56100.0
2009-01-09 10:20:00,7.95,8.06,7.95,8.01,39800.0,7.95,8.06,7.95,8.01,39800.0
2009-01-09 10:30:00,7.99,7.99,7.96,7.96,16500.0,7.99,7.99,7.96,7.96,16500.0
2009-01-09 10:40:00,7.96,7.97,7.95,7.97,11500.0,7.96,7.97,7.95,7.97,11500.0
2009-01-09 10:50:00,8.01,8.07,8.0,8.07,43700.0,8.01,8.07,8.0,8.07,43700.0
2009-01-09 11:00:00,8.07,8.08,8.0,8.01,7700.0,8.07,8.08,8.0,8.01,7700.0
2009-01-09 11:10:00,8.0,8.0,7.98,8.0,18400.0,8.0,8.0,7.98,8.0,18400.0
2009-01-09 11:20:00,8.0,8.07,8.0,8.04,63100.0,8.0,8.07,8.0,8.04,63100.0
2009-01-09 11:30:00,8.04,8.05,8.04,8.05,9300.0,8.04,8.05,8.04,8.05,9300.0
2009-01-09 11:40:00,8.04,8.04,8.0,8.0,43100.0,8.04,8.04,8.0,8.0,43100.0
2009-01-09 11:50:00,8.0,8.01,7.99,8.0,16400.0,8.0,8.01,7.99,8.0,16400.0
2009-01-09 12:00:00,8.0,8.08,8.0,8.06,32700.0,8.0,8.08,8.0,8.06,32700.0
2009-01-09 12:10:00,8.05,8.05,8.0,8.0,5300.0,8.05,8.05,8.0,8.0,5300.0
2009-01-09 12:20:00,8.02,8.04,8.02,8.03,3900.0,8.02,8.04,8.02,8.03,3900.0
2009-01-09 12:30:00,8.02,8.03,8.01,8.03,3200.0,8.02,8.03,8.01,8.03,3200.0
2009-01-09 12:40:00,8.02,8.02,8.0,8.0,4200.0,8.02,8.02,8.0,8.0,4200.0
2009-01-09 12:50:00,8.0,8.01,8.0,8.01,7900.0,8.0,8.01,8.0,8.01,7900.0
2009-01-09 13:00:00,8.01,8.02,8.0,8.01,9500.0,8.01,8.02,8.0,8.01,9500.0
2009-01-09 13:10:00,8.01,8.01,8.0,8.01,14100.0,8.01,8.01,8.0,8.01,14100.0
2009-01-09 13:20:00,8.0,8.01,7.99,8.01,26700.0,8.0,8.01,7.99,8.01,26700.0
2009-01-09 13:30:00,8.01,8.01,7.99,8.0,5300.0,8.01,8.01,7.99,8.0,5300.0
2009-01-09 13:40:00,8.01,8.01,8.0,8.01,10600.0,8.01,8.01,8.0,8.01,10600.0
2009-01-09 13:50:00,8.01,8.01,7.99,8.01,26700.0,8.01,8.01,7.99,8.01,26700.0
2009-01-09 14:00:00,8.0,8.01,8.0,8.01,9700.0,8.0,8.01,8.0,8.01,9700.0
2009-01-09 14:10:00,8.0,8.01,7.99,8.0,6500.0,8.0,8.01,7.99,8.0,6500.0
2009-01-09 14:20:00,8.0,8.0,7.97,7.99,6200.0,8.0,8.0,7.97,7.99,6200.0
2009-01-09 14:30:00,8.0,8.04,8.0,8.02,10000.0,8.0,8.04,8.0,8.02,10000.0
2009-01-09 14:40:00,8.02,8.02,8.0,8.01,10800.0,8.02,8.02,8.0,8.01,10800.0
2009-01-09 14:50:00,8.01,8.01,7.99,8.0,5300.0,8.01,8.01,7.99,8.0,5300.0
2009-01-09 15:00:00,7.99,8.0,7.94,7.95,7800.0,7.99,8.0,7.94,7.95,7800.0
2009-01-09 15:10:00,7.95,7.96,7.91,7.93,10800.0,7.95,7.96,7.91,7.93,10800.0
2009-01-09 15:20:00,7.94,7.94,7.9,7.92,26000.0,7.94,7.94,7.9,7.92,26000.0
2009-01-09 15:30:00,7.92,7.94,7.9,7.91,11300.0,7.92,7.94,7.9,7.91,11300.0
2009-01-09 15:40:00,7.91,7.93,7.86,7.86,40400.0,7.91,7.93,7.86,7.86,40400.0
2009-01-09 15:50:00,7.86,7.88,7.82,7.86,56500.0,7.86,7.88,7.82,7.86,56500.0
2009-01-12 09:30:00,8.08,8.08,7.81,7.82,12800.0,8.08,8.08,7.81,7.82,12800.0
2009-01-12 09:40:00,7.8,7.84,7.75,7.84,12400.0,7.8,7.84,7.75,7.84,12400.0
2009-01-12 09:50:00,7.84,7.84,7.79,7.82,19500.0,7.84,7.84,7.79,7.82,19500.0
2009-01-12 10:00:00,7.79,7.87,7.73,7.74,84600.0,7.79,7.87,7.73,7.74,84600.0
2009-01-12 10:10:00,7.75,7.8,7.73,7.74,20700.0,7.75,7.8,7.73,7.74,20700.0
2009-01-12 10:20:00,7.74,7.76,7.71,7.76,12900.0,7.74,7.76,7.71,7.76,12900.0
2009-01-12 10:30:00,7.75,7.83,7.75,7.81,48900.0,7.75,7.83,7.75,7.81,48900.0
2009-01-12 10:40:00,7.81,7.83,7.81,7.82,3300.0,7.81,7.83,7.81,7.82,3300.0
2009-01-12 10:50:00,7.83,7.84,7.82,7.84,8200.0,7.83,7.84,7.82,7.84,8200.0
2009-01-12 11:00:00,7.82,7.82,7.8,7.81,10700.0,7.82,7.82,7.8,7.81,10700.0
2009-01-12 11:10:00,7.8,7.8,7.78,7.78,31200.0,7.8,7.8,7.78,7.78,31200.0
2009-01-12 11:20:00,7.79,7.83,7.79,7.82,23100.0,7.79,7.83,7.79,7.82,23100.0
2009-01-12 11:30:00,7.83,7.83,7.76,7.76,16400.0,7.83,7.83,7.76,7.76,16400.0
2009-01-12 11:40:00,7.75,7.78,7.75,7.75,9000.0,7.75,7.78,7.75,7.75,9000.0
2009-01-12 11:50:00,7.74,7.77,7.74,7.75,9400.0,7.74,7.77,7.74,7.75,9400.0
2009-01-12 12:00:00,7.75,7.75,7.72,7.73,5400.0,7.75,7.75,7.72,7.73,5400.0
2009-01-12 12:10:00,7.73,7.75,7.73,7.73,9000.0,7.73,7.75,7.73,7.73,9000.0
2009-01-12 12:20:00,7.74,7.75,7.73,7.75,6400.0,7.74,7.75,7.73,7.75,6400.0
2009-01-12 12:30:00,7.74,7.78,7.73,7.78,3200.0,7.74,7.78,7.73,7.78,3200.0
2009-01-12 12:40:00,7.78,7.78,7.77,7.77,3600.0,7.78,7.78,7.77,7.77,3600.0
2009-01-12 12:50:00,7.77,7.78,7.77,7.77,2500.0,7.77,7.78,7.77,7.77,2500.0
2009-01-12 13:00:00,7.77,7.78,7.77,7.77,4000.0,7.77,7.78,7.77,7.77,4000.0
2009-01-12 13:10:00,7.77,7.79,7.77,7.78,44100.0,7.77,7.79,7.77,7.78,44100.0
2009-01-12 13:20:00,7.78,7.78,7.77,7.77,45200.0,7.78,7.78,7.77,7.77,45200.0
2009-01-12 13:30:00,7.78,7.78,7.75,7.75,39100.0,7.78,7.78,7.75,7.75,39100.0
2009-01-12 13:40:00,7.74,7.78,7.74,7.76,10900.0,7.74,7.78,7.74,7.76,10900.0
2009-01-12 13:50:00,7.77,7.78,7.76,7.76,12600.0,7.77,7.78,7.76,7.76,12600.0
2009-01-12 14:00:00,7.76,7.76,7.71,7.72,49100.0,7.76,7.76,7.71,7.72,49100.0
2009-01-12 14:10:00,7.72,7.74,7.71,7.73,17600.0,7.72,7.74,7.71,7.73,17600.0
2009-01-12 14:20:00,7.72,7.73,7.66,7.69,19200.0,7.72,7.73,7.66,7.69,19200.0
2009-01-12 14:30:00,7.69,7.69,7.59,7.59,39200.0,7.69,7.69,7.59,7.59,39200.0
2009-01-12 14:40:00,7.6,7.6,7.48,7.5,43100.0,7.6,7.6,7.48,7.5,43100.0
2009-01-12 14:50:00,7.49,7.53,7.49,7.5,24200.0,7.49,7.53,7.49,7.5,24200.0
2009-01-12 15:00:00,7.5,7.57,7.5,7.55,30900.0,7.5,7.57,7.5,7.55,30900.0
2009-01-12 15:10:00,7.55,7.56,7.5,7.51,50700.0,7.55,7.56,7.5,7.51,50700.0
2009-01-12 15:20:00,7.51,7.52,7.46,7.47,41400.0,7.51,7.52,7.46,7.47,41400.0
2009-01-12 15:30:00,7.46,7.5,7.42,7.43,31300.0,7.46,7.5,7.42,7.43,31300.0
2009-01-12 15:40:00,7.44,7.48,7.42,7.46,40800.0,7.44,7.48,7.42,7.46,40800.0
2009-01-12 15:50:00,7.46,7.52,7.45,7.49,78100.0,7.46,7.52,7.45,7.49,78100.0
2009-01-13 09:30:00,7.55,7.73,7.37,7.43,44600.0,7.55,7.73,7.37,7.43,44600.0
2009-01-13 09:40:00,7.43,7.54,7.43,7.53,95700.0,7.43,7.54,7.43,7.53,95700.0
2009-01-13 09:50:00,7.54,7.56,7.49,7.51,117900.0,7.54,7.56,7.49,7.51,117900.0
2009-01-13 10:00:00,7.5,7.51,7.44,7.5,24400.0,7.5,7.51,7.44,7.5,24400.0
2009-01-13 10:10:00,7.51,7.57,7.5,7.51,28000.0,7.51,7.57,7.5,7.51,28000.0
2009-01-13 10:20:00,7.5,7.51,7.49,7.5,23000.0,7.5,7.51,7.49,7.5,23000.0
2009-01-13 10:30:00,7.51,7.52,7.39,7.43,33700.0,7.51,7.52,7.39,7.43,33700.0
2009-01-13 10:40:00,7.43,7.45,7.43,7.45,25100.0,7.43,7.45,7.43,7.45,25100.0
2009-01-13 10:50:00,7.45,7.5,7.44,7.5,30600.0,7.45,7.5,7.44,7.5,30600.0
2009-01-13 11:00:00,7.5,7.51,7.49,7.5,17000.0,7.5,7.51,7.49,7.5,17000.0
2009-01-13 11:10:00,7.51,7.51,7.46,7.48,19700.0,7.51,7.51,7.46,7.48,19700.0
2009-01-13 11:20:00,7.47,7.5,7.47,7.48,79000.0,7.47,7.5,7.47,7.48,79000.0
2009-01-13 11:30:00,7.48,7.48,7.46,7.47,9500.0,7.48,7.48,7.46,7.47,9500.0
2009-01-13 11:40:00,7.49,7.51,7.48,7.51,82800.0,7.49,7.51,7.48,7.51,82800.0
2009-01-13 11:50:00,7.5,7.51,7.45,7.51,85000.0,7.5,7.51,7.45,7.51,85000.0
2009-01-13 12:00:00,7.51,7.51,7.5,7.51,15200.0,7.51,7.51,7.5,7.51,15200.0
2009-01-13 12:10:00,7.51,7.51,7.5,7.5,17200.0,7.51,7.51,7.5,7.5,17200.0
2009-01-13 12:20:00,7.5,7.51,7.5,7.51,3900.0,7.5,7.51,7.5,7.51,3900.0
2009-01-13 12:30:00,7.51,7.51,7.5,7.5,9300.0,7.51,7.51,7.5,7.5,9300.0
2009-01-13 12:40:00,7.51,7.51,7.47,7.47,15300.0,7.51,7.51,7.47,7.47,15300.0
2009-01-13 12:50:00,7.48,7.5,7.48,7.49,9200.0,7.48,7.5,7.48,7.49,9200.0
2009-01-13 13:00:00,7.49,7.49,7.43,7.43,6400.0,7.49,7.49,7.43,7.43,6400.0
2009-01-13 13:10:00,7.43,7.44,7.41,7.43,9900.0,7.43,7.44,7.41,7.43,9900.0
2009-01-13 13:20:00,7.42,7.42,7.39,7.39,10100.0,7.42,7.42,7.39,7.39,10100.0
2009-01-13 13:30:00,7.39,7.4,7.39,7.4,4300.0,7.39,7.4,7.39,7.4,4300.0
2009-01-13 13:40:00,7.4,7.4,7.37,7.38,29400.0,7.4,7.4,7.37,7.38,29400.0
2009-01-13 13:50:00,7.38,7.38,7.33,7.33,8900.0,7.38,7.38,7.33,7.33,8900.0
2009-01-13 14:00:00,7.33,7.33,7.27,7.27,40200.0,7.33,7.33,7.27,7.27,40200.0
2009-01-13 14:10:00,7.27,7.29,7.26,7.28,11800.0,7.27,7.29,7.26,7.28,11800.0
2009-01-13 14:20:00,7.28,7.28,7.2,7.22,31700.0,7.28,7.28,7.2,7.22,31700.0
2009-01-13 14:30:00,7.22,7.29,7.17,7.29,70700.0,7.22,7.29,7.17,7.29,70700.0
2009-01-13 14:40:00,7.29,7.32,7.28,7.31,39100.0,7.29,7.32,7.28,7.31,39100.0
2009-01-13 14:50:00,7.31,7.31,7.2,7.2,36600.0,7.31,7.31,7.2,7.2,36600.0
2009-01-13 15:00:00,7.21,7.24,7.19,7.2,35100.0,7.21,7.24,7.19,7.2,35100.0
2009-01-13 15:10:00,7.18,7.23,7.18,7.22,17100.0,7.18,7.23,7.18,7.22,17100.0
2009-01-13 15:20:00,7.22,7.25,7.21,7.22,25600.0,7.22,7.25,7.21,7.22,25600.0
2009-01-13 15:30:00,7.22,7.22,7.1,7.17,66900.0,7.22,7.22,7.1,7.17,66900.0
2009-01-13 15:40:00,7.16,7.19,7.12,7.14,79700.0,7.16,7.19,7.12,7.14,79700.0
2009-01-13 15:50:00,7.13,7.14,7.04,7.1,145100.0,7.13,7.14,7.04,7.1,145100.0
2009-01-14 09:30:00,7.05,7.12,7.03,7.12,41800.0,7.05,7.12,7.03,7.12,41800.0
2009-01-14 09:40:00,7.11,7.12,7.03,7.03,14900.0,7.11,7.12,7.03,7.03,14900.0
2009-01-14 09:50:00,7.03,7.03,6.91,6.98,38700.0,7.03,7.03,6.91,6.98,38700.0
2009-01-14 10:00:00,6.98,7.0,6.97,6.97,32900.0,6.98,7.0,6.97,6.97,32900.0
2009-01-14 10:10:00,6.98,6.99,6.96,6.97,26200.0,6.98,6.99,6.96,6.97,26200.0
2009-01-14 10:20:00,6.96,6.98,6.96,6.97,9400.0,6.96,6.98,6.96,6.97,9400.0
2009-01-14 10:30:00,6.97,6.97,6.93,6.93,31200.0,6.97,6.97,6.93,6.93,31200.0
2009-01-14 10:40:00,6.93,6.94,6.93,6.93,19000.0,6.93,6.94,6.93,6.93,19000.0
2009-01-14 10:50:00,6.93,6.93,6.84,6.9,33400.0,6.93,6.93,6.84,6.9,33400.0
2009-01-14 11:00:00,6.89,6.9,6.87,6.88,12500.0,6.89,6.9,6.87,6.88,12500.0
2009-01-14 11:10:00,6.88,6.88,6.84,6.88,17200.0,6.88,6.88,6.84,6.88,17200.0
2009-01-14 11:20:00,6.88,6.97,6.87,6.97,26800.0,6.88,6.97,6.87,6.97,26800.0
2009-01-14 11:30:00,6.96,6.98,6.96,6.97,14300.0,6.96,6.98,6.96,6.97,14300.0
2009-01-14 11:40:00,6.98,6.99,6.97,6.97,27700.0,6.98,6.99,6.97,6.97,27700.0
2009-01-14 11:50:00,6.97,7.04,6.97,7.04,42100.0,6.97,7.04,6.97,7.04,42100.0
2009-01-14 12:00:00,7.03,7.12,7.02,7.02,41700.0,7.03,7.12,7.02,7.02,41700.0
2009-01-14 12:10:00,7.03,7.03,7.0,7.0,9500.0,7.03,7.03,7.0,7.0,9500.0
2009-01-14 12:20:00,7.0,7.01,7.0,7.0,15400.0,7.0,7.01,7.0,7.0,15400.0
2009-01-14 12:30:00,7.01,7.01,6.97,6.98,28200.0,7.01,7.01,6.97,6.98,28200.0
2009-01-14 12:40:00,6.98,7.04,6.97,7.02,48000.0,6.98,7.04,6.97,7.02,48000.0
2009-01-14 12:50:00,7.01,7.02,7.0,7.0,17800.0,7.01,7.02,7.0,7.0,17800.0
2009-01-14 13:00:00,7.0,7.03,7.0,7.01,16500.0,7.0,7.03,7.0,7.01,16500.0
2009-01-14 13:10:00,7.01,7.04,7.0,7.04,19500.0,7.01,7.04,7.0,7.04,19500.0
2009-01-14 13:20:00,7.03,7.05,6.97,6.98,60000.0,7.03,7.05,6.97,6.98,60000.0
2009-01-14 13:30:00,6.98,7.01,6.98,7.0,12600.0,6.98,7.01,6.98,7.0,12600.0
2009-01-14 13:40:00,7.0,7.06,7.0,7.05,18400.0,7.0,7.06,7.0,7.05,18400.0
2009-01-14 13:50:00,7.05,7.06,7.04,7.05,18900.0,7.05,7.06,7.04,7.05,18900.0
2009-01-14 14:00:00,7.05,7.05,7.02,7.03,12100.0,7.05,7.05,7.02,7.03,12100.0
2009-01-14 14:10:00,7.04,7.04,7.03,7.03,12500.0,7.04,7.04,7.03,7.03,12500.0
2009-01-14 14:20:00,7.03,7.04,7.01,7.01,14200.0,7.03,7.04,7.01,7.01,14200.0
2009-01-14 14:30:00,7.01,7.13,7.01,7.13,28400.0,7.01,7.13,7.01,7.13,28400.0
2009-01-14 14:40:00,7.13,7.17,7.11,7.12,30500.0,7.13,7.17,7.11,7.12,30500.0
2009-01-14 14:50:00,7.11,7.12,7.04,7.05,23400.0,7.11,7.12,7.04,7.05,23400.0
2009-01-14 15:00:00,7.04,7.05,7.0,7.01,20200.0,7.04,7.05,7.0,7.01,20200.0
2009-01-14 15:10:00,7.01,7.05,7.0,7.01,33000.0,7.01,7.05,7.0,7.01,33000.0
2009-01-14 15:20:00,7.01,7.05,7.0,7.0,32000.0,7.01,7.05,7.0,7.0,32000.0
2009-01-14 15:30:00,7.0,7.05,6.99,7.04,37300.0,7.0,7.05,6.99,7.04,37300.0
2009-01-14 15:40:00,7.04,7.1,7.02,7.09,52700.0,7.04,7.1,7.02,7.09,52700.0
2009-01-14 15:50:00,7.09,7.14,7.07,7.12,109300.0,7.09,7.14,7.07,7.12,109300.0
2009-01-15 09:30:00,6.95,7.13,6.95,7.1,19300.0,6.95,7.13,6.95,7.1,19300.0
2009-01-15 09:40:00,7.11,7.12,6.91,6.98,31100.0,7.11,7.12,6.91,6.98,31100.0
2009-01-15 09:50:00,6.99,7.09,6.95,7.08,17900.0,6.99,7.09,6.95,7.08,17900.0
2009-01-15 10:00:00,7.08,7.08,7.04,7.07,14700.0,7.08,7.08,7.04,7.07,14700.0
2009-01-15 10:10:00,7.07,7.08,6.92,6.99,46800.0,7.07,7.08,6.92,6.99,46800.0
2009-01-15 10:20:00,7.0,7.08,6.98,7.03,66300.0,7.0,7.08,6.98,7.03,66300.0
2009-01-15 10:30:00,7.03,7.04,6.99,7.0,15600.0,7.03,7.04,6.99,7.0,15600.0
2009-01-15 10:40:00,7.0,7.01,6.97,6.97,12700.0,7.0,7.01,6.97,6.97,12700.0
2009-01-15 10:50:00,6.98,7.0,6.97,6.99,21200.0,6.98,7.0,6.97,6.99,21200.0
2009-01-15 11:00:00,6.99,7.0,6.99,6.99,9500.0,6.99,7.0,6.99,6.99,9500.0
2009-01-15 11:10:00,6.99,7.0,6.99,6.99,12600.0,6.99,7.0,6.99,6.99,12600.0
2009-01-15 11:20:00,6.99,6.99,6.98,6.99,10800.0,6.99,6.99,6.98,6.99,10800.0
2009-01-15 11:30:00,6.99,6.99,6.98,6.99,10900.0,6.99,6.99,6.98,6.99,10900.0
2009-01-15 11:40:00,6.99,7.02,6.98,6.99,24400.0,6.99,7.02,6.98,6.99,24400.0
2009-01-15 11:50:00,6.99,6.99,6.98,6.98,8600.0,6.99,6.99,6.98,6.98,8600.0
2009-01-15 12:00:00,6.98,6.99,6.97,6.98,26400.0,6.98,6.99,6.97,6.98,26400.0
2009-01-15 12:10:00,6.98,6.98,6.97,6.98,8700.0,6.98,6.98,6.97,6.98,8700.0
2009-01-15 12:20:00,6.97,6.98,6.94,6.95,13000.0,6.97,6.98,6.94,6.95,13000.0
2009-01-15 12:30:00,6.95,6.99,6.93,6.98,24300.0,6.95,6.99,6.93,6.98,24300.0
2009-01-15 12:40:00,6.99,6.99,6.97,6.97,9600.0,6.99,6.99,6.97,6.97,9600.0
2009-01-15 12:50:00,6.97,6.99,6.96,6.97,17100.0,6.97,6.99,6.96,6.97,17100.0
2009-01-15 13:00:00,6.97,6.98,6.95,6.95,7400.0,6.97,6.98,6.95,6.95,7400.0
2009-01-15 13:10:00,6.96,6.96,6.94,6.95,12900.0,6.96,6.96,6.94,6.95,12900.0
2009-01-15 13:20:00,6.95,6.97,6.95,6.97,12700.0,6.95,6.97,6.95,6.97,12700.0
2009-01-15 13:30:00,6.97,7.0,6.97,7.0,9700.0,6.97,7.0,6.97,7.0,9700.0
2009-01-15 13:40:00,6.99,7.0,6.96,6.96,34500.0,6.99,7.0,6.96,6.96,34500.0
2009-01-15 13:50:00,6.96,7.08,6.96,7.08,14300.0,6.96,7.08,6.96,7.08,14300.0
2009-01-15 14:00:00,7.08,7.1,7.04,7.07,16300.0,7.08,7.1,7.04,7.07,16300.0
2009-01-15 14:10:00,7.07,7.09,6.99,7.06,71800.0,7.07,7.09,6.99,7.06,71800.0
2009-01-15 14:20:00,7.06,7.1,7.01,7.02,31200.0,7.06,7.1,7.01,7.02,31200.0
2009-01-15 14:30:00,7.02,7.14,7.02,7.09,23300.0,7.02,7.14,7.02,7.09,23300.0
2009-01-15 14:40:00,7.09,7.18,7.09,7.11,45700.0,7.09,7.18,7.09,7.11,45700.0
2009-01-15 14:50:00,7.15,7.16,7.07,7.08,22800.0,7.15,7.16,7.07,7.08,22800.0
2009-01-15 15:00:00,7.08,7.14,7.08,7.09,12900.0,7.08,7.14,7.08,7.09,12900.0
2009-01-15 15:10:00,7.1,7.21,7.1,7.2,11500.0,7.1,7.21,7.1,7.2,11500.0
2009-01-15 15:20:00,7.2,7.21,7.07,7.07,22800.0,7.2,7.21,7.07,7.07,22800.0
2009-01-15 15:30:00,7.07,7.08,7.0,7.01,48800.0,7.07,7.08,7.0,7.01,48800.0
2009-01-15 15:40:00,7.01,7.08,7.0,7.03,78200.0,7.01,7.08,7.0,7.03,78200.0
2009-01-15 15:50:00,7.03,7.11,6.99,7.09,117400.0,7.03,7.11,6.99,7.09,117400.0
2009-01-16 09:30:00,7.26,7.26,7.05,7.1,229000.0,7.26,7.26,7.05,7.1,229000.0
2009-01-16 09:40:00,7.1,7.28,7.03,7.23,88800.0,7.1,7.28,7.03,7.23,88800.0
2009-01-16 09:50:00,7.23,7.27,7.15,7.25,102800.0,7.23,7.27,7.15,7.25,102800.0
2009-01-16 10:00:00,7.26,7.29,7.24,7.24,87800.0,7.26,7.29,7.24,7.24,87800.0
2009-01-16 10:10:00,7.24,7.43,7.24,7.35,96900.0,7.24,7.43,7.24,7.35,96900.0
2009-01-16 10:20:00,7.35,7.43,7.32,7.4,19500.0,7.35,7.43,7.32,7.4,19500.0
2009-01-16 10:30:00,7.41,7.59,7.41,7.51,77400.0,7.41,7.59,7.41,7.51,77400.0
2009-01-16 10:40:00,7.5,7.5,7.41,7.42,91400.0,7.5,7.5,7.41,7.42,91400.0
2009-01-16 10:50:00,7.42,7.42,7.36,7.36,28500.0,7.42,7.42,7.36,7.36,28500.0
2009-01-16 11:00:00,7.37,7.4,7.31,7.32,30700.0,7.37,7.4,7.31,7.32,30700.0
2009-01-16 11:10:00,7.32,7.33,7.28,7.3,49200.0,7.32,7.33,7.28,7.3,49200.0
2009-01-16 11:20:00,7.3,7.32,7.28,7.32,16800.0,7.3,7.32,7.28,7.32,16800.0
2009-01-16 11:30:00,7.32,7.35,7.26,7.31,42300.0,7.32,7.35,7.26,7.31,42300.0
2009-01-16 11:40:00,7.31,7.4,7.31,7.36,31900.0,7.31,7.4,7.31,7.36,31900.0
2009-01-16 11:50:00,7.36,7.36,7.25,7.26,16000.0,7.36,7.36,7.25,7.26,16000.0
2009-01-16 12:00:00,7.27,7.28,7.26,7.26,13900.0,7.27,7.28,7.26,7.26,13900.0
2009-01-16 12:10:00,7.26,7.33,7.25,7.3,137600.0,7.26,7.33,7.25,7.3,137600.0
2009-01-16 12:20:00,7.3,7.32,7.27,7.3,66000.0,7.3,7.32,7.27,7.3,66000.0
2009-01-16 12:30:00,7.3,7.31,7.29,7.3,31100.0,7.3,7.31,7.29,7.3,31100.0
2009-01-16 12:40:00,7.31,7.31,7.3,7.3,9200.0,7.31,7.31,7.3,7.3,9200.0
2009-01-16 12:50:00,7.3,7.45,7.3,7.4,28100.0,7.3,7.45,7.3,7.4,28100.0
2009-01-16 13:00:00,7.4,7.41,7.39,7.4,10400.0,7.4,7.41,7.39,7.4,10400.0
2009-01-16 13:10:00,7.39,7.41,7.32,7.4,19300.0,7.39,7.41,7.32,7.4,19300.0
2009-01-16 13:20:00,7.4,7.4,7.31,7.32,6900.0,7.4,7.4,7.31,7.32,6900.0
2009-01-16 13:30:00,7.32,7.42,7.29,7.41,32400.0,7.32,7.42,7.29,7.41,32400.0
2009-01-16 13:40:00,7.41,7.41,7.4,7.4,4500.0,7.41,7.41,7.4,7.4,4500.0
2009-01-16 13:50:00,7.4,7.41,7.38,7.38,11600.0,7.4,7.41,7.38,7.38,11600.0
2009-01-16 14:00:00,7.39,7.46,7.35,7.46,17600.0,7.39,7.46,7.35,7.46,17600.0
2009-01-16 14:10:00,7.46,7.46,7.43,7.43,11800.0,7.46,7.46,7.43,7.43,11800.0
2009-01-16 14:20:00,7.43,7.51,7.43,7.48,58800.0,7.43,7.51,7.43,7.48,58800.0
2009-01-16 14:30:00,7.48,7.5,7.44,7.44,20900.0,7.48,7.5,7.44,7.44,20900.0
2009-01-16 14:40:00,7.45,7.51,7.44,7.5,32700.0,7.45,7.51,7.44,7.5,32700.0
2009-01-16 14:50:00,7.48,7.51,7.48,7.49,8800.0,7.48,7.51,7.48,7.49,8800.0
2009-01-16 15:00:00,7.48,7.51,7.46,7.49,14600.0,7.48,7.51,7.46,7.49,14600.0
2009-01-16 15:10:00,7.5,7.51,7.5,7.51,24400.0,7.5,7.51,7.5,7.51,24400.0
2009-01-16 15:20:00,7.52,7.54,7.48,7.48,34200.0,7.52,7.54,7.48,7.48,34200.0
2009-01-16 15:30:00,7.46,7.52,7.46,7.51,83700.0,7.46,7.52,7.46,7.51,83700.0
2009-01-16 15:40:00,7.51,7.54,7.47,7.51,78900.0,7.51,7.54,7.47,7.51,78900.0
2009-01-16 15:50:00,7.51,7.59,7.51,7.58,126400.0,7.51,7.59,7.51,7.58,126400.0
2009-01-20 09:30:00,7.58,7.63,7.57,7.61,48600.0,7.58,7.63,7.57,7.61,48600.0
2009-01-20 09:40:00,7.61,7.61,7.52,7.53,28000.0,7.61,7.61,7.52,7.53,28000.0
2009-01-20 09:50:00,7.53,7.53,7.43,7.43,26300.0,7.53,7.53,7.43,7.43,26300.0
2009-01-20 10:00:00,7.45,7.51,7.42,7.51,27100.0,7.45,7.51,7.42,7.51,27100.0
2009-01-20 10:10:00,7.51,7.55,7.5,7.55,28800.0,7.51,7.55,7.5,7.55,28800.0
2009-01-20 10:20:00,7.55,7.55,7.5,7.55,24100.0,7.55,7.55,7.5,7.55,24100.0
2009-01-20 10:30:00,7.55,7.55,7.5,7.5,15400.0,7.55,7.55,7.5,7.5,15400.0
2009-01-20 10:40:00,7.5,7.53,7.45,7.47,14300.0,7.5,7.53,7.45,7.47,14300.0
2009-01-20 10:50:00,7.47,7.49,7.47,7.48,11800.0,7.47,7.49,7.47,7.48,11800.0
2009-01-20 11:00:00,7.49,7.5,7.48,7.49,8800.0,7.49,7.5,7.48,7.49,8800.0
2009-01-20 11:10:00,7.49,7.53,7.49,7.52,25600.0,7.49,7.53,7.49,7.52,25600.0
2009-01-20 11:20:00,7.52,7.53,7.5,7.51,10100.0,7.52,7.53,7.5,7.51,10100.0
2009-01-20 11:30:00,7.5,7.54,7.5,7.53,17000.0,7.5,7.54,7.5,7.53,17000.0
2009-01-20 11:40:00,7.52,7.53,7.51,7.53,12100.0,7.52,7.53,7.51,7.53,12100.0
2009-01-20 11:50:00,7.53,7.53,7.51,7.52,11300.0,7.53,7.53,7.51,7.52,11300.0
2009-01-20 12:00:00,7.52,7.55,7.5,7.5,18300.0,7.52,7.55,7.5,7.5,18300.0
2009-01-20 12:10:00,7.51,7.55,7.5,7.55,22300.0,7.51,7.55,7.5,7.55,22300.0
2009-01-20 12:20:00,7.54,7.54,7.51,7.52,13900.0,7.54,7.54,7.51,7.52,13900.0
2009-01-20 12:30:00,7.52,7.53,7.51,7.53,11900.0,7.52,7.53,7.51,7.53,11900.0
2009-01-20 12:40:00,7.53,7.53,7.46,7.5,26600.0,7.53,7.53,7.46,7.5,26600.0
2009-01-20 12:50:00,7.51,7.51,7.5,7.51,8500.0,7.51,7.51,7.5,7.51,8500.0
2009-01-20 13:00:00,7.5,7.52,7.47,7.48,13600.0,7.5,7.52,7.47,7.48,13600.0
2009-01-20 13:10:00,7.46,7.47,7.46,7.47,10600.0,7.46,7.47,7.46,7.47,10600.0
2009-01-20 13:20:00,7.46,7.48,7.46,7.48,8400.0,7.46,7.48,7.46,7.48,8400.0
2009-01-20 13:30:00,7.47,7.5,7.47,7.49,13100.0,7.47,7.5,7.47,7.49,13100.0
2009-01-20 13:40:00,7.49,7.5,7.46,7.46,13300.0,7.49,7.5,7.46,7.46,13300.0
2009-01-20 13:50:00,7.46,7.47,7.46,7.46,7300.0,7.46,7.47,7.46,7.46,7300.0
2009-01-20 14:00:00,7.46,7.46,7.44,7.45,12800.0,7.46,7.46,7.44,7.45,12800.0
2009-01-20 14:10:00,7.45,7.45,7.42,7.42,9200.0,7.45,7.45,7.42,7.42,9200.0
2009-01-20 14:20:00,7.42,7.43,7.4,7.43,21900.0,7.42,7.43,7.4,7.43,21900.0
2009-01-20 14:30:00,7.42,7.51,7.4,7.45,27400.0,7.42,7.51,7.4,7.45,27400.0
2009-01-20 14:40:00,7.45,7.45,7.36,7.38,21100.0,7.45,7.45,7.36,7.38,21100.0
2009-01-20 14:50:00,7.39,7.43,7.38,7.41,18200.0,7.39,7.43,7.38,7.41,18200.0
2009-01-20 15:00:00,7.41,7.41,7.33,7.34,23500.0,7.41,7.41,7.33,7.34,23500.0
2009-01-20 15:10:00,7.33,7.35,7.3,7.34,15100.0,7.33,7.35,7.3,7.34,15100.0
2009-01-20 15:20:00,7.34,7.37,7.32,7.37,29800.0,7.34,7.37,7.32,7.37,29800.0
2009-01-20 15:30:00,7.36,7.44,7.34,7.37,32100.0,7.36,7.44,7.34,7.37,32100.0
2009-01-20 15:40:00,7.37,7.38,7.32,7.38,44300.0,7.37,7.38,7.32,7.38,44300.0
2009-01-20 15:50:00,7.37,7.37,7.29,7.32,91000.0,7.37,7.37,7.29,7.32,91000.0
2009-01-21 09:30:00,7.49,7.51,7.26,7.37,28400.0,7.49,7.51,7.26,7.37,28400.0
2009-01-21 09:40:00,7.37,7.41,7.32,7.34,27700.0,7.37,7.41,7.32,7.34,27700.0
2009-01-21 09:50:00,7.33,7.35,7.28,7.3,21100.0,7.33,7.35,7.28,7.3,21100.0
2009-01-21 10:00:00,7.3,7.35,7.27,7.27,30200.0,7.3,7.35,7.27,7.27,30200.0
2009-01-21 10:10:00,7.28,7.29,7.27,7.28,9300.0,7.28,7.29,7.27,7.28,9300.0
2009-01-21 10:20:00,7.29,7.31,7.19,7.19,32600.0,7.29,7.31,7.19,7.19,32600.0
2009-01-21 10:30:00,7.19,7.21,7.12,7.16,26400.0,7.19,7.21,7.12,7.16,26400.0
2009-01-21 10:40:00,7.16,7.18,7.12,7.15,11500.0,7.16,7.18,7.12,7.15,11500.0
2009-01-21 10:50:00,7.16,7.16,7.04,7.06,10100.0,7.16,7.16,7.04,7.06,10100.0
2009-01-21 11:00:00,7.05,7.06,7.0,7.04,33700.0,7.05,7.06,7.0,7.04,33700.0
2009-01-21 11:10:00,7.04,7.07,7.03,7.07,15900.0,7.04,7.07,7.03,7.07,15900.0
2009-01-21 11:20:00,7.06,7.1,7.05,7.07,12700.0,7.06,7.1,7.05,7.07,12700.0
2009-01-21 11:30:00,7.08,7.1,7.06,7.06,6000.0,7.08,7.1,7.06,7.06,6000.0
2009-01-21 11:40:00,7.07,7.09,7.06,7.06,10000.0,7.07,7.09,7.06,7.06,10000.0
2009-01-21 11:50:00,7.07,7.1,7.05,7.07,10500.0,7.07,7.1,7.05,7.07,10500.0
2009-01-21 12:00:00,7.08,7.13,7.05,7.12,8100.0,7.08,7.13,7.05,7.12,8100.0
2009-01-21 12:10:00,7.12,7.17,7.12,7.15,4400.0,7.12,7.17,7.12,7.15,4400.0
2009-01-21 12:20:00,7.15,7.16,7.11,7.11,11800.0,7.15,7.16,7.11,7.11,11800.0
2009-01-21 12:30:00,7.08,7.14,7.08,7.13,6200.0,7.08,7.14,7.08,7.13,6200.0
2009-01-21 12:40:00,7.14,7.17,7.13,7.15,4600.0,7.14,7.17,7.13,7.15,4600.0
2009-01-21 12:50:00,7.15,7.2,7.14,7.2,8000.0,7.15,7.2,7.14,7.2,8000.0
2009-01-21 13:00:00,7.2,7.2,7.16,7.16,12000.0,7.2,7.2,7.16,7.16,12000.0
2009-01-21 13:10:00,7.16,7.17,7.16,7.16,3000.0,7.16,7.17,7.16,7.16,3000.0
2009-01-21 13:20:00,7.15,7.16,7.07,7.07,6500.0,7.15,7.16,7.07,7.07,6500.0
2009-01-21 13:30:00,7.08,7.19,7.07,7.18,21100.0,7.08,7.19,7.07,7.18,21100.0
2009-01-21 13:40:00,7.18,7.3,7.18,7.22,25600.0,7.18,7.3,7.18,7.22,25600.0
2009-01-21 13:50:00,7.21,7.25,7.2,7.24,7700.0,7.21,7.25,7.2,7.24,7700.0
2009-01-21 14:00:00,7.24,7.24,7.17,7.18,7600.0,7.24,7.24,7.17,7.18,7600.0
2009-01-21 14:10:00,7.19,7.25,7.18,7.23,8500.0,7.19,7.25,7.18,7.23,8500.0
2009-01-21 14:20:00,7.24,7.25,7.21,7.25,9800.0,7.24,7.25,7.21,7.25,9800.0
2009-01-21 14:30:00,7.25,7.27,7.24,7.25,8200.0,7.25,7.27,7.24,7.25,8200.0
2009-01-21 14:40:00,7.26,7.29,7.24,7.25,15800.0,7.26,7.29,7.24,7.25,15800.0
2009-01-21 14:50:00,7.26,7.3,7.25,7.3,10600.0,7.26,7.3,7.25,7.3,10600.0
2009-01-21 15:00:00,7.31,7.35,7.28,7.35,15100.0,7.31,7.35,7.28,7.35,15100.0
2009-01-21 15:10:00,7.35,7.36,7.32,7.35,19900.0,7.35,7.36,7.32,7.35,19900.0
2009-01-21 15:20:00,7.35,7.35,7.27,7.31,24700.0,7.35,7.35,7.27,7.31,24700.0
2009-01-21 15:30:00,7.32,7.34,7.3,7.32,18800.0,7.32,7.34,7.3,7.32,18800.0
2009-01-21 15:40:00,7.32,7.36,7.3,7.3,34900.0,7.32,7.36,7.3,7.3,34900.0
2009-01-21 15:50:00,7.3,7.41,7.3,7.33,84300.0,7.3,7.41,7.3,7.33,84300.0
2009-01-22 09:30:00,7.24,7.24,6.9,7.12,16400.0,7.24,7.24,6.9,7.12,16400.0
2009-01-22 09:40:00,7.13,7.16,7.05,7.07,8800.0,7.13,7.16,7.05,7.07,8800.0
2009-01-22 09:50:00,7.06,7.22,7.04,7.13,11000.0,7.06,7.22,7.04,7.13,11000.0
2009-01-22 10:00:00,7.12,7.21,7.11,7.11,10500.0,7.12,7.21,7.11,7.11,10500.0
2009-01-22 10:10:00,7.12,7.12,7.06,7.06,7400.0,7.12,7.12,7.06,7.06,7400.0
2009-01-22 10:20:00,7.08,7.11,7.08,7.08,6100.0,7.08,7.11,7.08,7.08,6100.0
2009-01-22 10:30:00,7.08,7.08,7.03,7.05,5500.0,7.08,7.08,7.03,7.05,5500.0
2009-01-22 10:40:00,7.05,7.07,7.04,7.06,7100.0,7.05,7.07,7.04,7.06,7100.0
2009-01-22 10:50:00,7.06,7.07,7.06,7.06,4400.0,7.06,7.07,7.06,7.06,4400.0
2009-01-22 11:00:00,7.06,7.06,7.04,7.04,6400.0,7.06,7.06,7.04,7.04,6400.0
2009-01-22 11:10:00,7.05,7.06,7.04,7.05,6300.0,7.05,7.06,7.04,7.05,6300.0
2009-01-22 11:20:00,7.04,7.04,7.03,7.04,10500.0,7.04,7.04,7.03,7.04,10500.0
2009-01-22 11:30:00,7.04,7.04,7.02,7.03,16100.0,7.04,7.04,7.02,7.03,16100.0
2009-01-22 11:40:00,7.03,7.04,7.02,7.04,7800.0,7.03,7.04,7.02,7.04,7800.0
2009-01-22 11:50:00,7.04,7.06,7.03,7.03,8400.0,7.04,7.06,7.03,7.03,8400.0
2009-01-22 12:00:00,7.03,7.03,7.02,7.02,4800.0,7.03,7.03,7.02,7.02,4800.0
2009-01-22 12:10:00,7.02,7.03,7.02,7.03,5700.0,7.02,7.03,7.02,7.03,5700.0
2009-01-22 12:20:00,7.03,7.03,7.01,7.01,3800.0,7.03,7.03,7.01,7.01,3800.0
2009-01-22 12:30:00,7.01,7.02,7.0,7.0,8400.0,7.01,7.02,7.0,7.0,8400.0
2009-01-22 12:40:00,7.01,7.01,6.99,6.99,5800.0,7.01,7.01,6.99,6.99,5800.0
2009-01-22 12:50:00,6.99,7.0,6.99,6.99,5900.0,6.99,7.0,6.99,6.99,5900.0
2009-01-22 13:00:00,6.99,7.01,6.99,7.0,10400.0,6.99,7.01,6.99,7.0,10400.0
2009-01-22 13:10:00,7.0,7.01,6.98,6.99,4400.0,7.0,7.01,6.98,6.99,4400.0
2009-01-22 13:20:00,7.0,7.05,6.98,7.0,6500.0,7.0,7.05,6.98,7.0,6500.0
2009-01-22 13:30:00,6.99,7.0,6.98,6.99,4600.0,6.99,7.0,6.98,6.99,4600.0
2009-01-22 13:40:00,7.0,7.07,6.99,7.05,17100.0,7.0,7.07,6.99,7.05,17100.0
2009-01-22 13:50:00,7.05,7.11,7.04,7.09,11400.0,7.05,7.11,7.04,7.09,11400.0
2009-01-22 14:00:00,7.1,7.17,7.07,7.15,15600.0,7.1,7.17,7.07,7.15,15600.0
2009-01-22 14:10:00,7.15,7.19,7.15,7.17,18200.0,7.15,7.19,7.15,7.17,18200.0
2009-01-22 14:20:00,7.18,7.18,7.12,7.14,7300.0,7.18,7.18,7.12,7.14,7300.0
2009-01-22 14:30:00,7.13,7.16,7.12,7.15,7000.0,7.13,7.16,7.12,7.15,7000.0
2009-01-22 14:40:00,7.16,7.16,7.05,7.05,21400.0,7.16,7.16,7.05,7.05,21400.0
2009-01-22 14:50:00,7.05,7.13,7.05,7.11,9900.0,7.05,7.13,7.05,7.11,9900.0
2009-01-22 15:00:00,7.11,7.11,7.0,7.04,14300.0,7.11,7.11,7.0,7.04,14300.0
2009-01-22 15:10:00,7.03,7.05,7.01,7.01,13100.0,7.03,7.05,7.01,7.01,13100.0
2009-01-22 15:20:00,7.01,7.05,7.01,7.04,26500.0,7.01,7.05,7.01,7.04,26500.0
2009-01-22 15:30:00,7.04,7.04,7.0,7.0,22500.0,7.04,7.04,7.0,7.0,22500.0
2009-01-22 15:40:00,7.01,7.1,7.01,7.07,42300.0,7.01,7.1,7.01,7.07,42300.0
2009-01-22 15:50:00,7.07,7.09,7.02,7.07,48900.0,7.07,7.09,7.02,7.07,48900.0
2009-01-23 09:30:00,7.32,7.32,6.85,6.94,17800.0,7.32,7.32,6.85,6.94,17800.0
2009-01-23 09:40:00,6.94,6.98,6.93,6.93,4500.0,6.94,6.98,6.93,6.93,4500.0
2009-01-23 09:50:00,6.93,6.98,6.92,6.97,7300.0,6.93,6.98,6.92,6.97,7300.0
2009-01-23 10:00:00,6.97,7.01,6.97,7.0,18500.0,6.97,7.01,6.97,7.0,18500.0
2009-01-23 10:10:00,7.0,7.02,6.99,6.99,9400.0,7.0,7.02,6.99,6.99,9400.0
2009-01-23 10:20:00,6.99,7.0,6.98,6.98,11200.0,6.99,7.0,6.98,6.98,11200.0
2009-01-23 10:30:00,6.98,6.99,6.94,6.95,11900.0,6.98,6.99,6.94,6.95,11900.0
2009-01-23 10:40:00,6.95,6.96,6.94,6.95,8000.0,6.95,6.96,6.94,6.95,8000.0
2009-01-23 10:50:00,6.95,6.95,6.93,6.95,15300.0,6.95,6.95,6.93,6.95,15300.0
2009-01-23 11:00:00,6.95,7.0,6.94,6.99,11400.0,6.95,7.0,6.94,6.99,11400.0
2009-01-23 11:10:00,6.99,7.02,6.99,7.01,23700.0,6.99,7.02,6.99,7.01,23700.0
2009-01-23 11:20:00,7.01,7.03,6.94,6.98,59500.0,7.01,7.03,6.94,6.98,59500.0
2009-01-23 11:30:00,6.99,7.35,6.97,7.23,572100.0,6.99,7.35,6.97,7.23,572100.0
2009-01-23 11:40:00,7.24,7.38,7.23,7.31,126500.0,7.24,7.38,7.23,7.31,126500.0
2009-01-23 11:50:00,7.31,7.43,7.3,7.38,107700.0,7.31,7.43,7.3,7.38,107700.0
2009-01-23 12:00:00,7.38,7.41,7.23,7.23,90300.0,7.38,7.41,7.23,7.23,90300.0
2009-01-23 12:10:00,7.25,7.3,7.23,7.28,27600.0,7.25,7.3,7.23,7.28,27600.0
2009-01-23 12:20:00,7.28,7.38,7.27,7.35,18600.0,7.28,7.38,7.27,7.35,18600.0
2009-01-23 12:30:00,7.35,7.36,7.31,7.34,22000.0,7.35,7.36,7.31,7.34,22000.0
2009-01-23 12:40:00,7.33,7.39,7.31,7.37,6000.0,7.33,7.39,7.31,7.37,6000.0
2009-01-23 12:50:00,7.38,7.41,7.38,7.41,18900.0,7.38,7.41,7.38,7.41,18900.0
2009-01-23 13:00:00,7.4,7.5,7.4,7.5,34200.0,7.4,7.5,7.4,7.5,34200.0
2009-01-23 13:10:00,7.5,7.54,7.43,7.48,51400.0,7.5,7.54,7.43,7.48,51400.0
2009-01-23 13:20:00,7.48,7.54,7.47,7.52,24500.0,7.48,7.54,7.47,7.52,24500.0
2009-01-23 13:30:00,7.5,7.57,7.49,7.53,17800.0,7.5,7.57,7.49,7.53,17800.0
2009-01-23 13:40:00,7.53,7.59,7.52,7.57,10900.0,7.53,7.59,7.52,7.57,10900.0
2009-01-23 13:50:00,7.57,7.72,7.57,7.69,28400.0,7.57,7.72,7.57,7.69,28400.0
2009-01-23 14:00:00,7.7,7.71,7.61,7.61,22000.0,7.7,7.71,7.61,7.61,22000.0
2009-01-23 14:10:00,7.62,7.62,7.59,7.61,9800.0,7.62,7.62,7.59,7.61,9800.0
2009-01-23 14:20:00,7.61,7.62,7.55,7.57,16800.0,7.61,7.62,7.55,7.57,16800.0
2009-01-23 14:30:00,7.58,7.59,7.4,7.49,62900.0,7.58,7.59,7.4,7.49,62900.0
2009-01-23 14:40:00,7.49,7.49,7.44,7.48,7200.0,7.49,7.49,7.44,7.48,7200.0
2009-01-23 14:50:00,7.48,7.48,7.39,7.42,20100.0,7.48,7.48,7.39,7.42,20100.0
2009-01-23 15:00:00,7.41,7.45,7.39,7.4,18100.0,7.41,7.45,7.39,7.4,18100.0
2009-01-23 15:10:00,7.4,7.45,7.39,7.45,19900.0,7.4,7.45,7.39,7.45,19900.0
2009-01-23 15:20:00,7.45,7.49,7.4,7.4,21600.0,7.45,7.49,7.4,7.4,21600.0
2009-01-23 15:30:00,7.4,7.44,7.39,7.43,31100.0,7.4,7.44,7.39,7.43,31100.0
2009-01-23 15:40:00,7.43,7.49,7.4,7.48,64700.0,7.43,7.49,7.4,7.48,64700.0
2009-01-23 15:50:00,7.49,7.53,7.43,7.46,56600.0,7.49,7.53,7.43,7.46,56600.0
2009-01-26 09:30:00,7.29,7.55,7.24,7.47,17800.0,7.29,7.55,7.24,7.47,17800.0
2009-01-26 09:40:00,7.49,7.59,7.49,7.53,17400.0,7.49,7.59,7.49,7.53,17400.0
2009-01-26 09:50:00,7.55,7.57,7.49,7.5,15700.0,7.55,7.57,7.49,7.5,15700.0
2009-01-26 10:00:00,7.51,7.65,7.5,7.63,29600.0,7.51,7.65,7.5,7.63,29600.0
2009-01-26 10:10:00,7.62,7.69,7.62,7.62,12600.0,7.62,7.69,7.62,7.62,12600.0
2009-01-26 10:20:00,7.63,7.65,7.62,7.63,10200.0,7.63,7.65,7.62,7.63,10200.0
2009-01-26 10:30:00,7.63,7.65,7.55,7.55,17600.0,7.63,7.65,7.55,7.55,17600.0
2009-01-26 10:40:00,7.54,7.54,7.53,7.54,5100.0,7.54,7.54,7.53,7.54,5100.0
2009-01-26 10:50:00,7.54,7.59,7.53,7.59,22000.0,7.54,7.59,7.53,7.59,22000.0
2009-01-26 11:00:00,7.59,7.62,7.57,7.57,12900.0,7.59,7.62,7.57,7.57,12900.0
2009-01-26 11:10:00,7.57,7.59,7.53,7.53,14800.0,7.57,7.59,7.53,7.53,14800.0
2009-01-26 11:20:00,7.53,7.55,7.52,7.53,26900.0,7.53,7.55,7.52,7.53,26900.0
2009-01-26 11:30:00,7.55,7.55,7.54,7.54,4400.0,7.55,7.55,7.54,7.54,4400.0
2009-01-26 11:40:00,7.54,7.55,7.52,7.53,9800.0,7.54,7.55,7.52,7.53,9800.0
2009-01-26 11:50:00,7.53,7.53,7.5,7.5,13800.0,7.53,7.53,7.5,7.5,13800.0
2009-01-26 12:00:00,7.5,7.53,7.5,7.51,7600.0,7.5,7.53,7.5,7.51,7600.0
2009-01-26 12:10:00,7.51,7.52,7.48,7.48,14600.0,7.51,7.52,7.48,7.48,14600.0
2009-01-26 12:20:00,7.48,7.5,7.48,7.49,5300.0,7.48,7.5,7.48,7.49,5300.0
2009-01-26 12:30:00,7.49,7.49,7.48,7.49,1700.0,7.49,7.49,7.48,7.49,1700.0
2009-01-26 12:40:00,7.49,7.54,7.49,7.53,8000.0,7.49,7.54,7.49,7.53,8000.0
2009-01-26 12:50:00,7.54,7.56,7.47,7.51,12500.0,7.54,7.56,7.47,7.51,12500.0
2009-01-26 13:00:00,7.51,7.51,7.46,7.47,5700.0,7.51,7.51,7.46,7.47,5700.0
2009-01-26 13:10:00,7.48,7.5,7.48,7.5,3200.0,7.48,7.5,7.48,7.5,3200.0
2009-01-26 13:20:00,7.5,7.5,7.47,7.49,5100.0,7.5,7.5,7.47,7.49,5100.0
2009-01-26 13:30:00,7.48,7.48,7.42,7.42,8200.0,7.48,7.48,7.42,7.42,8200.0
2009-01-26 13:40:00,7.41,7.41,7.4,7.4,4900.0,7.41,7.41,7.4,7.4,4900.0
2009-01-26 13:50:00,7.39,7.41,7.37,7.4,13800.0,7.39,7.41,7.37,7.4,13800.0
2009-01-26 14:00:00,7.39,7.39,7.29,7.33,62000.0,7.39,7.39,7.29,7.33,62000.0
2009-01-26 14:10:00,7.34,7.34,7.29,7.3,8000.0,7.34,7.34,7.29,7.3,8000.0
2009-01-26 14:20:00,7.3,7.33,7.29,7.33,11500.0,7.3,7.33,7.29,7.33,11500.0
2009-01-26 14:30:00,7.33,7.35,7.31,7.33,4400.0,7.33,7.35,7.31,7.33,4400.0
2009-01-26 14:40:00,7.33,7.38,7.3,7.38,7600.0,7.33,7.38,7.3,7.38,7600.0
2009-01-26 14:50:00,7.38,7.4,7.37,7.4,5200.0,7.38,7.4,7.37,7.4,5200.0
2009-01-26 15:00:00,7.4,7.43,7.39,7.43,7400.0,7.4,7.43,7.39,7.43,7400.0
2009-01-26 15:10:00,7.44,7.45,7.36,7.39,7500.0,7.44,7.45,7.36,7.39,7500.0
2009-01-26 15:20:00,7.4,7.5,7.39,7.45,11400.0,7.4,7.5,7.39,7.45,11400.0
2009-01-26 15:30:00,7.45,7.46,7.43,7.45,12300.0,7.45,7.46,7.43,7.45,12300.0
2009-01-26 15:40:00,7.44,7.45,7.4,7.44,19700.0,7.44,7.45,7.4,7.44,19700.0
2009-01-26 15:50:00,7.43,7.48,7.42,7.44,39300.0,7.43,7.48,7.42,7.44,39300.0
2009-01-27 09:30:00,7.7,7.7,7.41,7.55,14200.0,7.7,7.7,7.41,7.55,14200.0
2009-01-27 09:40:00,7.55,7.55,7.47,7.47,7300.0,7.55,7.55,7.47,7.47,7300.0
2009-01-27 09:50:00,7.45,7.5,7.45,7.48,5800.0,7.45,7.5,7.45,7.48,5800.0
2009-01-27 10:00:00,7.48,7.5,7.31,7.39,19100.0,7.48,7.5,7.31,7.39,19100.0
2009-01-27 10:10:00,7.4,7.41,7.37,7.38,17400.0,7.4,7.41,7.37,7.38,17400.0
2009-01-27 10:20:00,7.38,7.38,7.37,7.38,2400.0,7.38,7.38,7.37,7.38,2400.0
2009-01-27 10:30:00,7.38,7.39,7.37,7.38,2400.0,7.38,7.39,7.37,7.38,2400.0
2009-01-27 10:40:00,7.37,7.38,7.35,7.35,11100.0,7.37,7.38,7.35,7.35,11100.0
2009-01-27 10:50:00,7.34,7.39,7.34,7.39,9800.0,7.34,7.39,7.34,7.39,9800.0
2009-01-27 11:00:00,7.38,7.47,7.38,7.46,14000.0,7.38,7.47,7.38,7.46,14000.0
2009-01-27 11:10:00,7.47,7.51,7.42,7.49,14200.0,7.47,7.51,7.42,7.49,14200.0
2009-01-27 11:20:00,7.49,7.49,7.47,7.49,10300.0,7.49,7.49,7.47,7.49,10300.0
2009-01-27 11:30:00,7.49,7.49,7.45,7.45,12400.0,7.49,7.49,7.45,7.45,12400.0
2009-01-27 11:40:00,7.44,7.46,7.43,7.45,3100.0,7.44,7.46,7.43,7.45,3100.0
2009-01-27 11:50:00,7.46,7.46,7.44,7.44,4900.0,7.46,7.46,7.44,7.44,4900.0
2009-01-27 12:00:00,7.44,7.46,7.42,7.45,4200.0,7.44,7.46,7.42,7.45,4200.0
2009-01-27 12:10:00,7.46,7.48,7.45,7.48,6000.0,7.46,7.48,7.45,7.48,6000.0
2009-01-27 12:20:00,7.48,7.49,7.47,7.48,18600.0,7.48,7.49,7.47,7.48,18600.0
2009-01-27 12:30:00,7.47,7.48,7.47,7.48,2300.0,7.47,7.48,7.47,7.48,2300.0
2009-01-27 12:40:00,7.48,7.49,7.41,7.44,9400.0,7.48,7.49,7.41,7.44,9400.0
2009-01-27 12:50:00,7.44,7.45,7.43,7.44,3400.0,7.44,7.45,7.43,7.44,3400.0
2009-01-27 13:00:00,7.44,7.44,7.41,7.42,7300.0,7.44,7.44,7.41,7.42,7300.0
2009-01-27 13:10:00,7.43,7.46,7.43,7.44,3500.0,7.43,7.46,7.43,7.44,3500.0
2009-01-27 13:20:00,7.44,7.48,7.42,7.42,8900.0,7.44,7.48,7.42,7.42,8900.0
2009-01-27 13:30:00,7.42,7.43,7.42,7.42,3700.0,7.42,7.43,7.42,7.42,3700.0
2009-01-27 13:40:00,7.43,7.46,7.42,7.42,18200.0,7.43,7.46,7.42,7.42,18200.0
2009-01-27 13:50:00,7.43,7.43,7.4,7.4,3000.0,7.43,7.43,7.4,7.4,3000.0
2009-01-27 14:00:00,7.4,7.4,7.36,7.38,4800.0,7.4,7.4,7.36,7.38,4800.0
2009-01-27 14:10:00,7.38,7.38,7.34,7.38,7400.0,7.38,7.38,7.34,7.38,7400.0
2009-01-27 14:20:00,7.37,7.38,7.36,7.37,12400.0,7.37,7.38,7.36,7.37,12400.0
2009-01-27 14:30:00,7.37,7.41,7.37,7.4,4000.0,7.37,7.41,7.37,7.4,4000.0
2009-01-27 14:40:00,7.39,7.39,7.36,7.36,7500.0,7.39,7.39,7.36,7.36,7500.0
2009-01-27 14:50:00,7.38,7.42,7.38,7.4,5000.0,7.38,7.42,7.38,7.4,5000.0
2009-01-27 15:00:00,7.4,7.42,7.35,7.38,36000.0,7.4,7.42,7.35,7.38,36000.0
2009-01-27 15:10:00,7.39,7.39,7.36,7.39,6800.0,7.39,7.39,7.36,7.39,6800.0
2009-01-27 15:20:00,7.38,7.42,7.38,7.41,17900.0,7.38,7.42,7.38,7.41,17900.0
2009-01-27 15:30:00,7.41,7.42,7.39,7.41,15300.0,7.41,7.42,7.39,7.41,15300.0
2009-01-27 15:40:00,7.42,7.43,7.38,7.4,12900.0,7.42,7.43,7.38,7.4,12900.0
2009-01-27 15:50:00,7.39,7.41,7.38,7.38,65700.0,7.39,7.41,7.38,7.38,65700.0
2009-01-28 09:30:00,7.3,7.59,7.28,7.54,42200.0,7.3,7.59,7.28,7.54,42200.0
2009-01-28 09:40:00,7.53,7.54,7.48,7.48,39000.0,7.53,7.54,7.48,7.48,39000.0
2009-01-28 09:50:00,7.48,7.5,7.47,7.47,22400.0,7.48,7.5,7.47,7.47,22400.0
2009-01-28 10:00:00,7.48,7.49,7.44,7.48,16400.0,7.48,7.49,7.44,7.48,16400.0
2009-01-28 10:10:00,7.47,7.49,7.47,7.48,8100.0,7.47,7.49,7.47,7.48,8100.0
2009-01-28 10:20:00,7.48,7.49,7.42,7.43,15500.0,7.48,7.49,7.42,7.43,15500.0
2009-01-28 10:30:00,7.44,7.49,7.43,7.48,13400.0,7.44,7.49,7.43,7.48,13400.0
2009-01-28 10:40:00,7.49,7.49,7.48,7.48,6600.0,7.49,7.49,7.48,7.48,6600.0
2009-01-28 10:50:00,7.48,7.48,7.41,7.41,10400.0,7.48,7.48,7.41,7.41,10400.0
2009-01-28 11:00:00,7.42,7.47,7.41,7.47,9300.0,7.42,7.47,7.41,7.47,9300.0
2009-01-28 11:10:00,7.46,7.47,7.43,7.43,8100.0,7.46,7.47,7.43,7.43,8100.0
2009-01-28 11:20:00,7.43,7.47,7.42,7.45,10700.0,7.43,7.47,7.42,7.45,10700.0
2009-01-28 11:30:00,7.46,7.48,7.45,7.47,12700.0,7.46,7.48,7.45,7.47,12700.0
2009-01-28 11:40:00,7.47,7.48,7.45,7.45,10800.0,7.47,7.48,7.45,7.45,10800.0
2009-01-28 11:50:00,7.44,7.45,7.43,7.44,10300.0,7.44,7.45,7.43,7.44,10300.0
2009-01-28 12:00:00,7.45,7.45,7.4,7.43,12100.0,7.45,7.45,7.4,7.43,12100.0
2009-01-28 12:10:00,7.43,7.46,7.43,7.46,10600.0,7.43,7.46,7.43,7.46,10600.0
2009-01-28 12:20:00,7.46,7.48,7.45,7.47,13300.0,7.46,7.48,7.45,7.47,13300.0
2009-01-28 12:30:00,7.47,7.47,7.45,7.45,14200.0,7.47,7.47,7.45,7.45,14200.0
2009-01-28 12:40:00,7.47,7.47,7.44,7.46,10600.0,7.47,7.47,7.44,7.46,10600.0
2009-01-28 12:50:00,7.47,7.47,7.45,7.45,13100.0,7.47,7.47,7.45,7.45,13100.0
2009-01-28 13:00:00,7.45,7.5,7.44,7.5,20100.0,7.45,7.5,7.44,7.5,20100.0
2009-01-28 13:10:00,7.5,7.5,7.48,7.48,14100.0,7.5,7.5,7.48,7.48,14100.0
2009-01-28 13:20:00,7.49,7.5,7.48,7.49,10800.0,7.49,7.5,7.48,7.49,10800.0
2009-01-28 13:30:00,7.49,7.5,7.49,7.5,8600.0,7.49,7.5,7.49,7.5,8600.0
2009-01-28 13:40:00,7.5,7.55,7.49,7.53,21500.0,7.5,7.55,7.49,7.53,21500.0
2009-01-28 13:50:00,7.53,7.53,7.52,7.52,4000.0,7.53,7.53,7.52,7.52,4000.0
2009-01-28 14:00:00,7.53,7.53,7.49,7.51,13000.0,7.53,7.53,7.49,7.51,13000.0
2009-01-28 14:10:00,7.51,7.55,7.48,7.55,27100.0,7.51,7.55,7.48,7.55,27100.0
2009-01-28 14:20:00,7.56,7.56,7.44,7.49,19100.0,7.56,7.56,7.44,7.49,19100.0
2009-01-28 14:30:00,7.51,7.52,7.44,7.45,18300.0,7.51,7.52,7.44,7.45,18300.0
2009-01-28 14:40:00,7.44,7.47,7.44,7.47,9800.0,7.44,7.47,7.44,7.47,9800.0
2009-01-28 14:50:00,7.47,7.53,7.44,7.53,27300.0,7.47,7.53,7.44,7.53,27300.0
2009-01-28 15:00:00,7.53,7.55,7.45,7.47,27600.0,7.53,7.55,7.45,7.47,27600.0
2009-01-28 15:10:00,7.47,7.52,7.45,7.47,25400.0,7.47,7.52,7.45,7.47,25400.0
2009-01-28 15:20:00,7.47,7.47,7.39,7.42,27300.0,7.47,7.47,7.39,7.42,27300.0
2009-01-28 15:30:00,7.4,7.41,7.36,7.37,22400.0,7.4,7.41,7.36,7.37,22400.0
2009-01-28 15:40:00,7.36,7.44,7.36,7.39,40500.0,7.36,7.44,7.36,7.39,40500.0
2009-01-28 15:50:00,7.4,7.46,7.4,7.44,86700.0,7.4,7.46,7.4,7.44,86700.0
2009-01-29 09:30:00,7.35,7.35,7.24,7.25,36100.0,7.35,7.35,7.24,7.25,36100.0
2009-01-29 09:40:00,7.26,7.33,7.26,7.3,33800.0,7.26,7.33,7.26,7.3,33800.0
2009-01-29 09:50:00,7.3,7.31,7.24,7.29,90200.0,7.3,7.31,7.24,7.29,90200.0
2009-01-29 10:00:00,7.29,7.38,7.28,7.37,29500.0,7.29,7.38,7.28,7.37,29500.0
2009-01-29 10:10:00,7.37,7.47,7.37,7.38,12700.0,7.37,7.47,7.37,7.38,12700.0
2009-01-29 10:20:00,7.39,7.43,7.36,7.43,8700.0,7.39,7.43,7.36,7.43,8700.0
2009-01-29 10:30:00,7.42,7.43,7.38,7.39,12100.0,7.42,7.43,7.38,7.39,12100.0
2009-01-29 10:40:00,7.39,7.39,7.38,7.39,9400.0,7.39,7.39,7.38,7.39,9400.0
2009-01-29 10:50:00,7.39,7.42,7.38,7.42,18100.0,7.39,7.42,7.38,7.42,18100.0
2009-01-29 11:00:00,7.41,7.41,7.39,7.4,13500.0,7.41,7.41,7.39,7.4,13500.0
2009-01-29 11:10:00,7.4,7.42,7.4,7.42,10400.0,7.4,7.42,7.4,7.42,10400.0
2009-01-29 11:20:00,7.41,7.45,7.4,7.42,52500.0,7.41,7.45,7.4,7.42,52500.0
2009-01-29 11:30:00,7.41,7.42,7.39,7.4,8700.0,7.41,7.42,7.39,7.4,8700.0
2009-01-29 11:40:00,7.41,7.42,7.4,7.42,14800.0,7.41,7.42,7.4,7.42,14800.0
2009-01-29 11:50:00,7.41,7.41,7.33,7.33,16700.0,7.41,7.41,7.33,7.33,16700.0
2009-01-29 12:00:00,7.33,7.33,7.24,7.24,33300.0,7.33,7.33,7.24,7.24,33300.0
2009-01-29 12:10:00,7.25,7.3,7.24,7.27,10100.0,7.25,7.3,7.24,7.27,10100.0
2009-01-29 12:20:00,7.28,7.3,7.27,7.28,5500.0,7.28,7.3,7.27,7.28,5500.0
2009-01-29 12:30:00,7.28,7.28,7.26,7.26,36900.0,7.28,7.28,7.26,7.26,36900.0
2009-01-29 12:40:00,7.27,7.27,7.22,7.27,23200.0,7.27,7.27,7.22,7.27,23200.0
2009-01-29 12:50:00,7.27,7.27,7.25,7.25,6200.0,7.27,7.27,7.25,7.25,6200.0
2009-01-29 13:00:00,7.25,7.25,7.16,7.2,16600.0,7.25,7.25,7.16,7.2,16600.0
2009-01-29 13:10:00,7.2,7.22,7.19,7.21,4600.0,7.2,7.22,7.19,7.21,4600.0
2009-01-29 13:20:00,7.22,7.23,7.21,7.22,8200.0,7.22,7.23,7.21,7.22,8200.0
2009-01-29 13:30:00,7.21,7.22,7.19,7.19,11600.0,7.21,7.22,7.19,7.19,11600.0
2009-01-29 13:40:00,7.2,7.21,7.19,7.2,15100.0,7.2,7.21,7.19,7.2,15100.0
2009-01-29 13:50:00,7.2,7.21,7.19,7.2,8800.0,7.2,7.21,7.19,7.2,8800.0
2009-01-29 14:00:00,7.19,7.2,7.17,7.19,11600.0,7.19,7.2,7.17,7.19,11600.0
2009-01-29 14:10:00,7.19,7.27,7.18,7.24,35700.0,7.19,7.27,7.18,7.24,35700.0
2009-01-29 14:20:00,7.24,7.24,7.19,7.22,6300.0,7.24,7.24,7.19,7.22,6300.0
2009-01-29 14:30:00,7.21,7.22,7.18,7.19,6200.0,7.21,7.22,7.18,7.19,6200.0
2009-01-29 14:40:00,7.19,7.21,7.18,7.2,15200.0,7.19,7.21,7.18,7.2,15200.0
2009-01-29 14:50:00,7.2,7.25,7.19,7.25,31600.0,7.2,7.25,7.19,7.25,31600.0
2009-01-29 15:00:00,7.25,7.33,7.24,7.32,63500.0,7.25,7.33,7.24,7.32,63500.0
2009-01-29 15:10:00,7.32,7.33,7.28,7.28,19100.0,7.32,7.33,7.28,7.28,19100.0
2009-01-29 15:20:00,7.29,7.29,7.27,7.28,23700.0,7.29,7.29,7.27,7.28,23700.0
2009-01-29 15:30:00,7.29,7.29,7.25,7.25,68800.0,7.29,7.29,7.25,7.25,68800.0
2009-01-29 15:40:00,7.26,7.27,7.23,7.25,27700.0,7.26,7.27,7.23,7.25,27700.0
2009-01-29 15:50:00,7.25,7.25,7.19,7.19,57800.0,7.25,7.25,7.19,7.19,57800.0
2009-01-30 09:30:00,7.23,7.28,7.12,7.21,10900.0,7.23,7.28,7.12,7.21,10900.0
2009-01-30 09:40:00,7.22,7.25,7.22,7.25,9900.0,7.22,7.25,7.22,7.25,9900.0
2009-01-30 09:50:00,7.25,7.27,7.24,7.26,24900.0,7.25,7.27,7.24,7.26,24900.0
2009-01-30 10:00:00,7.25,7.26,7.25,7.25,15300.0,7.25,7.26,7.25,7.25,15300.0
2009-01-30 10:10:00,7.25,7.26,7.24,7.25,61300.0,7.25,7.26,7.24,7.25,61300.0
2009-01-30 10:20:00,7.24,7.27,7.18,7.18,46100.0,7.24,7.27,7.18,7.18,46100.0
2009-01-30 10:30:00,7.17,7.19,7.11,7.17,18900.0,7.17,7.19,7.11,7.17,18900.0
2009-01-30 10:40:00,7.17,7.18,7.16,7.16,15400.0,7.17,7.18,7.16,7.16,15400.0
2009-01-30 10:50:00,7.16,7.16,7.1,7.1,21900.0,7.16,7.16,7.1,7.1,21900.0
2009-01-30 11:00:00,7.1,7.12,7.1,7.11,18700.0,7.1,7.12,7.1,7.11,18700.0
2009-01-30 11:10:00,7.11,7.11,7.1,7.1,11100.0,7.11,7.11,7.1,7.1,11100.0
2009-01-30 11:20:00,7.1,7.1,7.05,7.06,25300.0,7.1,7.1,7.05,7.06,25300.0
2009-01-30 11:30:00,7.05,7.06,7.05,7.05,22200.0,7.05,7.06,7.05,7.05,22200.0
2009-01-30 11:40:00,7.05,7.06,7.05,7.05,32000.0,7.05,7.06,7.05,7.05,32000.0
2009-01-30 11:50:00,7.06,7.06,7.0,7.01,25700.0,7.06,7.06,7.0,7.01,25700.0
2009-01-30 12:00:00,7.01,7.03,7.01,7.02,10800.0,7.01,7.03,7.01,7.02,10800.0
2009-01-30 12:10:00,7.04,7.08,7.04,7.08,6600.0,7.04,7.08,7.04,7.08,6600.0
2009-01-30 12:20:00,7.07,7.08,7.07,7.07,4800.0,7.07,7.08,7.07,7.07,4800.0
2009-01-30 12:30:00,7.07,7.07,7.04,7.05,9800.0,7.07,7.07,7.04,7.05,9800.0
2009-01-30 12:40:00,7.05,7.06,7.04,7.05,10000.0,7.05,7.06,7.04,7.05,10000.0
2009-01-30 12:50:00,7.05,7.08,7.05,7.07,13100.0,7.05,7.08,7.05,7.07,13100.0
2009-01-30 13:00:00,7.07,7.1,7.07,7.1,11000.0,7.07,7.1,7.07,7.1,11000.0
2009-01-30 13:10:00,7.1,7.1,7.08,7.1,27200.0,7.1,7.1,7.08,7.1,27200.0
2009-01-30 13:20:00,7.1,7.11,7.08,7.08,19000.0,7.1,7.11,7.08,7.08,19000.0
2009-01-30 13:30:00,7.08,7.08,7.02,7.02,6900.0,7.08,7.08,7.02,7.02,6900.0
2009-01-30 13:40:00,7.02,7.06,7.01,7.04,11900.0,7.02,7.06,7.01,7.04,11900.0
2009-01-30 13:50:00,7.03,7.05,7.03,7.04,6800.0,7.03,7.05,7.03,7.04,6800.0
2009-01-30 14:00:00,7.04,7.06,7.03,7.04,10700.0,7.04,7.06,7.03,7.04,10700.0
2009-01-30 14:10:00,7.03,7.05,7.03,7.03,6400.0,7.03,7.05,7.03,7.03,6400.0
2009-01-30 14:20:00,7.03,7.07,7.03,7.05,5400.0,7.03,7.07,7.03,7.05,5400.0
2009-01-30 14:30:00,7.06,7.06,7.03,7.03,8400.0,7.06,7.06,7.03,7.03,8400.0
2009-01-30 14:40:00,7.03,7.03,7.02,7.02,6200.0,7.03,7.03,7.02,7.02,6200.0
2009-01-30 14:50:00,7.03,7.04,7.02,7.03,17800.0,7.03,7.04,7.02,7.03,17800.0
2009-01-30 15:00:00,7.03,7.05,7.0,7.01,13800.0,7.03,7.05,7.0,7.01,13800.0
2009-01-30 15:10:00,7.01,7.06,7.0,7.01,12200.0,7.01,7.06,7.0,7.01,12200.0
2009-01-30 15:20:00,7.01,7.01,6.99,7.0,31100.0,7.01,7.01,6.99,7.0,31100.0
2009-01-30 15:30:00,7.0,7.01,7.0,7.01,48600.0,7.0,7.01,7.0,7.01,48600.0
2009-01-30 15:40:00,7.0,7.08,7.0,7.02,48600.0,7.0,7.08,7.0,7.02,48600.0
2009-01-30 15:50:00,7.03,7.05,7.0,7.01,97300.0,7.03,7.05,7.0,7.01,97300.0
2009-02-02 09:30:00,6.97,7.18,6.82,7.15,59200.0,6.97,7.18,6.82,7.15,59200.0
2009-02-02 09:40:00,7.15,7.15,6.99,7.02,17800.0,7.15,7.15,6.99,7.02,17800.0
2009-02-02 09:50:00,7.02,7.03,6.97,6.99,20300.0,7.02,7.03,6.97,6.99,20300.0
2009-02-02 10:00:00,6.99,7.0,6.96,6.98,22000.0,6.99,7.0,6.96,6.98,22000.0
2009-02-02 10:10:00,6.98,7.0,6.97,6.99,21000.0,6.98,7.0,6.97,6.99,21000.0
2009-02-02 10:20:00,7.0,7.14,7.0,7.05,41500.0,7.0,7.14,7.0,7.05,41500.0
2009-02-02 10:30:00,7.05,7.06,6.98,7.03,22000.0,7.05,7.06,6.98,7.03,22000.0
2009-02-02 10:40:00,7.03,7.03,7.0,7.01,12800.0,7.03,7.03,7.0,7.01,12800.0
2009-02-02 10:50:00,7.01,7.03,7.0,7.03,15700.0,7.01,7.03,7.0,7.03,15700.0
2009-02-02 11:00:00,7.03,7.03,7.0,7.0,16100.0,7.03,7.03,7.0,7.0,16100.0
2009-02-02 11:10:00,7.0,7.0,6.98,7.0,13300.0,7.0,7.0,6.98,7.0,13300.0
2009-02-02 11:20:00,6.99,7.0,6.97,6.98,13700.0,6.99,7.0,6.97,6.98,13700.0
2009-02-02 11:30:00,6.98,7.0,6.97,7.0,28200.0,6.98,7.0,6.97,7.0,28200.0
2009-02-02 11:40:00,6.99,7.0,6.95,6.97,32500.0,6.99,7.0,6.95,6.97,32500.0
2009-02-02 11:50:00,6.97,6.97,6.95,6.96,12900.0,6.97,6.97,6.95,6.96,12900.0
2009-02-02 12:00:00,6.96,6.96,6.9,6.9,23800.0,6.96,6.96,6.9,6.9,23800.0
2009-02-02 12:10:00,6.9,6.91,6.9,6.91,22000.0,6.9,6.91,6.9,6.91,22000.0
2009-02-02 12:20:00,6.9,6.91,6.86,6.86,17100.0,6.9,6.91,6.86,6.86,17100.0
2009-02-02 12:30:00,6.86,6.91,6.86,6.91,43300.0,6.86,6.91,6.86,6.91,43300.0
2009-02-02 12:40:00,6.91,6.92,6.9,6.91,7300.0,6.91,6.92,6.9,6.91,7300.0
2009-02-02 12:50:00,6.92,6.92,6.9,6.9,14400.0,6.92,6.92,6.9,6.9,14400.0
2009-02-02 13:00:00,6.9,6.9,6.85,6.85,10400.0,6.9,6.9,6.85,6.85,10400.0
2009-02-02 13:10:00,6.86,6.86,6.81,6.83,47100.0,6.86,6.86,6.81,6.83,47100.0
2009-02-02 13:20:00,6.83,6.86,6.83,6.85,14300.0,6.83,6.86,6.83,6.85,14300.0
2009-02-02 13:30:00,6.85,6.86,6.84,6.84,10500.0,6.85,6.86,6.84,6.84,10500.0
2009-02-02 13:40:00,6.84,6.85,6.79,6.79,23400.0,6.84,6.85,6.79,6.79,23400.0
2009-02-02 13:50:00,6.79,6.81,6.77,6.8,58800.0,6.79,6.81,6.77,6.8,58800.0
2009-02-02 14:00:00,6.79,6.79,6.71,6.71,25400.0,6.79,6.79,6.71,6.71,25400.0
2009-02-02 14:10:00,6.72,6.79,6.71,6.78,30700.0,6.72,6.79,6.71,6.78,30700.0
2009-02-02 14:20:00,6.77,6.77,6.72,6.73,12800.0,6.77,6.77,6.72,6.73,12800.0
2009-02-02 14:30:00,6.72,6.73,6.72,6.72,11100.0,6.72,6.73,6.72,6.72,11100.0
2009-02-02 14:40:00,6.72,6.72,6.7,6.71,18800.0,6.72,6.72,6.7,6.71,18800.0
2009-02-02 14:50:00,6.7,6.72,6.7,6.71,14100.0,6.7,6.72,6.7,6.71,14100.0
2009-02-02 15:00:00,6.72,6.79,6.72,6.79,28200.0,6.72,6.79,6.72,6.79,28200.0
2009-02-02 15:10:00,6.79,6.8,6.78,6.79,37800.0,6.79,6.8,6.78,6.79,37800.0
2009-02-02 15:20:00,6.79,6.88,6.78,6.88,76200.0,6.79,6.88,6.78,6.88,76200.0
2009-02-02 15:30:00,6.88,6.91,6.87,6.88,55600.0,6.88,6.91,6.87,6.88,55600.0
2009-02-02 15:40:00,6.88,6.91,6.88,6.91,48100.0,6.88,6.91,6.88,6.91,48100.0
2009-02-02 15:50:00,6.91,7.02,6.91,7.01,303700.0,6.91,7.02,6.91,7.01,303700.0
2009-02-03 09:30:00,6.99,7.0,6.88,6.93,33700.0,6.99,7.0,6.88,6.93,33700.0
2009-02-03 09:40:00,6.93,6.94,6.84,6.84,38000.0,6.93,6.94,6.84,6.84,38000.0
2009-02-03 09:50:00,6.83,6.91,6.83,6.87,15000.0,6.83,6.91,6.83,6.87,15000.0
2009-02-03 10:00:00,6.87,6.89,6.83,6.84,31000.0,6.87,6.89,6.83,6.84,31000.0
2009-02-03 10:10:00,6.84,6.85,6.76,6.76,42700.0,6.84,6.85,6.76,6.76,42700.0
2009-02-03 10:20:00,6.77,6.84,6.76,6.82,26200.0,6.77,6.84,6.76,6.82,26200.0
2009-02-03 10:30:00,6.82,6.82,6.78,6.79,29000.0,6.82,6.82,6.78,6.79,29000.0
2009-02-03 10:40:00,6.79,6.8,6.78,6.8,26200.0,6.79,6.8,6.78,6.8,26200.0
2009-02-03 10:50:00,6.8,6.81,6.79,6.8,27500.0,6.8,6.81,6.79,6.8,27500.0
2009-02-03 11:00:00,6.8,6.81,6.78,6.78,46400.0,6.8,6.81,6.78,6.78,46400.0
2009-02-03 11:10:00,6.79,6.79,6.74,6.76,68100.0,6.79,6.79,6.74,6.76,68100.0
2009-02-03 11:20:00,6.76,6.81,6.75,6.8,55900.0,6.76,6.81,6.75,6.8,55900.0
2009-02-03 11:30:00,6.81,6.81,6.8,6.8,12600.0,6.81,6.81,6.8,6.8,12600.0
2009-02-03 11:40:00,6.8,6.81,6.72,6.74,91300.0,6.8,6.81,6.72,6.74,91300.0
2009-02-03 11:50:00,6.74,6.77,6.71,6.75,60100.0,6.74,6.77,6.71,6.75,60100.0
2009-02-03 12:00:00,6.75,6.77,6.75,6.77,5000.0,6.75,6.77,6.75,6.77,5000.0
2009-02-03 12:10:00,6.76,6.79,6.74,6.76,6900.0,6.76,6.79,6.74,6.76,6900.0
2009-02-03 12:20:00,6.75,6.78,6.75,6.77,5000.0,6.75,6.78,6.75,6.77,5000.0
2009-02-03 12:30:00,6.76,6.77,6.76,6.77,5400.0,6.76,6.77,6.76,6.77,5400.0
2009-02-03 12:40:00,6.78,6.79,6.77,6.77,9200.0,6.78,6.79,6.77,6.77,9200.0
2009-02-03 12:50:00,6.77,6.79,6.77,6.79,6700.0,6.77,6.79,6.77,6.79,6700.0
2009-02-03 13:00:00,6.78,6.79,6.78,6.79,4900.0,6.78,6.79,6.78,6.79,4900.0
2009-02-03 13:10:00,6.79,6.79,6.78,6.79,4200.0,6.79,6.79,6.78,6.79,4200.0
2009-02-03 13:20:00,6.79,6.79,6.75,6.75,18600.0,6.79,6.79,6.75,6.75,18600.0
2009-02-03 13:30:00,6.76,6.79,6.75,6.79,11600.0,6.76,6.79,6.75,6.79,11600.0
2009-02-03 13:40:00,6.79,6.79,6.77,6.77,9100.0,6.79,6.79,6.77,6.77,9100.0
2009-02-03 13:50:00,6.77,6.77,6.75,6.76,10100.0,6.77,6.77,6.75,6.76,10100.0
2009-02-03 14:00:00,6.76,6.77,6.75,6.76,13900.0,6.76,6.77,6.75,6.76,13900.0
2009-02-03 14:10:00,6.76,6.77,6.75,6.76,33700.0,6.76,6.77,6.75,6.76,33700.0
2009-02-03 14:20:00,6.76,6.78,6.75,6.77,29400.0,6.76,6.78,6.75,6.77,29400.0
2009-02-03 14:30:00,6.76,6.81,6.76,6.8,26400.0,6.76,6.81,6.76,6.8,26400.0
2009-02-03 14:40:00,6.81,6.81,6.8,6.81,16500.0,6.81,6.81,6.8,6.81,16500.0
2009-02-03 14:50:00,6.81,6.81,6.77,6.8,14600.0,6.81,6.81,6.77,6.8,14600.0
2009-02-03 15:00:00,6.79,6.82,6.79,6.81,31300.0,6.79,6.82,6.79,6.81,31300.0
2009-02-03 15:10:00,6.82,6.82,6.8,6.8,27600.0,6.82,6.82,6.8,6.8,27600.0
2009-02-03 15:20:00,6.8,6.82,6.8,6.81,44900.0,6.8,6.82,6.8,6.81,44900.0
2009-02-03 15:30:00,6.82,6.82,6.79,6.8,50100.0,6.82,6.82,6.79,6.8,50100.0
2009-02-03 15:40:00,6.8,6.81,6.77,6.79,48000.0,6.8,6.81,6.77,6.79,48000.0
2009-02-03 15:50:00,6.79,6.8,6.76,6.79,105700.0,6.79,6.8,6.76,6.79,105700.0
2009-02-04 09:30:00,6.81,6.82,6.73,6.77,20000.0,6.81,6.82,6.73,6.77,20000.0
2009-02-04 09:40:00,6.78,6.89,6.78,6.82,17200.0,6.78,6.89,6.78,6.82,17200.0
2009-02-04 09:50:00,6.82,6.82,6.79,6.82,14600.0,6.82,6.82,6.79,6.82,14600.0
2009-02-04 10:00:00,6.83,6.97,6.83,6.96,70400.0,6.83,6.97,6.83,6.96,70400.0
2009-02-04 10:10:00,6.97,6.98,6.91,6.97,61900.0,6.97,6.98,6.91,6.97,61900.0
2009-02-04 10:20:00,6.97,6.98,6.96,6.97,9200.0,6.97,6.98,6.96,6.97,9200.0
2009-02-04 10:30:00,6.96,6.99,6.96,6.98,20500.0,6.96,6.99,6.96,6.98,20500.0
2009-02-04 10:40:00,6.97,6.98,6.95,6.95,25500.0,6.97,6.98,6.95,6.95,25500.0
2009-02-04 10:50:00,6.95,6.96,6.93,6.93,23800.0,6.95,6.96,6.93,6.93,23800.0
2009-02-04 11:00:00,6.94,6.95,6.93,6.93,13400.0,6.94,6.95,6.93,6.93,13400.0
2009-02-04 11:10:00,6.94,6.94,6.89,6.91,26800.0,6.94,6.94,6.89,6.91,26800.0
2009-02-04 11:20:00,6.91,6.91,6.89,6.89,16800.0,6.91,6.91,6.89,6.89,16800.0
2009-02-04 11:30:00,6.9,6.94,6.89,6.93,18900.0,6.9,6.94,6.89,6.93,18900.0
2009-02-04 11:40:00,6.94,6.94,6.92,6.93,6100.0,6.94,6.94,6.92,6.93,6100.0
2009-02-04 11:50:00,6.92,6.95,6.92,6.95,40000.0,6.92,6.95,6.92,6.95,40000.0
2009-02-04 12:00:00,6.94,6.95,6.94,6.94,7300.0,6.94,6.95,6.94,6.94,7300.0
2009-02-04 12:10:00,6.95,6.95,6.92,6.93,9100.0,6.95,6.95,6.92,6.93,9100.0
2009-02-04 12:20:00,6.92,6.93,6.92,6.93,9600.0,6.92,6.93,6.92,6.93,9600.0
2009-02-04 12:30:00,6.92,6.94,6.91,6.91,37300.0,6.92,6.94,6.91,6.91,37300.0
2009-02-04 12:40:00,6.91,6.93,6.91,6.93,10000.0,6.91,6.93,6.91,6.93,10000.0
2009-02-04 12:50:00,6.92,6.93,6.9,6.91,47700.0,6.92,6.93,6.9,6.91,47700.0
2009-02-04 13:00:00,6.92,6.92,6.91,6.91,6600.0,6.92,6.92,6.91,6.91,6600.0
2009-02-04 13:10:00,6.92,6.93,6.91,6.92,15900.0,6.92,6.93,6.91,6.92,15900.0
2009-02-04 13:20:00,6.92,6.97,6.92,6.97,14000.0,6.92,6.97,6.92,6.97,14000.0
2009-02-04 13:30:00,6.96,6.97,6.92,6.92,20600.0,6.96,6.97,6.92,6.92,20600.0
2009-02-04 13:40:00,6.92,6.93,6.91,6.92,14400.0,6.92,6.93,6.91,6.92,14400.0
2009-02-04 13:50:00,6.91,6.95,6.9,6.92,41700.0,6.91,6.95,6.9,6.92,41700.0
2009-02-04 14:00:00,6.92,6.94,6.91,6.92,49000.0,6.92,6.94,6.91,6.92,49000.0
2009-02-04 14:10:00,6.92,6.95,6.92,6.93,12800.0,6.92,6.95,6.92,6.93,12800.0
2009-02-04 14:20:00,6.92,6.92,6.85,6.87,72400.0,6.92,6.92,6.85,6.87,72400.0
2009-02-04 14:30:00,6.86,6.9,6.86,6.89,48800.0,6.86,6.9,6.86,6.89,48800.0
2009-02-04 14:40:00,6.88,6.9,6.88,6.89,17000.0,6.88,6.9,6.88,6.89,17000.0
2009-02-04 14:50:00,6.89,6.92,6.88,6.9,41200.0,6.89,6.92,6.88,6.9,41200.0
2009-02-04 15:00:00,6.9,6.95,6.89,6.95,16500.0,6.9,6.95,6.89,6.95,16500.0
2009-02-04 15:10:00,6.95,6.95,6.88,6.9,81200.0,6.95,6.95,6.88,6.9,81200.0
2009-02-04 15:20:00,6.9,6.91,6.86,6.91,38800.0,6.9,6.91,6.86,6.91,38800.0
2009-02-04 15:30:00,6.91,6.91,6.89,6.89,8700.0,6.91,6.91,6.89,6.89,8700.0
2009-02-04 15:40:00,6.89,6.91,6.88,6.88,16600.0,6.89,6.91,6.88,6.88,16600.0
2009-02-04 15:50:00,6.89,6.93,6.86,6.9,57900.0,6.89,6.93,6.86,6.9,57900.0
2009-02-05 09:30:00,6.85,6.9,6.81,6.88,18200.0,6.85,6.9,6.81,6.88,18200.0
2009-02-05 09:40:00,6.88,6.9,6.87,6.87,6800.0,6.88,6.9,6.87,6.87,6800.0
2009-02-05 09:50:00,6.86,6.86,6.8,6.8,30600.0,6.86,6.86,6.8,6.8,30600.0
2009-02-05 10:00:00,6.81,6.83,6.81,6.82,4800.0,6.81,6.83,6.81,6.82,4800.0
2009-02-05 10:10:00,6.81,6.84,6.81,6.84,15300.0,6.81,6.84,6.81,6.84,15300.0
2009-02-05 10:20:00,6.83,6.84,6.82,6.84,21200.0,6.83,6.84,6.82,6.84,21200.0
2009-02-05 10:30:00,6.84,6.87,6.83,6.86,11600.0,6.84,6.87,6.83,6.86,11600.0
2009-02-05 10:40:00,6.86,6.89,6.86,6.88,29600.0,6.86,6.89,6.86,6.88,29600.0
2009-02-05 10:50:00,6.88,6.9,6.88,6.89,40600.0,6.88,6.9,6.88,6.89,40600.0
2009-02-05 11:00:00,6.9,6.99,6.89,6.98,45000.0,6.9,6.99,6.89,6.98,45000.0
2009-02-05 11:10:00,6.98,6.98,6.95,6.96,9400.0,6.98,6.98,6.95,6.96,9400.0
2009-02-05 11:20:00,6.96,6.98,6.95,6.98,14900.0,6.96,6.98,6.95,6.98,14900.0
2009-02-05 11:30:00,6.98,6.98,6.98,6.98,17500.0,6.98,6.98,6.98,6.98,17500.0
2009-02-05 11:40:00,6.98,6.98,6.97,6.98,40900.0,6.98,6.98,6.97,6.98,40900.0
2009-02-05 11:50:00,6.98,7.06,6.98,7.06,76200.0,6.98,7.06,6.98,7.06,76200.0
2009-02-05 12:00:00,7.07,7.12,7.07,7.1,34000.0,7.07,7.12,7.07,7.1,34000.0
2009-02-05 12:10:00,7.11,7.11,7.04,7.1,68500.0,7.11,7.11,7.04,7.1,68500.0
2009-02-05 12:20:00,7.09,7.21,7.09,7.15,69400.0,7.09,7.21,7.09,7.15,69400.0
2009-02-05 12:30:00,7.15,7.25,7.15,7.25,48400.0,7.15,7.25,7.15,7.25,48400.0
2009-02-05 12:40:00,7.25,7.29,7.25,7.29,44900.0,7.25,7.29,7.25,7.29,44900.0
2009-02-05 12:50:00,7.28,7.49,7.25,7.49,127400.0,7.28,7.49,7.25,7.49,127400.0
2009-02-05 13:00:00,7.49,7.49,7.4,7.48,94400.0,7.49,7.49,7.4,7.48,94400.0
2009-02-05 13:10:00,7.47,7.49,7.41,7.41,38900.0,7.47,7.49,7.41,7.41,38900.0
2009-02-05 13:20:00,7.42,7.42,7.28,7.28,45400.0,7.42,7.42,7.28,7.28,45400.0
2009-02-05 13:30:00,7.28,7.28,7.19,7.22,45600.0,7.28,7.28,7.19,7.22,45600.0
2009-02-05 13:40:00,7.22,7.26,7.2,7.26,29300.0,7.22,7.26,7.2,7.26,29300.0
2009-02-05 13:50:00,7.26,7.26,7.21,7.22,8500.0,7.26,7.26,7.21,7.22,8500.0
2009-02-05 14:00:00,7.22,7.25,7.22,7.24,25500.0,7.22,7.25,7.22,7.24,25500.0
2009-02-05 14:10:00,7.23,7.26,7.21,7.26,27400.0,7.23,7.26,7.21,7.26,27400.0
2009-02-05 14:20:00,7.26,7.32,7.25,7.3,38600.0,7.26,7.32,7.25,7.3,38600.0
2009-02-05 14:30:00,7.3,7.31,7.27,7.3,14600.0,7.3,7.31,7.27,7.3,14600.0
2009-02-05 14:40:00,7.3,7.31,7.26,7.27,16300.0,7.3,7.31,7.26,7.27,16300.0
2009-02-05 14:50:00,7.26,7.26,7.21,7.21,34800.0,7.26,7.26,7.21,7.21,34800.0
2009-02-05 15:00:00,7.21,7.22,7.14,7.19,43400.0,7.21,7.22,7.14,7.19,43400.0
2009-02-05 15:10:00,7.19,7.25,7.18,7.24,24100.0,7.19,7.25,7.18,7.24,24100.0
2009-02-05 15:20:00,7.23,7.24,7.18,7.21,36000.0,7.23,7.24,7.18,7.21,36000.0
2009-02-05 15:30:00,7.2,7.27,7.2,7.25,36100.0,7.2,7.27,7.2,7.25,36100.0
2009-02-05 15:40:00,7.24,7.26,7.21,7.23,51400.0,7.24,7.26,7.21,7.23,51400.0
2009-02-05 15:50:00,7.24,7.3,7.24,7.29,95000.0,7.24,7.3,7.24,7.29,95000.0
2009-02-06 09:30:00,7.28,7.46,7.27,7.45,39000.0,7.28,7.46,7.27,7.45,39000.0
2009-02-06 09:40:00,7.45,7.45,7.36,7.43,22000.0,7.45,7.45,7.36,7.43,22000.0
2009-02-06 09:50:00,7.43,7.46,7.43,7.44,26100.0,7.43,7.46,7.43,7.44,26100.0
2009-02-06 10:00:00,7.44,7.44,7.34,7.34,26200.0,7.44,7.44,7.34,7.34,26200.0
2009-02-06 10:10:00,7.34,7.37,7.28,7.28,38200.0,7.34,7.37,7.28,7.28,38200.0
2009-02-06 10:20:00,7.28,7.29,7.22,7.26,31100.0,7.28,7.29,7.22,7.26,31100.0
2009-02-06 10:30:00,7.26,7.33,7.26,7.31,20900.0,7.26,7.33,7.26,7.31,20900.0
2009-02-06 10:40:00,7.31,7.31,7.28,7.31,15500.0,7.31,7.31,7.28,7.31,15500.0
2009-02-06 10:50:00,7.3,7.39,7.3,7.37,21400.0,7.3,7.39,7.3,7.37,21400.0
2009-02-06 11:00:00,7.37,7.38,7.34,7.34,13500.0,7.37,7.38,7.34,7.34,13500.0
2009-02-06 11:10:00,7.35,7.35,7.33,7.34,10200.0,7.35,7.35,7.33,7.34,10200.0
2009-02-06 11:20:00,7.34,7.35,7.31,7.32,20800.0,7.34,7.35,7.31,7.32,20800.0
2009-02-06 11:30:00,7.33,7.34,7.31,7.32,10600.0,7.33,7.34,7.31,7.32,10600.0
2009-02-06 11:40:00,7.32,7.33,7.3,7.31,12200.0,7.32,7.33,7.3,7.31,12200.0
2009-02-06 11:50:00,7.3,7.33,7.3,7.3,34200.0,7.3,7.33,7.3,7.3,34200.0
2009-02-06 12:00:00,7.31,7.32,7.27,7.3,19800.0,7.31,7.32,7.27,7.3,19800.0
2009-02-06 12:10:00,7.3,7.3,7.25,7.26,19900.0,7.3,7.3,7.25,7.26,19900.0
2009-02-06 12:20:00,7.27,7.3,7.27,7.3,5900.0,7.27,7.3,7.27,7.3,5900.0
2009-02-06 12:30:00,7.3,7.34,7.3,7.34,16300.0,7.3,7.34,7.3,7.34,16300.0
2009-02-06 12:40:00,7.34,7.38,7.34,7.38,11500.0,7.34,7.38,7.34,7.38,11500.0
2009-02-06 12:50:00,7.37,7.38,7.36,7.37,8900.0,7.37,7.38,7.36,7.37,8900.0
2009-02-06 13:00:00,7.37,7.39,7.35,7.39,11000.0,7.37,7.39,7.35,7.39,11000.0
2009-02-06 13:10:00,7.39,7.4,7.38,7.39,10000.0,7.39,7.4,7.38,7.39,10000.0
2009-02-06 13:20:00,7.4,7.4,7.38,7.38,15800.0,7.4,7.4,7.38,7.38,15800.0
2009-02-06 13:30:00,7.39,7.45,7.39,7.45,15000.0,7.39,7.45,7.39,7.45,15000.0
2009-02-06 13:40:00,7.44,7.5,7.44,7.49,30900.0,7.44,7.5,7.44,7.49,30900.0
2009-02-06 13:50:00,7.49,7.72,7.49,7.67,131900.0,7.49,7.72,7.49,7.67,131900.0
2009-02-06 14:00:00,7.65,7.8,7.56,7.77,117600.0,7.65,7.8,7.56,7.77,117600.0
2009-02-06 14:10:00,7.77,7.82,7.65,7.65,52400.0,7.77,7.82,7.65,7.65,52400.0
2009-02-06 14:20:00,7.66,7.71,7.65,7.7,53800.0,7.66,7.71,7.65,7.7,53800.0
2009-02-06 14:30:00,7.7,7.72,7.68,7.69,62800.0,7.7,7.72,7.68,7.69,62800.0
2009-02-06 14:40:00,7.7,7.7,7.69,7.7,20900.0,7.7,7.7,7.69,7.7,20900.0
2009-02-06 14:50:00,7.69,7.74,7.68,7.74,33800.0,7.69,7.74,7.68,7.74,33800.0
2009-02-06 15:00:00,7.74,7.74,7.71,7.72,32800.0,7.74,7.74,7.71,7.72,32800.0
2009-02-06 15:10:00,7.71,7.76,7.71,7.75,41300.0,7.71,7.76,7.71,7.75,41300.0
2009-02-06 15:20:00,7.76,7.77,7.74,7.76,29800.0,7.76,7.77,7.74,7.76,29800.0
2009-02-06 15:30:00,7.76,7.78,7.74,7.78,31700.0,7.76,7.78,7.74,7.78,31700.0
2009-02-06 15:40:00,7.78,7.79,7.76,7.77,44600.0,7.78,7.79,7.76,7.77,44600.0
2009-02-06 15:50:00,7.77,7.8,7.75,7.78,103400.0,7.77,7.8,7.75,7.78,103400.0
2009-02-09 09:30:00,7.76,7.89,7.76,7.77,56300.0,7.76,7.89,7.76,7.77,56300.0
2009-02-09 09:40:00,7.77,7.79,7.76,7.78,10900.0,7.77,7.79,7.76,7.78,10900.0
2009-02-09 09:50:00,7.79,7.82,7.79,7.82,10800.0,7.79,7.82,7.79,7.82,10800.0
2009-02-09 10:00:00,7.81,7.85,7.76,7.84,26300.0,7.81,7.85,7.76,7.84,26300.0
2009-02-09 10:10:00,7.84,7.87,7.84,7.86,5400.0,7.84,7.87,7.84,7.86,5400.0
2009-02-09 10:20:00,7.86,7.89,7.86,7.87,3900.0,7.86,7.89,7.86,7.87,3900.0
2009-02-09 10:30:00,7.88,7.93,7.87,7.92,15500.0,7.88,7.93,7.87,7.92,15500.0
2009-02-09 10:40:00,7.91,7.96,7.87,7.91,43800.0,7.91,7.96,7.87,7.91,43800.0
2009-02-09 10:50:00,7.91,7.92,7.86,7.9,18400.0,7.91,7.92,7.86,7.9,18400.0
2009-02-09 11:00:00,7.89,7.89,7.86,7.88,6300.0,7.89,7.89,7.86,7.88,6300.0
2009-02-09 11:10:00,7.87,7.88,7.85,7.85,5000.0,7.87,7.88,7.85,7.85,5000.0
2009-02-09 11:20:00,7.86,7.86,7.84,7.86,19200.0,7.86,7.86,7.84,7.86,19200.0
2009-02-09 11:30:00,7.85,7.85,7.83,7.85,11300.0,7.85,7.85,7.83,7.85,11300.0
2009-02-09 11:40:00,7.85,7.87,7.85,7.87,5800.0,7.85,7.87,7.85,7.87,5800.0
2009-02-09 11:50:00,7.86,7.9,7.86,7.89,35600.0,7.86,7.9,7.86,7.89,35600.0
2009-02-09 12:00:00,7.89,7.9,7.87,7.9,16900.0,7.89,7.9,7.87,7.9,16900.0
2009-02-09 12:10:00,7.9,7.9,7.88,7.88,11100.0,7.9,7.9,7.88,7.88,11100.0
2009-02-09 12:20:00,7.88,7.93,7.88,7.91,21500.0,7.88,7.93,7.88,7.91,21500.0
2009-02-09 12:30:00,7.91,7.91,7.87,7.9,23300.0,7.91,7.91,7.87,7.9,23300.0
2009-02-09 12:40:00,7.89,7.94,7.88,7.93,46600.0,7.89,7.94,7.88,7.93,46600.0
2009-02-09 12:50:00,7.92,7.93,7.88,7.89,45900.0,7.92,7.93,7.88,7.89,45900.0
2009-02-09 13:00:00,7.89,7.91,7.88,7.88,26600.0,7.89,7.91,7.88,7.88,26600.0
2009-02-09 13:10:00,7.88,7.89,7.87,7.89,12900.0,7.88,7.89,7.87,7.89,12900.0
2009-02-09 13:20:00,7.89,7.89,7.87,7.88,25900.0,7.89,7.89,7.87,7.88,25900.0
2009-02-09 13:30:00,7.88,7.88,7.86,7.86,6600.0,7.88,7.88,7.86,7.86,6600.0
2009-02-09 13:40:00,7.86,7.88,7.86,7.87,10100.0,7.86,7.88,7.86,7.87,10100.0
2009-02-09 13:50:00,7.87,7.88,7.87,7.87,2300.0,7.87,7.88,7.87,7.87,2300.0
2009-02-09 14:00:00,7.88,7.88,7.87,7.88,6700.0,7.88,7.88,7.87,7.88,6700.0
2009-02-09 14:10:00,7.88,7.91,7.87,7.91,43000.0,7.88,7.91,7.87,7.91,43000.0
2009-02-09 14:20:00,7.92,7.92,7.9,7.92,55500.0,7.92,7.92,7.9,7.92,55500.0
2009-02-09 14:30:00,7.92,7.93,7.91,7.92,14600.0,7.92,7.93,7.91,7.92,14600.0
2009-02-09 14:40:00,7.91,7.92,7.9,7.92,9700.0,7.91,7.92,7.9,7.92,9700.0
2009-02-09 14:50:00,7.92,7.92,7.91,7.91,7700.0,7.92,7.92,7.91,7.91,7700.0
2009-02-09 15:00:00,7.92,7.93,7.91,7.93,6900.0,7.92,7.93,7.91,7.93,6900.0
2009-02-09 15:10:00,7.93,7.96,7.92,7.96,10900.0,7.93,7.96,7.92,7.96,10900.0
2009-02-09 15:20:00,7.96,7.98,7.95,7.96,15700.0,7.96,7.98,7.95,7.96,15700.0
2009-02-09 15:30:00,7.96,7.97,7.95,7.95,17500.0,7.96,7.97,7.95,7.95,17500.0
2009-02-09 15:40:00,7.95,7.97,7.95,7.96,27700.0,7.95,7.97,7.95,7.96,27700.0
2009-02-09 15:50:00,7.95,7.97,7.95,7.96,29100.0,7.95,7.97,7.95,7.96,29100.0
2009-02-10 09:30:00,7.97,7.99,7.83,7.98,18500.0,7.97,7.99,7.83,7.98,18500.0
2009-02-10 09:40:00,7.98,8.05,7.97,8.04,19600.0,7.98,8.05,7.97,8.04,19600.0
2009-02-10 09:50:00,8.04,8.14,8.03,8.14,47000.0,8.04,8.14,8.03,8.14,47000.0
2009-02-10 10:00:00,8.14,8.26,8.13,8.26,58100.0,8.14,8.26,8.13,8.26,58100.0
2009-02-10 10:10:00,8.26,8.3,8.07,8.1,32600.0,8.26,8.3,8.07,8.1,32600.0
2009-02-10 10:20:00,8.1,8.14,8.07,8.11,29600.0,8.1,8.14,8.07,8.11,29600.0
2009-02-10 10:30:00,8.11,8.14,8.09,8.14,16800.0,8.11,8.14,8.09,8.14,16800.0
2009-02-10 10:40:00,8.15,8.21,8.13,8.17,22900.0,8.15,8.21,8.13,8.17,22900.0
2009-02-10 10:50:00,8.16,8.18,8.12,8.12,5700.0,8.16,8.18,8.12,8.12,5700.0
2009-02-10 11:00:00,8.14,8.2,8.05,8.08,52000.0,8.14,8.2,8.05,8.08,52000.0
2009-02-10 11:10:00,8.08,8.08,7.99,8.05,28800.0,8.08,8.08,7.99,8.05,28800.0
2009-02-10 11:20:00,8.06,8.07,8.02,8.02,15900.0,8.06,8.07,8.02,8.02,15900.0
2009-02-10 11:30:00,8.02,8.03,7.84,7.84,51900.0,8.02,8.03,7.84,7.84,51900.0
2009-02-10 11:40:00,7.84,7.89,7.82,7.83,37500.0,7.84,7.89,7.82,7.83,37500.0
2009-02-10 11:50:00,7.83,7.84,7.8,7.8,29100.0,7.83,7.84,7.8,7.8,29100.0
2009-02-10 12:00:00,7.81,7.83,7.75,7.75,28200.0,7.81,7.83,7.75,7.75,28200.0
2009-02-10 12:10:00,7.77,7.83,7.76,7.78,11900.0,7.77,7.83,7.76,7.78,11900.0
2009-02-10 12:20:00,7.78,7.79,7.73,7.73,20700.0,7.78,7.79,7.73,7.73,20700.0
2009-02-10 12:30:00,7.73,7.75,7.72,7.75,12900.0,7.73,7.75,7.72,7.75,12900.0
2009-02-10 12:40:00,7.76,7.77,7.75,7.77,5900.0,7.76,7.77,7.75,7.77,5900.0
2009-02-10 12:50:00,7.77,7.81,7.77,7.79,9500.0,7.77,7.81,7.77,7.79,9500.0
2009-02-10 13:00:00,7.78,7.78,7.75,7.76,11200.0,7.78,7.78,7.75,7.76,11200.0
2009-02-10 13:10:00,7.76,7.77,7.75,7.76,8600.0,7.76,7.77,7.75,7.76,8600.0
2009-02-10 13:20:00,7.76,7.77,7.73,7.73,22600.0,7.76,7.77,7.73,7.73,22600.0
2009-02-10 13:30:00,7.72,7.72,7.66,7.67,28600.0,7.72,7.72,7.66,7.67,28600.0
2009-02-10 13:40:00,7.66,7.69,7.66,7.68,8000.0,7.66,7.69,7.66,7.68,8000.0
2009-02-10 13:50:00,7.69,7.71,7.68,7.68,6300.0,7.69,7.71,7.68,7.68,6300.0
2009-02-10 14:00:00,7.68,7.72,7.63,7.68,34200.0,7.68,7.72,7.63,7.68,34200.0
2009-02-10 14:10:00,7.68,7.68,7.67,7.67,1600.0,7.68,7.68,7.67,7.67,1600.0
2009-02-10 14:20:00,7.66,7.67,7.6,7.63,18800.0,7.66,7.67,7.6,7.63,18800.0
2009-02-10 14:30:00,7.62,7.62,7.56,7.59,17300.0,7.62,7.62,7.56,7.59,17300.0
2009-02-10 14:40:00,7.59,7.66,7.59,7.64,17400.0,7.59,7.66,7.59,7.64,17400.0
2009-02-10 14:50:00,7.63,7.64,7.54,7.55,14400.0,7.63,7.64,7.54,7.55,14400.0
2009-02-10 15:00:00,7.56,7.62,7.56,7.6,11400.0,7.56,7.62,7.56,7.6,11400.0
2009-02-10 15:10:00,7.6,7.6,7.5,7.51,42100.0,7.6,7.6,7.5,7.51,42100.0
2009-02-10 15:20:00,7.51,7.52,7.48,7.51,20700.0,7.51,7.52,7.48,7.51,20700.0
2009-02-10 15:30:00,7.51,7.55,7.51,7.52,21400.0,7.51,7.55,7.51,7.52,21400.0
2009-02-10 15:40:00,7.53,7.59,7.5,7.56,38600.0,7.53,7.59,7.5,7.56,38600.0
2009-02-10 15:50:00,7.56,7.56,7.49,7.49,50600.0,7.56,7.56,7.49,7.49,50600.0
2009-02-11 09:30:00,7.54,7.54,7.33,7.52,26600.0,7.54,7.54,7.33,7.52,26600.0
2009-02-11 09:40:00,7.53,7.66,7.53,7.66,22000.0,7.53,7.66,7.53,7.66,22000.0
2009-02-11 09:50:00,7.68,7.73,7.64,7.72,21400.0,7.68,7.73,7.64,7.72,21400.0
2009-02-11 10:00:00,7.72,7.72,7.57,7.57,19000.0,7.72,7.72,7.57,7.57,19000.0
2009-02-11 10:10:00,7.59,7.7,7.59,7.67,20500.0,7.59,7.7,7.59,7.67,20500.0
2009-02-11 10:20:00,7.64,7.64,7.59,7.61,7700.0,7.64,7.64,7.59,7.61,7700.0
2009-02-11 10:30:00,7.61,7.66,7.61,7.66,20000.0,7.61,7.66,7.61,7.66,20000.0
2009-02-11 10:40:00,7.67,7.68,7.6,7.65,20500.0,7.67,7.68,7.6,7.65,20500.0
2009-02-11 10:50:00,7.66,7.73,7.63,7.65,21300.0,7.66,7.73,7.63,7.65,21300.0
2009-02-11 11:00:00,7.63,7.64,7.57,7.57,4400.0,7.63,7.64,7.57,7.57,4400.0
2009-02-11 11:10:00,7.57,7.59,7.57,7.57,5900.0,7.57,7.59,7.57,7.57,5900.0
2009-02-11 11:20:00,7.57,7.58,7.57,7.58,6800.0,7.57,7.58,7.57,7.58,6800.0
2009-02-11 11:30:00,7.57,7.59,7.57,7.59,1600.0,7.57,7.59,7.57,7.59,1600.0
2009-02-11 11:40:00,7.58,7.59,7.55,7.55,5300.0,7.58,7.59,7.55,7.55,5300.0
2009-02-11 11:50:00,7.56,7.56,7.53,7.53,6700.0,7.56,7.56,7.53,7.53,6700.0
2009-02-11 12:00:00,7.53,7.54,7.53,7.53,2500.0,7.53,7.54,7.53,7.53,2500.0
2009-02-11 12:10:00,7.54,7.54,7.5,7.5,5300.0,7.54,7.54,7.5,7.5,5300.0
2009-02-11 12:20:00,7.5,7.52,7.49,7.49,10500.0,7.5,7.52,7.49,7.49,10500.0
2009-02-11 12:30:00,7.49,7.49,7.43,7.45,21000.0,7.49,7.49,7.43,7.45,21000.0
2009-02-11 12:40:00,7.44,7.46,7.43,7.43,12400.0,7.44,7.46,7.43,7.43,12400.0
2009-02-11 12:50:00,7.44,7.45,7.36,7.39,20500.0,7.44,7.45,7.36,7.39,20500.0
2009-02-11 13:00:00,7.39,7.41,7.35,7.36,13300.0,7.39,7.41,7.35,7.36,13300.0
2009-02-11 13:10:00,7.35,7.4,7.35,7.37,9500.0,7.35,7.4,7.35,7.37,9500.0
2009-02-11 13:20:00,7.37,7.38,7.33,7.33,10700.0,7.37,7.38,7.33,7.33,10700.0
2009-02-11 13:30:00,7.33,7.34,7.29,7.29,12300.0,7.33,7.34,7.29,7.29,12300.0
2009-02-11 13:40:00,7.3,7.3,7.23,7.25,13600.0,7.3,7.3,7.23,7.25,13600.0
2009-02-11 13:50:00,7.25,7.26,7.22,7.22,23000.0,7.25,7.26,7.22,7.22,23000.0
2009-02-11 14:00:00,7.23,7.27,7.21,7.27,13300.0,7.23,7.27,7.21,7.27,13300.0
2009-02-11 14:10:00,7.26,7.26,7.21,7.22,7500.0,7.26,7.26,7.21,7.22,7500.0
2009-02-11 14:20:00,7.23,7.27,7.21,7.25,9100.0,7.23,7.27,7.21,7.25,9100.0
2009-02-11 14:30:00,7.23,7.27,7.23,7.26,7800.0,7.23,7.27,7.23,7.26,7800.0
2009-02-11 14:40:00,7.25,7.27,7.25,7.27,9200.0,7.25,7.27,7.25,7.27,9200.0
2009-02-11 14:50:00,7.26,7.39,7.26,7.39,36200.0,7.26,7.39,7.26,7.39,36200.0
2009-02-11 15:00:00,7.4,7.4,7.29,7.32,12700.0,7.4,7.4,7.29,7.32,12700.0
2009-02-11 15:10:00,7.32,7.36,7.32,7.36,17700.0,7.32,7.36,7.32,7.36,17700.0
2009-02-11 15:20:00,7.36,7.36,7.31,7.32,15400.0,7.36,7.36,7.31,7.32,15400.0
2009-02-11 15:30:00,7.32,7.36,7.31,7.35,25600.0,7.32,7.36,7.31,7.35,25600.0
2009-02-11 15:40:00,7.35,7.37,7.31,7.36,61200.0,7.35,7.37,7.31,7.36,61200.0
2009-02-11 15:50:00,7.36,7.37,7.32,7.33,66800.0,7.36,7.37,7.32,7.33,66800.0
2009-02-12 09:30:00,7.25,7.25,7.03,7.19,29500.0,7.25,7.25,7.03,7.19,29500.0
2009-02-12 09:40:00,7.2,7.24,7.15,7.2,13400.0,7.2,7.24,7.15,7.2,13400.0
2009-02-12 09:50:00,7.2,7.22,7.09,7.2,18000.0,7.2,7.22,7.09,7.2,18000.0
2009-02-12 10:00:00,7.2,7.25,7.17,7.25,15800.0,7.2,7.25,7.17,7.25,15800.0
2009-02-12 10:10:00,7.25,7.29,7.21,7.21,14100.0,7.25,7.29,7.21,7.21,14100.0
2009-02-12 10:20:00,7.2,7.25,7.16,7.23,13400.0,7.2,7.25,7.16,7.23,13400.0
2009-02-12 10:30:00,7.25,7.25,7.18,7.18,10400.0,7.25,7.25,7.18,7.18,10400.0
2009-02-12 10:40:00,7.2,7.25,7.19,7.25,7700.0,7.2,7.25,7.19,7.25,7700.0
2009-02-12 10:50:00,7.25,7.25,7.22,7.22,7800.0,7.25,7.25,7.22,7.22,7800.0
2009-02-12 11:00:00,7.23,7.25,7.22,7.25,5600.0,7.23,7.25,7.22,7.25,5600.0
2009-02-12 11:10:00,7.24,7.31,7.23,7.25,20000.0,7.24,7.31,7.23,7.25,20000.0
2009-02-12 11:20:00,7.23,7.32,7.23,7.32,5800.0,7.23,7.32,7.23,7.32,5800.0
2009-02-12 11:30:00,7.32,7.34,7.26,7.29,11100.0,7.32,7.34,7.26,7.29,11100.0
2009-02-12 11:40:00,7.29,7.39,7.29,7.38,5300.0,7.29,7.39,7.29,7.38,5300.0
2009-02-12 11:50:00,7.4,7.4,7.37,7.37,23600.0,7.4,7.4,7.37,7.37,23600.0
2009-02-12 12:00:00,7.37,7.38,7.37,7.38,3100.0,7.37,7.38,7.37,7.38,3100.0
2009-02-12 12:10:00,7.38,7.38,7.36,7.38,4500.0,7.38,7.38,7.36,7.38,4500.0
2009-02-12 12:20:00,7.38,7.45,7.37,7.44,9000.0,7.38,7.45,7.37,7.44,9000.0
2009-02-12 12:30:00,7.45,7.45,7.43,7.44,5200.0,7.45,7.45,7.43,7.44,5200.0
2009-02-12 12:40:00,7.44,7.44,7.43,7.43,5700.0,7.44,7.44,7.43,7.43,5700.0
2009-02-12 12:50:00,7.43,7.44,7.43,7.43,2400.0,7.43,7.44,7.43,7.43,2400.0
2009-02-12 13:00:00,7.42,7.43,7.36,7.37,7000.0,7.42,7.43,7.36,7.37,7000.0
2009-02-12 13:10:00,7.37,7.38,7.3,7.34,8800.0,7.37,7.38,7.3,7.34,8800.0
2009-02-12 13:20:00,7.32,7.33,7.3,7.3,6200.0,7.32,7.33,7.3,7.3,6200.0
2009-02-12 13:30:00,7.32,7.33,7.28,7.28,5300.0,7.32,7.33,7.28,7.28,5300.0
2009-02-12 13:40:00,7.28,7.3,7.26,7.3,5000.0,7.28,7.3,7.26,7.3,5000.0
2009-02-12 13:50:00,7.29,7.32,7.28,7.31,4100.0,7.29,7.32,7.28,7.31,4100.0
2009-02-12 14:00:00,7.31,7.31,7.25,7.28,5900.0,7.31,7.31,7.25,7.28,5900.0
2009-02-12 14:10:00,7.27,7.34,7.27,7.29,4300.0,7.27,7.34,7.27,7.29,4300.0
2009-02-12 14:20:00,7.3,7.3,7.25,7.28,6200.0,7.3,7.3,7.25,7.28,6200.0
2009-02-12 14:30:00,7.28,7.28,7.23,7.23,5200.0,7.28,7.28,7.23,7.23,5200.0
2009-02-12 14:40:00,7.24,7.24,7.17,7.2,12400.0,7.24,7.24,7.17,7.2,12400.0
2009-02-12 14:50:00,7.2,7.2,7.18,7.19,10000.0,7.2,7.2,7.18,7.19,10000.0
2009-02-12 15:00:00,7.2,7.2,7.14,7.17,9000.0,7.2,7.2,7.14,7.17,9000.0
2009-02-12 15:10:00,7.18,7.25,7.18,7.25,9900.0,7.18,7.25,7.18,7.25,9900.0
2009-02-12 15:20:00,7.25,7.33,7.23,7.33,33500.0,7.25,7.33,7.23,7.33,33500.0
2009-02-12 15:30:00,7.33,7.37,7.27,7.3,13900.0,7.33,7.37,7.27,7.3,13900.0
2009-02-12 15:40:00,7.32,7.45,7.32,7.39,24800.0,7.32,7.45,7.32,7.39,24800.0
2009-02-12 15:50:00,7.37,7.47,7.37,7.43,56400.0,7.37,7.47,7.37,7.43,56400.0
2009-02-13 09:30:00,7.41,7.56,7.33,7.55,18300.0,7.41,7.56,7.33,7.55,18300.0
2009-02-13 09:40:00,7.55,7.63,7.52,7.54,10600.0,7.55,7.63,7.52,7.54,10600.0
2009-02-13 09:50:00,7.57,7.57,7.49,7.56,4500.0,7.57,7.57,7.49,7.56,4500.0
2009-02-13 10:00:00,7.56,7.56,7.49,7.49,7800.0,7.56,7.56,7.49,7.49,7800.0
2009-02-13 10:10:00,7.49,7.55,7.46,7.54,8800.0,7.49,7.55,7.46,7.54,8800.0
2009-02-13 10:20:00,7.54,7.55,7.53,7.55,13300.0,7.54,7.55,7.53,7.55,13300.0
2009-02-13 10:30:00,7.55,7.59,7.55,7.59,5500.0,7.55,7.59,7.55,7.59,5500.0
2009-02-13 10:40:00,7.58,7.6,7.54,7.55,10200.0,7.58,7.6,7.54,7.55,10200.0
2009-02-13 10:50:00,7.55,7.55,7.55,7.55,3000.0,7.55,7.55,7.55,7.55,3000.0
2009-02-13 11:00:00,7.55,7.55,7.54,7.54,2300.0,7.55,7.55,7.54,7.54,2300.0
2009-02-13 11:10:00,7.54,7.54,7.49,7.5,6300.0,7.54,7.54,7.49,7.5,6300.0
2009-02-13 11:20:00,7.49,7.49,7.47,7.49,8900.0,7.49,7.49,7.47,7.49,8900.0
2009-02-13 11:30:00,7.49,7.49,7.48,7.49,2200.0,7.49,7.49,7.48,7.49,2200.0
2009-02-13 11:40:00,7.49,7.49,7.41,7.43,4900.0,7.49,7.49,7.41,7.43,4900.0
2009-02-13 11:50:00,7.43,7.45,7.41,7.42,8100.0,7.43,7.45,7.41,7.42,8100.0
2009-02-13 12:00:00,7.41,7.43,7.41,7.43,2900.0,7.41,7.43,7.41,7.43,2900.0
2009-02-13 12:10:00,7.43,7.43,7.42,7.43,14900.0,7.43,7.43,7.42,7.43,14900.0
2009-02-13 12:20:00,7.43,7.45,7.43,7.45,2000.0,7.43,7.45,7.43,7.45,2000.0
2009-02-13 12:30:00,7.45,7.53,7.45,7.52,27400.0,7.45,7.53,7.45,7.52,27400.0
2009-02-13 12:40:00,7.52,7.53,7.51,7.53,10400.0,7.52,7.53,7.51,7.53,10400.0
2009-02-13 12:50:00,7.53,7.53,7.51,7.53,8700.0,7.53,7.53,7.51,7.53,8700.0
2009-02-13 13:00:00,7.53,7.54,7.53,7.54,1400.0,7.53,7.54,7.53,7.54,1400.0
2009-02-13 13:10:00,7.53,7.54,7.52,7.54,8800.0,7.53,7.54,7.52,7.54,8800.0
2009-02-13 13:20:00,7.54,7.59,7.54,7.59,7100.0,7.54,7.59,7.54,7.59,7100.0
2009-02-13 13:30:00,7.6,7.72,7.59,7.63,28700.0,7.6,7.72,7.59,7.63,28700.0
2009-02-13 13:40:00,7.62,7.75,7.62,7.75,19300.0,7.62,7.75,7.62,7.75,19300.0
2009-02-13 13:50:00,7.75,7.79,7.73,7.75,21800.0,7.75,7.79,7.73,7.75,21800.0
2009-02-13 14:00:00,7.75,7.85,7.75,7.79,27200.0,7.75,7.85,7.75,7.79,27200.0
2009-02-13 14:10:00,7.79,7.84,7.78,7.82,17300.0,7.79,7.84,7.78,7.82,17300.0
2009-02-13 14:20:00,7.82,7.85,7.76,7.76,34700.0,7.82,7.85,7.76,7.76,34700.0
2009-02-13 14:30:00,7.76,7.77,7.72,7.76,10300.0,7.76,7.77,7.72,7.76,10300.0
2009-02-13 14:40:00,7.76,7.81,7.75,7.8,10800.0,7.76,7.81,7.75,7.8,10800.0
2009-02-13 14:50:00,7.81,7.85,7.79,7.8,12600.0,7.81,7.85,7.79,7.8,12600.0
2009-02-13 15:00:00,7.8,7.85,7.77,7.78,22100.0,7.8,7.85,7.77,7.78,22100.0
2009-02-13 15:10:00,7.78,7.78,7.72,7.75,18500.0,7.78,7.78,7.72,7.75,18500.0
2009-02-13 15:20:00,7.75,7.77,7.74,7.77,25700.0,7.75,7.77,7.74,7.77,25700.0
2009-02-13 15:30:00,7.77,7.89,7.76,7.82,58200.0,7.77,7.89,7.76,7.82,58200.0
2009-02-13 15:40:00,7.81,7.85,7.78,7.82,67400.0,7.81,7.85,7.78,7.82,67400.0
2009-02-13 15:50:00,7.82,7.85,7.74,7.74,68500.0,7.82,7.85,7.74,7.74,68500.0
2009-02-17 09:30:00,7.63,7.63,7.26,7.36,22800.0,7.63,7.63,7.26,7.36,22800.0
2009-02-17 09:40:00,7.35,7.46,7.27,7.28,18100.0,7.35,7.46,7.27,7.28,18100.0
2009-02-17 09:50:00,7.27,7.35,7.25,7.33,15100.0,7.27,7.35,7.25,7.33,15100.0
2009-02-17 10:00:00,7.33,7.34,7.3,7.31,47200.0,7.33,7.34,7.3,7.31,47200.0
2009-02-17 10:10:00,7.31,7.31,7.25,7.26,6900.0,7.31,7.31,7.25,7.26,6900.0
2009-02-17 10:20:00,7.25,7.35,7.23,7.26,44800.0,7.25,7.35,7.23,7.26,44800.0
2009-02-17 10:30:00,7.26,7.36,7.26,7.32,15000.0,7.26,7.36,7.26,7.32,15000.0
2009-02-17 10:40:00,7.32,7.33,7.31,7.31,4500.0,7.32,7.33,7.31,7.31,4500.0
2009-02-17 10:50:00,7.31,7.35,7.31,7.33,28100.0,7.31,7.35,7.31,7.33,28100.0
2009-02-17 11:00:00,7.34,7.34,7.31,7.32,8000.0,7.34,7.34,7.31,7.32,8000.0
2009-02-17 11:10:00,7.32,7.32,7.26,7.28,32000.0,7.32,7.32,7.26,7.28,32000.0
2009-02-17 11:20:00,7.29,7.34,7.28,7.29,58500.0,7.29,7.34,7.28,7.29,58500.0
2009-02-17 11:30:00,7.28,7.3,7.21,7.22,41600.0,7.28,7.3,7.21,7.22,41600.0
2009-02-17 11:40:00,7.22,7.22,7.17,7.17,19700.0,7.22,7.22,7.17,7.17,19700.0
2009-02-17 11:50:00,7.18,7.18,7.13,7.14,17100.0,7.18,7.18,7.13,7.14,17100.0
2009-02-17 12:00:00,7.15,7.19,7.15,7.18,4300.0,7.15,7.19,7.15,7.18,4300.0
2009-02-17 12:10:00,7.17,7.18,7.17,7.17,2300.0,7.17,7.18,7.17,7.17,2300.0
2009-02-17 12:20:00,7.17,7.17,7.16,7.17,3800.0,7.17,7.17,7.16,7.17,3800.0
2009-02-17 12:30:00,7.16,7.17,7.16,7.16,1100.0,7.16,7.17,7.16,7.16,1100.0
2009-02-17 12:40:00,7.17,7.17,7.16,7.16,2300.0,7.17,7.17,7.16,7.16,2300.0
2009-02-17 12:50:00,7.16,7.18,7.16,7.18,8100.0,7.16,7.18,7.16,7.18,8100.0
2009-02-17 13:00:00,7.18,7.18,7.16,7.16,5900.0,7.18,7.18,7.16,7.16,5900.0
2009-02-17 13:10:00,7.17,7.17,7.16,7.16,5700.0,7.17,7.17,7.16,7.16,5700.0
2009-02-17 13:20:00,7.16,7.17,7.15,7.16,8900.0,7.16,7.17,7.15,7.16,8900.0
2009-02-17 13:30:00,7.15,7.17,7.15,7.15,5000.0,7.15,7.17,7.15,7.15,5000.0
2009-02-17 13:40:00,7.16,7.16,7.15,7.15,7700.0,7.16,7.16,7.15,7.15,7700.0
2009-02-17 13:50:00,7.16,7.16,7.12,7.12,4100.0,7.16,7.16,7.12,7.12,4100.0
2009-02-17 14:00:00,7.13,7.13,7.12,7.13,5200.0,7.13,7.13,7.12,7.13,5200.0
2009-02-17 14:10:00,7.12,7.13,7.12,7.13,3100.0,7.12,7.13,7.12,7.13,3100.0
2009-02-17 14:20:00,7.13,7.13,7.11,7.11,13300.0,7.13,7.13,7.11,7.11,13300.0
2009-02-17 14:30:00,7.11,7.11,7.1,7.1,7700.0,7.11,7.11,7.1,7.1,7700.0
2009-02-17 14:40:00,7.11,7.11,7.06,7.06,12100.0,7.11,7.11,7.06,7.06,12100.0
2009-02-17 14:50:00,7.06,7.08,7.05,7.06,29500.0,7.06,7.08,7.05,7.06,29500.0
2009-02-17 15:00:00,7.06,7.09,7.05,7.08,21400.0,7.06,7.09,7.05,7.08,21400.0
2009-02-17 15:10:00,7.09,7.09,7.05,7.05,12000.0,7.09,7.09,7.05,7.05,12000.0
2009-02-17 15:20:00,7.05,7.08,7.05,7.06,13900.0,7.05,7.08,7.05,7.06,13900.0
2009-02-17 15:30:00,7.06,7.12,7.06,7.12,69100.0,7.06,7.12,7.06,7.12,69100.0
2009-02-17 15:40:00,7.11,7.14,7.08,7.08,45900.0,7.11,7.14,7.08,7.08,45900.0
2009-02-17 15:50:00,7.09,7.1,7.05,7.07,38500.0,7.09,7.1,7.05,7.07,38500.0
2009-02-18 09:30:00,7.17,7.2,7.05,7.19,92100.0,7.17,7.2,7.05,7.19,92100.0
2009-02-18 09:40:00,7.19,7.33,7.18,7.25,73000.0,7.19,7.33,7.18,7.25,73000.0
2009-02-18 09:50:00,7.25,7.34,7.23,7.29,27600.0,7.25,7.34,7.23,7.29,27600.0
2009-02-18 10:00:00,7.29,7.29,7.07,7.08,9100.0,7.29,7.29,7.07,7.08,9100.0
2009-02-18 10:10:00,7.06,7.14,7.05,7.11,7400.0,7.06,7.14,7.05,7.11,7400.0
2009-02-18 10:20:00,7.12,7.14,7.1,7.11,7300.0,7.12,7.14,7.1,7.11,7300.0
2009-02-18 10:30:00,7.1,7.18,7.1,7.13,8100.0,7.1,7.18,7.1,7.13,8100.0
2009-02-18 10:40:00,7.13,7.14,7.1,7.14,4700.0,7.13,7.14,7.1,7.14,4700.0
2009-02-18 10:50:00,7.13,7.14,7.11,7.12,2900.0,7.13,7.14,7.11,7.12,2900.0
2009-02-18 11:00:00,7.12,7.13,7.11,7.13,6000.0,7.12,7.13,7.11,7.13,6000.0
2009-02-18 11:10:00,7.13,7.2,7.13,7.19,14800.0,7.13,7.2,7.13,7.19,14800.0
2009-02-18 11:20:00,7.19,7.25,7.19,7.25,7500.0,7.19,7.25,7.19,7.25,7500.0
2009-02-18 11:30:00,7.25,7.26,7.25,7.25,14400.0,7.25,7.26,7.25,7.25,14400.0
2009-02-18 11:40:00,7.26,7.32,7.26,7.29,15100.0,7.26,7.32,7.26,7.29,15100.0
2009-02-18 11:50:00,7.28,7.28,7.25,7.26,4200.0,7.28,7.28,7.25,7.26,4200.0
2009-02-18 12:00:00,7.27,7.34,7.26,7.34,11200.0,7.27,7.34,7.26,7.34,11200.0
2009-02-18 12:10:00,7.33,7.33,7.31,7.31,3900.0,7.33,7.33,7.31,7.31,3900.0
2009-02-18 12:20:00,7.31,7.32,7.29,7.29,3400.0,7.31,7.32,7.29,7.29,3400.0
2009-02-18 12:30:00,7.29,7.29,7.26,7.26,6100.0,7.29,7.29,7.26,7.26,6100.0
2009-02-18 12:40:00,7.26,7.27,7.26,7.26,9300.0,7.26,7.27,7.26,7.26,9300.0
2009-02-18 12:50:00,7.27,7.27,7.26,7.26,4200.0,7.27,7.27,7.26,7.26,4200.0
2009-02-18 13:00:00,7.26,7.26,7.19,7.19,10800.0,7.26,7.26,7.19,7.19,10800.0
2009-02-18 13:10:00,7.19,7.22,7.19,7.21,7100.0,7.19,7.22,7.19,7.21,7100.0
2009-02-18 13:20:00,7.21,7.21,7.19,7.19,3700.0,7.21,7.21,7.19,7.19,3700.0
2009-02-18 13:30:00,7.19,7.2,7.17,7.17,2200.0,7.19,7.2,7.17,7.17,2200.0
2009-02-18 13:40:00,7.16,7.17,7.16,7.16,2200.0,7.16,7.17,7.16,7.16,2200.0
2009-02-18 13:50:00,7.16,7.17,7.16,7.17,11900.0,7.16,7.17,7.16,7.17,11900.0
2009-02-18 14:00:00,7.17,7.2,7.15,7.18,7900.0,7.17,7.2,7.15,7.18,7900.0
2009-02-18 14:10:00,7.19,7.19,7.12,7.14,11700.0,7.19,7.19,7.12,7.14,11700.0
2009-02-18 14:20:00,7.14,7.21,7.14,7.19,21900.0,7.14,7.21,7.14,7.19,21900.0
2009-02-18 14:30:00,7.2,7.2,7.14,7.14,10400.0,7.2,7.2,7.14,7.14,10400.0
2009-02-18 14:40:00,7.14,7.17,7.14,7.16,3200.0,7.14,7.17,7.14,7.16,3200.0
2009-02-18 14:50:00,7.17,7.19,7.16,7.19,10700.0,7.17,7.19,7.16,7.19,10700.0
2009-02-18 15:00:00,7.19,7.2,7.18,7.18,27200.0,7.19,7.2,7.18,7.18,27200.0
2009-02-18 15:10:00,7.18,7.21,7.18,7.2,18100.0,7.18,7.21,7.18,7.2,18100.0
2009-02-18 15:20:00,7.21,7.21,7.17,7.18,19500.0,7.21,7.21,7.17,7.18,19500.0
2009-02-18 15:30:00,7.18,7.2,7.18,7.19,12500.0,7.18,7.2,7.18,7.19,12500.0
2009-02-18 15:40:00,7.19,7.21,7.18,7.18,17900.0,7.19,7.21,7.18,7.18,17900.0
2009-02-18 15:50:00,7.19,7.21,7.16,7.18,35300.0,7.19,7.21,7.16,7.18,35300.0
2009-02-19 09:30:00,7.28,7.3,7.21,7.27,13700.0,7.28,7.3,7.21,7.27,13700.0
2009-02-19 09:40:00,7.24,7.3,7.22,7.25,8300.0,7.24,7.3,7.22,7.25,8300.0
2009-02-19 09:50:00,7.25,7.25,7.21,7.24,5700.0,7.25,7.25,7.21,7.24,5700.0
2009-02-19 10:00:00,7.25,7.25,7.23,7.24,11800.0,7.25,7.25,7.23,7.24,11800.0
2009-02-19 10:10:00,7.25,7.25,7.2,7.2,4100.0,7.25,7.25,7.2,7.2,4100.0
2009-02-19 10:20:00,7.2,7.26,7.2,7.24,7300.0,7.2,7.26,7.2,7.24,7300.0
2009-02-19 10:30:00,7.24,7.25,7.21,7.22,5300.0,7.24,7.25,7.21,7.22,5300.0
2009-02-19 10:40:00,7.22,7.25,7.21,7.22,2300.0,7.22,7.25,7.21,7.22,2300.0
2009-02-19 10:50:00,7.23,7.23,7.21,7.21,1300.0,7.23,7.23,7.21,7.21,1300.0
2009-02-19 11:00:00,7.23,7.25,7.22,7.25,3900.0,7.23,7.25,7.22,7.25,3900.0
2009-02-19 11:10:00,7.25,7.25,7.24,7.25,1100.0,7.25,7.25,7.24,7.25,1100.0
2009-02-19 11:20:00,7.24,7.25,7.23,7.23,3300.0,7.24,7.25,7.23,7.23,3300.0
2009-02-19 11:30:00,7.24,7.24,7.22,7.22,7200.0,7.24,7.24,7.22,7.22,7200.0
2009-02-19 11:40:00,7.22,7.22,7.18,7.18,5600.0,7.22,7.22,7.18,7.18,5600.0
2009-02-19 11:50:00,7.18,7.19,7.15,7.16,17400.0,7.18,7.19,7.15,7.16,17400.0
2009-02-19 12:00:00,7.15,7.16,7.12,7.14,12200.0,7.15,7.16,7.12,7.14,12200.0
2009-02-19 12:10:00,7.13,7.13,7.08,7.08,13700.0,7.13,7.13,7.08,7.08,13700.0
2009-02-19 12:20:00,7.07,7.08,7.07,7.07,1700.0,7.07,7.08,7.07,7.07,1700.0
2009-02-19 12:30:00,7.08,7.11,7.07,7.11,3400.0,7.08,7.11,7.07,7.11,3400.0
2009-02-19 12:40:00,7.1,7.1,7.09,7.09,600.0,7.1,7.1,7.09,7.09,600.0
2009-02-19 12:50:00,7.1,7.1,7.09,7.09,3600.0,7.1,7.1,7.09,7.09,3600.0
2009-02-19 13:00:00,7.1,7.1,7.06,7.07,9500.0,7.1,7.1,7.06,7.07,9500.0
2009-02-19 13:10:00,7.07,7.09,7.06,7.09,5900.0,7.07,7.09,7.06,7.09,5900.0
2009-02-19 13:20:00,7.09,7.1,7.08,7.1,7000.0,7.09,7.1,7.08,7.1,7000.0
2009-02-19 13:30:00,7.09,7.1,7.09,7.09,6100.0,7.09,7.1,7.09,7.09,6100.0
2009-02-19 13:40:00,7.08,7.09,7.08,7.08,3000.0,7.08,7.09,7.08,7.08,3000.0
2009-02-19 13:50:00,7.08,7.08,7.06,7.07,8900.0,7.08,7.08,7.06,7.07,8900.0
2009-02-19 14:00:00,7.07,7.07,7.06,7.06,4400.0,7.07,7.07,7.06,7.06,4400.0
2009-02-19 14:10:00,7.07,7.07,7.01,7.01,12100.0,7.07,7.07,7.01,7.01,12100.0
2009-02-19 14:20:00,7.01,7.02,7.01,7.02,4400.0,7.01,7.02,7.01,7.02,4400.0
2009-02-19 14:30:00,7.02,7.02,7.01,7.01,3700.0,7.02,7.02,7.01,7.01,3700.0
2009-02-19 14:40:00,7.01,7.01,6.97,6.97,14600.0,7.01,7.01,6.97,6.97,14600.0
2009-02-19 14:50:00,6.97,6.98,6.94,6.98,28000.0,6.97,6.98,6.94,6.98,28000.0
2009-02-19 15:00:00,6.99,6.99,6.96,6.96,16300.0,6.99,6.99,6.96,6.96,16300.0
2009-02-19 15:10:00,6.96,6.96,6.93,6.94,4000.0,6.96,6.96,6.93,6.94,4000.0
2009-02-19 15:20:00,6.95,7.04,6.93,6.98,37300.0,6.95,7.04,6.93,6.98,37300.0
2009-02-19 15:30:00,6.98,6.99,6.94,6.95,18800.0,6.98,6.99,6.94,6.95,18800.0
2009-02-19 15:40:00,6.95,7.01,6.94,6.97,21600.0,6.95,7.01,6.94,6.97,21600.0
2009-02-19 15:50:00,6.98,7.02,6.96,7.01,45300.0,6.98,7.02,6.96,7.01,45300.0
2009-02-20 09:30:00,6.93,6.93,6.78,6.81,67300.0,6.93,6.93,6.78,6.81,67300.0
2009-02-20 09:40:00,6.8,6.87,6.74,6.83,22000.0,6.8,6.87,6.74,6.83,22000.0
2009-02-20 09:50:00,6.83,6.85,6.82,6.85,17000.0,6.83,6.85,6.82,6.85,17000.0
2009-02-20 10:00:00,6.87,6.88,6.86,6.87,2800.0,6.87,6.88,6.86,6.87,2800.0
2009-02-20 10:10:00,6.88,6.93,6.88,6.89,18900.0,6.88,6.93,6.88,6.89,18900.0
2009-02-20 10:20:00,6.87,6.9,6.86,6.89,11900.0,6.87,6.9,6.86,6.89,11900.0
2009-02-20 10:30:00,6.89,6.9,6.86,6.9,16300.0,6.89,6.9,6.86,6.9,16300.0
2009-02-20 10:40:00,6.9,6.9,6.88,6.89,1500.0,6.9,6.9,6.88,6.89,1500.0
2009-02-20 10:50:00,6.89,6.89,6.86,6.89,12000.0,6.89,6.89,6.86,6.89,12000.0
2009-02-20 11:00:00,6.89,6.9,6.88,6.9,8000.0,6.89,6.9,6.88,6.9,8000.0
2009-02-20 11:10:00,6.89,6.9,6.86,6.86,16300.0,6.89,6.9,6.86,6.86,16300.0
2009-02-20 11:20:00,6.86,6.87,6.83,6.83,7400.0,6.86,6.87,6.83,6.83,7400.0
2009-02-20 11:30:00,6.82,6.82,6.81,6.82,16600.0,6.82,6.82,6.81,6.82,16600.0
2009-02-20 11:40:00,6.81,6.81,6.75,6.76,24200.0,6.81,6.81,6.75,6.76,24200.0
2009-02-20 11:50:00,6.76,6.76,6.75,6.75,8500.0,6.76,6.76,6.75,6.75,8500.0
2009-02-20 12:00:00,6.76,6.78,6.75,6.78,7100.0,6.76,6.78,6.75,6.78,7100.0
2009-02-20 12:10:00,6.79,6.79,6.78,6.78,17400.0,6.79,6.79,6.78,6.78,17400.0
2009-02-20 12:20:00,6.78,6.78,6.74,6.74,11000.0,6.78,6.78,6.74,6.74,11000.0
2009-02-20 12:30:00,6.74,6.75,6.73,6.74,5300.0,6.74,6.75,6.73,6.74,5300.0
2009-02-20 12:40:00,6.73,6.73,6.69,6.69,4600.0,6.73,6.73,6.69,6.69,4600.0
2009-02-20 12:50:00,6.69,6.69,6.58,6.59,64500.0,6.69,6.69,6.58,6.59,64500.0
2009-02-20 13:00:00,6.59,6.59,6.5,6.51,74400.0,6.59,6.59,6.5,6.51,74400.0
2009-02-20 13:10:00,6.51,6.51,6.5,6.5,33800.0,6.51,6.51,6.5,6.5,33800.0
2009-02-20 13:20:00,6.51,6.51,6.45,6.48,37100.0,6.51,6.51,6.45,6.48,37100.0
2009-02-20 13:30:00,6.47,6.47,6.44,6.47,25400.0,6.47,6.47,6.44,6.47,25400.0
2009-02-20 13:40:00,6.47,6.53,6.46,6.53,11300.0,6.47,6.53,6.46,6.53,11300.0
2009-02-20 13:50:00,6.53,6.58,6.53,6.57,9800.0,6.53,6.58,6.53,6.57,9800.0
2009-02-20 14:00:00,6.56,6.56,6.52,6.53,18400.0,6.56,6.56,6.52,6.53,18400.0
2009-02-20 14:10:00,6.53,6.72,6.53,6.59,38400.0,6.53,6.72,6.53,6.59,38400.0
2009-02-20 14:20:00,6.61,6.69,6.6,6.66,20700.0,6.61,6.69,6.6,6.66,20700.0
2009-02-20 14:30:00,6.66,6.71,6.66,6.71,29400.0,6.66,6.71,6.66,6.71,29400.0
2009-02-20 14:40:00,6.72,6.73,6.68,6.73,20300.0,6.72,6.73,6.68,6.73,20300.0
2009-02-20 14:50:00,6.73,6.74,6.68,6.72,19500.0,6.73,6.74,6.68,6.72,19500.0
2009-02-20 15:00:00,6.71,6.75,6.67,6.72,14100.0,6.71,6.75,6.67,6.72,14100.0
2009-02-20 15:10:00,6.72,6.75,6.69,6.72,12700.0,6.72,6.75,6.69,6.72,12700.0
2009-02-20 15:20:00,6.72,6.73,6.68,6.68,19900.0,6.72,6.73,6.68,6.68,19900.0
2009-02-20 15:30:00,6.67,6.7,6.65,6.68,23900.0,6.67,6.7,6.65,6.68,23900.0
2009-02-20 15:40:00,6.66,6.73,6.65,6.71,29300.0,6.66,6.73,6.65,6.71,29300.0
2009-02-20 15:50:00,6.71,6.73,6.67,6.7,44500.0,6.71,6.73,6.67,6.7,44500.0
2009-02-23 09:30:00,6.7,6.71,6.57,6.65,14200.0,6.7,6.71,6.57,6.65,14200.0
2009-02-23 09:40:00,6.64,6.64,6.58,6.58,4700.0,6.64,6.64,6.58,6.58,4700.0
2009-02-23 09:50:00,6.58,6.68,6.55,6.67,31400.0,6.58,6.68,6.55,6.67,31400.0
2009-02-23 10:00:00,6.67,6.69,6.6,6.62,44300.0,6.67,6.69,6.6,6.62,44300.0
2009-02-23 10:10:00,6.6,6.63,6.58,6.62,13300.0,6.6,6.63,6.58,6.62,13300.0
2009-02-23 10:20:00,6.61,6.62,6.56,6.57,7800.0,6.61,6.62,6.56,6.57,7800.0
2009-02-23 10:30:00,6.57,6.6,6.51,6.51,27300.0,6.57,6.6,6.51,6.51,27300.0
2009-02-23 10:40:00,6.5,6.51,6.5,6.5,2000.0,6.5,6.51,6.5,6.5,2000.0
2009-02-23 10:50:00,6.51,6.52,6.5,6.5,12100.0,6.51,6.52,6.5,6.5,12100.0
2009-02-23 11:00:00,6.5,6.51,6.46,6.46,18100.0,6.5,6.51,6.46,6.46,18100.0
2009-02-23 11:10:00,6.45,6.56,6.45,6.54,51000.0,6.45,6.56,6.45,6.54,51000.0
2009-02-23 11:20:00,6.54,6.57,6.53,6.56,4100.0,6.54,6.57,6.53,6.56,4100.0
2009-02-23 11:30:00,6.56,6.56,6.49,6.53,18600.0,6.56,6.56,6.49,6.53,18600.0
2009-02-23 11:40:00,6.53,6.54,6.52,6.52,9800.0,6.53,6.54,6.52,6.52,9800.0
2009-02-23 11:50:00,6.53,6.53,6.52,6.53,7100.0,6.53,6.53,6.52,6.53,7100.0
2009-02-23 12:00:00,6.52,6.53,6.49,6.49,27400.0,6.52,6.53,6.49,6.49,27400.0
2009-02-23 12:10:00,6.49,6.54,6.49,6.53,15400.0,6.49,6.54,6.49,6.53,15400.0
2009-02-23 12:20:00,6.52,6.52,6.5,6.5,16500.0,6.52,6.52,6.5,6.5,16500.0
2009-02-23 12:30:00,6.5,6.51,6.5,6.51,4800.0,6.5,6.51,6.5,6.51,4800.0
2009-02-23 12:40:00,6.5,6.51,6.5,6.5,2700.0,6.5,6.51,6.5,6.5,2700.0
2009-02-23 12:50:00,6.51,6.51,6.45,6.45,33800.0,6.51,6.51,6.45,6.45,33800.0
2009-02-23 13:00:00,6.46,6.5,6.45,6.49,3200.0,6.46,6.5,6.45,6.49,3200.0
2009-02-23 13:10:00,6.49,6.5,6.48,6.48,11000.0,6.49,6.5,6.48,6.48,11000.0
2009-02-23 13:20:00,6.49,6.49,6.48,6.48,2300.0,6.49,6.49,6.48,6.48,2300.0
2009-02-23 13:30:00,6.49,6.5,6.45,6.5,5100.0,6.49,6.5,6.45,6.5,5100.0
2009-02-23 13:40:00,6.49,6.5,6.48,6.48,9000.0,6.49,6.5,6.48,6.48,9000.0
2009-02-23 13:50:00,6.47,6.49,6.45,6.47,4700.0,6.47,6.49,6.45,6.47,4700.0
2009-02-23 14:00:00,6.46,6.49,6.45,6.49,17800.0,6.46,6.49,6.45,6.49,17800.0
2009-02-23 14:10:00,6.48,6.52,6.47,6.51,12800.0,6.48,6.52,6.47,6.51,12800.0
2009-02-23 14:20:00,6.52,6.56,6.51,6.55,5300.0,6.52,6.56,6.51,6.55,5300.0
2009-02-23 14:30:00,6.55,6.56,6.51,6.53,7200.0,6.55,6.56,6.51,6.53,7200.0
2009-02-23 14:40:00,6.53,6.54,6.47,6.48,18100.0,6.53,6.54,6.47,6.48,18100.0
2009-02-23 14:50:00,6.48,6.48,6.45,6.45,6400.0,6.48,6.48,6.45,6.45,6400.0
2009-02-23 15:00:00,6.46,6.5,6.45,6.46,7700.0,6.46,6.5,6.45,6.46,7700.0
2009-02-23 15:10:00,6.45,6.5,6.45,6.46,8800.0,6.45,6.5,6.45,6.46,8800.0
2009-02-23 15:20:00,6.45,6.46,6.42,6.43,35900.0,6.45,6.46,6.42,6.43,35900.0
2009-02-23 15:30:00,6.43,6.47,6.43,6.45,28100.0,6.43,6.47,6.43,6.45,28100.0
2009-02-23 15:40:00,6.46,6.48,6.45,6.47,29100.0,6.46,6.48,6.45,6.47,29100.0
2009-02-23 15:50:00,6.47,6.53,6.46,6.49,141300.0,6.47,6.53,6.46,6.49,141300.0
2009-02-24 09:30:00,6.63,6.67,6.51,6.66,17400.0,6.63,6.67,6.51,6.66,17400.0
2009-02-24 09:40:00,6.65,6.67,6.64,6.65,22700.0,6.65,6.67,6.64,6.65,22700.0
2009-02-24 09:50:00,6.67,6.71,6.67,6.7,16800.0,6.67,6.71,6.67,6.7,16800.0
2009-02-24 10:00:00,6.69,6.71,6.68,6.69,39400.0,6.69,6.71,6.68,6.69,39400.0
2009-02-24 10:10:00,6.7,6.71,6.69,6.7,17600.0,6.7,6.71,6.69,6.7,17600.0
2009-02-24 10:20:00,6.69,6.7,6.65,6.66,20800.0,6.69,6.7,6.65,6.66,20800.0
2009-02-24 10:30:00,6.65,6.69,6.65,6.69,11000.0,6.65,6.69,6.65,6.69,11000.0
2009-02-24 10:40:00,6.68,6.7,6.67,6.68,12700.0,6.68,6.7,6.67,6.68,12700.0
2009-02-24 10:50:00,6.69,6.7,6.68,6.69,8900.0,6.69,6.7,6.68,6.69,8900.0
2009-02-24 11:00:00,6.69,6.71,6.69,6.69,8600.0,6.69,6.71,6.69,6.69,8600.0
2009-02-24 11:10:00,6.69,6.7,6.68,6.68,24400.0,6.69,6.7,6.68,6.68,24400.0
2009-02-24 11:20:00,6.68,6.69,6.68,6.69,7600.0,6.68,6.69,6.68,6.69,7600.0
2009-02-24 11:30:00,6.69,6.69,6.68,6.69,2300.0,6.69,6.69,6.68,6.69,2300.0
2009-02-24 11:40:00,6.69,6.69,6.66,6.66,8400.0,6.69,6.69,6.66,6.66,8400.0
2009-02-24 11:50:00,6.66,6.67,6.66,6.67,5300.0,6.66,6.67,6.66,6.67,5300.0
2009-02-24 12:00:00,6.67,6.68,6.66,6.67,5500.0,6.67,6.68,6.66,6.67,5500.0
2009-02-24 12:10:00,6.67,6.68,6.66,6.66,6500.0,6.67,6.68,6.66,6.66,6500.0
2009-02-24 12:20:00,6.67,6.68,6.66,6.67,11800.0,6.67,6.68,6.66,6.67,11800.0
2009-02-24 12:30:00,6.67,6.7,6.67,6.69,11100.0,6.67,6.7,6.67,6.69,11100.0
2009-02-24 12:40:00,6.69,6.69,6.68,6.69,2200.0,6.69,6.69,6.68,6.69,2200.0
2009-02-24 12:50:00,6.69,6.69,6.67,6.67,10200.0,6.69,6.69,6.67,6.67,10200.0
2009-02-24 13:00:00,6.68,6.68,6.66,6.66,11100.0,6.68,6.68,6.66,6.66,11100.0
2009-02-24 13:10:00,6.66,6.66,6.61,6.65,22800.0,6.66,6.66,6.61,6.65,22800.0
2009-02-24 13:20:00,6.66,6.7,6.66,6.7,16800.0,6.66,6.7,6.66,6.7,16800.0
2009-02-24 13:30:00,6.7,6.74,6.7,6.74,15300.0,6.7,6.74,6.7,6.74,15300.0
2009-02-24 13:40:00,6.73,6.74,6.73,6.74,6000.0,6.73,6.74,6.73,6.74,6000.0
2009-02-24 13:50:00,6.74,6.75,6.74,6.75,10200.0,6.74,6.75,6.74,6.75,10200.0
2009-02-24 14:00:00,6.75,6.75,6.74,6.75,5900.0,6.75,6.75,6.74,6.75,5900.0
2009-02-24 14:10:00,6.74,6.78,6.74,6.76,23800.0,6.74,6.78,6.74,6.76,23800.0
2009-02-24 14:20:00,6.76,6.8,6.76,6.79,7400.0,6.76,6.8,6.76,6.79,7400.0
2009-02-24 14:30:00,6.8,6.8,6.79,6.8,7700.0,6.8,6.8,6.79,6.8,7700.0
2009-02-24 14:40:00,6.8,6.82,6.79,6.81,11200.0,6.8,6.82,6.79,6.81,11200.0
2009-02-24 14:50:00,6.81,6.85,6.81,6.85,22400.0,6.81,6.85,6.81,6.85,22400.0
2009-02-24 15:00:00,6.84,6.88,6.84,6.87,22400.0,6.84,6.88,6.84,6.87,22400.0
2009-02-24 15:10:00,6.86,6.88,6.86,6.88,19000.0,6.86,6.88,6.86,6.88,19000.0
2009-02-24 15:20:00,6.88,6.9,6.87,6.9,25100.0,6.88,6.9,6.87,6.9,25100.0
2009-02-24 15:30:00,6.89,6.9,6.86,6.88,19100.0,6.89,6.9,6.86,6.88,19100.0
2009-02-24 15:40:00,6.88,6.89,6.84,6.88,36100.0,6.88,6.89,6.84,6.88,36100.0
2009-02-24 15:50:00,6.88,6.9,6.87,6.9,49300.0,6.88,6.9,6.87,6.9,49300.0
2009-02-25 09:30:00,6.82,6.86,6.61,6.73,23100.0,6.82,6.86,6.61,6.73,23100.0
2009-02-25 09:40:00,6.73,6.73,6.67,6.68,13400.0,6.73,6.73,6.67,6.68,13400.0
2009-02-25 09:50:00,6.68,6.68,6.61,6.64,13800.0,6.68,6.68,6.61,6.64,13800.0
2009-02-25 10:00:00,6.63,6.65,6.52,6.56,22500.0,6.63,6.65,6.52,6.56,22500.0
2009-02-25 10:10:00,6.57,6.61,6.57,6.6,19100.0,6.57,6.61,6.57,6.6,19100.0
2009-02-25 10:20:00,6.6,6.61,6.58,6.61,3400.0,6.6,6.61,6.58,6.61,3400.0
2009-02-25 10:30:00,6.62,6.62,6.6,6.6,5800.0,6.62,6.62,6.6,6.6,5800.0
2009-02-25 10:40:00,6.61,6.61,6.52,6.55,10700.0,6.61,6.61,6.52,6.55,10700.0
2009-02-25 10:50:00,6.55,6.55,6.53,6.53,10300.0,6.55,6.55,6.53,6.53,10300.0
2009-02-25 11:00:00,6.54,6.55,6.53,6.55,10200.0,6.54,6.55,6.53,6.55,10200.0
2009-02-25 11:10:00,6.55,6.56,6.55,6.55,6000.0,6.55,6.56,6.55,6.55,6000.0
2009-02-25 11:20:00,6.55,6.62,6.55,6.61,13200.0,6.55,6.62,6.55,6.61,13200.0
2009-02-25 11:30:00,6.61,6.61,6.6,6.61,2700.0,6.61,6.61,6.6,6.61,2700.0
2009-02-25 11:40:00,6.61,6.67,6.6,6.64,22800.0,6.61,6.67,6.6,6.64,22800.0
2009-02-25 11:50:00,6.64,6.65,6.56,6.58,74000.0,6.64,6.65,6.56,6.58,74000.0
2009-02-25 12:00:00,6.58,6.59,6.57,6.58,14800.0,6.58,6.59,6.57,6.58,14800.0
2009-02-25 12:10:00,6.58,6.59,6.58,6.58,1900.0,6.58,6.59,6.58,6.58,1900.0
2009-02-25 12:20:00,6.58,6.6,6.55,6.58,19300.0,6.58,6.6,6.55,6.58,19300.0
2009-02-25 12:30:00,6.56,6.57,6.55,6.56,14700.0,6.56,6.57,6.55,6.56,14700.0
2009-02-25 12:40:00,6.55,6.55,6.52,6.52,15900.0,6.55,6.55,6.52,6.52,15900.0
2009-02-25 12:50:00,6.52,6.53,6.48,6.49,21800.0,6.52,6.53,6.48,6.49,21800.0
2009-02-25 13:00:00,6.5,6.52,6.5,6.52,16100.0,6.5,6.52,6.5,6.52,16100.0
2009-02-25 13:10:00,6.52,6.52,6.51,6.51,10000.0,6.52,6.52,6.51,6.51,10000.0
2009-02-25 13:20:00,6.51,6.51,6.47,6.49,19800.0,6.51,6.51,6.47,6.49,19800.0
2009-02-25 13:30:00,6.49,6.56,6.49,6.56,30100.0,6.49,6.56,6.49,6.56,30100.0
2009-02-25 13:40:00,6.57,6.64,6.56,6.64,40500.0,6.57,6.64,6.56,6.64,40500.0
2009-02-25 13:50:00,6.63,6.68,6.62,6.64,21000.0,6.63,6.68,6.62,6.64,21000.0
2009-02-25 14:00:00,6.65,6.66,6.58,6.58,17000.0,6.65,6.66,6.58,6.58,17000.0
2009-02-25 14:10:00,6.58,6.59,6.53,6.54,25800.0,6.58,6.59,6.53,6.54,25800.0
2009-02-25 14:20:00,6.53,6.61,6.51,6.59,11000.0,6.53,6.61,6.51,6.59,11000.0
2009-02-25 14:30:00,6.59,6.59,6.55,6.56,5500.0,6.59,6.59,6.55,6.56,5500.0
2009-02-25 14:40:00,6.55,6.57,6.55,6.56,11900.0,6.55,6.57,6.55,6.56,11900.0
2009-02-25 14:50:00,6.56,6.57,6.56,6.56,14000.0,6.56,6.57,6.56,6.56,14000.0
2009-02-25 15:00:00,6.56,6.58,6.55,6.57,15000.0,6.56,6.58,6.55,6.57,15000.0
2009-02-25 15:10:00,6.58,6.63,6.55,6.63,61500.0,6.58,6.63,6.55,6.63,61500.0
2009-02-25 15:20:00,6.62,6.63,6.6,6.6,33600.0,6.62,6.63,6.6,6.6,33600.0
2009-02-25 15:30:00,6.6,6.6,6.56,6.56,39700.0,6.6,6.6,6.56,6.56,39700.0
2009-02-25 15:40:00,6.56,6.57,6.5,6.51,42400.0,6.56,6.57,6.5,6.51,42400.0
2009-02-25 15:50:00,6.51,6.52,6.47,6.49,78200.0,6.51,6.52,6.47,6.49,78200.0
2009-02-26 09:30:00,6.63,6.75,6.43,6.44,23300.0,6.63,6.75,6.43,6.44,23300.0
2009-02-26 09:40:00,6.44,6.53,6.44,6.49,9600.0,6.44,6.53,6.44,6.49,9600.0
2009-02-26 09:50:00,6.47,6.53,6.47,6.5,9800.0,6.47,6.53,6.47,6.5,9800.0
2009-02-26 10:00:00,6.49,6.5,6.47,6.49,25800.0,6.49,6.5,6.47,6.49,25800.0
2009-02-26 10:10:00,6.48,6.49,6.48,6.49,29000.0,6.48,6.49,6.48,6.49,29000.0
2009-02-26 10:20:00,6.49,6.49,6.48,6.49,7500.0,6.49,6.49,6.48,6.49,7500.0
2009-02-26 10:30:00,6.49,6.51,6.48,6.5,27600.0,6.49,6.51,6.48,6.5,27600.0
2009-02-26 10:40:00,6.49,6.5,6.49,6.5,29900.0,6.49,6.5,6.49,6.5,29900.0
2009-02-26 10:50:00,6.5,6.5,6.49,6.5,4000.0,6.5,6.5,6.49,6.5,4000.0
2009-02-26 11:00:00,6.49,6.5,6.48,6.48,5900.0,6.49,6.5,6.48,6.48,5900.0
2009-02-26 11:10:00,6.48,6.5,6.48,6.5,8100.0,6.48,6.5,6.48,6.5,8100.0
2009-02-26 11:20:00,6.5,6.5,6.48,6.48,3800.0,6.5,6.5,6.48,6.48,3800.0
2009-02-26 11:30:00,6.48,6.49,6.48,6.48,7700.0,6.48,6.49,6.48,6.48,7700.0
2009-02-26 11:40:00,6.48,6.49,6.46,6.49,24300.0,6.48,6.49,6.46,6.49,24300.0
2009-02-26 11:50:00,6.49,6.49,6.49,6.49,3000.0,6.49,6.49,6.49,6.49,3000.0
2009-02-26 12:00:00,6.49,6.5,6.47,6.48,45000.0,6.49,6.5,6.47,6.48,45000.0
2009-02-26 12:10:00,6.48,6.48,6.47,6.47,4300.0,6.48,6.48,6.47,6.47,4300.0
2009-02-26 12:20:00,6.47,6.49,6.47,6.49,17200.0,6.47,6.49,6.47,6.49,17200.0
2009-02-26 12:30:00,6.47,6.49,6.47,6.47,8700.0,6.47,6.49,6.47,6.47,8700.0
2009-02-26 12:40:00,6.47,6.49,6.47,6.48,20700.0,6.47,6.49,6.47,6.48,20700.0
2009-02-26 12:50:00,6.47,6.48,6.47,6.48,29200.0,6.47,6.48,6.47,6.48,29200.0
2009-02-26 13:00:00,6.48,6.48,6.47,6.47,3900.0,6.48,6.48,6.47,6.47,3900.0
2009-02-26 13:10:00,6.47,6.48,6.43,6.47,20200.0,6.47,6.48,6.43,6.47,20200.0
2009-02-26 13:20:00,6.48,6.5,6.48,6.49,4400.0,6.48,6.5,6.48,6.49,4400.0
2009-02-26 13:30:00,6.49,6.49,6.48,6.48,1600.0,6.49,6.49,6.48,6.48,1600.0
2009-02-26 13:40:00,6.49,6.49,6.49,6.49,4000.0,6.49,6.49,6.49,6.49,4000.0
2009-02-26 13:50:00,6.49,6.49,6.48,6.48,27100.0,6.49,6.49,6.48,6.48,27100.0
2009-02-26 14:00:00,6.48,6.49,6.46,6.47,3100.0,6.48,6.49,6.46,6.47,3100.0
2009-02-26 14:10:00,6.47,6.47,6.46,6.47,3800.0,6.47,6.47,6.46,6.47,3800.0
2009-02-26 14:20:00,6.47,6.49,6.47,6.48,27200.0,6.47,6.49,6.47,6.48,27200.0
2009-02-26 14:30:00,6.47,6.47,6.45,6.47,4800.0,6.47,6.47,6.45,6.47,4800.0
2009-02-26 14:40:00,6.47,6.47,6.42,6.45,21500.0,6.47,6.47,6.42,6.45,21500.0
2009-02-26 14:50:00,6.45,6.45,6.38,6.42,11800.0,6.45,6.45,6.38,6.42,11800.0
2009-02-26 15:00:00,6.42,6.42,6.38,6.39,9500.0,6.42,6.42,6.38,6.39,9500.0
2009-02-26 15:10:00,6.4,6.4,6.32,6.34,27200.0,6.4,6.4,6.32,6.34,27200.0
2009-02-26 15:20:00,6.35,6.36,6.34,6.34,13700.0,6.35,6.36,6.34,6.34,13700.0
2009-02-26 15:30:00,6.34,6.36,6.33,6.35,26900.0,6.34,6.36,6.33,6.35,26900.0
2009-02-26 15:40:00,6.36,6.38,6.34,6.37,49100.0,6.36,6.38,6.34,6.37,49100.0
2009-02-26 15:50:00,6.37,6.37,6.32,6.32,31600.0,6.37,6.37,6.32,6.32,31600.0
2009-02-27 09:30:00,6.28,6.29,6.2,6.27,26800.0,6.28,6.29,6.2,6.27,26800.0
2009-02-27 09:40:00,6.25,6.28,6.22,6.26,7700.0,6.25,6.28,6.22,6.26,7700.0
2009-02-27 09:50:00,6.28,6.32,6.26,6.32,10400.0,6.28,6.32,6.26,6.32,10400.0
2009-02-27 10:00:00,6.32,6.39,6.32,6.35,10700.0,6.32,6.39,6.32,6.35,10700.0
2009-02-27 10:10:00,6.35,6.37,6.34,6.35,25900.0,6.35,6.37,6.34,6.35,25900.0
2009-02-27 10:20:00,6.35,6.46,6.31,6.34,48800.0,6.35,6.46,6.31,6.34,48800.0
2009-02-27 10:30:00,6.34,6.4,6.34,6.39,5000.0,6.34,6.4,6.34,6.39,5000.0
2009-02-27 10:40:00,6.39,6.41,6.37,6.37,9100.0,6.39,6.41,6.37,6.37,9100.0
2009-02-27 10:50:00,6.36,6.37,6.34,6.34,4400.0,6.36,6.37,6.34,6.34,4400.0
2009-02-27 11:00:00,6.34,6.34,6.32,6.33,3600.0,6.34,6.34,6.32,6.33,3600.0
2009-02-27 11:10:00,6.33,6.34,6.32,6.32,12800.0,6.33,6.34,6.32,6.32,12800.0
2009-02-27 11:20:00,6.32,6.34,6.31,6.34,7200.0,6.32,6.34,6.31,6.34,7200.0
2009-02-27 11:30:00,6.33,6.34,6.32,6.33,10100.0,6.33,6.34,6.32,6.33,10100.0
2009-02-27 11:40:00,6.33,6.34,6.32,6.34,13500.0,6.33,6.34,6.32,6.34,13500.0
2009-02-27 11:50:00,6.33,6.35,6.32,6.34,14400.0,6.33,6.35,6.32,6.34,14400.0
2009-02-27 12:00:00,6.34,6.35,6.33,6.34,17300.0,6.34,6.35,6.33,6.34,17300.0
2009-02-27 12:10:00,6.34,6.38,6.34,6.36,13500.0,6.34,6.38,6.34,6.36,13500.0
2009-02-27 12:20:00,6.37,6.37,6.34,6.35,7800.0,6.37,6.37,6.34,6.35,7800.0
2009-02-27 12:30:00,6.34,6.35,6.34,6.34,8100.0,6.34,6.35,6.34,6.34,8100.0
2009-02-27 12:40:00,6.34,6.35,6.34,6.34,7400.0,6.34,6.35,6.34,6.34,7400.0
2009-02-27 12:50:00,6.34,6.38,6.34,6.38,7500.0,6.34,6.38,6.34,6.38,7500.0
2009-02-27 13:00:00,6.38,6.38,6.35,6.37,20200.0,6.38,6.38,6.35,6.37,20200.0
2009-02-27 13:10:00,6.37,6.37,6.35,6.35,13800.0,6.37,6.37,6.35,6.35,13800.0
2009-02-27 13:20:00,6.35,6.37,6.34,6.37,25000.0,6.35,6.37,6.34,6.37,25000.0
2009-02-27 13:30:00,6.36,6.39,6.3,6.34,23200.0,6.36,6.39,6.3,6.34,23200.0
2009-02-27 13:40:00,6.35,6.36,6.34,6.35,5900.0,6.35,6.36,6.34,6.35,5900.0
2009-02-27 13:50:00,6.34,6.4,6.32,6.39,25700.0,6.34,6.4,6.32,6.39,25700.0
2009-02-27 14:00:00,6.38,6.38,6.34,6.35,22100.0,6.38,6.38,6.34,6.35,22100.0
2009-02-27 14:10:00,6.35,6.36,6.34,6.36,6200.0,6.35,6.36,6.34,6.36,6200.0
2009-02-27 14:20:00,6.35,6.35,6.3,6.31,12900.0,6.35,6.35,6.3,6.31,12900.0
2009-02-27 14:30:00,6.31,6.32,6.3,6.31,4200.0,6.31,6.32,6.3,6.31,4200.0
2009-02-27 14:40:00,6.3,6.33,6.28,6.32,18100.0,6.3,6.33,6.28,6.32,18100.0
2009-02-27 14:50:00,6.32,6.33,6.31,6.32,19300.0,6.32,6.33,6.31,6.32,19300.0
2009-02-27 15:00:00,6.31,6.31,6.28,6.28,7600.0,6.31,6.31,6.28,6.28,7600.0
2009-02-27 15:10:00,6.28,6.3,6.25,6.28,27300.0,6.28,6.3,6.25,6.28,27300.0
2009-02-27 15:20:00,6.28,6.29,6.23,6.24,19500.0,6.28,6.29,6.23,6.24,19500.0
2009-02-27 15:30:00,6.23,6.27,6.18,6.21,21100.0,6.23,6.27,6.18,6.21,21100.0
2009-02-27 15:40:00,6.22,6.28,6.22,6.24,40700.0,6.22,6.28,6.22,6.24,40700.0
2009-02-27 15:50:00,6.24,6.25,6.18,6.2,91600.0,6.24,6.25,6.18,6.2,91600.0
2009-03-02 09:30:00,6.12,6.18,6.11,6.16,47100.0,6.12,6.18,6.11,6.16,47100.0
2009-03-02 09:40:00,6.15,6.16,6.11,6.13,45400.0,6.15,6.16,6.11,6.13,45400.0
2009-03-02 09:50:00,6.13,6.14,6.05,6.11,35800.0,6.13,6.14,6.05,6.11,35800.0
2009-03-02 10:00:00,6.11,6.12,6.1,6.11,35400.0,6.11,6.12,6.1,6.11,35400.0
2009-03-02 10:10:00,6.1,6.11,6.07,6.1,22900.0,6.1,6.11,6.07,6.1,22900.0
2009-03-02 10:20:00,6.09,6.1,6.08,6.09,30500.0,6.09,6.1,6.08,6.09,30500.0
2009-03-02 10:30:00,6.1,6.11,6.08,6.09,92000.0,6.1,6.11,6.08,6.09,92000.0
2009-03-02 10:40:00,6.09,6.1,6.03,6.04,61700.0,6.09,6.1,6.03,6.04,61700.0
2009-03-02 10:50:00,6.04,6.04,5.83,5.89,108800.0,6.04,6.04,5.83,5.89,108800.0
2009-03-02 11:00:00,5.9,5.94,5.85,5.92,141700.0,5.9,5.94,5.85,5.92,141700.0
2009-03-02 11:10:00,5.92,5.93,5.85,5.93,50400.0,5.92,5.93,5.85,5.93,50400.0
2009-03-02 11:20:00,5.93,5.94,5.84,5.85,100200.0,5.93,5.94,5.84,5.85,100200.0
2009-03-02 11:30:00,5.86,5.87,5.83,5.84,36100.0,5.86,5.87,5.83,5.84,36100.0
2009-03-02 11:40:00,5.82,5.82,5.78,5.79,27600.0,5.82,5.82,5.78,5.79,27600.0
2009-03-02 11:50:00,5.79,5.84,5.78,5.84,19200.0,5.79,5.84,5.78,5.84,19200.0
2009-03-02 12:00:00,5.85,5.88,5.85,5.86,6200.0,5.85,5.88,5.85,5.86,6200.0
2009-03-02 12:10:00,5.86,5.86,5.77,5.78,17100.0,5.86,5.86,5.77,5.78,17100.0
2009-03-02 12:20:00,5.78,5.8,5.77,5.79,26700.0,5.78,5.8,5.77,5.79,26700.0
2009-03-02 12:30:00,5.79,5.85,5.79,5.85,11700.0,5.79,5.85,5.79,5.85,11700.0
2009-03-02 12:40:00,5.85,5.85,5.84,5.85,8800.0,5.85,5.85,5.84,5.85,8800.0
2009-03-02 12:50:00,5.84,5.85,5.8,5.81,13400.0,5.84,5.85,5.8,5.81,13400.0
2009-03-02 13:00:00,5.81,5.83,5.8,5.82,17900.0,5.81,5.83,5.8,5.82,17900.0
2009-03-02 13:10:00,5.82,5.82,5.8,5.8,26400.0,5.82,5.82,5.8,5.8,26400.0
2009-03-02 13:20:00,5.8,5.8,5.74,5.74,34900.0,5.8,5.8,5.74,5.74,34900.0
2009-03-02 13:30:00,5.73,5.74,5.57,5.61,95600.0,5.73,5.74,5.57,5.61,95600.0
2009-03-02 13:40:00,5.61,5.7,5.61,5.69,54200.0,5.61,5.7,5.61,5.69,54200.0
2009-03-02 13:50:00,5.69,5.74,5.69,5.74,27400.0,5.69,5.74,5.69,5.74,27400.0
2009-03-02 14:00:00,5.75,5.77,5.73,5.76,35100.0,5.75,5.77,5.73,5.76,35100.0
2009-03-02 14:10:00,5.76,5.77,5.72,5.72,17300.0,5.76,5.77,5.72,5.72,17300.0
2009-03-02 14:20:00,5.72,5.73,5.7,5.71,12400.0,5.72,5.73,5.7,5.71,12400.0
2009-03-02 14:30:00,5.7,5.72,5.7,5.72,28200.0,5.7,5.72,5.7,5.72,28200.0
2009-03-02 14:40:00,5.71,5.72,5.7,5.71,30700.0,5.71,5.72,5.7,5.71,30700.0
2009-03-02 14:50:00,5.71,5.72,5.7,5.7,16300.0,5.71,5.72,5.7,5.7,16300.0
2009-03-02 15:00:00,5.7,5.71,5.64,5.65,40300.0,5.7,5.71,5.64,5.65,40300.0
2009-03-02 15:10:00,5.65,5.67,5.64,5.65,22600.0,5.65,5.67,5.64,5.65,22600.0
2009-03-02 15:20:00,5.65,5.66,5.62,5.66,33800.0,5.65,5.66,5.62,5.66,33800.0
2009-03-02 15:30:00,5.67,5.69,5.62,5.62,32600.0,5.67,5.69,5.62,5.62,32600.0
2009-03-02 15:40:00,5.62,5.64,5.58,5.6,63400.0,5.62,5.64,5.58,5.6,63400.0
2009-03-02 15:50:00,5.6,5.68,5.58,5.66,151200.0,5.6,5.68,5.58,5.66,151200.0
2009-03-03 09:30:00,5.75,5.76,5.65,5.67,47700.0,5.75,5.76,5.65,5.67,47700.0
2009-03-03 09:40:00,5.67,5.7,5.67,5.69,11500.0,5.67,5.7,5.67,5.69,11500.0
2009-03-03 09:50:00,5.7,5.75,5.69,5.74,28100.0,5.7,5.75,5.69,5.74,28100.0
2009-03-03 10:00:00,5.73,5.74,5.71,5.73,37400.0,5.73,5.74,5.71,5.73,37400.0
2009-03-03 10:10:00,5.71,5.72,5.68,5.69,15100.0,5.71,5.72,5.68,5.69,15100.0
2009-03-03 10:20:00,5.69,5.73,5.68,5.72,11500.0,5.69,5.73,5.68,5.72,11500.0
2009-03-03 10:30:00,5.72,5.73,5.71,5.72,10300.0,5.72,5.73,5.71,5.72,10300.0
2009-03-03 10:40:00,5.73,5.74,5.72,5.74,8400.0,5.73,5.74,5.72,5.74,8400.0
2009-03-03 10:50:00,5.74,5.74,5.72,5.73,6500.0,5.74,5.74,5.72,5.73,6500.0
2009-03-03 11:00:00,5.73,5.73,5.67,5.68,15700.0,5.73,5.73,5.67,5.68,15700.0
2009-03-03 11:10:00,5.67,5.67,5.66,5.67,8500.0,5.67,5.67,5.66,5.67,8500.0
2009-03-03 11:20:00,5.66,5.67,5.65,5.65,6500.0,5.66,5.67,5.65,5.65,6500.0
2009-03-03 11:30:00,5.65,5.66,5.64,5.65,28700.0,5.65,5.66,5.64,5.65,28700.0
2009-03-03 11:40:00,5.65,5.66,5.65,5.66,14100.0,5.65,5.66,5.65,5.66,14100.0
2009-03-03 11:50:00,5.65,5.66,5.65,5.65,10400.0,5.65,5.66,5.65,5.65,10400.0
2009-03-03 12:00:00,5.65,5.66,5.65,5.65,5400.0,5.65,5.66,5.65,5.65,5400.0
2009-03-03 12:10:00,5.65,5.68,5.65,5.67,13700.0,5.65,5.68,5.65,5.67,13700.0
2009-03-03 12:20:00,5.67,5.68,5.66,5.68,13100.0,5.67,5.68,5.66,5.68,13100.0
2009-03-03 12:30:00,5.67,5.68,5.66,5.66,8400.0,5.67,5.68,5.66,5.66,8400.0
2009-03-03 12:40:00,5.65,5.67,5.65,5.66,7200.0,5.65,5.67,5.65,5.66,7200.0
2009-03-03 12:50:00,5.66,5.66,5.65,5.66,6900.0,5.66,5.66,5.65,5.66,6900.0
2009-03-03 13:00:00,5.66,5.66,5.65,5.66,8600.0,5.66,5.66,5.65,5.66,8600.0
2009-03-03 13:10:00,5.66,5.68,5.65,5.66,15100.0,5.66,5.68,5.65,5.66,15100.0
2009-03-03 13:20:00,5.66,5.67,5.64,5.64,43000.0,5.66,5.67,5.64,5.64,43000.0
2009-03-03 13:30:00,5.64,5.65,5.59,5.59,49400.0,5.64,5.65,5.59,5.59,49400.0
2009-03-03 13:40:00,5.59,5.6,5.57,5.58,27100.0,5.59,5.6,5.57,5.58,27100.0
2009-03-03 13:50:00,5.58,5.59,5.57,5.58,22700.0,5.58,5.59,5.57,5.58,22700.0
2009-03-03 14:00:00,5.58,5.66,5.57,5.63,59800.0,5.58,5.66,5.57,5.63,59800.0
2009-03-03 14:10:00,5.64,5.67,5.62,5.66,44700.0,5.64,5.67,5.62,5.66,44700.0
2009-03-03 14:20:00,5.66,5.7,5.66,5.68,19800.0,5.66,5.7,5.66,5.68,19800.0
2009-03-03 14:30:00,5.68,5.73,5.68,5.73,29700.0,5.68,5.73,5.68,5.73,29700.0
2009-03-03 14:40:00,5.73,5.74,5.7,5.7,44300.0,5.73,5.74,5.7,5.7,44300.0
2009-03-03 14:50:00,5.71,5.71,5.68,5.68,38900.0,5.71,5.71,5.68,5.68,38900.0
2009-03-03 15:00:00,5.68,5.69,5.65,5.66,45000.0,5.68,5.69,5.65,5.66,45000.0
2009-03-03 15:10:00,5.66,5.67,5.64,5.66,44300.0,5.66,5.67,5.64,5.66,44300.0
2009-03-03 15:20:00,5.66,5.66,5.64,5.65,39900.0,5.66,5.66,5.64,5.65,39900.0
2009-03-03 15:30:00,5.65,5.66,5.64,5.65,68700.0,5.65,5.66,5.64,5.65,68700.0
2009-03-03 15:40:00,5.65,5.65,5.58,5.59,50100.0,5.65,5.65,5.58,5.59,50100.0
2009-03-03 15:50:00,5.59,5.62,5.56,5.62,337700.0,5.59,5.62,5.56,5.62,337700.0
2009-03-04 09:30:00,5.79,5.92,5.73,5.89,94800.0,5.79,5.92,5.73,5.89,94800.0
2009-03-04 09:40:00,5.89,5.91,5.85,5.86,32300.0,5.89,5.91,5.85,5.86,32300.0
2009-03-04 09:50:00,5.86,5.92,5.86,5.91,35300.0,5.86,5.92,5.86,5.91,35300.0
2009-03-04 10:00:00,5.9,5.9,5.87,5.87,33900.0,5.9,5.9,5.87,5.87,33900.0
2009-03-04 10:10:00,5.87,5.88,5.86,5.87,25000.0,5.87,5.88,5.86,5.87,25000.0
2009-03-04 10:20:00,5.87,5.88,5.87,5.87,6200.0,5.87,5.88,5.87,5.87,6200.0
2009-03-04 10:30:00,5.88,5.88,5.87,5.88,2000.0,5.88,5.88,5.87,5.88,2000.0
2009-03-04 10:40:00,5.88,5.91,5.88,5.9,30600.0,5.88,5.91,5.88,5.9,30600.0
2009-03-04 10:50:00,5.91,5.97,5.9,5.96,33800.0,5.91,5.97,5.9,5.96,33800.0
2009-03-04 11:00:00,5.96,5.99,5.96,5.99,11500.0,5.96,5.99,5.96,5.99,11500.0
2009-03-04 11:10:00,5.99,5.99,5.96,5.96,26500.0,5.99,5.99,5.96,5.96,26500.0
2009-03-04 11:20:00,5.96,5.99,5.96,5.98,18400.0,5.96,5.99,5.96,5.98,18400.0
2009-03-04 11:30:00,5.99,6.03,5.98,5.98,43400.0,5.99,6.03,5.98,5.98,43400.0
2009-03-04 11:40:00,5.98,5.99,5.97,5.97,3600.0,5.98,5.99,5.97,5.97,3600.0
2009-03-04 11:50:00,5.97,5.99,5.97,5.97,9700.0,5.97,5.99,5.97,5.97,9700.0
2009-03-04 12:00:00,5.97,5.97,5.88,5.9,13600.0,5.97,5.97,5.88,5.9,13600.0
2009-03-04 12:10:00,5.9,5.92,5.88,5.88,8600.0,5.9,5.92,5.88,5.88,8600.0
2009-03-04 12:20:00,5.87,5.91,5.87,5.89,1900.0,5.87,5.91,5.87,5.89,1900.0
2009-03-04 12:30:00,5.89,5.91,5.89,5.91,6400.0,5.89,5.91,5.89,5.91,6400.0
2009-03-04 12:40:00,5.91,5.91,5.86,5.87,12200.0,5.91,5.91,5.86,5.87,12200.0
2009-03-04 12:50:00,5.88,5.92,5.88,5.92,27700.0,5.88,5.92,5.88,5.92,27700.0
2009-03-04 13:00:00,5.91,5.91,5.89,5.9,50300.0,5.91,5.91,5.89,5.9,50300.0
2009-03-04 13:10:00,5.9,5.9,5.85,5.9,20800.0,5.9,5.9,5.85,5.9,20800.0
2009-03-04 13:20:00,5.89,5.9,5.88,5.88,2400.0,5.89,5.9,5.88,5.88,2400.0
2009-03-04 13:30:00,5.87,5.9,5.87,5.87,4200.0,5.87,5.9,5.87,5.87,4200.0
2009-03-04 13:40:00,5.86,5.88,5.85,5.85,10500.0,5.86,5.88,5.85,5.85,10500.0
2009-03-04 13:50:00,5.85,5.86,5.81,5.81,39200.0,5.85,5.86,5.81,5.81,39200.0
2009-03-04 14:00:00,5.82,5.86,5.81,5.82,21600.0,5.82,5.86,5.81,5.82,21600.0
2009-03-04 14:10:00,5.82,5.83,5.81,5.83,3900.0,5.82,5.83,5.81,5.83,3900.0
2009-03-04 14:20:00,5.82,5.9,5.82,5.89,25800.0,5.82,5.9,5.82,5.89,25800.0
2009-03-04 14:30:00,5.89,5.94,5.88,5.92,52400.0,5.89,5.94,5.88,5.92,52400.0
2009-03-04 14:40:00,5.92,6.02,5.9,5.99,49200.0,5.92,6.02,5.9,5.99,49200.0
2009-03-04 14:50:00,5.98,6.02,5.97,6.01,17300.0,5.98,6.02,5.97,6.01,17300.0
2009-03-04 15:00:00,6.02,6.02,5.97,6.0,24500.0,6.02,6.02,5.97,6.0,24500.0
2009-03-04 15:10:00,6.0,6.03,6.0,6.03,16400.0,6.0,6.03,6.0,6.03,16400.0
2009-03-04 15:20:00,6.03,6.05,6.01,6.05,15400.0,6.03,6.05,6.01,6.05,15400.0
2009-03-04 15:30:00,6.05,6.09,6.02,6.09,31000.0,6.05,6.09,6.02,6.09,31000.0
2009-03-04 15:40:00,6.09,6.09,6.05,6.05,22900.0,6.09,6.09,6.05,6.05,22900.0
2009-03-04 15:50:00,6.05,6.09,6.05,6.08,88900.0,6.05,6.09,6.05,6.08,88900.0
2009-03-05 09:30:00,6.04,6.1,6.01,6.09,23400.0,6.04,6.1,6.01,6.09,23400.0
2009-03-05 09:40:00,6.09,6.1,6.05,6.07,20300.0,6.09,6.1,6.05,6.07,20300.0
2009-03-05 09:50:00,6.06,6.07,5.96,5.97,20100.0,6.06,6.07,5.96,5.97,20100.0
2009-03-05 10:00:00,5.97,5.97,5.95,5.96,13000.0,5.97,5.97,5.95,5.96,13000.0
2009-03-05 10:10:00,5.95,5.96,5.93,5.93,23700.0,5.95,5.96,5.93,5.93,23700.0
2009-03-05 10:20:00,5.92,5.92,5.87,5.87,7200.0,5.92,5.92,5.87,5.87,7200.0
2009-03-05 10:30:00,5.87,5.88,5.84,5.84,18100.0,5.87,5.88,5.84,5.84,18100.0
2009-03-05 10:40:00,5.84,5.85,5.78,5.78,15700.0,5.84,5.85,5.78,5.78,15700.0
2009-03-05 10:50:00,5.77,5.78,5.71,5.71,25200.0,5.77,5.78,5.71,5.71,25200.0
2009-03-05 11:00:00,5.71,5.72,5.7,5.7,16800.0,5.71,5.72,5.7,5.7,16800.0
2009-03-05 11:10:00,5.7,5.7,5.65,5.66,16900.0,5.7,5.7,5.65,5.66,16900.0
2009-03-05 11:20:00,5.65,5.68,5.63,5.67,20300.0,5.65,5.68,5.63,5.67,20300.0
2009-03-05 11:30:00,5.68,5.7,5.66,5.7,22700.0,5.68,5.7,5.66,5.7,22700.0
2009-03-05 11:40:00,5.7,5.76,5.7,5.75,14700.0,5.7,5.76,5.7,5.75,14700.0
2009-03-05 11:50:00,5.75,5.79,5.73,5.79,16300.0,5.75,5.79,5.73,5.79,16300.0
2009-03-05 12:00:00,5.79,5.82,5.78,5.82,24600.0,5.79,5.82,5.78,5.82,24600.0
2009-03-05 12:10:00,5.81,5.83,5.81,5.82,9200.0,5.81,5.83,5.81,5.82,9200.0
2009-03-05 12:20:00,5.82,5.83,5.81,5.82,17300.0,5.82,5.83,5.81,5.82,17300.0
2009-03-05 12:30:00,5.82,5.83,5.8,5.81,15300.0,5.82,5.83,5.8,5.81,15300.0
2009-03-05 12:40:00,5.82,5.82,5.8,5.8,10000.0,5.82,5.82,5.8,5.8,10000.0
2009-03-05 12:50:00,5.8,5.81,5.74,5.74,8200.0,5.8,5.81,5.74,5.74,8200.0
2009-03-05 13:00:00,5.74,5.76,5.74,5.76,7300.0,5.74,5.76,5.74,5.76,7300.0
2009-03-05 13:10:00,5.76,5.85,5.76,5.84,56500.0,5.76,5.85,5.76,5.84,56500.0
2009-03-05 13:20:00,5.83,5.84,5.82,5.84,18500.0,5.83,5.84,5.82,5.84,18500.0
2009-03-05 13:30:00,5.84,5.84,5.82,5.84,5500.0,5.84,5.84,5.82,5.84,5500.0
2009-03-05 13:40:00,5.84,5.87,5.82,5.82,13300.0,5.84,5.87,5.82,5.82,13300.0
2009-03-05 13:50:00,5.82,5.87,5.8,5.8,134500.0,5.82,5.87,5.8,5.8,134500.0
2009-03-05 14:00:00,5.8,5.81,5.8,5.8,8000.0,5.8,5.81,5.8,5.8,8000.0
2009-03-05 14:10:00,5.8,5.81,5.8,5.8,8800.0,5.8,5.81,5.8,5.8,8800.0
2009-03-05 14:20:00,5.8,5.8,5.73,5.74,23800.0,5.8,5.8,5.73,5.74,23800.0
2009-03-05 14:30:00,5.74,5.75,5.71,5.72,25600.0,5.74,5.75,5.71,5.72,25600.0
2009-03-05 14:40:00,5.71,5.72,5.68,5.68,39000.0,5.71,5.72,5.68,5.68,39000.0
2009-03-05 14:50:00,5.68,5.7,5.68,5.69,10000.0,5.68,5.7,5.68,5.69,10000.0
2009-03-05 15:00:00,5.69,5.79,5.69,5.76,35200.0,5.69,5.79,5.69,5.76,35200.0
2009-03-05 15:10:00,5.77,5.82,5.76,5.77,13100.0,5.77,5.82,5.76,5.77,13100.0
2009-03-05 15:20:00,5.77,5.81,5.75,5.75,17300.0,5.77,5.81,5.75,5.75,17300.0
2009-03-05 15:30:00,5.74,5.75,5.69,5.69,17400.0,5.74,5.75,5.69,5.69,17400.0
2009-03-05 15:40:00,5.69,5.71,5.66,5.7,33600.0,5.69,5.71,5.66,5.7,33600.0
2009-03-05 15:50:00,5.71,5.71,5.68,5.68,95400.0,5.71,5.71,5.68,5.68,95400.0
2009-03-06 09:30:00,6.2,6.24,5.96,6.16,61100.0,6.2,6.24,5.96,6.16,61100.0
2009-03-06 09:40:00,6.17,6.17,6.06,6.11,78200.0,6.17,6.17,6.06,6.11,78200.0
2009-03-06 09:50:00,6.1,6.1,6.01,6.01,28100.0,6.1,6.1,6.01,6.01,28100.0
2009-03-06 10:00:00,6.02,6.04,5.97,5.98,42200.0,6.02,6.04,5.97,5.98,42200.0
2009-03-06 10:10:00,5.98,6.0,5.97,5.99,36200.0,5.98,6.0,5.97,5.99,36200.0
2009-03-06 10:20:00,5.98,6.01,5.98,6.01,42300.0,5.98,6.01,5.98,6.01,42300.0
2009-03-06 10:30:00,6.01,6.01,5.92,5.93,39400.0,6.01,6.01,5.92,5.93,39400.0
2009-03-06 10:40:00,5.93,5.96,5.93,5.94,8300.0,5.93,5.96,5.93,5.94,8300.0
2009-03-06 10:50:00,5.95,5.96,5.94,5.95,88200.0,5.95,5.96,5.94,5.95,88200.0
2009-03-06 11:00:00,5.95,5.95,5.84,5.85,42900.0,5.95,5.95,5.84,5.85,42900.0
2009-03-06 11:10:00,5.84,5.93,5.83,5.91,41700.0,5.84,5.93,5.83,5.91,41700.0
2009-03-06 11:20:00,5.91,5.92,5.85,5.89,25600.0,5.91,5.92,5.85,5.89,25600.0
2009-03-06 11:30:00,5.89,5.92,5.89,5.91,13400.0,5.89,5.92,5.89,5.91,13400.0
2009-03-06 11:40:00,5.91,5.91,5.88,5.89,14200.0,5.91,5.91,5.88,5.89,14200.0
2009-03-06 11:50:00,5.89,5.95,5.89,5.95,29200.0,5.89,5.95,5.89,5.95,29200.0
2009-03-06 12:00:00,5.95,5.95,5.94,5.94,6800.0,5.95,5.95,5.94,5.94,6800.0
2009-03-06 12:10:00,5.95,5.96,5.94,5.95,19800.0,5.95,5.96,5.94,5.95,19800.0
2009-03-06 12:20:00,5.96,5.97,5.95,5.95,13900.0,5.96,5.97,5.95,5.95,13900.0
2009-03-06 12:30:00,5.95,5.96,5.91,5.91,42500.0,5.95,5.96,5.91,5.91,42500.0
2009-03-06 12:40:00,5.91,5.92,5.85,5.85,17000.0,5.91,5.92,5.85,5.85,17000.0
2009-03-06 12:50:00,5.86,5.86,5.85,5.86,42700.0,5.86,5.86,5.85,5.86,42700.0
2009-03-06 13:00:00,5.86,5.88,5.84,5.86,78500.0,5.86,5.88,5.84,5.86,78500.0
2009-03-06 13:10:00,5.86,5.87,5.86,5.86,29400.0,5.86,5.87,5.86,5.86,29400.0
2009-03-06 13:20:00,5.87,5.96,5.87,5.96,23000.0,5.87,5.96,5.87,5.96,23000.0
2009-03-06 13:30:00,5.95,5.96,5.94,5.95,13500.0,5.95,5.96,5.94,5.95,13500.0
2009-03-06 13:40:00,5.94,5.95,5.9,5.9,11300.0,5.94,5.95,5.9,5.9,11300.0
2009-03-06 13:50:00,5.91,5.91,5.9,5.9,4700.0,5.91,5.91,5.9,5.9,4700.0
2009-03-06 14:00:00,5.91,6.0,5.9,6.0,56400.0,5.91,6.0,5.9,6.0,56400.0
2009-03-06 14:10:00,6.0,6.0,5.93,5.94,39100.0,6.0,6.0,5.93,5.94,39100.0
2009-03-06 14:20:00,5.93,5.95,5.93,5.94,13200.0,5.93,5.95,5.93,5.94,13200.0
2009-03-06 14:30:00,5.95,6.01,5.94,6.0,62000.0,5.95,6.01,5.94,6.0,62000.0
2009-03-06 14:40:00,6.0,6.0,5.94,5.95,13200.0,6.0,6.0,5.94,5.95,13200.0
2009-03-06 14:50:00,5.95,5.97,5.95,5.96,20100.0,5.95,5.97,5.95,5.96,20100.0
2009-03-06 15:00:00,5.97,5.99,5.96,5.98,24100.0,5.97,5.99,5.96,5.98,24100.0
2009-03-06 15:10:00,5.99,6.02,5.97,5.99,43800.0,5.99,6.02,5.97,5.99,43800.0
2009-03-06 15:20:00,5.99,6.0,5.97,5.99,27400.0,5.99,6.0,5.97,5.99,27400.0
2009-03-06 15:30:00,5.99,6.05,5.99,6.04,66500.0,5.99,6.05,5.99,6.04,66500.0
2009-03-06 15:40:00,6.04,6.13,6.04,6.13,55600.0,6.04,6.13,6.04,6.13,55600.0
2009-03-06 15:50:00,6.13,6.22,6.11,6.22,106200.0,6.13,6.22,6.11,6.22,106200.0
2009-03-09 09:30:00,6.15,6.27,6.01,6.11,60600.0,6.15,6.27,6.01,6.11,60600.0
2009-03-09 09:40:00,6.11,6.23,6.08,6.19,37900.0,6.11,6.23,6.08,6.19,37900.0
2009-03-09 09:50:00,6.18,6.18,6.1,6.11,29800.0,6.18,6.18,6.1,6.11,29800.0
2009-03-09 10:00:00,6.11,6.18,6.09,6.16,32200.0,6.11,6.18,6.09,6.16,32200.0
2009-03-09 10:10:00,6.16,6.26,6.16,6.22,27300.0,6.16,6.26,6.16,6.22,27300.0
2009-03-09 10:20:00,6.21,6.21,6.13,6.13,12200.0,6.21,6.21,6.13,6.13,12200.0
2009-03-09 10:30:00,6.13,6.17,6.11,6.17,21800.0,6.13,6.17,6.11,6.17,21800.0
2009-03-09 10:40:00,6.18,6.23,6.15,6.19,24100.0,6.18,6.23,6.15,6.19,24100.0
2009-03-09 10:50:00,6.19,6.2,6.16,6.16,18200.0,6.19,6.2,6.16,6.16,18200.0
2009-03-09 11:00:00,6.16,6.17,6.08,6.08,27800.0,6.16,6.17,6.08,6.08,27800.0
2009-03-09 11:10:00,6.07,6.07,6.04,6.04,42200.0,6.07,6.07,6.04,6.04,42200.0
2009-03-09 11:20:00,6.04,6.05,6.0,6.05,15800.0,6.04,6.05,6.0,6.05,15800.0
2009-03-09 11:30:00,6.04,6.11,6.02,6.1,34500.0,6.04,6.11,6.02,6.1,34500.0
2009-03-09 11:40:00,6.09,6.13,6.08,6.1,53700.0,6.09,6.13,6.08,6.1,53700.0
2009-03-09 11:50:00,6.1,6.12,6.05,6.05,12500.0,6.1,6.12,6.05,6.05,12500.0
2009-03-09 12:00:00,6.05,6.06,6.05,6.05,16700.0,6.05,6.06,6.05,6.05,16700.0
2009-03-09 12:10:00,6.06,6.13,6.05,6.13,22600.0,6.06,6.13,6.05,6.13,22600.0
2009-03-09 12:20:00,6.13,6.14,6.1,6.11,14200.0,6.13,6.14,6.1,6.11,14200.0
2009-03-09 12:30:00,6.1,6.12,6.06,6.06,17700.0,6.1,6.12,6.06,6.06,17700.0
2009-03-09 12:40:00,6.06,6.07,6.02,6.05,31900.0,6.06,6.07,6.02,6.05,31900.0
2009-03-09 12:50:00,6.04,6.05,6.04,6.05,7000.0,6.04,6.05,6.04,6.05,7000.0
2009-03-09 13:00:00,6.04,6.04,6.03,6.03,19100.0,6.04,6.04,6.03,6.03,19100.0
2009-03-09 13:10:00,6.03,6.03,5.94,5.95,26900.0,6.03,6.03,5.94,5.95,26900.0
2009-03-09 13:20:00,5.96,5.99,5.94,5.94,11800.0,5.96,5.99,5.94,5.94,11800.0
2009-03-09 13:30:00,5.94,6.01,5.92,5.99,15400.0,5.94,6.01,5.92,5.99,15400.0
2009-03-09 13:40:00,5.99,6.02,5.96,6.02,13600.0,5.99,6.02,5.96,6.02,13600.0
2009-03-09 13:50:00,6.02,6.05,6.01,6.02,11100.0,6.02,6.05,6.01,6.02,11100.0
2009-03-09 14:00:00,6.03,6.05,6.01,6.04,20600.0,6.03,6.05,6.01,6.04,20600.0
2009-03-09 14:10:00,6.04,6.04,6.01,6.02,16300.0,6.04,6.04,6.01,6.02,16300.0
2009-03-09 14:20:00,6.02,6.03,5.97,6.02,51800.0,6.02,6.03,5.97,6.02,51800.0
2009-03-09 14:30:00,6.03,6.03,5.99,6.03,22200.0,6.03,6.03,5.99,6.03,22200.0
2009-03-09 14:40:00,6.03,6.04,6.02,6.03,13900.0,6.03,6.04,6.02,6.03,13900.0
2009-03-09 14:50:00,6.03,6.05,6.02,6.03,14200.0,6.03,6.05,6.02,6.03,14200.0
2009-03-09 15:00:00,6.02,6.03,6.0,6.02,45700.0,6.02,6.03,6.0,6.02,45700.0
2009-03-09 15:10:00,6.03,6.03,5.96,6.0,37000.0,6.03,6.03,5.96,6.0,37000.0
2009-03-09 15:20:00,6.0,6.02,5.97,5.99,14500.0,6.0,6.02,5.97,5.99,14500.0
2009-03-09 15:30:00,6.0,6.01,5.96,5.96,23400.0,6.0,6.01,5.96,5.96,23400.0
2009-03-09 15:40:00,5.96,6.0,5.9,5.9,86600.0,5.96,6.0,5.9,5.9,86600.0
2009-03-09 15:50:00,5.91,6.03,5.87,6.01,126600.0,5.91,6.03,5.87,6.01,126600.0
2009-03-10 09:30:00,6.17,6.32,5.9,6.25,64600.0,6.17,6.32,5.9,6.25,64600.0
2009-03-10 09:40:00,6.25,6.47,6.24,6.39,56100.0,6.25,6.47,6.24,6.39,56100.0
2009-03-10 09:50:00,6.39,6.43,6.33,6.34,34900.0,6.39,6.43,6.33,6.34,34900.0
2009-03-10 10:00:00,6.35,6.43,6.34,6.4,27900.0,6.35,6.43,6.34,6.4,27900.0
2009-03-10 10:10:00,6.4,6.49,6.38,6.49,49300.0,6.4,6.49,6.38,6.49,49300.0
2009-03-10 10:20:00,6.49,6.5,6.39,6.39,24200.0,6.49,6.5,6.39,6.39,24200.0
2009-03-10 10:30:00,6.39,6.4,6.37,6.37,12300.0,6.39,6.4,6.37,6.37,12300.0
2009-03-10 10:40:00,6.37,6.43,6.37,6.43,17900.0,6.37,6.43,6.37,6.43,17900.0
2009-03-10 10:50:00,6.44,6.45,6.41,6.42,32000.0,6.44,6.45,6.41,6.42,32000.0
2009-03-10 11:00:00,6.42,6.42,6.35,6.37,23000.0,6.42,6.42,6.35,6.37,23000.0
2009-03-10 11:10:00,6.37,6.44,6.37,6.43,14200.0,6.37,6.44,6.37,6.43,14200.0
2009-03-10 11:20:00,6.42,6.5,6.42,6.48,26700.0,6.42,6.5,6.42,6.48,26700.0
2009-03-10 11:30:00,6.48,6.49,6.48,6.49,17300.0,6.48,6.49,6.48,6.49,17300.0
2009-03-10 11:40:00,6.48,6.5,6.48,6.5,21600.0,6.48,6.5,6.48,6.5,21600.0
2009-03-10 11:50:00,6.5,6.6,6.5,6.6,46500.0,6.5,6.6,6.5,6.6,46500.0
2009-03-10 12:00:00,6.6,6.6,6.58,6.59,18400.0,6.6,6.6,6.58,6.59,18400.0
2009-03-10 12:10:00,6.59,6.65,6.59,6.65,37000.0,6.59,6.65,6.59,6.65,37000.0
2009-03-10 12:20:00,6.64,6.65,6.64,6.65,35500.0,6.64,6.65,6.64,6.65,35500.0
2009-03-10 12:30:00,6.65,6.65,6.64,6.64,9300.0,6.65,6.65,6.64,6.64,9300.0
2009-03-10 12:40:00,6.64,6.64,6.55,6.55,31200.0,6.64,6.64,6.55,6.55,31200.0
2009-03-10 12:50:00,6.54,6.55,6.52,6.54,8300.0,6.54,6.55,6.52,6.54,8300.0
2009-03-10 13:00:00,6.55,6.59,6.55,6.59,8400.0,6.55,6.59,6.55,6.59,8400.0
2009-03-10 13:10:00,6.58,6.58,6.54,6.55,12700.0,6.58,6.58,6.54,6.55,12700.0
2009-03-10 13:20:00,6.56,6.56,6.53,6.53,8700.0,6.56,6.56,6.53,6.53,8700.0
2009-03-10 13:30:00,6.52,6.56,6.52,6.56,6700.0,6.52,6.56,6.52,6.56,6700.0
2009-03-10 13:40:00,6.56,6.62,6.55,6.61,17200.0,6.56,6.62,6.55,6.61,17200.0
2009-03-10 13:50:00,6.61,6.63,6.6,6.63,11200.0,6.61,6.63,6.6,6.63,11200.0
2009-03-10 14:00:00,6.63,6.65,6.6,6.6,22800.0,6.63,6.65,6.6,6.6,22800.0
2009-03-10 14:10:00,6.61,6.62,6.56,6.56,16500.0,6.61,6.62,6.56,6.56,16500.0
2009-03-10 14:20:00,6.57,6.57,6.53,6.55,15200.0,6.57,6.57,6.53,6.55,15200.0
2009-03-10 14:30:00,6.55,6.57,6.54,6.57,16300.0,6.55,6.57,6.54,6.57,16300.0
2009-03-10 14:40:00,6.59,6.62,6.59,6.61,13800.0,6.59,6.62,6.59,6.61,13800.0
2009-03-10 14:50:00,6.61,6.61,6.57,6.58,20200.0,6.61,6.61,6.57,6.58,20200.0
2009-03-10 15:00:00,6.58,6.65,6.57,6.65,27100.0,6.58,6.65,6.57,6.65,27100.0
2009-03-10 15:10:00,6.66,6.7,6.66,6.69,54800.0,6.66,6.7,6.66,6.69,54800.0
2009-03-10 15:20:00,6.7,6.76,6.69,6.74,62300.0,6.7,6.76,6.69,6.74,62300.0
2009-03-10 15:30:00,6.74,6.78,6.74,6.76,66300.0,6.74,6.78,6.74,6.76,66300.0
2009-03-10 15:40:00,6.75,6.8,6.74,6.79,101500.0,6.75,6.8,6.74,6.79,101500.0
2009-03-10 15:50:00,6.79,6.87,6.78,6.85,270100.0,6.79,6.87,6.78,6.85,270100.0
2009-03-11 09:30:00,6.42,6.64,6.2,6.55,97300.0,6.42,6.64,6.2,6.55,97300.0
2009-03-11 09:40:00,6.55,6.56,6.23,6.32,100100.0,6.55,6.56,6.23,6.32,100100.0
2009-03-11 09:50:00,6.32,6.38,6.22,6.27,87700.0,6.32,6.38,6.22,6.27,87700.0
2009-03-11 10:00:00,6.27,6.27,6.05,6.19,166200.0,6.27,6.27,6.05,6.19,166200.0
2009-03-11 10:10:00,6.19,6.29,6.11,6.18,68800.0,6.19,6.29,6.11,6.18,68800.0
2009-03-11 10:20:00,6.18,6.32,6.17,6.19,77700.0,6.18,6.32,6.17,6.19,77700.0
2009-03-11 10:30:00,6.21,6.22,6.15,6.16,116400.0,6.21,6.22,6.15,6.16,116400.0
2009-03-11 10:40:00,6.16,6.17,6.15,6.17,50000.0,6.16,6.17,6.15,6.17,50000.0
2009-03-11 10:50:00,6.17,6.18,6.15,6.17,35400.0,6.17,6.18,6.15,6.17,35400.0
2009-03-11 11:00:00,6.16,6.17,6.15,6.16,24500.0,6.16,6.17,6.15,6.16,24500.0
2009-03-11 11:10:00,6.16,6.2,6.16,6.19,20500.0,6.16,6.2,6.16,6.19,20500.0
2009-03-11 11:20:00,6.18,6.19,6.18,6.19,11600.0,6.18,6.19,6.18,6.19,11600.0
2009-03-11 11:30:00,6.19,6.25,6.19,6.24,44900.0,6.19,6.25,6.19,6.24,44900.0
2009-03-11 11:40:00,6.24,6.24,6.22,6.23,30800.0,6.24,6.24,6.22,6.23,30800.0
2009-03-11 11:50:00,6.23,6.29,6.22,6.29,41800.0,6.23,6.29,6.22,6.29,41800.0
2009-03-11 12:00:00,6.29,6.34,6.29,6.29,52500.0,6.29,6.34,6.29,6.29,52500.0
2009-03-11 12:10:00,6.3,6.31,6.3,6.3,8600.0,6.3,6.31,6.3,6.3,8600.0
2009-03-11 12:20:00,6.31,6.32,6.3,6.32,22100.0,6.31,6.32,6.3,6.32,22100.0
2009-03-11 12:30:00,6.32,6.35,6.31,6.34,34800.0,6.32,6.35,6.31,6.34,34800.0
2009-03-11 12:40:00,6.35,6.35,6.32,6.32,19000.0,6.35,6.35,6.32,6.32,19000.0
2009-03-11 12:50:00,6.33,6.33,6.32,6.33,16200.0,6.33,6.33,6.32,6.33,16200.0
2009-03-11 13:00:00,6.32,6.34,6.32,6.34,33400.0,6.32,6.34,6.32,6.34,33400.0
2009-03-11 13:10:00,6.33,6.35,6.33,6.35,20400.0,6.33,6.35,6.33,6.35,20400.0
2009-03-11 13:20:00,6.35,6.35,6.34,6.34,17000.0,6.35,6.35,6.34,6.34,17000.0
2009-03-11 13:30:00,6.34,6.36,6.34,6.36,22400.0,6.34,6.36,6.34,6.36,22400.0
2009-03-11 13:40:00,6.36,6.36,6.35,6.35,63800.0,6.36,6.36,6.35,6.35,63800.0
2009-03-11 13:50:00,6.35,6.36,6.33,6.34,37800.0,6.35,6.36,6.33,6.34,37800.0
2009-03-11 14:00:00,6.34,6.34,6.33,6.34,21800.0,6.34,6.34,6.33,6.34,21800.0
2009-03-11 14:10:00,6.33,6.35,6.33,6.34,26300.0,6.33,6.35,6.33,6.34,26300.0
2009-03-11 14:20:00,6.35,6.35,6.34,6.34,16300.0,6.35,6.35,6.34,6.34,16300.0
2009-03-11 14:30:00,6.35,6.35,6.34,6.35,13500.0,6.35,6.35,6.34,6.35,13500.0
2009-03-11 14:40:00,6.35,6.35,6.34,6.34,20300.0,6.35,6.35,6.34,6.34,20300.0
2009-03-11 14:50:00,6.35,6.35,6.34,6.35,27200.0,6.35,6.35,6.34,6.35,27200.0
2009-03-11 15:00:00,6.35,6.37,6.34,6.37,33400.0,6.35,6.37,6.34,6.37,33400.0
2009-03-11 15:10:00,6.37,6.59,6.36,6.48,157400.0,6.37,6.59,6.36,6.48,157400.0
2009-03-11 15:20:00,6.48,6.67,6.46,6.55,163100.0,6.48,6.67,6.46,6.55,163100.0
2009-03-11 15:30:00,6.56,6.56,6.49,6.51,64700.0,6.56,6.56,6.49,6.51,64700.0
2009-03-11 15:40:00,6.51,6.51,6.45,6.46,65800.0,6.51,6.51,6.45,6.46,65800.0
2009-03-11 15:50:00,6.45,6.46,6.41,6.42,114900.0,6.45,6.46,6.41,6.42,114900.0
2009-03-12 09:30:00,6.4,6.66,6.31,6.58,39200.0,6.4,6.66,6.31,6.58,39200.0
2009-03-12 09:40:00,6.58,6.59,6.47,6.54,27500.0,6.58,6.59,6.47,6.54,27500.0
2009-03-12 09:50:00,6.53,6.53,6.5,6.5,12800.0,6.53,6.53,6.5,6.5,12800.0
2009-03-12 10:00:00,6.51,6.64,6.51,6.63,45100.0,6.51,6.64,6.51,6.63,45100.0
2009-03-12 10:10:00,6.63,6.79,6.63,6.74,41200.0,6.63,6.79,6.63,6.74,41200.0
2009-03-12 10:20:00,6.74,6.87,6.72,6.86,109900.0,6.74,6.87,6.72,6.86,109900.0
2009-03-12 10:30:00,6.85,6.89,6.78,6.81,46500.0,6.85,6.89,6.78,6.81,46500.0
2009-03-12 10:40:00,6.81,6.85,6.8,6.85,61300.0,6.81,6.85,6.8,6.85,61300.0
2009-03-12 10:50:00,6.84,6.85,6.84,6.85,32400.0,6.84,6.85,6.84,6.85,32400.0
2009-03-12 11:00:00,6.85,6.93,6.84,6.87,102900.0,6.85,6.93,6.84,6.87,102900.0
2009-03-12 11:10:00,6.87,6.88,6.86,6.87,25500.0,6.87,6.88,6.86,6.87,25500.0
2009-03-12 11:20:00,6.86,6.87,6.86,6.87,5800.0,6.86,6.87,6.86,6.87,5800.0
2009-03-12 11:30:00,6.87,6.87,6.86,6.87,6700.0,6.87,6.87,6.86,6.87,6700.0
2009-03-12 11:40:00,6.87,6.96,6.86,6.93,49600.0,6.87,6.96,6.86,6.93,49600.0
2009-03-12 11:50:00,6.94,6.94,6.92,6.93,8600.0,6.94,6.94,6.92,6.93,8600.0
2009-03-12 12:00:00,6.93,7.05,6.92,7.05,132300.0,6.93,7.05,6.92,7.05,132300.0
2009-03-12 12:10:00,7.05,7.13,7.04,7.13,50300.0,7.05,7.13,7.04,7.13,50300.0
2009-03-12 12:20:00,7.13,7.23,7.13,7.16,42700.0,7.13,7.23,7.13,7.16,42700.0
2009-03-12 12:30:00,7.16,7.17,7.09,7.1,59000.0,7.16,7.17,7.09,7.1,59000.0
2009-03-12 12:40:00,7.1,7.25,7.08,7.23,68800.0,7.1,7.25,7.08,7.23,68800.0
2009-03-12 12:50:00,7.23,7.25,7.23,7.24,51100.0,7.23,7.25,7.23,7.24,51100.0
2009-03-12 13:00:00,7.25,7.35,7.25,7.34,62700.0,7.25,7.35,7.25,7.34,62700.0
2009-03-12 13:10:00,7.34,7.35,7.3,7.31,55300.0,7.34,7.35,7.3,7.31,55300.0
2009-03-12 13:20:00,7.31,7.35,7.3,7.32,39800.0,7.31,7.35,7.3,7.32,39800.0
2009-03-12 13:30:00,7.32,7.32,7.25,7.29,52100.0,7.32,7.32,7.25,7.29,52100.0
2009-03-12 13:40:00,7.29,7.31,7.22,7.23,97300.0,7.29,7.31,7.22,7.23,97300.0
2009-03-12 13:50:00,7.22,7.24,7.18,7.24,55000.0,7.22,7.24,7.18,7.24,55000.0
2009-03-12 14:00:00,7.24,7.25,7.23,7.23,14900.0,7.24,7.25,7.23,7.23,14900.0
2009-03-12 14:10:00,7.23,7.26,7.22,7.25,39700.0,7.23,7.26,7.22,7.25,39700.0
2009-03-12 14:20:00,7.25,7.26,7.24,7.24,17800.0,7.25,7.26,7.24,7.24,17800.0
2009-03-12 14:30:00,7.24,7.25,7.18,7.2,58600.0,7.24,7.25,7.18,7.2,58600.0
2009-03-12 14:40:00,7.21,7.23,7.2,7.22,53000.0,7.21,7.23,7.2,7.22,53000.0
2009-03-12 14:50:00,7.22,7.24,7.21,7.23,31400.0,7.22,7.24,7.21,7.23,31400.0
2009-03-12 15:00:00,7.23,7.23,7.17,7.17,67000.0,7.23,7.23,7.17,7.17,67000.0
2009-03-12 15:10:00,7.17,7.23,7.17,7.22,88200.0,7.17,7.23,7.17,7.22,88200.0
2009-03-12 15:20:00,7.22,7.22,7.16,7.18,34900.0,7.22,7.22,7.16,7.18,34900.0
2009-03-12 15:30:00,7.18,7.18,7.17,7.18,29100.0,7.18,7.18,7.17,7.18,29100.0
2009-03-12 15:40:00,7.18,7.19,7.14,7.16,47000.0,7.18,7.19,7.14,7.16,47000.0
2009-03-12 15:50:00,7.17,7.19,7.07,7.1,142900.0,7.17,7.19,7.07,7.1,142900.0
2009-03-13 09:30:00,7.13,7.15,7.03,7.05,18100.0,7.13,7.15,7.03,7.05,18100.0
2009-03-13 09:40:00,7.04,7.08,6.92,7.04,29300.0,7.04,7.08,6.92,7.04,29300.0
2009-03-13 09:50:00,7.05,7.18,7.03,7.17,19800.0,7.05,7.18,7.03,7.17,19800.0
2009-03-13 10:00:00,7.16,7.25,7.15,7.24,21600.0,7.16,7.25,7.15,7.24,21600.0
2009-03-13 10:10:00,7.24,7.36,7.22,7.32,45100.0,7.24,7.36,7.22,7.32,45100.0
2009-03-13 10:20:00,7.32,7.32,7.18,7.22,55500.0,7.32,7.32,7.18,7.22,55500.0
2009-03-13 10:30:00,7.21,7.25,7.16,7.24,55900.0,7.21,7.25,7.16,7.24,55900.0
2009-03-13 10:40:00,7.25,7.32,7.25,7.28,20400.0,7.25,7.32,7.25,7.28,20400.0
2009-03-13 10:50:00,7.29,7.29,7.24,7.24,7300.0,7.29,7.29,7.24,7.24,7300.0
2009-03-13 11:00:00,7.25,7.31,7.24,7.31,25600.0,7.25,7.31,7.24,7.31,25600.0
2009-03-13 11:10:00,7.3,7.3,7.24,7.25,12400.0,7.3,7.3,7.24,7.25,12400.0
2009-03-13 11:20:00,7.24,7.28,7.21,7.28,9400.0,7.24,7.28,7.21,7.28,9400.0
2009-03-13 11:30:00,7.27,7.3,7.27,7.3,15900.0,7.27,7.3,7.27,7.3,15900.0
2009-03-13 11:40:00,7.3,7.3,7.26,7.26,9900.0,7.3,7.3,7.26,7.26,9900.0
2009-03-13 11:50:00,7.26,7.27,7.24,7.27,8700.0,7.26,7.27,7.24,7.27,8700.0
2009-03-13 12:00:00,7.27,7.3,7.27,7.29,10300.0,7.27,7.3,7.27,7.29,10300.0
2009-03-13 12:10:00,7.29,7.3,7.27,7.28,12300.0,7.29,7.3,7.27,7.28,12300.0
2009-03-13 12:20:00,7.27,7.3,7.27,7.29,6300.0,7.27,7.3,7.27,7.29,6300.0
2009-03-13 12:30:00,7.3,7.34,7.28,7.28,37400.0,7.3,7.34,7.28,7.28,37400.0
2009-03-13 12:40:00,7.29,7.3,7.2,7.24,19300.0,7.29,7.3,7.2,7.24,19300.0
2009-03-13 12:50:00,7.25,7.28,7.24,7.26,7100.0,7.25,7.28,7.24,7.26,7100.0
2009-03-13 13:00:00,7.26,7.26,7.25,7.26,4200.0,7.26,7.26,7.25,7.26,4200.0
2009-03-13 13:10:00,7.25,7.31,7.25,7.28,18900.0,7.25,7.31,7.25,7.28,18900.0
2009-03-13 13:20:00,7.29,7.31,7.29,7.31,8400.0,7.29,7.31,7.29,7.31,8400.0
2009-03-13 13:30:00,7.3,7.31,7.27,7.28,27500.0,7.3,7.31,7.27,7.28,27500.0
2009-03-13 13:40:00,7.27,7.28,7.25,7.25,7700.0,7.27,7.28,7.25,7.25,7700.0
2009-03-13 13:50:00,7.26,7.26,7.21,7.21,27900.0,7.26,7.26,7.21,7.21,27900.0
2009-03-13 14:00:00,7.21,7.33,7.21,7.32,23500.0,7.21,7.33,7.21,7.32,23500.0
2009-03-13 14:10:00,7.32,7.32,7.27,7.28,11600.0,7.32,7.32,7.27,7.28,11600.0
2009-03-13 14:20:00,7.28,7.29,7.27,7.28,8600.0,7.28,7.29,7.27,7.28,8600.0
2009-03-13 14:30:00,7.28,7.34,7.28,7.33,10500.0,7.28,7.34,7.28,7.33,10500.0
2009-03-13 14:40:00,7.33,7.34,7.33,7.34,10500.0,7.33,7.34,7.33,7.34,10500.0
2009-03-13 14:50:00,7.35,7.35,7.32,7.33,10500.0,7.35,7.35,7.32,7.33,10500.0
2009-03-13 15:00:00,7.33,7.38,7.33,7.35,26600.0,7.33,7.38,7.33,7.35,26600.0
2009-03-13 15:10:00,7.34,7.36,7.34,7.36,25100.0,7.34,7.36,7.34,7.36,25100.0
2009-03-13 15:20:00,7.36,7.38,7.34,7.36,34900.0,7.36,7.38,7.34,7.36,34900.0
2009-03-13 15:30:00,7.35,7.4,7.35,7.4,40600.0,7.35,7.4,7.35,7.4,40600.0
2009-03-13 15:40:00,7.4,7.43,7.38,7.39,40500.0,7.4,7.43,7.38,7.39,40500.0
2009-03-13 15:50:00,7.38,7.4,7.36,7.36,41900.0,7.38,7.4,7.36,7.36,41900.0
2009-03-16 09:30:00,7.4,7.47,7.4,7.42,18900.0,7.4,7.47,7.4,7.42,18900.0
2009-03-16 09:40:00,7.43,7.44,7.4,7.4,15400.0,7.43,7.44,7.4,7.4,15400.0
2009-03-16 09:50:00,7.39,7.4,7.28,7.29,11300.0,7.39,7.4,7.28,7.29,11300.0
2009-03-16 10:00:00,7.29,7.36,7.19,7.2,70000.0,7.29,7.36,7.19,7.2,70000.0
2009-03-16 10:10:00,7.21,7.21,7.11,7.14,25900.0,7.21,7.21,7.11,7.14,25900.0
2009-03-16 10:20:00,7.14,7.17,7.13,7.16,21700.0,7.14,7.17,7.13,7.16,21700.0
2009-03-16 10:30:00,7.17,7.33,7.16,7.32,34000.0,7.17,7.33,7.16,7.32,34000.0
2009-03-16 10:40:00,7.33,7.38,7.32,7.38,19700.0,7.33,7.38,7.32,7.38,19700.0
2009-03-16 10:50:00,7.38,7.38,7.29,7.29,35000.0,7.38,7.38,7.29,7.29,35000.0
2009-03-16 11:00:00,7.29,7.3,7.23,7.3,69500.0,7.29,7.3,7.23,7.3,69500.0
2009-03-16 11:10:00,7.3,7.33,7.29,7.31,19600.0,7.3,7.33,7.29,7.31,19600.0
2009-03-16 11:20:00,7.3,7.4,7.3,7.35,14200.0,7.3,7.4,7.3,7.35,14200.0
2009-03-16 11:30:00,7.35,7.36,7.35,7.36,11500.0,7.35,7.36,7.35,7.36,11500.0
2009-03-16 11:40:00,7.36,7.36,7.31,7.32,29600.0,7.36,7.36,7.31,7.32,29600.0
2009-03-16 11:50:00,7.32,7.34,7.32,7.34,14500.0,7.32,7.34,7.32,7.34,14500.0
2009-03-16 12:00:00,7.34,7.34,7.29,7.29,15000.0,7.34,7.34,7.29,7.29,15000.0
2009-03-16 12:10:00,7.28,7.3,7.28,7.3,7700.0,7.28,7.3,7.28,7.3,7700.0
2009-03-16 12:20:00,7.3,7.3,7.29,7.29,3500.0,7.3,7.3,7.29,7.29,3500.0
2009-03-16 12:30:00,7.3,7.4,7.3,7.39,13900.0,7.3,7.4,7.3,7.39,13900.0
2009-03-16 12:40:00,7.39,7.39,7.36,7.37,18700.0,7.39,7.39,7.36,7.37,18700.0
2009-03-16 12:50:00,7.37,7.42,7.37,7.41,7400.0,7.37,7.42,7.37,7.41,7400.0
2009-03-16 13:00:00,7.41,7.42,7.36,7.39,29300.0,7.41,7.42,7.36,7.39,29300.0
2009-03-16 13:10:00,7.4,7.44,7.4,7.44,18600.0,7.4,7.44,7.4,7.44,18600.0
2009-03-16 13:20:00,7.44,7.44,7.41,7.43,60900.0,7.44,7.44,7.41,7.43,60900.0
2009-03-16 13:30:00,7.42,7.43,7.41,7.43,17200.0,7.42,7.43,7.41,7.43,17200.0
2009-03-16 13:40:00,7.43,7.45,7.42,7.45,37400.0,7.43,7.45,7.42,7.45,37400.0
2009-03-16 13:50:00,7.45,7.47,7.45,7.45,24400.0,7.45,7.47,7.45,7.45,24400.0
2009-03-16 14:00:00,7.45,7.46,7.4,7.44,28700.0,7.45,7.46,7.4,7.44,28700.0
2009-03-16 14:10:00,7.43,7.44,7.37,7.39,33700.0,7.43,7.44,7.37,7.39,33700.0
2009-03-16 14:20:00,7.38,7.39,7.34,7.36,28300.0,7.38,7.39,7.34,7.36,28300.0
2009-03-16 14:30:00,7.36,7.36,7.35,7.35,12600.0,7.36,7.36,7.35,7.35,12600.0
2009-03-16 14:40:00,7.36,7.36,7.33,7.33,16000.0,7.36,7.36,7.33,7.33,16000.0
2009-03-16 14:50:00,7.34,7.34,7.24,7.24,40300.0,7.34,7.34,7.24,7.24,40300.0
2009-03-16 15:00:00,7.25,7.29,7.24,7.27,26800.0,7.25,7.29,7.24,7.27,26800.0
2009-03-16 15:10:00,7.27,7.27,7.23,7.23,24500.0,7.27,7.27,7.23,7.23,24500.0
2009-03-16 15:20:00,7.24,7.24,7.16,7.18,22900.0,7.24,7.24,7.16,7.18,22900.0
2009-03-16 15:30:00,7.17,7.18,7.09,7.1,23800.0,7.17,7.18,7.09,7.1,23800.0
2009-03-16 15:40:00,7.09,7.13,7.07,7.09,63500.0,7.09,7.13,7.07,7.09,63500.0
2009-03-16 15:50:00,7.09,7.13,7.08,7.12,84200.0,7.09,7.13,7.08,7.12,84200.0
2009-03-17 09:30:00,7.1,7.32,7.1,7.23,19100.0,7.1,7.32,7.1,7.23,19100.0
2009-03-17 09:40:00,7.23,7.28,7.23,7.27,17500.0,7.23,7.28,7.23,7.27,17500.0
2009-03-17 09:50:00,7.27,7.32,7.26,7.32,43000.0,7.27,7.32,7.26,7.32,43000.0
2009-03-17 10:00:00,7.32,7.38,7.31,7.38,25700.0,7.32,7.38,7.31,7.38,25700.0
2009-03-17 10:10:00,7.38,7.45,7.38,7.4,37500.0,7.38,7.45,7.38,7.4,37500.0
2009-03-17 10:20:00,7.4,7.4,7.27,7.28,42400.0,7.4,7.4,7.27,7.28,42400.0
2009-03-17 10:30:00,7.28,7.31,7.28,7.31,6000.0,7.28,7.31,7.28,7.31,6000.0
2009-03-17 10:40:00,7.32,7.39,7.32,7.38,7000.0,7.32,7.39,7.32,7.38,7000.0
2009-03-17 10:50:00,7.37,7.39,7.37,7.39,7700.0,7.37,7.39,7.37,7.39,7700.0
2009-03-17 11:00:00,7.38,7.39,7.33,7.37,9100.0,7.38,7.39,7.33,7.37,9100.0
2009-03-17 11:10:00,7.38,7.38,7.35,7.36,5000.0,7.38,7.38,7.35,7.36,5000.0
2009-03-17 11:20:00,7.36,7.37,7.35,7.35,3400.0,7.36,7.37,7.35,7.35,3400.0
2009-03-17 11:30:00,7.35,7.38,7.35,7.38,9300.0,7.35,7.38,7.35,7.38,9300.0
2009-03-17 11:40:00,7.38,7.44,7.38,7.44,40800.0,7.38,7.44,7.38,7.44,40800.0
2009-03-17 11:50:00,7.44,7.44,7.42,7.42,11100.0,7.44,7.44,7.42,7.42,11100.0
2009-03-17 12:00:00,7.42,7.44,7.42,7.43,9900.0,7.42,7.44,7.42,7.43,9900.0
2009-03-17 12:10:00,7.44,7.44,7.4,7.41,5400.0,7.44,7.44,7.4,7.41,5400.0
2009-03-17 12:20:00,7.41,7.41,7.4,7.4,5200.0,7.41,7.41,7.4,7.4,5200.0
2009-03-17 12:30:00,7.4,7.4,7.33,7.33,49500.0,7.4,7.4,7.33,7.33,49500.0
2009-03-17 12:40:00,7.33,7.39,7.33,7.39,7500.0,7.33,7.39,7.33,7.39,7500.0
2009-03-17 12:50:00,7.39,7.41,7.34,7.37,27700.0,7.39,7.41,7.34,7.37,27700.0
2009-03-17 13:00:00,7.37,7.37,7.37,7.37,800.0,7.37,7.37,7.37,7.37,800.0
2009-03-17 13:10:00,7.37,7.38,7.36,7.37,2000.0,7.37,7.38,7.36,7.37,2000.0
2009-03-17 13:20:00,7.37,7.38,7.37,7.38,2400.0,7.37,7.38,7.37,7.38,2400.0
2009-03-17 13:30:00,7.38,7.42,7.38,7.41,6800.0,7.38,7.42,7.38,7.41,6800.0
2009-03-17 13:40:00,7.41,7.42,7.39,7.39,4300.0,7.41,7.42,7.39,7.39,4300.0
2009-03-17 13:50:00,7.38,7.38,7.35,7.37,12300.0,7.38,7.38,7.35,7.37,12300.0
2009-03-17 14:00:00,7.37,7.37,7.35,7.35,5100.0,7.37,7.37,7.35,7.35,5100.0
2009-03-17 14:10:00,7.35,7.41,7.35,7.41,12900.0,7.35,7.41,7.35,7.41,12900.0
2009-03-17 14:20:00,7.41,7.41,7.37,7.37,18300.0,7.41,7.41,7.37,7.37,18300.0
2009-03-17 14:30:00,7.37,7.38,7.36,7.38,12100.0,7.37,7.38,7.36,7.38,12100.0
2009-03-17 14:40:00,7.39,7.44,7.39,7.42,9600.0,7.39,7.44,7.39,7.42,9600.0
2009-03-17 14:50:00,7.43,7.46,7.42,7.45,51200.0,7.43,7.46,7.42,7.45,51200.0
2009-03-17 15:00:00,7.45,7.47,7.45,7.47,15700.0,7.45,7.47,7.45,7.47,15700.0
2009-03-17 15:10:00,7.47,7.5,7.46,7.49,21000.0,7.47,7.5,7.46,7.49,21000.0
2009-03-17 15:20:00,7.49,7.5,7.41,7.42,63100.0,7.49,7.5,7.41,7.42,63100.0
2009-03-17 15:30:00,7.42,7.43,7.4,7.41,19900.0,7.42,7.43,7.4,7.41,19900.0
2009-03-17 15:40:00,7.42,7.45,7.41,7.44,36400.0,7.42,7.45,7.41,7.44,36400.0
2009-03-17 15:50:00,7.44,7.51,7.44,7.51,84600.0,7.44,7.51,7.44,7.51,84600.0
2009-03-18 09:30:00,7.41,7.49,7.39,7.49,14900.0,7.41,7.49,7.39,7.49,14900.0
2009-03-18 09:40:00,7.49,7.57,7.48,7.49,21000.0,7.49,7.57,7.48,7.49,21000.0
2009-03-18 09:50:00,7.5,7.51,7.46,7.5,19600.0,7.5,7.51,7.46,7.5,19600.0
2009-03-18 10:00:00,7.49,7.55,7.49,7.54,25100.0,7.49,7.55,7.49,7.54,25100.0
2009-03-18 10:10:00,7.54,7.55,7.53,7.54,9900.0,7.54,7.55,7.53,7.54,9900.0
2009-03-18 10:20:00,7.54,7.55,7.53,7.53,7800.0,7.54,7.55,7.53,7.53,7800.0
2009-03-18 10:30:00,7.53,7.53,7.47,7.47,19600.0,7.53,7.53,7.47,7.47,19600.0
2009-03-18 10:40:00,7.47,7.51,7.47,7.5,13000.0,7.47,7.51,7.47,7.5,13000.0
2009-03-18 10:50:00,7.51,7.52,7.5,7.52,4900.0,7.51,7.52,7.5,7.52,4900.0
2009-03-18 11:00:00,7.52,7.6,7.51,7.59,25800.0,7.52,7.6,7.51,7.59,25800.0
2009-03-18 11:10:00,7.59,7.59,7.58,7.59,6500.0,7.59,7.59,7.58,7.59,6500.0
2009-03-18 11:20:00,7.6,7.6,7.58,7.59,10500.0,7.6,7.6,7.58,7.59,10500.0
2009-03-18 11:30:00,7.59,7.59,7.56,7.57,13100.0,7.59,7.59,7.56,7.57,13100.0
2009-03-18 11:40:00,7.57,7.58,7.57,7.57,3900.0,7.57,7.58,7.57,7.57,3900.0
2009-03-18 11:50:00,7.58,7.58,7.57,7.57,4800.0,7.58,7.58,7.57,7.57,4800.0
2009-03-18 12:00:00,7.58,7.6,7.57,7.59,33500.0,7.58,7.6,7.57,7.59,33500.0
2009-03-18 12:10:00,7.6,7.6,7.58,7.6,15400.0,7.6,7.6,7.58,7.6,15400.0
2009-03-18 12:20:00,7.6,7.6,7.59,7.59,12400.0,7.6,7.6,7.59,7.59,12400.0
2009-03-18 12:30:00,7.59,7.6,7.59,7.59,8600.0,7.59,7.6,7.59,7.59,8600.0
2009-03-18 12:40:00,7.59,7.6,7.59,7.59,8400.0,7.59,7.6,7.59,7.59,8400.0
2009-03-18 12:50:00,7.59,7.6,7.59,7.6,30900.0,7.59,7.6,7.59,7.6,30900.0
2009-03-18 13:00:00,7.6,7.6,7.59,7.59,31300.0,7.6,7.6,7.59,7.59,31300.0
2009-03-18 13:10:00,7.59,7.64,7.59,7.64,18800.0,7.59,7.64,7.59,7.64,18800.0
2009-03-18 13:20:00,7.64,7.67,7.63,7.67,48900.0,7.64,7.67,7.63,7.67,48900.0
2009-03-18 13:30:00,7.66,7.7,7.66,7.7,23100.0,7.66,7.7,7.66,7.7,23100.0
2009-03-18 13:40:00,7.7,7.74,7.69,7.73,58500.0,7.7,7.74,7.69,7.73,58500.0
2009-03-18 13:50:00,7.74,7.76,7.73,7.75,83800.0,7.74,7.76,7.73,7.75,83800.0
2009-03-18 14:00:00,7.75,7.79,7.74,7.79,30000.0,7.75,7.79,7.74,7.79,30000.0
2009-03-18 14:10:00,7.78,7.84,7.78,7.83,53100.0,7.78,7.84,7.78,7.83,53100.0
2009-03-18 14:20:00,7.83,7.93,7.82,7.91,76000.0,7.83,7.93,7.82,7.91,76000.0
2009-03-18 14:30:00,7.91,7.93,7.91,7.92,29500.0,7.91,7.93,7.91,7.92,29500.0
2009-03-18 14:40:00,7.93,7.96,7.92,7.96,32800.0,7.93,7.96,7.92,7.96,32800.0
2009-03-18 14:50:00,7.95,7.99,7.93,7.97,96900.0,7.95,7.99,7.93,7.97,96900.0
2009-03-18 15:00:00,7.97,7.97,7.89,7.91,37400.0,7.97,7.97,7.89,7.91,37400.0
2009-03-18 15:10:00,7.92,7.95,7.89,7.89,21800.0,7.92,7.95,7.89,7.89,21800.0
2009-03-18 15:20:00,7.89,7.9,7.8,7.83,31300.0,7.89,7.9,7.8,7.83,31300.0
2009-03-18 15:30:00,7.84,7.84,7.76,7.81,65200.0,7.84,7.84,7.76,7.81,65200.0
2009-03-18 15:40:00,7.81,7.89,7.81,7.89,47100.0,7.81,7.89,7.81,7.89,47100.0
2009-03-18 15:50:00,7.88,7.95,7.86,7.94,63300.0,7.88,7.95,7.86,7.94,63300.0
2009-03-19 09:30:00,8.03,8.09,7.96,8.08,23800.0,8.03,8.09,7.96,8.08,23800.0
2009-03-19 09:40:00,8.08,8.25,8.08,8.2,37100.0,8.08,8.25,8.08,8.2,37100.0
2009-03-19 09:50:00,8.2,8.2,8.1,8.1,23600.0,8.2,8.2,8.1,8.1,23600.0
2009-03-19 10:00:00,8.11,8.11,8.06,8.07,20600.0,8.11,8.11,8.06,8.07,20600.0
2009-03-19 10:10:00,8.08,8.13,8.07,8.1,39500.0,8.08,8.13,8.07,8.1,39500.0
2009-03-19 10:20:00,8.1,8.16,8.08,8.08,40500.0,8.1,8.16,8.08,8.08,40500.0
2009-03-19 10:30:00,8.09,8.22,8.09,8.17,29300.0,8.09,8.22,8.09,8.17,29300.0
2009-03-19 10:40:00,8.17,8.2,8.17,8.18,7200.0,8.17,8.2,8.17,8.18,7200.0
2009-03-19 10:50:00,8.2,8.2,8.11,8.14,4500.0,8.2,8.2,8.11,8.14,4500.0
2009-03-19 11:00:00,8.13,8.16,8.13,8.13,10100.0,8.13,8.16,8.13,8.13,10100.0
2009-03-19 11:10:00,8.12,8.12,8.04,8.09,15800.0,8.12,8.12,8.04,8.09,15800.0
2009-03-19 11:20:00,8.09,8.09,8.04,8.04,6900.0,8.09,8.09,8.04,8.04,6900.0
2009-03-19 11:30:00,8.04,8.04,8.0,8.03,21800.0,8.04,8.04,8.0,8.03,21800.0
2009-03-19 11:40:00,8.03,8.03,8.0,8.0,5700.0,8.03,8.03,8.0,8.0,5700.0
2009-03-19 11:50:00,8.02,8.07,8.0,8.07,10900.0,8.02,8.07,8.0,8.07,10900.0
2009-03-19 12:00:00,8.07,8.11,8.07,8.09,12400.0,8.07,8.11,8.07,8.09,12400.0
2009-03-19 12:10:00,8.08,8.12,8.08,8.12,8700.0,8.08,8.12,8.08,8.12,8700.0
2009-03-19 12:20:00,8.12,8.13,8.1,8.11,6000.0,8.12,8.13,8.1,8.11,6000.0
2009-03-19 12:30:00,8.11,8.13,8.1,8.13,4900.0,8.11,8.13,8.1,8.13,4900.0
2009-03-19 12:40:00,8.13,8.16,8.13,8.16,6700.0,8.13,8.16,8.13,8.16,6700.0
2009-03-19 12:50:00,8.16,8.16,8.14,8.14,5200.0,8.16,8.16,8.14,8.14,5200.0
2009-03-19 13:00:00,8.15,8.15,8.12,8.12,6000.0,8.15,8.15,8.12,8.12,6000.0
2009-03-19 13:10:00,8.13,8.15,8.13,8.15,4800.0,8.13,8.15,8.13,8.15,4800.0
2009-03-19 13:20:00,8.15,8.15,8.13,8.14,5800.0,8.15,8.15,8.13,8.14,5800.0
2009-03-19 13:30:00,8.15,8.15,8.1,8.13,12400.0,8.15,8.15,8.1,8.13,12400.0
2009-03-19 13:40:00,8.12,8.15,8.11,8.15,7000.0,8.12,8.15,8.11,8.15,7000.0
2009-03-19 13:50:00,8.15,8.15,8.14,8.15,5300.0,8.15,8.15,8.14,8.15,5300.0
2009-03-19 14:00:00,8.14,8.15,8.14,8.15,7600.0,8.14,8.15,8.14,8.15,7600.0
2009-03-19 14:10:00,8.14,8.15,8.13,8.13,15000.0,8.14,8.15,8.13,8.13,15000.0
2009-03-19 14:20:00,8.13,8.14,8.1,8.13,13700.0,8.13,8.14,8.1,8.13,13700.0
2009-03-19 14:30:00,8.13,8.15,8.11,8.13,8400.0,8.13,8.15,8.11,8.13,8400.0
2009-03-19 14:40:00,8.12,8.13,8.08,8.1,37500.0,8.12,8.13,8.08,8.1,37500.0
2009-03-19 14:50:00,8.1,8.1,8.09,8.1,12600.0,8.1,8.1,8.09,8.1,12600.0
2009-03-19 15:00:00,8.1,8.14,8.09,8.13,13600.0,8.1,8.14,8.09,8.13,13600.0
2009-03-19 15:10:00,8.14,8.14,8.12,8.14,13300.0,8.14,8.14,8.12,8.14,13300.0
2009-03-19 15:20:00,8.14,8.14,8.1,8.11,15000.0,8.14,8.14,8.1,8.11,15000.0
2009-03-19 15:30:00,8.1,8.15,8.1,8.12,20800.0,8.1,8.15,8.1,8.12,20800.0
2009-03-19 15:40:00,8.11,8.15,8.11,8.14,29100.0,8.11,8.15,8.11,8.14,29100.0
2009-03-19 15:50:00,8.15,8.16,8.13,8.15,74900.0,8.15,8.16,8.13,8.15,74900.0
2009-03-20 09:30:00,8.2,8.29,8.18,8.27,155500.0,8.2,8.29,8.18,8.27,155500.0
2009-03-20 09:40:00,8.27,8.29,8.23,8.26,22100.0,8.27,8.29,8.23,8.26,22100.0
2009-03-20 09:50:00,8.27,8.29,8.26,8.28,33600.0,8.27,8.29,8.26,8.28,33600.0
2009-03-20 10:00:00,8.29,8.3,8.27,8.27,38000.0,8.29,8.3,8.27,8.27,38000.0
2009-03-20 10:10:00,8.27,8.48,8.27,8.4,65400.0,8.27,8.48,8.27,8.4,65400.0
2009-03-20 10:20:00,8.39,8.39,8.3,8.33,40800.0,8.39,8.39,8.3,8.33,40800.0
2009-03-20 10:30:00,8.33,8.37,8.32,8.35,23000.0,8.33,8.37,8.32,8.35,23000.0
2009-03-20 10:40:00,8.35,8.38,8.34,8.38,33200.0,8.35,8.38,8.34,8.38,33200.0
2009-03-20 10:50:00,8.38,8.42,8.36,8.4,39500.0,8.38,8.42,8.36,8.4,39500.0
2009-03-20 11:00:00,8.4,8.4,8.31,8.31,76900.0,8.4,8.4,8.31,8.31,76900.0
2009-03-20 11:10:00,8.31,8.34,8.29,8.34,25200.0,8.31,8.34,8.29,8.34,25200.0
2009-03-20 11:20:00,8.34,8.38,8.34,8.38,29200.0,8.34,8.38,8.34,8.38,29200.0
2009-03-20 11:30:00,8.38,8.44,8.38,8.4,39200.0,8.38,8.44,8.38,8.4,39200.0
2009-03-20 11:40:00,8.4,8.41,8.36,8.4,38700.0,8.4,8.41,8.36,8.4,38700.0
2009-03-20 11:50:00,8.41,8.41,8.36,8.4,33900.0,8.41,8.41,8.36,8.4,33900.0
2009-03-20 12:00:00,8.41,8.41,8.36,8.36,44000.0,8.41,8.41,8.36,8.36,44000.0
2009-03-20 12:10:00,8.35,8.42,8.35,8.4,27300.0,8.35,8.42,8.35,8.4,27300.0
2009-03-20 12:20:00,8.4,8.47,8.4,8.45,56600.0,8.4,8.47,8.4,8.45,56600.0
2009-03-20 12:30:00,8.46,8.46,8.36,8.36,17200.0,8.46,8.46,8.36,8.36,17200.0
2009-03-20 12:40:00,8.36,8.44,8.36,8.38,22700.0,8.36,8.44,8.36,8.38,22700.0
2009-03-20 12:50:00,8.39,8.39,8.23,8.23,29500.0,8.39,8.39,8.23,8.23,29500.0
2009-03-20 13:00:00,8.24,8.24,8.16,8.16,27900.0,8.24,8.24,8.16,8.16,27900.0
2009-03-20 13:10:00,8.16,8.28,8.12,8.26,34700.0,8.16,8.28,8.12,8.26,34700.0
2009-03-20 13:20:00,8.27,8.27,8.17,8.19,17000.0,8.27,8.27,8.17,8.19,17000.0
2009-03-20 13:30:00,8.19,8.27,8.19,8.21,17400.0,8.19,8.27,8.19,8.21,17400.0
2009-03-20 13:40:00,8.21,8.22,8.16,8.17,10900.0,8.21,8.22,8.16,8.17,10900.0
2009-03-20 13:50:00,8.17,8.25,8.15,8.23,42300.0,8.17,8.25,8.15,8.23,42300.0
2009-03-20 14:00:00,8.23,8.23,8.15,8.19,73700.0,8.23,8.23,8.15,8.19,73700.0
2009-03-20 14:10:00,8.2,8.23,8.19,8.21,21400.0,8.2,8.23,8.19,8.21,21400.0
2009-03-20 14:20:00,8.21,8.23,8.2,8.23,33500.0,8.21,8.23,8.2,8.23,33500.0
2009-03-20 14:30:00,8.23,8.27,8.21,8.24,16900.0,8.23,8.27,8.21,8.24,16900.0
2009-03-20 14:40:00,8.23,8.25,8.2,8.24,14900.0,8.23,8.25,8.2,8.24,14900.0
2009-03-20 14:50:00,8.25,8.44,8.2,8.31,100600.0,8.25,8.44,8.2,8.31,100600.0
2009-03-20 15:00:00,8.32,8.35,8.31,8.33,24900.0,8.32,8.35,8.31,8.33,24900.0
2009-03-20 15:10:00,8.33,8.37,8.3,8.35,14200.0,8.33,8.37,8.3,8.35,14200.0
2009-03-20 15:20:00,8.36,8.42,8.34,8.4,25200.0,8.36,8.42,8.34,8.4,25200.0
2009-03-20 15:30:00,8.4,8.5,8.4,8.5,112200.0,8.4,8.5,8.4,8.5,112200.0
2009-03-20 15:40:00,8.49,8.61,8.47,8.6,219800.0,8.49,8.61,8.47,8.6,219800.0
2009-03-20 15:50:00,8.6,8.65,8.58,8.58,172900.0,8.6,8.65,8.58,8.58,172900.0
2009-03-23 09:30:00,8.62,8.84,8.61,8.73,60200.0,8.62,8.84,8.61,8.73,60200.0
2009-03-23 09:40:00,8.72,8.77,8.67,8.67,33600.0,8.72,8.77,8.67,8.67,33600.0
2009-03-23 09:50:00,8.66,8.66,8.57,8.58,31200.0,8.66,8.66,8.57,8.58,31200.0
2009-03-23 10:00:00,8.58,8.67,8.58,8.64,35600.0,8.58,8.67,8.58,8.64,35600.0
2009-03-23 10:10:00,8.64,8.65,8.61,8.61,26200.0,8.64,8.65,8.61,8.61,26200.0
2009-03-23 10:20:00,8.61,8.62,8.61,8.61,10900.0,8.61,8.62,8.61,8.61,10900.0
2009-03-23 10:30:00,8.61,8.62,8.61,8.61,11600.0,8.61,8.62,8.61,8.61,11600.0
2009-03-23 10:40:00,8.61,8.62,8.61,8.61,11000.0,8.61,8.62,8.61,8.61,11000.0
2009-03-23 10:50:00,8.61,8.62,8.55,8.6,27500.0,8.61,8.62,8.55,8.6,27500.0
2009-03-23 11:00:00,8.59,8.6,8.58,8.59,16800.0,8.59,8.6,8.58,8.59,16800.0
2009-03-23 11:10:00,8.59,8.59,8.55,8.55,18200.0,8.59,8.59,8.55,8.55,18200.0
2009-03-23 11:20:00,8.55,8.56,8.5,8.51,16600.0,8.55,8.56,8.5,8.51,16600.0
2009-03-23 11:30:00,8.51,8.56,8.51,8.55,7000.0,8.51,8.56,8.51,8.55,7000.0
2009-03-23 11:40:00,8.56,8.6,8.55,8.6,10500.0,8.56,8.6,8.55,8.6,10500.0
2009-03-23 11:50:00,8.6,8.61,8.6,8.6,15600.0,8.6,8.61,8.6,8.6,15600.0
2009-03-23 12:00:00,8.6,8.61,8.6,8.6,6000.0,8.6,8.61,8.6,8.6,6000.0
2009-03-23 12:10:00,8.6,8.6,8.58,8.58,16100.0,8.6,8.6,8.58,8.58,16100.0
2009-03-23 12:20:00,8.58,8.58,8.55,8.56,25700.0,8.58,8.58,8.55,8.56,25700.0
2009-03-23 12:30:00,8.56,8.57,8.55,8.56,18500.0,8.56,8.57,8.55,8.56,18500.0
2009-03-23 12:40:00,8.55,8.56,8.55,8.55,15000.0,8.55,8.56,8.55,8.55,15000.0
2009-03-23 12:50:00,8.56,8.56,8.55,8.56,19200.0,8.56,8.56,8.55,8.56,19200.0
2009-03-23 13:00:00,8.56,8.56,8.55,8.56,25000.0,8.56,8.56,8.55,8.56,25000.0
2009-03-23 13:10:00,8.55,8.56,8.47,8.48,50700.0,8.55,8.56,8.47,8.48,50700.0
2009-03-23 13:20:00,8.49,8.49,8.44,8.44,24800.0,8.49,8.49,8.44,8.44,24800.0
2009-03-23 13:30:00,8.45,8.45,8.39,8.41,29800.0,8.45,8.45,8.39,8.41,29800.0
2009-03-23 13:40:00,8.42,8.42,8.41,8.41,21600.0,8.42,8.42,8.41,8.41,21600.0
2009-03-23 13:50:00,8.41,8.41,8.33,8.34,30300.0,8.41,8.41,8.33,8.34,30300.0
2009-03-23 14:00:00,8.34,8.4,8.34,8.4,19700.0,8.34,8.4,8.34,8.4,19700.0
2009-03-23 14:10:00,8.4,8.4,8.32,8.32,54700.0,8.4,8.4,8.32,8.32,54700.0
2009-03-23 14:20:00,8.33,8.36,8.28,8.36,31700.0,8.33,8.36,8.28,8.36,31700.0
2009-03-23 14:30:00,8.36,8.37,8.3,8.32,46400.0,8.36,8.37,8.3,8.32,46400.0
2009-03-23 14:40:00,8.31,8.32,8.3,8.3,33100.0,8.31,8.32,8.3,8.3,33100.0
2009-03-23 14:50:00,8.31,8.31,8.3,8.31,33200.0,8.31,8.31,8.3,8.31,33200.0
2009-03-23 15:00:00,8.31,8.31,8.3,8.3,9300.0,8.31,8.31,8.3,8.3,9300.0
2009-03-23 15:10:00,8.31,8.35,8.31,8.34,28100.0,8.31,8.35,8.31,8.34,28100.0
2009-03-23 15:20:00,8.33,8.39,8.33,8.38,20700.0,8.33,8.39,8.33,8.38,20700.0
2009-03-23 15:30:00,8.39,8.45,8.39,8.45,45500.0,8.39,8.45,8.39,8.45,45500.0
2009-03-23 15:40:00,8.44,8.56,8.44,8.56,107600.0,8.44,8.56,8.44,8.56,107600.0
2009-03-23 15:50:00,8.55,8.64,8.54,8.6,131600.0,8.55,8.64,8.54,8.6,131600.0
2009-03-24 09:30:00,8.51,8.65,8.47,8.56,21800.0,8.51,8.65,8.47,8.56,21800.0
2009-03-24 09:40:00,8.56,8.56,8.46,8.54,78100.0,8.56,8.56,8.46,8.54,78100.0
2009-03-24 09:50:00,8.54,8.54,8.5,8.52,24300.0,8.54,8.54,8.5,8.52,24300.0
2009-03-24 10:00:00,8.52,8.61,8.52,8.6,41500.0,8.52,8.61,8.52,8.6,41500.0
2009-03-24 10:10:00,8.63,8.69,8.63,8.66,29800.0,8.63,8.69,8.63,8.66,29800.0
2009-03-24 10:20:00,8.65,8.66,8.55,8.56,9200.0,8.65,8.66,8.55,8.56,9200.0
2009-03-24 10:30:00,8.56,8.56,8.51,8.51,14100.0,8.56,8.56,8.51,8.51,14100.0
2009-03-24 10:40:00,8.52,8.52,8.43,8.45,9100.0,8.52,8.52,8.43,8.45,9100.0
2009-03-24 10:50:00,8.44,8.45,8.43,8.44,8100.0,8.44,8.45,8.43,8.44,8100.0
2009-03-24 11:00:00,8.44,8.49,8.43,8.49,7300.0,8.44,8.49,8.43,8.49,7300.0
2009-03-24 11:10:00,8.5,8.53,8.49,8.49,8300.0,8.5,8.53,8.49,8.49,8300.0
2009-03-24 11:20:00,8.5,8.54,8.5,8.51,16200.0,8.5,8.54,8.5,8.51,16200.0
2009-03-24 11:30:00,8.51,8.52,8.5,8.51,4300.0,8.51,8.52,8.5,8.51,4300.0
2009-03-24 11:40:00,8.52,8.52,8.46,8.46,19900.0,8.52,8.52,8.46,8.46,19900.0
2009-03-24 11:50:00,8.46,8.5,8.46,8.5,8200.0,8.46,8.5,8.46,8.5,8200.0
2009-03-24 12:00:00,8.49,8.5,8.49,8.49,4300.0,8.49,8.5,8.49,8.49,4300.0
2009-03-24 12:10:00,8.48,8.5,8.48,8.49,3800.0,8.48,8.5,8.48,8.49,3800.0
2009-03-24 12:20:00,8.49,8.5,8.49,8.5,11600.0,8.49,8.5,8.49,8.5,11600.0
2009-03-24 12:30:00,8.5,8.51,8.49,8.51,19400.0,8.5,8.51,8.49,8.51,19400.0
2009-03-24 12:40:00,8.51,8.51,8.5,8.5,7200.0,8.51,8.51,8.5,8.5,7200.0
2009-03-24 12:50:00,8.51,8.52,8.49,8.52,27200.0,8.51,8.52,8.49,8.52,27200.0
2009-03-24 13:00:00,8.52,8.53,8.49,8.5,22400.0,8.52,8.53,8.49,8.5,22400.0
2009-03-24 13:10:00,8.51,8.53,8.49,8.52,38800.0,8.51,8.53,8.49,8.52,38800.0
2009-03-24 13:20:00,8.51,8.52,8.49,8.51,16700.0,8.51,8.52,8.49,8.51,16700.0
2009-03-24 13:30:00,8.51,8.52,8.49,8.49,15300.0,8.51,8.52,8.49,8.49,15300.0
2009-03-24 13:40:00,8.5,8.52,8.49,8.49,30800.0,8.5,8.52,8.49,8.49,30800.0
2009-03-24 13:50:00,8.49,8.52,8.47,8.52,88900.0,8.49,8.52,8.47,8.52,88900.0
2009-03-24 14:00:00,8.52,8.52,8.5,8.51,82600.0,8.52,8.52,8.5,8.51,82600.0
2009-03-24 14:10:00,8.52,8.52,8.5,8.51,55100.0,8.52,8.52,8.5,8.51,55100.0
2009-03-24 14:20:00,8.52,8.54,8.51,8.53,59400.0,8.52,8.54,8.51,8.53,59400.0
2009-03-24 14:30:00,8.53,8.53,8.52,8.52,38300.0,8.53,8.53,8.52,8.52,38300.0
2009-03-24 14:40:00,8.53,8.54,8.51,8.52,53300.0,8.53,8.54,8.51,8.52,53300.0
2009-03-24 14:50:00,8.51,8.52,8.5,8.52,131000.0,8.51,8.52,8.5,8.52,131000.0
2009-03-24 15:00:00,8.51,8.53,8.51,8.53,15700.0,8.51,8.53,8.51,8.53,15700.0
2009-03-24 15:10:00,8.52,8.53,8.51,8.51,21600.0,8.52,8.53,8.51,8.51,21600.0
2009-03-24 15:20:00,8.51,8.51,8.5,8.5,196100.0,8.51,8.51,8.5,8.5,196100.0
2009-03-24 15:30:00,8.51,8.51,8.48,8.48,28300.0,8.51,8.51,8.48,8.48,28300.0
2009-03-24 15:40:00,8.48,8.49,8.44,8.44,59300.0,8.48,8.49,8.44,8.44,59300.0
2009-03-24 15:50:00,8.44,8.45,8.4,8.44,207000.0,8.44,8.45,8.4,8.44,207000.0
2009-03-25 09:30:00,8.47,8.71,8.4,8.5,48200.0,8.47,8.71,8.4,8.5,48200.0
2009-03-25 09:40:00,8.5,8.51,8.49,8.5,33000.0,8.5,8.51,8.49,8.5,33000.0
2009-03-25 09:50:00,8.5,8.55,8.49,8.54,54300.0,8.5,8.55,8.49,8.54,54300.0
2009-03-25 10:00:00,8.54,8.63,8.53,8.59,76100.0,8.54,8.63,8.53,8.59,76100.0
2009-03-25 10:10:00,8.59,8.61,8.58,8.58,24300.0,8.59,8.61,8.58,8.58,24300.0
2009-03-25 10:20:00,8.59,8.59,8.53,8.54,23300.0,8.59,8.59,8.53,8.54,23300.0
2009-03-25 10:30:00,8.54,8.63,8.54,8.61,35300.0,8.54,8.63,8.54,8.61,35300.0
2009-03-25 10:40:00,8.61,8.64,8.6,8.61,17400.0,8.61,8.64,8.6,8.61,17400.0
2009-03-25 10:50:00,8.61,8.61,8.6,8.6,9400.0,8.61,8.61,8.6,8.6,9400.0
2009-03-25 11:00:00,8.6,8.66,8.6,8.66,20000.0,8.6,8.66,8.6,8.66,20000.0
2009-03-25 11:10:00,8.66,8.67,8.65,8.65,11600.0,8.66,8.67,8.65,8.65,11600.0
2009-03-25 11:20:00,8.65,8.65,8.61,8.64,11400.0,8.65,8.65,8.61,8.64,11400.0
2009-03-25 11:30:00,8.64,8.67,8.61,8.63,24600.0,8.64,8.67,8.61,8.63,24600.0
2009-03-25 11:40:00,8.63,8.67,8.61,8.65,34300.0,8.63,8.67,8.61,8.65,34300.0
2009-03-25 11:50:00,8.65,8.68,8.65,8.65,45100.0,8.65,8.68,8.65,8.65,45100.0
2009-03-25 12:00:00,8.66,8.77,8.65,8.73,64700.0,8.66,8.77,8.65,8.73,64700.0
2009-03-25 12:10:00,8.72,8.72,8.64,8.65,29400.0,8.72,8.72,8.64,8.65,29400.0
2009-03-25 12:20:00,8.65,8.66,8.61,8.62,63600.0,8.65,8.66,8.61,8.62,63600.0
2009-03-25 12:30:00,8.62,8.62,8.55,8.55,70100.0,8.62,8.62,8.55,8.55,70100.0
2009-03-25 12:40:00,8.55,8.56,8.55,8.55,26300.0,8.55,8.56,8.55,8.55,26300.0
2009-03-25 12:50:00,8.55,8.55,8.49,8.5,31200.0,8.55,8.55,8.49,8.5,31200.0
2009-03-25 13:00:00,8.49,8.52,8.46,8.46,28300.0,8.49,8.52,8.46,8.46,28300.0
2009-03-25 13:10:00,8.46,8.46,8.45,8.45,12700.0,8.46,8.46,8.45,8.45,12700.0
2009-03-25 13:20:00,8.45,8.45,8.36,8.4,18500.0,8.45,8.45,8.36,8.4,18500.0
2009-03-25 13:30:00,8.4,8.4,8.26,8.28,62400.0,8.4,8.4,8.26,8.28,62400.0
2009-03-25 13:40:00,8.28,8.3,8.23,8.3,55300.0,8.28,8.3,8.23,8.3,55300.0
2009-03-25 13:50:00,8.3,8.34,8.27,8.3,37000.0,8.3,8.34,8.27,8.3,37000.0
2009-03-25 14:00:00,8.29,8.29,8.24,8.24,21900.0,8.29,8.29,8.24,8.24,21900.0
2009-03-25 14:10:00,8.24,8.24,8.2,8.21,36500.0,8.24,8.24,8.2,8.21,36500.0
2009-03-25 14:20:00,8.21,8.22,8.12,8.12,65500.0,8.21,8.22,8.12,8.12,65500.0
2009-03-25 14:30:00,8.12,8.17,8.09,8.09,30700.0,8.12,8.17,8.09,8.09,30700.0
2009-03-25 14:40:00,8.08,8.1,8.01,8.1,41700.0,8.08,8.1,8.01,8.1,41700.0
2009-03-25 14:50:00,8.09,8.16,8.07,8.1,59400.0,8.09,8.16,8.07,8.1,59400.0
2009-03-25 15:00:00,8.09,8.12,8.04,8.1,64900.0,8.09,8.12,8.04,8.1,64900.0
2009-03-25 15:10:00,8.09,8.16,8.09,8.16,34500.0,8.09,8.16,8.09,8.16,34500.0
2009-03-25 15:20:00,8.16,8.26,8.15,8.26,42300.0,8.16,8.26,8.15,8.26,42300.0
2009-03-25 15:30:00,8.25,8.27,8.21,8.23,28900.0,8.25,8.27,8.21,8.23,28900.0
2009-03-25 15:40:00,8.24,8.24,8.17,8.21,55100.0,8.24,8.24,8.17,8.21,55100.0
2009-03-25 15:50:00,8.21,8.26,8.19,8.25,141700.0,8.21,8.26,8.19,8.25,141700.0
2009-03-26 09:30:00,8.36,8.61,8.36,8.55,27000.0,8.36,8.61,8.36,8.55,27000.0
2009-03-26 09:40:00,8.56,8.66,8.53,8.61,42300.0,8.56,8.66,8.53,8.61,42300.0
2009-03-26 09:50:00,8.61,8.62,8.55,8.6,43800.0,8.61,8.62,8.55,8.6,43800.0
2009-03-26 10:00:00,8.6,8.66,8.57,8.66,31000.0,8.6,8.66,8.57,8.66,31000.0
2009-03-26 10:10:00,8.66,8.66,8.56,8.57,23300.0,8.66,8.66,8.56,8.57,23300.0
2009-03-26 10:20:00,8.57,8.59,8.56,8.57,14600.0,8.57,8.59,8.56,8.57,14600.0
2009-03-26 10:30:00,8.57,8.63,8.57,8.63,16400.0,8.57,8.63,8.57,8.63,16400.0
2009-03-26 10:40:00,8.62,8.64,8.61,8.63,9700.0,8.62,8.64,8.61,8.63,9700.0
2009-03-26 10:50:00,8.62,8.79,8.62,8.79,66300.0,8.62,8.79,8.62,8.79,66300.0
2009-03-26 11:00:00,8.79,8.88,8.76,8.86,58700.0,8.79,8.88,8.76,8.86,58700.0
2009-03-26 11:10:00,8.86,8.98,8.86,8.93,71400.0,8.86,8.98,8.86,8.93,71400.0
2009-03-26 11:20:00,8.93,9.09,8.92,9.05,171800.0,8.93,9.09,8.92,9.05,171800.0
2009-03-26 11:30:00,9.05,9.08,8.91,8.95,181800.0,9.05,9.08,8.91,8.95,181800.0
2009-03-26 11:40:00,8.93,8.93,8.8,8.8,116500.0,8.93,8.93,8.8,8.8,116500.0
2009-03-26 11:50:00,8.8,8.82,8.77,8.78,33600.0,8.8,8.82,8.77,8.78,33600.0
2009-03-26 12:00:00,8.77,8.89,8.77,8.83,40500.0,8.77,8.89,8.77,8.83,40500.0
2009-03-26 12:10:00,8.84,8.9,8.82,8.87,42700.0,8.84,8.9,8.82,8.87,42700.0
2009-03-26 12:20:00,8.87,8.87,8.82,8.83,14800.0,8.87,8.87,8.82,8.83,14800.0
2009-03-26 12:30:00,8.83,8.84,8.75,8.78,29300.0,8.83,8.84,8.75,8.78,29300.0
2009-03-26 12:40:00,8.78,8.78,8.74,8.76,28900.0,8.78,8.78,8.74,8.76,28900.0
2009-03-26 12:50:00,8.75,8.75,8.72,8.72,11300.0,8.75,8.75,8.72,8.72,11300.0
2009-03-26 13:00:00,8.72,8.87,8.72,8.83,22800.0,8.72,8.87,8.72,8.83,22800.0
2009-03-26 13:10:00,8.84,8.84,8.78,8.79,64500.0,8.84,8.84,8.78,8.79,64500.0
2009-03-26 13:20:00,8.78,8.87,8.78,8.82,23900.0,8.78,8.87,8.78,8.82,23900.0
2009-03-26 13:30:00,8.83,8.87,8.8,8.8,41700.0,8.83,8.87,8.8,8.8,41700.0
2009-03-26 13:40:00,8.79,8.8,8.76,8.77,14800.0,8.79,8.8,8.76,8.77,14800.0
2009-03-26 13:50:00,8.77,8.85,8.76,8.81,19100.0,8.77,8.85,8.76,8.81,19100.0
2009-03-26 14:00:00,8.8,8.82,8.79,8.8,14900.0,8.8,8.82,8.79,8.8,14900.0
2009-03-26 14:10:00,8.8,8.81,8.8,8.8,19700.0,8.8,8.81,8.8,8.8,19700.0
2009-03-26 14:20:00,8.79,8.85,8.76,8.76,28100.0,8.79,8.85,8.76,8.76,28100.0
2009-03-26 14:30:00,8.77,8.81,8.71,8.71,34400.0,8.77,8.81,8.71,8.71,34400.0
2009-03-26 14:40:00,8.71,8.72,8.66,8.66,52900.0,8.71,8.72,8.66,8.66,52900.0
2009-03-26 14:50:00,8.67,8.7,8.62,8.62,33500.0,8.67,8.7,8.62,8.62,33500.0
2009-03-26 15:00:00,8.62,8.86,8.61,8.71,33500.0,8.62,8.86,8.61,8.71,33500.0
2009-03-26 15:10:00,8.72,8.76,8.7,8.7,35300.0,8.72,8.76,8.7,8.7,35300.0
2009-03-26 15:20:00,8.71,8.74,8.66,8.73,22000.0,8.71,8.74,8.66,8.73,22000.0
2009-03-26 15:30:00,8.74,8.75,8.72,8.74,19300.0,8.74,8.75,8.72,8.74,19300.0
2009-03-26 15:40:00,8.74,8.82,8.73,8.78,57400.0,8.74,8.82,8.73,8.78,57400.0
2009-03-26 15:50:00,8.78,8.91,8.78,8.9,202800.0,8.78,8.91,8.78,8.9,202800.0
2009-03-27 09:30:00,9.0,9.0,8.74,8.74,33500.0,9.0,9.0,8.74,8.74,33500.0
2009-03-27 09:40:00,8.75,8.75,8.66,8.66,20300.0,8.75,8.75,8.66,8.66,20300.0
2009-03-27 09:50:00,8.66,8.67,8.57,8.58,36500.0,8.66,8.67,8.57,8.58,36500.0
2009-03-27 10:00:00,8.57,8.59,8.52,8.52,24100.0,8.57,8.59,8.52,8.52,24100.0
2009-03-27 10:10:00,8.52,8.52,8.46,8.46,26000.0,8.52,8.52,8.46,8.46,26000.0
2009-03-27 10:20:00,8.46,8.55,8.45,8.54,13700.0,8.46,8.55,8.45,8.54,13700.0
2009-03-27 10:30:00,8.55,8.62,8.52,8.6,16900.0,8.55,8.62,8.52,8.6,16900.0
2009-03-27 10:40:00,8.6,8.61,8.56,8.6,17000.0,8.6,8.61,8.56,8.6,17000.0
2009-03-27 10:50:00,8.59,8.64,8.59,8.61,10400.0,8.59,8.64,8.59,8.61,10400.0
2009-03-27 11:00:00,8.61,8.61,8.52,8.56,32000.0,8.61,8.61,8.52,8.56,32000.0
2009-03-27 11:10:00,8.55,8.64,8.55,8.61,24600.0,8.55,8.64,8.55,8.61,24600.0
2009-03-27 11:20:00,8.6,8.62,8.55,8.56,47800.0,8.6,8.62,8.55,8.56,47800.0
2009-03-27 11:30:00,8.56,8.57,8.55,8.56,20700.0,8.56,8.57,8.55,8.56,20700.0
2009-03-27 11:40:00,8.55,8.59,8.55,8.58,10500.0,8.55,8.59,8.55,8.58,10500.0
2009-03-27 11:50:00,8.58,8.59,8.55,8.55,21900.0,8.58,8.59,8.55,8.55,21900.0
2009-03-27 12:00:00,8.55,8.56,8.51,8.51,13400.0,8.55,8.56,8.51,8.51,13400.0
2009-03-27 12:10:00,8.52,8.52,8.5,8.51,23600.0,8.52,8.52,8.5,8.51,23600.0
2009-03-27 12:20:00,8.51,8.52,8.51,8.52,9200.0,8.51,8.52,8.51,8.52,9200.0
2009-03-27 12:30:00,8.52,8.52,8.51,8.51,12600.0,8.52,8.52,8.51,8.51,12600.0
2009-03-27 12:40:00,8.51,8.52,8.51,8.52,5500.0,8.51,8.52,8.51,8.52,5500.0
2009-03-27 12:50:00,8.51,8.52,8.47,8.47,19600.0,8.51,8.52,8.47,8.47,19600.0
2009-03-27 13:00:00,8.47,8.48,8.4,8.4,16700.0,8.47,8.48,8.4,8.4,16700.0
2009-03-27 13:10:00,8.4,8.46,8.4,8.45,17400.0,8.4,8.46,8.4,8.45,17400.0
2009-03-27 13:20:00,8.45,8.47,8.45,8.46,8800.0,8.45,8.47,8.45,8.46,8800.0
2009-03-27 13:30:00,8.47,8.51,8.46,8.48,11600.0,8.47,8.51,8.46,8.48,11600.0
2009-03-27 13:40:00,8.49,8.49,8.46,8.48,24800.0,8.49,8.49,8.46,8.48,24800.0
2009-03-27 13:50:00,8.47,8.48,8.44,8.45,30100.0,8.47,8.48,8.44,8.45,30100.0
2009-03-27 14:00:00,8.44,8.48,8.41,8.44,14200.0,8.44,8.48,8.41,8.44,14200.0
2009-03-27 14:10:00,8.45,8.48,8.44,8.47,12200.0,8.45,8.48,8.44,8.47,12200.0
2009-03-27 14:20:00,8.47,8.54,8.46,8.5,13700.0,8.47,8.54,8.46,8.5,13700.0
2009-03-27 14:30:00,8.49,8.49,8.45,8.46,12000.0,8.49,8.49,8.45,8.46,12000.0
2009-03-27 14:40:00,8.46,8.47,8.44,8.47,13400.0,8.46,8.47,8.44,8.47,13400.0
2009-03-27 14:50:00,8.47,8.48,8.45,8.46,13400.0,8.47,8.48,8.45,8.46,13400.0
2009-03-27 15:00:00,8.47,8.52,8.46,8.48,34800.0,8.47,8.52,8.46,8.48,34800.0
2009-03-27 15:10:00,8.48,8.5,8.46,8.47,21700.0,8.48,8.5,8.46,8.47,21700.0
2009-03-27 15:20:00,8.47,8.5,8.46,8.47,22400.0,8.47,8.5,8.46,8.47,22400.0
2009-03-27 15:30:00,8.47,8.48,8.44,8.46,16300.0,8.47,8.48,8.44,8.46,16300.0
2009-03-27 15:40:00,8.46,8.48,8.44,8.45,34600.0,8.46,8.48,8.44,8.45,34600.0
2009-03-27 15:50:00,8.45,8.49,8.41,8.41,103700.0,8.45,8.49,8.41,8.41,103700.0
2009-03-30 09:30:00,8.6,8.6,8.04,8.07,43700.0,8.6,8.6,8.04,8.07,43700.0
2009-03-30 09:40:00,8.05,8.05,7.87,7.99,45000.0,8.05,8.05,7.87,7.99,45000.0
2009-03-30 09:50:00,7.97,8.02,7.92,8.02,30500.0,7.97,8.02,7.92,8.02,30500.0
2009-03-30 10:00:00,8.02,8.03,7.99,8.03,18300.0,8.02,8.03,7.99,8.03,18300.0
2009-03-30 10:10:00,8.03,8.04,8.01,8.02,10400.0,8.03,8.04,8.01,8.02,10400.0
2009-03-30 10:20:00,8.01,8.02,7.99,8.0,5300.0,8.01,8.02,7.99,8.0,5300.0
2009-03-30 10:30:00,7.99,8.0,7.95,7.95,15600.0,7.99,8.0,7.95,7.95,15600.0
2009-03-30 10:40:00,7.96,8.02,7.95,8.0,25100.0,7.96,8.02,7.95,8.0,25100.0
2009-03-30 10:50:00,8.01,8.08,8.0,8.08,18300.0,8.01,8.08,8.0,8.08,18300.0
2009-03-30 11:00:00,8.07,8.07,8.02,8.06,9500.0,8.07,8.07,8.02,8.06,9500.0
2009-03-30 11:10:00,8.05,8.14,8.05,8.1,25000.0,8.05,8.14,8.05,8.1,25000.0
2009-03-30 11:20:00,8.11,8.16,8.08,8.1,19900.0,8.11,8.16,8.08,8.1,19900.0
2009-03-30 11:30:00,8.08,8.08,8.04,8.07,14300.0,8.08,8.08,8.04,8.07,14300.0
2009-03-30 11:40:00,8.07,8.07,8.03,8.07,11900.0,8.07,8.07,8.03,8.07,11900.0
2009-03-30 11:50:00,8.07,8.07,8.05,8.07,6600.0,8.07,8.07,8.05,8.07,6600.0
2009-03-30 12:00:00,8.07,8.07,8.06,8.06,6700.0,8.07,8.07,8.06,8.06,6700.0
2009-03-30 12:10:00,8.07,8.07,7.99,8.03,53000.0,8.07,8.07,7.99,8.03,53000.0
2009-03-30 12:20:00,8.03,8.11,8.03,8.11,6200.0,8.03,8.11,8.03,8.11,6200.0
2009-03-30 12:30:00,8.1,8.14,8.07,8.14,28800.0,8.1,8.14,8.07,8.14,28800.0
2009-03-30 12:40:00,8.14,8.15,8.14,8.15,4400.0,8.14,8.15,8.14,8.15,4400.0
2009-03-30 12:50:00,8.15,8.16,8.1,8.1,12600.0,8.15,8.16,8.1,8.1,12600.0
2009-03-30 13:00:00,8.1,8.12,8.02,8.02,36400.0,8.1,8.12,8.02,8.02,36400.0
2009-03-30 13:10:00,8.03,8.03,8.02,8.02,2800.0,8.03,8.03,8.02,8.02,2800.0
2009-03-30 13:20:00,8.02,8.05,8.02,8.05,8400.0,8.02,8.05,8.02,8.05,8400.0
2009-03-30 13:30:00,8.05,8.05,8.04,8.04,6700.0,8.05,8.05,8.04,8.04,6700.0
2009-03-30 13:40:00,8.05,8.07,8.05,8.07,8800.0,8.05,8.07,8.05,8.07,8800.0
2009-03-30 13:50:00,8.06,8.08,8.05,8.08,8400.0,8.06,8.08,8.05,8.08,8400.0
2009-03-30 14:00:00,8.07,8.08,8.06,8.08,9000.0,8.07,8.08,8.06,8.08,9000.0
2009-03-30 14:10:00,8.08,8.11,8.08,8.11,11600.0,8.08,8.11,8.08,8.11,11600.0
2009-03-30 14:20:00,8.1,8.1,8.08,8.09,9900.0,8.1,8.1,8.08,8.09,9900.0
2009-03-30 14:30:00,8.09,8.1,8.06,8.08,6800.0,8.09,8.1,8.06,8.08,6800.0
2009-03-30 14:40:00,8.08,8.1,8.04,8.05,36400.0,8.08,8.1,8.04,8.05,36400.0
2009-03-30 14:50:00,8.06,8.06,8.04,8.05,16600.0,8.06,8.06,8.04,8.05,16600.0
2009-03-30 15:00:00,8.05,8.09,8.04,8.09,20300.0,8.05,8.09,8.04,8.09,20300.0
2009-03-30 15:10:00,8.09,8.12,8.08,8.08,15800.0,8.09,8.12,8.08,8.08,15800.0
2009-03-30 15:20:00,8.08,8.14,8.07,8.12,11400.0,8.08,8.14,8.07,8.12,11400.0
2009-03-30 15:30:00,8.12,8.19,8.12,8.16,32900.0,8.12,8.19,8.12,8.16,32900.0
2009-03-30 15:40:00,8.16,8.21,8.15,8.17,32000.0,8.16,8.21,8.15,8.17,32000.0
2009-03-30 15:50:00,8.17,8.24,8.16,8.22,68200.0,8.17,8.24,8.16,8.22,68200.0
2009-03-31 09:30:00,8.25,8.34,8.25,8.34,9400.0,8.25,8.34,8.25,8.34,9400.0
2009-03-31 09:40:00,8.33,8.4,8.28,8.4,16900.0,8.33,8.4,8.28,8.4,16900.0
2009-03-31 09:50:00,8.4,8.4,8.26,8.28,33900.0,8.4,8.4,8.26,8.28,33900.0
2009-03-31 10:00:00,8.27,8.28,8.26,8.28,19500.0,8.27,8.28,8.26,8.28,19500.0
2009-03-31 10:10:00,8.28,8.28,8.19,8.22,11100.0,8.28,8.28,8.19,8.22,11100.0
2009-03-31 10:20:00,8.24,8.26,8.18,8.26,12700.0,8.24,8.26,8.18,8.26,12700.0
2009-03-31 10:30:00,8.27,8.28,8.25,8.27,4100.0,8.27,8.28,8.25,8.27,4100.0
2009-03-31 10:40:00,8.28,8.28,8.25,8.28,12100.0,8.28,8.28,8.25,8.28,12100.0
2009-03-31 10:50:00,8.28,8.28,8.19,8.22,23700.0,8.28,8.28,8.19,8.22,23700.0
2009-03-31 11:00:00,8.22,8.27,8.21,8.27,13100.0,8.22,8.27,8.21,8.27,13100.0
2009-03-31 11:10:00,8.28,8.29,8.22,8.22,13200.0,8.28,8.29,8.22,8.22,13200.0
2009-03-31 11:20:00,8.22,8.22,8.2,8.2,4700.0,8.22,8.22,8.2,8.2,4700.0
2009-03-31 11:30:00,8.21,8.21,8.15,8.2,29300.0,8.21,8.21,8.15,8.2,29300.0
2009-03-31 11:40:00,8.18,8.25,8.17,8.25,23000.0,8.18,8.25,8.17,8.25,23000.0
2009-03-31 11:50:00,8.25,8.29,8.24,8.27,3800.0,8.25,8.29,8.24,8.27,3800.0
2009-03-31 12:00:00,8.28,8.28,8.21,8.21,2800.0,8.28,8.28,8.21,8.21,2800.0
2009-03-31 12:10:00,8.21,8.23,8.2,8.21,4500.0,8.21,8.23,8.2,8.21,4500.0
2009-03-31 12:20:00,8.21,8.21,8.17,8.18,3600.0,8.21,8.21,8.17,8.18,3600.0
2009-03-31 12:30:00,8.19,8.22,8.19,8.21,5500.0,8.19,8.22,8.19,8.21,5500.0
2009-03-31 12:40:00,8.21,8.24,8.21,8.23,4100.0,8.21,8.24,8.21,8.23,4100.0
2009-03-31 12:50:00,8.23,8.28,8.23,8.28,5900.0,8.23,8.28,8.23,8.28,5900.0
2009-03-31 13:00:00,8.29,8.38,8.27,8.38,27400.0,8.29,8.38,8.27,8.38,27400.0
2009-03-31 13:10:00,8.38,8.43,8.38,8.38,28000.0,8.38,8.43,8.38,8.38,28000.0
2009-03-31 13:20:00,8.4,8.41,8.38,8.4,16900.0,8.4,8.41,8.38,8.4,16900.0
2009-03-31 13:30:00,8.4,8.48,8.36,8.45,53500.0,8.4,8.48,8.36,8.45,53500.0
2009-03-31 13:40:00,8.44,8.48,8.41,8.47,31400.0,8.44,8.48,8.41,8.47,31400.0
2009-03-31 13:50:00,8.46,8.48,8.43,8.48,50100.0,8.46,8.48,8.43,8.48,50100.0
2009-03-31 14:00:00,8.49,8.5,8.45,8.47,33700.0,8.49,8.5,8.45,8.47,33700.0
2009-03-31 14:10:00,8.47,8.53,8.47,8.53,46500.0,8.47,8.53,8.47,8.53,46500.0
2009-03-31 14:20:00,8.53,8.57,8.5,8.54,21900.0,8.53,8.57,8.5,8.54,21900.0
2009-03-31 14:30:00,8.55,8.6,8.54,8.6,28100.0,8.55,8.6,8.54,8.6,28100.0
2009-03-31 14:40:00,8.61,8.66,8.58,8.59,37400.0,8.61,8.66,8.58,8.59,37400.0
2009-03-31 14:50:00,8.6,8.65,8.6,8.61,27800.0,8.6,8.65,8.6,8.61,27800.0
2009-03-31 15:00:00,8.61,8.61,8.53,8.56,33100.0,8.61,8.61,8.53,8.56,33100.0
2009-03-31 15:10:00,8.56,8.56,8.48,8.52,32500.0,8.56,8.56,8.48,8.52,32500.0
2009-03-31 15:20:00,8.53,8.55,8.49,8.51,39800.0,8.53,8.55,8.49,8.51,39800.0
2009-03-31 15:30:00,8.51,8.51,8.36,8.42,25700.0,8.51,8.51,8.36,8.42,25700.0
2009-03-31 15:40:00,8.43,8.44,8.32,8.35,24200.0,8.43,8.44,8.32,8.35,24200.0
2009-03-31 15:50:00,8.34,8.43,8.34,8.34,90600.0,8.34,8.43,8.34,8.34,90600.0
2009-04-01 09:30:00,8.53,8.53,8.0,8.11,55100.0,8.53,8.53,8.0,8.11,55100.0
2009-04-01 09:40:00,8.12,8.12,8.1,8.11,8200.0,8.12,8.12,8.1,8.11,8200.0
2009-04-01 09:50:00,8.11,8.15,8.11,8.15,17300.0,8.11,8.15,8.11,8.15,17300.0
2009-04-01 10:00:00,8.16,8.17,8.13,8.14,17200.0,8.16,8.17,8.13,8.14,17200.0
2009-04-01 10:10:00,8.15,8.22,8.15,8.22,45700.0,8.15,8.22,8.15,8.22,45700.0
2009-04-01 10:20:00,8.22,8.3,8.2,8.28,22900.0,8.22,8.3,8.2,8.28,22900.0
2009-04-01 10:30:00,8.28,8.39,8.28,8.39,12700.0,8.28,8.39,8.28,8.39,12700.0
2009-04-01 10:40:00,8.39,8.41,8.36,8.39,11500.0,8.39,8.41,8.36,8.39,11500.0
2009-04-01 10:50:00,8.39,8.49,8.39,8.41,34300.0,8.39,8.49,8.39,8.41,34300.0
2009-04-01 11:00:00,8.42,8.47,8.38,8.41,26800.0,8.42,8.47,8.38,8.41,26800.0
2009-04-01 11:10:00,8.41,8.41,8.3,8.35,53900.0,8.41,8.41,8.3,8.35,53900.0
2009-04-01 11:20:00,8.34,8.45,8.34,8.45,54000.0,8.34,8.45,8.34,8.45,54000.0
2009-04-01 11:30:00,8.44,8.46,8.41,8.44,17300.0,8.44,8.46,8.41,8.44,17300.0
2009-04-01 11:40:00,8.45,8.45,8.39,8.43,36000.0,8.45,8.45,8.39,8.43,36000.0
2009-04-01 11:50:00,8.43,8.44,8.43,8.44,6700.0,8.43,8.44,8.43,8.44,6700.0
2009-04-01 12:00:00,8.43,8.55,8.43,8.45,63000.0,8.43,8.55,8.43,8.45,63000.0
2009-04-01 12:10:00,8.45,8.5,8.44,8.47,10600.0,8.45,8.5,8.44,8.47,10600.0
2009-04-01 12:20:00,8.46,8.46,8.42,8.45,11200.0,8.46,8.46,8.42,8.45,11200.0
2009-04-01 12:30:00,8.45,8.47,8.37,8.37,24100.0,8.45,8.47,8.37,8.37,24100.0
2009-04-01 12:40:00,8.38,8.4,8.35,8.38,8500.0,8.38,8.4,8.35,8.38,8500.0
2009-04-01 12:50:00,8.38,8.41,8.38,8.4,8800.0,8.38,8.41,8.38,8.4,8800.0
2009-04-01 13:00:00,8.41,8.43,8.4,8.4,8500.0,8.41,8.43,8.4,8.4,8500.0
2009-04-01 13:10:00,8.4,8.45,8.38,8.44,6500.0,8.4,8.45,8.38,8.44,6500.0
2009-04-01 13:20:00,8.44,8.5,8.43,8.43,17500.0,8.44,8.5,8.43,8.43,17500.0
2009-04-01 13:30:00,8.43,8.5,8.4,8.5,5200.0,8.43,8.5,8.4,8.5,5200.0
2009-04-01 13:40:00,8.49,8.5,8.46,8.46,6300.0,8.49,8.5,8.46,8.46,6300.0
2009-04-01 13:50:00,8.46,8.51,8.45,8.49,19100.0,8.46,8.51,8.45,8.49,19100.0
2009-04-01 14:00:00,8.49,8.54,8.42,8.5,23700.0,8.49,8.54,8.42,8.5,23700.0
2009-04-01 14:10:00,8.5,8.5,8.47,8.47,28500.0,8.5,8.5,8.47,8.47,28500.0
2009-04-01 14:20:00,8.47,8.47,8.43,8.43,14200.0,8.47,8.47,8.43,8.43,14200.0
2009-04-01 14:30:00,8.44,8.49,8.43,8.49,5500.0,8.44,8.49,8.43,8.49,5500.0
2009-04-01 14:40:00,8.49,8.49,8.41,8.44,8000.0,8.49,8.49,8.41,8.44,8000.0
2009-04-01 14:50:00,8.44,8.46,8.43,8.44,2600.0,8.44,8.46,8.43,8.44,2600.0
2009-04-01 15:00:00,8.43,8.43,8.35,8.36,15800.0,8.43,8.43,8.35,8.36,15800.0
2009-04-01 15:10:00,8.34,8.4,8.29,8.4,13600.0,8.34,8.4,8.29,8.4,13600.0
2009-04-01 15:20:00,8.4,8.42,8.36,8.41,10800.0,8.4,8.42,8.36,8.41,10800.0
2009-04-01 15:30:00,8.42,8.45,8.39,8.44,15900.0,8.42,8.45,8.39,8.44,15900.0
2009-04-01 15:40:00,8.44,8.45,8.41,8.45,19300.0,8.44,8.45,8.41,8.45,19300.0
2009-04-01 15:50:00,8.45,8.48,8.39,8.47,87100.0,8.45,8.48,8.39,8.47,87100.0
2009-04-02 09:30:00,8.66,8.8,8.66,8.8,35600.0,8.66,8.8,8.66,8.8,35600.0
2009-04-02 09:40:00,8.8,8.8,8.58,8.7,51000.0,8.8,8.8,8.58,8.7,51000.0
2009-04-02 09:50:00,8.74,8.8,8.68,8.77,12700.0,8.74,8.8,8.68,8.77,12700.0
2009-04-02 10:00:00,8.78,8.8,8.6,8.62,59100.0,8.78,8.8,8.6,8.62,59100.0
2009-04-02 10:10:00,8.62,8.65,8.56,8.62,35800.0,8.62,8.65,8.56,8.62,35800.0
2009-04-02 10:20:00,8.62,8.63,8.62,8.62,44800.0,8.62,8.63,8.62,8.62,44800.0
2009-04-02 10:30:00,8.63,8.65,8.61,8.65,28800.0,8.63,8.65,8.61,8.65,28800.0
2009-04-02 10:40:00,8.65,8.72,8.65,8.68,36100.0,8.65,8.72,8.65,8.68,36100.0
2009-04-02 10:50:00,8.68,8.74,8.67,8.73,72400.0,8.68,8.74,8.67,8.73,72400.0
2009-04-02 11:00:00,8.74,8.77,8.73,8.74,69800.0,8.74,8.77,8.73,8.74,69800.0
2009-04-02 11:10:00,8.75,8.75,8.74,8.75,24200.0,8.75,8.75,8.74,8.75,24200.0
2009-04-02 11:20:00,8.75,8.75,8.74,8.74,12600.0,8.75,8.75,8.74,8.74,12600.0
2009-04-02 11:30:00,8.74,8.75,8.73,8.73,15100.0,8.74,8.75,8.73,8.73,15100.0
2009-04-02 11:40:00,8.74,8.74,8.66,8.66,28900.0,8.74,8.74,8.66,8.66,28900.0
2009-04-02 11:50:00,8.66,8.67,8.65,8.66,13100.0,8.66,8.67,8.65,8.66,13100.0
2009-04-02 12:00:00,8.67,8.67,8.64,8.65,19300.0,8.67,8.67,8.64,8.65,19300.0
2009-04-02 12:10:00,8.64,8.72,8.64,8.72,29600.0,8.64,8.72,8.64,8.72,29600.0
2009-04-02 12:20:00,8.71,8.74,8.71,8.73,28200.0,8.71,8.74,8.71,8.73,28200.0
2009-04-02 12:30:00,8.73,8.74,8.73,8.74,15900.0,8.73,8.74,8.73,8.74,15900.0
2009-04-02 12:40:00,8.74,8.74,8.73,8.74,6800.0,8.74,8.74,8.73,8.74,6800.0
2009-04-02 12:50:00,8.74,8.74,8.72,8.72,16500.0,8.74,8.74,8.72,8.72,16500.0
2009-04-02 13:00:00,8.72,8.72,8.68,8.68,6600.0,8.72,8.72,8.68,8.68,6600.0
2009-04-02 13:10:00,8.68,8.69,8.67,8.68,5300.0,8.68,8.69,8.67,8.68,5300.0
2009-04-02 13:20:00,8.68,8.68,8.61,8.61,14300.0,8.68,8.68,8.61,8.61,14300.0
2009-04-02 13:30:00,8.62,8.7,8.61,8.65,29400.0,8.62,8.7,8.61,8.65,29400.0
2009-04-02 13:40:00,8.62,8.64,8.62,8.62,13800.0,8.62,8.64,8.62,8.62,13800.0
2009-04-02 13:50:00,8.63,8.63,8.59,8.59,18300.0,8.63,8.63,8.59,8.59,18300.0
2009-04-02 14:00:00,8.58,8.59,8.54,8.55,35500.0,8.58,8.59,8.54,8.55,35500.0
2009-04-02 14:10:00,8.55,8.55,8.53,8.54,17000.0,8.55,8.55,8.53,8.54,17000.0
2009-04-02 14:20:00,8.53,8.54,8.53,8.53,16200.0,8.53,8.54,8.53,8.53,16200.0
2009-04-02 14:30:00,8.53,8.54,8.53,8.53,10800.0,8.53,8.54,8.53,8.53,10800.0
2009-04-02 14:40:00,8.53,8.55,8.5,8.54,55500.0,8.53,8.55,8.5,8.54,55500.0
2009-04-02 14:50:00,8.53,8.54,8.5,8.51,19100.0,8.53,8.54,8.5,8.51,19100.0
2009-04-02 15:00:00,8.51,8.55,8.5,8.53,23900.0,8.51,8.55,8.5,8.53,23900.0
2009-04-02 15:10:00,8.53,8.54,8.5,8.5,26100.0,8.53,8.54,8.5,8.5,26100.0
2009-04-02 15:20:00,8.5,8.53,8.5,8.53,28600.0,8.5,8.53,8.5,8.53,28600.0
2009-04-02 15:30:00,8.52,8.53,8.43,8.43,36500.0,8.52,8.53,8.43,8.43,36500.0
2009-04-02 15:40:00,8.43,8.44,8.33,8.39,100500.0,8.43,8.44,8.33,8.39,100500.0
2009-04-02 15:50:00,8.39,8.43,8.38,8.43,89900.0,8.39,8.43,8.38,8.43,89900.0
2009-04-03 09:30:00,8.35,8.56,8.34,8.41,38500.0,8.35,8.56,8.34,8.41,38500.0
2009-04-03 09:40:00,8.4,8.44,8.38,8.4,14900.0,8.4,8.44,8.38,8.4,14900.0
2009-04-03 09:50:00,8.4,8.43,8.37,8.39,23200.0,8.4,8.43,8.37,8.39,23200.0
2009-04-03 10:00:00,8.39,8.39,8.36,8.38,11600.0,8.39,8.39,8.36,8.38,11600.0
2009-04-03 10:10:00,8.38,8.38,8.29,8.34,28200.0,8.38,8.38,8.29,8.34,28200.0
2009-04-03 10:20:00,8.34,8.34,8.32,8.33,26200.0,8.34,8.34,8.32,8.33,26200.0
2009-04-03 10:30:00,8.33,8.35,8.32,8.35,10700.0,8.33,8.35,8.32,8.35,10700.0
2009-04-03 10:40:00,8.35,8.35,8.25,8.26,21600.0,8.35,8.35,8.25,8.26,21600.0
2009-04-03 10:50:00,8.26,8.3,8.25,8.3,8000.0,8.26,8.3,8.25,8.3,8000.0
2009-04-03 11:00:00,8.3,8.3,8.29,8.3,3200.0,8.3,8.3,8.29,8.3,3200.0
2009-04-03 11:10:00,8.3,8.3,8.27,8.28,11500.0,8.3,8.3,8.27,8.28,11500.0
2009-04-03 11:20:00,8.27,8.29,8.27,8.28,5800.0,8.27,8.29,8.27,8.28,5800.0
2009-04-03 11:30:00,8.29,8.3,8.26,8.28,32500.0,8.29,8.3,8.26,8.28,32500.0
2009-04-03 11:40:00,8.29,8.3,8.28,8.3,45700.0,8.29,8.3,8.28,8.3,45700.0
2009-04-03 11:50:00,8.29,8.32,8.29,8.32,68900.0,8.29,8.32,8.29,8.32,68900.0
2009-04-03 12:00:00,8.31,8.32,8.29,8.31,22200.0,8.31,8.32,8.29,8.31,22200.0
2009-04-03 12:10:00,8.31,8.32,8.3,8.32,27500.0,8.31,8.32,8.3,8.32,27500.0
2009-04-03 12:20:00,8.31,8.32,8.28,8.29,48800.0,8.31,8.32,8.28,8.29,48800.0
2009-04-03 12:30:00,8.29,8.3,8.24,8.25,42900.0,8.29,8.3,8.24,8.25,42900.0
2009-04-03 12:40:00,8.24,8.27,8.24,8.26,46200.0,8.24,8.27,8.24,8.26,46200.0
2009-04-03 12:50:00,8.25,8.27,8.25,8.26,19000.0,8.25,8.27,8.25,8.26,19000.0
2009-04-03 13:00:00,8.26,8.27,8.24,8.24,13200.0,8.26,8.27,8.24,8.24,13200.0
2009-04-03 13:10:00,8.25,8.26,8.21,8.26,12800.0,8.25,8.26,8.21,8.26,12800.0
2009-04-03 13:20:00,8.26,8.27,8.24,8.25,27400.0,8.26,8.27,8.24,8.25,27400.0
2009-04-03 13:30:00,8.25,8.26,8.24,8.26,10100.0,8.25,8.26,8.24,8.26,10100.0
2009-04-03 13:40:00,8.26,8.27,8.25,8.26,17700.0,8.26,8.27,8.25,8.26,17700.0
2009-04-03 13:50:00,8.26,8.26,8.24,8.26,46400.0,8.26,8.26,8.24,8.26,46400.0
2009-04-03 14:00:00,8.26,8.27,8.25,8.26,15700.0,8.26,8.27,8.25,8.26,15700.0
2009-04-03 14:10:00,8.25,8.28,8.24,8.28,7400.0,8.25,8.28,8.24,8.28,7400.0
2009-04-03 14:20:00,8.27,8.28,8.25,8.26,55200.0,8.27,8.28,8.25,8.26,55200.0
2009-04-03 14:30:00,8.27,8.31,8.27,8.31,49400.0,8.27,8.31,8.27,8.31,49400.0
2009-04-03 14:40:00,8.31,8.31,8.27,8.27,47300.0,8.31,8.31,8.27,8.27,47300.0
2009-04-03 14:50:00,8.27,8.3,8.26,8.3,56800.0,8.27,8.3,8.26,8.3,56800.0
2009-04-03 15:00:00,8.3,8.3,8.28,8.29,16400.0,8.3,8.3,8.28,8.29,16400.0
2009-04-03 15:10:00,8.29,8.3,8.29,8.3,18100.0,8.29,8.3,8.29,8.3,18100.0
2009-04-03 15:20:00,8.3,8.3,8.25,8.26,18100.0,8.3,8.3,8.25,8.26,18100.0
2009-04-03 15:30:00,8.27,8.31,8.27,8.29,31500.0,8.27,8.31,8.27,8.29,31500.0
2009-04-03 15:40:00,8.3,8.32,8.29,8.3,48600.0,8.3,8.32,8.29,8.3,48600.0
2009-04-03 15:50:00,8.29,8.35,8.29,8.3,103900.0,8.29,8.35,8.29,8.3,103900.0
2009-04-06 09:30:00,8.3,8.3,8.06,8.1,31500.0,8.3,8.3,8.06,8.1,31500.0
2009-04-06 09:40:00,8.1,8.12,8.09,8.12,17400.0,8.1,8.12,8.09,8.12,17400.0
2009-04-06 09:50:00,8.12,8.25,8.11,8.25,25500.0,8.12,8.25,8.11,8.25,25500.0
2009-04-06 10:00:00,8.25,8.29,8.24,8.29,22700.0,8.25,8.29,8.24,8.29,22700.0
2009-04-06 10:10:00,8.28,8.29,8.23,8.24,18400.0,8.28,8.29,8.23,8.24,18400.0
2009-04-06 10:20:00,8.24,8.25,8.22,8.22,14600.0,8.24,8.25,8.22,8.22,14600.0
2009-04-06 10:30:00,8.21,8.21,8.13,8.15,20700.0,8.21,8.21,8.13,8.15,20700.0
2009-04-06 10:40:00,8.16,8.19,8.15,8.19,11000.0,8.16,8.19,8.15,8.19,11000.0
2009-04-06 10:50:00,8.19,8.19,8.16,8.16,15500.0,8.19,8.19,8.16,8.16,15500.0
2009-04-06 11:00:00,8.17,8.17,8.11,8.14,36500.0,8.17,8.17,8.11,8.14,36500.0
2009-04-06 11:10:00,8.15,8.15,8.13,8.15,15500.0,8.15,8.15,8.13,8.15,15500.0
2009-04-06 11:20:00,8.14,8.15,8.11,8.12,5500.0,8.14,8.15,8.11,8.12,5500.0
2009-04-06 11:30:00,8.11,8.12,8.08,8.08,11300.0,8.11,8.12,8.08,8.08,11300.0
2009-04-06 11:40:00,8.09,8.09,8.03,8.04,19000.0,8.09,8.09,8.03,8.04,19000.0
2009-04-06 11:50:00,8.04,8.04,8.0,8.01,10500.0,8.04,8.04,8.0,8.01,10500.0
2009-04-06 12:00:00,8.02,8.03,7.98,8.0,53600.0,8.02,8.03,7.98,8.0,53600.0
2009-04-06 12:10:00,8.01,8.02,7.98,7.99,35900.0,8.01,8.02,7.98,7.99,35900.0
2009-04-06 12:20:00,7.98,8.0,7.98,8.0,6800.0,7.98,8.0,7.98,8.0,6800.0
2009-04-06 12:30:00,8.01,8.06,8.01,8.01,10600.0,8.01,8.06,8.01,8.01,10600.0
2009-04-06 12:40:00,8.01,8.02,8.01,8.02,2500.0,8.01,8.02,8.01,8.02,2500.0
2009-04-06 12:50:00,8.01,8.02,8.01,8.01,8100.0,8.01,8.02,8.01,8.01,8100.0
2009-04-06 13:00:00,8.02,8.02,7.98,7.98,12200.0,8.02,8.02,7.98,7.98,12200.0
2009-04-06 13:10:00,7.98,7.99,7.95,7.95,6400.0,7.98,7.99,7.95,7.95,6400.0
2009-04-06 13:20:00,7.96,7.97,7.95,7.97,7300.0,7.96,7.97,7.95,7.97,7300.0
2009-04-06 13:30:00,7.97,7.97,7.94,7.95,52400.0,7.97,7.97,7.94,7.95,52400.0
2009-04-06 13:40:00,7.95,7.95,7.94,7.95,8900.0,7.95,7.95,7.94,7.95,8900.0
2009-04-06 13:50:00,7.95,7.95,7.94,7.95,12200.0,7.95,7.95,7.94,7.95,12200.0
2009-04-06 14:00:00,7.95,7.95,7.94,7.95,5200.0,7.95,7.95,7.94,7.95,5200.0
2009-04-06 14:10:00,7.94,7.95,7.91,7.92,17200.0,7.94,7.95,7.91,7.92,17200.0
2009-04-06 14:20:00,7.92,7.93,7.91,7.92,16000.0,7.92,7.93,7.91,7.92,16000.0
2009-04-06 14:30:00,7.93,7.93,7.91,7.92,38800.0,7.93,7.93,7.91,7.92,38800.0
2009-04-06 14:40:00,7.92,7.93,7.92,7.93,14200.0,7.92,7.93,7.92,7.93,14200.0
2009-04-06 14:50:00,7.94,8.03,7.93,8.01,38700.0,7.94,8.03,7.93,8.01,38700.0
2009-04-06 15:00:00,7.97,7.97,7.95,7.96,14600.0,7.97,7.97,7.95,7.96,14600.0
2009-04-06 15:10:00,7.96,8.06,7.93,8.01,26500.0,7.96,8.06,7.93,8.01,26500.0
2009-04-06 15:20:00,8.01,8.01,7.93,7.94,35700.0,8.01,8.01,7.93,7.94,35700.0
2009-04-06 15:30:00,7.95,7.96,7.94,7.94,38800.0,7.95,7.96,7.94,7.94,38800.0
2009-04-06 15:40:00,7.95,7.96,7.93,7.95,52600.0,7.95,7.96,7.93,7.95,52600.0
2009-04-06 15:50:00,7.95,8.02,7.93,7.97,125100.0,7.95,8.02,7.93,7.97,125100.0
2009-04-07 09:30:00,7.9,7.96,7.75,7.84,29800.0,7.9,7.96,7.75,7.84,29800.0
2009-04-07 09:40:00,7.84,7.88,7.84,7.88,11600.0,7.84,7.88,7.84,7.88,11600.0
2009-04-07 09:50:00,7.91,7.91,7.79,7.8,31900.0,7.91,7.91,7.79,7.8,31900.0
2009-04-07 10:00:00,7.8,7.81,7.77,7.79,17600.0,7.8,7.81,7.77,7.79,17600.0
2009-04-07 10:10:00,7.78,7.79,7.7,7.71,47700.0,7.78,7.79,7.7,7.71,47700.0
2009-04-07 10:20:00,7.71,7.75,7.71,7.75,15600.0,7.71,7.75,7.71,7.75,15600.0
2009-04-07 10:30:00,7.75,7.77,7.74,7.76,32200.0,7.75,7.77,7.74,7.76,32200.0
2009-04-07 10:40:00,7.77,7.79,7.76,7.79,13800.0,7.77,7.79,7.76,7.79,13800.0
2009-04-07 10:50:00,7.78,7.79,7.77,7.78,19300.0,7.78,7.79,7.77,7.78,19300.0
2009-04-07 11:00:00,7.78,7.84,7.77,7.77,32600.0,7.78,7.84,7.77,7.77,32600.0
2009-04-07 11:10:00,7.78,7.81,7.78,7.79,14600.0,7.78,7.81,7.78,7.79,14600.0
2009-04-07 11:20:00,7.78,7.79,7.76,7.76,5900.0,7.78,7.79,7.76,7.76,5900.0
2009-04-07 11:30:00,7.77,7.77,7.75,7.76,16100.0,7.77,7.77,7.75,7.76,16100.0
2009-04-07 11:40:00,7.76,7.76,7.74,7.74,20400.0,7.76,7.76,7.74,7.74,20400.0
2009-04-07 11:50:00,7.75,7.76,7.74,7.75,13400.0,7.75,7.76,7.74,7.75,13400.0
2009-04-07 12:00:00,7.76,7.76,7.76,7.76,2100.0,7.76,7.76,7.76,7.76,2100.0
2009-04-07 12:10:00,7.76,7.77,7.76,7.76,7000.0,7.76,7.77,7.76,7.76,7000.0
2009-04-07 12:20:00,7.76,7.77,7.74,7.74,15300.0,7.76,7.77,7.74,7.74,15300.0
2009-04-07 12:30:00,7.75,7.76,7.74,7.74,11800.0,7.75,7.76,7.74,7.74,11800.0
2009-04-07 12:40:00,7.74,7.76,7.74,7.74,5900.0,7.74,7.76,7.74,7.74,5900.0
2009-04-07 12:50:00,7.75,7.77,7.75,7.77,1700.0,7.75,7.77,7.75,7.77,1700.0
2009-04-07 13:00:00,7.77,7.77,7.74,7.74,5300.0,7.77,7.77,7.74,7.74,5300.0
2009-04-07 13:10:00,7.74,7.74,7.66,7.67,28600.0,7.74,7.74,7.66,7.67,28600.0
2009-04-07 13:20:00,7.67,7.67,7.65,7.66,8800.0,7.67,7.67,7.65,7.66,8800.0
2009-04-07 13:30:00,7.66,7.66,7.62,7.62,22900.0,7.66,7.66,7.62,7.62,22900.0
2009-04-07 13:40:00,7.61,7.63,7.61,7.62,4200.0,7.61,7.63,7.61,7.62,4200.0
2009-04-07 13:50:00,7.62,7.65,7.62,7.64,10100.0,7.62,7.65,7.62,7.64,10100.0
2009-04-07 14:00:00,7.64,7.65,7.63,7.63,8200.0,7.64,7.65,7.63,7.63,8200.0
2009-04-07 14:10:00,7.63,7.64,7.63,7.63,7900.0,7.63,7.64,7.63,7.63,7900.0
2009-04-07 14:20:00,7.64,7.65,7.63,7.63,11600.0,7.64,7.65,7.63,7.63,11600.0
2009-04-07 14:30:00,7.63,7.65,7.63,7.63,8200.0,7.63,7.65,7.63,7.63,8200.0
2009-04-07 14:40:00,7.64,7.65,7.63,7.64,6500.0,7.64,7.65,7.63,7.64,6500.0
2009-04-07 14:50:00,7.65,7.68,7.65,7.67,11400.0,7.65,7.68,7.65,7.67,11400.0
2009-04-07 15:00:00,7.67,7.68,7.63,7.64,21000.0,7.67,7.68,7.63,7.64,21000.0
2009-04-07 15:10:00,7.63,7.72,7.63,7.7,19400.0,7.63,7.72,7.63,7.7,19400.0
2009-04-07 15:20:00,7.7,7.7,7.64,7.65,30500.0,7.7,7.7,7.64,7.65,30500.0
2009-04-07 15:30:00,7.65,7.72,7.64,7.72,40400.0,7.65,7.72,7.64,7.72,40400.0
2009-04-07 15:40:00,7.71,7.76,7.69,7.73,79400.0,7.71,7.76,7.69,7.73,79400.0
2009-04-07 15:50:00,7.72,7.79,7.68,7.73,137500.0,7.72,7.79,7.68,7.73,137500.0
2009-04-08 09:30:00,7.76,7.89,7.76,7.83,19700.0,7.76,7.89,7.76,7.83,19700.0
2009-04-08 09:40:00,7.85,7.96,7.83,7.96,8600.0,7.85,7.96,7.83,7.96,8600.0
2009-04-08 09:50:00,7.96,7.97,7.86,7.86,22500.0,7.96,7.97,7.86,7.86,22500.0
2009-04-08 10:00:00,7.85,7.89,7.83,7.89,5400.0,7.85,7.89,7.83,7.89,5400.0
2009-04-08 10:10:00,7.89,7.96,7.85,7.85,23900.0,7.89,7.96,7.85,7.85,23900.0
2009-04-08 10:20:00,7.86,7.87,7.76,7.76,9000.0,7.86,7.87,7.76,7.76,9000.0
2009-04-08 10:30:00,7.79,7.85,7.79,7.81,1900.0,7.79,7.85,7.79,7.81,1900.0
2009-04-08 10:40:00,7.82,7.87,7.82,7.84,5700.0,7.82,7.87,7.82,7.84,5700.0
2009-04-08 10:50:00,7.85,7.9,7.84,7.89,10800.0,7.85,7.9,7.84,7.89,10800.0
2009-04-08 11:00:00,7.88,7.91,7.88,7.91,7500.0,7.88,7.91,7.88,7.91,7500.0
2009-04-08 11:10:00,7.91,7.96,7.89,7.94,7000.0,7.91,7.96,7.89,7.94,7000.0
2009-04-08 11:20:00,7.95,7.95,7.9,7.94,10500.0,7.95,7.95,7.9,7.94,10500.0
2009-04-08 11:30:00,7.94,8.0,7.93,8.0,7800.0,7.94,8.0,7.93,8.0,7800.0
2009-04-08 11:40:00,8.0,8.02,7.94,8.01,22700.0,8.0,8.02,7.94,8.01,22700.0
2009-04-08 11:50:00,8.01,8.02,7.98,7.98,4700.0,8.01,8.02,7.98,7.98,4700.0
2009-04-08 12:00:00,7.98,7.99,7.95,7.96,8800.0,7.98,7.99,7.95,7.96,8800.0
2009-04-08 12:10:00,7.96,7.98,7.95,7.95,17900.0,7.96,7.98,7.95,7.95,17900.0
2009-04-08 12:20:00,7.97,7.98,7.95,7.96,4200.0,7.97,7.98,7.95,7.96,4200.0
2009-04-08 12:30:00,7.97,7.97,7.91,7.95,16200.0,7.97,7.97,7.91,7.95,16200.0
2009-04-08 12:40:00,7.95,7.98,7.93,7.95,9200.0,7.95,7.98,7.93,7.95,9200.0
2009-04-08 12:50:00,7.95,7.98,7.95,7.95,12600.0,7.95,7.98,7.95,7.95,12600.0
2009-04-08 13:00:00,7.96,7.98,7.95,7.95,13300.0,7.96,7.98,7.95,7.95,13300.0
2009-04-08 13:10:00,7.96,7.96,7.91,7.92,23500.0,7.96,7.96,7.91,7.92,23500.0
2009-04-08 13:20:00,7.92,7.96,7.91,7.96,6400.0,7.92,7.96,7.91,7.96,6400.0
2009-04-08 13:30:00,7.96,7.96,7.91,7.92,5800.0,7.96,7.96,7.91,7.92,5800.0
2009-04-08 13:40:00,7.93,7.96,7.92,7.96,4400.0,7.93,7.96,7.92,7.96,4400.0
2009-04-08 13:50:00,7.96,7.98,7.95,7.97,4600.0,7.96,7.98,7.95,7.97,4600.0
2009-04-08 14:00:00,7.98,7.99,7.94,7.95,9100.0,7.98,7.99,7.94,7.95,9100.0
2009-04-08 14:10:00,7.94,7.97,7.91,7.93,7000.0,7.94,7.97,7.91,7.93,7000.0
2009-04-08 14:20:00,7.93,7.93,7.91,7.93,6100.0,7.93,7.93,7.91,7.93,6100.0
2009-04-08 14:30:00,7.93,7.96,7.93,7.94,12200.0,7.93,7.96,7.93,7.94,12200.0
2009-04-08 14:40:00,7.95,7.96,7.94,7.96,5300.0,7.95,7.96,7.94,7.96,5300.0
2009-04-08 14:50:00,7.96,7.96,7.91,7.94,9600.0,7.96,7.96,7.91,7.94,9600.0
2009-04-08 15:00:00,7.93,7.95,7.86,7.86,15500.0,7.93,7.95,7.86,7.86,15500.0
2009-04-08 15:10:00,7.86,7.91,7.86,7.9,17200.0,7.86,7.91,7.86,7.9,17200.0
2009-04-08 15:20:00,7.9,7.95,7.88,7.89,14300.0,7.9,7.95,7.88,7.89,14300.0
2009-04-08 15:30:00,7.9,7.99,7.89,7.95,30700.0,7.9,7.99,7.89,7.95,30700.0
2009-04-08 15:40:00,7.96,7.96,7.91,7.93,42800.0,7.96,7.96,7.91,7.93,42800.0
2009-04-08 15:50:00,7.93,7.99,7.91,7.99,76200.0,7.93,7.99,7.91,7.99,76200.0
2009-04-09 09:30:00,7.92,8.17,7.92,8.11,40300.0,7.92,8.17,7.92,8.11,40300.0
2009-04-09 09:40:00,8.12,8.25,8.11,8.22,40100.0,8.12,8.25,8.11,8.22,40100.0
2009-04-09 09:50:00,8.24,8.25,8.14,8.21,126400.0,8.24,8.25,8.14,8.21,126400.0
2009-04-09 10:00:00,8.23,8.57,8.22,8.34,512000.0,8.23,8.57,8.22,8.34,512000.0
2009-04-09 10:10:00,8.33,8.38,8.22,8.34,140100.0,8.33,8.38,8.22,8.34,140100.0
2009-04-09 10:20:00,8.34,8.38,8.28,8.35,35300.0,8.34,8.38,8.28,8.35,35300.0
2009-04-09 10:30:00,8.35,8.38,8.27,8.3,58000.0,8.35,8.38,8.27,8.3,58000.0
2009-04-09 10:40:00,8.28,8.3,8.19,8.19,32200.0,8.28,8.3,8.19,8.19,32200.0
2009-04-09 10:50:00,8.2,8.25,8.16,8.17,34200.0,8.2,8.25,8.16,8.17,34200.0
2009-04-09 11:00:00,8.17,8.2,8.13,8.17,21500.0,8.17,8.2,8.13,8.17,21500.0
2009-04-09 11:10:00,8.16,8.17,8.13,8.14,17400.0,8.16,8.17,8.13,8.14,17400.0
2009-04-09 11:20:00,8.14,8.15,8.06,8.09,53700.0,8.14,8.15,8.06,8.09,53700.0
2009-04-09 11:30:00,8.09,8.12,8.07,8.09,32400.0,8.09,8.12,8.07,8.09,32400.0
2009-04-09 11:40:00,8.09,8.14,8.08,8.14,14000.0,8.09,8.14,8.08,8.14,14000.0
2009-04-09 11:50:00,8.14,8.16,8.12,8.16,7700.0,8.14,8.16,8.12,8.16,7700.0
2009-04-09 12:00:00,8.16,8.25,8.16,8.25,32500.0,8.16,8.25,8.16,8.25,32500.0
2009-04-09 12:10:00,8.24,8.25,8.13,8.16,20500.0,8.24,8.25,8.13,8.16,20500.0
2009-04-09 12:20:00,8.16,8.17,8.14,8.15,7300.0,8.16,8.17,8.14,8.15,7300.0
2009-04-09 12:30:00,8.15,8.21,8.15,8.2,15600.0,8.15,8.21,8.15,8.2,15600.0
2009-04-09 12:40:00,8.2,8.22,8.19,8.2,22200.0,8.2,8.22,8.19,8.2,22200.0
2009-04-09 12:50:00,8.2,8.2,8.19,8.2,2900.0,8.2,8.2,8.19,8.2,2900.0
2009-04-09 13:00:00,8.2,8.26,8.19,8.26,28800.0,8.2,8.26,8.19,8.26,28800.0
2009-04-09 13:10:00,8.25,8.27,8.25,8.26,60900.0,8.25,8.27,8.25,8.26,60900.0
2009-04-09 13:20:00,8.26,8.34,8.26,8.33,90900.0,8.26,8.34,8.26,8.33,90900.0
2009-04-09 13:30:00,8.34,8.35,8.31,8.33,16100.0,8.34,8.35,8.31,8.33,16100.0
2009-04-09 13:40:00,8.34,8.35,8.32,8.34,6200.0,8.34,8.35,8.32,8.34,6200.0
2009-04-09 13:50:00,8.34,8.34,8.32,8.33,53500.0,8.34,8.34,8.32,8.33,53500.0
2009-04-09 14:00:00,8.33,8.34,8.33,8.34,8900.0,8.33,8.34,8.33,8.34,8900.0
2009-04-09 14:10:00,8.34,8.34,8.28,8.29,63600.0,8.34,8.34,8.28,8.29,63600.0
2009-04-09 14:20:00,8.29,8.3,8.26,8.26,9300.0,8.29,8.3,8.26,8.26,9300.0
2009-04-09 14:30:00,8.26,8.28,8.25,8.28,3800.0,8.26,8.28,8.25,8.28,3800.0
2009-04-09 14:40:00,8.28,8.28,8.25,8.27,16100.0,8.28,8.28,8.25,8.27,16100.0
2009-04-09 14:50:00,8.27,8.28,8.26,8.26,14300.0,8.27,8.28,8.26,8.26,14300.0
2009-04-09 15:00:00,8.27,8.29,8.26,8.28,11600.0,8.27,8.29,8.26,8.28,11600.0
2009-04-09 15:10:00,8.29,8.29,8.27,8.29,20100.0,8.29,8.29,8.27,8.29,20100.0
2009-04-09 15:20:00,8.29,8.31,8.28,8.31,18800.0,8.29,8.31,8.28,8.31,18800.0
2009-04-09 15:30:00,8.31,8.33,8.3,8.33,112700.0,8.31,8.33,8.3,8.33,112700.0
2009-04-09 15:40:00,8.33,8.33,8.31,8.33,42600.0,8.33,8.33,8.31,8.33,42600.0
2009-04-09 15:50:00,8.33,8.39,8.32,8.39,158400.0,8.33,8.39,8.32,8.39,158400.0
2009-04-13 09:30:00,8.91,9.2,8.82,9.18,525100.0,8.91,9.2,8.82,9.18,525100.0
2009-04-13 09:40:00,9.15,9.36,9.13,9.23,343700.0,9.15,9.36,9.13,9.23,343700.0
2009-04-13 09:50:00,9.23,9.25,9.0,9.03,176700.0,9.23,9.25,9.0,9.03,176700.0
2009-04-13 10:00:00,9.0,9.22,9.0,9.21,162100.0,9.0,9.22,9.0,9.21,162100.0
2009-04-13 10:10:00,9.21,9.34,9.21,9.3,108100.0,9.21,9.34,9.21,9.3,108100.0
2009-04-13 10:20:00,9.31,9.42,9.3,9.41,103200.0,9.31,9.42,9.3,9.41,103200.0
2009-04-13 10:30:00,9.42,9.48,9.39,9.41,116300.0,9.42,9.48,9.39,9.41,116300.0
2009-04-13 10:40:00,9.4,9.44,9.22,9.32,251800.0,9.4,9.44,9.22,9.32,251800.0
2009-04-13 10:50:00,9.35,9.42,9.34,9.41,93900.0,9.35,9.42,9.34,9.41,93900.0
2009-04-13 11:00:00,9.41,9.42,9.38,9.41,59600.0,9.41,9.42,9.38,9.41,59600.0
2009-04-13 11:10:00,9.4,9.48,9.39,9.47,85600.0,9.4,9.48,9.39,9.47,85600.0
2009-04-13 11:20:00,9.47,9.58,9.47,9.51,158300.0,9.47,9.58,9.47,9.51,158300.0
2009-04-13 11:30:00,9.51,9.55,9.51,9.54,91200.0,9.51,9.55,9.51,9.54,91200.0
2009-04-13 11:40:00,9.55,9.55,9.15,9.52,38200.0,9.55,9.55,9.15,9.52,38200.0
2009-04-13 11:50:00,9.52,9.52,9.44,9.48,52600.0,9.52,9.52,9.44,9.48,52600.0
2009-04-13 12:00:00,9.46,9.46,9.43,9.43,14500.0,9.46,9.46,9.43,9.43,14500.0
2009-04-13 12:10:00,9.44,9.44,9.34,9.38,62200.0,9.44,9.44,9.34,9.38,62200.0
2009-04-13 12:20:00,9.39,9.39,9.34,9.36,32500.0,9.39,9.39,9.34,9.36,32500.0
2009-04-13 12:30:00,9.36,9.46,9.35,9.45,40900.0,9.36,9.46,9.35,9.45,40900.0
2009-04-13 12:40:00,9.45,9.52,9.45,9.51,71000.0,9.45,9.52,9.45,9.51,71000.0
2009-04-13 12:50:00,9.51,9.53,9.46,9.46,50000.0,9.51,9.53,9.46,9.46,50000.0
2009-04-13 13:00:00,9.46,9.46,9.42,9.43,8500.0,9.46,9.46,9.42,9.43,8500.0
2009-04-13 13:10:00,9.42,9.43,9.4,9.43,17800.0,9.42,9.43,9.4,9.43,17800.0
2009-04-13 13:20:00,9.44,9.48,9.44,9.45,19200.0,9.44,9.48,9.44,9.45,19200.0
2009-04-13 13:30:00,9.46,9.48,9.44,9.45,26700.0,9.46,9.48,9.44,9.45,26700.0
2009-04-13 13:40:00,9.45,9.46,9.42,9.45,37700.0,9.45,9.46,9.42,9.45,37700.0
2009-04-13 13:50:00,9.45,9.47,9.44,9.44,32200.0,9.45,9.47,9.44,9.44,32200.0
2009-04-13 14:00:00,9.45,9.47,9.42,9.42,25900.0,9.45,9.47,9.42,9.42,25900.0
2009-04-13 14:10:00,9.43,9.43,9.35,9.37,81000.0,9.43,9.43,9.35,9.37,81000.0
2009-04-13 14:20:00,9.37,9.38,9.34,9.37,44700.0,9.37,9.38,9.34,9.37,44700.0
2009-04-13 14:30:00,9.37,9.43,9.36,9.42,40200.0,9.37,9.43,9.36,9.42,40200.0
2009-04-13 14:40:00,9.41,9.42,9.4,9.41,17900.0,9.41,9.42,9.4,9.41,17900.0
2009-04-13 14:50:00,9.41,9.43,9.4,9.43,45800.0,9.41,9.43,9.4,9.43,45800.0
2009-04-13 15:00:00,9.42,9.45,9.41,9.44,68400.0,9.42,9.45,9.41,9.44,68400.0
2009-04-13 15:10:00,9.44,9.45,9.44,9.45,73500.0,9.44,9.45,9.44,9.45,73500.0
2009-04-13 15:20:00,9.45,9.45,9.42,9.45,81900.0,9.45,9.45,9.42,9.45,81900.0
2009-04-13 15:30:00,9.45,9.51,9.44,9.47,75300.0,9.45,9.51,9.44,9.47,75300.0
2009-04-13 15:40:00,9.48,9.52,9.44,9.47,92100.0,9.48,9.52,9.44,9.47,92100.0
2009-04-13 15:50:00,9.46,9.53,9.44,9.44,177800.0,9.46,9.53,9.44,9.44,177800.0
2009-04-14 09:30:00,9.36,9.37,9.14,9.18,98400.0,9.36,9.37,9.14,9.18,98400.0
2009-04-14 09:40:00,9.18,9.19,9.13,9.16,50500.0,9.18,9.19,9.13,9.16,50500.0
2009-04-14 09:50:00,9.17,9.19,9.15,9.16,75200.0,9.17,9.19,9.15,9.16,75200.0
2009-04-14 10:00:00,9.16,9.28,9.15,9.24,60500.0,9.16,9.28,9.15,9.24,60500.0
2009-04-14 10:10:00,9.23,9.34,9.22,9.34,57900.0,9.23,9.34,9.22,9.34,57900.0
2009-04-14 10:20:00,9.32,9.58,9.32,9.58,103700.0,9.32,9.58,9.32,9.58,103700.0
2009-04-14 10:30:00,9.58,9.71,9.58,9.7,84300.0,9.58,9.71,9.58,9.7,84300.0
2009-04-14 10:40:00,9.71,9.71,9.61,9.66,76200.0,9.71,9.71,9.61,9.66,76200.0
2009-04-14 10:50:00,9.66,9.69,9.61,9.69,57000.0,9.66,9.69,9.61,9.69,57000.0
2009-04-14 11:00:00,9.69,9.7,9.57,9.59,47300.0,9.69,9.7,9.57,9.59,47300.0
2009-04-14 11:10:00,9.59,9.59,9.52,9.55,56700.0,9.59,9.59,9.52,9.55,56700.0
2009-04-14 11:20:00,9.55,9.55,9.48,9.49,63000.0,9.55,9.55,9.48,9.49,63000.0
2009-04-14 11:30:00,9.49,9.49,9.46,9.46,31700.0,9.49,9.49,9.46,9.46,31700.0
2009-04-14 11:40:00,9.46,9.51,9.44,9.51,50900.0,9.46,9.51,9.44,9.51,50900.0
2009-04-14 11:50:00,9.51,9.51,9.44,9.44,24500.0,9.51,9.51,9.44,9.44,24500.0
2009-04-14 12:00:00,9.43,9.47,9.42,9.43,18300.0,9.43,9.47,9.42,9.43,18300.0
2009-04-14 12:10:00,9.42,9.42,9.35,9.38,17400.0,9.42,9.42,9.35,9.38,17400.0
2009-04-14 12:20:00,9.39,9.39,9.38,9.38,16700.0,9.39,9.39,9.38,9.38,16700.0
2009-04-14 12:30:00,9.39,9.39,9.37,9.38,18200.0,9.39,9.39,9.37,9.38,18200.0
2009-04-14 12:40:00,9.39,9.39,9.35,9.36,32700.0,9.39,9.39,9.35,9.36,32700.0
2009-04-14 12:50:00,9.36,9.36,9.33,9.35,40200.0,9.36,9.36,9.33,9.35,40200.0
2009-04-14 13:00:00,9.35,9.35,9.28,9.28,46600.0,9.35,9.35,9.28,9.28,46600.0
2009-04-14 13:10:00,9.29,9.32,9.28,9.29,22100.0,9.29,9.32,9.28,9.29,22100.0
2009-04-14 13:20:00,9.29,9.3,9.29,9.3,9000.0,9.29,9.3,9.29,9.3,9000.0
2009-04-14 13:30:00,9.3,9.35,9.29,9.33,46400.0,9.3,9.35,9.29,9.33,46400.0
2009-04-14 13:40:00,9.33,9.34,9.33,9.33,15100.0,9.33,9.34,9.33,9.33,15100.0
2009-04-14 13:50:00,9.33,9.33,9.29,9.32,31900.0,9.33,9.33,9.29,9.32,31900.0
2009-04-14 14:00:00,9.33,9.34,9.29,9.3,19700.0,9.33,9.34,9.29,9.3,19700.0
2009-04-14 14:10:00,9.3,9.31,9.28,9.3,15000.0,9.3,9.31,9.28,9.3,15000.0
2009-04-14 14:20:00,9.31,9.36,9.3,9.36,20100.0,9.31,9.36,9.3,9.36,20100.0
2009-04-14 14:30:00,9.35,9.36,9.34,9.34,12800.0,9.35,9.36,9.34,9.34,12800.0
2009-04-14 14:40:00,9.35,9.4,9.34,9.39,37400.0,9.35,9.4,9.34,9.39,37400.0
2009-04-14 14:50:00,9.4,9.4,9.38,9.4,37900.0,9.4,9.4,9.38,9.4,37900.0
2009-04-14 15:00:00,9.4,9.42,9.37,9.38,30900.0,9.4,9.42,9.37,9.38,30900.0
2009-04-14 15:10:00,9.38,9.39,9.36,9.37,24600.0,9.38,9.39,9.36,9.37,24600.0
2009-04-14 15:20:00,9.37,9.37,9.35,9.37,23800.0,9.37,9.37,9.35,9.37,23800.0
2009-04-14 15:30:00,9.37,9.37,9.35,9.35,26700.0,9.37,9.37,9.35,9.35,26700.0
2009-04-14 15:40:00,9.35,9.39,9.34,9.35,61900.0,9.35,9.39,9.34,9.35,61900.0
2009-04-14 15:50:00,9.36,9.38,9.34,9.37,109700.0,9.36,9.38,9.34,9.37,109700.0
2009-04-15 09:30:00,9.31,9.32,9.17,9.21,57100.0,9.31,9.32,9.17,9.21,57100.0
2009-04-15 09:40:00,9.22,9.34,9.21,9.33,45000.0,9.22,9.34,9.21,9.33,45000.0
2009-04-15 09:50:00,9.33,9.34,9.26,9.32,35900.0,9.33,9.34,9.26,9.32,35900.0
2009-04-15 10:00:00,9.32,9.37,9.3,9.37,42700.0,9.32,9.37,9.3,9.37,42700.0
2009-04-15 10:10:00,9.39,9.4,9.32,9.32,28600.0,9.39,9.4,9.32,9.32,28600.0
2009-04-15 10:20:00,9.32,9.34,9.3,9.34,15700.0,9.32,9.34,9.3,9.34,15700.0
2009-04-15 10:30:00,9.35,9.37,9.31,9.37,13100.0,9.35,9.37,9.31,9.37,13100.0
2009-04-15 10:40:00,9.36,9.44,9.36,9.4,20200.0,9.36,9.44,9.36,9.4,20200.0
2009-04-15 10:50:00,9.4,9.4,9.36,9.36,12500.0,9.4,9.4,9.36,9.36,12500.0
2009-04-15 11:00:00,9.36,9.37,9.36,9.36,9700.0,9.36,9.37,9.36,9.36,9700.0
2009-04-15 11:10:00,9.37,9.39,9.36,9.38,18200.0,9.37,9.39,9.36,9.38,18200.0
2009-04-15 11:20:00,9.38,9.42,9.34,9.34,25000.0,9.38,9.42,9.34,9.34,25000.0
2009-04-15 11:30:00,9.35,9.42,9.35,9.4,25200.0,9.35,9.42,9.35,9.4,25200.0
2009-04-15 11:40:00,9.4,9.41,9.39,9.41,10600.0,9.4,9.41,9.39,9.41,10600.0
2009-04-15 11:50:00,9.41,9.48,9.41,9.47,17700.0,9.41,9.48,9.41,9.47,17700.0
2009-04-15 12:00:00,9.46,9.46,9.44,9.46,12100.0,9.46,9.46,9.44,9.46,12100.0
2009-04-15 12:10:00,9.46,9.48,9.42,9.43,25600.0,9.46,9.48,9.42,9.43,25600.0
2009-04-15 12:20:00,9.43,9.47,9.42,9.43,14900.0,9.43,9.47,9.42,9.43,14900.0
2009-04-15 12:30:00,9.44,9.47,9.44,9.46,9800.0,9.44,9.47,9.44,9.46,9800.0
2009-04-15 12:40:00,9.45,9.47,9.45,9.46,30000.0,9.45,9.47,9.45,9.46,30000.0
2009-04-15 12:50:00,9.46,9.47,9.45,9.46,15500.0,9.46,9.47,9.45,9.46,15500.0
2009-04-15 13:00:00,9.46,9.47,9.46,9.47,23700.0,9.46,9.47,9.46,9.47,23700.0
2009-04-15 13:10:00,9.47,9.49,9.45,9.46,17700.0,9.47,9.49,9.45,9.46,17700.0
2009-04-15 13:20:00,9.47,9.47,9.42,9.43,57900.0,9.47,9.47,9.42,9.43,57900.0
2009-04-15 13:30:00,9.43,9.43,9.41,9.42,16300.0,9.43,9.43,9.41,9.42,16300.0
2009-04-15 13:40:00,9.41,9.41,9.38,9.39,20500.0,9.41,9.41,9.38,9.39,20500.0
2009-04-15 13:50:00,9.38,9.39,9.33,9.36,29100.0,9.38,9.39,9.33,9.36,29100.0
2009-04-15 14:00:00,9.36,9.38,9.33,9.35,30200.0,9.36,9.38,9.33,9.35,30200.0
2009-04-15 14:10:00,9.35,9.35,9.31,9.32,21600.0,9.35,9.35,9.31,9.32,21600.0
2009-04-15 14:20:00,9.31,9.32,9.3,9.31,17200.0,9.31,9.32,9.3,9.31,17200.0
2009-04-15 14:30:00,9.3,9.33,9.29,9.3,28800.0,9.3,9.33,9.29,9.3,28800.0
2009-04-15 14:40:00,9.31,9.31,9.26,9.31,19800.0,9.31,9.31,9.26,9.31,19800.0
2009-04-15 14:50:00,9.31,9.31,9.24,9.26,34400.0,9.31,9.31,9.24,9.26,34400.0
2009-04-15 15:00:00,9.26,9.33,9.26,9.26,46100.0,9.26,9.33,9.26,9.26,46100.0
2009-04-15 15:10:00,9.26,9.35,9.24,9.35,23200.0,9.26,9.35,9.24,9.35,23200.0
2009-04-15 15:20:00,9.35,9.35,9.3,9.3,25900.0,9.35,9.35,9.3,9.3,25900.0
2009-04-15 15:30:00,9.31,9.31,9.27,9.29,50400.0,9.31,9.31,9.27,9.29,50400.0
2009-04-15 15:40:00,9.28,9.34,9.28,9.33,30500.0,9.28,9.34,9.28,9.33,30500.0
2009-04-15 15:50:00,9.33,9.41,9.33,9.41,66700.0,9.33,9.41,9.33,9.41,66700.0
2009-04-16 09:30:00,9.46,9.49,9.31,9.4,29700.0,9.46,9.49,9.31,9.4,29700.0
2009-04-16 09:40:00,9.39,9.43,9.32,9.32,31500.0,9.39,9.43,9.32,9.32,31500.0
2009-04-16 09:50:00,9.33,9.5,9.31,9.45,59700.0,9.33,9.5,9.31,9.45,59700.0
2009-04-16 10:00:00,9.47,9.47,9.35,9.36,53600.0,9.47,9.47,9.35,9.36,53600.0
2009-04-16 10:10:00,9.36,9.5,9.35,9.48,18100.0,9.36,9.5,9.35,9.48,18100.0
2009-04-16 10:20:00,9.48,9.5,9.48,9.49,13100.0,9.48,9.5,9.48,9.49,13100.0
2009-04-16 10:30:00,9.49,9.49,9.44,9.44,37000.0,9.49,9.49,9.44,9.44,37000.0
2009-04-16 10:40:00,9.44,9.44,9.38,9.41,31800.0,9.44,9.44,9.38,9.41,31800.0
2009-04-16 10:50:00,9.41,9.41,9.35,9.36,12300.0,9.41,9.41,9.35,9.36,12300.0
2009-04-16 11:00:00,9.36,9.41,9.36,9.41,19200.0,9.36,9.41,9.36,9.41,19200.0
2009-04-16 11:10:00,9.4,9.41,9.36,9.38,18900.0,9.4,9.41,9.36,9.38,18900.0
2009-04-16 11:20:00,9.38,9.41,9.37,9.4,10700.0,9.38,9.41,9.37,9.4,10700.0
2009-04-16 11:30:00,9.4,9.41,9.4,9.4,12600.0,9.4,9.41,9.4,9.4,12600.0
2009-04-16 11:40:00,9.41,9.41,9.37,9.39,6500.0,9.41,9.41,9.37,9.39,6500.0
2009-04-16 11:50:00,9.38,9.42,9.38,9.4,9200.0,9.38,9.42,9.38,9.4,9200.0
2009-04-16 12:00:00,9.41,9.42,9.39,9.39,11100.0,9.41,9.42,9.39,9.39,11100.0
2009-04-16 12:10:00,9.39,9.4,9.37,9.38,7700.0,9.39,9.4,9.37,9.38,7700.0
2009-04-16 12:20:00,9.38,9.42,9.38,9.41,14600.0,9.38,9.42,9.38,9.41,14600.0
2009-04-16 12:30:00,9.41,9.42,9.4,9.4,13900.0,9.41,9.42,9.4,9.4,13900.0
2009-04-16 12:40:00,9.41,9.48,9.4,9.47,25000.0,9.41,9.48,9.4,9.47,25000.0
2009-04-16 12:50:00,9.46,9.53,9.44,9.53,38100.0,9.46,9.53,9.44,9.53,38100.0
2009-04-16 13:00:00,9.53,9.59,9.53,9.59,22600.0,9.53,9.59,9.53,9.59,22600.0
2009-04-16 13:10:00,9.59,9.59,9.55,9.58,23900.0,9.59,9.59,9.55,9.58,23900.0
2009-04-16 13:20:00,9.59,9.59,9.54,9.57,15700.0,9.59,9.59,9.54,9.57,15700.0
2009-04-16 13:30:00,9.56,9.6,9.53,9.57,61000.0,9.56,9.6,9.53,9.57,61000.0
2009-04-16 13:40:00,9.57,9.65,9.57,9.62,44900.0,9.57,9.65,9.57,9.62,44900.0
2009-04-16 13:50:00,9.62,9.68,9.62,9.67,40400.0,9.62,9.68,9.62,9.67,40400.0
2009-04-16 14:00:00,9.67,9.73,9.63,9.68,97100.0,9.67,9.73,9.63,9.68,97100.0
2009-04-16 14:10:00,9.69,9.75,9.67,9.74,57700.0,9.69,9.75,9.67,9.74,57700.0
2009-04-16 14:20:00,9.74,9.8,9.71,9.8,85700.0,9.74,9.8,9.71,9.8,85700.0
2009-04-16 14:30:00,9.8,9.88,9.8,9.83,77000.0,9.8,9.88,9.8,9.83,77000.0
2009-04-16 14:40:00,9.84,9.84,9.79,9.83,58300.0,9.84,9.84,9.79,9.83,58300.0
2009-04-16 14:50:00,9.83,9.92,9.82,9.89,93900.0,9.83,9.92,9.82,9.89,93900.0
2009-04-16 15:00:00,9.89,9.94,9.87,9.94,50400.0,9.89,9.94,9.87,9.94,50400.0
2009-04-16 15:10:00,9.93,9.93,9.86,9.86,55200.0,9.93,9.93,9.86,9.86,55200.0
2009-04-16 15:20:00,9.87,9.89,9.85,9.87,76300.0,9.87,9.89,9.85,9.87,76300.0
2009-04-16 15:30:00,9.86,9.89,9.83,9.89,116800.0,9.86,9.89,9.83,9.89,116800.0
2009-04-16 15:40:00,9.9,9.9,9.8,9.83,134500.0,9.9,9.9,9.8,9.83,134500.0
2009-04-16 15:50:00,9.83,9.91,9.81,9.85,161500.0,9.83,9.91,9.81,9.85,161500.0
2009-04-17 09:30:00,9.62,9.62,9.38,9.43,131500.0,9.62,9.62,9.38,9.43,131500.0
2009-04-17 09:40:00,9.44,9.44,9.28,9.29,73800.0,9.44,9.44,9.28,9.29,73800.0
2009-04-17 09:50:00,9.29,9.3,9.18,9.26,90400.0,9.29,9.3,9.18,9.26,90400.0
2009-04-17 10:00:00,9.27,9.37,9.27,9.32,58200.0,9.27,9.37,9.27,9.32,58200.0
2009-04-17 10:10:00,9.31,9.32,9.18,9.19,56900.0,9.31,9.32,9.18,9.19,56900.0
2009-04-17 10:20:00,9.19,9.2,9.15,9.16,72100.0,9.19,9.2,9.15,9.16,72100.0
2009-04-17 10:30:00,9.15,9.15,9.04,9.09,95500.0,9.15,9.15,9.04,9.09,95500.0
2009-04-17 10:40:00,9.09,9.12,9.07,9.11,54400.0,9.09,9.12,9.07,9.11,54400.0
2009-04-17 10:50:00,9.11,9.11,9.03,9.05,45000.0,9.11,9.11,9.03,9.05,45000.0
2009-04-17 11:00:00,9.05,9.06,9.02,9.05,49800.0,9.05,9.06,9.02,9.05,49800.0
2009-04-17 11:10:00,9.05,9.06,8.98,8.99,121900.0,9.05,9.06,8.98,8.99,121900.0
2009-04-17 11:20:00,9.0,9.05,8.99,9.05,45500.0,9.0,9.05,8.99,9.05,45500.0
2009-04-17 11:30:00,9.05,9.05,9.0,9.01,48000.0,9.05,9.05,9.0,9.01,48000.0
2009-04-17 11:40:00,9.0,9.05,8.96,9.04,41000.0,9.0,9.05,8.96,9.04,41000.0
2009-04-17 11:50:00,9.05,9.14,9.05,9.11,33400.0,9.05,9.14,9.05,9.11,33400.0
2009-04-17 12:00:00,9.11,9.16,9.11,9.16,25400.0,9.11,9.16,9.11,9.16,25400.0
2009-04-17 12:10:00,9.16,9.16,9.11,9.13,17100.0,9.16,9.16,9.11,9.13,17100.0
2009-04-17 12:20:00,9.13,9.13,9.11,9.12,9400.0,9.13,9.13,9.11,9.12,9400.0
2009-04-17 12:30:00,9.12,9.13,9.09,9.09,21600.0,9.12,9.13,9.09,9.09,21600.0
2009-04-17 12:40:00,9.09,9.18,9.09,9.18,19300.0,9.09,9.18,9.09,9.18,19300.0
2009-04-17 12:50:00,9.18,9.18,9.15,9.17,9900.0,9.18,9.18,9.15,9.17,9900.0
2009-04-17 13:00:00,9.18,9.22,9.17,9.21,15200.0,9.18,9.22,9.17,9.21,15200.0
2009-04-17 13:10:00,9.22,9.24,9.21,9.23,24000.0,9.22,9.24,9.21,9.23,24000.0
2009-04-17 13:20:00,9.23,9.34,9.23,9.33,78800.0,9.23,9.34,9.23,9.33,78800.0
2009-04-17 13:30:00,9.33,9.36,9.32,9.36,37800.0,9.33,9.36,9.32,9.36,37800.0
2009-04-17 13:40:00,9.37,9.45,9.35,9.4,64000.0,9.37,9.45,9.35,9.4,64000.0
2009-04-17 13:50:00,9.39,9.45,9.39,9.45,37800.0,9.39,9.45,9.39,9.45,37800.0
2009-04-17 14:00:00,9.43,9.43,9.4,9.42,34700.0,9.43,9.43,9.4,9.42,34700.0
2009-04-17 14:10:00,9.42,9.47,9.42,9.44,44500.0,9.42,9.47,9.42,9.44,44500.0
2009-04-17 14:20:00,9.45,9.45,9.43,9.43,15300.0,9.45,9.45,9.43,9.43,15300.0
2009-04-17 14:30:00,9.44,9.5,9.43,9.47,49900.0,9.44,9.5,9.43,9.47,49900.0
2009-04-17 14:40:00,9.47,9.48,9.43,9.44,15000.0,9.47,9.48,9.43,9.44,15000.0
2009-04-17 14:50:00,9.44,9.44,9.37,9.42,40600.0,9.44,9.44,9.37,9.42,40600.0
2009-04-17 15:00:00,9.41,9.42,9.41,9.41,15800.0,9.41,9.42,9.41,9.41,15800.0
2009-04-17 15:10:00,9.42,9.42,9.38,9.39,80100.0,9.42,9.42,9.38,9.39,80100.0
2009-04-17 15:20:00,9.4,9.44,9.37,9.44,35300.0,9.4,9.44,9.37,9.44,35300.0
2009-04-17 15:30:00,9.43,9.44,9.39,9.42,49300.0,9.43,9.44,9.39,9.42,49300.0
2009-04-17 15:40:00,9.43,9.45,9.37,9.44,65400.0,9.43,9.45,9.37,9.44,65400.0
2009-04-17 15:50:00,9.45,9.46,9.36,9.38,101300.0,9.45,9.46,9.36,9.38,101300.0
2009-04-20 09:30:00,9.05,9.11,8.77,8.82,107800.0,9.05,9.11,8.77,8.82,107800.0
2009-04-20 09:40:00,8.82,8.82,8.77,8.82,32300.0,8.82,8.82,8.77,8.82,32300.0
2009-04-20 09:50:00,8.82,8.82,8.75,8.76,44500.0,8.82,8.82,8.75,8.76,44500.0
2009-04-20 10:00:00,8.75,8.75,8.7,8.73,35400.0,8.75,8.75,8.7,8.73,35400.0
2009-04-20 10:10:00,8.74,8.78,8.71,8.78,46600.0,8.74,8.78,8.71,8.78,46600.0
2009-04-20 10:20:00,8.77,8.82,8.76,8.81,39600.0,8.77,8.82,8.76,8.81,39600.0
2009-04-20 10:30:00,8.81,8.81,8.75,8.75,21000.0,8.81,8.81,8.75,8.75,21000.0
2009-04-20 10:40:00,8.75,8.76,8.68,8.69,31600.0,8.75,8.76,8.68,8.69,31600.0
2009-04-20 10:50:00,8.69,8.71,8.65,8.66,44400.0,8.69,8.71,8.65,8.66,44400.0
2009-04-20 11:00:00,8.66,8.68,8.63,8.65,22500.0,8.66,8.68,8.63,8.65,22500.0
2009-04-20 11:10:00,8.65,8.67,8.65,8.67,21900.0,8.65,8.67,8.65,8.67,21900.0
2009-04-20 11:20:00,8.67,8.71,8.66,8.68,17300.0,8.67,8.71,8.66,8.68,17300.0
2009-04-20 11:30:00,8.69,8.73,8.67,8.72,19800.0,8.69,8.73,8.67,8.72,19800.0
2009-04-20 11:40:00,8.72,8.73,8.7,8.7,14700.0,8.72,8.73,8.7,8.7,14700.0
2009-04-20 11:50:00,8.7,8.74,8.7,8.74,16400.0,8.7,8.74,8.7,8.74,16400.0
2009-04-20 12:00:00,8.74,8.78,8.7,8.78,32800.0,8.74,8.78,8.7,8.78,32800.0
2009-04-20 12:10:00,8.78,8.84,8.76,8.82,50400.0,8.78,8.84,8.76,8.82,50400.0
2009-04-20 12:20:00,8.82,8.88,8.82,8.85,19600.0,8.82,8.88,8.82,8.85,19600.0
2009-04-20 12:30:00,8.84,8.85,8.81,8.81,13900.0,8.84,8.85,8.81,8.81,13900.0
2009-04-20 12:40:00,8.81,8.84,8.8,8.81,29300.0,8.81,8.84,8.8,8.81,29300.0
2009-04-20 12:50:00,8.8,8.81,8.8,8.81,5000.0,8.8,8.81,8.8,8.81,5000.0
2009-04-20 13:00:00,8.8,8.8,8.75,8.75,34800.0,8.8,8.8,8.75,8.75,34800.0
2009-04-20 13:10:00,8.74,8.77,8.72,8.74,26300.0,8.74,8.77,8.72,8.74,26300.0
2009-04-20 13:20:00,8.73,8.79,8.73,8.76,30900.0,8.73,8.79,8.73,8.76,30900.0
2009-04-20 13:30:00,8.76,8.79,8.75,8.78,20200.0,8.76,8.79,8.75,8.78,20200.0
2009-04-20 13:40:00,8.79,8.84,8.79,8.81,29200.0,8.79,8.84,8.79,8.81,29200.0
2009-04-20 13:50:00,8.81,8.85,8.8,8.83,36000.0,8.81,8.85,8.8,8.83,36000.0
2009-04-20 14:00:00,8.82,8.82,8.81,8.82,18100.0,8.82,8.82,8.81,8.82,18100.0
2009-04-20 14:10:00,8.81,8.82,8.81,8.82,16700.0,8.81,8.82,8.81,8.82,16700.0
2009-04-20 14:20:00,8.82,8.82,8.77,8.8,21800.0,8.82,8.82,8.77,8.8,21800.0
2009-04-20 14:30:00,8.79,8.8,8.76,8.77,16800.0,8.79,8.8,8.76,8.77,16800.0
2009-04-20 14:40:00,8.78,8.83,8.78,8.79,23100.0,8.78,8.83,8.78,8.79,23100.0
2009-04-20 14:50:00,8.8,8.8,8.72,8.75,35300.0,8.8,8.8,8.72,8.75,35300.0
2009-04-20 15:00:00,8.75,8.77,8.74,8.77,12500.0,8.75,8.77,8.74,8.77,12500.0
2009-04-20 15:10:00,8.77,8.77,8.68,8.71,49000.0,8.77,8.77,8.68,8.71,49000.0
2009-04-20 15:20:00,8.71,8.72,8.68,8.71,27300.0,8.71,8.72,8.68,8.71,27300.0
2009-04-20 15:30:00,8.71,8.79,8.71,8.75,41700.0,8.71,8.79,8.71,8.75,41700.0
2009-04-20 15:40:00,8.75,8.79,8.74,8.76,76300.0,8.75,8.79,8.74,8.76,76300.0
2009-04-20 15:50:00,8.76,8.84,8.73,8.79,230000.0,8.76,8.84,8.73,8.79,230000.0
2009-04-21 09:30:00,8.66,8.71,8.55,8.71,38300.0,8.66,8.71,8.55,8.71,38300.0
2009-04-21 09:40:00,8.71,8.93,8.7,8.81,44400.0,8.71,8.93,8.7,8.81,44400.0
2009-04-21 09:50:00,8.82,8.95,8.81,8.88,39500.0,8.82,8.95,8.81,8.88,39500.0
2009-04-21 10:00:00,8.88,8.95,8.83,8.93,23900.0,8.88,8.95,8.83,8.93,23900.0
2009-04-21 10:10:00,8.94,8.94,8.89,8.93,33600.0,8.94,8.94,8.89,8.93,33600.0
2009-04-21 10:20:00,8.93,8.93,8.89,8.9,28200.0,8.93,8.93,8.89,8.9,28200.0
2009-04-21 10:30:00,8.91,8.94,8.88,8.93,36700.0,8.91,8.94,8.88,8.93,36700.0
2009-04-21 10:40:00,8.94,8.95,8.91,8.93,24400.0,8.94,8.95,8.91,8.93,24400.0
2009-04-21 10:50:00,8.92,8.99,8.9,8.98,24600.0,8.92,8.99,8.9,8.98,24600.0
2009-04-21 11:00:00,8.99,9.06,8.98,9.03,29900.0,8.99,9.06,8.98,9.03,29900.0
2009-04-21 11:10:00,9.02,9.1,9.02,9.08,55600.0,9.02,9.1,9.02,9.08,55600.0
2009-04-21 11:20:00,9.08,9.08,8.99,9.01,20500.0,9.08,9.08,8.99,9.01,20500.0
2009-04-21 11:30:00,9.0,9.0,8.98,8.98,24000.0,9.0,9.0,8.98,8.98,24000.0
2009-04-21 11:40:00,8.98,9.03,8.96,9.03,8700.0,8.98,9.03,8.96,9.03,8700.0
2009-04-21 11:50:00,9.02,9.07,8.97,9.04,38300.0,9.02,9.07,8.97,9.04,38300.0
2009-04-21 12:00:00,9.04,9.08,9.04,9.07,11100.0,9.04,9.08,9.04,9.07,11100.0
2009-04-21 12:10:00,9.06,9.08,9.05,9.06,4900.0,9.06,9.08,9.05,9.06,4900.0
2009-04-21 12:20:00,9.06,9.07,9.03,9.05,17300.0,9.06,9.07,9.03,9.05,17300.0
2009-04-21 12:30:00,9.05,9.08,9.04,9.08,4400.0,9.05,9.08,9.04,9.08,4400.0
2009-04-21 12:40:00,9.08,9.09,9.06,9.06,23900.0,9.08,9.09,9.06,9.06,23900.0
2009-04-21 12:50:00,9.07,9.14,9.07,9.08,50400.0,9.07,9.14,9.07,9.08,50400.0
2009-04-21 13:00:00,9.09,9.1,9.06,9.09,24600.0,9.09,9.1,9.06,9.09,24600.0
2009-04-21 13:10:00,9.1,9.15,9.07,9.08,28900.0,9.1,9.15,9.07,9.08,28900.0
2009-04-21 13:20:00,9.08,9.09,9.06,9.06,16300.0,9.08,9.09,9.06,9.06,16300.0
2009-04-21 13:30:00,9.06,9.11,9.01,9.09,29300.0,9.06,9.11,9.01,9.09,29300.0
2009-04-21 13:40:00,9.1,9.13,9.06,9.09,29200.0,9.1,9.13,9.06,9.09,29200.0
2009-04-21 13:50:00,9.07,9.08,9.03,9.05,8800.0,9.07,9.08,9.03,9.05,8800.0
2009-04-21 14:00:00,9.05,9.09,9.02,9.06,19000.0,9.05,9.09,9.02,9.06,19000.0
2009-04-21 14:10:00,9.06,9.06,8.98,8.98,12000.0,9.06,9.06,8.98,8.98,12000.0
2009-04-21 14:20:00,8.98,9.07,8.98,9.06,21000.0,8.98,9.07,8.98,9.06,21000.0
2009-04-21 14:30:00,9.07,9.1,9.06,9.08,17600.0,9.07,9.1,9.06,9.08,17600.0
2009-04-21 14:40:00,9.08,9.14,9.07,9.1,16900.0,9.08,9.14,9.07,9.1,16900.0
2009-04-21 14:50:00,9.1,9.1,9.04,9.06,15100.0,9.1,9.1,9.04,9.06,15100.0
2009-04-21 15:00:00,9.06,9.15,9.06,9.14,17800.0,9.06,9.15,9.06,9.14,17800.0
2009-04-21 15:10:00,9.14,9.15,9.13,9.14,35300.0,9.14,9.15,9.13,9.14,35300.0
2009-04-21 15:20:00,9.14,9.17,9.1,9.16,50200.0,9.14,9.17,9.1,9.16,50200.0
2009-04-21 15:30:00,9.15,9.2,9.09,9.2,53500.0,9.15,9.2,9.09,9.2,53500.0
2009-04-21 15:40:00,9.2,9.22,9.11,9.15,55100.0,9.2,9.22,9.11,9.15,55100.0
2009-04-21 15:50:00,9.16,9.25,9.16,9.22,77900.0,9.16,9.25,9.16,9.22,77900.0
2009-04-22 09:30:00,9.13,9.2,8.92,9.19,15200.0,9.13,9.2,8.92,9.19,15200.0
2009-04-22 09:40:00,9.2,9.22,9.13,9.14,12300.0,9.2,9.22,9.13,9.14,12300.0
2009-04-22 09:50:00,9.15,9.22,9.09,9.19,30000.0,9.15,9.22,9.09,9.19,30000.0
2009-04-22 10:00:00,9.19,9.36,9.19,9.35,47500.0,9.19,9.36,9.19,9.35,47500.0
2009-04-22 10:10:00,9.35,9.5,9.34,9.46,65700.0,9.35,9.5,9.34,9.46,65700.0
2009-04-22 10:20:00,9.47,9.5,9.46,9.5,21500.0,9.47,9.5,9.46,9.5,21500.0
2009-04-22 10:30:00,9.5,9.5,9.44,9.48,25500.0,9.5,9.5,9.44,9.48,25500.0
2009-04-22 10:40:00,9.48,9.49,9.45,9.46,12800.0,9.48,9.49,9.45,9.46,12800.0
2009-04-22 10:50:00,9.45,9.47,9.45,9.46,14700.0,9.45,9.47,9.45,9.46,14700.0
2009-04-22 11:00:00,9.46,9.47,9.4,9.41,29500.0,9.46,9.47,9.4,9.41,29500.0
2009-04-22 11:10:00,9.4,9.4,9.37,9.38,19400.0,9.4,9.4,9.37,9.38,19400.0
2009-04-22 11:20:00,9.37,9.42,9.37,9.41,11700.0,9.37,9.42,9.37,9.41,11700.0
2009-04-22 11:30:00,9.42,9.42,9.41,9.42,5800.0,9.42,9.42,9.41,9.42,5800.0
2009-04-22 11:40:00,9.41,9.47,9.41,9.47,26900.0,9.41,9.47,9.41,9.47,26900.0
2009-04-22 11:50:00,9.47,9.5,9.47,9.5,24500.0,9.47,9.5,9.47,9.5,24500.0
2009-04-22 12:00:00,9.5,9.51,9.46,9.49,63100.0,9.5,9.51,9.46,9.49,63100.0
2009-04-22 12:10:00,9.48,9.51,9.46,9.46,19400.0,9.48,9.51,9.46,9.46,19400.0
2009-04-22 12:20:00,9.46,9.46,9.33,9.34,72900.0,9.46,9.46,9.33,9.34,72900.0
2009-04-22 12:30:00,9.34,9.34,9.27,9.3,43400.0,9.34,9.34,9.27,9.3,43400.0
2009-04-22 12:40:00,9.29,9.3,9.22,9.29,44200.0,9.29,9.3,9.22,9.29,44200.0
2009-04-22 12:50:00,9.28,9.32,9.25,9.31,15300.0,9.28,9.32,9.25,9.31,15300.0
2009-04-22 13:00:00,9.31,9.32,9.27,9.3,23700.0,9.31,9.32,9.27,9.3,23700.0
2009-04-22 13:10:00,9.3,9.38,9.25,9.37,23500.0,9.3,9.38,9.25,9.37,23500.0
2009-04-22 13:20:00,9.37,9.4,9.37,9.39,16700.0,9.37,9.4,9.37,9.39,16700.0
2009-04-22 13:30:00,9.39,9.4,9.39,9.4,9700.0,9.39,9.4,9.39,9.4,9700.0
2009-04-22 13:40:00,9.39,9.4,9.35,9.36,24400.0,9.39,9.4,9.35,9.36,24400.0
2009-04-22 13:50:00,9.35,9.36,9.26,9.33,32500.0,9.35,9.36,9.26,9.33,32500.0
2009-04-22 14:00:00,9.32,9.34,9.32,9.33,13100.0,9.32,9.34,9.32,9.33,13100.0
2009-04-22 14:10:00,9.32,9.36,9.32,9.33,24100.0,9.32,9.36,9.32,9.33,24100.0
2009-04-22 14:20:00,9.33,9.36,9.32,9.35,25000.0,9.33,9.36,9.32,9.35,25000.0
2009-04-22 14:30:00,9.36,9.45,9.36,9.4,28000.0,9.36,9.45,9.36,9.4,28000.0
2009-04-22 14:40:00,9.4,9.41,9.38,9.39,13500.0,9.4,9.41,9.38,9.39,13500.0
2009-04-22 14:50:00,9.39,9.41,9.34,9.38,25700.0,9.39,9.41,9.34,9.38,25700.0
2009-04-22 15:00:00,9.39,9.43,9.34,9.43,42100.0,9.39,9.43,9.34,9.43,42100.0
2009-04-22 15:10:00,9.44,9.49,9.37,9.38,36400.0,9.44,9.49,9.37,9.38,36400.0
2009-04-22 15:20:00,9.38,9.46,9.37,9.41,50600.0,9.38,9.46,9.37,9.41,50600.0
2009-04-22 15:30:00,9.4,9.44,9.33,9.36,60600.0,9.4,9.44,9.33,9.36,60600.0
2009-04-22 15:40:00,9.34,9.41,9.26,9.3,96900.0,9.34,9.41,9.26,9.3,96900.0
2009-04-22 15:50:00,9.31,9.35,9.22,9.26,103600.0,9.31,9.35,9.22,9.26,103600.0
2009-04-23 09:30:00,9.25,9.25,9.09,9.13,29100.0,9.25,9.25,9.09,9.13,29100.0
2009-04-23 09:40:00,9.16,9.24,9.16,9.19,12100.0,9.16,9.24,9.16,9.19,12100.0
2009-04-23 09:50:00,9.19,9.22,9.04,9.06,12000.0,9.19,9.22,9.04,9.06,12000.0
2009-04-23 10:00:00,9.04,9.04,8.94,8.98,24600.0,9.04,9.04,8.94,8.98,24600.0
2009-04-23 10:10:00,8.98,9.01,8.98,8.99,17000.0,8.98,9.01,8.98,8.99,17000.0
2009-04-23 10:20:00,9.0,9.06,8.99,9.02,22400.0,9.0,9.06,8.99,9.02,22400.0
2009-04-23 10:30:00,9.02,9.1,9.0,9.07,20100.0,9.02,9.1,9.0,9.07,20100.0
2009-04-23 10:40:00,9.08,9.1,9.01,9.04,16500.0,9.08,9.1,9.01,9.04,16500.0
2009-04-23 10:50:00,9.04,9.06,9.0,9.0,18800.0,9.04,9.06,9.0,9.0,18800.0
2009-04-23 11:00:00,9.0,9.03,8.98,9.02,10700.0,9.0,9.03,8.98,9.02,10700.0
2009-04-23 11:10:00,9.02,9.02,8.95,8.99,20900.0,9.02,9.02,8.95,8.99,20900.0
2009-04-23 11:20:00,8.99,9.02,8.91,8.95,30400.0,8.99,9.02,8.91,8.95,30400.0
2009-04-23 11:30:00,8.96,8.98,8.91,8.91,27600.0,8.96,8.98,8.91,8.91,27600.0
2009-04-23 11:40:00,8.92,8.92,8.87,8.9,24800.0,8.92,8.92,8.87,8.9,24800.0
2009-04-23 11:50:00,8.91,8.91,8.84,8.88,13500.0,8.91,8.91,8.84,8.88,13500.0
2009-04-23 12:00:00,8.89,8.92,8.89,8.89,8400.0,8.89,8.92,8.89,8.89,8400.0
2009-04-23 12:10:00,8.89,8.97,8.89,8.95,9900.0,8.89,8.97,8.89,8.95,9900.0
2009-04-23 12:20:00,8.96,8.96,8.86,8.87,47000.0,8.96,8.96,8.86,8.87,47000.0
2009-04-23 12:30:00,8.87,8.9,8.84,8.9,19400.0,8.87,8.9,8.84,8.9,19400.0
2009-04-23 12:40:00,8.9,8.94,8.89,8.93,4500.0,8.9,8.94,8.89,8.93,4500.0
2009-04-23 12:50:00,8.91,8.94,8.9,8.92,4200.0,8.91,8.94,8.9,8.92,4200.0
2009-04-23 13:00:00,8.93,8.98,8.93,8.95,12700.0,8.93,8.98,8.93,8.95,12700.0
2009-04-23 13:10:00,8.95,8.98,8.9,8.97,18400.0,8.95,8.98,8.9,8.97,18400.0
2009-04-23 13:20:00,8.96,8.98,8.95,8.95,21800.0,8.96,8.98,8.95,8.95,21800.0
2009-04-23 13:30:00,8.94,8.94,8.88,8.89,16500.0,8.94,8.94,8.88,8.89,16500.0
2009-04-23 13:40:00,8.89,8.92,8.86,8.88,20900.0,8.89,8.92,8.86,8.88,20900.0
2009-04-23 13:50:00,8.88,8.92,8.86,8.92,7900.0,8.88,8.92,8.86,8.92,7900.0
2009-04-23 14:00:00,8.92,8.93,8.86,8.87,22100.0,8.92,8.93,8.86,8.87,22100.0
2009-04-23 14:10:00,8.86,8.89,8.86,8.88,24600.0,8.86,8.89,8.86,8.88,24600.0
2009-04-23 14:20:00,8.88,8.9,8.86,8.88,36600.0,8.88,8.9,8.86,8.88,36600.0
2009-04-23 14:30:00,8.88,8.91,8.87,8.91,30500.0,8.88,8.91,8.87,8.91,30500.0
2009-04-23 14:40:00,8.92,8.92,8.87,8.88,35000.0,8.92,8.92,8.87,8.88,35000.0
2009-04-23 14:50:00,8.88,8.89,8.85,8.88,26400.0,8.88,8.89,8.85,8.88,26400.0
2009-04-23 15:00:00,8.89,8.94,8.85,8.88,27700.0,8.89,8.94,8.85,8.88,27700.0
2009-04-23 15:10:00,8.88,8.89,8.81,8.83,41700.0,8.88,8.89,8.81,8.83,41700.0
2009-04-23 15:20:00,8.82,8.89,8.8,8.83,21100.0,8.82,8.89,8.8,8.83,21100.0
2009-04-23 15:30:00,8.83,8.87,8.78,8.84,39500.0,8.83,8.87,8.78,8.84,39500.0
2009-04-23 15:40:00,8.85,8.92,8.85,8.87,32100.0,8.85,8.92,8.85,8.87,32100.0
2009-04-23 15:50:00,8.87,8.89,8.85,8.87,128800.0,8.87,8.89,8.85,8.87,128800.0
2009-04-24 09:30:00,8.92,9.0,8.83,8.86,16200.0,8.92,9.0,8.83,8.86,16200.0
2009-04-24 09:40:00,8.86,8.87,8.79,8.79,11100.0,8.86,8.87,8.79,8.79,11100.0
2009-04-24 09:50:00,8.79,8.82,8.79,8.8,43600.0,8.79,8.82,8.79,8.8,43600.0
2009-04-24 10:00:00,8.79,8.8,8.76,8.76,27600.0,8.79,8.8,8.76,8.76,27600.0
2009-04-24 10:10:00,8.77,8.8,8.77,8.8,35000.0,8.77,8.8,8.77,8.8,35000.0
2009-04-24 10:20:00,8.8,8.85,8.8,8.84,24500.0,8.8,8.85,8.8,8.84,24500.0
2009-04-24 10:30:00,8.84,8.87,8.82,8.85,13400.0,8.84,8.87,8.82,8.85,13400.0
2009-04-24 10:40:00,8.85,8.88,8.85,8.87,20400.0,8.85,8.88,8.85,8.87,20400.0
2009-04-24 10:50:00,8.87,8.9,8.87,8.9,22200.0,8.87,8.9,8.87,8.9,22200.0
2009-04-24 11:00:00,8.9,8.9,8.87,8.88,9300.0,8.9,8.9,8.87,8.88,9300.0
2009-04-24 11:10:00,8.89,8.91,8.87,8.89,13000.0,8.89,8.91,8.87,8.89,13000.0
2009-04-24 11:20:00,8.89,8.91,8.89,8.9,14600.0,8.89,8.91,8.89,8.9,14600.0
2009-04-24 11:30:00,8.9,8.92,8.9,8.92,17900.0,8.9,8.92,8.9,8.92,17900.0
2009-04-24 11:40:00,8.92,8.97,8.91,8.97,18400.0,8.92,8.97,8.91,8.97,18400.0
2009-04-24 11:50:00,8.98,8.98,8.93,8.94,14200.0,8.98,8.98,8.93,8.94,14200.0
2009-04-24 12:00:00,8.94,8.94,8.89,8.89,30700.0,8.94,8.94,8.89,8.89,30700.0
2009-04-24 12:10:00,8.89,8.92,8.87,8.91,14300.0,8.89,8.92,8.87,8.91,14300.0
2009-04-24 12:20:00,8.91,8.95,8.91,8.94,8700.0,8.91,8.95,8.91,8.94,8700.0
2009-04-24 12:30:00,8.94,8.94,8.93,8.94,17600.0,8.94,8.94,8.93,8.94,17600.0
2009-04-24 12:40:00,8.94,8.94,8.87,8.87,34300.0,8.94,8.94,8.87,8.87,34300.0
2009-04-24 12:50:00,8.87,8.88,8.85,8.86,20900.0,8.87,8.88,8.85,8.86,20900.0
2009-04-24 13:00:00,8.86,8.87,8.85,8.87,14400.0,8.86,8.87,8.85,8.87,14400.0
2009-04-24 13:10:00,8.87,8.87,8.82,8.84,11900.0,8.87,8.87,8.82,8.84,11900.0
2009-04-24 13:20:00,8.84,8.88,8.84,8.88,12600.0,8.84,8.88,8.84,8.88,12600.0
2009-04-24 13:30:00,8.87,8.87,8.83,8.84,26000.0,8.87,8.87,8.83,8.84,26000.0
2009-04-24 13:40:00,8.85,8.88,8.84,8.88,19800.0,8.85,8.88,8.84,8.88,19800.0
2009-04-24 13:50:00,8.87,8.89,8.87,8.89,32500.0,8.87,8.89,8.87,8.89,32500.0
2009-04-24 14:00:00,8.9,8.92,8.81,8.84,50500.0,8.9,8.92,8.81,8.84,50500.0
2009-04-24 14:10:00,8.84,8.88,8.8,8.85,19800.0,8.84,8.88,8.8,8.85,19800.0
2009-04-24 14:20:00,8.85,8.87,8.83,8.84,9200.0,8.85,8.87,8.83,8.84,9200.0
2009-04-24 14:30:00,8.87,8.88,8.83,8.87,13100.0,8.87,8.88,8.83,8.87,13100.0
2009-04-24 14:40:00,8.87,8.88,8.83,8.83,13400.0,8.87,8.88,8.83,8.83,13400.0
2009-04-24 14:50:00,8.84,8.9,8.83,8.9,30100.0,8.84,8.9,8.83,8.9,30100.0
2009-04-24 15:00:00,8.91,8.93,8.88,8.9,33000.0,8.91,8.93,8.88,8.9,33000.0
2009-04-24 15:10:00,8.91,8.91,8.87,8.88,26200.0,8.91,8.91,8.87,8.88,26200.0
2009-04-24 15:20:00,8.87,8.91,8.84,8.87,21300.0,8.87,8.91,8.84,8.87,21300.0
2009-04-24 15:30:00,8.88,8.9,8.84,8.87,37100.0,8.88,8.9,8.84,8.87,37100.0
2009-04-24 15:40:00,8.87,8.9,8.85,8.88,29900.0,8.87,8.9,8.85,8.88,29900.0
2009-04-24 15:50:00,8.88,8.92,8.81,8.85,87100.0,8.88,8.92,8.81,8.85,87100.0
2009-04-27 09:30:00,8.78,8.78,8.58,8.74,34900.0,8.78,8.78,8.58,8.74,34900.0
2009-04-27 09:40:00,8.74,8.8,8.62,8.73,58200.0,8.74,8.8,8.62,8.73,58200.0
2009-04-27 09:50:00,8.74,8.82,8.73,8.8,22700.0,8.74,8.82,8.73,8.8,22700.0
2009-04-27 10:00:00,8.8,8.83,8.73,8.73,17100.0,8.8,8.83,8.73,8.73,17100.0
2009-04-27 10:10:00,8.73,8.84,8.71,8.84,8000.0,8.73,8.84,8.71,8.84,8000.0
2009-04-27 10:20:00,8.84,8.88,8.81,8.87,8600.0,8.84,8.88,8.81,8.87,8600.0
2009-04-27 10:30:00,8.86,8.88,8.86,8.88,12900.0,8.86,8.88,8.86,8.88,12900.0
2009-04-27 10:40:00,8.88,8.92,8.88,8.91,11800.0,8.88,8.92,8.88,8.91,11800.0
2009-04-27 10:50:00,8.92,8.94,8.89,8.94,18900.0,8.92,8.94,8.89,8.94,18900.0
2009-04-27 11:00:00,8.94,8.94,8.89,8.9,4600.0,8.94,8.94,8.89,8.9,4600.0
2009-04-27 11:10:00,8.9,8.92,8.89,8.91,17900.0,8.9,8.92,8.89,8.91,17900.0
2009-04-27 11:20:00,8.91,8.92,8.89,8.9,12100.0,8.91,8.92,8.89,8.9,12100.0
2009-04-27 11:30:00,8.9,8.91,8.89,8.9,18400.0,8.9,8.91,8.89,8.9,18400.0
2009-04-27 11:40:00,8.9,8.92,8.9,8.92,6400.0,8.9,8.92,8.9,8.92,6400.0
2009-04-27 11:50:00,8.91,8.93,8.9,8.92,9300.0,8.91,8.93,8.9,8.92,9300.0
2009-04-27 12:00:00,8.92,8.94,8.92,8.93,7500.0,8.92,8.94,8.92,8.93,7500.0
2009-04-27 12:10:00,8.92,8.94,8.92,8.92,8700.0,8.92,8.94,8.92,8.92,8700.0
2009-04-27 12:20:00,8.92,8.93,8.92,8.92,8300.0,8.92,8.93,8.92,8.92,8300.0
2009-04-27 12:30:00,8.92,8.95,8.92,8.94,12600.0,8.92,8.95,8.92,8.94,12600.0
2009-04-27 12:40:00,8.95,8.95,8.87,8.89,10600.0,8.95,8.95,8.87,8.89,10600.0
2009-04-27 12:50:00,8.89,8.89,8.83,8.83,20300.0,8.89,8.89,8.83,8.83,20300.0
2009-04-27 13:00:00,8.83,8.83,8.74,8.78,10700.0,8.83,8.83,8.74,8.78,10700.0
2009-04-27 13:10:00,8.78,8.79,8.76,8.76,8600.0,8.78,8.79,8.76,8.76,8600.0
2009-04-27 13:20:00,8.74,8.76,8.74,8.75,5600.0,8.74,8.76,8.74,8.75,5600.0
2009-04-27 13:30:00,8.74,8.74,8.67,8.67,24200.0,8.74,8.74,8.67,8.67,24200.0
2009-04-27 13:40:00,8.67,8.7,8.67,8.69,9900.0,8.67,8.7,8.67,8.69,9900.0
2009-04-27 13:50:00,8.69,8.72,8.69,8.72,17000.0,8.69,8.72,8.69,8.72,17000.0
2009-04-27 14:00:00,8.71,8.72,8.68,8.72,15200.0,8.71,8.72,8.68,8.72,15200.0
2009-04-27 14:10:00,8.71,8.75,8.69,8.73,39600.0,8.71,8.75,8.69,8.73,39600.0
2009-04-27 14:20:00,8.73,8.73,8.7,8.71,11200.0,8.73,8.73,8.7,8.71,11200.0
2009-04-27 14:30:00,8.72,8.77,8.72,8.75,16100.0,8.72,8.77,8.72,8.75,16100.0
2009-04-27 14:40:00,8.76,8.79,8.76,8.77,12400.0,8.76,8.79,8.76,8.77,12400.0
2009-04-27 14:50:00,8.78,8.8,8.73,8.75,27100.0,8.78,8.8,8.73,8.75,27100.0
2009-04-27 15:00:00,8.75,8.76,8.69,8.7,6100.0,8.75,8.76,8.69,8.7,6100.0
2009-04-27 15:10:00,8.7,8.79,8.7,8.76,15300.0,8.7,8.79,8.7,8.76,15300.0
2009-04-27 15:20:00,8.78,8.79,8.74,8.75,75100.0,8.78,8.79,8.74,8.75,75100.0
2009-04-27 15:30:00,8.75,8.78,8.72,8.76,27200.0,8.75,8.78,8.72,8.76,27200.0
2009-04-27 15:40:00,8.75,8.81,8.74,8.81,33600.0,8.75,8.81,8.74,8.81,33600.0
2009-04-27 15:50:00,8.8,8.8,8.72,8.75,63800.0,8.8,8.8,8.72,8.75,63800.0
2009-04-28 09:30:00,8.54,8.67,8.51,8.53,34400.0,8.54,8.67,8.51,8.53,34400.0
2009-04-28 09:40:00,8.52,8.56,8.5,8.51,43700.0,8.52,8.56,8.5,8.51,43700.0
2009-04-28 09:50:00,8.52,8.57,8.51,8.56,21700.0,8.52,8.57,8.51,8.56,21700.0
2009-04-28 10:00:00,8.56,8.7,8.56,8.64,48000.0,8.56,8.7,8.56,8.64,48000.0
2009-04-28 10:10:00,8.67,8.67,8.6,8.63,12300.0,8.67,8.67,8.6,8.63,12300.0
2009-04-28 10:20:00,8.64,8.73,8.64,8.71,13300.0,8.64,8.73,8.64,8.71,13300.0
2009-04-28 10:30:00,8.71,8.74,8.68,8.74,18000.0,8.71,8.74,8.68,8.74,18000.0
2009-04-28 10:40:00,8.74,8.78,8.74,8.78,15900.0,8.74,8.78,8.74,8.78,15900.0
2009-04-28 10:50:00,8.78,8.78,8.72,8.74,11300.0,8.78,8.78,8.72,8.74,11300.0
2009-04-28 11:00:00,8.74,8.77,8.73,8.76,7800.0,8.74,8.77,8.73,8.76,7800.0
2009-04-28 11:10:00,8.76,8.76,8.68,8.69,11900.0,8.76,8.76,8.68,8.69,11900.0
2009-04-28 11:20:00,8.68,8.73,8.68,8.68,8400.0,8.68,8.73,8.68,8.68,8400.0
2009-04-28 11:30:00,8.68,8.76,8.68,8.71,33500.0,8.68,8.76,8.68,8.71,33500.0
2009-04-28 11:40:00,8.71,8.72,8.69,8.69,3900.0,8.71,8.72,8.69,8.69,3900.0
2009-04-28 11:50:00,8.68,8.71,8.68,8.69,4300.0,8.68,8.71,8.68,8.69,4300.0
2009-04-28 12:00:00,8.7,8.76,8.7,8.75,4400.0,8.7,8.76,8.7,8.75,4400.0
2009-04-28 12:10:00,8.76,8.76,8.72,8.73,2100.0,8.76,8.76,8.72,8.73,2100.0
2009-04-28 12:20:00,8.72,8.81,8.72,8.77,8300.0,8.72,8.81,8.72,8.77,8300.0
2009-04-28 12:30:00,8.77,8.81,8.76,8.76,6000.0,8.77,8.81,8.76,8.76,6000.0
2009-04-28 12:40:00,8.76,8.76,8.73,8.76,6600.0,8.76,8.76,8.73,8.76,6600.0
2009-04-28 12:50:00,8.76,8.77,8.69,8.69,25800.0,8.76,8.77,8.69,8.69,25800.0
2009-04-28 13:00:00,8.69,8.73,8.68,8.69,21500.0,8.69,8.73,8.68,8.69,21500.0
2009-04-28 13:10:00,8.69,8.72,8.68,8.71,13200.0,8.69,8.72,8.68,8.71,13200.0
2009-04-28 13:20:00,8.71,8.72,8.68,8.68,11400.0,8.71,8.72,8.68,8.68,11400.0
2009-04-28 13:30:00,8.68,8.73,8.68,8.73,11000.0,8.68,8.73,8.68,8.73,11000.0
2009-04-28 13:40:00,8.73,8.73,8.69,8.7,8600.0,8.73,8.73,8.69,8.7,8600.0
2009-04-28 13:50:00,8.69,8.7,8.65,8.67,15100.0,8.69,8.7,8.65,8.67,15100.0
2009-04-28 14:00:00,8.67,8.72,8.67,8.7,12500.0,8.67,8.72,8.67,8.7,12500.0
2009-04-28 14:10:00,8.7,8.74,8.7,8.72,14000.0,8.7,8.74,8.7,8.72,14000.0
2009-04-28 14:20:00,8.71,8.78,8.71,8.76,10300.0,8.71,8.78,8.71,8.76,10300.0
2009-04-28 14:30:00,8.77,8.83,8.77,8.83,19200.0,8.77,8.83,8.77,8.83,19200.0
2009-04-28 14:40:00,8.82,8.83,8.74,8.74,15000.0,8.82,8.83,8.74,8.74,15000.0
2009-04-28 14:50:00,8.74,8.8,8.74,8.76,17000.0,8.74,8.8,8.74,8.76,17000.0
2009-04-28 15:00:00,8.76,8.81,8.69,8.75,28700.0,8.76,8.81,8.69,8.75,28700.0
2009-04-28 15:10:00,8.75,8.77,8.68,8.68,14800.0,8.75,8.77,8.68,8.68,14800.0
2009-04-28 15:20:00,8.68,8.75,8.68,8.69,20900.0,8.68,8.75,8.68,8.69,20900.0
2009-04-28 15:30:00,8.68,8.74,8.67,8.71,14000.0,8.68,8.74,8.67,8.71,14000.0
2009-04-28 15:40:00,8.71,8.71,8.66,8.67,28300.0,8.71,8.71,8.66,8.67,28300.0
2009-04-28 15:50:00,8.67,8.73,8.65,8.67,55300.0,8.67,8.73,8.65,8.67,55300.0
2009-04-29 09:30:00,8.76,8.94,8.75,8.94,14700.0,8.76,8.94,8.75,8.94,14700.0
2009-04-29 09:40:00,8.95,8.95,8.88,8.94,21800.0,8.95,8.95,8.88,8.94,21800.0
2009-04-29 09:50:00,8.95,9.05,8.94,9.02,20000.0,8.95,9.05,8.94,9.02,20000.0
2009-04-29 10:00:00,9.02,9.02,8.98,9.0,12700.0,9.02,9.02,8.98,9.0,12700.0
2009-04-29 10:10:00,9.01,9.06,9.0,9.05,13500.0,9.01,9.06,9.0,9.05,13500.0
2009-04-29 10:20:00,9.05,9.09,9.04,9.08,13800.0,9.05,9.09,9.04,9.08,13800.0
2009-04-29 10:30:00,9.07,9.09,9.06,9.09,7700.0,9.07,9.09,9.06,9.09,7700.0
2009-04-29 10:40:00,9.09,9.11,9.07,9.08,20600.0,9.09,9.11,9.07,9.08,20600.0
2009-04-29 10:50:00,9.07,9.1,9.07,9.1,11900.0,9.07,9.1,9.07,9.1,11900.0
2009-04-29 11:00:00,9.09,9.1,9.07,9.09,11700.0,9.09,9.1,9.07,9.09,11700.0
2009-04-29 11:10:00,9.09,9.14,9.09,9.14,5300.0,9.09,9.14,9.09,9.14,5300.0
2009-04-29 11:20:00,9.14,9.21,9.14,9.21,17600.0,9.14,9.21,9.14,9.21,17600.0
2009-04-29 11:30:00,9.21,9.21,9.19,9.2,10300.0,9.21,9.21,9.19,9.2,10300.0
2009-04-29 11:40:00,9.21,9.21,9.19,9.19,7400.0,9.21,9.21,9.19,9.19,7400.0
2009-04-29 11:50:00,9.19,9.2,9.15,9.15,7800.0,9.19,9.2,9.15,9.15,7800.0
2009-04-29 12:00:00,9.15,9.16,9.14,9.16,5100.0,9.15,9.16,9.14,9.16,5100.0
2009-04-29 12:10:00,9.15,9.17,9.15,9.16,6000.0,9.15,9.17,9.15,9.16,6000.0
2009-04-29 12:20:00,9.16,9.16,9.13,9.14,8300.0,9.16,9.16,9.13,9.14,8300.0
2009-04-29 12:30:00,9.14,9.15,9.13,9.15,3900.0,9.14,9.15,9.13,9.15,3900.0
2009-04-29 12:40:00,9.15,9.15,9.1,9.1,16700.0,9.15,9.15,9.1,9.1,16700.0
2009-04-29 12:50:00,9.1,9.1,9.08,9.09,4500.0,9.1,9.1,9.08,9.09,4500.0
2009-04-29 13:00:00,9.09,9.1,9.08,9.08,6300.0,9.09,9.1,9.08,9.08,6300.0
2009-04-29 13:10:00,9.08,9.09,9.06,9.07,5900.0,9.08,9.09,9.06,9.07,5900.0
2009-04-29 13:20:00,9.07,9.16,9.07,9.15,14200.0,9.07,9.16,9.07,9.15,14200.0
2009-04-29 13:30:00,9.14,9.16,9.13,9.13,12700.0,9.14,9.16,9.13,9.13,12700.0
2009-04-29 13:40:00,9.13,9.14,9.12,9.12,1300.0,9.13,9.14,9.12,9.12,1300.0
2009-04-29 13:50:00,9.12,9.12,9.09,9.1,9500.0,9.12,9.12,9.09,9.1,9500.0
2009-04-29 14:00:00,9.1,9.11,9.08,9.1,4000.0,9.1,9.11,9.08,9.1,4000.0
2009-04-29 14:10:00,9.09,9.12,8.99,9.04,12600.0,9.09,9.12,8.99,9.04,12600.0
2009-04-29 14:20:00,9.01,9.11,9.01,9.11,9700.0,9.01,9.11,9.01,9.11,9700.0
2009-04-29 14:30:00,9.1,9.15,9.1,9.15,13900.0,9.1,9.15,9.1,9.15,13900.0
2009-04-29 14:40:00,9.15,9.15,9.06,9.07,16600.0,9.15,9.15,9.06,9.07,16600.0
2009-04-29 14:50:00,9.07,9.09,9.04,9.07,8800.0,9.07,9.09,9.04,9.07,8800.0
2009-04-29 15:00:00,9.07,9.11,9.05,9.08,13100.0,9.07,9.11,9.05,9.08,13100.0
2009-04-29 15:10:00,9.08,9.15,9.08,9.11,14000.0,9.08,9.15,9.08,9.11,14000.0
2009-04-29 15:20:00,9.11,9.15,9.11,9.11,44100.0,9.11,9.15,9.11,9.11,44100.0
2009-04-29 15:30:00,9.11,9.13,9.08,9.09,26200.0,9.11,9.13,9.08,9.09,26200.0
2009-04-29 15:40:00,9.08,9.09,9.02,9.06,30700.0,9.08,9.09,9.02,9.06,30700.0
2009-04-29 15:50:00,9.08,9.11,9.05,9.1,65400.0,9.08,9.11,9.05,9.1,65400.0
2009-04-30 09:30:00,9.15,9.24,9.13,9.2,43200.0,9.15,9.24,9.13,9.2,43200.0
2009-04-30 09:40:00,9.2,9.25,9.19,9.25,20600.0,9.2,9.25,9.19,9.25,20600.0
2009-04-30 09:50:00,9.25,9.27,9.18,9.18,23200.0,9.25,9.27,9.18,9.18,23200.0
2009-04-30 10:00:00,9.18,9.26,9.13,9.25,20400.0,9.18,9.26,9.13,9.25,20400.0
2009-04-30 10:10:00,9.26,9.27,9.25,9.25,5200.0,9.26,9.27,9.25,9.25,5200.0
2009-04-30 10:20:00,9.25,9.26,9.23,9.25,6300.0,9.25,9.26,9.23,9.25,6300.0
2009-04-30 10:30:00,9.26,9.26,9.25,9.25,5200.0,9.26,9.26,9.25,9.25,5200.0
2009-04-30 10:40:00,9.26,9.26,9.08,9.14,39500.0,9.26,9.26,9.08,9.14,39500.0
2009-04-30 10:50:00,9.14,9.18,9.14,9.17,11900.0,9.14,9.18,9.14,9.17,11900.0
2009-04-30 11:00:00,9.17,9.18,9.14,9.16,14900.0,9.17,9.18,9.14,9.16,14900.0
2009-04-30 11:10:00,9.16,9.17,9.11,9.11,14100.0,9.16,9.17,9.11,9.11,14100.0
2009-04-30 11:20:00,9.11,9.12,9.08,9.09,12600.0,9.11,9.12,9.08,9.09,12600.0
2009-04-30 11:30:00,9.08,9.1,9.02,9.06,30200.0,9.08,9.1,9.02,9.06,30200.0
2009-04-30 11:40:00,9.06,9.07,9.05,9.06,7500.0,9.06,9.07,9.05,9.06,7500.0
2009-04-30 11:50:00,9.06,9.07,9.04,9.06,9900.0,9.06,9.07,9.04,9.06,9900.0
2009-04-30 12:00:00,9.06,9.08,9.04,9.05,17800.0,9.06,9.08,9.04,9.05,17800.0
2009-04-30 12:10:00,9.06,9.06,9.05,9.06,4100.0,9.06,9.06,9.05,9.06,4100.0
2009-04-30 12:20:00,9.06,9.07,9.05,9.07,10900.0,9.06,9.07,9.05,9.07,10900.0
2009-04-30 12:30:00,9.07,9.07,9.03,9.03,13900.0,9.07,9.07,9.03,9.03,13900.0
2009-04-30 12:40:00,9.04,9.04,8.97,8.97,25700.0,9.04,9.04,8.97,8.97,25700.0
2009-04-30 12:50:00,8.96,9.0,8.95,9.0,10800.0,8.96,9.0,8.95,9.0,10800.0
2009-04-30 13:00:00,9.0,9.04,8.99,9.04,6300.0,9.0,9.04,8.99,9.04,6300.0
2009-04-30 13:10:00,9.04,9.05,9.0,9.0,14000.0,9.04,9.05,9.0,9.0,14000.0
2009-04-30 13:20:00,9.0,9.02,8.98,9.01,12000.0,9.0,9.02,8.98,9.01,12000.0
2009-04-30 13:30:00,9.01,9.02,8.98,8.98,10200.0,9.01,9.02,8.98,8.98,10200.0
2009-04-30 13:40:00,8.98,8.98,8.95,8.96,5800.0,8.98,8.98,8.95,8.96,5800.0
2009-04-30 13:50:00,8.95,9.0,8.95,9.0,8000.0,8.95,9.0,8.95,9.0,8000.0
2009-04-30 14:00:00,8.99,9.01,8.99,9.0,3900.0,8.99,9.01,8.99,9.0,3900.0
2009-04-30 14:10:00,9.0,9.01,8.98,9.01,5700.0,9.0,9.01,8.98,9.01,5700.0
2009-04-30 14:20:00,9.02,9.04,9.02,9.03,6700.0,9.02,9.04,9.02,9.03,6700.0
2009-04-30 14:30:00,9.03,9.06,9.02,9.03,12100.0,9.03,9.06,9.02,9.03,12100.0
2009-04-30 14:40:00,9.04,9.06,9.02,9.05,13800.0,9.04,9.06,9.02,9.05,13800.0
2009-04-30 14:50:00,9.04,9.11,9.04,9.1,10700.0,9.04,9.11,9.04,9.1,10700.0
2009-04-30 15:00:00,9.11,9.13,9.09,9.1,32500.0,9.11,9.13,9.09,9.1,32500.0
2009-04-30 15:10:00,9.09,9.11,9.09,9.09,34700.0,9.09,9.11,9.09,9.09,34700.0
2009-04-30 15:20:00,9.09,9.16,9.09,9.16,56500.0,9.09,9.16,9.09,9.16,56500.0
2009-04-30 15:30:00,9.17,9.17,9.11,9.12,21700.0,9.17,9.17,9.11,9.12,21700.0
2009-04-30 15:40:00,9.11,9.19,9.09,9.12,37200.0,9.11,9.19,9.09,9.12,37200.0
2009-04-30 15:50:00,9.13,9.19,9.06,9.08,104100.0,9.13,9.19,9.06,9.08,104100.0
2009-05-01 09:30:00,9.13,9.27,9.13,9.13,37300.0,9.13,9.27,9.13,9.13,37300.0
2009-05-01 09:40:00,9.14,9.15,9.04,9.04,18600.0,9.14,9.15,9.04,9.04,18600.0
2009-05-01 09:50:00,9.05,9.13,9.03,9.12,19000.0,9.05,9.13,9.03,9.12,19000.0
2009-05-01 10:00:00,9.12,9.14,9.11,9.13,10600.0,9.12,9.14,9.11,9.13,10600.0
2009-05-01 10:10:00,9.11,9.11,9.05,9.05,12900.0,9.11,9.11,9.05,9.05,12900.0
2009-05-01 10:20:00,9.05,9.07,9.02,9.03,9700.0,9.05,9.07,9.02,9.03,9700.0
2009-05-01 10:30:00,9.04,9.09,9.03,9.09,8400.0,9.04,9.09,9.03,9.09,8400.0
2009-05-01 10:40:00,9.08,9.09,9.05,9.09,8700.0,9.08,9.09,9.05,9.09,8700.0
2009-05-01 10:50:00,9.09,9.09,9.06,9.06,6300.0,9.09,9.09,9.06,9.06,6300.0
2009-05-01 11:00:00,9.07,9.07,9.06,9.07,7000.0,9.07,9.07,9.06,9.07,7000.0
2009-05-01 11:10:00,9.06,9.07,9.06,9.06,8200.0,9.06,9.07,9.06,9.06,8200.0
2009-05-01 11:20:00,9.05,9.06,9.0,9.01,11800.0,9.05,9.06,9.0,9.01,11800.0
2009-05-01 11:30:00,9.01,9.09,8.99,9.09,40700.0,9.01,9.09,8.99,9.09,40700.0
2009-05-01 11:40:00,9.09,9.12,9.09,9.09,8200.0,9.09,9.12,9.09,9.09,8200.0
2009-05-01 11:50:00,9.09,9.1,9.01,9.02,2800.0,9.09,9.1,9.01,9.02,2800.0
2009-05-01 12:00:00,9.02,9.03,9.01,9.02,10200.0,9.02,9.03,9.01,9.02,10200.0
2009-05-01 12:10:00,9.02,9.05,9.02,9.05,3500.0,9.02,9.05,9.02,9.05,3500.0
2009-05-01 12:20:00,9.04,9.05,9.01,9.01,6300.0,9.04,9.05,9.01,9.01,6300.0
2009-05-01 12:30:00,9.01,9.09,9.0,9.07,15200.0,9.01,9.09,9.0,9.07,15200.0
2009-05-01 12:40:00,9.05,9.06,8.99,9.0,20600.0,9.05,9.06,8.99,9.0,20600.0
2009-05-01 12:50:00,9.0,9.03,9.0,9.0,8100.0,9.0,9.03,9.0,9.0,8100.0
2009-05-01 13:00:00,9.01,9.01,8.99,8.99,13000.0,9.01,9.01,8.99,8.99,13000.0
2009-05-01 13:10:00,8.99,9.0,8.99,8.99,3200.0,8.99,9.0,8.99,8.99,3200.0
2009-05-01 13:20:00,9.0,9.0,8.99,8.99,6200.0,9.0,9.0,8.99,8.99,6200.0
2009-05-01 13:30:00,9.0,9.02,8.99,9.0,15500.0,9.0,9.02,8.99,9.0,15500.0
2009-05-01 13:40:00,9.0,9.01,8.99,8.99,7100.0,9.0,9.01,8.99,8.99,7100.0
2009-05-01 13:50:00,8.99,9.01,8.97,8.97,26700.0,8.99,9.01,8.97,8.97,26700.0
2009-05-01 14:00:00,8.98,8.98,8.95,8.95,20400.0,8.98,8.98,8.95,8.95,20400.0
2009-05-01 14:10:00,8.95,8.97,8.91,8.91,13500.0,8.95,8.97,8.91,8.91,13500.0
2009-05-01 14:20:00,8.91,8.93,8.89,8.89,9200.0,8.91,8.93,8.89,8.89,9200.0
2009-05-01 14:30:00,8.89,8.9,8.89,8.89,7200.0,8.89,8.9,8.89,8.89,7200.0
2009-05-01 14:40:00,8.89,8.9,8.85,8.86,10100.0,8.89,8.9,8.85,8.86,10100.0
2009-05-01 14:50:00,8.85,8.9,8.85,8.9,6900.0,8.85,8.9,8.85,8.9,6900.0
2009-05-01 15:00:00,8.9,8.94,8.89,8.91,11900.0,8.9,8.94,8.89,8.91,11900.0
2009-05-01 15:10:00,8.92,8.95,8.89,8.89,27600.0,8.92,8.95,8.89,8.89,27600.0
2009-05-01 15:20:00,8.88,8.9,8.86,8.86,12100.0,8.88,8.9,8.86,8.86,12100.0
2009-05-01 15:30:00,8.86,8.9,8.82,8.86,29200.0,8.86,8.9,8.82,8.86,29200.0
2009-05-01 15:40:00,8.86,8.86,8.83,8.86,21500.0,8.86,8.86,8.83,8.86,21500.0
2009-05-01 15:50:00,8.86,8.87,8.82,8.85,45800.0,8.86,8.87,8.82,8.85,45800.0
2009-05-04 09:30:00,8.83,8.85,8.76,8.78,50900.0,8.83,8.85,8.76,8.78,50900.0
2009-05-04 09:40:00,8.79,8.87,8.78,8.87,14700.0,8.79,8.87,8.78,8.87,14700.0
2009-05-04 09:50:00,8.87,8.93,8.86,8.88,24100.0,8.87,8.93,8.86,8.88,24100.0
2009-05-04 10:00:00,8.89,9.05,8.89,9.04,26100.0,8.89,9.05,8.89,9.04,26100.0
2009-05-04 10:10:00,9.05,9.06,9.0,9.04,17600.0,9.05,9.06,9.0,9.04,17600.0
2009-05-04 10:20:00,9.05,9.11,9.03,9.11,21700.0,9.05,9.11,9.03,9.11,21700.0
2009-05-04 10:30:00,9.11,9.15,9.05,9.1,29000.0,9.11,9.15,9.05,9.1,29000.0
2009-05-04 10:40:00,9.1,9.12,9.06,9.12,9500.0,9.1,9.12,9.06,9.12,9500.0
2009-05-04 10:50:00,9.11,9.12,9.1,9.1,6200.0,9.11,9.12,9.1,9.1,6200.0
2009-05-04 11:00:00,9.11,9.19,9.1,9.19,22200.0,9.11,9.19,9.1,9.19,22200.0
2009-05-04 11:10:00,9.18,9.2,9.1,9.1,36700.0,9.18,9.2,9.1,9.1,36700.0
2009-05-04 11:20:00,9.1,9.12,9.1,9.1,10100.0,9.1,9.12,9.1,9.1,10100.0
2009-05-04 11:30:00,9.1,9.13,9.1,9.12,14800.0,9.1,9.13,9.1,9.12,14800.0
2009-05-04 11:40:00,9.12,9.12,9.03,9.04,24700.0,9.12,9.12,9.03,9.04,24700.0
2009-05-04 11:50:00,9.03,9.04,9.02,9.02,14100.0,9.03,9.04,9.02,9.02,14100.0
2009-05-04 12:00:00,9.03,9.08,9.02,9.04,8000.0,9.03,9.08,9.02,9.04,8000.0
2009-05-04 12:10:00,9.05,9.06,9.02,9.03,7500.0,9.05,9.06,9.02,9.03,7500.0
2009-05-04 12:20:00,9.03,9.03,9.02,9.02,4000.0,9.03,9.03,9.02,9.02,4000.0
2009-05-04 12:30:00,9.02,9.06,9.02,9.05,13200.0,9.02,9.06,9.02,9.05,13200.0
2009-05-04 12:40:00,9.05,9.05,9.0,9.02,12900.0,9.05,9.05,9.0,9.02,12900.0
2009-05-04 12:50:00,9.02,9.02,9.0,9.01,4800.0,9.02,9.02,9.0,9.01,4800.0
2009-05-04 13:00:00,9.0,9.0,8.95,8.95,16400.0,9.0,9.0,8.95,8.95,16400.0
2009-05-04 13:10:00,8.95,8.98,8.95,8.97,13000.0,8.95,8.98,8.95,8.97,13000.0
2009-05-04 13:20:00,8.96,8.98,8.96,8.97,8300.0,8.96,8.98,8.96,8.97,8300.0
2009-05-04 13:30:00,8.96,8.98,8.96,8.98,7500.0,8.96,8.98,8.96,8.98,7500.0
2009-05-04 13:40:00,8.98,9.03,8.97,9.01,23300.0,8.98,9.03,8.97,9.01,23300.0
2009-05-04 13:50:00,9.02,9.02,9.0,9.02,8700.0,9.02,9.02,9.0,9.02,8700.0
2009-05-04 14:00:00,9.03,9.06,9.01,9.01,13100.0,9.03,9.06,9.01,9.01,13100.0
2009-05-04 14:10:00,9.01,9.02,9.01,9.01,3400.0,9.01,9.02,9.01,9.01,3400.0
2009-05-04 14:20:00,9.01,9.04,9.01,9.04,6800.0,9.01,9.04,9.01,9.04,6800.0
2009-05-04 14:30:00,9.03,9.05,8.96,8.99,19300.0,9.03,9.05,8.96,8.99,19300.0
2009-05-04 14:40:00,8.99,9.01,8.99,9.01,7300.0,8.99,9.01,8.99,9.01,7300.0
2009-05-04 14:50:00,9.01,9.01,8.98,9.0,10700.0,9.01,9.01,8.98,9.0,10700.0
2009-05-04 15:00:00,9.0,9.02,8.99,9.02,13600.0,9.0,9.02,8.99,9.02,13600.0
2009-05-04 15:10:00,9.01,9.03,8.98,8.99,22400.0,9.01,9.03,8.98,8.99,22400.0
2009-05-04 15:20:00,9.01,9.02,8.99,9.0,13700.0,9.01,9.02,8.99,9.0,13700.0
2009-05-04 15:30:00,9.0,9.03,8.95,9.0,37200.0,9.0,9.03,8.95,9.0,37200.0
2009-05-04 15:40:00,9.01,9.05,9.01,9.03,21700.0,9.01,9.05,9.01,9.03,21700.0
2009-05-04 15:50:00,9.04,9.13,9.04,9.11,110100.0,9.04,9.13,9.04,9.11,110100.0
2009-05-05 09:30:00,9.11,9.17,9.05,9.17,62900.0,9.11,9.17,9.05,9.17,62900.0
2009-05-05 09:40:00,9.16,9.16,8.99,9.0,29900.0,9.16,9.16,8.99,9.0,29900.0
2009-05-05 09:50:00,9.01,9.05,9.0,9.02,11300.0,9.01,9.05,9.0,9.02,11300.0
2009-05-05 10:00:00,9.03,9.04,8.93,8.96,23200.0,9.03,9.04,8.93,8.96,23200.0
2009-05-05 10:10:00,8.98,9.0,8.98,8.98,11900.0,8.98,9.0,8.98,8.98,11900.0
2009-05-05 10:20:00,8.98,8.99,8.98,8.98,11800.0,8.98,8.99,8.98,8.98,11800.0
2009-05-05 10:30:00,8.99,8.99,8.92,8.98,18100.0,8.99,8.99,8.92,8.98,18100.0
2009-05-05 10:40:00,8.98,8.99,8.96,8.97,15900.0,8.98,8.99,8.96,8.97,15900.0
2009-05-05 10:50:00,8.98,8.98,8.94,8.94,26700.0,8.98,8.98,8.94,8.94,26700.0
2009-05-05 11:00:00,8.93,8.95,8.91,8.91,30200.0,8.93,8.95,8.91,8.91,30200.0
2009-05-05 11:10:00,8.91,8.92,8.87,8.88,9800.0,8.91,8.92,8.87,8.88,9800.0
2009-05-05 11:20:00,8.88,8.88,8.83,8.86,24000.0,8.88,8.88,8.83,8.86,24000.0
2009-05-05 11:30:00,8.86,8.9,8.81,8.89,28100.0,8.86,8.9,8.81,8.89,28100.0
2009-05-05 11:40:00,8.9,8.9,8.89,8.9,9000.0,8.9,8.9,8.89,8.9,9000.0
2009-05-05 11:50:00,8.9,8.9,8.85,8.86,21600.0,8.9,8.9,8.85,8.86,21600.0
2009-05-05 12:00:00,8.86,8.92,8.86,8.91,25100.0,8.86,8.92,8.86,8.91,25100.0
2009-05-05 12:10:00,8.92,8.92,8.9,8.9,34600.0,8.92,8.92,8.9,8.9,34600.0
2009-05-05 12:20:00,8.9,8.91,8.85,8.9,19100.0,8.9,8.91,8.85,8.9,19100.0
2009-05-05 12:30:00,8.9,8.91,8.9,8.9,10700.0,8.9,8.91,8.9,8.9,10700.0
2009-05-05 12:40:00,8.9,8.93,8.9,8.9,17000.0,8.9,8.93,8.9,8.9,17000.0
2009-05-05 12:50:00,8.9,8.92,8.9,8.92,11300.0,8.9,8.92,8.9,8.92,11300.0
2009-05-05 13:00:00,8.91,8.93,8.9,8.9,12000.0,8.91,8.93,8.9,8.9,12000.0
2009-05-05 13:10:00,8.91,8.96,8.9,8.92,43800.0,8.91,8.96,8.9,8.92,43800.0
2009-05-05 13:20:00,8.92,8.92,8.9,8.9,17200.0,8.92,8.92,8.9,8.9,17200.0
2009-05-05 13:30:00,8.9,8.92,8.85,8.9,26500.0,8.9,8.92,8.85,8.9,26500.0
2009-05-05 13:40:00,8.9,8.91,8.9,8.9,9000.0,8.9,8.91,8.9,8.9,9000.0
2009-05-05 13:50:00,8.91,8.91,8.9,8.9,18100.0,8.91,8.91,8.9,8.9,18100.0
2009-05-05 14:00:00,8.9,8.91,8.9,8.9,10000.0,8.9,8.91,8.9,8.9,10000.0
2009-05-05 14:10:00,8.9,8.91,8.88,8.88,16700.0,8.9,8.91,8.88,8.88,16700.0
2009-05-05 14:20:00,8.88,8.88,8.83,8.83,18300.0,8.88,8.88,8.83,8.83,18300.0
2009-05-05 14:30:00,8.83,8.84,8.77,8.79,34200.0,8.83,8.84,8.77,8.79,34200.0
2009-05-05 14:40:00,8.8,8.85,8.8,8.84,8600.0,8.8,8.85,8.8,8.84,8600.0
2009-05-05 14:50:00,8.85,8.85,8.83,8.83,19300.0,8.85,8.85,8.83,8.83,19300.0
2009-05-05 15:00:00,8.82,8.86,8.82,8.84,9900.0,8.82,8.86,8.82,8.84,9900.0
2009-05-05 15:10:00,8.84,8.85,8.83,8.85,8700.0,8.84,8.85,8.83,8.85,8700.0
2009-05-05 15:20:00,8.85,8.85,8.83,8.84,32000.0,8.85,8.85,8.83,8.84,32000.0
2009-05-05 15:30:00,8.84,8.9,8.84,8.89,28200.0,8.84,8.9,8.84,8.89,28200.0
2009-05-05 15:40:00,8.88,8.89,8.82,8.89,44600.0,8.88,8.89,8.82,8.89,44600.0
2009-05-05 15:50:00,8.89,8.95,8.89,8.92,78400.0,8.89,8.95,8.89,8.92,78400.0
2009-05-06 09:30:00,8.99,8.99,8.89,8.94,18200.0,8.99,8.99,8.89,8.94,18200.0
2009-05-06 09:40:00,8.94,9.0,8.93,9.0,23200.0,8.94,9.0,8.93,9.0,23200.0
2009-05-06 09:50:00,9.0,9.0,8.98,8.98,11000.0,9.0,9.0,8.98,8.98,11000.0
2009-05-06 10:00:00,8.98,8.98,8.83,8.84,14400.0,8.98,8.98,8.83,8.84,14400.0
2009-05-06 10:10:00,8.84,8.84,8.77,8.78,19500.0,8.84,8.84,8.77,8.78,19500.0
2009-05-06 10:20:00,8.78,8.78,8.67,8.67,21000.0,8.78,8.78,8.67,8.67,21000.0
2009-05-06 10:30:00,8.68,8.73,8.67,8.73,9200.0,8.68,8.73,8.67,8.73,9200.0
2009-05-06 10:40:00,8.73,8.86,8.73,8.86,140900.0,8.73,8.86,8.73,8.86,140900.0
2009-05-06 10:50:00,8.86,8.92,8.86,8.91,20800.0,8.86,8.92,8.86,8.91,20800.0
2009-05-06 11:00:00,8.91,8.93,8.88,8.89,16900.0,8.91,8.93,8.88,8.89,16900.0
2009-05-06 11:10:00,8.89,8.91,8.87,8.87,13300.0,8.89,8.91,8.87,8.87,13300.0
2009-05-06 11:20:00,8.87,8.9,8.86,8.86,16100.0,8.87,8.9,8.86,8.86,16100.0
2009-05-06 11:30:00,8.86,8.87,8.86,8.86,12800.0,8.86,8.87,8.86,8.86,12800.0
2009-05-06 11:40:00,8.86,8.86,8.85,8.85,9700.0,8.86,8.86,8.85,8.85,9700.0
2009-05-06 11:50:00,8.85,8.9,8.85,8.88,13500.0,8.85,8.9,8.85,8.88,13500.0
2009-05-06 12:00:00,8.88,8.99,8.87,8.92,193100.0,8.88,8.99,8.87,8.92,193100.0
2009-05-06 12:10:00,8.94,9.0,8.9,8.99,171700.0,8.94,9.0,8.9,8.99,171700.0
2009-05-06 12:20:00,8.98,9.02,8.96,9.0,95800.0,8.98,9.02,8.96,9.0,95800.0
2009-05-06 12:30:00,9.0,9.01,8.96,8.98,117000.0,9.0,9.01,8.96,8.98,117000.0
2009-05-06 12:40:00,8.98,9.01,8.96,9.0,44300.0,8.98,9.01,8.96,9.0,44300.0
2009-05-06 12:50:00,9.01,9.01,8.96,8.97,63300.0,9.01,9.01,8.96,8.97,63300.0
2009-05-06 13:00:00,8.97,8.99,8.93,8.95,43600.0,8.97,8.99,8.93,8.95,43600.0
2009-05-06 13:10:00,8.95,8.97,8.95,8.96,12600.0,8.95,8.97,8.95,8.96,12600.0
2009-05-06 13:20:00,8.97,8.99,8.96,8.97,14900.0,8.97,8.99,8.96,8.97,14900.0
2009-05-06 13:30:00,8.97,9.01,8.97,9.0,62600.0,8.97,9.01,8.97,9.0,62600.0
2009-05-06 13:40:00,9.0,9.0,8.96,8.99,43300.0,9.0,9.0,8.96,8.99,43300.0
2009-05-06 13:50:00,8.99,9.0,8.99,9.0,14500.0,8.99,9.0,8.99,9.0,14500.0
2009-05-06 14:00:00,9.0,9.0,8.99,9.0,14300.0,9.0,9.0,8.99,9.0,14300.0
2009-05-06 14:10:00,9.0,9.01,8.99,9.0,33900.0,9.0,9.01,8.99,9.0,33900.0
2009-05-06 14:20:00,9.0,9.01,8.98,9.0,70100.0,9.0,9.01,8.98,9.0,70100.0
2009-05-06 14:30:00,8.99,9.0,8.99,9.0,31900.0,8.99,9.0,8.99,9.0,31900.0
2009-05-06 14:40:00,8.99,8.99,8.93,8.98,23400.0,8.99,8.99,8.93,8.98,23400.0
2009-05-06 14:50:00,8.99,9.0,8.95,8.95,65500.0,8.99,9.0,8.95,8.95,65500.0
2009-05-06 15:00:00,8.94,8.95,8.86,8.9,31700.0,8.94,8.95,8.86,8.9,31700.0
2009-05-06 15:10:00,8.91,8.93,8.9,8.92,20800.0,8.91,8.93,8.9,8.92,20800.0
2009-05-06 15:20:00,8.92,8.95,8.88,8.9,40100.0,8.92,8.95,8.88,8.9,40100.0
2009-05-06 15:30:00,8.9,8.95,8.89,8.92,34600.0,8.9,8.95,8.89,8.92,34600.0
2009-05-06 15:40:00,8.92,8.95,8.91,8.93,70800.0,8.92,8.95,8.91,8.93,70800.0
2009-05-06 15:50:00,8.93,8.99,8.91,8.96,141400.0,8.93,8.99,8.91,8.96,141400.0
2009-05-07 09:30:00,9.0,9.01,8.97,9.0,28800.0,9.0,9.01,8.97,9.0,28800.0
2009-05-07 09:40:00,9.0,9.0,8.96,8.98,37200.0,9.0,9.0,8.96,8.98,37200.0
2009-05-07 09:50:00,8.96,8.98,8.93,8.94,11700.0,8.96,8.98,8.93,8.94,11700.0
2009-05-07 10:00:00,8.94,8.95,8.82,8.85,38000.0,8.94,8.95,8.82,8.85,38000.0
2009-05-07 10:10:00,8.84,8.85,8.8,8.85,31800.0,8.84,8.85,8.8,8.85,31800.0
2009-05-07 10:20:00,8.84,8.84,8.7,8.75,32200.0,8.84,8.84,8.7,8.75,32200.0
2009-05-07 10:30:00,8.75,8.77,8.71,8.72,21900.0,8.75,8.77,8.71,8.72,21900.0
2009-05-07 10:40:00,8.72,8.73,8.71,8.72,15900.0,8.72,8.73,8.71,8.72,15900.0
2009-05-07 10:50:00,8.71,8.72,8.71,8.72,4800.0,8.71,8.72,8.71,8.72,4800.0
2009-05-07 11:00:00,8.71,8.8,8.71,8.73,93200.0,8.71,8.8,8.71,8.73,93200.0
2009-05-07 11:10:00,8.71,8.72,8.63,8.65,15300.0,8.71,8.72,8.63,8.65,15300.0
2009-05-07 11:20:00,8.65,8.65,8.56,8.62,46500.0,8.65,8.65,8.56,8.62,46500.0
2009-05-07 11:30:00,8.63,8.66,8.61,8.65,13900.0,8.63,8.66,8.61,8.65,13900.0
2009-05-07 11:40:00,8.66,8.68,8.64,8.67,6400.0,8.66,8.68,8.64,8.67,6400.0
2009-05-07 11:50:00,8.66,8.7,8.65,8.7,9600.0,8.66,8.7,8.65,8.7,9600.0
2009-05-07 12:00:00,8.7,8.72,8.7,8.72,17300.0,8.7,8.72,8.7,8.72,17300.0
2009-05-07 12:10:00,8.73,8.75,8.72,8.72,5200.0,8.73,8.75,8.72,8.72,5200.0
2009-05-07 12:20:00,8.72,8.74,8.72,8.73,2700.0,8.72,8.74,8.72,8.73,2700.0
2009-05-07 12:30:00,8.72,8.74,8.72,8.74,3700.0,8.72,8.74,8.72,8.74,3700.0
2009-05-07 12:40:00,8.74,8.75,8.72,8.72,8300.0,8.74,8.75,8.72,8.72,8300.0
2009-05-07 12:50:00,8.72,8.72,8.7,8.7,5900.0,8.72,8.72,8.7,8.7,5900.0
2009-05-07 13:00:00,8.71,8.73,8.69,8.69,15600.0,8.71,8.73,8.69,8.69,15600.0
2009-05-07 13:10:00,8.7,8.7,8.59,8.59,30800.0,8.7,8.7,8.59,8.59,30800.0
2009-05-07 13:20:00,8.6,8.61,8.59,8.6,14400.0,8.6,8.61,8.59,8.6,14400.0
2009-05-07 13:30:00,8.59,8.59,8.56,8.58,14800.0,8.59,8.59,8.56,8.58,14800.0
2009-05-07 13:40:00,8.57,8.57,8.51,8.51,24700.0,8.57,8.57,8.51,8.51,24700.0
2009-05-07 13:50:00,8.52,8.53,8.52,8.52,8700.0,8.52,8.53,8.52,8.52,8700.0
2009-05-07 14:00:00,8.52,8.54,8.5,8.52,24000.0,8.52,8.54,8.5,8.52,24000.0
2009-05-07 14:10:00,8.52,8.52,8.45,8.45,29500.0,8.52,8.52,8.45,8.45,29500.0
2009-05-07 14:20:00,8.46,8.47,8.45,8.46,8700.0,8.46,8.47,8.45,8.46,8700.0
2009-05-07 14:30:00,8.46,8.46,8.38,8.38,30900.0,8.46,8.46,8.38,8.38,30900.0
2009-05-07 14:40:00,8.38,8.62,8.36,8.55,187900.0,8.38,8.62,8.36,8.55,187900.0
2009-05-07 14:50:00,8.54,8.73,8.49,8.73,223000.0,8.54,8.73,8.49,8.73,223000.0
2009-05-07 15:00:00,8.72,8.92,8.71,8.85,247000.0,8.72,8.92,8.71,8.85,247000.0
2009-05-07 15:10:00,8.86,8.91,8.8,8.88,95000.0,8.86,8.91,8.8,8.88,95000.0
2009-05-07 15:20:00,8.89,8.9,8.87,8.9,64800.0,8.89,8.9,8.87,8.9,64800.0
2009-05-07 15:30:00,8.9,8.95,8.8,8.94,66300.0,8.9,8.95,8.8,8.94,66300.0
2009-05-07 15:40:00,8.94,8.95,8.86,8.9,84700.0,8.94,8.95,8.86,8.9,84700.0
2009-05-07 15:50:00,8.9,8.96,8.89,8.91,237300.0,8.9,8.96,8.89,8.91,237300.0
2009-05-08 09:30:00,9.0,9.0,8.86,8.87,28200.0,9.0,9.0,8.86,8.87,28200.0
2009-05-08 09:40:00,8.88,9.0,8.88,8.97,39600.0,8.88,9.0,8.88,8.97,39600.0
2009-05-08 09:50:00,8.98,9.0,8.9,8.9,42500.0,8.98,9.0,8.9,8.9,42500.0
2009-05-08 10:00:00,8.89,8.9,8.84,8.85,14400.0,8.89,8.9,8.84,8.85,14400.0
2009-05-08 10:10:00,8.84,8.84,8.74,8.76,16300.0,8.84,8.84,8.74,8.76,16300.0
2009-05-08 10:20:00,8.76,8.77,8.73,8.77,17300.0,8.76,8.77,8.73,8.77,17300.0
2009-05-08 10:30:00,8.76,8.83,8.76,8.82,10200.0,8.76,8.83,8.76,8.82,10200.0
2009-05-08 10:40:00,8.83,8.84,8.79,8.83,6000.0,8.83,8.84,8.79,8.83,6000.0
2009-05-08 10:50:00,8.82,8.86,8.79,8.83,8000.0,8.82,8.86,8.79,8.83,8000.0
2009-05-08 11:00:00,8.83,8.85,8.83,8.85,8700.0,8.83,8.85,8.83,8.85,8700.0
2009-05-08 11:10:00,8.85,8.9,8.84,8.9,7300.0,8.85,8.9,8.84,8.9,7300.0
2009-05-08 11:20:00,8.91,8.91,8.88,8.88,7100.0,8.91,8.91,8.88,8.88,7100.0
2009-05-08 11:30:00,8.88,8.9,8.88,8.88,5300.0,8.88,8.9,8.88,8.88,5300.0
2009-05-08 11:40:00,8.88,8.91,8.86,8.91,6900.0,8.88,8.91,8.86,8.91,6900.0
2009-05-08 11:50:00,8.93,8.96,8.93,8.95,12500.0,8.93,8.96,8.93,8.95,12500.0
2009-05-08 12:00:00,8.95,8.95,8.88,8.89,7800.0,8.95,8.95,8.88,8.89,7800.0
2009-05-08 12:10:00,8.9,8.97,8.9,8.97,9200.0,8.9,8.97,8.9,8.97,9200.0
2009-05-08 12:20:00,8.97,8.97,8.9,8.92,12200.0,8.97,8.97,8.9,8.92,12200.0
2009-05-08 12:30:00,8.91,8.93,8.9,8.93,20800.0,8.91,8.93,8.9,8.93,20800.0
2009-05-08 12:40:00,8.93,8.97,8.92,8.92,8500.0,8.93,8.97,8.92,8.92,8500.0
2009-05-08 12:50:00,8.92,8.97,8.92,8.96,15000.0,8.92,8.97,8.92,8.96,15000.0
2009-05-08 13:00:00,8.97,8.97,8.94,8.94,4900.0,8.97,8.97,8.94,8.94,4900.0
2009-05-08 13:10:00,8.95,8.98,8.94,8.97,5700.0,8.95,8.98,8.94,8.97,5700.0
2009-05-08 13:20:00,8.98,8.99,8.95,8.95,9200.0,8.98,8.99,8.95,8.95,9200.0
2009-05-08 13:30:00,8.95,8.96,8.92,8.96,4500.0,8.95,8.96,8.92,8.96,4500.0
2009-05-08 13:40:00,8.96,8.97,8.92,8.95,5600.0,8.96,8.97,8.92,8.95,5600.0
2009-05-08 13:50:00,8.95,8.95,8.92,8.92,17100.0,8.95,8.95,8.92,8.92,17100.0
2009-05-08 14:00:00,8.92,8.95,8.92,8.94,14900.0,8.92,8.95,8.92,8.94,14900.0
2009-05-08 14:10:00,8.95,8.96,8.94,8.95,14600.0,8.95,8.96,8.94,8.95,14600.0
2009-05-08 14:20:00,8.96,8.96,8.9,8.9,17600.0,8.96,8.96,8.9,8.9,17600.0
2009-05-08 14:30:00,8.91,8.94,8.91,8.94,7800.0,8.91,8.94,8.91,8.94,7800.0
2009-05-08 14:40:00,8.94,8.98,8.94,8.98,11100.0,8.94,8.98,8.94,8.98,11100.0
2009-05-08 14:50:00,8.98,8.98,8.97,8.98,3600.0,8.98,8.98,8.97,8.98,3600.0
2009-05-08 15:00:00,8.97,9.0,8.92,8.95,33000.0,8.97,9.0,8.92,8.95,33000.0
2009-05-08 15:10:00,8.95,8.95,8.88,8.9,15900.0,8.95,8.95,8.88,8.9,15900.0
2009-05-08 15:20:00,8.9,8.93,8.89,8.9,26600.0,8.9,8.93,8.89,8.9,26600.0
2009-05-08 15:30:00,8.9,8.9,8.88,8.9,25100.0,8.9,8.9,8.88,8.9,25100.0
2009-05-08 15:40:00,8.9,8.97,8.9,8.91,46900.0,8.9,8.97,8.9,8.91,46900.0
2009-05-08 15:50:00,8.91,8.95,8.89,8.9,75100.0,8.91,8.95,8.89,8.9,75100.0
2009-05-11 09:30:00,8.65,8.88,8.65,8.86,21000.0,8.65,8.88,8.65,8.86,21000.0
2009-05-11 09:40:00,8.85,8.88,8.79,8.84,13800.0,8.85,8.88,8.79,8.84,13800.0
2009-05-11 09:50:00,8.84,8.9,8.84,8.9,5300.0,8.84,8.9,8.84,8.9,5300.0
2009-05-11 10:00:00,8.9,8.94,8.88,8.88,21300.0,8.9,8.94,8.88,8.88,21300.0
2009-05-11 10:10:00,8.88,8.96,8.87,8.89,13500.0,8.88,8.96,8.87,8.89,13500.0
2009-05-11 10:20:00,8.89,8.95,8.88,8.93,15600.0,8.89,8.95,8.88,8.93,15600.0
2009-05-11 10:30:00,8.92,8.96,8.89,8.89,40800.0,8.92,8.96,8.89,8.89,40800.0
2009-05-11 10:40:00,8.89,8.91,8.88,8.91,15300.0,8.89,8.91,8.88,8.91,15300.0
2009-05-11 10:50:00,8.9,8.91,8.81,8.82,27000.0,8.9,8.91,8.81,8.82,27000.0
2009-05-11 11:00:00,8.82,8.82,8.77,8.78,8300.0,8.82,8.82,8.77,8.78,8300.0
2009-05-11 11:10:00,8.78,8.8,8.75,8.8,8200.0,8.78,8.8,8.75,8.8,8200.0
2009-05-11 11:20:00,8.8,8.81,8.8,8.8,11200.0,8.8,8.81,8.8,8.8,11200.0
2009-05-11 11:30:00,8.8,8.81,8.8,8.8,10700.0,8.8,8.81,8.8,8.8,10700.0
2009-05-11 11:40:00,8.8,8.8,8.69,8.73,36900.0,8.8,8.8,8.69,8.73,36900.0
2009-05-11 11:50:00,8.72,8.75,8.71,8.73,10800.0,8.72,8.75,8.71,8.73,10800.0
2009-05-11 12:00:00,8.73,8.75,8.73,8.74,7900.0,8.73,8.75,8.73,8.74,7900.0
2009-05-11 12:10:00,8.74,8.74,8.71,8.72,6600.0,8.74,8.74,8.71,8.72,6600.0
2009-05-11 12:20:00,8.71,8.72,8.71,8.72,4900.0,8.71,8.72,8.71,8.72,4900.0
2009-05-11 12:30:00,8.72,8.72,8.71,8.72,3300.0,8.72,8.72,8.71,8.72,3300.0
2009-05-11 12:40:00,8.73,8.73,8.7,8.7,10300.0,8.73,8.73,8.7,8.7,10300.0
2009-05-11 12:50:00,8.7,8.7,8.66,8.7,17500.0,8.7,8.7,8.66,8.7,17500.0
2009-05-11 13:00:00,8.69,8.7,8.69,8.69,4800.0,8.69,8.7,8.69,8.69,4800.0
2009-05-11 13:10:00,8.69,8.75,8.69,8.75,10200.0,8.69,8.75,8.69,8.75,10200.0
2009-05-11 13:20:00,8.76,8.76,8.75,8.76,7700.0,8.76,8.76,8.75,8.76,7700.0
2009-05-11 13:30:00,8.75,8.85,8.75,8.85,35800.0,8.75,8.85,8.75,8.85,35800.0
2009-05-11 13:40:00,8.84,8.89,8.84,8.88,25500.0,8.84,8.89,8.84,8.88,25500.0
2009-05-11 13:50:00,8.89,8.91,8.89,8.9,35300.0,8.89,8.91,8.89,8.9,35300.0
2009-05-11 14:00:00,8.9,8.93,8.89,8.9,46000.0,8.9,8.93,8.89,8.9,46000.0
2009-05-11 14:10:00,8.91,8.94,8.9,8.93,47300.0,8.91,8.94,8.9,8.93,47300.0
2009-05-11 14:20:00,8.93,8.93,8.92,8.92,36800.0,8.93,8.93,8.92,8.92,36800.0
2009-05-11 14:30:00,8.93,8.95,8.89,8.89,27200.0,8.93,8.95,8.89,8.89,27200.0
2009-05-11 14:40:00,8.89,8.91,8.88,8.9,8900.0,8.89,8.91,8.88,8.9,8900.0
2009-05-11 14:50:00,8.9,8.9,8.85,8.87,10500.0,8.9,8.9,8.85,8.87,10500.0
2009-05-11 15:00:00,8.86,8.87,8.82,8.82,10500.0,8.86,8.87,8.82,8.82,10500.0
2009-05-11 15:10:00,8.82,8.85,8.82,8.82,8800.0,8.82,8.85,8.82,8.82,8800.0
2009-05-11 15:20:00,8.82,8.87,8.78,8.87,19800.0,8.82,8.87,8.78,8.87,19800.0
2009-05-11 15:30:00,8.87,8.88,8.79,8.79,12000.0,8.87,8.88,8.79,8.79,12000.0
2009-05-11 15:40:00,8.8,8.82,8.76,8.77,34000.0,8.8,8.82,8.76,8.77,34000.0
2009-05-11 15:50:00,8.76,8.8,8.74,8.75,69700.0,8.76,8.8,8.74,8.75,69700.0
2009-05-12 09:30:00,8.64,8.93,8.64,8.7,18800.0,8.64,8.93,8.64,8.7,18800.0
2009-05-12 09:40:00,8.71,8.73,8.71,8.72,9800.0,8.71,8.73,8.71,8.72,9800.0
2009-05-12 09:50:00,8.71,8.74,8.7,8.74,11700.0,8.71,8.74,8.7,8.74,11700.0
2009-05-12 10:00:00,8.74,8.75,8.73,8.74,9900.0,8.74,8.75,8.73,8.74,9900.0
2009-05-12 10:10:00,8.73,8.73,8.7,8.71,4100.0,8.73,8.73,8.7,8.71,4100.0
2009-05-12 10:20:00,8.71,8.77,8.69,8.77,38000.0,8.71,8.77,8.69,8.77,38000.0
2009-05-12 10:30:00,8.77,8.77,8.64,8.65,14800.0,8.77,8.77,8.64,8.65,14800.0
2009-05-12 10:40:00,8.65,8.66,8.64,8.65,6100.0,8.65,8.66,8.64,8.65,6100.0
2009-05-12 10:50:00,8.66,8.66,8.62,8.63,6400.0,8.66,8.66,8.62,8.63,6400.0
2009-05-12 11:00:00,8.63,8.63,8.6,8.6,7400.0,8.63,8.63,8.6,8.6,7400.0
2009-05-12 11:10:00,8.6,8.61,8.6,8.6,10500.0,8.6,8.61,8.6,8.6,10500.0
2009-05-12 11:20:00,8.6,8.6,8.59,8.6,2400.0,8.6,8.6,8.59,8.6,2400.0
2009-05-12 11:30:00,8.61,8.63,8.61,8.63,8000.0,8.61,8.63,8.61,8.63,8000.0
2009-05-12 11:40:00,8.64,8.64,8.6,8.61,9600.0,8.64,8.64,8.6,8.61,9600.0
2009-05-12 11:50:00,8.6,8.6,8.58,8.58,13400.0,8.6,8.6,8.58,8.58,13400.0
2009-05-12 12:00:00,8.58,8.58,8.54,8.54,8300.0,8.58,8.58,8.54,8.54,8300.0
2009-05-12 12:10:00,8.54,8.55,8.53,8.53,4000.0,8.54,8.55,8.53,8.53,4000.0
2009-05-12 12:20:00,8.53,8.55,8.53,8.55,10700.0,8.53,8.55,8.53,8.55,10700.0
2009-05-12 12:30:00,8.55,8.56,8.54,8.54,8500.0,8.55,8.56,8.54,8.54,8500.0
2009-05-12 12:40:00,8.54,8.54,8.53,8.53,4200.0,8.54,8.54,8.53,8.53,4200.0
2009-05-12 12:50:00,8.53,8.53,8.49,8.5,55700.0,8.53,8.53,8.49,8.5,55700.0
2009-05-12 13:00:00,8.49,8.5,8.49,8.5,6900.0,8.49,8.5,8.49,8.5,6900.0
2009-05-12 13:10:00,8.5,8.5,8.45,8.46,60900.0,8.5,8.5,8.45,8.46,60900.0
2009-05-12 13:20:00,8.46,8.5,8.45,8.5,10900.0,8.46,8.5,8.45,8.5,10900.0
2009-05-12 13:30:00,8.49,8.5,8.48,8.49,7500.0,8.49,8.5,8.48,8.49,7500.0
2009-05-12 13:40:00,8.5,8.5,8.47,8.47,8400.0,8.5,8.5,8.47,8.47,8400.0
2009-05-12 13:50:00,8.47,8.49,8.47,8.47,4000.0,8.47,8.49,8.47,8.47,4000.0
2009-05-12 14:00:00,8.47,8.49,8.45,8.49,5600.0,8.47,8.49,8.45,8.49,5600.0
2009-05-12 14:10:00,8.49,8.49,8.48,8.48,1900.0,8.49,8.49,8.48,8.48,1900.0
2009-05-12 14:20:00,8.49,8.5,8.46,8.48,16000.0,8.49,8.5,8.46,8.48,16000.0
2009-05-12 14:30:00,8.47,8.51,8.47,8.51,10100.0,8.47,8.51,8.47,8.51,10100.0
2009-05-12 14:40:00,8.53,8.55,8.48,8.49,10400.0,8.53,8.55,8.48,8.49,10400.0
2009-05-12 14:50:00,8.5,8.6,8.5,8.59,24900.0,8.5,8.6,8.5,8.59,24900.0
2009-05-12 15:00:00,8.59,8.67,8.59,8.63,30400.0,8.59,8.67,8.59,8.63,30400.0
2009-05-12 15:10:00,8.63,8.65,8.61,8.63,21200.0,8.63,8.65,8.61,8.63,21200.0
2009-05-12 15:20:00,8.62,8.63,8.6,8.62,87800.0,8.62,8.63,8.6,8.62,87800.0
2009-05-12 15:30:00,8.62,8.63,8.53,8.55,76900.0,8.62,8.63,8.53,8.55,76900.0
2009-05-12 15:40:00,8.56,8.56,8.54,8.55,33500.0,8.56,8.56,8.54,8.55,33500.0
2009-05-12 15:50:00,8.55,8.58,8.53,8.56,75700.0,8.55,8.58,8.53,8.56,75700.0
2009-05-13 09:30:00,8.46,8.5,8.31,8.49,29700.0,8.46,8.5,8.31,8.49,29700.0
2009-05-13 09:40:00,8.5,8.51,8.48,8.49,16200.0,8.5,8.51,8.48,8.49,16200.0
2009-05-13 09:50:00,8.48,8.55,8.45,8.53,21300.0,8.48,8.55,8.45,8.53,21300.0
2009-05-13 10:00:00,8.52,8.52,8.42,8.43,8900.0,8.52,8.52,8.42,8.43,8900.0
2009-05-13 10:10:00,8.44,8.49,8.44,8.49,12100.0,8.44,8.49,8.44,8.49,12100.0
2009-05-13 10:20:00,8.49,8.49,8.4,8.41,10600.0,8.49,8.49,8.4,8.41,10600.0
2009-05-13 10:30:00,8.41,8.41,8.33,8.34,5500.0,8.41,8.41,8.33,8.34,5500.0
2009-05-13 10:40:00,8.34,8.35,8.3,8.31,9400.0,8.34,8.35,8.3,8.31,9400.0
2009-05-13 10:50:00,8.31,8.35,8.3,8.31,21700.0,8.31,8.35,8.3,8.31,21700.0
2009-05-13 11:00:00,8.31,8.32,8.25,8.28,33800.0,8.31,8.32,8.25,8.28,33800.0
2009-05-13 11:10:00,8.3,8.36,8.29,8.35,11900.0,8.3,8.36,8.29,8.35,11900.0
2009-05-13 11:20:00,8.36,8.38,8.36,8.38,14800.0,8.36,8.38,8.36,8.38,14800.0
2009-05-13 11:30:00,8.37,8.38,8.35,8.37,17300.0,8.37,8.38,8.35,8.37,17300.0
2009-05-13 11:40:00,8.36,8.37,8.36,8.36,5600.0,8.36,8.37,8.36,8.36,5600.0
2009-05-13 11:50:00,8.36,8.4,8.36,8.36,31400.0,8.36,8.4,8.36,8.36,31400.0
2009-05-13 12:00:00,8.36,8.38,8.35,8.36,24100.0,8.36,8.38,8.35,8.36,24100.0
2009-05-13 12:10:00,8.37,8.38,8.37,8.38,8800.0,8.37,8.38,8.37,8.38,8800.0
2009-05-13 12:20:00,8.38,8.44,8.38,8.43,21100.0,8.38,8.44,8.38,8.43,21100.0
2009-05-13 12:30:00,8.43,8.43,8.4,8.4,6200.0,8.43,8.43,8.4,8.4,6200.0
2009-05-13 12:40:00,8.41,8.42,8.36,8.36,11100.0,8.41,8.42,8.36,8.36,11100.0
2009-05-13 12:50:00,8.36,8.36,8.3,8.3,11500.0,8.36,8.36,8.3,8.3,11500.0
2009-05-13 13:00:00,8.3,8.31,8.29,8.3,14500.0,8.3,8.31,8.29,8.3,14500.0
2009-05-13 13:10:00,8.3,8.31,8.29,8.31,7000.0,8.3,8.31,8.29,8.31,7000.0
2009-05-13 13:20:00,8.31,8.32,8.28,8.28,15500.0,8.31,8.32,8.28,8.28,15500.0
2009-05-13 13:30:00,8.27,8.32,8.26,8.3,25400.0,8.27,8.32,8.26,8.3,25400.0
2009-05-13 13:40:00,8.3,8.3,8.29,8.3,5900.0,8.3,8.3,8.29,8.3,5900.0
2009-05-13 13:50:00,8.3,8.32,8.26,8.32,15600.0,8.3,8.32,8.26,8.32,15600.0
2009-05-13 14:00:00,8.31,8.32,8.25,8.27,48100.0,8.31,8.32,8.25,8.27,48100.0
2009-05-13 14:10:00,8.27,8.27,8.2,8.21,23100.0,8.27,8.27,8.2,8.21,23100.0
2009-05-13 14:20:00,8.21,8.26,8.18,8.25,27900.0,8.21,8.26,8.18,8.25,27900.0
2009-05-13 14:30:00,8.22,8.23,8.21,8.21,6100.0,8.22,8.23,8.21,8.21,6100.0
2009-05-13 14:40:00,8.22,8.22,8.21,8.22,3300.0,8.22,8.22,8.21,8.22,3300.0
2009-05-13 14:50:00,8.21,8.22,8.2,8.21,11600.0,8.21,8.22,8.2,8.21,11600.0
2009-05-13 15:00:00,8.21,8.22,8.18,8.19,11200.0,8.21,8.22,8.18,8.19,11200.0
2009-05-13 15:10:00,8.19,8.21,8.18,8.21,22000.0,8.19,8.21,8.18,8.21,22000.0
2009-05-13 15:20:00,8.21,8.24,8.2,8.2,11600.0,8.21,8.24,8.2,8.2,11600.0
2009-05-13 15:30:00,8.21,8.27,8.2,8.23,16800.0,8.21,8.27,8.2,8.23,16800.0
2009-05-13 15:40:00,8.22,8.23,8.19,8.2,27500.0,8.22,8.23,8.19,8.2,27500.0
2009-05-13 15:50:00,8.2,8.22,8.15,8.17,87200.0,8.2,8.22,8.15,8.17,87200.0
2009-05-14 09:30:00,8.17,8.21,8.0,8.09,32000.0,8.17,8.21,8.0,8.09,32000.0
2009-05-14 09:40:00,8.1,8.18,8.09,8.13,10500.0,8.1,8.18,8.09,8.13,10500.0
2009-05-14 09:50:00,8.13,8.14,8.1,8.12,35900.0,8.13,8.14,8.1,8.12,35900.0
2009-05-14 10:00:00,8.13,8.14,8.09,8.11,45700.0,8.13,8.14,8.09,8.11,45700.0
2009-05-14 10:10:00,8.11,8.22,8.08,8.21,46800.0,8.11,8.22,8.08,8.21,46800.0
2009-05-14 10:20:00,8.22,8.22,8.1,8.1,16700.0,8.22,8.22,8.1,8.1,16700.0
2009-05-14 10:30:00,8.1,8.16,8.1,8.14,40600.0,8.1,8.16,8.1,8.14,40600.0
2009-05-14 10:40:00,8.15,8.18,8.15,8.18,13500.0,8.15,8.18,8.15,8.18,13500.0
2009-05-14 10:50:00,8.18,8.18,8.15,8.16,9500.0,8.18,8.18,8.15,8.16,9500.0
2009-05-14 11:00:00,8.15,8.16,8.15,8.16,17600.0,8.15,8.16,8.15,8.16,17600.0
2009-05-14 11:10:00,8.15,8.18,8.14,8.18,30800.0,8.15,8.18,8.14,8.18,30800.0
2009-05-14 11:20:00,8.18,8.2,8.16,8.17,17200.0,8.18,8.2,8.16,8.17,17200.0
2009-05-14 11:30:00,8.18,8.18,8.11,8.14,21000.0,8.18,8.18,8.11,8.14,21000.0
2009-05-14 11:40:00,8.14,8.14,8.13,8.14,12000.0,8.14,8.14,8.13,8.14,12000.0
2009-05-14 11:50:00,8.14,8.15,8.13,8.14,19100.0,8.14,8.15,8.13,8.14,19100.0
2009-05-14 12:00:00,8.14,8.16,8.14,8.15,23800.0,8.14,8.16,8.14,8.15,23800.0
2009-05-14 12:10:00,8.15,8.24,8.15,8.24,68000.0,8.15,8.24,8.15,8.24,68000.0
2009-05-14 12:20:00,8.25,8.25,8.15,8.18,98000.0,8.25,8.25,8.15,8.18,98000.0
2009-05-14 12:30:00,8.17,8.19,8.14,8.15,80400.0,8.17,8.19,8.14,8.15,80400.0
2009-05-14 12:40:00,8.15,8.19,8.13,8.18,32100.0,8.15,8.19,8.13,8.18,32100.0
2009-05-14 12:50:00,8.18,8.26,8.18,8.2,39900.0,8.18,8.26,8.18,8.2,39900.0
2009-05-14 13:00:00,8.2,8.22,8.19,8.22,27200.0,8.2,8.22,8.19,8.22,27200.0
2009-05-14 13:10:00,8.21,8.24,8.16,8.17,24700.0,8.21,8.24,8.16,8.17,24700.0
2009-05-14 13:20:00,8.16,8.21,8.16,8.18,49800.0,8.16,8.21,8.16,8.18,49800.0
2009-05-14 13:30:00,8.18,8.27,8.16,8.22,31400.0,8.18,8.27,8.16,8.22,31400.0
2009-05-14 13:40:00,8.22,8.26,8.22,8.26,16100.0,8.22,8.26,8.22,8.26,16100.0
2009-05-14 13:50:00,8.26,8.28,8.24,8.24,15200.0,8.26,8.28,8.24,8.24,15200.0
2009-05-14 14:00:00,8.25,8.31,8.24,8.29,45200.0,8.25,8.31,8.24,8.29,45200.0
2009-05-14 14:10:00,8.3,8.42,8.29,8.41,53400.0,8.3,8.42,8.29,8.41,53400.0
2009-05-14 14:20:00,8.4,8.45,8.35,8.38,51700.0,8.4,8.45,8.35,8.38,51700.0
2009-05-14 14:30:00,8.37,8.44,8.35,8.44,23800.0,8.37,8.44,8.35,8.44,23800.0
2009-05-14 14:40:00,8.45,8.45,8.36,8.4,34900.0,8.45,8.45,8.36,8.4,34900.0
2009-05-14 14:50:00,8.4,8.42,8.33,8.35,56700.0,8.4,8.42,8.33,8.35,56700.0
2009-05-14 15:00:00,8.35,8.35,8.27,8.28,51500.0,8.35,8.35,8.27,8.28,51500.0
2009-05-14 15:10:00,8.29,8.29,8.23,8.28,34400.0,8.29,8.29,8.23,8.28,34400.0
2009-05-14 15:20:00,8.28,8.28,8.26,8.26,13500.0,8.28,8.28,8.26,8.26,13500.0
2009-05-14 15:30:00,8.24,8.24,8.19,8.2,23500.0,8.24,8.24,8.19,8.2,23500.0
2009-05-14 15:40:00,8.21,8.24,8.2,8.24,62800.0,8.21,8.24,8.2,8.24,62800.0
2009-05-14 15:50:00,8.24,8.27,8.18,8.19,117200.0,8.24,8.27,8.18,8.19,117200.0
2009-05-15 09:30:00,8.44,8.44,8.17,8.22,59800.0,8.44,8.44,8.17,8.22,59800.0
2009-05-15 09:40:00,8.23,8.34,8.17,8.34,18800.0,8.23,8.34,8.17,8.34,18800.0
2009-05-15 09:50:00,8.33,8.43,8.33,8.41,19000.0,8.33,8.43,8.33,8.41,19000.0
2009-05-15 10:00:00,8.41,8.49,8.4,8.49,19600.0,8.41,8.49,8.4,8.49,19600.0
2009-05-15 10:10:00,8.49,8.57,8.49,8.55,24500.0,8.49,8.57,8.49,8.55,24500.0
2009-05-15 10:20:00,8.54,8.72,8.52,8.72,81200.0,8.54,8.72,8.52,8.72,81200.0
2009-05-15 10:30:00,8.72,8.84,8.72,8.82,158800.0,8.72,8.84,8.72,8.82,158800.0
2009-05-15 10:40:00,8.82,8.84,8.67,8.67,59900.0,8.82,8.84,8.67,8.67,59900.0
2009-05-15 10:50:00,8.67,8.81,8.65,8.8,42000.0,8.67,8.81,8.65,8.8,42000.0
2009-05-15 11:00:00,8.8,8.84,8.75,8.77,213000.0,8.8,8.84,8.75,8.77,213000.0
2009-05-15 11:10:00,8.77,8.84,8.77,8.8,80400.0,8.77,8.84,8.77,8.8,80400.0
2009-05-15 11:20:00,8.8,8.8,8.76,8.77,33700.0,8.8,8.8,8.76,8.77,33700.0
2009-05-15 11:30:00,8.77,8.84,8.77,8.83,48900.0,8.77,8.84,8.77,8.83,48900.0
2009-05-15 11:40:00,8.84,8.84,8.77,8.79,67900.0,8.84,8.84,8.77,8.79,67900.0
2009-05-15 11:50:00,8.8,8.82,8.79,8.8,33700.0,8.8,8.82,8.79,8.8,33700.0
2009-05-15 12:00:00,8.8,8.83,8.79,8.8,75500.0,8.8,8.83,8.79,8.8,75500.0
2009-05-15 12:10:00,8.8,8.86,8.79,8.86,109400.0,8.8,8.86,8.79,8.86,109400.0
2009-05-15 12:20:00,8.86,8.87,8.84,8.86,25000.0,8.86,8.87,8.84,8.86,25000.0
2009-05-15 12:30:00,8.86,8.87,8.81,8.86,80600.0,8.86,8.87,8.81,8.86,80600.0
2009-05-15 12:40:00,8.86,8.86,8.79,8.79,40400.0,8.86,8.86,8.79,8.79,40400.0
2009-05-15 12:50:00,8.79,8.8,8.71,8.78,44400.0,8.79,8.8,8.71,8.78,44400.0
2009-05-15 13:00:00,8.77,8.8,8.76,8.79,23800.0,8.77,8.8,8.76,8.79,23800.0
2009-05-15 13:10:00,8.8,8.82,8.79,8.8,35900.0,8.8,8.82,8.79,8.8,35900.0
2009-05-15 13:20:00,8.8,8.8,8.75,8.75,77500.0,8.8,8.8,8.75,8.75,77500.0
2009-05-15 13:30:00,8.75,8.75,8.69,8.7,39800.0,8.75,8.75,8.69,8.7,39800.0
2009-05-15 13:40:00,8.7,8.73,8.65,8.71,38200.0,8.7,8.73,8.65,8.71,38200.0
2009-05-15 13:50:00,8.72,8.73,8.69,8.7,11100.0,8.72,8.73,8.69,8.7,11100.0
2009-05-15 14:00:00,8.7,8.74,8.69,8.71,28800.0,8.7,8.74,8.69,8.71,28800.0
2009-05-15 14:10:00,8.71,8.74,8.7,8.73,18300.0,8.71,8.74,8.7,8.73,18300.0
2009-05-15 14:20:00,8.73,8.79,8.72,8.79,24600.0,8.73,8.79,8.72,8.79,24600.0
2009-05-15 14:30:00,8.79,8.79,8.78,8.79,19000.0,8.79,8.79,8.78,8.79,19000.0
2009-05-15 14:40:00,8.79,8.8,8.78,8.78,17300.0,8.79,8.8,8.78,8.78,17300.0
2009-05-15 14:50:00,8.79,8.82,8.78,8.8,81200.0,8.79,8.82,8.78,8.8,81200.0
2009-05-15 15:00:00,8.8,8.81,8.78,8.78,48200.0,8.8,8.81,8.78,8.78,48200.0
2009-05-15 15:10:00,8.78,8.81,8.78,8.78,40100.0,8.78,8.81,8.78,8.78,40100.0
2009-05-15 15:20:00,8.78,8.85,8.78,8.84,51500.0,8.78,8.85,8.78,8.84,51500.0
2009-05-15 15:30:00,8.84,8.85,8.79,8.8,88100.0,8.84,8.85,8.79,8.8,88100.0
2009-05-15 15:40:00,8.81,8.82,8.78,8.81,118200.0,8.81,8.82,8.78,8.81,118200.0
2009-05-15 15:50:00,8.81,8.88,8.8,8.81,319500.0,8.81,8.88,8.8,8.81,319500.0
2009-05-18 09:30:00,8.88,8.95,8.83,8.91,26500.0,8.88,8.95,8.83,8.91,26500.0
2009-05-18 09:40:00,8.92,8.96,8.82,8.88,21200.0,8.92,8.96,8.82,8.88,21200.0
2009-05-18 09:50:00,8.88,8.91,8.83,8.9,16600.0,8.88,8.91,8.83,8.9,16600.0
2009-05-18 10:00:00,8.92,8.92,8.8,8.82,29200.0,8.92,8.92,8.8,8.82,29200.0
2009-05-18 10:10:00,8.82,8.87,8.81,8.82,14400.0,8.82,8.87,8.81,8.82,14400.0
2009-05-18 10:20:00,8.81,8.87,8.81,8.83,16500.0,8.81,8.87,8.81,8.83,16500.0
2009-05-18 10:30:00,8.84,8.93,8.84,8.88,21200.0,8.84,8.93,8.84,8.88,21200.0
2009-05-18 10:40:00,8.87,8.95,8.84,8.94,15500.0,8.87,8.95,8.84,8.94,15500.0
2009-05-18 10:50:00,8.94,8.94,8.8,8.83,16000.0,8.94,8.94,8.8,8.83,16000.0
2009-05-18 11:00:00,8.85,8.86,8.83,8.84,7000.0,8.85,8.86,8.83,8.84,7000.0
2009-05-18 11:10:00,8.83,8.87,8.83,8.83,14300.0,8.83,8.87,8.83,8.83,14300.0
2009-05-18 11:20:00,8.83,8.85,8.82,8.84,9200.0,8.83,8.85,8.82,8.84,9200.0
2009-05-18 11:30:00,8.84,8.88,8.84,8.87,16400.0,8.84,8.88,8.84,8.87,16400.0
2009-05-18 11:40:00,8.87,8.88,8.84,8.85,17000.0,8.87,8.88,8.84,8.85,17000.0
2009-05-18 11:50:00,8.85,8.85,8.83,8.83,14500.0,8.85,8.85,8.83,8.83,14500.0
2009-05-18 12:00:00,8.84,8.85,8.83,8.85,5300.0,8.84,8.85,8.83,8.85,5300.0
2009-05-18 12:10:00,8.85,8.87,8.84,8.85,11100.0,8.85,8.87,8.84,8.85,11100.0
2009-05-18 12:20:00,8.85,8.87,8.84,8.87,15300.0,8.85,8.87,8.84,8.87,15300.0
2009-05-18 12:30:00,8.89,8.89,8.87,8.88,16200.0,8.89,8.89,8.87,8.88,16200.0
2009-05-18 12:40:00,8.89,8.94,8.88,8.9,38600.0,8.89,8.94,8.88,8.9,38600.0
2009-05-18 12:50:00,8.91,8.92,8.9,8.92,9700.0,8.91,8.92,8.9,8.92,9700.0
2009-05-18 13:00:00,8.92,8.92,8.89,8.92,12100.0,8.92,8.92,8.89,8.92,12100.0
2009-05-18 13:10:00,8.92,8.96,8.91,8.93,19000.0,8.92,8.96,8.91,8.93,19000.0
2009-05-18 13:20:00,8.92,8.96,8.92,8.95,11100.0,8.92,8.96,8.92,8.95,11100.0
2009-05-18 13:30:00,8.95,8.96,8.92,8.93,11600.0,8.95,8.96,8.92,8.93,11600.0
2009-05-18 13:40:00,8.92,8.92,8.87,8.88,34600.0,8.92,8.92,8.87,8.88,34600.0
2009-05-18 13:50:00,8.88,8.94,8.87,8.9,32700.0,8.88,8.94,8.87,8.9,32700.0
2009-05-18 14:00:00,8.9,8.9,8.85,8.87,33500.0,8.9,8.9,8.85,8.87,33500.0
2009-05-18 14:10:00,8.88,8.92,8.87,8.9,16300.0,8.88,8.92,8.87,8.9,16300.0
2009-05-18 14:20:00,8.89,8.9,8.8,8.84,27600.0,8.89,8.9,8.8,8.84,27600.0
2009-05-18 14:30:00,8.85,8.9,8.85,8.9,14400.0,8.85,8.9,8.85,8.9,14400.0
2009-05-18 14:40:00,8.9,8.96,8.89,8.95,38100.0,8.9,8.96,8.89,8.95,38100.0
2009-05-18 14:50:00,8.95,8.98,8.91,8.97,42200.0,8.95,8.98,8.91,8.97,42200.0
2009-05-18 15:00:00,8.97,8.97,8.94,8.96,39200.0,8.97,8.97,8.94,8.96,39200.0
2009-05-18 15:10:00,8.96,9.0,8.95,8.98,48300.0,8.96,9.0,8.95,8.98,48300.0
2009-05-18 15:20:00,8.97,9.01,8.96,8.98,68700.0,8.97,9.01,8.96,8.98,68700.0
2009-05-18 15:30:00,8.98,9.02,8.96,8.99,44300.0,8.98,9.02,8.96,8.99,44300.0
2009-05-18 15:40:00,9.0,9.0,8.94,9.0,62400.0,9.0,9.0,8.94,9.0,62400.0
2009-05-18 15:50:00,9.0,9.04,8.99,9.03,132900.0,9.0,9.04,8.99,9.03,132900.0
2009-05-19 09:30:00,9.06,9.11,9.01,9.1,47700.0,9.06,9.11,9.01,9.1,47700.0
2009-05-19 09:40:00,9.09,9.09,8.92,9.0,27600.0,9.09,9.09,8.92,9.0,27600.0
2009-05-19 09:50:00,8.99,8.99,8.94,8.98,9100.0,8.99,8.99,8.94,8.98,9100.0
2009-05-19 10:00:00,8.98,9.0,8.98,9.0,60300.0,8.98,9.0,8.98,9.0,60300.0
2009-05-19 10:10:00,9.0,9.0,8.99,9.0,15300.0,9.0,9.0,8.99,9.0,15300.0
2009-05-19 10:20:00,9.0,9.05,8.98,9.03,37600.0,9.0,9.05,8.98,9.03,37600.0
2009-05-19 10:30:00,9.03,9.06,9.01,9.03,39100.0,9.03,9.06,9.01,9.03,39100.0
2009-05-19 10:40:00,9.04,9.04,9.0,9.02,19800.0,9.04,9.04,9.0,9.02,19800.0
2009-05-19 10:50:00,9.02,9.02,8.99,9.0,10100.0,9.02,9.02,8.99,9.0,10100.0
2009-05-19 11:00:00,8.99,9.02,8.99,9.02,15700.0,8.99,9.02,8.99,9.02,15700.0
2009-05-19 11:10:00,9.01,9.02,9.0,9.01,10700.0,9.01,9.02,9.0,9.01,10700.0
2009-05-19 11:20:00,9.01,9.02,9.01,9.02,12100.0,9.01,9.02,9.01,9.02,12100.0
2009-05-19 11:30:00,9.01,9.02,9.01,9.02,10900.0,9.01,9.02,9.01,9.02,10900.0
2009-05-19 11:40:00,9.02,9.02,9.0,9.0,22000.0,9.02,9.02,9.0,9.0,22000.0
2009-05-19 11:50:00,9.01,9.02,9.0,9.02,8500.0,9.01,9.02,9.0,9.02,8500.0
2009-05-19 12:00:00,9.01,9.02,9.01,9.02,11000.0,9.01,9.02,9.01,9.02,11000.0
2009-05-19 12:10:00,9.01,9.02,9.01,9.01,32900.0,9.01,9.02,9.01,9.01,32900.0
2009-05-19 12:20:00,9.01,9.02,9.01,9.02,20800.0,9.01,9.02,9.01,9.02,20800.0
2009-05-19 12:30:00,9.02,9.02,9.01,9.01,34300.0,9.02,9.02,9.01,9.01,34300.0
2009-05-19 12:40:00,9.02,9.02,9.0,9.0,22300.0,9.02,9.02,9.0,9.0,22300.0
2009-05-19 12:50:00,9.0,9.02,9.0,9.01,23900.0,9.0,9.02,9.0,9.01,23900.0
2009-05-19 13:00:00,9.02,9.14,9.01,9.09,178600.0,9.02,9.14,9.01,9.09,178600.0
2009-05-19 13:10:00,9.09,9.15,9.07,9.14,58300.0,9.09,9.15,9.07,9.14,58300.0
2009-05-19 13:20:00,9.15,9.23,9.14,9.22,66000.0,9.15,9.23,9.14,9.22,66000.0
2009-05-19 13:30:00,9.22,9.26,9.2,9.25,90800.0,9.22,9.26,9.2,9.25,90800.0
2009-05-19 13:40:00,9.25,9.25,9.22,9.24,26700.0,9.25,9.25,9.22,9.24,26700.0
2009-05-19 13:50:00,9.24,9.25,9.22,9.23,29000.0,9.24,9.25,9.22,9.23,29000.0
2009-05-19 14:00:00,9.23,9.24,9.2,9.23,12000.0,9.23,9.24,9.2,9.23,12000.0
2009-05-19 14:10:00,9.24,9.28,9.24,9.27,27500.0,9.24,9.28,9.24,9.27,27500.0
2009-05-19 14:20:00,9.27,9.3,9.22,9.22,30400.0,9.27,9.3,9.22,9.22,30400.0
2009-05-19 14:30:00,9.23,9.23,9.21,9.22,5200.0,9.23,9.23,9.21,9.22,5200.0
2009-05-19 14:40:00,9.21,9.24,9.21,9.24,23200.0,9.21,9.24,9.21,9.24,23200.0
2009-05-19 14:50:00,9.23,9.25,9.23,9.24,17300.0,9.23,9.25,9.23,9.24,17300.0
2009-05-19 15:00:00,9.23,9.25,9.19,9.19,102900.0,9.23,9.25,9.19,9.19,102900.0
2009-05-19 15:10:00,9.19,9.2,9.14,9.18,56100.0,9.19,9.2,9.14,9.18,56100.0
2009-05-19 15:20:00,9.18,9.19,9.15,9.16,23700.0,9.18,9.19,9.15,9.16,23700.0
2009-05-19 15:30:00,9.15,9.16,9.1,9.12,84900.0,9.15,9.16,9.1,9.12,84900.0
2009-05-19 15:40:00,9.14,9.17,9.1,9.1,94500.0,9.14,9.17,9.1,9.1,94500.0
2009-05-19 15:50:00,9.1,9.14,9.07,9.09,88700.0,9.1,9.14,9.07,9.09,88700.0
2009-05-20 09:30:00,9.18,9.3,9.18,9.21,24300.0,9.18,9.3,9.18,9.21,24300.0
2009-05-20 09:40:00,9.24,9.48,9.23,9.42,260800.0,9.24,9.48,9.23,9.42,260800.0
2009-05-20 09:50:00,9.41,9.54,9.36,9.52,87900.0,9.41,9.54,9.36,9.52,87900.0
2009-05-20 10:00:00,9.52,9.65,9.47,9.58,117500.0,9.52,9.65,9.47,9.58,117500.0
2009-05-20 10:10:00,9.58,9.58,9.52,9.57,15200.0,9.58,9.58,9.52,9.57,15200.0
2009-05-20 10:20:00,9.59,9.65,9.57,9.65,21800.0,9.59,9.65,9.57,9.65,21800.0
2009-05-20 10:30:00,9.65,9.69,9.62,9.64,39100.0,9.65,9.69,9.62,9.64,39100.0
2009-05-20 10:40:00,9.64,9.65,9.57,9.57,29200.0,9.64,9.65,9.57,9.57,29200.0
2009-05-20 10:50:00,9.57,9.57,9.45,9.48,40400.0,9.57,9.57,9.45,9.48,40400.0
2009-05-20 11:00:00,9.47,9.5,9.4,9.41,18500.0,9.47,9.5,9.4,9.41,18500.0
2009-05-20 11:10:00,9.41,9.45,9.38,9.41,18100.0,9.41,9.45,9.38,9.41,18100.0
2009-05-20 11:20:00,9.41,9.45,9.39,9.44,15400.0,9.41,9.45,9.39,9.44,15400.0
2009-05-20 11:30:00,9.44,9.46,9.42,9.44,6500.0,9.44,9.46,9.42,9.44,6500.0
2009-05-20 11:40:00,9.43,9.49,9.43,9.49,12700.0,9.43,9.49,9.43,9.49,12700.0
2009-05-20 11:50:00,9.49,9.49,9.44,9.44,8500.0,9.49,9.49,9.44,9.44,8500.0
2009-05-20 12:00:00,9.43,9.48,9.43,9.47,4700.0,9.43,9.48,9.43,9.47,4700.0
2009-05-20 12:10:00,9.48,9.48,9.4,9.41,10700.0,9.48,9.48,9.4,9.41,10700.0
2009-05-20 12:20:00,9.4,9.41,9.4,9.41,1000.0,9.4,9.41,9.4,9.41,1000.0
2009-05-20 12:30:00,9.41,9.41,9.36,9.38,20400.0,9.41,9.41,9.36,9.38,20400.0
2009-05-20 12:40:00,9.39,9.48,9.39,9.47,20500.0,9.39,9.48,9.39,9.47,20500.0
2009-05-20 12:50:00,9.47,9.49,9.41,9.42,27300.0,9.47,9.49,9.41,9.42,27300.0
2009-05-20 13:00:00,9.41,9.41,9.36,9.37,40800.0,9.41,9.41,9.36,9.37,40800.0
2009-05-20 13:10:00,9.37,9.47,9.37,9.47,25000.0,9.37,9.47,9.37,9.47,25000.0
2009-05-20 13:20:00,9.46,9.47,9.42,9.44,14300.0,9.46,9.47,9.42,9.44,14300.0
2009-05-20 13:30:00,9.44,9.46,9.41,9.45,18000.0,9.44,9.46,9.41,9.45,18000.0
2009-05-20 13:40:00,9.46,9.46,9.41,9.42,25300.0,9.46,9.46,9.41,9.42,25300.0
2009-05-20 13:50:00,9.42,9.46,9.41,9.46,11000.0,9.42,9.46,9.41,9.46,11000.0
2009-05-20 14:00:00,9.46,9.46,9.4,9.46,13800.0,9.46,9.46,9.4,9.46,13800.0
2009-05-20 14:10:00,9.46,9.5,9.4,9.5,9200.0,9.46,9.5,9.4,9.5,9200.0
2009-05-20 14:20:00,9.5,9.5,9.47,9.48,9400.0,9.5,9.5,9.47,9.48,9400.0
2009-05-20 14:30:00,9.48,9.49,9.45,9.46,13200.0,9.48,9.49,9.45,9.46,13200.0
2009-05-20 14:40:00,9.47,9.5,9.45,9.49,12100.0,9.47,9.5,9.45,9.49,12100.0
2009-05-20 14:50:00,9.48,9.51,9.47,9.51,16700.0,9.48,9.51,9.47,9.51,16700.0
2009-05-20 15:00:00,9.51,9.53,9.48,9.5,62100.0,9.51,9.53,9.48,9.5,62100.0
2009-05-20 15:10:00,9.5,9.5,9.46,9.46,21400.0,9.5,9.5,9.46,9.46,21400.0
2009-05-20 15:20:00,9.46,9.46,9.39,9.41,38000.0,9.46,9.46,9.39,9.41,38000.0
2009-05-20 15:30:00,9.4,9.44,9.38,9.4,32300.0,9.4,9.44,9.38,9.4,32300.0
2009-05-20 15:40:00,9.4,9.4,9.33,9.35,36300.0,9.4,9.4,9.33,9.35,36300.0
2009-05-20 15:50:00,9.36,9.38,9.33,9.35,63300.0,9.36,9.38,9.33,9.35,63300.0
2009-05-21 09:30:00,9.19,9.27,9.11,9.26,38600.0,9.19,9.27,9.11,9.26,38600.0
2009-05-21 09:40:00,9.28,9.57,9.23,9.4,33600.0,9.28,9.57,9.23,9.4,33600.0
2009-05-21 09:50:00,9.41,9.46,9.26,9.29,21400.0,9.41,9.46,9.26,9.29,21400.0
2009-05-21 10:00:00,9.29,9.39,9.22,9.23,41900.0,9.29,9.39,9.22,9.23,41900.0
2009-05-21 10:10:00,9.24,9.3,9.12,9.12,19900.0,9.24,9.3,9.12,9.12,19900.0
2009-05-21 10:20:00,9.12,9.14,9.08,9.13,13900.0,9.12,9.14,9.08,9.13,13900.0
2009-05-21 10:30:00,9.11,9.15,9.11,9.13,17700.0,9.11,9.15,9.11,9.13,17700.0
2009-05-21 10:40:00,9.13,9.14,9.13,9.13,12600.0,9.13,9.14,9.13,9.13,12600.0
2009-05-21 10:50:00,9.13,9.17,9.03,9.12,62200.0,9.13,9.17,9.03,9.12,62200.0
2009-05-21 11:00:00,9.12,9.18,9.12,9.13,22500.0,9.12,9.18,9.12,9.13,22500.0
2009-05-21 11:10:00,9.12,9.12,8.99,8.99,43200.0,9.12,9.12,8.99,8.99,43200.0
2009-05-21 11:20:00,8.99,9.09,8.98,9.02,31100.0,8.99,9.09,8.98,9.02,31100.0
2009-05-21 11:30:00,9.01,9.16,9.01,9.13,5000.0,9.01,9.16,9.01,9.13,5000.0
2009-05-21 11:40:00,9.12,9.13,9.11,9.11,4200.0,9.12,9.13,9.11,9.11,4200.0
2009-05-21 11:50:00,9.12,9.12,9.08,9.1,20700.0,9.12,9.12,9.08,9.1,20700.0
2009-05-21 12:00:00,9.1,9.1,9.08,9.09,32300.0,9.1,9.1,9.08,9.09,32300.0
2009-05-21 12:10:00,9.08,9.09,9.05,9.09,23200.0,9.08,9.09,9.05,9.09,23200.0
2009-05-21 12:20:00,9.08,9.15,9.07,9.13,45300.0,9.08,9.15,9.07,9.13,45300.0
2009-05-21 12:30:00,9.13,9.16,9.12,9.15,13600.0,9.13,9.16,9.12,9.15,13600.0
2009-05-21 12:40:00,9.15,9.15,9.1,9.11,19600.0,9.15,9.15,9.1,9.11,19600.0
2009-05-21 12:50:00,9.11,9.14,9.11,9.14,5000.0,9.11,9.14,9.11,9.14,5000.0
2009-05-21 13:00:00,9.14,9.15,9.1,9.1,7800.0,9.14,9.15,9.1,9.1,7800.0
2009-05-21 13:10:00,9.09,9.14,9.09,9.12,6500.0,9.09,9.14,9.09,9.12,6500.0
2009-05-21 13:20:00,9.13,9.15,9.11,9.15,17300.0,9.13,9.15,9.11,9.15,17300.0
2009-05-21 13:30:00,9.14,9.15,9.11,9.14,12200.0,9.14,9.15,9.11,9.14,12200.0
2009-05-21 13:40:00,9.14,9.17,9.12,9.17,7600.0,9.14,9.17,9.12,9.17,7600.0
2009-05-21 13:50:00,9.17,9.22,9.15,9.15,21300.0,9.17,9.22,9.15,9.15,21300.0
2009-05-21 14:00:00,9.15,9.15,9.1,9.1,22600.0,9.15,9.15,9.1,9.1,22600.0
2009-05-21 14:10:00,9.1,9.11,9.09,9.11,7800.0,9.1,9.11,9.09,9.11,7800.0
2009-05-21 14:20:00,9.11,9.12,9.09,9.12,2800.0,9.11,9.12,9.09,9.12,2800.0
2009-05-21 14:30:00,9.11,9.15,9.09,9.1,8700.0,9.11,9.15,9.09,9.1,8700.0
2009-05-21 14:40:00,9.1,9.15,9.06,9.09,26900.0,9.1,9.15,9.06,9.09,26900.0
2009-05-21 14:50:00,9.08,9.16,9.08,9.16,62400.0,9.08,9.16,9.08,9.16,62400.0
2009-05-21 15:00:00,9.15,9.16,9.15,9.15,16700.0,9.15,9.16,9.15,9.15,16700.0
2009-05-21 15:10:00,9.15,9.2,9.15,9.2,73000.0,9.15,9.2,9.15,9.2,73000.0
2009-05-21 15:20:00,9.2,9.2,9.15,9.17,15000.0,9.2,9.2,9.15,9.17,15000.0
2009-05-21 15:30:00,9.17,9.21,9.16,9.17,50200.0,9.17,9.21,9.16,9.17,50200.0
2009-05-21 15:40:00,9.16,9.25,9.15,9.2,36100.0,9.16,9.25,9.15,9.2,36100.0
2009-05-21 15:50:00,9.2,9.25,9.15,9.24,89100.0,9.2,9.25,9.15,9.24,89100.0
2009-05-22 09:30:00,9.25,9.4,9.1,9.12,11800.0,9.25,9.4,9.1,9.12,11800.0
2009-05-22 09:40:00,9.1,9.19,9.07,9.16,27300.0,9.1,9.19,9.07,9.16,27300.0
2009-05-22 09:50:00,9.14,9.14,9.08,9.11,24400.0,9.14,9.14,9.08,9.11,24400.0
2009-05-22 10:00:00,9.12,9.12,9.07,9.09,58200.0,9.12,9.12,9.07,9.09,58200.0
2009-05-22 10:10:00,9.09,9.19,9.09,9.19,59100.0,9.09,9.19,9.09,9.19,59100.0
2009-05-22 10:20:00,9.2,9.2,9.06,9.15,32400.0,9.2,9.2,9.06,9.15,32400.0
2009-05-22 10:30:00,9.12,9.14,9.07,9.13,8900.0,9.12,9.14,9.07,9.13,8900.0
2009-05-22 10:40:00,9.12,9.16,9.1,9.15,13900.0,9.12,9.16,9.1,9.15,13900.0
2009-05-22 10:50:00,9.15,9.17,9.14,9.16,9100.0,9.15,9.17,9.14,9.16,9100.0
2009-05-22 11:00:00,9.14,9.14,9.02,9.04,41200.0,9.14,9.14,9.02,9.04,41200.0
2009-05-22 11:10:00,9.04,9.1,9.01,9.1,54700.0,9.04,9.1,9.01,9.1,54700.0
2009-05-22 11:20:00,9.1,9.11,9.06,9.07,12800.0,9.1,9.11,9.06,9.07,12800.0
2009-05-22 11:30:00,9.08,9.13,9.08,9.11,13500.0,9.08,9.13,9.08,9.11,13500.0
2009-05-22 11:40:00,9.11,9.11,9.05,9.08,11200.0,9.11,9.11,9.05,9.08,11200.0
2009-05-22 11:50:00,9.07,9.07,9.05,9.05,5400.0,9.07,9.07,9.05,9.05,5400.0
2009-05-22 12:00:00,9.05,9.06,9.05,9.06,4800.0,9.05,9.06,9.05,9.06,4800.0
2009-05-22 12:10:00,9.06,9.07,9.04,9.05,4700.0,9.06,9.07,9.04,9.05,4700.0
2009-05-22 12:20:00,9.05,9.05,9.0,9.0,28300.0,9.05,9.05,9.0,9.0,28300.0
2009-05-22 12:30:00,9.0,9.02,9.0,9.02,15700.0,9.0,9.02,9.0,9.02,15700.0
2009-05-22 12:40:00,9.01,9.04,9.01,9.03,6100.0,9.01,9.04,9.01,9.03,6100.0
2009-05-22 12:50:00,9.03,9.08,9.02,9.08,7600.0,9.03,9.08,9.02,9.08,7600.0
2009-05-22 13:00:00,9.07,9.14,9.07,9.12,30100.0,9.07,9.14,9.07,9.12,30100.0
2009-05-22 13:10:00,9.11,9.12,9.1,9.12,31300.0,9.11,9.12,9.1,9.12,31300.0
2009-05-22 13:20:00,9.12,9.14,9.12,9.13,2700.0,9.12,9.14,9.12,9.13,2700.0
2009-05-22 13:30:00,9.12,9.12,9.08,9.08,15400.0,9.12,9.12,9.08,9.08,15400.0
2009-05-22 13:40:00,9.09,9.1,9.09,9.1,11100.0,9.09,9.1,9.09,9.1,11100.0
2009-05-22 13:50:00,9.1,9.11,9.09,9.1,15700.0,9.1,9.11,9.09,9.1,15700.0
2009-05-22 14:00:00,9.1,9.1,9.08,9.08,10600.0,9.1,9.1,9.08,9.08,10600.0
2009-05-22 14:10:00,9.08,9.09,9.03,9.05,19500.0,9.08,9.09,9.03,9.05,19500.0
2009-05-22 14:20:00,9.04,9.08,9.01,9.06,73300.0,9.04,9.08,9.01,9.06,73300.0
2009-05-22 14:30:00,9.06,9.09,9.03,9.06,26600.0,9.06,9.09,9.03,9.06,26600.0
2009-05-22 14:40:00,9.06,9.08,9.05,9.05,12700.0,9.06,9.08,9.05,9.05,12700.0
2009-05-22 14:50:00,9.06,9.08,9.06,9.08,12400.0,9.06,9.08,9.06,9.08,12400.0
2009-05-22 15:00:00,9.08,9.08,9.04,9.05,21700.0,9.08,9.08,9.04,9.05,21700.0
2009-05-22 15:10:00,9.04,9.06,9.0,9.01,23500.0,9.04,9.06,9.0,9.01,23500.0
2009-05-22 15:20:00,9.02,9.02,9.0,9.0,18900.0,9.02,9.02,9.0,9.0,18900.0
2009-05-22 15:30:00,9.0,9.04,9.0,9.02,13300.0,9.0,9.04,9.0,9.02,13300.0
2009-05-22 15:40:00,9.01,9.03,9.0,9.01,30700.0,9.01,9.03,9.0,9.01,30700.0
2009-05-22 15:50:00,9.0,9.01,8.99,9.0,62100.0,9.0,9.01,8.99,9.0,62100.0
2009-05-26 09:30:00,9.23,9.23,8.9,9.01,57600.0,9.23,9.23,8.9,9.01,57600.0
2009-05-26 09:40:00,9.02,9.02,8.92,8.94,42000.0,9.02,9.02,8.92,8.94,42000.0
2009-05-26 09:50:00,8.93,8.97,8.84,8.86,63200.0,8.93,8.97,8.84,8.86,63200.0
2009-05-26 10:00:00,8.87,8.92,8.87,8.87,42200.0,8.87,8.92,8.87,8.87,42200.0
2009-05-26 10:10:00,8.87,8.92,8.85,8.88,39800.0,8.87,8.92,8.85,8.88,39800.0
2009-05-26 10:20:00,8.89,8.89,8.78,8.8,45100.0,8.89,8.89,8.78,8.8,45100.0
2009-05-26 10:30:00,8.8,8.9,8.8,8.83,21000.0,8.8,8.9,8.8,8.83,21000.0
2009-05-26 10:40:00,8.84,8.86,8.79,8.85,29600.0,8.84,8.86,8.79,8.85,29600.0
2009-05-26 10:50:00,8.85,8.85,8.79,8.79,10700.0,8.85,8.85,8.79,8.79,10700.0
2009-05-26 11:00:00,8.79,8.82,8.79,8.79,26800.0,8.79,8.82,8.79,8.79,26800.0
2009-05-26 11:10:00,8.8,8.83,8.77,8.8,25400.0,8.8,8.83,8.77,8.8,25400.0
2009-05-26 11:20:00,8.8,8.89,8.8,8.86,18600.0,8.8,8.89,8.8,8.86,18600.0
2009-05-26 11:30:00,8.86,8.86,8.75,8.75,29200.0,8.86,8.86,8.75,8.75,29200.0
2009-05-26 11:40:00,8.76,8.82,8.75,8.79,34600.0,8.76,8.82,8.75,8.79,34600.0
2009-05-26 11:50:00,8.79,8.8,8.78,8.8,20000.0,8.79,8.8,8.78,8.8,20000.0
2009-05-26 12:00:00,8.81,8.82,8.75,8.75,21300.0,8.81,8.82,8.75,8.75,21300.0
2009-05-26 12:10:00,8.75,8.78,8.75,8.75,27200.0,8.75,8.78,8.75,8.75,27200.0
2009-05-26 12:20:00,8.75,8.8,8.75,8.79,19700.0,8.75,8.8,8.75,8.79,19700.0
2009-05-26 12:30:00,8.79,8.79,8.77,8.77,15800.0,8.79,8.79,8.77,8.77,15800.0
2009-05-26 12:40:00,8.76,8.82,8.75,8.82,49100.0,8.76,8.82,8.75,8.82,49100.0
2009-05-26 12:50:00,8.82,8.82,8.78,8.81,17500.0,8.82,8.82,8.78,8.81,17500.0
2009-05-26 13:00:00,8.81,8.83,8.8,8.81,23600.0,8.81,8.83,8.8,8.81,23600.0
2009-05-26 13:10:00,8.82,8.82,8.8,8.82,24400.0,8.82,8.82,8.8,8.82,24400.0
2009-05-26 13:20:00,8.8,8.81,8.8,8.81,10800.0,8.8,8.81,8.8,8.81,10800.0
2009-05-26 13:30:00,8.81,8.81,8.76,8.76,30500.0,8.81,8.81,8.76,8.76,30500.0
2009-05-26 13:40:00,8.77,8.77,8.76,8.77,20300.0,8.77,8.77,8.76,8.77,20300.0
2009-05-26 13:50:00,8.77,8.77,8.76,8.77,19000.0,8.77,8.77,8.76,8.77,19000.0
2009-05-26 14:00:00,8.77,8.83,8.76,8.81,35300.0,8.77,8.83,8.76,8.81,35300.0
2009-05-26 14:10:00,8.81,8.82,8.79,8.81,19200.0,8.81,8.82,8.79,8.81,19200.0
2009-05-26 14:20:00,8.82,8.82,8.76,8.78,28900.0,8.82,8.82,8.76,8.78,28900.0
2009-05-26 14:30:00,8.77,8.78,8.76,8.76,18500.0,8.77,8.78,8.76,8.76,18500.0
2009-05-26 14:40:00,8.77,8.83,8.76,8.83,49300.0,8.77,8.83,8.76,8.83,49300.0
2009-05-26 14:50:00,8.83,8.86,8.83,8.84,80400.0,8.83,8.86,8.83,8.84,80400.0
2009-05-26 15:00:00,8.84,8.85,8.82,8.83,59300.0,8.84,8.85,8.82,8.83,59300.0
2009-05-26 15:10:00,8.83,8.83,8.8,8.81,147500.0,8.83,8.83,8.8,8.81,147500.0
2009-05-26 15:20:00,8.8,8.81,8.78,8.79,65800.0,8.8,8.81,8.78,8.79,65800.0
2009-05-26 15:30:00,8.78,8.83,8.76,8.77,87900.0,8.78,8.83,8.76,8.77,87900.0
2009-05-26 15:40:00,8.77,8.81,8.76,8.8,143500.0,8.77,8.81,8.76,8.8,143500.0
2009-05-26 15:50:00,8.81,8.83,8.75,8.83,332700.0,8.81,8.83,8.75,8.83,332700.0
2009-05-27 09:30:00,9.0,9.4,8.98,9.27,323800.0,9.0,9.4,8.98,9.27,323800.0
2009-05-27 09:40:00,9.29,9.54,9.25,9.52,405800.0,9.29,9.54,9.25,9.52,405800.0
2009-05-27 09:50:00,9.52,9.64,9.47,9.59,245400.0,9.52,9.64,9.47,9.59,245400.0
2009-05-27 10:00:00,9.58,9.6,9.42,9.51,106400.0,9.58,9.6,9.42,9.51,106400.0
2009-05-27 10:10:00,9.51,9.62,9.44,9.47,250800.0,9.51,9.62,9.44,9.47,250800.0
2009-05-27 10:20:00,9.48,9.57,9.46,9.54,73900.0,9.48,9.57,9.46,9.54,73900.0
2009-05-27 10:30:00,9.53,9.82,9.5,9.82,206800.0,9.53,9.82,9.5,9.82,206800.0
2009-05-27 10:40:00,9.82,9.84,9.73,9.84,83700.0,9.82,9.84,9.73,9.84,83700.0
2009-05-27 10:50:00,9.84,9.97,9.75,9.78,178500.0,9.84,9.97,9.75,9.78,178500.0
2009-05-27 11:00:00,9.79,9.79,9.64,9.65,79500.0,9.79,9.79,9.64,9.65,79500.0
2009-05-27 11:10:00,9.65,9.68,9.57,9.63,123500.0,9.65,9.68,9.57,9.63,123500.0
2009-05-27 11:20:00,9.62,9.66,9.59,9.6,81500.0,9.62,9.66,9.59,9.6,81500.0
2009-05-27 11:30:00,9.61,9.63,9.52,9.55,69800.0,9.61,9.63,9.52,9.55,69800.0
2009-05-27 11:40:00,9.54,9.58,9.48,9.57,62200.0,9.54,9.58,9.48,9.57,62200.0
2009-05-27 11:50:00,9.57,9.65,9.57,9.62,58600.0,9.57,9.65,9.57,9.62,58600.0
2009-05-27 12:00:00,9.63,9.65,9.62,9.65,32400.0,9.63,9.65,9.62,9.65,32400.0
2009-05-27 12:10:00,9.65,9.65,9.58,9.65,70900.0,9.65,9.65,9.58,9.65,70900.0
2009-05-27 12:20:00,9.64,9.65,9.6,9.65,41700.0,9.64,9.65,9.6,9.65,41700.0
2009-05-27 12:30:00,9.65,9.68,9.61,9.62,46300.0,9.65,9.68,9.61,9.62,46300.0
2009-05-27 12:40:00,9.62,9.68,9.61,9.65,50000.0,9.62,9.68,9.61,9.65,50000.0
2009-05-27 12:50:00,9.65,9.65,9.56,9.57,44600.0,9.65,9.65,9.56,9.57,44600.0
2009-05-27 13:00:00,9.57,9.61,9.55,9.55,40900.0,9.57,9.61,9.55,9.55,40900.0
2009-05-27 13:10:00,9.55,9.56,9.54,9.56,18000.0,9.55,9.56,9.54,9.56,18000.0
2009-05-27 13:20:00,9.56,9.64,9.54,9.63,18900.0,9.56,9.64,9.54,9.63,18900.0
2009-05-27 13:30:00,9.64,9.64,9.58,9.58,45200.0,9.64,9.64,9.58,9.58,45200.0
2009-05-27 13:40:00,9.58,9.6,9.54,9.54,34000.0,9.58,9.6,9.54,9.54,34000.0
2009-05-27 13:50:00,9.54,9.61,9.45,9.61,57800.0,9.54,9.61,9.45,9.61,57800.0
2009-05-27 14:00:00,9.6,9.62,9.56,9.57,41100.0,9.6,9.62,9.56,9.57,41100.0
2009-05-27 14:10:00,9.58,9.6,9.57,9.6,42400.0,9.58,9.6,9.57,9.6,42400.0
2009-05-27 14:20:00,9.59,9.6,9.55,9.55,24500.0,9.59,9.6,9.55,9.55,24500.0
2009-05-27 14:30:00,9.55,9.55,9.49,9.5,37200.0,9.55,9.55,9.49,9.5,37200.0
2009-05-27 14:40:00,9.5,9.59,9.5,9.59,44200.0,9.5,9.59,9.5,9.59,44200.0
2009-05-27 14:50:00,9.59,9.62,9.57,9.58,86500.0,9.59,9.62,9.57,9.58,86500.0
2009-05-27 15:00:00,9.58,9.67,9.58,9.65,94400.0,9.58,9.67,9.58,9.65,94400.0
2009-05-27 15:10:00,9.66,9.66,9.57,9.57,42700.0,9.66,9.66,9.57,9.57,42700.0
2009-05-27 15:20:00,9.57,9.57,9.53,9.53,76500.0,9.57,9.57,9.53,9.53,76500.0
2009-05-27 15:30:00,9.54,9.62,9.45,9.48,96200.0,9.54,9.62,9.45,9.48,96200.0
2009-05-27 15:40:00,9.49,9.58,9.47,9.57,186000.0,9.49,9.58,9.47,9.57,186000.0
2009-05-27 15:50:00,9.57,9.58,9.37,9.53,343300.0,9.57,9.58,9.37,9.53,343300.0
2009-05-28 09:30:00,9.18,9.4,9.11,9.19,144400.0,9.18,9.4,9.11,9.19,144400.0
2009-05-28 09:40:00,9.18,9.2,9.03,9.03,67900.0,9.18,9.2,9.03,9.03,67900.0
2009-05-28 09:50:00,9.04,9.05,8.86,8.86,139700.0,9.04,9.05,8.86,8.86,139700.0
2009-05-28 10:00:00,8.86,8.92,8.83,8.89,132200.0,8.86,8.92,8.83,8.89,132200.0
2009-05-28 10:10:00,8.89,9.08,8.84,8.98,211200.0,8.89,9.08,8.84,8.98,211200.0
2009-05-28 10:20:00,9.0,9.0,8.85,8.85,57800.0,9.0,9.0,8.85,8.85,57800.0
2009-05-28 10:30:00,8.85,8.86,8.7,8.7,98800.0,8.85,8.86,8.7,8.7,98800.0
2009-05-28 10:40:00,8.7,8.73,8.62,8.64,80600.0,8.7,8.73,8.62,8.64,80600.0
2009-05-28 10:50:00,8.64,8.68,8.56,8.66,125500.0,8.64,8.68,8.56,8.66,125500.0
2009-05-28 11:00:00,8.66,8.75,8.62,8.66,129400.0,8.66,8.75,8.62,8.66,129400.0
2009-05-28 11:10:00,8.66,8.69,8.53,8.53,107500.0,8.66,8.69,8.53,8.53,107500.0
2009-05-28 11:20:00,8.52,8.61,8.52,8.6,87900.0,8.52,8.61,8.52,8.6,87900.0
2009-05-28 11:30:00,8.59,8.76,8.59,8.73,118100.0,8.59,8.76,8.59,8.73,118100.0
2009-05-28 11:40:00,8.73,8.8,8.71,8.8,105900.0,8.73,8.8,8.71,8.8,105900.0
2009-05-28 11:50:00,8.79,8.8,8.65,8.65,55200.0,8.79,8.8,8.65,8.65,55200.0
2009-05-28 12:00:00,8.65,8.68,8.6,8.62,75200.0,8.65,8.68,8.6,8.62,75200.0
2009-05-28 12:10:00,8.62,8.64,8.59,8.59,42400.0,8.62,8.64,8.59,8.59,42400.0
2009-05-28 12:20:00,8.59,8.6,8.56,8.58,27700.0,8.59,8.6,8.56,8.58,27700.0
2009-05-28 12:30:00,8.58,8.58,8.57,8.57,24400.0,8.58,8.58,8.57,8.57,24400.0
2009-05-28 12:40:00,8.58,8.61,8.57,8.57,39500.0,8.58,8.61,8.57,8.57,39500.0
2009-05-28 12:50:00,8.57,8.59,8.57,8.59,23200.0,8.57,8.59,8.57,8.59,23200.0
2009-05-28 13:00:00,8.59,8.6,8.56,8.56,41200.0,8.59,8.6,8.56,8.56,41200.0
2009-05-28 13:10:00,8.56,8.61,8.56,8.61,65000.0,8.56,8.61,8.56,8.61,65000.0
2009-05-28 13:20:00,8.61,8.63,8.6,8.62,31200.0,8.61,8.63,8.6,8.62,31200.0
2009-05-28 13:30:00,8.62,8.63,8.62,8.62,32300.0,8.62,8.63,8.62,8.62,32300.0
2009-05-28 13:40:00,8.62,8.63,8.59,8.6,60400.0,8.62,8.63,8.59,8.6,60400.0
2009-05-28 13:50:00,8.6,8.61,8.58,8.61,87600.0,8.6,8.61,8.58,8.61,87600.0
2009-05-28 14:00:00,8.6,8.63,8.6,8.61,47000.0,8.6,8.63,8.6,8.61,47000.0
2009-05-28 14:10:00,8.61,8.62,8.6,8.61,35300.0,8.61,8.62,8.6,8.61,35300.0
2009-05-28 14:20:00,8.62,8.71,8.61,8.69,105800.0,8.62,8.71,8.61,8.69,105800.0
2009-05-28 14:30:00,8.69,8.74,8.61,8.74,134500.0,8.69,8.74,8.61,8.74,134500.0
2009-05-28 14:40:00,8.74,8.75,8.66,8.68,50700.0,8.74,8.75,8.66,8.68,50700.0
2009-05-28 14:50:00,8.69,8.69,8.65,8.68,81100.0,8.69,8.69,8.65,8.68,81100.0
2009-05-28 15:00:00,8.67,8.67,8.6,8.6,98300.0,8.67,8.67,8.6,8.6,98300.0
2009-05-28 15:10:00,8.61,8.61,8.57,8.58,130000.0,8.61,8.61,8.57,8.58,130000.0
2009-05-28 15:20:00,8.57,8.62,8.55,8.59,156300.0,8.57,8.62,8.55,8.59,156300.0
2009-05-28 15:30:00,8.59,8.66,8.58,8.63,190100.0,8.59,8.66,8.58,8.63,190100.0
2009-05-28 15:40:00,8.62,8.62,8.56,8.58,266400.0,8.62,8.62,8.56,8.58,266400.0
2009-05-28 15:50:00,8.58,8.62,8.5,8.54,639200.0,8.58,8.62,8.5,8.54,639200.0
2009-05-29 09:30:00,8.59,8.7,8.57,8.69,670300.0,8.59,8.7,8.57,8.69,670300.0
2009-05-29 09:40:00,8.69,8.73,8.61,8.63,390400.0,8.69,8.73,8.61,8.63,390400.0
2009-05-29 09:50:00,8.63,8.65,8.59,8.59,366500.0,8.63,8.65,8.59,8.59,366500.0
2009-05-29 10:00:00,8.59,8.62,8.55,8.56,283500.0,8.59,8.62,8.55,8.56,283500.0
2009-05-29 10:10:00,8.55,8.55,8.38,8.47,322300.0,8.55,8.55,8.38,8.47,322300.0
2009-05-29 10:20:00,8.47,8.5,8.36,8.48,363600.0,8.47,8.5,8.36,8.48,363600.0
2009-05-29 10:30:00,8.48,8.59,8.48,8.59,163000.0,8.48,8.59,8.48,8.59,163000.0
2009-05-29 10:40:00,8.59,8.62,8.57,8.58,183700.0,8.59,8.62,8.57,8.58,183700.0
2009-05-29 10:50:00,8.58,8.58,8.3,8.47,262300.0,8.58,8.58,8.3,8.47,262300.0
2009-05-29 11:00:00,8.47,8.48,8.45,8.47,140200.0,8.47,8.48,8.45,8.47,140200.0
2009-05-29 11:10:00,8.47,8.5,8.42,8.48,122900.0,8.47,8.5,8.42,8.48,122900.0
2009-05-29 11:20:00,8.48,8.5,8.44,8.45,72300.0,8.48,8.5,8.44,8.45,72300.0
2009-05-29 11:30:00,8.44,8.49,8.44,8.48,109300.0,8.44,8.49,8.44,8.48,109300.0
2009-05-29 11:40:00,8.48,8.56,8.47,8.52,170300.0,8.48,8.56,8.47,8.52,170300.0
2009-05-29 11:50:00,8.52,8.56,8.49,8.54,141000.0,8.52,8.56,8.49,8.54,141000.0
2009-05-29 12:00:00,8.55,8.56,8.49,8.5,112700.0,8.55,8.56,8.49,8.5,112700.0
2009-05-29 12:10:00,8.5,8.57,8.49,8.51,130200.0,8.5,8.57,8.49,8.51,130200.0
2009-05-29 12:20:00,8.5,8.51,8.48,8.51,66100.0,8.5,8.51,8.48,8.51,66100.0
2009-05-29 12:30:00,8.51,8.53,8.5,8.51,46700.0,8.51,8.53,8.5,8.51,46700.0
2009-05-29 12:40:00,8.51,8.54,8.48,8.5,54000.0,8.51,8.54,8.48,8.5,54000.0
2009-05-29 12:50:00,8.5,8.51,8.49,8.5,30300.0,8.5,8.51,8.49,8.5,30300.0
2009-05-29 13:00:00,8.5,8.52,8.49,8.5,36500.0,8.5,8.52,8.49,8.5,36500.0
2009-05-29 13:10:00,8.5,8.51,8.48,8.5,116500.0,8.5,8.51,8.48,8.5,116500.0
2009-05-29 13:20:00,8.5,8.6,8.49,8.54,342100.0,8.5,8.6,8.49,8.54,342100.0
2009-05-29 13:30:00,8.54,8.54,8.51,8.52,39200.0,8.54,8.54,8.51,8.52,39200.0
2009-05-29 13:40:00,8.53,8.53,8.5,8.53,27300.0,8.53,8.53,8.5,8.53,27300.0
2009-05-29 13:50:00,8.52,8.56,8.51,8.52,111300.0,8.52,8.56,8.51,8.52,111300.0
2009-05-29 14:00:00,8.52,8.56,8.52,8.56,30400.0,8.52,8.56,8.52,8.56,30400.0
2009-05-29 14:10:00,8.56,8.61,8.5,8.53,180200.0,8.56,8.61,8.5,8.53,180200.0
2009-05-29 14:20:00,8.53,8.55,8.53,8.55,17500.0,8.53,8.55,8.53,8.55,17500.0
2009-05-29 14:30:00,8.55,8.62,8.55,8.62,101400.0,8.55,8.62,8.55,8.62,101400.0
2009-05-29 14:40:00,8.61,8.65,8.61,8.65,127700.0,8.61,8.65,8.61,8.65,127700.0
2009-05-29 14:50:00,8.65,8.69,8.65,8.68,80000.0,8.65,8.69,8.65,8.68,80000.0
2009-05-29 15:00:00,8.68,8.69,8.65,8.65,82600.0,8.68,8.69,8.65,8.65,82600.0
2009-05-29 15:10:00,8.66,8.66,8.6,8.61,79200.0,8.66,8.66,8.6,8.61,79200.0
2009-05-29 15:20:00,8.62,8.65,8.59,8.61,133000.0,8.62,8.65,8.59,8.61,133000.0
2009-05-29 15:30:00,8.6,8.66,8.58,8.64,158800.0,8.6,8.66,8.58,8.64,158800.0
2009-05-29 15:40:00,8.64,8.68,8.64,8.68,183700.0,8.64,8.68,8.64,8.68,183700.0
2009-05-29 15:50:00,8.68,8.68,8.63,8.65,295700.0,8.68,8.68,8.63,8.65,295700.0
2009-06-01 09:30:00,8.7,8.9,8.69,8.85,171400.0,8.7,8.9,8.69,8.85,171400.0
2009-06-01 09:40:00,8.86,8.99,8.85,8.91,114900.0,8.86,8.99,8.85,8.91,114900.0
2009-06-01 09:50:00,8.91,8.97,8.91,8.97,101700.0,8.91,8.97,8.91,8.97,101700.0
2009-06-01 10:00:00,8.97,8.99,8.91,8.91,109500.0,8.97,8.99,8.91,8.91,109500.0
2009-06-01 10:10:00,8.91,9.0,8.87,8.97,151300.0,8.91,9.0,8.87,8.97,151300.0
2009-06-01 10:20:00,8.96,8.98,8.93,8.95,102400.0,8.96,8.98,8.93,8.95,102400.0
2009-06-01 10:30:00,8.94,8.95,8.9,8.9,64900.0,8.94,8.95,8.9,8.9,64900.0
2009-06-01 10:40:00,8.9,8.94,8.9,8.93,51400.0,8.9,8.94,8.9,8.93,51400.0
2009-06-01 10:50:00,8.92,8.93,8.91,8.92,25400.0,8.92,8.93,8.91,8.92,25400.0
2009-06-01 11:00:00,8.93,8.97,8.92,8.96,44600.0,8.93,8.97,8.92,8.96,44600.0
2009-06-01 11:10:00,8.96,8.97,8.94,8.96,24200.0,8.96,8.97,8.94,8.96,24200.0
2009-06-01 11:20:00,8.96,8.98,8.96,8.96,41300.0,8.96,8.98,8.96,8.96,41300.0
2009-06-01 11:30:00,8.96,8.97,8.89,8.9,184900.0,8.96,8.97,8.89,8.9,184900.0
2009-06-01 11:40:00,8.9,8.95,8.9,8.91,25100.0,8.9,8.95,8.9,8.91,25100.0
2009-06-01 11:50:00,8.91,8.94,8.91,8.91,81700.0,8.91,8.94,8.91,8.91,81700.0
2009-06-01 12:00:00,8.91,8.93,8.91,8.93,39400.0,8.91,8.93,8.91,8.93,39400.0
2009-06-01 12:10:00,8.92,8.95,8.92,8.94,36400.0,8.92,8.95,8.92,8.94,36400.0
2009-06-01 12:20:00,8.94,8.95,8.92,8.93,28300.0,8.94,8.95,8.92,8.93,28300.0
2009-06-01 12:30:00,8.93,8.93,8.91,8.93,26500.0,8.93,8.93,8.91,8.93,26500.0
2009-06-01 12:40:00,8.92,8.94,8.89,8.9,97200.0,8.92,8.94,8.89,8.9,97200.0
2009-06-01 12:50:00,8.9,8.93,8.89,8.9,45100.0,8.9,8.93,8.89,8.9,45100.0
2009-06-01 13:00:00,8.9,8.91,8.89,8.91,19000.0,8.9,8.91,8.89,8.91,19000.0
2009-06-01 13:10:00,8.91,8.91,8.9,8.91,23700.0,8.91,8.91,8.9,8.91,23700.0
2009-06-01 13:20:00,8.9,8.93,8.9,8.92,14300.0,8.9,8.93,8.9,8.92,14300.0
2009-06-01 13:30:00,8.93,8.98,8.91,8.96,85200.0,8.93,8.98,8.91,8.96,85200.0
2009-06-01 13:40:00,8.96,8.99,8.95,8.96,55400.0,8.96,8.99,8.95,8.96,55400.0
2009-06-01 13:50:00,8.96,8.98,8.95,8.96,54900.0,8.96,8.98,8.95,8.96,54900.0
2009-06-01 14:00:00,8.95,9.0,8.95,8.97,36900.0,8.95,9.0,8.95,8.97,36900.0
2009-06-01 14:10:00,8.96,8.99,8.96,8.97,28200.0,8.96,8.99,8.96,8.97,28200.0
2009-06-01 14:20:00,8.97,8.99,8.95,8.99,23800.0,8.97,8.99,8.95,8.99,23800.0
2009-06-01 14:30:00,8.98,9.0,8.98,8.99,25800.0,8.98,9.0,8.98,8.99,25800.0
2009-06-01 14:40:00,8.99,9.04,8.98,9.02,111900.0,8.99,9.04,8.98,9.02,111900.0
2009-06-01 14:50:00,9.02,9.05,9.02,9.03,35500.0,9.02,9.05,9.02,9.03,35500.0
2009-06-01 15:00:00,9.03,9.04,8.99,9.01,56900.0,9.03,9.04,8.99,9.01,56900.0
2009-06-01 15:10:00,9.01,9.02,8.9,8.93,171000.0,9.01,9.02,8.9,8.93,171000.0
2009-06-01 15:20:00,8.92,9.05,8.92,9.02,137700.0,8.92,9.05,8.92,9.02,137700.0
2009-06-01 15:30:00,9.02,9.05,8.99,9.04,85300.0,9.02,9.05,8.99,9.04,85300.0
2009-06-01 15:40:00,9.03,9.1,9.03,9.08,124600.0,9.03,9.1,9.03,9.08,124600.0
2009-06-01 15:50:00,9.09,9.09,8.96,9.01,393400.0,9.09,9.09,8.96,9.01,393400.0
2009-06-02 09:30:00,8.87,8.98,8.78,8.79,153800.0,8.87,8.98,8.78,8.79,153800.0
2009-06-02 09:40:00,8.79,8.84,8.75,8.75,170200.0,8.79,8.84,8.75,8.75,170200.0
2009-06-02 09:50:00,8.76,8.76,8.63,8.65,240300.0,8.76,8.76,8.63,8.65,240300.0
2009-06-02 10:00:00,8.65,8.86,8.65,8.81,231300.0,8.65,8.86,8.65,8.81,231300.0
2009-06-02 10:10:00,8.81,8.86,8.7,8.75,189400.0,8.81,8.86,8.7,8.75,189400.0
2009-06-02 10:20:00,8.74,8.76,8.65,8.75,136600.0,8.74,8.76,8.65,8.75,136600.0
2009-06-02 10:30:00,8.75,8.75,8.66,8.69,250500.0,8.75,8.75,8.66,8.69,250500.0
2009-06-02 10:40:00,8.68,8.72,8.67,8.7,46900.0,8.68,8.72,8.67,8.7,46900.0
2009-06-02 10:50:00,8.7,8.8,8.7,8.76,63000.0,8.7,8.8,8.7,8.76,63000.0
2009-06-02 11:00:00,8.75,8.8,8.73,8.79,84000.0,8.75,8.8,8.73,8.79,84000.0
2009-06-02 11:10:00,8.8,8.84,8.71,8.75,112300.0,8.8,8.84,8.71,8.75,112300.0
2009-06-02 11:20:00,8.71,8.8,8.71,8.79,37200.0,8.71,8.8,8.71,8.79,37200.0
2009-06-02 11:30:00,8.79,8.79,8.66,8.71,109800.0,8.79,8.79,8.66,8.71,109800.0
2009-06-02 11:40:00,8.71,8.72,8.65,8.72,32200.0,8.71,8.72,8.65,8.72,32200.0
2009-06-02 11:50:00,8.72,8.77,8.71,8.76,119400.0,8.72,8.77,8.71,8.76,119400.0
2009-06-02 12:00:00,8.75,8.82,8.74,8.81,85800.0,8.75,8.82,8.74,8.81,85800.0
2009-06-02 12:10:00,8.82,8.82,8.76,8.78,54700.0,8.82,8.82,8.76,8.78,54700.0
2009-06-02 12:20:00,8.78,8.8,8.73,8.74,58700.0,8.78,8.8,8.73,8.74,58700.0
2009-06-02 12:30:00,8.73,8.74,8.7,8.71,35900.0,8.73,8.74,8.7,8.71,35900.0
2009-06-02 12:40:00,8.72,8.72,8.67,8.67,22400.0,8.72,8.72,8.67,8.67,22400.0
2009-06-02 12:50:00,8.67,8.72,8.67,8.72,17900.0,8.67,8.72,8.67,8.72,17900.0
2009-06-02 13:00:00,8.72,8.72,8.69,8.71,12700.0,8.72,8.72,8.69,8.71,12700.0
2009-06-02 13:10:00,8.71,8.71,8.67,8.68,9600.0,8.71,8.71,8.67,8.68,9600.0
2009-06-02 13:20:00,8.68,8.71,8.67,8.71,17700.0,8.68,8.71,8.67,8.71,17700.0
2009-06-02 13:30:00,8.71,8.71,8.64,8.64,67700.0,8.71,8.71,8.64,8.64,67700.0
2009-06-02 13:40:00,8.64,8.67,8.64,8.67,64500.0,8.64,8.67,8.64,8.67,64500.0
2009-06-02 13:50:00,8.66,8.68,8.65,8.67,37500.0,8.66,8.68,8.65,8.67,37500.0
2009-06-02 14:00:00,8.68,8.68,8.6,8.64,110600.0,8.68,8.68,8.6,8.64,110600.0
2009-06-02 14:10:00,8.63,8.69,8.63,8.66,25000.0,8.63,8.69,8.63,8.66,25000.0
2009-06-02 14:20:00,8.66,8.7,8.66,8.67,31700.0,8.66,8.7,8.66,8.67,31700.0
2009-06-02 14:30:00,8.67,8.68,8.66,8.67,14900.0,8.67,8.68,8.66,8.67,14900.0
2009-06-02 14:40:00,8.67,8.7,8.67,8.69,31200.0,8.67,8.7,8.67,8.69,31200.0
2009-06-02 14:50:00,8.68,8.71,8.66,8.7,70900.0,8.68,8.71,8.66,8.7,70900.0
2009-06-02 15:00:00,8.7,8.71,8.7,8.7,56600.0,8.7,8.71,8.7,8.7,56600.0
2009-06-02 15:10:00,8.71,8.72,8.7,8.7,160400.0,8.71,8.72,8.7,8.7,160400.0
2009-06-02 15:20:00,8.7,8.71,8.6,8.6,273100.0,8.7,8.71,8.6,8.6,273100.0
2009-06-02 15:30:00,8.6,8.61,8.49,8.54,262900.0,8.6,8.61,8.49,8.54,262900.0
2009-06-02 15:40:00,8.53,8.61,8.51,8.6,111100.0,8.53,8.61,8.51,8.6,111100.0
2009-06-02 15:50:00,8.6,8.61,8.49,8.51,292100.0,8.6,8.61,8.49,8.51,292100.0
2009-06-03 09:30:00,8.47,8.5,8.37,8.42,53500.0,8.47,8.5,8.37,8.42,53500.0
2009-06-03 09:40:00,8.42,8.46,8.37,8.43,52700.0,8.42,8.46,8.37,8.43,52700.0
2009-06-03 09:50:00,8.43,8.45,8.36,8.36,33600.0,8.43,8.45,8.36,8.36,33600.0
2009-06-03 10:00:00,8.36,8.36,8.3,8.31,74400.0,8.36,8.36,8.3,8.31,74400.0
2009-06-03 10:10:00,8.31,8.41,8.3,8.34,218300.0,8.31,8.41,8.3,8.34,218300.0
2009-06-03 10:20:00,8.34,8.35,8.31,8.32,61500.0,8.34,8.35,8.31,8.32,61500.0
2009-06-03 10:30:00,8.33,8.33,8.26,8.27,83900.0,8.33,8.33,8.26,8.27,83900.0
2009-06-03 10:40:00,8.27,8.31,8.18,8.18,110900.0,8.27,8.31,8.18,8.18,110900.0
2009-06-03 10:50:00,8.18,8.21,8.07,8.13,143900.0,8.18,8.21,8.07,8.13,143900.0
2009-06-03 11:00:00,8.14,8.26,8.12,8.24,61100.0,8.14,8.26,8.12,8.24,61100.0
2009-06-03 11:10:00,8.24,8.26,8.22,8.23,42400.0,8.24,8.26,8.22,8.23,42400.0
2009-06-03 11:20:00,8.23,8.29,8.22,8.26,24200.0,8.23,8.29,8.22,8.26,24200.0
2009-06-03 11:30:00,8.26,8.27,8.23,8.23,16400.0,8.26,8.27,8.23,8.23,16400.0
2009-06-03 11:40:00,8.23,8.26,8.22,8.24,70400.0,8.23,8.26,8.22,8.24,70400.0
2009-06-03 11:50:00,8.24,8.26,8.17,8.21,234500.0,8.24,8.26,8.17,8.21,234500.0
2009-06-03 12:00:00,8.21,8.31,8.2,8.31,114500.0,8.21,8.31,8.2,8.31,114500.0
2009-06-03 12:10:00,8.3,8.35,8.26,8.26,105800.0,8.3,8.35,8.26,8.26,105800.0
2009-06-03 12:20:00,8.27,8.27,8.2,8.25,58900.0,8.27,8.27,8.2,8.25,58900.0
2009-06-03 12:30:00,8.25,8.34,8.25,8.34,25900.0,8.25,8.34,8.25,8.34,25900.0
2009-06-03 12:40:00,8.34,8.34,8.33,8.33,33100.0,8.34,8.34,8.33,8.33,33100.0
2009-06-03 12:50:00,8.34,8.35,8.33,8.34,39000.0,8.34,8.35,8.33,8.34,39000.0
2009-06-03 13:00:00,8.34,8.35,8.31,8.33,113900.0,8.34,8.35,8.31,8.33,113900.0
2009-06-03 13:10:00,8.33,8.34,8.33,8.34,16200.0,8.33,8.34,8.33,8.34,16200.0
2009-06-03 13:20:00,8.33,8.35,8.33,8.34,20600.0,8.33,8.35,8.33,8.34,20600.0
2009-06-03 13:30:00,8.33,8.33,8.31,8.32,12700.0,8.33,8.33,8.31,8.32,12700.0
2009-06-03 13:40:00,8.33,8.34,8.31,8.32,23000.0,8.33,8.34,8.31,8.32,23000.0
2009-06-03 13:50:00,8.33,8.34,8.31,8.33,109400.0,8.33,8.34,8.31,8.33,109400.0
2009-06-03 14:00:00,8.34,8.34,8.32,8.32,25200.0,8.34,8.34,8.32,8.32,25200.0
2009-06-03 14:10:00,8.33,8.37,8.32,8.36,40500.0,8.33,8.37,8.32,8.36,40500.0
2009-06-03 14:20:00,8.37,8.38,8.35,8.36,21400.0,8.37,8.38,8.35,8.36,21400.0
2009-06-03 14:30:00,8.36,8.37,8.34,8.34,13400.0,8.36,8.37,8.34,8.34,13400.0
2009-06-03 14:40:00,8.34,8.36,8.33,8.36,21400.0,8.34,8.36,8.33,8.36,21400.0
2009-06-03 14:50:00,8.36,8.4,8.34,8.36,21000.0,8.36,8.4,8.34,8.36,21000.0
2009-06-03 15:00:00,8.37,8.37,8.33,8.33,16900.0,8.37,8.37,8.33,8.33,16900.0
2009-06-03 15:10:00,8.34,8.36,8.33,8.35,27600.0,8.34,8.36,8.33,8.35,27600.0
2009-06-03 15:20:00,8.34,8.35,8.31,8.31,27800.0,8.34,8.35,8.31,8.31,27800.0
2009-06-03 15:30:00,8.32,8.36,8.31,8.35,54800.0,8.32,8.36,8.31,8.35,54800.0
2009-06-03 15:40:00,8.36,8.44,8.35,8.39,158400.0,8.36,8.44,8.35,8.39,158400.0
2009-06-03 15:50:00,8.4,8.44,8.37,8.4,142000.0,8.4,8.44,8.37,8.4,142000.0
2009-06-04 09:30:00,8.49,8.6,8.41,8.59,82300.0,8.49,8.6,8.41,8.59,82300.0
2009-06-04 09:40:00,8.59,8.64,8.48,8.48,34600.0,8.59,8.64,8.48,8.48,34600.0
2009-06-04 09:50:00,8.48,8.49,8.47,8.49,13300.0,8.48,8.49,8.47,8.49,13300.0
2009-06-04 10:00:00,8.48,8.5,8.45,8.45,24400.0,8.48,8.5,8.45,8.45,24400.0
2009-06-04 10:10:00,8.44,8.45,8.41,8.45,36800.0,8.44,8.45,8.41,8.45,36800.0
2009-06-04 10:20:00,8.44,8.5,8.44,8.49,21200.0,8.44,8.5,8.44,8.49,21200.0
2009-06-04 10:30:00,8.49,8.5,8.45,8.46,25200.0,8.49,8.5,8.45,8.46,25200.0
2009-06-04 10:40:00,8.46,8.47,8.44,8.46,12800.0,8.46,8.47,8.44,8.46,12800.0
2009-06-04 10:50:00,8.45,8.52,8.43,8.51,21000.0,8.45,8.52,8.43,8.51,21000.0
2009-06-04 11:00:00,8.5,8.51,8.5,8.51,15300.0,8.5,8.51,8.5,8.51,15300.0
2009-06-04 11:10:00,8.51,8.51,8.48,8.51,58600.0,8.51,8.51,8.48,8.51,58600.0
2009-06-04 11:20:00,8.51,8.52,8.5,8.51,12800.0,8.51,8.52,8.5,8.51,12800.0
2009-06-04 11:30:00,8.5,8.53,8.5,8.53,19400.0,8.5,8.53,8.5,8.53,19400.0
2009-06-04 11:40:00,8.52,8.53,8.5,8.53,85300.0,8.52,8.53,8.5,8.53,85300.0
2009-06-04 11:50:00,8.52,8.55,8.52,8.52,63500.0,8.52,8.55,8.52,8.52,63500.0
2009-06-04 12:00:00,8.52,8.55,8.52,8.55,31800.0,8.52,8.55,8.52,8.55,31800.0
2009-06-04 12:10:00,8.54,8.57,8.54,8.56,24100.0,8.54,8.57,8.54,8.56,24100.0
2009-06-04 12:20:00,8.56,8.61,8.56,8.61,66500.0,8.56,8.61,8.56,8.61,66500.0
2009-06-04 12:30:00,8.6,8.65,8.6,8.64,141100.0,8.6,8.65,8.6,8.64,141100.0
2009-06-04 12:40:00,8.64,8.66,8.64,8.66,28200.0,8.64,8.66,8.64,8.66,28200.0
2009-06-04 12:50:00,8.66,8.68,8.66,8.68,72600.0,8.66,8.68,8.66,8.68,72600.0
2009-06-04 13:00:00,8.68,8.68,8.65,8.65,17900.0,8.68,8.68,8.65,8.65,17900.0
2009-06-04 13:10:00,8.65,8.67,8.63,8.65,246600.0,8.65,8.67,8.63,8.65,246600.0
2009-06-04 13:20:00,8.65,8.67,8.64,8.64,30500.0,8.65,8.67,8.64,8.64,30500.0
2009-06-04 13:30:00,8.65,8.66,8.64,8.65,23600.0,8.65,8.66,8.64,8.65,23600.0
2009-06-04 13:40:00,8.65,8.65,8.59,8.6,16800.0,8.65,8.65,8.59,8.6,16800.0
2009-06-04 13:50:00,8.61,8.62,8.6,8.6,46700.0,8.61,8.62,8.6,8.6,46700.0
2009-06-04 14:00:00,8.6,8.61,8.6,8.61,7600.0,8.6,8.61,8.6,8.61,7600.0
2009-06-04 14:10:00,8.6,8.61,8.58,8.59,10400.0,8.6,8.61,8.58,8.59,10400.0
2009-06-04 14:20:00,8.58,8.62,8.58,8.62,31200.0,8.58,8.62,8.58,8.62,31200.0
2009-06-04 14:30:00,8.63,8.63,8.59,8.6,15400.0,8.63,8.63,8.59,8.6,15400.0
2009-06-04 14:40:00,8.61,8.62,8.6,8.61,13600.0,8.61,8.62,8.6,8.61,13600.0
2009-06-04 14:50:00,8.6,8.62,8.6,8.62,22100.0,8.6,8.62,8.6,8.62,22100.0
2009-06-04 15:00:00,8.61,8.62,8.61,8.61,15600.0,8.61,8.62,8.61,8.61,15600.0
2009-06-04 15:10:00,8.61,8.62,8.59,8.6,20100.0,8.61,8.62,8.59,8.6,20100.0
2009-06-04 15:20:00,8.59,8.61,8.57,8.59,57300.0,8.59,8.61,8.57,8.59,57300.0
2009-06-04 15:30:00,8.59,8.61,8.58,8.6,44300.0,8.59,8.61,8.58,8.6,44300.0
2009-06-04 15:40:00,8.59,8.6,8.55,8.57,40100.0,8.59,8.6,8.55,8.57,40100.0
2009-06-04 15:50:00,8.56,8.6,8.56,8.6,106500.0,8.56,8.6,8.56,8.6,106500.0
2009-06-05 09:30:00,8.69,8.8,8.68,8.75,109600.0,8.69,8.8,8.68,8.75,109600.0
2009-06-05 09:40:00,8.75,8.76,8.6,8.61,45000.0,8.75,8.76,8.6,8.61,45000.0
2009-06-05 09:50:00,8.61,8.63,8.56,8.57,24800.0,8.61,8.63,8.56,8.57,24800.0
2009-06-05 10:00:00,8.57,8.6,8.55,8.56,59600.0,8.57,8.6,8.55,8.56,59600.0
2009-06-05 10:10:00,8.56,8.56,8.52,8.53,19300.0,8.56,8.56,8.52,8.53,19300.0
2009-06-05 10:20:00,8.53,8.56,8.53,8.56,23600.0,8.53,8.56,8.53,8.56,23600.0
2009-06-05 10:30:00,8.55,8.6,8.54,8.59,23500.0,8.55,8.6,8.54,8.59,23500.0
2009-06-05 10:40:00,8.59,8.6,8.58,8.58,8000.0,8.59,8.6,8.58,8.58,8000.0
2009-06-05 10:50:00,8.59,8.61,8.58,8.58,20600.0,8.59,8.61,8.58,8.58,20600.0
2009-06-05 11:00:00,8.59,8.63,8.59,8.62,24700.0,8.59,8.63,8.59,8.62,24700.0
2009-06-05 11:10:00,8.62,8.63,8.6,8.6,18200.0,8.62,8.63,8.6,8.6,18200.0
2009-06-05 11:20:00,8.61,8.62,8.6,8.61,11100.0,8.61,8.62,8.6,8.61,11100.0
2009-06-05 11:30:00,8.61,8.61,8.59,8.6,9200.0,8.61,8.61,8.59,8.6,9200.0
2009-06-05 11:40:00,8.6,8.63,8.6,8.62,6800.0,8.6,8.63,8.6,8.62,6800.0
2009-06-05 11:50:00,8.63,8.63,8.59,8.59,29500.0,8.63,8.63,8.59,8.59,29500.0
2009-06-05 12:00:00,8.6,8.63,8.59,8.63,58700.0,8.6,8.63,8.59,8.63,58700.0
2009-06-05 12:10:00,8.62,8.63,8.59,8.63,20300.0,8.62,8.63,8.59,8.63,20300.0
2009-06-05 12:20:00,8.62,8.62,8.58,8.61,20500.0,8.62,8.62,8.58,8.61,20500.0
2009-06-05 12:30:00,8.61,8.62,8.6,8.62,9900.0,8.61,8.62,8.6,8.62,9900.0
2009-06-05 12:40:00,8.62,8.65,8.62,8.65,8000.0,8.62,8.65,8.62,8.65,8000.0
2009-06-05 12:50:00,8.65,8.66,8.65,8.65,2900.0,8.65,8.66,8.65,8.65,2900.0
2009-06-05 13:00:00,8.65,8.66,8.64,8.64,14300.0,8.65,8.66,8.64,8.64,14300.0
2009-06-05 13:10:00,8.63,8.63,8.61,8.61,11200.0,8.63,8.63,8.61,8.61,11200.0
2009-06-05 13:20:00,8.61,8.63,8.6,8.61,23900.0,8.61,8.63,8.6,8.61,23900.0
2009-06-05 13:30:00,8.61,8.62,8.6,8.6,14200.0,8.61,8.62,8.6,8.6,14200.0
2009-06-05 13:40:00,8.61,8.62,8.6,8.6,12500.0,8.61,8.62,8.6,8.6,12500.0
2009-06-05 13:50:00,8.61,8.61,8.58,8.59,14500.0,8.61,8.61,8.58,8.59,14500.0
2009-06-05 14:00:00,8.59,8.61,8.56,8.56,47300.0,8.59,8.61,8.56,8.56,47300.0
2009-06-05 14:10:00,8.56,8.57,8.54,8.55,9100.0,8.56,8.57,8.54,8.55,9100.0
2009-06-05 14:20:00,8.54,8.55,8.53,8.54,11100.0,8.54,8.55,8.53,8.54,11100.0
2009-06-05 14:30:00,8.54,8.54,8.5,8.51,25900.0,8.54,8.54,8.5,8.51,25900.0
2009-06-05 14:40:00,8.52,8.54,8.5,8.52,32500.0,8.52,8.54,8.5,8.52,32500.0
2009-06-05 14:50:00,8.52,8.54,8.52,8.53,13100.0,8.52,8.54,8.52,8.53,13100.0
2009-06-05 15:00:00,8.52,8.56,8.51,8.54,21200.0,8.52,8.56,8.51,8.54,21200.0
2009-06-05 15:10:00,8.53,8.54,8.51,8.51,17500.0,8.53,8.54,8.51,8.51,17500.0
2009-06-05 15:20:00,8.52,8.54,8.52,8.52,25400.0,8.52,8.54,8.52,8.52,25400.0
2009-06-05 15:30:00,8.51,8.54,8.51,8.54,17500.0,8.51,8.54,8.51,8.54,17500.0
2009-06-05 15:40:00,8.54,8.55,8.51,8.51,35700.0,8.54,8.55,8.51,8.51,35700.0
2009-06-05 15:50:00,8.51,8.55,8.51,8.53,128400.0,8.51,8.55,8.51,8.53,128400.0
2009-06-08 09:30:00,8.5,8.62,8.4,8.43,29000.0,8.5,8.62,8.4,8.43,29000.0
2009-06-08 09:40:00,8.42,8.42,8.35,8.35,34300.0,8.42,8.42,8.35,8.35,34300.0
2009-06-08 09:50:00,8.35,8.37,8.32,8.34,34800.0,8.35,8.37,8.32,8.34,34800.0
2009-06-08 10:00:00,8.34,8.39,8.32,8.39,31700.0,8.34,8.39,8.32,8.39,31700.0
2009-06-08 10:10:00,8.39,8.41,8.38,8.4,25500.0,8.39,8.41,8.38,8.4,25500.0
2009-06-08 10:20:00,8.4,8.42,8.4,8.4,29900.0,8.4,8.42,8.4,8.4,29900.0
2009-06-08 10:30:00,8.4,8.42,8.4,8.42,15100.0,8.4,8.42,8.4,8.42,15100.0
2009-06-08 10:40:00,8.42,8.44,8.42,8.43,9300.0,8.42,8.44,8.42,8.43,9300.0
2009-06-08 10:50:00,8.43,8.46,8.42,8.44,44200.0,8.43,8.46,8.42,8.44,44200.0
2009-06-08 11:00:00,8.44,8.45,8.43,8.44,22000.0,8.44,8.45,8.43,8.44,22000.0
2009-06-08 11:10:00,8.44,8.45,8.43,8.44,10800.0,8.44,8.45,8.43,8.44,10800.0
2009-06-08 11:20:00,8.45,8.45,8.44,8.44,18000.0,8.45,8.45,8.44,8.44,18000.0
2009-06-08 11:30:00,8.44,8.45,8.44,8.45,12000.0,8.44,8.45,8.44,8.45,12000.0
2009-06-08 11:40:00,8.45,8.45,8.44,8.44,9400.0,8.45,8.45,8.44,8.44,9400.0
2009-06-08 11:50:00,8.44,8.45,8.43,8.43,17600.0,8.44,8.45,8.43,8.43,17600.0
2009-06-08 12:00:00,8.44,8.48,8.42,8.42,40100.0,8.44,8.48,8.42,8.42,40100.0
2009-06-08 12:10:00,8.42,8.42,8.4,8.4,11300.0,8.42,8.42,8.4,8.4,11300.0
2009-06-08 12:20:00,8.41,8.42,8.4,8.41,14800.0,8.41,8.42,8.4,8.41,14800.0
2009-06-08 12:30:00,8.4,8.41,8.38,8.4,14600.0,8.4,8.41,8.38,8.4,14600.0
2009-06-08 12:40:00,8.41,8.41,8.37,8.38,7500.0,8.41,8.41,8.37,8.38,7500.0
2009-06-08 12:50:00,8.38,8.38,8.37,8.37,6100.0,8.38,8.38,8.37,8.37,6100.0
2009-06-08 13:00:00,8.38,8.4,8.34,8.36,86500.0,8.38,8.4,8.34,8.36,86500.0
2009-06-08 13:10:00,8.36,8.38,8.36,8.38,21100.0,8.36,8.38,8.36,8.38,21100.0
2009-06-08 13:20:00,8.39,8.39,8.38,8.39,5300.0,8.39,8.39,8.38,8.39,5300.0
2009-06-08 13:30:00,8.39,8.39,8.35,8.38,46300.0,8.39,8.39,8.35,8.38,46300.0
2009-06-08 13:40:00,8.37,8.45,8.37,8.38,54400.0,8.37,8.45,8.37,8.38,54400.0
2009-06-08 13:50:00,8.38,8.39,8.35,8.36,49400.0,8.38,8.39,8.35,8.36,49400.0
2009-06-08 14:00:00,8.36,8.37,8.35,8.35,24300.0,8.36,8.37,8.35,8.35,24300.0
2009-06-08 14:10:00,8.36,8.36,8.35,8.36,6000.0,8.36,8.36,8.35,8.36,6000.0
2009-06-08 14:20:00,8.36,8.36,8.3,8.3,70100.0,8.36,8.36,8.3,8.3,70100.0
2009-06-08 14:30:00,8.31,8.36,8.31,8.35,71000.0,8.31,8.36,8.31,8.35,71000.0
2009-06-08 14:40:00,8.35,8.35,8.31,8.33,25100.0,8.35,8.35,8.31,8.33,25100.0
2009-06-08 14:50:00,8.33,8.41,8.33,8.38,93600.0,8.33,8.41,8.33,8.38,93600.0
2009-06-08 15:00:00,8.38,8.42,8.35,8.38,15600.0,8.38,8.42,8.35,8.38,15600.0
2009-06-08 15:10:00,8.38,8.43,8.36,8.41,25300.0,8.38,8.43,8.36,8.41,25300.0
2009-06-08 15:20:00,8.42,8.45,8.4,8.41,67000.0,8.42,8.45,8.4,8.41,67000.0
2009-06-08 15:30:00,8.42,8.48,8.41,8.43,91800.0,8.42,8.48,8.41,8.43,91800.0
2009-06-08 15:40:00,8.44,8.46,8.41,8.45,61200.0,8.44,8.46,8.41,8.45,61200.0
2009-06-08 15:50:00,8.46,8.48,8.4,8.43,81100.0,8.46,8.48,8.4,8.43,81100.0
2009-06-09 09:30:00,8.47,8.55,8.46,8.53,18100.0,8.47,8.55,8.46,8.53,18100.0
2009-06-09 09:40:00,8.53,8.56,8.5,8.53,29900.0,8.53,8.56,8.5,8.53,29900.0
2009-06-09 09:50:00,8.52,8.53,8.5,8.51,64300.0,8.52,8.53,8.5,8.51,64300.0
2009-06-09 10:00:00,8.51,8.53,8.51,8.52,49800.0,8.51,8.53,8.51,8.52,49800.0
2009-06-09 10:10:00,8.52,8.57,8.49,8.5,106900.0,8.52,8.57,8.49,8.5,106900.0
2009-06-09 10:20:00,8.49,8.51,8.41,8.44,91500.0,8.49,8.51,8.41,8.44,91500.0
2009-06-09 10:30:00,8.43,8.44,8.43,8.43,18700.0,8.43,8.44,8.43,8.43,18700.0
2009-06-09 10:40:00,8.44,8.45,8.36,8.36,24100.0,8.44,8.45,8.36,8.36,24100.0
2009-06-09 10:50:00,8.37,8.43,8.36,8.41,39800.0,8.37,8.43,8.36,8.41,39800.0
2009-06-09 11:00:00,8.4,8.4,8.36,8.38,25500.0,8.4,8.4,8.36,8.38,25500.0
2009-06-09 11:10:00,8.38,8.39,8.37,8.39,11400.0,8.38,8.39,8.37,8.39,11400.0
2009-06-09 11:20:00,8.39,8.4,8.37,8.37,24000.0,8.39,8.4,8.37,8.37,24000.0
2009-06-09 11:30:00,8.38,8.39,8.37,8.38,12900.0,8.38,8.39,8.37,8.38,12900.0
2009-06-09 11:40:00,8.37,8.38,8.37,8.38,8000.0,8.37,8.38,8.37,8.38,8000.0
2009-06-09 11:50:00,8.37,8.38,8.36,8.37,14300.0,8.37,8.38,8.36,8.37,14300.0
2009-06-09 12:00:00,8.38,8.4,8.36,8.39,29000.0,8.38,8.4,8.36,8.39,29000.0
2009-06-09 12:10:00,8.38,8.42,8.38,8.42,9900.0,8.38,8.42,8.38,8.42,9900.0
2009-06-09 12:20:00,8.42,8.43,8.4,8.4,30800.0,8.42,8.43,8.4,8.4,30800.0
2009-06-09 12:30:00,8.4,8.43,8.4,8.42,31500.0,8.4,8.43,8.4,8.42,31500.0
2009-06-09 12:40:00,8.42,8.43,8.39,8.43,13100.0,8.42,8.43,8.39,8.43,13100.0
2009-06-09 12:50:00,8.43,8.43,8.4,8.41,5200.0,8.43,8.43,8.4,8.41,5200.0
2009-06-09 13:00:00,8.4,8.43,8.4,8.4,9000.0,8.4,8.43,8.4,8.4,9000.0
2009-06-09 13:10:00,8.4,8.41,8.36,8.39,118800.0,8.4,8.41,8.36,8.39,118800.0
2009-06-09 13:20:00,8.39,8.42,8.39,8.4,14300.0,8.39,8.42,8.39,8.4,14300.0
2009-06-09 13:30:00,8.4,8.41,8.39,8.39,67600.0,8.4,8.41,8.39,8.39,67600.0
2009-06-09 13:40:00,8.39,8.41,8.39,8.4,25600.0,8.39,8.41,8.39,8.4,25600.0
2009-06-09 13:50:00,8.4,8.45,8.38,8.39,78200.0,8.4,8.45,8.38,8.39,78200.0
2009-06-09 14:00:00,8.39,8.41,8.37,8.4,61200.0,8.39,8.41,8.37,8.4,61200.0
2009-06-09 14:10:00,8.4,8.41,8.39,8.4,114800.0,8.4,8.41,8.39,8.4,114800.0
2009-06-09 14:20:00,8.39,8.43,8.39,8.42,17000.0,8.39,8.43,8.39,8.42,17000.0
2009-06-09 14:30:00,8.43,8.45,8.41,8.44,40000.0,8.43,8.45,8.41,8.44,40000.0
2009-06-09 14:40:00,8.44,8.45,8.4,8.4,23400.0,8.44,8.45,8.4,8.4,23400.0
2009-06-09 14:50:00,8.4,8.41,8.39,8.39,18600.0,8.4,8.41,8.39,8.39,18600.0
2009-06-09 15:00:00,8.4,8.41,8.37,8.4,27300.0,8.4,8.41,8.37,8.4,27300.0
2009-06-09 15:10:00,8.41,8.41,8.37,8.38,20700.0,8.41,8.41,8.37,8.38,20700.0
2009-06-09 15:20:00,8.39,8.41,8.39,8.4,22500.0,8.39,8.41,8.39,8.4,22500.0
2009-06-09 15:30:00,8.4,8.42,8.4,8.4,26300.0,8.4,8.42,8.4,8.4,26300.0
2009-06-09 15:40:00,8.4,8.41,8.38,8.39,63100.0,8.4,8.41,8.38,8.39,63100.0
2009-06-09 15:50:00,8.39,8.4,8.34,8.36,136200.0,8.39,8.4,8.34,8.36,136200.0
2009-06-10 09:30:00,8.42,8.47,8.41,8.43,29100.0,8.42,8.47,8.41,8.43,29100.0
2009-06-10 09:40:00,8.42,8.42,8.37,8.38,22900.0,8.42,8.42,8.37,8.38,22900.0
2009-06-10 09:50:00,8.38,8.39,8.33,8.34,17300.0,8.38,8.39,8.33,8.34,17300.0
2009-06-10 10:00:00,8.34,8.39,8.33,8.38,29300.0,8.34,8.39,8.33,8.38,29300.0
2009-06-10 10:10:00,8.38,8.39,8.3,8.3,35800.0,8.38,8.39,8.3,8.3,35800.0
2009-06-10 10:20:00,8.31,8.34,8.3,8.32,39600.0,8.31,8.34,8.3,8.32,39600.0
2009-06-10 10:30:00,8.32,8.34,8.3,8.33,16600.0,8.32,8.34,8.3,8.33,16600.0
2009-06-10 10:40:00,8.33,8.34,8.31,8.32,24200.0,8.33,8.34,8.31,8.32,24200.0
2009-06-10 10:50:00,8.32,8.32,8.27,8.27,23200.0,8.32,8.32,8.27,8.27,23200.0
2009-06-10 11:00:00,8.27,8.29,8.26,8.29,32300.0,8.27,8.29,8.26,8.29,32300.0
2009-06-10 11:10:00,8.28,8.3,8.27,8.28,16000.0,8.28,8.3,8.27,8.28,16000.0
2009-06-10 11:20:00,8.27,8.3,8.27,8.29,49600.0,8.27,8.3,8.27,8.29,49600.0
2009-06-10 11:30:00,8.29,8.3,8.27,8.28,95200.0,8.29,8.3,8.27,8.28,95200.0
2009-06-10 11:40:00,8.28,8.3,8.23,8.24,51000.0,8.28,8.3,8.23,8.24,51000.0
2009-06-10 11:50:00,8.24,8.26,8.23,8.24,54000.0,8.24,8.26,8.23,8.24,54000.0
2009-06-10 12:00:00,8.25,8.25,8.23,8.24,44500.0,8.25,8.25,8.23,8.24,44500.0
2009-06-10 12:10:00,8.23,8.29,8.23,8.29,400500.0,8.23,8.29,8.23,8.29,400500.0
2009-06-10 12:20:00,8.29,8.29,8.25,8.26,33800.0,8.29,8.29,8.25,8.26,33800.0
2009-06-10 12:30:00,8.26,8.26,8.22,8.23,58500.0,8.26,8.26,8.22,8.23,58500.0
2009-06-10 12:40:00,8.22,8.23,8.22,8.22,17700.0,8.22,8.23,8.22,8.22,17700.0
2009-06-10 12:50:00,8.22,8.23,8.22,8.22,8000.0,8.22,8.23,8.22,8.22,8000.0
2009-06-10 13:00:00,8.22,8.22,8.19,8.19,63500.0,8.22,8.22,8.19,8.19,63500.0
2009-06-10 13:10:00,8.19,8.2,8.16,8.16,47200.0,8.19,8.2,8.16,8.16,47200.0
2009-06-10 13:20:00,8.16,8.17,8.15,8.15,37600.0,8.16,8.17,8.15,8.15,37600.0
2009-06-10 13:30:00,8.15,8.17,8.13,8.15,44600.0,8.15,8.17,8.13,8.15,44600.0
2009-06-10 13:40:00,8.15,8.16,8.14,8.14,12300.0,8.15,8.16,8.14,8.14,12300.0
2009-06-10 13:50:00,8.14,8.15,8.13,8.14,36700.0,8.14,8.15,8.13,8.14,36700.0
2009-06-10 14:00:00,8.14,8.15,8.14,8.14,13500.0,8.14,8.15,8.14,8.14,13500.0
2009-06-10 14:10:00,8.14,8.19,8.14,8.19,62200.0,8.14,8.19,8.14,8.19,62200.0
2009-06-10 14:20:00,8.19,8.19,8.15,8.15,41100.0,8.19,8.19,8.15,8.15,41100.0
2009-06-10 14:30:00,8.15,8.18,8.15,8.16,31000.0,8.15,8.18,8.15,8.16,31000.0
2009-06-10 14:40:00,8.16,8.17,8.13,8.16,52800.0,8.16,8.17,8.13,8.16,52800.0
2009-06-10 14:50:00,8.16,8.18,8.14,8.16,80100.0,8.16,8.18,8.14,8.16,80100.0
2009-06-10 15:00:00,8.17,8.18,8.14,8.14,59800.0,8.17,8.18,8.14,8.14,59800.0
2009-06-10 15:10:00,8.15,8.16,8.13,8.14,58800.0,8.15,8.16,8.13,8.14,58800.0
2009-06-10 15:20:00,8.15,8.15,8.12,8.12,54900.0,8.15,8.15,8.12,8.12,54900.0
2009-06-10 15:30:00,8.13,8.19,8.12,8.16,142300.0,8.13,8.19,8.12,8.16,142300.0
2009-06-10 15:40:00,8.16,8.2,8.16,8.17,187900.0,8.16,8.2,8.16,8.17,187900.0
2009-06-10 15:50:00,8.17,8.19,8.15,8.19,146400.0,8.17,8.19,8.15,8.19,146400.0
2009-06-11 09:30:00,8.12,8.19,8.08,8.1,100700.0,8.12,8.19,8.08,8.1,100700.0
2009-06-11 09:40:00,8.09,8.12,8.05,8.1,70100.0,8.09,8.12,8.05,8.1,70100.0
2009-06-11 09:50:00,8.1,8.16,8.1,8.16,84000.0,8.1,8.16,8.1,8.16,84000.0
2009-06-11 10:00:00,8.15,8.15,8.11,8.15,31800.0,8.15,8.15,8.11,8.15,31800.0
2009-06-11 10:10:00,8.14,8.17,8.12,8.13,42000.0,8.14,8.17,8.12,8.13,42000.0
2009-06-11 10:20:00,8.13,8.15,8.13,8.15,37900.0,8.13,8.15,8.13,8.15,37900.0
2009-06-11 10:30:00,8.15,8.16,8.12,8.13,50100.0,8.15,8.16,8.12,8.13,50100.0
2009-06-11 10:40:00,8.14,8.14,8.13,8.13,8100.0,8.14,8.14,8.13,8.13,8100.0
2009-06-11 10:50:00,8.13,8.14,8.07,8.08,127600.0,8.13,8.14,8.07,8.08,127600.0
2009-06-11 11:00:00,8.07,8.08,8.06,8.07,21100.0,8.07,8.08,8.06,8.07,21100.0
2009-06-11 11:10:00,8.07,8.1,8.07,8.09,12400.0,8.07,8.1,8.07,8.09,12400.0
2009-06-11 11:20:00,8.08,8.11,8.08,8.1,36000.0,8.08,8.11,8.08,8.1,36000.0
2009-06-11 11:30:00,8.1,8.13,8.08,8.12,50300.0,8.1,8.13,8.08,8.12,50300.0
2009-06-11 11:40:00,8.12,8.13,8.1,8.1,41100.0,8.12,8.13,8.1,8.1,41100.0
2009-06-11 11:50:00,8.1,8.12,8.09,8.09,55600.0,8.1,8.12,8.09,8.09,55600.0
2009-06-11 12:00:00,8.09,8.11,8.09,8.09,20400.0,8.09,8.11,8.09,8.09,20400.0
2009-06-11 12:10:00,8.09,8.1,8.09,8.1,4700.0,8.09,8.1,8.09,8.1,4700.0
2009-06-11 12:20:00,8.09,8.1,8.08,8.08,133700.0,8.09,8.1,8.08,8.08,133700.0
2009-06-11 12:30:00,8.08,8.1,8.08,8.09,12200.0,8.08,8.1,8.08,8.09,12200.0
2009-06-11 12:40:00,8.08,8.1,8.08,8.1,17600.0,8.08,8.1,8.08,8.1,17600.0
2009-06-11 12:50:00,8.1,8.1,8.09,8.09,20100.0,8.1,8.1,8.09,8.09,20100.0
2009-06-11 13:00:00,8.09,8.1,8.06,8.06,72500.0,8.09,8.1,8.06,8.06,72500.0
2009-06-11 13:10:00,8.06,8.07,8.06,8.06,19000.0,8.06,8.07,8.06,8.06,19000.0
2009-06-11 13:20:00,8.07,8.09,8.06,8.08,27500.0,8.07,8.09,8.06,8.08,27500.0
2009-06-11 13:30:00,8.09,8.1,8.07,8.07,57000.0,8.09,8.1,8.07,8.07,57000.0
2009-06-11 13:40:00,8.08,8.09,8.06,8.08,24300.0,8.08,8.09,8.06,8.08,24300.0
2009-06-11 13:50:00,8.08,8.09,8.06,8.08,34400.0,8.08,8.09,8.06,8.08,34400.0
2009-06-11 14:00:00,8.07,8.08,8.07,8.07,9200.0,8.07,8.08,8.07,8.07,9200.0
2009-06-11 14:10:00,8.08,8.1,8.07,8.09,38300.0,8.08,8.1,8.07,8.09,38300.0
2009-06-11 14:20:00,8.08,8.09,8.06,8.09,26200.0,8.08,8.09,8.06,8.09,26200.0
2009-06-11 14:30:00,8.08,8.08,8.06,8.06,35000.0,8.08,8.08,8.06,8.06,35000.0
2009-06-11 14:40:00,8.07,8.07,8.06,8.06,13500.0,8.07,8.07,8.06,8.06,13500.0
2009-06-11 14:50:00,8.06,8.09,8.06,8.07,35300.0,8.06,8.09,8.06,8.07,35300.0
2009-06-11 15:00:00,8.07,8.09,8.04,8.05,101500.0,8.07,8.09,8.04,8.05,101500.0
2009-06-11 15:10:00,8.05,8.05,8.03,8.05,47500.0,8.05,8.05,8.03,8.05,47500.0
2009-06-11 15:20:00,8.05,8.05,8.01,8.01,103400.0,8.05,8.05,8.01,8.01,103400.0
2009-06-11 15:30:00,8.01,8.02,8.0,8.0,81700.0,8.01,8.02,8.0,8.0,81700.0
2009-06-11 15:40:00,8.0,8.01,8.0,8.01,52200.0,8.0,8.01,8.0,8.01,52200.0
2009-06-11 15:50:00,8.0,8.05,8.0,8.0,231100.0,8.0,8.05,8.0,8.0,231100.0
2009-06-12 09:30:00,8.02,8.06,7.95,7.96,30700.0,8.02,8.06,7.95,7.96,30700.0
2009-06-12 09:40:00,7.97,7.98,7.96,7.98,24900.0,7.97,7.98,7.96,7.98,24900.0
2009-06-12 09:50:00,7.97,7.98,7.85,7.86,53000.0,7.97,7.98,7.85,7.86,53000.0
2009-06-12 10:00:00,7.86,7.87,7.78,7.79,83200.0,7.86,7.87,7.78,7.79,83200.0
2009-06-12 10:10:00,7.79,7.8,7.76,7.79,71700.0,7.79,7.8,7.76,7.79,71700.0
2009-06-12 10:20:00,7.8,7.8,7.76,7.77,110200.0,7.8,7.8,7.76,7.77,110200.0
2009-06-12 10:30:00,7.77,7.79,7.72,7.73,146400.0,7.77,7.79,7.72,7.73,146400.0
2009-06-12 10:40:00,7.74,7.83,7.73,7.82,306600.0,7.74,7.83,7.73,7.82,306600.0
2009-06-12 10:50:00,7.82,7.86,7.82,7.82,48600.0,7.82,7.86,7.82,7.82,48600.0
2009-06-12 11:00:00,7.82,7.83,7.78,7.8,241000.0,7.82,7.83,7.78,7.8,241000.0
2009-06-12 11:10:00,7.8,7.8,7.68,7.68,113600.0,7.8,7.8,7.68,7.68,113600.0
2009-06-12 11:20:00,7.69,7.69,7.6,7.6,204700.0,7.69,7.69,7.6,7.6,204700.0
2009-06-12 11:30:00,7.6,7.64,7.52,7.55,304300.0,7.6,7.64,7.52,7.55,304300.0
2009-06-12 11:40:00,7.55,7.58,7.55,7.55,139300.0,7.55,7.58,7.55,7.55,139300.0
2009-06-12 11:50:00,7.56,7.57,7.55,7.56,77700.0,7.56,7.57,7.55,7.56,77700.0
2009-06-12 12:00:00,7.55,7.71,7.53,7.71,241900.0,7.55,7.71,7.53,7.71,241900.0
2009-06-12 12:10:00,7.71,7.78,7.63,7.75,105900.0,7.71,7.78,7.63,7.75,105900.0
2009-06-12 12:20:00,7.76,7.82,7.75,7.81,80200.0,7.76,7.82,7.75,7.81,80200.0
2009-06-12 12:30:00,7.81,7.81,7.73,7.73,64100.0,7.81,7.81,7.73,7.73,64100.0
2009-06-12 12:40:00,7.73,7.73,7.67,7.68,68800.0,7.73,7.73,7.67,7.68,68800.0
2009-06-12 12:50:00,7.68,7.7,7.67,7.69,27400.0,7.68,7.7,7.67,7.69,27400.0
2009-06-12 13:00:00,7.69,7.7,7.66,7.66,44400.0,7.69,7.7,7.66,7.66,44400.0
2009-06-12 13:10:00,7.66,7.74,7.66,7.73,28500.0,7.66,7.74,7.66,7.73,28500.0
2009-06-12 13:20:00,7.74,7.74,7.67,7.68,29500.0,7.74,7.74,7.67,7.68,29500.0
2009-06-12 13:30:00,7.68,7.69,7.63,7.69,55500.0,7.68,7.69,7.63,7.69,55500.0
2009-06-12 13:40:00,7.69,7.69,7.65,7.65,20200.0,7.69,7.69,7.65,7.65,20200.0
2009-06-12 13:50:00,7.65,7.67,7.65,7.67,32600.0,7.65,7.67,7.65,7.67,32600.0
2009-06-12 14:00:00,7.66,7.67,7.6,7.64,42100.0,7.66,7.67,7.6,7.64,42100.0
2009-06-12 14:10:00,7.64,7.73,7.63,7.73,57200.0,7.64,7.73,7.63,7.73,57200.0
2009-06-12 14:20:00,7.73,7.87,7.72,7.84,146100.0,7.73,7.87,7.72,7.84,146100.0
2009-06-12 14:30:00,7.83,7.96,7.83,7.95,207500.0,7.83,7.96,7.83,7.95,207500.0
2009-06-12 14:40:00,7.95,8.1,7.95,7.97,206100.0,7.95,8.1,7.95,7.97,206100.0
2009-06-12 14:50:00,7.98,8.08,7.97,8.0,70600.0,7.98,8.08,7.97,8.0,70600.0
2009-06-12 15:00:00,8.01,8.02,7.93,7.95,100800.0,8.01,8.02,7.93,7.95,100800.0
2009-06-12 15:10:00,7.95,8.05,7.94,8.04,72700.0,7.95,8.05,7.94,8.04,72700.0
2009-06-12 15:20:00,8.03,8.04,7.97,7.98,24500.0,8.03,8.04,7.97,7.98,24500.0
2009-06-12 15:30:00,7.98,8.0,7.95,7.99,95200.0,7.98,8.0,7.95,7.99,95200.0
2009-06-12 15:40:00,7.99,7.99,7.93,7.95,79000.0,7.99,7.99,7.93,7.95,79000.0
2009-06-12 15:50:00,7.95,8.02,7.95,8.0,184100.0,7.95,8.02,7.95,8.0,184100.0
2009-06-15 09:30:00,7.64,7.79,7.64,7.79,149500.0,7.64,7.79,7.64,7.79,149500.0
2009-06-15 09:40:00,7.79,7.79,7.63,7.65,84000.0,7.79,7.79,7.63,7.65,84000.0
2009-06-15 09:50:00,7.66,7.71,7.65,7.69,55300.0,7.66,7.71,7.65,7.69,55300.0
2009-06-15 10:00:00,7.69,7.72,7.68,7.71,29200.0,7.69,7.72,7.68,7.71,29200.0
2009-06-15 10:10:00,7.71,7.73,7.7,7.72,26700.0,7.71,7.73,7.7,7.72,26700.0
2009-06-15 10:20:00,7.71,7.75,7.71,7.73,29600.0,7.71,7.75,7.71,7.73,29600.0
2009-06-15 10:30:00,7.73,7.73,7.63,7.63,45300.0,7.73,7.73,7.63,7.63,45300.0
2009-06-15 10:40:00,7.62,7.64,7.58,7.59,73800.0,7.62,7.64,7.58,7.59,73800.0
2009-06-15 10:50:00,7.59,7.6,7.57,7.58,34600.0,7.59,7.6,7.57,7.58,34600.0
2009-06-15 11:00:00,7.57,7.58,7.54,7.54,31100.0,7.57,7.58,7.54,7.54,31100.0
2009-06-15 11:10:00,7.54,7.58,7.54,7.58,29400.0,7.54,7.58,7.54,7.58,29400.0
2009-06-15 11:20:00,7.57,7.61,7.57,7.61,52100.0,7.57,7.61,7.57,7.61,52100.0
2009-06-15 11:30:00,7.6,7.64,7.6,7.64,23900.0,7.6,7.64,7.6,7.64,23900.0
2009-06-15 11:40:00,7.63,7.7,7.63,7.66,71400.0,7.63,7.7,7.63,7.66,71400.0
2009-06-15 11:50:00,7.66,7.7,7.65,7.65,42300.0,7.66,7.7,7.65,7.65,42300.0
2009-06-15 12:00:00,7.65,7.66,7.64,7.65,11700.0,7.65,7.66,7.64,7.65,11700.0
2009-06-15 12:10:00,7.65,7.68,7.65,7.66,28400.0,7.65,7.68,7.65,7.66,28400.0
2009-06-15 12:20:00,7.67,7.69,7.65,7.66,49900.0,7.67,7.69,7.65,7.66,49900.0
2009-06-15 12:30:00,7.65,7.68,7.65,7.66,36600.0,7.65,7.68,7.65,7.66,36600.0
2009-06-15 12:40:00,7.66,7.68,7.65,7.65,35900.0,7.66,7.68,7.65,7.65,35900.0
2009-06-15 12:50:00,7.65,7.66,7.64,7.65,33300.0,7.65,7.66,7.64,7.65,33300.0
2009-06-15 13:00:00,7.65,7.65,7.63,7.64,9500.0,7.65,7.65,7.63,7.64,9500.0
2009-06-15 13:10:00,7.65,7.66,7.63,7.64,15600.0,7.65,7.66,7.63,7.64,15600.0
2009-06-15 13:20:00,7.64,7.65,7.64,7.65,4600.0,7.64,7.65,7.64,7.65,4600.0
2009-06-15 13:30:00,7.64,7.65,7.62,7.62,39700.0,7.64,7.65,7.62,7.62,39700.0
2009-06-15 13:40:00,7.63,7.64,7.63,7.63,16300.0,7.63,7.64,7.63,7.63,16300.0
2009-06-15 13:50:00,7.64,7.66,7.63,7.63,35400.0,7.64,7.66,7.63,7.63,35400.0
2009-06-15 14:00:00,7.63,7.65,7.62,7.62,29400.0,7.63,7.65,7.62,7.62,29400.0
2009-06-15 14:10:00,7.63,7.63,7.6,7.6,13100.0,7.63,7.63,7.6,7.6,13100.0
2009-06-15 14:20:00,7.61,7.62,7.6,7.62,13500.0,7.61,7.62,7.6,7.62,13500.0
2009-06-15 14:30:00,7.61,7.62,7.6,7.6,16800.0,7.61,7.62,7.6,7.6,16800.0
2009-06-15 14:40:00,7.61,7.61,7.6,7.6,7200.0,7.61,7.61,7.6,7.6,7200.0
2009-06-15 14:50:00,7.6,7.62,7.6,7.61,21800.0,7.6,7.62,7.6,7.61,21800.0
2009-06-15 15:00:00,7.61,7.62,7.6,7.61,151800.0,7.61,7.62,7.6,7.61,151800.0
2009-06-15 15:10:00,7.62,7.65,7.61,7.64,60100.0,7.62,7.65,7.61,7.64,60100.0
2009-06-15 15:20:00,7.63,7.65,7.61,7.65,110100.0,7.63,7.65,7.61,7.65,110100.0
2009-06-15 15:30:00,7.65,7.66,7.61,7.62,117400.0,7.65,7.66,7.61,7.62,117400.0
2009-06-15 15:40:00,7.62,7.68,7.6,7.65,146200.0,7.62,7.68,7.6,7.65,146200.0
2009-06-15 15:50:00,7.65,7.66,7.61,7.64,183900.0,7.65,7.66,7.61,7.64,183900.0
2009-06-16 09:30:00,7.75,7.8,7.72,7.75,77400.0,7.75,7.8,7.72,7.75,77400.0
2009-06-16 09:40:00,7.76,7.77,7.75,7.76,15600.0,7.76,7.77,7.75,7.76,15600.0
2009-06-16 09:50:00,7.76,7.78,7.74,7.74,37800.0,7.76,7.78,7.74,7.74,37800.0
2009-06-16 10:00:00,7.75,7.78,7.74,7.76,24700.0,7.75,7.78,7.74,7.76,24700.0
2009-06-16 10:10:00,7.76,7.78,7.75,7.75,33100.0,7.76,7.78,7.75,7.75,33100.0
2009-06-16 10:20:00,7.75,7.76,7.72,7.72,52600.0,7.75,7.76,7.72,7.72,52600.0
2009-06-16 10:30:00,7.73,7.73,7.66,7.71,47400.0,7.73,7.73,7.66,7.71,47400.0
2009-06-16 10:40:00,7.7,7.74,7.7,7.73,22000.0,7.7,7.74,7.7,7.73,22000.0
2009-06-16 10:50:00,7.74,7.77,7.74,7.75,37900.0,7.74,7.77,7.74,7.75,37900.0
2009-06-16 11:00:00,7.75,7.76,7.74,7.75,17900.0,7.75,7.76,7.74,7.75,17900.0
2009-06-16 11:10:00,7.75,7.76,7.75,7.75,10400.0,7.75,7.76,7.75,7.75,10400.0
2009-06-16 11:20:00,7.75,7.76,7.72,7.73,42600.0,7.75,7.76,7.72,7.73,42600.0
2009-06-16 11:30:00,7.72,7.77,7.72,7.76,75100.0,7.72,7.77,7.72,7.76,75100.0
2009-06-16 11:40:00,7.76,7.77,7.75,7.75,47800.0,7.76,7.77,7.75,7.75,47800.0
2009-06-16 11:50:00,7.75,7.76,7.75,7.75,35200.0,7.75,7.76,7.75,7.75,35200.0
2009-06-16 12:00:00,7.75,7.76,7.72,7.73,47100.0,7.75,7.76,7.72,7.73,47100.0
2009-06-16 12:10:00,7.72,7.73,7.71,7.72,16800.0,7.72,7.73,7.71,7.72,16800.0
2009-06-16 12:20:00,7.71,7.73,7.7,7.71,23100.0,7.71,7.73,7.7,7.71,23100.0
2009-06-16 12:30:00,7.71,7.73,7.7,7.7,42300.0,7.71,7.73,7.7,7.7,42300.0
2009-06-16 12:40:00,7.69,7.7,7.65,7.65,101100.0,7.69,7.7,7.65,7.65,101100.0
2009-06-16 12:50:00,7.66,7.66,7.61,7.61,47400.0,7.66,7.66,7.61,7.61,47400.0
2009-06-16 13:00:00,7.61,7.61,7.6,7.6,39100.0,7.61,7.61,7.6,7.6,39100.0
2009-06-16 13:10:00,7.6,7.61,7.6,7.61,4200.0,7.6,7.61,7.6,7.61,4200.0
2009-06-16 13:20:00,7.6,7.61,7.6,7.6,18800.0,7.6,7.61,7.6,7.6,18800.0
2009-06-16 13:30:00,7.61,7.63,7.6,7.61,38400.0,7.61,7.63,7.6,7.61,38400.0
2009-06-16 13:40:00,7.62,7.62,7.61,7.61,14500.0,7.62,7.62,7.61,7.61,14500.0
2009-06-16 13:50:00,7.61,7.62,7.61,7.62,4200.0,7.61,7.62,7.61,7.62,4200.0
2009-06-16 14:00:00,7.62,7.62,7.55,7.55,66400.0,7.62,7.62,7.55,7.55,66400.0
2009-06-16 14:10:00,7.55,7.57,7.55,7.57,19800.0,7.55,7.57,7.55,7.57,19800.0
2009-06-16 14:20:00,7.57,7.59,7.57,7.57,34100.0,7.57,7.59,7.57,7.57,34100.0
2009-06-16 14:30:00,7.58,7.6,7.57,7.6,28200.0,7.58,7.6,7.57,7.6,28200.0
2009-06-16 14:40:00,7.6,7.62,7.59,7.6,50600.0,7.6,7.62,7.59,7.6,50600.0
2009-06-16 14:50:00,7.61,7.62,7.6,7.61,25200.0,7.61,7.62,7.6,7.61,25200.0
2009-06-16 15:00:00,7.61,7.61,7.56,7.57,46200.0,7.61,7.61,7.56,7.57,46200.0
2009-06-16 15:10:00,7.57,7.62,7.56,7.62,40000.0,7.57,7.62,7.56,7.62,40000.0
2009-06-16 15:20:00,7.61,7.61,7.55,7.56,54400.0,7.61,7.61,7.55,7.56,54400.0
2009-06-16 15:30:00,7.55,7.56,7.52,7.55,98700.0,7.55,7.56,7.52,7.55,98700.0
2009-06-16 15:40:00,7.56,7.56,7.53,7.55,153400.0,7.56,7.56,7.53,7.55,153400.0
2009-06-16 15:50:00,7.54,7.55,7.52,7.52,68400.0,7.54,7.55,7.52,7.52,68400.0
2009-06-17 09:30:00,7.74,7.74,7.55,7.66,82500.0,7.74,7.74,7.55,7.66,82500.0
2009-06-17 09:40:00,7.66,7.68,7.6,7.65,53000.0,7.66,7.68,7.6,7.65,53000.0
2009-06-17 09:50:00,7.63,7.68,7.61,7.67,85800.0,7.63,7.68,7.61,7.67,85800.0
2009-06-17 10:00:00,7.66,7.72,7.62,7.72,85100.0,7.66,7.72,7.62,7.72,85100.0
2009-06-17 10:10:00,7.72,7.72,7.66,7.68,54800.0,7.72,7.72,7.66,7.68,54800.0
2009-06-17 10:20:00,7.67,7.69,7.66,7.66,27000.0,7.67,7.69,7.66,7.66,27000.0
2009-06-17 10:30:00,7.66,7.66,7.59,7.61,18600.0,7.66,7.66,7.59,7.61,18600.0
2009-06-17 10:40:00,7.6,7.77,7.6,7.71,215700.0,7.6,7.77,7.6,7.71,215700.0
2009-06-17 10:50:00,7.7,7.79,7.67,7.75,74800.0,7.7,7.79,7.67,7.75,74800.0
2009-06-17 11:00:00,7.75,7.79,7.74,7.77,61200.0,7.75,7.79,7.74,7.77,61200.0
2009-06-17 11:10:00,7.78,7.87,7.77,7.86,123200.0,7.78,7.87,7.77,7.86,123200.0
2009-06-17 11:20:00,7.86,7.86,7.81,7.81,47800.0,7.86,7.86,7.81,7.81,47800.0
2009-06-17 11:30:00,7.82,7.86,7.81,7.83,41100.0,7.82,7.86,7.81,7.83,41100.0
2009-06-17 11:40:00,7.83,7.95,7.83,7.9,118000.0,7.83,7.95,7.83,7.9,118000.0
2009-06-17 11:50:00,7.91,7.97,7.9,7.9,163300.0,7.91,7.97,7.9,7.9,163300.0
2009-06-17 12:00:00,7.91,7.94,7.88,7.92,64200.0,7.91,7.94,7.88,7.92,64200.0
2009-06-17 12:10:00,7.92,7.93,7.84,7.91,300100.0,7.92,7.93,7.84,7.91,300100.0
2009-06-17 12:20:00,7.91,7.95,7.89,7.9,40200.0,7.91,7.95,7.89,7.9,40200.0
2009-06-17 12:30:00,7.9,7.9,7.88,7.88,19500.0,7.9,7.9,7.88,7.88,19500.0
2009-06-17 12:40:00,7.89,7.89,7.88,7.88,13600.0,7.89,7.89,7.88,7.88,13600.0
2009-06-17 12:50:00,7.89,7.91,7.86,7.89,53600.0,7.89,7.91,7.86,7.89,53600.0
2009-06-17 13:00:00,7.9,7.9,7.88,7.89,12900.0,7.9,7.9,7.88,7.89,12900.0
2009-06-17 13:10:00,7.89,7.9,7.87,7.88,64900.0,7.89,7.9,7.87,7.88,64900.0
2009-06-17 13:20:00,7.88,7.91,7.87,7.9,84500.0,7.88,7.91,7.87,7.9,84500.0
2009-06-17 13:30:00,7.9,7.9,7.89,7.9,9900.0,7.9,7.9,7.89,7.9,9900.0
2009-06-17 13:40:00,7.9,7.9,7.89,7.89,43800.0,7.9,7.9,7.89,7.89,43800.0
2009-06-17 13:50:00,7.9,7.92,7.87,7.9,104500.0,7.9,7.92,7.87,7.9,104500.0
2009-06-17 14:00:00,7.9,7.91,7.87,7.88,41200.0,7.9,7.91,7.87,7.88,41200.0
2009-06-17 14:10:00,7.88,7.88,7.87,7.88,11700.0,7.88,7.88,7.87,7.88,11700.0
2009-06-17 14:20:00,7.88,7.9,7.87,7.89,38400.0,7.88,7.9,7.87,7.89,38400.0
2009-06-17 14:30:00,7.89,7.89,7.87,7.88,11600.0,7.89,7.89,7.87,7.88,11600.0
2009-06-17 14:40:00,7.87,7.88,7.84,7.86,32200.0,7.87,7.88,7.84,7.86,32200.0
2009-06-17 14:50:00,7.85,7.86,7.84,7.85,20200.0,7.85,7.86,7.84,7.85,20200.0
2009-06-17 15:00:00,7.86,7.86,7.85,7.86,20200.0,7.86,7.86,7.85,7.86,20200.0
2009-06-17 15:10:00,7.85,7.87,7.85,7.87,26300.0,7.85,7.87,7.85,7.87,26300.0
2009-06-17 15:20:00,7.86,7.89,7.86,7.89,111400.0,7.86,7.89,7.86,7.89,111400.0
2009-06-17 15:30:00,7.88,7.92,7.88,7.91,140600.0,7.88,7.92,7.88,7.91,140600.0
2009-06-17 15:40:00,7.91,7.95,7.91,7.94,127700.0,7.91,7.95,7.91,7.94,127700.0
2009-06-17 15:50:00,7.94,7.95,7.89,7.89,211700.0,7.94,7.95,7.89,7.89,211700.0
2009-06-18 09:30:00,7.87,7.9,7.75,7.85,82200.0,7.87,7.9,7.75,7.85,82200.0
2009-06-18 09:40:00,7.84,7.94,7.83,7.91,32800.0,7.84,7.94,7.83,7.91,32800.0
2009-06-18 09:50:00,7.91,8.0,7.89,7.99,97800.0,7.91,8.0,7.89,7.99,97800.0
2009-06-18 10:00:00,7.99,8.03,7.97,8.02,103800.0,7.99,8.03,7.97,8.02,103800.0
2009-06-18 10:10:00,8.02,8.05,8.0,8.0,38800.0,8.02,8.05,8.0,8.0,38800.0
2009-06-18 10:20:00,8.01,8.01,8.0,8.01,50600.0,8.01,8.01,8.0,8.01,50600.0
2009-06-18 10:30:00,8.0,8.0,7.9,7.91,94900.0,8.0,8.0,7.9,7.91,94900.0
2009-06-18 10:40:00,7.91,8.02,7.91,8.01,246500.0,7.91,8.02,7.91,8.01,246500.0
2009-06-18 10:50:00,8.0,8.01,8.0,8.0,18200.0,8.0,8.01,8.0,8.0,18200.0
2009-06-18 11:00:00,8.01,8.06,8.0,8.04,47600.0,8.01,8.06,8.0,8.04,47600.0
2009-06-18 11:10:00,8.04,8.05,8.0,8.02,113500.0,8.04,8.05,8.0,8.02,113500.0
2009-06-18 11:20:00,8.01,8.02,8.0,8.02,24300.0,8.01,8.02,8.0,8.02,24300.0
2009-06-18 11:30:00,8.02,8.02,8.0,8.0,59500.0,8.02,8.02,8.0,8.0,59500.0
2009-06-18 11:40:00,8.01,8.02,8.0,8.0,24200.0,8.01,8.02,8.0,8.0,24200.0
2009-06-18 11:50:00,8.0,8.03,8.0,8.03,14900.0,8.0,8.03,8.0,8.03,14900.0
2009-06-18 12:00:00,8.04,8.08,8.04,8.07,64100.0,8.04,8.08,8.04,8.07,64100.0
2009-06-18 12:10:00,8.07,8.1,8.07,8.09,44500.0,8.07,8.1,8.07,8.09,44500.0
2009-06-18 12:20:00,8.08,8.08,8.03,8.03,8600.0,8.08,8.08,8.03,8.03,8600.0
2009-06-18 12:30:00,8.03,8.06,8.03,8.06,8100.0,8.03,8.06,8.03,8.06,8100.0
2009-06-18 12:40:00,8.05,8.06,8.05,8.06,4200.0,8.05,8.06,8.05,8.06,4200.0
2009-06-18 12:50:00,8.06,8.06,8.05,8.05,2600.0,8.06,8.06,8.05,8.05,2600.0
2009-06-18 13:00:00,8.05,8.08,8.05,8.08,15500.0,8.05,8.08,8.05,8.08,15500.0
2009-06-18 13:10:00,8.07,8.09,8.06,8.07,28900.0,8.07,8.09,8.06,8.07,28900.0
2009-06-18 13:20:00,8.07,8.07,8.06,8.07,17500.0,8.07,8.07,8.06,8.07,17500.0
2009-06-18 13:30:00,8.07,8.07,8.06,8.06,15200.0,8.07,8.07,8.06,8.06,15200.0
2009-06-18 13:40:00,8.05,8.06,8.05,8.06,14300.0,8.05,8.06,8.05,8.06,14300.0
2009-06-18 13:50:00,8.06,8.09,8.06,8.08,36100.0,8.06,8.09,8.06,8.08,36100.0
2009-06-18 14:00:00,8.08,8.09,8.06,8.06,15900.0,8.08,8.09,8.06,8.06,15900.0
2009-06-18 14:10:00,8.07,8.07,8.05,8.05,13200.0,8.07,8.07,8.05,8.05,13200.0
2009-06-18 14:20:00,8.06,8.06,8.01,8.01,34200.0,8.06,8.06,8.01,8.01,34200.0
2009-06-18 14:30:00,8.01,8.03,7.98,8.02,48900.0,8.01,8.03,7.98,8.02,48900.0
2009-06-18 14:40:00,8.03,8.04,8.0,8.03,26600.0,8.03,8.04,8.0,8.03,26600.0
2009-06-18 14:50:00,8.03,8.03,8.01,8.02,14200.0,8.03,8.03,8.01,8.02,14200.0
2009-06-18 15:00:00,8.02,8.02,8.0,8.01,11000.0,8.02,8.02,8.0,8.01,11000.0
2009-06-18 15:10:00,8.01,8.01,8.0,8.0,11100.0,8.01,8.01,8.0,8.0,11100.0
2009-06-18 15:20:00,8.01,8.01,8.0,8.01,25800.0,8.01,8.01,8.0,8.01,25800.0
2009-06-18 15:30:00,8.0,8.01,8.0,8.0,46000.0,8.0,8.01,8.0,8.0,46000.0
2009-06-18 15:40:00,8.0,8.06,8.0,8.04,186900.0,8.0,8.06,8.0,8.04,186900.0
2009-06-18 15:50:00,8.04,8.07,8.0,8.02,245200.0,8.04,8.07,8.0,8.02,245200.0
2009-06-19 09:30:00,8.13,8.15,8.09,8.14,226300.0,8.13,8.15,8.09,8.14,226300.0
2009-06-19 09:40:00,8.13,8.21,8.13,8.19,33200.0,8.13,8.21,8.13,8.19,33200.0
2009-06-19 09:50:00,8.19,8.22,8.18,8.18,25700.0,8.19,8.22,8.18,8.18,25700.0
2009-06-19 10:00:00,8.19,8.2,8.18,8.2,21200.0,8.19,8.2,8.18,8.2,21200.0
2009-06-19 10:10:00,8.19,8.2,8.19,8.19,23400.0,8.19,8.2,8.19,8.19,23400.0
2009-06-19 10:20:00,8.19,8.24,8.18,8.23,36800.0,8.19,8.24,8.18,8.23,36800.0
2009-06-19 10:30:00,8.24,8.24,8.19,8.21,33000.0,8.24,8.24,8.19,8.21,33000.0
2009-06-19 10:40:00,8.22,8.23,8.2,8.22,23200.0,8.22,8.23,8.2,8.22,23200.0
2009-06-19 10:50:00,8.22,8.24,8.21,8.22,12100.0,8.22,8.24,8.21,8.22,12100.0
2009-06-19 11:00:00,8.23,8.23,8.22,8.23,8300.0,8.23,8.23,8.22,8.23,8300.0
2009-06-19 11:10:00,8.23,8.23,8.22,8.23,9100.0,8.23,8.23,8.22,8.23,9100.0
2009-06-19 11:20:00,8.23,8.23,8.22,8.23,9900.0,8.23,8.23,8.22,8.23,9900.0
2009-06-19 11:30:00,8.22,8.22,8.19,8.2,26600.0,8.22,8.22,8.19,8.2,26600.0
2009-06-19 11:40:00,8.21,8.21,8.18,8.19,26300.0,8.21,8.21,8.18,8.19,26300.0
2009-06-19 11:50:00,8.19,8.23,8.19,8.22,37600.0,8.19,8.23,8.19,8.22,37600.0
2009-06-19 12:00:00,8.23,8.26,8.23,8.26,50700.0,8.23,8.26,8.23,8.26,50700.0
2009-06-19 12:10:00,8.26,8.27,8.2,8.27,103700.0,8.26,8.27,8.2,8.27,103700.0
2009-06-19 12:20:00,8.27,8.29,8.24,8.26,53500.0,8.27,8.29,8.24,8.26,53500.0
2009-06-19 12:30:00,8.26,8.27,8.24,8.26,51200.0,8.26,8.27,8.24,8.26,51200.0
2009-06-19 12:40:00,8.26,8.29,8.26,8.28,19800.0,8.26,8.29,8.26,8.28,19800.0
2009-06-19 12:50:00,8.28,8.29,8.28,8.29,32500.0,8.28,8.29,8.28,8.29,32500.0
2009-06-19 13:00:00,8.29,8.29,8.28,8.29,14400.0,8.29,8.29,8.28,8.29,14400.0
2009-06-19 13:10:00,8.29,8.29,8.28,8.29,14100.0,8.29,8.29,8.28,8.29,14100.0
2009-06-19 13:20:00,8.29,8.29,8.28,8.29,35400.0,8.29,8.29,8.28,8.29,35400.0
2009-06-19 13:30:00,8.29,8.29,8.28,8.29,14900.0,8.29,8.29,8.28,8.29,14900.0
2009-06-19 13:40:00,8.29,8.31,8.28,8.31,20800.0,8.29,8.31,8.28,8.31,20800.0
2009-06-19 13:50:00,8.31,8.36,8.31,8.35,71600.0,8.31,8.36,8.31,8.35,71600.0
2009-06-19 14:00:00,8.35,8.37,8.34,8.35,53200.0,8.35,8.37,8.34,8.35,53200.0
2009-06-19 14:10:00,8.35,8.36,8.34,8.35,65600.0,8.35,8.36,8.34,8.35,65600.0
2009-06-19 14:20:00,8.35,8.37,8.34,8.36,74600.0,8.35,8.37,8.34,8.36,74600.0
2009-06-19 14:30:00,8.35,8.36,8.35,8.35,29100.0,8.35,8.36,8.35,8.35,29100.0
2009-06-19 14:40:00,8.35,8.36,8.35,8.35,58400.0,8.35,8.36,8.35,8.35,58400.0
2009-06-19 14:50:00,8.35,8.38,8.35,8.38,52700.0,8.35,8.38,8.35,8.38,52700.0
2009-06-19 15:00:00,8.38,8.41,8.37,8.39,108600.0,8.38,8.41,8.37,8.39,108600.0
2009-06-19 15:10:00,8.4,8.4,8.35,8.39,34300.0,8.4,8.4,8.35,8.39,34300.0
2009-06-19 15:20:00,8.4,8.44,8.4,8.44,48700.0,8.4,8.44,8.4,8.44,48700.0
2009-06-19 15:30:00,8.44,8.46,8.43,8.45,102400.0,8.44,8.46,8.43,8.45,102400.0
2009-06-19 15:40:00,8.45,8.47,8.44,8.46,191700.0,8.45,8.47,8.44,8.46,191700.0
2009-06-19 15:50:00,8.46,8.49,8.44,8.46,333600.0,8.46,8.49,8.44,8.46,333600.0
2009-06-22 09:30:00,8.45,8.7,8.37,8.46,101300.0,8.45,8.7,8.37,8.46,101300.0
2009-06-22 09:40:00,8.44,8.46,8.43,8.46,122900.0,8.44,8.46,8.43,8.46,122900.0
2009-06-22 09:50:00,8.46,8.49,8.43,8.48,112900.0,8.46,8.49,8.43,8.48,112900.0
2009-06-22 10:00:00,8.48,8.51,8.47,8.5,105600.0,8.48,8.51,8.47,8.5,105600.0
2009-06-22 10:10:00,8.49,8.51,8.48,8.5,172400.0,8.49,8.51,8.48,8.5,172400.0
2009-06-22 10:20:00,8.5,8.54,8.5,8.54,80700.0,8.5,8.54,8.5,8.54,80700.0
2009-06-22 10:30:00,8.53,8.56,8.52,8.56,141300.0,8.53,8.56,8.52,8.56,141300.0
2009-06-22 10:40:00,8.56,8.57,8.51,8.56,89700.0,8.56,8.57,8.51,8.56,89700.0
2009-06-22 10:50:00,8.55,8.59,8.55,8.58,53100.0,8.55,8.59,8.55,8.58,53100.0
2009-06-22 11:00:00,8.58,8.6,8.57,8.59,87200.0,8.58,8.6,8.57,8.59,87200.0
2009-06-22 11:10:00,8.59,8.61,8.59,8.6,61200.0,8.59,8.61,8.59,8.6,61200.0
2009-06-22 11:20:00,8.6,8.77,8.59,8.75,341100.0,8.6,8.77,8.59,8.75,341100.0
2009-06-22 11:30:00,8.75,8.8,8.73,8.79,108400.0,8.75,8.8,8.73,8.79,108400.0
2009-06-22 11:40:00,8.79,8.84,8.78,8.79,125200.0,8.79,8.84,8.78,8.79,125200.0
2009-06-22 11:50:00,8.79,8.79,8.75,8.75,69500.0,8.79,8.79,8.75,8.75,69500.0
2009-06-22 12:00:00,8.75,8.78,8.75,8.77,69000.0,8.75,8.78,8.75,8.77,69000.0
2009-06-22 12:10:00,8.78,8.82,8.78,8.8,67300.0,8.78,8.82,8.78,8.8,67300.0
2009-06-22 12:20:00,8.8,8.9,8.79,8.88,136100.0,8.8,8.9,8.79,8.88,136100.0
2009-06-22 12:30:00,8.88,8.93,8.85,8.88,117200.0,8.88,8.93,8.85,8.88,117200.0
2009-06-22 12:40:00,8.89,8.89,8.8,8.8,26800.0,8.89,8.89,8.8,8.8,26800.0
2009-06-22 12:50:00,8.8,8.8,8.76,8.79,29800.0,8.8,8.8,8.76,8.79,29800.0
2009-06-22 13:00:00,8.79,8.81,8.78,8.79,32100.0,8.79,8.81,8.78,8.79,32100.0
2009-06-22 13:10:00,8.79,8.8,8.75,8.78,73300.0,8.79,8.8,8.75,8.78,73300.0
2009-06-22 13:20:00,8.79,8.81,8.76,8.78,46200.0,8.79,8.81,8.76,8.78,46200.0
2009-06-22 13:30:00,8.78,8.78,8.77,8.77,14400.0,8.78,8.78,8.77,8.77,14400.0
2009-06-22 13:40:00,8.77,8.84,8.77,8.84,63600.0,8.77,8.84,8.77,8.84,63600.0
2009-06-22 13:50:00,8.83,8.88,8.83,8.86,106500.0,8.83,8.88,8.83,8.86,106500.0
2009-06-22 14:00:00,8.86,8.86,8.78,8.79,148300.0,8.86,8.86,8.78,8.79,148300.0
2009-06-22 14:10:00,8.78,8.8,8.77,8.78,65000.0,8.78,8.8,8.77,8.78,65000.0
2009-06-22 14:20:00,8.78,8.8,8.74,8.76,200900.0,8.78,8.8,8.74,8.76,200900.0
2009-06-22 14:30:00,8.75,8.8,8.73,8.79,213500.0,8.75,8.8,8.73,8.79,213500.0
2009-06-22 14:40:00,8.79,8.8,8.75,8.79,348300.0,8.79,8.8,8.75,8.79,348300.0
2009-06-22 14:50:00,8.79,8.8,8.75,8.75,105300.0,8.79,8.8,8.75,8.75,105300.0
2009-06-22 15:00:00,8.75,8.8,8.74,8.76,140300.0,8.75,8.8,8.74,8.76,140300.0
2009-06-22 15:10:00,8.76,8.77,8.69,8.73,85100.0,8.76,8.77,8.69,8.73,85100.0
2009-06-22 15:20:00,8.73,8.77,8.73,8.77,425500.0,8.73,8.77,8.73,8.77,425500.0
2009-06-22 15:30:00,8.77,8.83,8.77,8.82,157100.0,8.77,8.83,8.77,8.82,157100.0
2009-06-22 15:40:00,8.82,8.84,8.75,8.8,186400.0,8.82,8.84,8.75,8.8,186400.0
2009-06-22 15:50:00,8.8,8.83,8.72,8.73,341300.0,8.8,8.83,8.72,8.73,341300.0
2009-06-23 09:30:00,8.73,8.83,8.7,8.75,53800.0,8.73,8.83,8.7,8.75,53800.0
2009-06-23 09:40:00,8.76,8.8,8.74,8.77,81300.0,8.76,8.8,8.74,8.77,81300.0
2009-06-23 09:50:00,8.77,8.81,8.77,8.8,35200.0,8.77,8.81,8.77,8.8,35200.0
2009-06-23 10:00:00,8.8,8.86,8.8,8.81,160900.0,8.8,8.86,8.8,8.81,160900.0
2009-06-23 10:10:00,8.81,8.82,8.8,8.82,79600.0,8.81,8.82,8.8,8.82,79600.0
2009-06-23 10:20:00,8.82,8.82,8.79,8.8,77700.0,8.82,8.82,8.79,8.8,77700.0
2009-06-23 10:30:00,8.8,8.81,8.79,8.8,44300.0,8.8,8.81,8.79,8.8,44300.0
2009-06-23 10:40:00,8.8,8.81,8.79,8.8,180900.0,8.8,8.81,8.79,8.8,180900.0
2009-06-23 10:50:00,8.8,8.81,8.8,8.81,54100.0,8.8,8.81,8.8,8.81,54100.0
2009-06-23 11:00:00,8.81,8.81,8.8,8.8,69500.0,8.81,8.81,8.8,8.8,69500.0
2009-06-23 11:10:00,8.8,8.82,8.8,8.82,36500.0,8.8,8.82,8.8,8.82,36500.0
2009-06-23 11:20:00,8.82,8.82,8.8,8.81,29300.0,8.82,8.82,8.8,8.81,29300.0
2009-06-23 11:30:00,8.8,8.81,8.8,8.8,38700.0,8.8,8.81,8.8,8.8,38700.0
2009-06-23 11:40:00,8.8,8.82,8.8,8.81,65700.0,8.8,8.82,8.8,8.81,65700.0
2009-06-23 11:50:00,8.8,8.81,8.79,8.8,43900.0,8.8,8.81,8.79,8.8,43900.0
2009-06-23 12:00:00,8.81,8.82,8.8,8.81,24100.0,8.81,8.82,8.8,8.81,24100.0
2009-06-23 12:10:00,8.81,8.82,8.8,8.8,17100.0,8.81,8.82,8.8,8.8,17100.0
2009-06-23 12:20:00,8.8,8.81,8.74,8.75,27600.0,8.8,8.81,8.74,8.75,27600.0
2009-06-23 12:30:00,8.75,8.76,8.75,8.75,4700.0,8.75,8.76,8.75,8.75,4700.0
2009-06-23 12:40:00,8.75,8.78,8.75,8.76,27800.0,8.75,8.78,8.75,8.76,27800.0
2009-06-23 12:50:00,8.76,8.77,8.75,8.76,20700.0,8.76,8.77,8.75,8.76,20700.0
2009-06-23 13:00:00,8.75,8.78,8.75,8.78,23500.0,8.75,8.78,8.75,8.78,23500.0
2009-06-23 13:10:00,8.77,8.8,8.77,8.79,18100.0,8.77,8.8,8.77,8.79,18100.0
2009-06-23 13:20:00,8.79,8.79,8.75,8.76,7100.0,8.79,8.79,8.75,8.76,7100.0
2009-06-23 13:30:00,8.75,8.76,8.73,8.74,72700.0,8.75,8.76,8.73,8.74,72700.0
2009-06-23 13:40:00,8.75,8.76,8.74,8.75,9200.0,8.75,8.76,8.74,8.75,9200.0
2009-06-23 13:50:00,8.75,8.76,8.74,8.76,28200.0,8.75,8.76,8.74,8.76,28200.0
2009-06-23 14:00:00,8.76,8.8,8.76,8.8,89400.0,8.76,8.8,8.76,8.8,89400.0
2009-06-23 14:10:00,8.79,8.82,8.79,8.8,15900.0,8.79,8.82,8.79,8.8,15900.0
2009-06-23 14:20:00,8.8,8.82,8.8,8.81,13600.0,8.8,8.82,8.8,8.81,13600.0
2009-06-23 14:30:00,8.8,8.81,8.8,8.8,17600.0,8.8,8.81,8.8,8.8,17600.0
2009-06-23 14:40:00,8.8,8.84,8.8,8.83,107000.0,8.8,8.84,8.8,8.83,107000.0
2009-06-23 14:50:00,8.83,8.87,8.82,8.84,39000.0,8.83,8.87,8.82,8.84,39000.0
2009-06-23 15:00:00,8.84,8.84,8.8,8.8,16200.0,8.84,8.84,8.8,8.8,16200.0
2009-06-23 15:10:00,8.81,8.85,8.8,8.84,32500.0,8.81,8.85,8.8,8.84,32500.0
2009-06-23 15:20:00,8.84,8.94,8.84,8.93,123400.0,8.84,8.94,8.84,8.93,123400.0
2009-06-23 15:30:00,8.93,8.97,8.9,8.93,132500.0,8.93,8.97,8.9,8.93,132500.0
2009-06-23 15:40:00,8.93,8.95,8.84,8.91,254600.0,8.93,8.95,8.84,8.91,254600.0
2009-06-23 15:50:00,8.91,8.92,8.87,8.91,144900.0,8.91,8.92,8.87,8.91,144900.0
2009-06-24 09:30:00,8.95,9.1,8.95,9.02,86800.0,8.95,9.1,8.95,9.02,86800.0
2009-06-24 09:40:00,9.01,9.07,9.01,9.05,69500.0,9.01,9.07,9.01,9.05,69500.0
2009-06-24 09:50:00,9.05,9.25,9.05,9.24,134100.0,9.05,9.25,9.05,9.24,134100.0
2009-06-24 10:00:00,9.23,9.45,9.2,9.43,253700.0,9.23,9.45,9.2,9.43,253700.0
2009-06-24 10:10:00,9.43,9.44,9.17,9.19,205200.0,9.43,9.44,9.17,9.19,205200.0
2009-06-24 10:20:00,9.19,9.19,9.08,9.1,104800.0,9.19,9.19,9.08,9.1,104800.0
2009-06-24 10:30:00,9.1,9.29,9.09,9.21,272100.0,9.1,9.29,9.09,9.21,272100.0
2009-06-24 10:40:00,9.22,9.29,9.21,9.28,40800.0,9.22,9.29,9.21,9.28,40800.0
2009-06-24 10:50:00,9.27,9.35,9.27,9.27,78400.0,9.27,9.35,9.27,9.27,78400.0
2009-06-24 11:00:00,9.28,9.35,9.25,9.3,61000.0,9.28,9.35,9.25,9.3,61000.0
2009-06-24 11:10:00,9.3,9.4,9.28,9.37,91800.0,9.3,9.4,9.28,9.37,91800.0
2009-06-24 11:20:00,9.35,9.35,9.33,9.33,9000.0,9.35,9.35,9.33,9.33,9000.0
2009-06-24 11:30:00,9.33,9.38,9.32,9.32,47500.0,9.33,9.38,9.32,9.32,47500.0
2009-06-24 11:40:00,9.32,9.33,9.28,9.28,33000.0,9.32,9.33,9.28,9.28,33000.0
2009-06-24 11:50:00,9.28,9.3,9.25,9.3,31700.0,9.28,9.3,9.25,9.3,31700.0
2009-06-24 12:00:00,9.29,9.3,9.26,9.27,169400.0,9.29,9.3,9.26,9.27,169400.0
2009-06-24 12:10:00,9.27,9.32,9.27,9.3,33000.0,9.27,9.32,9.27,9.3,33000.0
2009-06-24 12:20:00,9.3,9.34,9.3,9.34,21900.0,9.3,9.34,9.3,9.34,21900.0
2009-06-24 12:30:00,9.34,9.36,9.32,9.35,33100.0,9.34,9.36,9.32,9.35,33100.0
2009-06-24 12:40:00,9.35,9.36,9.29,9.29,141100.0,9.35,9.36,9.29,9.29,141100.0
2009-06-24 12:50:00,9.29,9.31,9.29,9.3,23000.0,9.29,9.31,9.29,9.3,23000.0
2009-06-24 13:00:00,9.31,9.31,9.3,9.3,8400.0,9.31,9.31,9.3,9.3,8400.0
2009-06-24 13:10:00,9.31,9.31,9.3,9.3,25800.0,9.31,9.31,9.3,9.3,25800.0
2009-06-24 13:20:00,9.3,9.31,9.3,9.3,16200.0,9.3,9.31,9.3,9.3,16200.0
2009-06-24 13:30:00,9.3,9.31,9.3,9.3,22100.0,9.3,9.31,9.3,9.3,22100.0
2009-06-24 13:40:00,9.3,9.32,9.25,9.26,48100.0,9.3,9.32,9.25,9.26,48100.0
2009-06-24 13:50:00,9.24,9.26,9.22,9.22,27500.0,9.24,9.26,9.22,9.22,27500.0
2009-06-24 14:00:00,9.22,9.23,9.22,9.22,9700.0,9.22,9.23,9.22,9.22,9700.0
2009-06-24 14:10:00,9.22,9.26,9.19,9.23,37900.0,9.22,9.26,9.19,9.23,37900.0
2009-06-24 14:20:00,9.22,9.3,9.18,9.24,110100.0,9.22,9.3,9.18,9.24,110100.0
2009-06-24 14:30:00,9.24,9.26,9.2,9.2,88500.0,9.24,9.26,9.2,9.2,88500.0
2009-06-24 14:40:00,9.2,9.24,9.2,9.2,21200.0,9.2,9.24,9.2,9.2,21200.0
2009-06-24 14:50:00,9.2,9.22,9.17,9.18,33300.0,9.2,9.22,9.17,9.18,33300.0
2009-06-24 15:00:00,9.18,9.22,9.18,9.19,120900.0,9.18,9.22,9.18,9.19,120900.0
2009-06-24 15:10:00,9.19,9.2,9.13,9.19,122700.0,9.19,9.2,9.13,9.19,122700.0
2009-06-24 15:20:00,9.19,9.26,9.18,9.24,104600.0,9.19,9.26,9.18,9.24,104600.0
2009-06-24 15:30:00,9.24,9.26,9.22,9.23,68100.0,9.24,9.26,9.22,9.23,68100.0
2009-06-24 15:40:00,9.23,9.26,9.2,9.26,99500.0,9.23,9.26,9.2,9.26,99500.0
2009-06-24 15:50:00,9.25,9.28,9.2,9.22,169500.0,9.25,9.28,9.2,9.22,169500.0
2009-06-25 09:30:00,9.14,9.18,9.01,9.09,55600.0,9.14,9.18,9.01,9.09,55600.0
2009-06-25 09:40:00,9.1,9.1,8.97,8.99,93600.0,9.1,9.1,8.97,8.99,93600.0
2009-06-25 09:50:00,9.0,9.06,8.98,9.06,47500.0,9.0,9.06,8.98,9.06,47500.0
2009-06-25 10:00:00,9.06,9.09,9.04,9.05,73800.0,9.06,9.09,9.04,9.05,73800.0
2009-06-25 10:10:00,9.05,9.1,9.03,9.04,58700.0,9.05,9.1,9.03,9.04,58700.0
2009-06-25 10:20:00,9.05,9.05,9.0,9.02,27200.0,9.05,9.05,9.0,9.02,27200.0
2009-06-25 10:30:00,9.01,9.04,9.0,9.03,20200.0,9.01,9.04,9.0,9.03,20200.0
2009-06-25 10:40:00,9.02,9.03,9.0,9.0,80200.0,9.02,9.03,9.0,9.0,80200.0
2009-06-25 10:50:00,9.0,9.01,8.96,8.97,30600.0,9.0,9.01,8.96,8.97,30600.0
2009-06-25 11:00:00,8.97,8.99,8.97,8.98,19200.0,8.97,8.99,8.97,8.98,19200.0
2009-06-25 11:10:00,8.98,9.0,8.98,9.0,89200.0,8.98,9.0,8.98,9.0,89200.0
2009-06-25 11:20:00,8.99,9.03,8.99,9.02,78100.0,8.99,9.03,8.99,9.02,78100.0
2009-06-25 11:30:00,9.02,9.05,9.02,9.03,38100.0,9.02,9.05,9.02,9.03,38100.0
2009-06-25 11:40:00,9.04,9.04,9.01,9.01,20100.0,9.04,9.04,9.01,9.01,20100.0
2009-06-25 11:50:00,9.01,9.02,9.0,9.0,18000.0,9.01,9.02,9.0,9.0,18000.0
2009-06-25 12:00:00,9.01,9.05,9.0,9.04,33600.0,9.01,9.05,9.0,9.04,33600.0
2009-06-25 12:10:00,9.04,9.08,9.02,9.03,37300.0,9.04,9.08,9.02,9.03,37300.0
2009-06-25 12:20:00,9.02,9.03,9.02,9.02,12600.0,9.02,9.03,9.02,9.02,12600.0
2009-06-25 12:30:00,9.02,9.03,9.01,9.02,16300.0,9.02,9.03,9.01,9.02,16300.0
2009-06-25 12:40:00,9.02,9.03,9.01,9.02,20100.0,9.02,9.03,9.01,9.02,20100.0
2009-06-25 12:50:00,9.02,9.03,9.02,9.03,8200.0,9.02,9.03,9.02,9.03,8200.0
2009-06-25 13:00:00,9.02,9.05,9.02,9.04,25600.0,9.02,9.05,9.02,9.04,25600.0
2009-06-25 13:10:00,9.04,9.1,9.03,9.09,62200.0,9.04,9.1,9.03,9.09,62200.0
2009-06-25 13:20:00,9.08,9.09,9.07,9.07,8800.0,9.08,9.09,9.07,9.07,8800.0
2009-06-25 13:30:00,9.07,9.08,9.07,9.08,7700.0,9.07,9.08,9.07,9.08,7700.0
2009-06-25 13:40:00,9.07,9.07,9.04,9.04,16500.0,9.07,9.07,9.04,9.04,16500.0
2009-06-25 13:50:00,9.04,9.05,9.04,9.04,20700.0,9.04,9.05,9.04,9.04,20700.0
2009-06-25 14:00:00,9.04,9.05,9.01,9.03,38900.0,9.04,9.05,9.01,9.03,38900.0
2009-06-25 14:10:00,9.03,9.04,9.02,9.03,135900.0,9.03,9.04,9.02,9.03,135900.0
2009-06-25 14:20:00,9.03,9.04,9.02,9.02,21500.0,9.03,9.04,9.02,9.02,21500.0
2009-06-25 14:30:00,9.03,9.03,9.02,9.02,22600.0,9.03,9.03,9.02,9.02,22600.0
2009-06-25 14:40:00,9.02,9.03,9.02,9.02,21800.0,9.02,9.03,9.02,9.02,21800.0
2009-06-25 14:50:00,9.02,9.03,8.98,8.98,127800.0,9.02,9.03,8.98,8.98,127800.0
2009-06-25 15:00:00,8.98,9.06,8.97,9.06,101300.0,8.98,9.06,8.97,9.06,101300.0
2009-06-25 15:10:00,9.06,9.11,9.03,9.03,457600.0,9.06,9.11,9.03,9.03,457600.0
2009-06-25 15:20:00,9.04,9.08,9.04,9.08,48600.0,9.04,9.08,9.04,9.08,48600.0
2009-06-25 15:30:00,9.08,9.09,9.06,9.08,57700.0,9.08,9.09,9.06,9.08,57700.0
2009-06-25 15:40:00,9.08,9.1,9.04,9.1,81300.0,9.08,9.1,9.04,9.1,81300.0
2009-06-25 15:50:00,9.1,9.15,9.09,9.14,117300.0,9.1,9.15,9.09,9.14,117300.0
2009-06-26 09:30:00,9.1,9.21,9.1,9.2,47300.0,9.1,9.21,9.1,9.2,47300.0
2009-06-26 09:40:00,9.19,9.22,9.17,9.22,52700.0,9.19,9.22,9.17,9.22,52700.0
2009-06-26 09:50:00,9.21,9.33,9.16,9.16,379500.0,9.21,9.33,9.16,9.16,379500.0
2009-06-26 10:00:00,9.18,9.23,9.13,9.13,100400.0,9.18,9.23,9.13,9.13,100400.0
2009-06-26 10:10:00,9.12,9.19,9.11,9.13,46100.0,9.12,9.19,9.11,9.13,46100.0
2009-06-26 10:20:00,9.12,9.22,9.12,9.2,24200.0,9.12,9.22,9.12,9.2,24200.0
2009-06-26 10:30:00,9.21,9.28,9.2,9.2,42900.0,9.21,9.28,9.2,9.2,42900.0
2009-06-26 10:40:00,9.19,9.2,9.16,9.16,32700.0,9.19,9.2,9.16,9.16,32700.0
2009-06-26 10:50:00,9.17,9.38,9.16,9.38,267900.0,9.17,9.38,9.16,9.38,267900.0
2009-06-26 11:00:00,9.37,9.4,9.33,9.37,159400.0,9.37,9.4,9.33,9.37,159400.0
2009-06-26 11:10:00,9.36,9.37,9.34,9.35,52400.0,9.36,9.37,9.34,9.35,52400.0
2009-06-26 11:20:00,9.35,9.41,9.35,9.39,49000.0,9.35,9.41,9.35,9.39,49000.0
2009-06-26 11:30:00,9.4,9.45,9.39,9.45,41100.0,9.4,9.45,9.39,9.45,41100.0
2009-06-26 11:40:00,9.45,9.46,9.4,9.41,58600.0,9.45,9.46,9.4,9.41,58600.0
2009-06-26 11:50:00,9.4,9.4,9.38,9.4,39300.0,9.4,9.4,9.38,9.4,39300.0
2009-06-26 12:00:00,9.4,9.49,9.39,9.48,40000.0,9.4,9.49,9.39,9.48,40000.0
2009-06-26 12:10:00,9.48,9.5,9.44,9.45,215700.0,9.48,9.5,9.44,9.45,215700.0
2009-06-26 12:20:00,9.44,9.45,9.42,9.43,38000.0,9.44,9.45,9.42,9.43,38000.0
2009-06-26 12:30:00,9.43,9.43,9.41,9.41,27100.0,9.43,9.43,9.41,9.41,27100.0
2009-06-26 12:40:00,9.42,9.42,9.41,9.42,5500.0,9.42,9.42,9.41,9.42,5500.0
2009-06-26 12:50:00,9.42,9.42,9.41,9.42,19700.0,9.42,9.42,9.41,9.42,19700.0
2009-06-26 13:00:00,9.42,9.45,9.41,9.43,31700.0,9.42,9.45,9.41,9.43,31700.0
2009-06-26 13:10:00,9.43,9.44,9.42,9.43,10700.0,9.43,9.44,9.42,9.43,10700.0
2009-06-26 13:20:00,9.44,9.44,9.42,9.42,19100.0,9.44,9.44,9.42,9.42,19100.0
2009-06-26 13:30:00,9.43,9.43,9.36,9.42,209200.0,9.43,9.43,9.36,9.42,209200.0
2009-06-26 13:40:00,9.42,9.45,9.42,9.43,53500.0,9.42,9.45,9.42,9.43,53500.0
2009-06-26 13:50:00,9.44,9.46,9.44,9.46,151700.0,9.44,9.46,9.44,9.46,151700.0
2009-06-26 14:00:00,9.46,9.47,9.44,9.45,16000.0,9.46,9.47,9.44,9.45,16000.0
2009-06-26 14:10:00,9.44,9.45,9.38,9.38,46900.0,9.44,9.45,9.38,9.38,46900.0
2009-06-26 14:20:00,9.39,9.39,9.36,9.36,13200.0,9.39,9.39,9.36,9.36,13200.0
2009-06-26 14:30:00,9.36,9.37,9.35,9.35,23800.0,9.36,9.37,9.35,9.35,23800.0
2009-06-26 14:40:00,9.36,9.36,9.32,9.32,126900.0,9.36,9.36,9.32,9.32,126900.0
2009-06-26 14:50:00,9.32,9.33,9.3,9.3,64300.0,9.32,9.33,9.3,9.3,64300.0
2009-06-26 15:00:00,9.3,9.35,9.3,9.34,37500.0,9.3,9.35,9.3,9.34,37500.0
2009-06-26 15:10:00,9.34,9.34,9.33,9.33,14600.0,9.34,9.34,9.33,9.33,14600.0
2009-06-26 15:20:00,9.34,9.34,9.28,9.28,34300.0,9.34,9.34,9.28,9.28,34300.0
2009-06-26 15:30:00,9.29,9.33,9.29,9.33,34000.0,9.29,9.33,9.29,9.33,34000.0
2009-06-26 15:40:00,9.32,9.45,9.32,9.44,152500.0,9.32,9.45,9.32,9.44,152500.0
2009-06-26 15:50:00,9.44,9.5,9.38,9.44,467800.0,9.44,9.5,9.38,9.44,467800.0
2009-06-29 09:30:00,9.39,9.49,9.27,9.27,87100.0,9.39,9.49,9.27,9.27,87100.0
2009-06-29 09:40:00,9.26,9.27,9.21,9.22,67900.0,9.26,9.27,9.21,9.22,67900.0
2009-06-29 09:50:00,9.21,9.22,9.13,9.16,88900.0,9.21,9.22,9.13,9.16,88900.0
2009-06-29 10:00:00,9.16,9.23,9.16,9.23,80000.0,9.16,9.23,9.16,9.23,80000.0
2009-06-29 10:10:00,9.23,9.33,9.22,9.31,92100.0,9.23,9.33,9.22,9.31,92100.0
2009-06-29 10:20:00,9.3,9.31,9.28,9.31,38500.0,9.3,9.31,9.28,9.31,38500.0
2009-06-29 10:30:00,9.31,9.38,9.29,9.36,61700.0,9.31,9.38,9.29,9.36,61700.0
2009-06-29 10:40:00,9.36,9.36,9.34,9.35,17200.0,9.36,9.36,9.34,9.35,17200.0
2009-06-29 10:50:00,9.35,9.36,9.35,9.35,15200.0,9.35,9.36,9.35,9.35,15200.0
2009-06-29 11:00:00,9.35,9.35,9.31,9.34,47900.0,9.35,9.35,9.31,9.34,47900.0
2009-06-29 11:10:00,9.33,9.4,9.31,9.38,74100.0,9.33,9.4,9.31,9.38,74100.0
2009-06-29 11:20:00,9.39,9.39,9.36,9.36,26800.0,9.39,9.39,9.36,9.36,26800.0
2009-06-29 11:30:00,9.36,9.38,9.36,9.36,21800.0,9.36,9.38,9.36,9.36,21800.0
2009-06-29 11:40:00,9.36,9.37,9.34,9.35,37500.0,9.36,9.37,9.34,9.35,37500.0
2009-06-29 11:50:00,9.34,9.35,9.34,9.34,28200.0,9.34,9.35,9.34,9.34,28200.0
2009-06-29 12:00:00,9.35,9.36,9.34,9.35,29200.0,9.35,9.36,9.34,9.35,29200.0
2009-06-29 12:10:00,9.35,9.38,9.35,9.38,29600.0,9.35,9.38,9.35,9.38,29600.0
2009-06-29 12:20:00,9.38,9.44,9.37,9.44,64400.0,9.38,9.44,9.37,9.44,64400.0
2009-06-29 12:30:00,9.44,9.46,9.43,9.45,26400.0,9.44,9.46,9.43,9.45,26400.0
2009-06-29 12:40:00,9.45,9.46,9.45,9.45,18300.0,9.45,9.46,9.45,9.45,18300.0
2009-06-29 12:50:00,9.45,9.46,9.45,9.45,20000.0,9.45,9.46,9.45,9.45,20000.0
2009-06-29 13:00:00,9.45,9.46,9.45,9.45,19000.0,9.45,9.46,9.45,9.45,19000.0
2009-06-29 13:10:00,9.45,9.46,9.45,9.46,31200.0,9.45,9.46,9.45,9.46,31200.0
2009-06-29 13:20:00,9.45,9.5,9.45,9.48,119200.0,9.45,9.5,9.45,9.48,119200.0
2009-06-29 13:30:00,9.49,9.5,9.48,9.49,139200.0,9.49,9.5,9.48,9.49,139200.0
2009-06-29 13:40:00,9.5,9.5,9.42,9.42,58300.0,9.5,9.5,9.42,9.42,58300.0
2009-06-29 13:50:00,9.43,9.43,9.4,9.42,149000.0,9.43,9.43,9.4,9.42,149000.0
2009-06-29 14:00:00,9.43,9.45,9.42,9.45,97100.0,9.43,9.45,9.42,9.45,97100.0
2009-06-29 14:10:00,9.45,9.45,9.44,9.45,49200.0,9.45,9.45,9.44,9.45,49200.0
2009-06-29 14:20:00,9.44,9.46,9.44,9.46,67400.0,9.44,9.46,9.44,9.46,67400.0
2009-06-29 14:30:00,9.45,9.47,9.45,9.46,49300.0,9.45,9.47,9.45,9.46,49300.0
2009-06-29 14:40:00,9.47,9.47,9.45,9.46,59600.0,9.47,9.47,9.45,9.46,59600.0
2009-06-29 14:50:00,9.47,9.47,9.46,9.47,38300.0,9.47,9.47,9.46,9.47,38300.0
2009-06-29 15:00:00,9.47,9.47,9.46,9.47,22800.0,9.47,9.47,9.46,9.47,22800.0
2009-06-29 15:10:00,9.47,9.48,9.46,9.47,24700.0,9.47,9.48,9.46,9.47,24700.0
2009-06-29 15:20:00,9.48,9.48,9.47,9.47,41200.0,9.48,9.48,9.47,9.47,41200.0
2009-06-29 15:30:00,9.48,9.48,9.45,9.46,100700.0,9.48,9.48,9.45,9.46,100700.0
2009-06-29 15:40:00,9.47,9.47,9.45,9.47,127800.0,9.47,9.47,9.45,9.47,127800.0
2009-06-29 15:50:00,9.46,9.49,9.46,9.49,153100.0,9.46,9.49,9.46,9.49,153100.0
2009-06-30 09:30:00,9.48,9.64,9.46,9.63,64100.0,9.48,9.64,9.46,9.63,64100.0
2009-06-30 09:40:00,9.64,9.64,9.49,9.51,80800.0,9.64,9.64,9.49,9.51,80800.0
2009-06-30 09:50:00,9.51,9.57,9.48,9.54,44300.0,9.51,9.57,9.48,9.54,44300.0
2009-06-30 10:00:00,9.53,9.57,9.49,9.57,88200.0,9.53,9.57,9.49,9.57,88200.0
2009-06-30 10:10:00,9.57,9.57,9.51,9.52,55900.0,9.57,9.57,9.51,9.52,55900.0
2009-06-30 10:20:00,9.52,9.52,9.5,9.51,62600.0,9.52,9.52,9.5,9.51,62600.0
2009-06-30 10:30:00,9.52,9.56,9.5,9.54,68600.0,9.52,9.56,9.5,9.54,68600.0
2009-06-30 10:40:00,9.53,9.54,9.49,9.51,55900.0,9.53,9.54,9.49,9.51,55900.0
2009-06-30 10:50:00,9.52,9.6,9.52,9.58,59300.0,9.52,9.6,9.52,9.58,59300.0
2009-06-30 11:00:00,9.58,9.6,9.51,9.51,31500.0,9.58,9.6,9.51,9.51,31500.0
2009-06-30 11:10:00,9.51,9.52,9.5,9.51,46800.0,9.51,9.52,9.5,9.51,46800.0
2009-06-30 11:20:00,9.51,9.55,9.51,9.51,58100.0,9.51,9.55,9.51,9.51,58100.0
2009-06-30 11:30:00,9.51,9.53,9.51,9.52,81400.0,9.51,9.53,9.51,9.52,81400.0
2009-06-30 11:40:00,9.52,9.53,9.52,9.52,47200.0,9.52,9.53,9.52,9.52,47200.0
2009-06-30 11:50:00,9.52,9.56,9.5,9.52,134300.0,9.52,9.56,9.5,9.52,134300.0
2009-06-30 12:00:00,9.53,9.53,9.52,9.52,60200.0,9.53,9.53,9.52,9.52,60200.0
2009-06-30 12:10:00,9.53,9.53,9.5,9.51,44300.0,9.53,9.53,9.5,9.51,44300.0
2009-06-30 12:20:00,9.52,9.52,9.5,9.52,53300.0,9.52,9.52,9.5,9.52,53300.0
2009-06-30 12:30:00,9.52,9.54,9.51,9.53,31300.0,9.52,9.54,9.51,9.53,31300.0
2009-06-30 12:40:00,9.52,9.53,9.52,9.52,30000.0,9.52,9.53,9.52,9.52,30000.0
2009-06-30 12:50:00,9.52,9.54,9.52,9.52,36500.0,9.52,9.54,9.52,9.52,36500.0
2009-06-30 13:00:00,9.52,9.57,9.52,9.56,36700.0,9.52,9.57,9.52,9.56,36700.0
2009-06-30 13:10:00,9.56,9.57,9.53,9.53,24000.0,9.56,9.57,9.53,9.53,24000.0
2009-06-30 13:20:00,9.54,9.54,9.51,9.51,31200.0,9.54,9.54,9.51,9.51,31200.0
2009-06-30 13:30:00,9.52,9.52,9.46,9.47,78100.0,9.52,9.52,9.46,9.47,78100.0
2009-06-30 13:40:00,9.47,9.47,9.42,9.43,51500.0,9.47,9.47,9.42,9.43,51500.0
2009-06-30 13:50:00,9.43,9.5,9.38,9.39,35600.0,9.43,9.5,9.38,9.39,35600.0
2009-06-30 14:00:00,9.38,9.39,9.38,9.39,24000.0,9.38,9.39,9.38,9.39,24000.0
2009-06-30 14:10:00,9.38,9.39,9.38,9.38,18600.0,9.38,9.39,9.38,9.38,18600.0
2009-06-30 14:20:00,9.39,9.39,9.36,9.38,77600.0,9.39,9.39,9.36,9.38,77600.0
2009-06-30 14:30:00,9.38,9.39,9.37,9.37,50800.0,9.38,9.39,9.37,9.37,50800.0
2009-06-30 14:40:00,9.38,9.38,9.34,9.35,37400.0,9.38,9.38,9.34,9.35,37400.0
2009-06-30 14:50:00,9.35,9.36,9.34,9.34,65100.0,9.35,9.36,9.34,9.34,65100.0
2009-06-30 15:00:00,9.35,9.36,9.34,9.36,60600.0,9.35,9.36,9.34,9.36,60600.0
2009-06-30 15:10:00,9.36,9.37,9.35,9.36,49100.0,9.36,9.37,9.35,9.36,49100.0
2009-06-30 15:20:00,9.37,9.37,9.36,9.37,50000.0,9.37,9.37,9.36,9.37,50000.0
2009-06-30 15:30:00,9.37,9.42,9.36,9.41,77200.0,9.37,9.42,9.36,9.41,77200.0
2009-06-30 15:40:00,9.41,9.44,9.41,9.44,93500.0,9.41,9.44,9.41,9.44,93500.0
2009-06-30 15:50:00,9.44,9.51,9.44,9.47,582700.0,9.44,9.51,9.44,9.47,582700.0
2009-07-01 09:30:00,9.56,9.58,9.35,9.48,40800.0,9.56,9.58,9.35,9.48,40800.0
2009-07-01 09:40:00,9.48,9.52,9.48,9.52,29900.0,9.48,9.52,9.48,9.52,29900.0
2009-07-01 09:50:00,9.52,9.58,9.51,9.57,32600.0,9.52,9.58,9.51,9.57,32600.0
2009-07-01 10:00:00,9.58,9.58,9.53,9.55,33000.0,9.58,9.58,9.53,9.55,33000.0
2009-07-01 10:10:00,9.54,9.61,9.53,9.59,53500.0,9.54,9.61,9.53,9.59,53500.0
2009-07-01 10:20:00,9.59,9.69,9.59,9.68,161100.0,9.59,9.69,9.59,9.68,161100.0
2009-07-01 10:30:00,9.68,9.8,9.67,9.78,112200.0,9.68,9.8,9.67,9.78,112200.0
2009-07-01 10:40:00,9.77,9.8,9.71,9.76,52700.0,9.77,9.8,9.71,9.76,52700.0
2009-07-01 10:50:00,9.76,9.79,9.76,9.78,51600.0,9.76,9.79,9.76,9.78,51600.0
2009-07-01 11:00:00,9.77,9.87,9.72,9.87,81800.0,9.77,9.87,9.72,9.87,81800.0
2009-07-01 11:10:00,9.87,9.87,9.83,9.84,71000.0,9.87,9.87,9.83,9.84,71000.0
2009-07-01 11:20:00,9.85,9.85,9.79,9.8,34500.0,9.85,9.85,9.79,9.8,34500.0
2009-07-01 11:30:00,9.8,9.88,9.8,9.87,40700.0,9.8,9.88,9.8,9.87,40700.0
2009-07-01 11:40:00,9.86,9.87,9.8,9.8,99000.0,9.86,9.87,9.8,9.8,99000.0
2009-07-01 11:50:00,9.8,9.85,9.79,9.85,34400.0,9.8,9.85,9.79,9.85,34400.0
2009-07-01 12:00:00,9.84,9.85,9.81,9.82,24900.0,9.84,9.85,9.81,9.82,24900.0
2009-07-01 12:10:00,9.83,9.83,9.62,9.7,102400.0,9.83,9.83,9.62,9.7,102400.0
2009-07-01 12:20:00,9.71,9.74,9.71,9.73,46600.0,9.71,9.74,9.71,9.73,46600.0
2009-07-01 12:30:00,9.74,9.79,9.72,9.79,68900.0,9.74,9.79,9.72,9.79,68900.0
2009-07-01 12:40:00,9.79,9.79,9.71,9.72,43900.0,9.79,9.79,9.71,9.72,43900.0
2009-07-01 12:50:00,9.72,9.73,9.71,9.72,45200.0,9.72,9.73,9.71,9.72,45200.0
2009-07-01 13:00:00,9.73,9.75,9.72,9.75,65100.0,9.73,9.75,9.72,9.75,65100.0
2009-07-01 13:10:00,9.74,9.79,9.74,9.78,84600.0,9.74,9.79,9.74,9.78,84600.0
2009-07-01 13:20:00,9.78,9.85,9.78,9.85,64000.0,9.78,9.85,9.78,9.85,64000.0
2009-07-01 13:30:00,9.84,9.87,9.84,9.84,102800.0,9.84,9.87,9.84,9.84,102800.0
2009-07-01 13:40:00,9.84,9.85,9.77,9.8,48300.0,9.84,9.85,9.77,9.8,48300.0
2009-07-01 13:50:00,9.8,9.8,9.79,9.79,76300.0,9.8,9.8,9.79,9.79,76300.0
2009-07-01 14:00:00,9.8,9.85,9.79,9.85,98600.0,9.8,9.85,9.79,9.85,98600.0
2009-07-01 14:10:00,9.85,9.89,9.84,9.89,71000.0,9.85,9.89,9.84,9.89,71000.0
2009-07-01 14:20:00,9.89,9.92,9.87,9.89,104900.0,9.89,9.92,9.87,9.89,104900.0
2009-07-01 14:30:00,9.89,9.89,9.86,9.88,60200.0,9.89,9.89,9.86,9.88,60200.0
2009-07-01 14:40:00,9.88,9.89,9.84,9.85,69500.0,9.88,9.89,9.84,9.85,69500.0
2009-07-01 14:50:00,9.85,9.85,9.79,9.8,89500.0,9.85,9.85,9.79,9.8,89500.0
2009-07-01 15:00:00,9.8,9.8,9.79,9.79,41200.0,9.8,9.8,9.79,9.79,41200.0
2009-07-01 15:10:00,9.79,9.8,9.75,9.75,69800.0,9.79,9.8,9.75,9.75,69800.0
2009-07-01 15:20:00,9.76,9.84,9.75,9.77,297300.0,9.76,9.84,9.75,9.77,297300.0
2009-07-01 15:30:00,9.77,9.77,9.74,9.75,58800.0,9.77,9.77,9.74,9.75,58800.0
2009-07-01 15:40:00,9.74,9.76,9.73,9.73,125900.0,9.74,9.76,9.73,9.73,125900.0
2009-07-01 15:50:00,9.73,9.75,9.7,9.73,316600.0,9.73,9.75,9.7,9.73,316600.0
2009-07-02 09:30:00,9.94,9.99,9.81,9.85,241500.0,9.94,9.99,9.81,9.85,241500.0
2009-07-02 09:40:00,9.85,9.9,9.78,9.85,128300.0,9.85,9.9,9.78,9.85,128300.0
2009-07-02 09:50:00,9.83,9.86,9.75,9.76,90900.0,9.83,9.86,9.75,9.76,90900.0
2009-07-02 10:00:00,9.76,9.83,9.7,9.75,150500.0,9.76,9.83,9.7,9.75,150500.0
2009-07-02 10:10:00,9.74,9.77,9.74,9.77,74600.0,9.74,9.77,9.74,9.77,74600.0
2009-07-02 10:20:00,9.77,9.82,9.76,9.79,62500.0,9.77,9.82,9.76,9.79,62500.0
2009-07-02 10:30:00,9.79,9.82,9.74,9.82,114600.0,9.79,9.82,9.74,9.82,114600.0
2009-07-02 10:40:00,9.82,9.87,9.82,9.84,33100.0,9.82,9.87,9.82,9.84,33100.0
2009-07-02 10:50:00,9.84,9.84,9.81,9.82,39600.0,9.84,9.84,9.81,9.82,39600.0
2009-07-02 11:00:00,9.82,9.82,9.8,9.81,27100.0,9.82,9.82,9.8,9.81,27100.0
2009-07-02 11:10:00,9.81,9.82,9.8,9.81,46700.0,9.81,9.82,9.8,9.81,46700.0
2009-07-02 11:20:00,9.8,9.82,9.78,9.82,36000.0,9.8,9.82,9.78,9.82,36000.0
2009-07-02 11:30:00,9.81,9.82,9.81,9.81,92600.0,9.81,9.82,9.81,9.81,92600.0
2009-07-02 11:40:00,9.81,9.88,9.8,9.81,141700.0,9.81,9.88,9.8,9.81,141700.0
2009-07-02 11:50:00,9.8,9.92,9.8,9.9,121200.0,9.8,9.92,9.8,9.9,121200.0
2009-07-02 12:00:00,9.9,9.9,9.85,9.88,60300.0,9.9,9.9,9.85,9.88,60300.0
2009-07-02 12:10:00,9.88,9.97,9.86,9.96,175400.0,9.88,9.97,9.86,9.96,175400.0
2009-07-02 12:20:00,9.96,9.97,9.91,9.93,73500.0,9.96,9.97,9.91,9.93,73500.0
2009-07-02 12:30:00,9.93,10.01,9.92,10.0,106400.0,9.93,10.01,9.92,10.0,106400.0
2009-07-02 12:40:00,10.0,10.0,9.96,9.99,66700.0,10.0,10.0,9.96,9.99,66700.0
2009-07-02 12:50:00,9.98,9.98,9.92,9.93,78600.0,9.98,9.98,9.92,9.93,78600.0
2009-07-02 13:00:00,9.92,9.93,9.88,9.89,55700.0,9.92,9.93,9.88,9.89,55700.0
2009-07-02 13:10:00,9.88,9.89,9.87,9.88,28800.0,9.88,9.89,9.87,9.88,28800.0
2009-07-02 13:20:00,9.88,9.88,9.87,9.87,25900.0,9.88,9.88,9.87,9.87,25900.0
2009-07-02 13:30:00,9.87,9.88,9.85,9.87,51000.0,9.87,9.88,9.85,9.87,51000.0
2009-07-02 13:40:00,9.86,9.87,9.85,9.85,35100.0,9.86,9.87,9.85,9.85,35100.0
2009-07-02 13:50:00,9.85,9.86,9.83,9.85,51000.0,9.85,9.86,9.83,9.85,51000.0
2009-07-02 14:00:00,9.84,9.85,9.83,9.84,25500.0,9.84,9.85,9.83,9.84,25500.0
2009-07-02 14:10:00,9.84,9.86,9.83,9.85,58500.0,9.84,9.86,9.83,9.85,58500.0
2009-07-02 14:20:00,9.85,9.86,9.85,9.86,36200.0,9.85,9.86,9.85,9.86,36200.0
2009-07-02 14:30:00,9.85,9.86,9.85,9.86,26600.0,9.85,9.86,9.85,9.86,26600.0
2009-07-02 14:40:00,9.85,9.86,9.82,9.82,71500.0,9.85,9.86,9.82,9.82,71500.0
2009-07-02 14:50:00,9.82,9.83,9.81,9.81,52500.0,9.82,9.83,9.81,9.81,52500.0
2009-07-02 15:00:00,9.82,9.83,9.81,9.82,84900.0,9.82,9.83,9.81,9.82,84900.0
2009-07-02 15:10:00,9.81,9.82,9.8,9.8,43500.0,9.81,9.82,9.8,9.8,43500.0
2009-07-02 15:20:00,9.8,9.81,9.76,9.77,85500.0,9.8,9.81,9.76,9.77,85500.0
2009-07-02 15:30:00,9.77,9.8,9.76,9.8,83600.0,9.77,9.8,9.76,9.8,83600.0
2009-07-02 15:40:00,9.8,9.88,9.79,9.85,240000.0,9.8,9.88,9.79,9.85,240000.0
2009-07-02 15:50:00,9.85,9.94,9.82,9.85,502700.0,9.85,9.94,9.82,9.85,502700.0
2009-07-06 09:30:00,9.84,9.85,9.41,9.53,132200.0,9.84,9.85,9.41,9.53,132200.0
2009-07-06 09:40:00,9.52,9.53,9.42,9.49,89800.0,9.52,9.53,9.42,9.49,89800.0
2009-07-06 09:50:00,9.48,9.48,9.22,9.23,90400.0,9.48,9.48,9.22,9.23,90400.0
2009-07-06 10:00:00,9.23,9.3,9.16,9.16,86100.0,9.23,9.3,9.16,9.16,86100.0
2009-07-06 10:10:00,9.16,9.22,9.05,9.1,181900.0,9.16,9.22,9.05,9.1,181900.0
2009-07-06 10:20:00,9.11,9.21,9.1,9.19,164900.0,9.11,9.21,9.1,9.19,164900.0
2009-07-06 10:30:00,9.19,9.26,9.16,9.26,176300.0,9.19,9.26,9.16,9.26,176300.0
2009-07-06 10:40:00,9.25,9.33,9.25,9.29,59900.0,9.25,9.33,9.25,9.29,59900.0
2009-07-06 10:50:00,9.28,9.28,9.19,9.2,79000.0,9.28,9.28,9.19,9.2,79000.0
2009-07-06 11:00:00,9.19,9.23,9.19,9.21,66400.0,9.19,9.23,9.19,9.21,66400.0
2009-07-06 11:10:00,9.22,9.28,9.21,9.25,48000.0,9.22,9.28,9.21,9.25,48000.0
2009-07-06 11:20:00,9.25,9.26,9.22,9.23,53800.0,9.25,9.26,9.22,9.23,53800.0
2009-07-06 11:30:00,9.23,9.23,9.22,9.23,37500.0,9.23,9.23,9.22,9.23,37500.0
2009-07-06 11:40:00,9.23,9.34,9.22,9.32,138300.0,9.23,9.34,9.22,9.32,138300.0
2009-07-06 11:50:00,9.32,9.32,9.25,9.26,87400.0,9.32,9.32,9.25,9.26,87400.0
2009-07-06 12:00:00,9.25,9.31,9.22,9.31,77000.0,9.25,9.31,9.22,9.31,77000.0
2009-07-06 12:10:00,9.31,9.36,9.27,9.29,71000.0,9.31,9.36,9.27,9.29,71000.0
2009-07-06 12:20:00,9.3,9.36,9.24,9.24,131600.0,9.3,9.36,9.24,9.24,131600.0
2009-07-06 12:30:00,9.24,9.27,9.24,9.26,56900.0,9.24,9.27,9.24,9.26,56900.0
2009-07-06 12:40:00,9.25,9.27,9.22,9.24,77900.0,9.25,9.27,9.22,9.24,77900.0
2009-07-06 12:50:00,9.23,9.24,9.17,9.17,90200.0,9.23,9.24,9.17,9.17,90200.0
2009-07-06 13:00:00,9.18,9.18,9.11,9.14,88500.0,9.18,9.18,9.11,9.14,88500.0
2009-07-06 13:10:00,9.13,9.2,9.11,9.19,61400.0,9.13,9.2,9.11,9.19,61400.0
2009-07-06 13:20:00,9.19,9.2,9.18,9.18,24100.0,9.19,9.2,9.18,9.18,24100.0
2009-07-06 13:30:00,9.17,9.18,9.14,9.14,41200.0,9.17,9.18,9.14,9.14,41200.0
2009-07-06 13:40:00,9.14,9.18,9.13,9.14,107300.0,9.14,9.18,9.13,9.14,107300.0
2009-07-06 13:50:00,9.13,9.23,9.12,9.17,155000.0,9.13,9.23,9.12,9.17,155000.0
2009-07-06 14:00:00,9.16,9.17,9.14,9.16,89700.0,9.16,9.17,9.14,9.16,89700.0
2009-07-06 14:10:00,9.16,9.17,9.14,9.14,24800.0,9.16,9.17,9.14,9.14,24800.0
2009-07-06 14:20:00,9.14,9.15,9.1,9.12,41600.0,9.14,9.15,9.1,9.12,41600.0
2009-07-06 14:30:00,9.11,9.13,9.11,9.12,30500.0,9.11,9.13,9.11,9.12,30500.0
2009-07-06 14:40:00,9.13,9.14,9.12,9.14,25800.0,9.13,9.14,9.12,9.14,25800.0
2009-07-06 14:50:00,9.14,9.15,9.11,9.13,76300.0,9.14,9.15,9.11,9.13,76300.0
2009-07-06 15:00:00,9.14,9.15,9.13,9.14,27300.0,9.14,9.15,9.13,9.14,27300.0
2009-07-06 15:10:00,9.15,9.18,9.14,9.16,47000.0,9.15,9.18,9.14,9.16,47000.0
2009-07-06 15:20:00,9.16,9.17,9.15,9.15,34200.0,9.16,9.17,9.15,9.15,34200.0
2009-07-06 15:30:00,9.15,9.15,9.1,9.11,53700.0,9.15,9.15,9.1,9.11,53700.0
2009-07-06 15:40:00,9.11,9.17,9.1,9.16,96800.0,9.11,9.17,9.1,9.16,96800.0
2009-07-06 15:50:00,9.16,9.2,9.16,9.18,167400.0,9.16,9.2,9.16,9.18,167400.0
2009-07-07 09:30:00,9.21,9.25,9.05,9.15,66300.0,9.21,9.25,9.05,9.15,66300.0
2009-07-07 09:40:00,9.15,9.2,9.1,9.19,39300.0,9.15,9.2,9.1,9.19,39300.0
2009-07-07 09:50:00,9.19,9.23,9.13,9.13,43100.0,9.19,9.23,9.13,9.13,43100.0
2009-07-07 10:00:00,9.14,9.2,9.1,9.17,72600.0,9.14,9.2,9.1,9.17,72600.0
2009-07-07 10:10:00,9.18,9.18,9.01,9.02,74100.0,9.18,9.18,9.01,9.02,74100.0
2009-07-07 10:20:00,9.02,9.07,9.01,9.06,35400.0,9.02,9.07,9.01,9.06,35400.0
2009-07-07 10:30:00,9.06,9.06,9.04,9.05,26500.0,9.06,9.06,9.04,9.05,26500.0
2009-07-07 10:40:00,9.05,9.14,9.05,9.12,29900.0,9.05,9.14,9.05,9.12,29900.0
2009-07-07 10:50:00,9.13,9.13,9.08,9.1,18700.0,9.13,9.13,9.08,9.1,18700.0
2009-07-07 11:00:00,9.1,9.1,9.06,9.06,23500.0,9.1,9.1,9.06,9.06,23500.0
2009-07-07 11:10:00,9.06,9.14,9.06,9.13,35300.0,9.06,9.14,9.06,9.13,35300.0
2009-07-07 11:20:00,9.14,9.16,9.07,9.11,90700.0,9.14,9.16,9.07,9.11,90700.0
2009-07-07 11:30:00,9.11,9.13,9.07,9.08,27500.0,9.11,9.13,9.07,9.08,27500.0
2009-07-07 11:40:00,9.08,9.1,9.07,9.09,17700.0,9.08,9.1,9.07,9.09,17700.0
2009-07-07 11:50:00,9.09,9.09,9.07,9.07,31100.0,9.09,9.09,9.07,9.07,31100.0
2009-07-07 12:00:00,9.07,9.08,9.04,9.04,32600.0,9.07,9.08,9.04,9.04,32600.0
2009-07-07 12:10:00,9.05,9.08,9.03,9.07,27000.0,9.05,9.08,9.03,9.07,27000.0
2009-07-07 12:20:00,9.08,9.11,9.07,9.09,27700.0,9.08,9.11,9.07,9.09,27700.0
2009-07-07 12:30:00,9.09,9.09,9.03,9.06,58900.0,9.09,9.09,9.03,9.06,58900.0
2009-07-07 12:40:00,9.06,9.06,9.02,9.04,50000.0,9.06,9.06,9.02,9.04,50000.0
2009-07-07 12:50:00,9.05,9.05,9.0,9.02,49500.0,9.05,9.05,9.0,9.02,49500.0
2009-07-07 13:00:00,9.02,9.02,8.97,8.99,72000.0,9.02,9.02,8.97,8.99,72000.0
2009-07-07 13:10:00,8.99,9.0,8.98,8.99,69100.0,8.99,9.0,8.98,8.99,69100.0
2009-07-07 13:20:00,8.99,9.0,8.98,8.98,85400.0,8.99,9.0,8.98,8.98,85400.0
2009-07-07 13:30:00,8.99,9.0,8.98,9.0,60500.0,8.99,9.0,8.98,9.0,60500.0
2009-07-07 13:40:00,9.0,9.0,8.98,8.99,46500.0,9.0,9.0,8.98,8.99,46500.0
2009-07-07 13:50:00,8.99,9.0,8.99,9.0,86700.0,8.99,9.0,8.99,9.0,86700.0
2009-07-07 14:00:00,9.0,9.0,8.98,8.99,69400.0,9.0,9.0,8.98,8.99,69400.0
2009-07-07 14:10:00,8.99,9.03,8.98,9.02,79500.0,8.99,9.03,8.98,9.02,79500.0
2009-07-07 14:20:00,9.02,9.04,9.02,9.04,42200.0,9.02,9.04,9.02,9.04,42200.0
2009-07-07 14:30:00,9.03,9.13,9.03,9.1,136700.0,9.03,9.13,9.03,9.1,136700.0
2009-07-07 14:40:00,9.1,9.15,9.09,9.09,115900.0,9.1,9.15,9.09,9.09,115900.0
2009-07-07 14:50:00,9.1,9.13,9.06,9.12,88500.0,9.1,9.13,9.06,9.12,88500.0
2009-07-07 15:00:00,9.12,9.12,9.06,9.08,79400.0,9.12,9.12,9.06,9.08,79400.0
2009-07-07 15:10:00,9.09,9.15,9.08,9.11,106400.0,9.09,9.15,9.08,9.11,106400.0
2009-07-07 15:20:00,9.1,9.15,9.09,9.14,92500.0,9.1,9.15,9.09,9.14,92500.0
2009-07-07 15:30:00,9.15,9.17,9.1,9.14,257600.0,9.15,9.17,9.1,9.14,257600.0
2009-07-07 15:40:00,9.13,9.17,9.12,9.13,137300.0,9.13,9.17,9.12,9.13,137300.0
2009-07-07 15:50:00,9.14,9.18,9.12,9.16,440400.0,9.14,9.18,9.12,9.16,440400.0
2009-07-08 09:30:00,9.14,9.14,9.03,9.06,73400.0,9.14,9.14,9.03,9.06,73400.0
2009-07-08 09:40:00,9.06,9.1,9.04,9.05,106700.0,9.06,9.1,9.04,9.05,106700.0
2009-07-08 09:50:00,9.05,9.06,8.97,9.01,85800.0,9.05,9.06,8.97,9.01,85800.0
2009-07-08 10:00:00,9.01,9.09,8.99,9.06,124400.0,9.01,9.09,8.99,9.06,124400.0
2009-07-08 10:10:00,9.06,9.09,9.05,9.05,30100.0,9.06,9.09,9.05,9.05,30100.0
2009-07-08 10:20:00,9.06,9.06,8.99,9.01,52300.0,9.06,9.06,8.99,9.01,52300.0
2009-07-08 10:30:00,9.01,9.08,9.01,9.08,72000.0,9.01,9.08,9.01,9.08,72000.0
2009-07-08 10:40:00,9.07,9.1,9.01,9.02,26200.0,9.07,9.1,9.01,9.02,26200.0
2009-07-08 10:50:00,9.02,9.06,9.01,9.04,30400.0,9.02,9.06,9.01,9.04,30400.0
2009-07-08 11:00:00,9.03,9.04,8.97,8.97,64900.0,9.03,9.04,8.97,8.97,64900.0
2009-07-08 11:10:00,8.97,9.03,8.97,8.98,55100.0,8.97,9.03,8.97,8.98,55100.0
2009-07-08 11:20:00,8.98,9.0,8.95,8.95,64400.0,8.98,9.0,8.95,8.95,64400.0
2009-07-08 11:30:00,8.95,8.96,8.92,8.92,38600.0,8.95,8.96,8.92,8.92,38600.0
2009-07-08 11:40:00,8.91,8.94,8.88,8.92,405700.0,8.91,8.94,8.88,8.92,405700.0
2009-07-08 11:50:00,8.91,8.95,8.91,8.92,64500.0,8.91,8.95,8.91,8.92,64500.0
2009-07-08 12:00:00,8.93,8.95,8.91,8.94,63200.0,8.93,8.95,8.91,8.94,63200.0
2009-07-08 12:10:00,8.95,8.95,8.91,8.91,53300.0,8.95,8.95,8.91,8.91,53300.0
2009-07-08 12:20:00,8.92,8.92,8.89,8.89,53300.0,8.92,8.92,8.89,8.89,53300.0
2009-07-08 12:30:00,8.9,8.9,8.86,8.87,42700.0,8.9,8.9,8.86,8.87,42700.0
2009-07-08 12:40:00,8.86,8.86,8.79,8.8,249400.0,8.86,8.86,8.79,8.8,249400.0
2009-07-08 12:50:00,8.8,8.8,8.76,8.76,97600.0,8.8,8.8,8.76,8.76,97600.0
2009-07-08 13:00:00,8.76,8.79,8.74,8.78,120300.0,8.76,8.79,8.74,8.78,120300.0
2009-07-08 13:10:00,8.78,8.85,8.77,8.83,128100.0,8.78,8.85,8.77,8.83,128100.0
2009-07-08 13:20:00,8.84,8.91,8.83,8.9,50000.0,8.84,8.91,8.83,8.9,50000.0
2009-07-08 13:30:00,8.9,8.91,8.85,8.85,21600.0,8.9,8.91,8.85,8.85,21600.0
2009-07-08 13:40:00,8.85,8.86,8.8,8.84,87200.0,8.85,8.86,8.8,8.84,87200.0
2009-07-08 13:50:00,8.84,8.85,8.8,8.81,63800.0,8.84,8.85,8.8,8.81,63800.0
2009-07-08 14:00:00,8.8,8.84,8.78,8.78,36700.0,8.8,8.84,8.78,8.78,36700.0
2009-07-08 14:10:00,8.79,8.81,8.76,8.78,60100.0,8.79,8.81,8.76,8.78,60100.0
2009-07-08 14:20:00,8.79,8.81,8.77,8.77,51800.0,8.79,8.81,8.77,8.77,51800.0
2009-07-08 14:30:00,8.78,8.78,8.74,8.78,54900.0,8.78,8.78,8.74,8.78,54900.0
2009-07-08 14:40:00,8.78,8.79,8.75,8.76,75100.0,8.78,8.79,8.75,8.76,75100.0
2009-07-08 14:50:00,8.77,8.8,8.76,8.76,69500.0,8.77,8.8,8.76,8.76,69500.0
2009-07-08 15:00:00,8.77,8.85,8.77,8.83,72700.0,8.77,8.85,8.77,8.83,72700.0
2009-07-08 15:10:00,8.82,8.93,8.81,8.93,112800.0,8.82,8.93,8.81,8.93,112800.0
2009-07-08 15:20:00,8.93,8.94,8.87,8.89,106700.0,8.93,8.94,8.87,8.89,106700.0
2009-07-08 15:30:00,8.88,8.9,8.88,8.89,67600.0,8.88,8.9,8.88,8.89,67600.0
2009-07-08 15:40:00,8.88,8.95,8.88,8.91,98500.0,8.88,8.95,8.88,8.91,98500.0
2009-07-08 15:50:00,8.91,8.95,8.89,8.93,197800.0,8.91,8.95,8.89,8.93,197800.0
2009-07-09 09:30:00,8.99,9.03,8.94,8.98,40300.0,8.99,9.03,8.94,8.98,40300.0
2009-07-09 09:40:00,8.97,8.97,8.9,8.9,28900.0,8.97,8.97,8.9,8.9,28900.0
2009-07-09 09:50:00,8.9,8.97,8.88,8.95,59700.0,8.9,8.97,8.88,8.95,59700.0
2009-07-09 10:00:00,8.95,9.04,8.95,9.03,45700.0,8.95,9.04,8.95,9.03,45700.0
2009-07-09 10:10:00,9.02,9.03,9.0,9.02,25800.0,9.02,9.03,9.0,9.02,25800.0
2009-07-09 10:20:00,9.02,9.02,8.97,8.99,40900.0,9.02,9.02,8.97,8.99,40900.0
2009-07-09 10:30:00,8.99,9.05,8.95,9.01,37000.0,8.99,9.05,8.95,9.01,37000.0
2009-07-09 10:40:00,9.02,9.04,8.99,8.99,20500.0,9.02,9.04,8.99,8.99,20500.0
2009-07-09 10:50:00,8.99,9.03,8.98,9.02,15000.0,8.99,9.03,8.98,9.02,15000.0
2009-07-09 11:00:00,9.02,9.02,8.96,8.96,18900.0,9.02,9.02,8.96,8.96,18900.0
2009-07-09 11:10:00,8.97,8.97,8.95,8.96,11200.0,8.97,8.97,8.95,8.96,11200.0
2009-07-09 11:20:00,8.95,8.96,8.89,8.89,54400.0,8.95,8.96,8.89,8.89,54400.0
2009-07-09 11:30:00,8.89,8.98,8.88,8.89,64800.0,8.89,8.98,8.88,8.89,64800.0
2009-07-09 11:40:00,8.9,8.91,8.89,8.9,26000.0,8.9,8.91,8.89,8.9,26000.0
2009-07-09 11:50:00,8.9,8.9,8.87,8.87,13500.0,8.9,8.9,8.87,8.87,13500.0
2009-07-09 12:00:00,8.87,8.89,8.87,8.87,17500.0,8.87,8.89,8.87,8.87,17500.0
2009-07-09 12:10:00,8.86,8.91,8.86,8.89,36900.0,8.86,8.91,8.86,8.89,36900.0
2009-07-09 12:20:00,8.9,8.94,8.86,8.86,133900.0,8.9,8.94,8.86,8.86,133900.0
2009-07-09 12:30:00,8.86,8.92,8.86,8.92,48000.0,8.86,8.92,8.86,8.92,48000.0
2009-07-09 12:40:00,8.91,9.0,8.91,9.0,46300.0,8.91,9.0,8.91,9.0,46300.0
2009-07-09 12:50:00,9.0,9.03,8.98,9.01,18300.0,9.0,9.03,8.98,9.01,18300.0
2009-07-09 13:00:00,9.01,9.02,8.95,9.01,38100.0,9.01,9.02,8.95,9.01,38100.0
2009-07-09 13:10:00,9.01,9.05,9.0,9.0,20900.0,9.01,9.05,9.0,9.0,20900.0
2009-07-09 13:20:00,9.0,9.01,9.0,9.01,14800.0,9.0,9.01,9.0,9.01,14800.0
2009-07-09 13:30:00,9.01,9.01,8.99,9.0,20200.0,9.01,9.01,8.99,9.0,20200.0
2009-07-09 13:40:00,9.01,9.01,8.99,9.01,10900.0,9.01,9.01,8.99,9.01,10900.0
2009-07-09 13:50:00,9.0,9.01,8.99,9.01,24900.0,9.0,9.01,8.99,9.01,24900.0
2009-07-09 14:00:00,9.0,9.01,9.0,9.0,22500.0,9.0,9.01,9.0,9.0,22500.0
2009-07-09 14:10:00,9.01,9.05,9.0,9.02,27800.0,9.01,9.05,9.0,9.02,27800.0
2009-07-09 14:20:00,9.02,9.06,9.02,9.06,43500.0,9.02,9.06,9.02,9.06,43500.0
2009-07-09 14:30:00,9.07,9.08,9.04,9.06,33800.0,9.07,9.08,9.04,9.06,33800.0
2009-07-09 14:40:00,9.06,9.08,9.06,9.08,31900.0,9.06,9.08,9.06,9.08,31900.0
2009-07-09 14:50:00,9.07,9.1,9.04,9.04,53600.0,9.07,9.1,9.04,9.04,53600.0
2009-07-09 15:00:00,9.04,9.05,9.02,9.03,26500.0,9.04,9.05,9.02,9.03,26500.0
2009-07-09 15:10:00,9.02,9.08,9.02,9.05,106300.0,9.02,9.08,9.02,9.05,106300.0
2009-07-09 15:20:00,9.04,9.05,9.0,9.0,45000.0,9.04,9.05,9.0,9.0,45000.0
2009-07-09 15:30:00,9.01,9.01,9.0,9.01,38700.0,9.01,9.01,9.0,9.01,38700.0
2009-07-09 15:40:00,9.0,9.03,8.97,9.01,91800.0,9.0,9.03,8.97,9.01,91800.0
2009-07-09 15:50:00,9.01,9.04,8.97,8.98,185900.0,9.01,9.04,8.97,8.98,185900.0
2009-07-10 09:30:00,8.91,9.03,8.75,8.88,37200.0,8.91,9.03,8.75,8.88,37200.0
2009-07-10 09:40:00,8.89,8.96,8.86,8.92,45200.0,8.89,8.96,8.86,8.92,45200.0
2009-07-10 09:50:00,8.94,8.95,8.85,8.85,37500.0,8.94,8.95,8.85,8.85,37500.0
2009-07-10 10:00:00,8.85,8.92,8.8,8.84,43200.0,8.85,8.92,8.8,8.84,43200.0
2009-07-10 10:10:00,8.83,8.91,8.82,8.87,64000.0,8.83,8.91,8.82,8.87,64000.0
2009-07-10 10:20:00,8.87,8.9,8.8,8.81,39600.0,8.87,8.9,8.8,8.81,39600.0
2009-07-10 10:30:00,8.81,8.85,8.8,8.84,17500.0,8.81,8.85,8.8,8.84,17500.0
2009-07-10 10:40:00,8.84,8.85,8.81,8.81,20900.0,8.84,8.85,8.81,8.81,20900.0
2009-07-10 10:50:00,8.81,8.86,8.8,8.86,30100.0,8.81,8.86,8.8,8.86,30100.0
2009-07-10 11:00:00,8.86,8.86,8.8,8.8,12500.0,8.86,8.86,8.8,8.8,12500.0
2009-07-10 11:10:00,8.81,8.85,8.77,8.85,42200.0,8.81,8.85,8.77,8.85,42200.0
2009-07-10 11:20:00,8.85,8.85,8.73,8.73,27700.0,8.85,8.85,8.73,8.73,27700.0
2009-07-10 11:30:00,8.73,8.8,8.72,8.72,28600.0,8.73,8.8,8.72,8.72,28600.0
2009-07-10 11:40:00,8.73,8.78,8.72,8.77,27800.0,8.73,8.78,8.72,8.77,27800.0
2009-07-10 11:50:00,8.78,8.8,8.77,8.77,14400.0,8.78,8.8,8.77,8.77,14400.0
2009-07-10 12:00:00,8.77,8.83,8.77,8.79,39900.0,8.77,8.83,8.77,8.79,39900.0
2009-07-10 12:10:00,8.79,8.8,8.79,8.79,4600.0,8.79,8.8,8.79,8.79,4600.0
2009-07-10 12:20:00,8.8,8.85,8.79,8.81,67100.0,8.8,8.85,8.79,8.81,67100.0
2009-07-10 12:30:00,8.8,8.8,8.78,8.79,6400.0,8.8,8.8,8.78,8.79,6400.0
2009-07-10 12:40:00,8.79,8.81,8.79,8.8,16300.0,8.79,8.81,8.79,8.8,16300.0
2009-07-10 12:50:00,8.81,8.82,8.8,8.81,16000.0,8.81,8.82,8.8,8.81,16000.0
2009-07-10 13:00:00,8.8,8.81,8.8,8.81,11000.0,8.8,8.81,8.8,8.81,11000.0
2009-07-10 13:10:00,8.81,8.83,8.8,8.81,47400.0,8.81,8.83,8.8,8.81,47400.0
2009-07-10 13:20:00,8.8,8.81,8.8,8.8,22900.0,8.8,8.81,8.8,8.8,22900.0
2009-07-10 13:30:00,8.81,8.9,8.81,8.87,84700.0,8.81,8.9,8.81,8.87,84700.0
2009-07-10 13:40:00,8.86,8.96,8.86,8.88,55100.0,8.86,8.96,8.86,8.88,55100.0
2009-07-10 13:50:00,8.88,8.92,8.88,8.9,14000.0,8.88,8.92,8.88,8.9,14000.0
2009-07-10 14:00:00,8.9,8.91,8.89,8.89,28100.0,8.9,8.91,8.89,8.89,28100.0
2009-07-10 14:10:00,8.89,8.9,8.89,8.89,15900.0,8.89,8.9,8.89,8.89,15900.0
2009-07-10 14:20:00,8.89,8.9,8.85,8.85,31600.0,8.89,8.9,8.85,8.85,31600.0
2009-07-10 14:30:00,8.84,8.87,8.84,8.86,133400.0,8.84,8.87,8.84,8.86,133400.0
2009-07-10 14:40:00,8.86,8.86,8.84,8.85,12300.0,8.86,8.86,8.84,8.85,12300.0
2009-07-10 14:50:00,8.86,8.87,8.85,8.85,24400.0,8.86,8.87,8.85,8.85,24400.0
2009-07-10 15:00:00,8.85,8.86,8.82,8.83,32400.0,8.85,8.86,8.82,8.83,32400.0
2009-07-10 15:10:00,8.83,8.86,8.82,8.86,38600.0,8.83,8.86,8.82,8.86,38600.0
2009-07-10 15:20:00,8.86,8.86,8.81,8.84,39700.0,8.86,8.86,8.81,8.84,39700.0
2009-07-10 15:30:00,8.84,8.86,8.79,8.79,186500.0,8.84,8.86,8.79,8.79,186500.0
2009-07-10 15:40:00,8.79,8.86,8.79,8.85,77500.0,8.79,8.86,8.79,8.85,77500.0
2009-07-10 15:50:00,8.85,8.88,8.84,8.85,189100.0,8.85,8.88,8.84,8.85,189100.0
2009-07-13 09:30:00,8.84,8.84,8.7,8.75,28000.0,8.84,8.84,8.7,8.75,28000.0
2009-07-13 09:40:00,8.73,8.75,8.65,8.67,28200.0,8.73,8.75,8.65,8.67,28200.0
2009-07-13 09:50:00,8.67,8.72,8.62,8.65,27000.0,8.67,8.72,8.62,8.65,27000.0
2009-07-13 10:00:00,8.66,8.66,8.57,8.57,25800.0,8.66,8.66,8.57,8.57,25800.0
2009-07-13 10:10:00,8.57,8.66,8.57,8.66,55900.0,8.57,8.66,8.57,8.66,55900.0
2009-07-13 10:20:00,8.67,8.68,8.66,8.68,19300.0,8.67,8.68,8.66,8.68,19300.0
2009-07-13 10:30:00,8.68,8.77,8.68,8.76,40600.0,8.68,8.77,8.68,8.76,40600.0
2009-07-13 10:40:00,8.75,8.78,8.69,8.74,28400.0,8.75,8.78,8.69,8.74,28400.0
2009-07-13 10:50:00,8.74,8.8,8.74,8.8,24100.0,8.74,8.8,8.74,8.8,24100.0
2009-07-13 11:00:00,8.79,8.8,8.78,8.8,6300.0,8.79,8.8,8.78,8.8,6300.0
2009-07-13 11:10:00,8.79,8.8,8.79,8.79,6800.0,8.79,8.8,8.79,8.79,6800.0
2009-07-13 11:20:00,8.78,8.8,8.78,8.79,2400.0,8.78,8.8,8.78,8.79,2400.0
2009-07-13 11:30:00,8.8,8.9,8.8,8.9,18900.0,8.8,8.9,8.8,8.9,18900.0
2009-07-13 11:40:00,8.88,8.95,8.88,8.93,15900.0,8.88,8.95,8.88,8.93,15900.0
2009-07-13 11:50:00,8.93,8.94,8.9,8.91,5400.0,8.93,8.94,8.9,8.91,5400.0
2009-07-13 12:00:00,8.9,8.91,8.89,8.89,14500.0,8.9,8.91,8.89,8.89,14500.0
2009-07-13 12:10:00,8.89,8.91,8.89,8.91,9100.0,8.89,8.91,8.89,8.91,9100.0
2009-07-13 12:20:00,8.91,8.91,8.9,8.91,6300.0,8.91,8.91,8.9,8.91,6300.0
2009-07-13 12:30:00,8.91,8.91,8.9,8.9,3100.0,8.91,8.91,8.9,8.9,3100.0
2009-07-13 12:40:00,8.91,8.91,8.9,8.91,22100.0,8.91,8.91,8.9,8.91,22100.0
2009-07-13 12:50:00,8.91,8.91,8.88,8.88,24500.0,8.91,8.91,8.88,8.88,24500.0
2009-07-13 13:00:00,8.89,8.9,8.88,8.89,10500.0,8.89,8.9,8.88,8.89,10500.0
2009-07-13 13:10:00,8.89,8.91,8.89,8.91,10000.0,8.89,8.91,8.89,8.91,10000.0
2009-07-13 13:20:00,8.91,8.91,8.9,8.91,3400.0,8.91,8.91,8.9,8.91,3400.0
2009-07-13 13:30:00,8.9,8.92,8.9,8.92,18700.0,8.9,8.92,8.9,8.92,18700.0
2009-07-13 13:40:00,8.91,8.92,8.89,8.9,20400.0,8.91,8.92,8.89,8.9,20400.0
2009-07-13 13:50:00,8.91,8.91,8.9,8.91,4900.0,8.91,8.91,8.9,8.91,4900.0
2009-07-13 14:00:00,8.91,8.91,8.9,8.91,3500.0,8.91,8.91,8.9,8.91,3500.0
2009-07-13 14:10:00,8.9,8.91,8.9,8.91,5100.0,8.9,8.91,8.9,8.91,5100.0
2009-07-13 14:20:00,8.9,8.93,8.9,8.92,10400.0,8.9,8.93,8.9,8.92,10400.0
2009-07-13 14:30:00,8.93,8.93,8.91,8.91,9400.0,8.93,8.93,8.91,8.91,9400.0
2009-07-13 14:40:00,8.91,8.93,8.91,8.92,11100.0,8.91,8.93,8.91,8.92,11100.0
2009-07-13 14:50:00,8.92,8.92,8.91,8.92,5800.0,8.92,8.92,8.91,8.92,5800.0
2009-07-13 15:00:00,8.92,8.92,8.91,8.92,6300.0,8.92,8.92,8.91,8.92,6300.0
2009-07-13 15:10:00,8.91,8.94,8.89,8.93,39900.0,8.91,8.94,8.89,8.93,39900.0
2009-07-13 15:20:00,8.93,8.93,8.91,8.91,14900.0,8.93,8.93,8.91,8.91,14900.0
2009-07-13 15:30:00,8.91,8.92,8.9,8.92,12700.0,8.91,8.92,8.9,8.92,12700.0
2009-07-13 15:40:00,8.91,8.94,8.91,8.93,25700.0,8.91,8.94,8.91,8.93,25700.0
2009-07-13 15:50:00,8.93,8.98,8.93,8.98,167400.0,8.93,8.98,8.93,8.98,167400.0
2009-07-14 09:30:00,8.01,8.5,8.0,8.31,1025600.0,8.01,8.5,8.0,8.31,1025600.0
2009-07-14 09:40:00,8.3,8.44,8.28,8.38,227900.0,8.3,8.44,8.28,8.38,227900.0
2009-07-14 09:50:00,8.38,8.48,8.22,8.27,292000.0,8.38,8.48,8.22,8.27,292000.0
2009-07-14 10:00:00,8.27,8.28,8.1,8.13,286000.0,8.27,8.28,8.1,8.13,286000.0
2009-07-14 10:10:00,8.13,8.22,8.06,8.19,127500.0,8.13,8.22,8.06,8.19,127500.0
2009-07-14 10:20:00,8.19,8.2,8.08,8.11,134100.0,8.19,8.2,8.08,8.11,134100.0
2009-07-14 10:30:00,8.11,8.12,8.06,8.06,119900.0,8.11,8.12,8.06,8.06,119900.0
2009-07-14 10:40:00,8.06,8.07,8.0,8.01,271300.0,8.06,8.07,8.0,8.01,271300.0
2009-07-14 10:50:00,8.01,8.13,7.97,8.07,347200.0,8.01,8.13,7.97,8.07,347200.0
2009-07-14 11:00:00,8.07,8.1,8.04,8.04,82500.0,8.07,8.1,8.04,8.04,82500.0
2009-07-14 11:10:00,8.05,8.09,8.02,8.07,55100.0,8.05,8.09,8.02,8.07,55100.0
2009-07-14 11:20:00,8.07,8.07,8.04,8.06,57500.0,8.07,8.07,8.04,8.06,57500.0
2009-07-14 11:30:00,8.06,8.19,8.06,8.14,223900.0,8.06,8.19,8.06,8.14,223900.0
2009-07-14 11:40:00,8.13,8.14,8.06,8.08,104600.0,8.13,8.14,8.06,8.08,104600.0
2009-07-14 11:50:00,8.08,8.09,8.06,8.06,63900.0,8.08,8.09,8.06,8.06,63900.0
2009-07-14 12:00:00,8.06,8.09,8.06,8.08,59100.0,8.06,8.09,8.06,8.08,59100.0
2009-07-14 12:10:00,8.08,8.1,8.08,8.09,69600.0,8.08,8.1,8.08,8.09,69600.0
2009-07-14 12:20:00,8.09,8.1,8.08,8.09,65200.0,8.09,8.1,8.08,8.09,65200.0
2009-07-14 12:30:00,8.08,8.11,8.07,8.1,99100.0,8.08,8.11,8.07,8.1,99100.0
2009-07-14 12:40:00,8.11,8.15,8.1,8.14,145100.0,8.11,8.15,8.1,8.14,145100.0
2009-07-14 12:50:00,8.15,8.15,8.11,8.15,73500.0,8.15,8.15,8.11,8.15,73500.0
2009-07-14 13:00:00,8.15,8.15,8.13,8.13,57300.0,8.15,8.15,8.13,8.13,57300.0
2009-07-14 13:10:00,8.12,8.15,8.07,8.07,62300.0,8.12,8.15,8.07,8.07,62300.0
2009-07-14 13:20:00,8.08,8.08,8.05,8.06,49000.0,8.08,8.08,8.05,8.06,49000.0
2009-07-14 13:30:00,8.06,8.1,8.06,8.1,47600.0,8.06,8.1,8.06,8.1,47600.0
2009-07-14 13:40:00,8.1,8.1,8.08,8.1,34600.0,8.1,8.1,8.08,8.1,34600.0
2009-07-14 13:50:00,8.09,8.09,8.05,8.07,55800.0,8.09,8.09,8.05,8.07,55800.0
2009-07-14 14:00:00,8.06,8.07,8.05,8.06,114200.0,8.06,8.07,8.05,8.06,114200.0
2009-07-14 14:10:00,8.06,8.09,8.05,8.06,45300.0,8.06,8.09,8.05,8.06,45300.0
2009-07-14 14:20:00,8.05,8.07,8.05,8.06,56600.0,8.05,8.07,8.05,8.06,56600.0
2009-07-14 14:30:00,8.06,8.07,8.06,8.06,51700.0,8.06,8.07,8.06,8.06,51700.0
2009-07-14 14:40:00,8.06,8.07,8.05,8.06,77000.0,8.06,8.07,8.05,8.06,77000.0
2009-07-14 14:50:00,8.06,8.07,8.05,8.06,55300.0,8.06,8.07,8.05,8.06,55300.0
2009-07-14 15:00:00,8.06,8.07,8.02,8.04,110500.0,8.06,8.07,8.02,8.04,110500.0
2009-07-14 15:10:00,8.05,8.09,8.04,8.05,104600.0,8.05,8.09,8.04,8.05,104600.0
2009-07-14 15:20:00,8.05,8.06,8.03,8.03,43500.0,8.05,8.06,8.03,8.03,43500.0
2009-07-14 15:30:00,8.03,8.05,8.01,8.04,243900.0,8.03,8.05,8.01,8.04,243900.0
2009-07-14 15:40:00,8.05,8.13,8.04,8.1,259500.0,8.05,8.13,8.04,8.1,259500.0
2009-07-14 15:50:00,8.1,8.11,8.1,8.1,183000.0,8.1,8.11,8.1,8.1,183000.0
2009-07-15 09:30:00,8.17,8.22,8.12,8.15,95000.0,8.17,8.22,8.12,8.15,95000.0
2009-07-15 09:40:00,8.15,8.2,8.14,8.15,112700.0,8.15,8.2,8.14,8.15,112700.0
2009-07-15 09:50:00,8.16,8.16,8.08,8.09,110800.0,8.16,8.16,8.08,8.09,110800.0
2009-07-15 10:00:00,8.09,8.1,8.0,8.02,183600.0,8.09,8.1,8.0,8.02,183600.0
2009-07-15 10:10:00,8.02,8.07,8.02,8.07,66600.0,8.02,8.07,8.02,8.07,66600.0
2009-07-15 10:20:00,8.07,8.08,8.05,8.08,62300.0,8.07,8.08,8.05,8.08,62300.0
2009-07-15 10:30:00,8.08,8.08,8.02,8.04,78900.0,8.08,8.08,8.02,8.04,78900.0
2009-07-15 10:40:00,8.03,8.05,8.03,8.05,52300.0,8.03,8.05,8.03,8.05,52300.0
2009-07-15 10:50:00,8.05,8.05,8.01,8.02,53800.0,8.05,8.05,8.01,8.02,53800.0
2009-07-15 11:00:00,8.03,8.04,8.01,8.03,131500.0,8.03,8.04,8.01,8.03,131500.0
2009-07-15 11:10:00,8.03,8.03,8.01,8.02,84900.0,8.03,8.03,8.01,8.02,84900.0
2009-07-15 11:20:00,8.01,8.01,8.0,8.01,131500.0,8.01,8.01,8.0,8.01,131500.0
2009-07-15 11:30:00,8.0,8.01,8.0,8.0,109400.0,8.0,8.01,8.0,8.0,109400.0
2009-07-15 11:40:00,8.01,8.04,7.97,8.04,194200.0,8.01,8.04,7.97,8.04,194200.0
2009-07-15 11:50:00,8.04,8.09,8.03,8.08,54400.0,8.04,8.09,8.03,8.08,54400.0
2009-07-15 12:00:00,8.09,8.09,8.01,8.01,83200.0,8.09,8.09,8.01,8.01,83200.0
2009-07-15 12:10:00,8.01,8.04,8.01,8.04,35400.0,8.01,8.04,8.01,8.04,35400.0
2009-07-15 12:20:00,8.04,8.05,8.03,8.05,69400.0,8.04,8.05,8.03,8.05,69400.0
2009-07-15 12:30:00,8.05,8.05,8.04,8.04,40700.0,8.05,8.05,8.04,8.04,40700.0
2009-07-15 12:40:00,8.05,8.06,8.04,8.05,71300.0,8.05,8.06,8.04,8.05,71300.0
2009-07-15 12:50:00,8.05,8.06,8.03,8.03,74500.0,8.05,8.06,8.03,8.03,74500.0
2009-07-15 13:00:00,8.04,8.05,8.0,8.01,72600.0,8.04,8.05,8.0,8.01,72600.0
2009-07-15 13:10:00,8.01,8.03,8.0,8.02,60200.0,8.01,8.03,8.0,8.02,60200.0
2009-07-15 13:20:00,8.01,8.04,8.01,8.04,59900.0,8.01,8.04,8.01,8.04,59900.0
2009-07-15 13:30:00,8.03,8.04,8.02,8.03,59900.0,8.03,8.04,8.02,8.03,59900.0
2009-07-15 13:40:00,8.04,8.04,8.02,8.03,55600.0,8.04,8.04,8.02,8.03,55600.0
2009-07-15 13:50:00,8.02,8.03,8.0,8.01,425800.0,8.02,8.03,8.0,8.01,425800.0
2009-07-15 14:00:00,8.0,8.05,8.0,8.05,67800.0,8.0,8.05,8.0,8.05,67800.0
2009-07-15 14:10:00,8.04,8.05,8.03,8.05,130700.0,8.04,8.05,8.03,8.05,130700.0
2009-07-15 14:20:00,8.05,8.14,8.04,8.13,307900.0,8.05,8.14,8.04,8.13,307900.0
2009-07-15 14:30:00,8.13,8.14,8.11,8.13,240500.0,8.13,8.14,8.11,8.13,240500.0
2009-07-15 14:40:00,8.14,8.17,8.13,8.15,157600.0,8.14,8.17,8.13,8.15,157600.0
2009-07-15 14:50:00,8.15,8.15,8.07,8.09,89000.0,8.15,8.15,8.07,8.09,89000.0
2009-07-15 15:00:00,8.09,8.15,8.08,8.11,71500.0,8.09,8.15,8.08,8.11,71500.0
2009-07-15 15:10:00,8.12,8.16,8.1,8.13,73500.0,8.12,8.16,8.1,8.13,73500.0
2009-07-15 15:20:00,8.12,8.13,8.06,8.07,114500.0,8.12,8.13,8.06,8.07,114500.0
2009-07-15 15:30:00,8.08,8.1,8.06,8.08,93700.0,8.08,8.1,8.06,8.08,93700.0
2009-07-15 15:40:00,8.08,8.08,8.03,8.05,116800.0,8.08,8.08,8.03,8.05,116800.0
2009-07-15 15:50:00,8.05,8.09,8.05,8.09,228700.0,8.05,8.09,8.05,8.09,228700.0
2009-07-16 09:30:00,8.14,8.14,8.02,8.08,59900.0,8.14,8.14,8.02,8.08,59900.0
2009-07-16 09:40:00,8.08,8.15,8.07,8.12,81400.0,8.08,8.15,8.07,8.12,81400.0
2009-07-16 09:50:00,8.12,8.15,8.12,8.15,75300.0,8.12,8.15,8.12,8.15,75300.0
2009-07-16 10:00:00,8.15,8.15,8.06,8.09,63400.0,8.15,8.15,8.06,8.09,63400.0
2009-07-16 10:10:00,8.09,8.18,8.08,8.17,66600.0,8.09,8.18,8.08,8.17,66600.0
2009-07-16 10:20:00,8.16,8.18,8.15,8.16,98300.0,8.16,8.18,8.15,8.16,98300.0
2009-07-16 10:30:00,8.16,8.17,8.15,8.17,57200.0,8.16,8.17,8.15,8.17,57200.0
2009-07-16 10:40:00,8.17,8.2,8.16,8.2,50800.0,8.17,8.2,8.16,8.2,50800.0
2009-07-16 10:50:00,8.2,8.27,8.19,8.27,173500.0,8.2,8.27,8.19,8.27,173500.0
2009-07-16 11:00:00,8.27,8.27,8.21,8.25,60100.0,8.27,8.27,8.21,8.25,60100.0
2009-07-16 11:10:00,8.25,8.34,8.24,8.31,220500.0,8.25,8.34,8.24,8.31,220500.0
2009-07-16 11:20:00,8.31,8.41,8.29,8.37,123600.0,8.31,8.41,8.29,8.37,123600.0
2009-07-16 11:30:00,8.36,8.36,8.3,8.31,49400.0,8.36,8.36,8.3,8.31,49400.0
2009-07-16 11:40:00,8.31,8.36,8.28,8.36,86100.0,8.31,8.36,8.28,8.36,86100.0
2009-07-16 11:50:00,8.35,8.4,8.35,8.4,37600.0,8.35,8.4,8.35,8.4,37600.0
2009-07-16 12:00:00,8.4,8.41,8.35,8.35,80300.0,8.4,8.41,8.35,8.35,80300.0
2009-07-16 12:10:00,8.35,8.36,8.33,8.34,141700.0,8.35,8.36,8.33,8.34,141700.0
2009-07-16 12:20:00,8.34,8.35,8.33,8.33,42500.0,8.34,8.35,8.33,8.33,42500.0
2009-07-16 12:30:00,8.33,8.33,8.27,8.31,87100.0,8.33,8.33,8.27,8.31,87100.0
2009-07-16 12:40:00,8.31,8.37,8.3,8.36,56000.0,8.31,8.37,8.3,8.36,56000.0
2009-07-16 12:50:00,8.35,8.36,8.35,8.35,22600.0,8.35,8.36,8.35,8.35,22600.0
2009-07-16 13:00:00,8.35,8.36,8.31,8.32,71200.0,8.35,8.36,8.31,8.32,71200.0
2009-07-16 13:10:00,8.31,8.35,8.31,8.34,67600.0,8.31,8.35,8.31,8.34,67600.0
2009-07-16 13:20:00,8.33,8.36,8.33,8.36,37700.0,8.33,8.36,8.33,8.36,37700.0
2009-07-16 13:30:00,8.36,8.36,8.35,8.35,37000.0,8.36,8.36,8.35,8.35,37000.0
2009-07-16 13:40:00,8.35,8.4,8.35,8.39,75500.0,8.35,8.4,8.35,8.39,75500.0
2009-07-16 13:50:00,8.39,8.44,8.39,8.42,75500.0,8.39,8.44,8.39,8.42,75500.0
2009-07-16 14:00:00,8.42,8.45,8.39,8.45,192600.0,8.42,8.45,8.39,8.45,192600.0
2009-07-16 14:10:00,8.45,8.47,8.41,8.46,323200.0,8.45,8.47,8.41,8.46,323200.0
2009-07-16 14:20:00,8.46,8.52,8.45,8.5,128300.0,8.46,8.52,8.45,8.5,128300.0
2009-07-16 14:30:00,8.51,8.56,8.49,8.49,171000.0,8.51,8.56,8.49,8.49,171000.0
2009-07-16 14:40:00,8.49,8.51,8.44,8.51,114900.0,8.49,8.51,8.44,8.51,114900.0
2009-07-16 14:50:00,8.51,8.55,8.47,8.49,134900.0,8.51,8.55,8.47,8.49,134900.0
2009-07-16 15:00:00,8.49,8.5,8.45,8.46,72000.0,8.49,8.5,8.45,8.46,72000.0
2009-07-16 15:10:00,8.47,8.58,8.47,8.57,215300.0,8.47,8.58,8.47,8.57,215300.0
2009-07-16 15:20:00,8.55,8.58,8.5,8.57,129200.0,8.55,8.58,8.5,8.57,129200.0
2009-07-16 15:30:00,8.56,8.56,8.48,8.49,127300.0,8.56,8.56,8.48,8.49,127300.0
2009-07-16 15:40:00,8.49,8.52,8.46,8.46,175800.0,8.49,8.52,8.46,8.46,175800.0
2009-07-16 15:50:00,8.46,8.53,8.46,8.52,263200.0,8.46,8.53,8.46,8.52,263200.0
2009-07-17 09:30:00,8.54,8.62,8.52,8.6,214900.0,8.54,8.62,8.52,8.6,214900.0
2009-07-17 09:40:00,8.6,8.68,8.57,8.57,89700.0,8.6,8.68,8.57,8.57,89700.0
2009-07-17 09:50:00,8.57,8.71,8.56,8.7,133000.0,8.57,8.71,8.56,8.7,133000.0
2009-07-17 10:00:00,8.7,8.82,8.7,8.8,207700.0,8.7,8.82,8.7,8.8,207700.0
2009-07-17 10:10:00,8.8,8.84,8.8,8.82,101900.0,8.8,8.84,8.8,8.82,101900.0
2009-07-17 10:20:00,8.81,8.86,8.8,8.84,92200.0,8.81,8.86,8.8,8.84,92200.0
2009-07-17 10:30:00,8.84,8.85,8.79,8.81,29000.0,8.84,8.85,8.79,8.81,29000.0
2009-07-17 10:40:00,8.8,8.83,8.8,8.81,23800.0,8.8,8.83,8.8,8.81,23800.0
2009-07-17 10:50:00,8.81,8.83,8.76,8.81,57100.0,8.81,8.83,8.76,8.81,57100.0
2009-07-17 11:00:00,8.81,8.83,8.78,8.78,43200.0,8.81,8.83,8.78,8.78,43200.0
2009-07-17 11:10:00,8.78,8.83,8.76,8.79,43900.0,8.78,8.83,8.76,8.79,43900.0
2009-07-17 11:20:00,8.79,8.88,8.79,8.88,75600.0,8.79,8.88,8.79,8.88,75600.0
2009-07-17 11:30:00,8.87,8.87,8.73,8.75,49500.0,8.87,8.87,8.73,8.75,49500.0
2009-07-17 11:40:00,8.75,8.76,8.73,8.73,24800.0,8.75,8.76,8.73,8.73,24800.0
2009-07-17 11:50:00,8.73,8.76,8.7,8.7,93300.0,8.73,8.76,8.7,8.7,93300.0
2009-07-17 12:00:00,8.7,8.76,8.68,8.76,29300.0,8.7,8.76,8.68,8.76,29300.0
2009-07-17 12:10:00,8.75,8.76,8.75,8.76,7800.0,8.75,8.76,8.75,8.76,7800.0
2009-07-17 12:20:00,8.76,8.76,8.74,8.74,31200.0,8.76,8.76,8.74,8.74,31200.0
2009-07-17 12:30:00,8.73,8.75,8.73,8.74,11600.0,8.73,8.75,8.73,8.74,11600.0
2009-07-17 12:40:00,8.74,8.75,8.73,8.73,32100.0,8.74,8.75,8.73,8.73,32100.0
2009-07-17 12:50:00,8.73,8.74,8.69,8.72,30600.0,8.73,8.74,8.69,8.72,30600.0
2009-07-17 13:00:00,8.73,8.74,8.72,8.73,27500.0,8.73,8.74,8.72,8.73,27500.0
2009-07-17 13:10:00,8.73,8.73,8.72,8.73,10600.0,8.73,8.73,8.72,8.73,10600.0
2009-07-17 13:20:00,8.73,8.73,8.71,8.73,42400.0,8.73,8.73,8.71,8.73,42400.0
2009-07-17 13:30:00,8.73,8.74,8.72,8.74,29400.0,8.73,8.74,8.72,8.74,29400.0
2009-07-17 13:40:00,8.73,8.73,8.71,8.71,40300.0,8.73,8.73,8.71,8.71,40300.0
2009-07-17 13:50:00,8.72,8.72,8.71,8.71,15100.0,8.72,8.72,8.71,8.71,15100.0
2009-07-17 14:00:00,8.71,8.71,8.69,8.7,45300.0,8.71,8.71,8.69,8.7,45300.0
2009-07-17 14:10:00,8.7,8.7,8.69,8.69,37600.0,8.7,8.7,8.69,8.69,37600.0
2009-07-17 14:20:00,8.7,8.71,8.69,8.7,21900.0,8.7,8.71,8.69,8.7,21900.0
2009-07-17 14:30:00,8.7,8.71,8.69,8.7,67700.0,8.7,8.71,8.69,8.7,67700.0
2009-07-17 14:40:00,8.71,8.71,8.69,8.7,142600.0,8.71,8.71,8.69,8.7,142600.0
2009-07-17 14:50:00,8.7,8.72,8.68,8.68,73800.0,8.7,8.72,8.68,8.68,73800.0
2009-07-17 15:00:00,8.69,8.7,8.68,8.7,52100.0,8.69,8.7,8.68,8.7,52100.0
2009-07-17 15:10:00,8.7,8.71,8.68,8.7,57900.0,8.7,8.71,8.68,8.7,57900.0
2009-07-17 15:20:00,8.69,8.71,8.68,8.69,38700.0,8.69,8.71,8.68,8.69,38700.0
2009-07-17 15:30:00,8.69,8.69,8.66,8.68,79600.0,8.69,8.69,8.66,8.68,79600.0
2009-07-17 15:40:00,8.68,8.7,8.66,8.66,59900.0,8.68,8.7,8.66,8.66,59900.0
2009-07-17 15:50:00,8.67,8.7,8.66,8.68,113200.0,8.67,8.7,8.66,8.68,113200.0
2009-07-20 09:30:00,8.77,8.8,8.66,8.72,85900.0,8.77,8.8,8.66,8.72,85900.0
2009-07-20 09:40:00,8.73,8.73,8.56,8.65,124200.0,8.73,8.73,8.56,8.65,124200.0
2009-07-20 09:50:00,8.64,8.66,8.57,8.58,79300.0,8.64,8.66,8.57,8.58,79300.0
2009-07-20 10:00:00,8.58,8.6,8.55,8.56,75900.0,8.58,8.6,8.55,8.56,75900.0
2009-07-20 10:10:00,8.56,8.65,8.55,8.65,101700.0,8.56,8.65,8.55,8.65,101700.0
2009-07-20 10:20:00,8.65,8.65,8.58,8.59,76900.0,8.65,8.65,8.58,8.59,76900.0
2009-07-20 10:30:00,8.59,8.62,8.59,8.62,16400.0,8.59,8.62,8.59,8.62,16400.0
2009-07-20 10:40:00,8.62,8.63,8.61,8.61,25800.0,8.62,8.63,8.61,8.61,25800.0
2009-07-20 10:50:00,8.6,8.61,8.59,8.6,25600.0,8.6,8.61,8.59,8.6,25600.0
2009-07-20 11:00:00,8.61,8.61,8.55,8.56,137400.0,8.61,8.61,8.55,8.56,137400.0
2009-07-20 11:10:00,8.56,8.56,8.55,8.56,18100.0,8.56,8.56,8.55,8.56,18100.0
2009-07-20 11:20:00,8.56,8.59,8.56,8.58,48400.0,8.56,8.59,8.56,8.58,48400.0
2009-07-20 11:30:00,8.58,8.58,8.55,8.55,50400.0,8.58,8.58,8.55,8.55,50400.0
2009-07-20 11:40:00,8.55,8.57,8.55,8.56,12000.0,8.55,8.57,8.55,8.56,12000.0
2009-07-20 11:50:00,8.56,8.58,8.56,8.57,30200.0,8.56,8.58,8.56,8.57,30200.0
2009-07-20 12:00:00,8.57,8.59,8.57,8.57,41400.0,8.57,8.59,8.57,8.57,41400.0
2009-07-20 12:10:00,8.57,8.59,8.57,8.59,28600.0,8.57,8.59,8.57,8.59,28600.0
2009-07-20 12:20:00,8.59,8.6,8.58,8.59,55800.0,8.59,8.6,8.58,8.59,55800.0
2009-07-20 12:30:00,8.6,8.6,8.59,8.59,18700.0,8.6,8.6,8.59,8.59,18700.0
2009-07-20 12:40:00,8.6,8.6,8.59,8.59,14000.0,8.6,8.6,8.59,8.59,14000.0
2009-07-20 12:50:00,8.59,8.6,8.59,8.59,32800.0,8.59,8.6,8.59,8.59,32800.0
2009-07-20 13:00:00,8.59,8.6,8.59,8.59,6500.0,8.59,8.6,8.59,8.59,6500.0
2009-07-20 13:10:00,8.59,8.6,8.59,8.59,35400.0,8.59,8.6,8.59,8.59,35400.0
2009-07-20 13:20:00,8.59,8.6,8.56,8.56,75900.0,8.59,8.6,8.56,8.56,75900.0
2009-07-20 13:30:00,8.56,8.57,8.56,8.57,15500.0,8.56,8.57,8.56,8.57,15500.0
2009-07-20 13:40:00,8.57,8.57,8.53,8.54,106000.0,8.57,8.57,8.53,8.54,106000.0
2009-07-20 13:50:00,8.55,8.55,8.54,8.55,34300.0,8.55,8.55,8.54,8.55,34300.0
2009-07-20 14:00:00,8.54,8.56,8.51,8.52,111700.0,8.54,8.56,8.51,8.52,111700.0
2009-07-20 14:10:00,8.51,8.57,8.51,8.56,133100.0,8.51,8.57,8.51,8.56,133100.0
2009-07-20 14:20:00,8.56,8.57,8.54,8.57,113100.0,8.56,8.57,8.54,8.57,113100.0
2009-07-20 14:30:00,8.56,8.59,8.55,8.55,94600.0,8.56,8.59,8.55,8.55,94600.0
2009-07-20 14:40:00,8.55,8.59,8.54,8.58,133900.0,8.55,8.59,8.54,8.58,133900.0
2009-07-20 14:50:00,8.58,8.6,8.57,8.58,79000.0,8.58,8.6,8.57,8.58,79000.0
2009-07-20 15:00:00,8.57,8.6,8.56,8.59,154100.0,8.57,8.6,8.56,8.59,154100.0
2009-07-20 15:10:00,8.59,8.59,8.58,8.59,28700.0,8.59,8.59,8.58,8.59,28700.0
2009-07-20 15:20:00,8.59,8.6,8.58,8.6,62100.0,8.59,8.6,8.58,8.6,62100.0
2009-07-20 15:30:00,8.6,8.6,8.58,8.59,49100.0,8.6,8.6,8.58,8.59,49100.0
2009-07-20 15:40:00,8.59,8.59,8.56,8.56,78900.0,8.59,8.59,8.56,8.56,78900.0
2009-07-20 15:50:00,8.57,8.61,8.54,8.6,278100.0,8.57,8.61,8.54,8.6,278100.0
2009-07-21 09:30:00,8.69,8.74,8.66,8.66,38300.0,8.69,8.74,8.66,8.66,38300.0
2009-07-21 09:40:00,8.67,8.67,8.62,8.65,29800.0,8.67,8.67,8.62,8.65,29800.0
2009-07-21 09:50:00,8.65,8.65,8.63,8.64,27300.0,8.65,8.65,8.63,8.64,27300.0
2009-07-21 10:00:00,8.65,8.65,8.59,8.6,44400.0,8.65,8.65,8.59,8.6,44400.0
2009-07-21 10:10:00,8.59,8.6,8.58,8.6,49700.0,8.59,8.6,8.58,8.6,49700.0
2009-07-21 10:20:00,8.59,8.6,8.59,8.6,24300.0,8.59,8.6,8.59,8.6,24300.0
2009-07-21 10:30:00,8.6,8.66,8.59,8.65,47100.0,8.6,8.66,8.59,8.65,47100.0
2009-07-21 10:40:00,8.63,8.63,8.6,8.62,31100.0,8.63,8.63,8.6,8.62,31100.0
2009-07-21 10:50:00,8.61,8.64,8.61,8.64,24900.0,8.61,8.64,8.61,8.64,24900.0
2009-07-21 11:00:00,8.64,8.68,8.63,8.64,55900.0,8.64,8.68,8.63,8.64,55900.0
2009-07-21 11:10:00,8.64,8.65,8.64,8.65,18700.0,8.64,8.65,8.64,8.65,18700.0
2009-07-21 11:20:00,8.65,8.66,8.65,8.66,10300.0,8.65,8.66,8.65,8.66,10300.0
2009-07-21 11:30:00,8.66,8.66,8.64,8.66,212800.0,8.66,8.66,8.64,8.66,212800.0
2009-07-21 11:40:00,8.65,8.66,8.64,8.64,27800.0,8.65,8.66,8.64,8.64,27800.0
2009-07-21 11:50:00,8.64,8.65,8.6,8.61,21700.0,8.64,8.65,8.6,8.61,21700.0
2009-07-21 12:00:00,8.61,8.61,8.55,8.57,115200.0,8.61,8.61,8.55,8.57,115200.0
2009-07-21 12:10:00,8.58,8.6,8.57,8.6,29200.0,8.58,8.6,8.57,8.6,29200.0
2009-07-21 12:20:00,8.6,8.6,8.59,8.6,15700.0,8.6,8.6,8.59,8.6,15700.0
2009-07-21 12:30:00,8.6,8.63,8.59,8.62,20600.0,8.6,8.63,8.59,8.62,20600.0
2009-07-21 12:40:00,8.62,8.63,8.61,8.62,23100.0,8.62,8.63,8.61,8.62,23100.0
2009-07-21 12:50:00,8.62,8.63,8.61,8.62,33400.0,8.62,8.63,8.61,8.62,33400.0
2009-07-21 13:00:00,8.62,8.63,8.53,8.53,61700.0,8.62,8.63,8.53,8.53,61700.0
2009-07-21 13:10:00,8.53,8.57,8.53,8.57,20700.0,8.53,8.57,8.53,8.57,20700.0
2009-07-21 13:20:00,8.57,8.58,8.56,8.58,10200.0,8.57,8.58,8.56,8.58,10200.0
2009-07-21 13:30:00,8.58,8.59,8.57,8.59,23600.0,8.58,8.59,8.57,8.59,23600.0
2009-07-21 13:40:00,8.59,8.63,8.58,8.63,87800.0,8.59,8.63,8.58,8.63,87800.0
2009-07-21 13:50:00,8.63,8.64,8.62,8.63,27600.0,8.63,8.64,8.62,8.63,27600.0
2009-07-21 14:00:00,8.62,8.63,8.62,8.63,17400.0,8.62,8.63,8.62,8.63,17400.0
2009-07-21 14:10:00,8.63,8.66,8.62,8.66,48800.0,8.63,8.66,8.62,8.66,48800.0
2009-07-21 14:20:00,8.66,8.66,8.64,8.64,47300.0,8.66,8.66,8.64,8.64,47300.0
2009-07-21 14:30:00,8.64,8.65,8.59,8.63,416700.0,8.64,8.65,8.59,8.63,416700.0
2009-07-21 14:40:00,8.64,8.64,8.63,8.64,23700.0,8.64,8.64,8.63,8.64,23700.0
2009-07-21 14:50:00,8.64,8.64,8.58,8.6,148000.0,8.64,8.64,8.58,8.6,148000.0
2009-07-21 15:00:00,8.6,8.6,8.58,8.6,85500.0,8.6,8.6,8.58,8.6,85500.0
2009-07-21 15:10:00,8.6,8.6,8.56,8.59,107700.0,8.6,8.6,8.56,8.59,107700.0
2009-07-21 15:20:00,8.58,8.59,8.55,8.57,75500.0,8.58,8.59,8.55,8.57,75500.0
2009-07-21 15:30:00,8.57,8.59,8.56,8.58,53200.0,8.57,8.59,8.56,8.58,53200.0
2009-07-21 15:40:00,8.58,8.58,8.53,8.53,483600.0,8.58,8.58,8.53,8.53,483600.0
2009-07-21 15:50:00,8.53,8.58,8.52,8.58,346000.0,8.53,8.58,8.52,8.58,346000.0
2009-07-22 09:30:00,8.52,8.6,8.5,8.57,48000.0,8.52,8.6,8.5,8.57,48000.0
2009-07-22 09:40:00,8.57,8.63,8.57,8.6,77300.0,8.57,8.63,8.57,8.6,77300.0
2009-07-22 09:50:00,8.6,8.6,8.57,8.59,17000.0,8.6,8.6,8.57,8.59,17000.0
2009-07-22 10:00:00,8.6,8.61,8.53,8.55,82500.0,8.6,8.61,8.53,8.55,82500.0
2009-07-22 10:10:00,8.56,8.57,8.54,8.55,85300.0,8.56,8.57,8.54,8.55,85300.0
2009-07-22 10:20:00,8.55,8.55,8.52,8.52,12500.0,8.55,8.55,8.52,8.52,12500.0
2009-07-22 10:30:00,8.52,8.53,8.47,8.47,64000.0,8.52,8.53,8.47,8.47,64000.0
2009-07-22 10:40:00,8.47,8.47,8.45,8.45,14400.0,8.47,8.47,8.45,8.45,14400.0
2009-07-22 10:50:00,8.45,8.47,8.45,8.45,29700.0,8.45,8.47,8.45,8.45,29700.0
2009-07-22 11:00:00,8.45,8.46,8.45,8.45,15700.0,8.45,8.46,8.45,8.45,15700.0
2009-07-22 11:10:00,8.45,8.46,8.45,8.46,24300.0,8.45,8.46,8.45,8.46,24300.0
2009-07-22 11:20:00,8.45,8.46,8.41,8.42,47800.0,8.45,8.46,8.41,8.42,47800.0
2009-07-22 11:30:00,8.41,8.48,8.41,8.43,59100.0,8.41,8.48,8.41,8.43,59100.0
2009-07-22 11:40:00,8.43,8.43,8.39,8.39,121500.0,8.43,8.43,8.39,8.39,121500.0
2009-07-22 11:50:00,8.4,8.41,8.4,8.4,27900.0,8.4,8.41,8.4,8.4,27900.0
2009-07-22 12:00:00,8.4,8.41,8.4,8.4,24700.0,8.4,8.41,8.4,8.4,24700.0
2009-07-22 12:10:00,8.4,8.41,8.4,8.4,34000.0,8.4,8.41,8.4,8.4,34000.0
2009-07-22 12:20:00,8.4,8.43,8.4,8.43,60500.0,8.4,8.43,8.4,8.43,60500.0
2009-07-22 12:30:00,8.43,8.48,8.42,8.47,27500.0,8.43,8.48,8.42,8.47,27500.0
2009-07-22 12:40:00,8.47,8.49,8.46,8.49,32500.0,8.47,8.49,8.46,8.49,32500.0
2009-07-22 12:50:00,8.49,8.49,8.47,8.47,20100.0,8.49,8.49,8.47,8.47,20100.0
2009-07-22 13:00:00,8.48,8.48,8.46,8.47,33900.0,8.48,8.48,8.46,8.47,33900.0
2009-07-22 13:10:00,8.47,8.53,8.47,8.52,29200.0,8.47,8.53,8.47,8.52,29200.0
2009-07-22 13:20:00,8.52,8.53,8.52,8.53,20300.0,8.52,8.53,8.52,8.53,20300.0
2009-07-22 13:30:00,8.53,8.53,8.52,8.53,7700.0,8.53,8.53,8.52,8.53,7700.0
2009-07-22 13:40:00,8.52,8.53,8.51,8.52,29700.0,8.52,8.53,8.51,8.52,29700.0
2009-07-22 13:50:00,8.51,8.52,8.49,8.49,11000.0,8.51,8.52,8.49,8.49,11000.0
2009-07-22 14:00:00,8.48,8.5,8.48,8.49,29100.0,8.48,8.5,8.48,8.49,29100.0
2009-07-22 14:10:00,8.5,8.5,8.49,8.5,7400.0,8.5,8.5,8.49,8.5,7400.0
2009-07-22 14:20:00,8.5,8.5,8.44,8.44,77600.0,8.5,8.5,8.44,8.44,77600.0
2009-07-22 14:30:00,8.44,8.45,8.44,8.44,13700.0,8.44,8.45,8.44,8.44,13700.0
2009-07-22 14:40:00,8.44,8.47,8.44,8.47,37600.0,8.44,8.47,8.44,8.47,37600.0
2009-07-22 14:50:00,8.46,8.47,8.45,8.47,19800.0,8.46,8.47,8.45,8.47,19800.0
2009-07-22 15:00:00,8.48,8.5,8.47,8.47,40900.0,8.48,8.5,8.47,8.47,40900.0
2009-07-22 15:10:00,8.47,8.49,8.47,8.49,27500.0,8.47,8.49,8.47,8.49,27500.0
2009-07-22 15:20:00,8.48,8.52,8.48,8.49,73300.0,8.48,8.52,8.48,8.49,73300.0
2009-07-22 15:30:00,8.49,8.5,8.49,8.49,15900.0,8.49,8.5,8.49,8.49,15900.0
2009-07-22 15:40:00,8.5,8.52,8.48,8.51,95700.0,8.5,8.52,8.48,8.51,95700.0
2009-07-22 15:50:00,8.51,8.56,8.5,8.53,246800.0,8.51,8.56,8.5,8.53,246800.0
2009-07-23 09:30:00,8.43,8.61,8.42,8.57,54100.0,8.43,8.61,8.42,8.57,54100.0
2009-07-23 09:40:00,8.59,8.59,8.52,8.52,19000.0,8.59,8.59,8.52,8.52,19000.0
2009-07-23 09:50:00,8.52,8.58,8.5,8.53,28200.0,8.52,8.58,8.5,8.53,28200.0
2009-07-23 10:00:00,8.54,8.62,8.53,8.62,59100.0,8.54,8.62,8.53,8.62,59100.0
2009-07-23 10:10:00,8.62,8.71,8.61,8.71,227900.0,8.62,8.71,8.61,8.71,227900.0
2009-07-23 10:20:00,8.71,8.73,8.67,8.68,52500.0,8.71,8.73,8.67,8.68,52500.0
2009-07-23 10:30:00,8.67,8.78,8.66,8.78,170800.0,8.67,8.78,8.66,8.78,170800.0
2009-07-23 10:40:00,8.78,8.78,8.76,8.76,15400.0,8.78,8.78,8.76,8.76,15400.0
2009-07-23 10:50:00,8.76,8.76,8.73,8.74,51500.0,8.76,8.76,8.73,8.74,51500.0
2009-07-23 11:00:00,8.76,8.85,8.75,8.85,90800.0,8.76,8.85,8.75,8.85,90800.0
2009-07-23 11:10:00,8.85,8.96,8.83,8.95,185700.0,8.85,8.96,8.83,8.95,185700.0
2009-07-23 11:20:00,8.94,8.99,8.91,8.91,55500.0,8.94,8.99,8.91,8.91,55500.0
2009-07-23 11:30:00,8.9,8.91,8.86,8.87,60200.0,8.9,8.91,8.86,8.87,60200.0
2009-07-23 11:40:00,8.88,8.95,8.87,8.92,39800.0,8.88,8.95,8.87,8.92,39800.0
2009-07-23 11:50:00,8.92,8.92,8.86,8.87,24300.0,8.92,8.92,8.86,8.87,24300.0
2009-07-23 12:00:00,8.86,8.88,8.85,8.86,24700.0,8.86,8.88,8.85,8.86,24700.0
2009-07-23 12:10:00,8.85,8.87,8.85,8.87,13300.0,8.85,8.87,8.85,8.87,13300.0
2009-07-23 12:20:00,8.87,8.88,8.86,8.88,23400.0,8.87,8.88,8.86,8.88,23400.0
2009-07-23 12:30:00,8.87,8.87,8.85,8.86,25400.0,8.87,8.87,8.85,8.86,25400.0
2009-07-23 12:40:00,8.87,8.88,8.86,8.88,20700.0,8.87,8.88,8.86,8.88,20700.0
2009-07-23 12:50:00,8.88,8.89,8.87,8.89,22100.0,8.88,8.89,8.87,8.89,22100.0
2009-07-23 13:00:00,8.89,8.89,8.88,8.88,12300.0,8.89,8.89,8.88,8.88,12300.0
2009-07-23 13:10:00,8.88,8.89,8.88,8.89,6900.0,8.88,8.89,8.88,8.89,6900.0
2009-07-23 13:20:00,8.89,8.92,8.88,8.92,29900.0,8.89,8.92,8.88,8.92,29900.0
2009-07-23 13:30:00,8.92,8.95,8.91,8.94,56500.0,8.92,8.95,8.91,8.94,56500.0
2009-07-23 13:40:00,8.94,8.94,8.92,8.93,23900.0,8.94,8.94,8.92,8.93,23900.0
2009-07-23 13:50:00,8.93,8.98,8.93,8.95,68600.0,8.93,8.98,8.93,8.95,68600.0
2009-07-23 14:00:00,8.96,8.96,8.92,8.93,108800.0,8.96,8.96,8.92,8.93,108800.0
2009-07-23 14:10:00,8.93,8.93,8.92,8.93,11400.0,8.93,8.93,8.92,8.93,11400.0
2009-07-23 14:20:00,8.93,8.97,8.92,8.95,145800.0,8.93,8.97,8.92,8.95,145800.0
2009-07-23 14:30:00,8.96,8.97,8.95,8.97,45600.0,8.96,8.97,8.95,8.97,45600.0
2009-07-23 14:40:00,8.97,8.97,8.96,8.97,34900.0,8.97,8.97,8.96,8.97,34900.0
2009-07-23 14:50:00,8.97,8.97,8.95,8.95,15200.0,8.97,8.97,8.95,8.95,15200.0
2009-07-23 15:00:00,8.96,8.96,8.95,8.95,32800.0,8.96,8.96,8.95,8.95,32800.0
2009-07-23 15:10:00,8.95,8.95,8.94,8.94,45400.0,8.95,8.95,8.94,8.94,45400.0
2009-07-23 15:20:00,8.94,8.95,8.94,8.94,40100.0,8.94,8.95,8.94,8.94,40100.0
2009-07-23 15:30:00,8.94,8.98,8.94,8.96,135700.0,8.94,8.98,8.94,8.96,135700.0
2009-07-23 15:40:00,8.96,8.99,8.96,8.99,148400.0,8.96,8.99,8.96,8.99,148400.0
2009-07-23 15:50:00,8.99,9.05,8.98,9.01,417600.0,8.99,9.05,8.98,9.01,417600.0
2009-07-24 09:30:00,8.9,8.97,8.89,8.96,53300.0,8.9,8.97,8.89,8.96,53300.0
2009-07-24 09:40:00,8.97,9.07,8.97,9.0,30900.0,8.97,9.07,8.97,9.0,30900.0
2009-07-24 09:50:00,9.0,9.01,8.9,8.9,40900.0,9.0,9.01,8.9,8.9,40900.0
2009-07-24 10:00:00,8.9,8.93,8.87,8.9,34600.0,8.9,8.93,8.87,8.9,34600.0
2009-07-24 10:10:00,8.9,8.91,8.89,8.89,60800.0,8.9,8.91,8.89,8.89,60800.0
2009-07-24 10:20:00,8.9,8.97,8.89,8.97,46800.0,8.9,8.97,8.89,8.97,46800.0
2009-07-24 10:30:00,8.96,8.98,8.94,8.95,39300.0,8.96,8.98,8.94,8.95,39300.0
2009-07-24 10:40:00,8.95,9.0,8.95,9.0,14300.0,8.95,9.0,8.95,9.0,14300.0
2009-07-24 10:50:00,9.0,9.01,8.96,8.96,32700.0,9.0,9.01,8.96,8.96,32700.0
2009-07-24 11:00:00,8.96,8.97,8.96,8.96,6300.0,8.96,8.97,8.96,8.96,6300.0
2009-07-24 11:10:00,8.96,8.97,8.95,8.96,13700.0,8.96,8.97,8.95,8.96,13700.0
2009-07-24 11:20:00,8.96,8.97,8.95,8.95,20400.0,8.96,8.97,8.95,8.95,20400.0
2009-07-24 11:30:00,8.95,8.96,8.93,8.93,13000.0,8.95,8.96,8.93,8.93,13000.0
2009-07-24 11:40:00,8.93,8.94,8.91,8.92,18600.0,8.93,8.94,8.91,8.92,18600.0
2009-07-24 11:50:00,8.92,8.96,8.91,8.96,23600.0,8.92,8.96,8.91,8.96,23600.0
2009-07-24 12:00:00,8.97,8.99,8.96,8.99,18200.0,8.97,8.99,8.96,8.99,18200.0
2009-07-24 12:10:00,8.99,9.01,8.97,9.01,39000.0,8.99,9.01,8.97,9.01,39000.0
2009-07-24 12:20:00,9.0,9.05,9.0,9.04,17300.0,9.0,9.05,9.0,9.04,17300.0
2009-07-24 12:30:00,9.04,9.08,9.04,9.08,40200.0,9.04,9.08,9.04,9.08,40200.0
2009-07-24 12:40:00,9.07,9.13,9.07,9.12,43000.0,9.07,9.13,9.07,9.12,43000.0
2009-07-24 12:50:00,9.13,9.13,9.06,9.07,71500.0,9.13,9.13,9.06,9.07,71500.0
2009-07-24 13:00:00,9.07,9.07,9.03,9.04,12800.0,9.07,9.07,9.03,9.04,12800.0
2009-07-24 13:10:00,9.03,9.04,9.03,9.04,22400.0,9.03,9.04,9.03,9.04,22400.0
2009-07-24 13:20:00,9.03,9.05,9.03,9.05,28400.0,9.03,9.05,9.03,9.05,28400.0
2009-07-24 13:30:00,9.05,9.09,9.05,9.09,25300.0,9.05,9.09,9.05,9.09,25300.0
2009-07-24 13:40:00,9.09,9.09,9.07,9.08,19700.0,9.09,9.09,9.07,9.08,19700.0
2009-07-24 13:50:00,9.08,9.08,9.07,9.08,20600.0,9.08,9.08,9.07,9.08,20600.0
2009-07-24 14:00:00,9.08,9.11,9.08,9.11,24200.0,9.08,9.11,9.08,9.11,24200.0
2009-07-24 14:10:00,9.11,9.12,9.1,9.11,9800.0,9.11,9.12,9.1,9.11,9800.0
2009-07-24 14:20:00,9.11,9.11,9.1,9.1,21400.0,9.11,9.11,9.1,9.1,21400.0
2009-07-24 14:30:00,9.1,9.15,9.1,9.15,36300.0,9.1,9.15,9.1,9.15,36300.0
2009-07-24 14:40:00,9.14,9.17,9.14,9.16,69700.0,9.14,9.17,9.14,9.16,69700.0
2009-07-24 14:50:00,9.16,9.16,9.13,9.13,46500.0,9.16,9.16,9.13,9.13,46500.0
2009-07-24 15:00:00,9.14,9.14,9.1,9.11,25400.0,9.14,9.14,9.1,9.11,25400.0
2009-07-24 15:10:00,9.1,9.11,9.08,9.08,37200.0,9.1,9.11,9.08,9.08,37200.0
2009-07-24 15:20:00,9.08,9.1,9.07,9.08,29000.0,9.08,9.1,9.07,9.08,29000.0
2009-07-24 15:30:00,9.09,9.13,9.07,9.12,50800.0,9.09,9.13,9.07,9.12,50800.0
2009-07-24 15:40:00,9.12,9.13,9.12,9.12,31000.0,9.12,9.13,9.12,9.12,31000.0
2009-07-24 15:50:00,9.13,9.22,9.13,9.22,537500.0,9.13,9.22,9.13,9.22,537500.0
2009-07-27 09:30:00,9.21,9.33,9.21,9.32,52800.0,9.21,9.33,9.21,9.32,52800.0
2009-07-27 09:40:00,9.32,9.4,9.32,9.38,58500.0,9.32,9.4,9.32,9.38,58500.0
2009-07-27 09:50:00,9.38,9.4,9.36,9.38,63500.0,9.38,9.4,9.36,9.38,63500.0
2009-07-27 10:00:00,9.39,9.42,9.36,9.36,94700.0,9.39,9.42,9.36,9.36,94700.0
2009-07-27 10:10:00,9.36,9.42,9.36,9.39,77400.0,9.36,9.42,9.36,9.39,77400.0
2009-07-27 10:20:00,9.39,9.39,9.35,9.37,42000.0,9.39,9.39,9.35,9.37,42000.0
2009-07-27 10:30:00,9.36,9.37,9.3,9.32,71500.0,9.36,9.37,9.3,9.32,71500.0
2009-07-27 10:40:00,9.32,9.35,9.3,9.34,49100.0,9.32,9.35,9.3,9.34,49100.0
2009-07-27 10:50:00,9.34,9.35,9.28,9.32,79000.0,9.34,9.35,9.28,9.32,79000.0
2009-07-27 11:00:00,9.31,9.36,9.31,9.32,26400.0,9.31,9.36,9.31,9.32,26400.0
2009-07-27 11:10:00,9.31,9.32,9.26,9.28,55500.0,9.31,9.32,9.26,9.28,55500.0
2009-07-27 11:20:00,9.28,9.29,9.27,9.27,15700.0,9.28,9.29,9.27,9.27,15700.0
2009-07-27 11:30:00,9.27,9.31,9.27,9.3,36200.0,9.27,9.31,9.27,9.3,36200.0
2009-07-27 11:40:00,9.3,9.36,9.3,9.3,79100.0,9.3,9.36,9.3,9.3,79100.0
2009-07-27 11:50:00,9.3,9.31,9.26,9.28,54700.0,9.3,9.31,9.26,9.28,54700.0
2009-07-27 12:00:00,9.27,9.27,9.23,9.25,241300.0,9.27,9.27,9.23,9.25,241300.0
2009-07-27 12:10:00,9.25,9.27,9.25,9.27,33800.0,9.25,9.27,9.25,9.27,33800.0
2009-07-27 12:20:00,9.26,9.3,9.24,9.29,100600.0,9.26,9.3,9.24,9.29,100600.0
2009-07-27 12:30:00,9.3,9.3,9.29,9.29,6400.0,9.3,9.3,9.29,9.29,6400.0
2009-07-27 12:40:00,9.3,9.3,9.29,9.29,7100.0,9.3,9.3,9.29,9.29,7100.0
2009-07-27 12:50:00,9.3,9.31,9.29,9.31,19000.0,9.3,9.31,9.29,9.31,19000.0
2009-07-27 13:00:00,9.31,9.32,9.31,9.31,46300.0,9.31,9.32,9.31,9.31,46300.0
2009-07-27 13:10:00,9.31,9.34,9.31,9.33,18900.0,9.31,9.34,9.31,9.33,18900.0
2009-07-27 13:20:00,9.33,9.34,9.32,9.32,18300.0,9.33,9.34,9.32,9.32,18300.0
2009-07-27 13:30:00,9.33,9.33,9.27,9.27,100500.0,9.33,9.33,9.27,9.27,100500.0
2009-07-27 13:40:00,9.27,9.27,9.25,9.25,46000.0,9.27,9.27,9.25,9.25,46000.0
2009-07-27 13:50:00,9.26,9.26,9.25,9.26,30900.0,9.26,9.26,9.25,9.26,30900.0
2009-07-27 14:00:00,9.26,9.26,9.25,9.26,5000.0,9.26,9.26,9.25,9.26,5000.0
2009-07-27 14:10:00,9.25,9.26,9.25,9.26,8900.0,9.25,9.26,9.25,9.26,8900.0
2009-07-27 14:20:00,9.25,9.26,9.25,9.26,5200.0,9.25,9.26,9.25,9.26,5200.0
2009-07-27 14:30:00,9.26,9.29,9.25,9.28,19800.0,9.26,9.29,9.25,9.28,19800.0
2009-07-27 14:40:00,9.28,9.3,9.28,9.3,29800.0,9.28,9.3,9.28,9.3,29800.0
2009-07-27 14:50:00,9.3,9.31,9.29,9.3,20300.0,9.3,9.31,9.29,9.3,20300.0
2009-07-27 15:00:00,9.3,9.31,9.27,9.28,35100.0,9.3,9.31,9.27,9.28,35100.0
2009-07-27 15:10:00,9.28,9.28,9.25,9.25,45000.0,9.28,9.28,9.25,9.25,45000.0
2009-07-27 15:20:00,9.26,9.26,9.25,9.26,32200.0,9.26,9.26,9.25,9.26,32200.0
2009-07-27 15:30:00,9.25,9.26,9.25,9.26,47600.0,9.25,9.26,9.25,9.26,47600.0
2009-07-27 15:40:00,9.26,9.3,9.26,9.29,52400.0,9.26,9.3,9.26,9.29,52400.0
2009-07-27 15:50:00,9.3,9.36,9.3,9.35,357000.0,9.3,9.36,9.3,9.35,357000.0
2009-07-28 09:30:00,9.21,9.39,9.21,9.36,41400.0,9.21,9.39,9.21,9.36,41400.0
2009-07-28 09:40:00,9.37,9.44,9.37,9.42,78700.0,9.37,9.44,9.37,9.42,78700.0
2009-07-28 09:50:00,9.43,9.53,9.43,9.52,109700.0,9.43,9.53,9.43,9.52,109700.0
2009-07-28 10:00:00,9.51,9.51,9.4,9.41,56700.0,9.51,9.51,9.4,9.41,56700.0
2009-07-28 10:10:00,9.41,9.42,9.34,9.36,134800.0,9.41,9.42,9.34,9.36,134800.0
2009-07-28 10:20:00,9.35,9.43,9.33,9.35,146000.0,9.35,9.43,9.33,9.35,146000.0
2009-07-28 10:30:00,9.36,9.39,9.35,9.38,34100.0,9.36,9.39,9.35,9.38,34100.0
2009-07-28 10:40:00,9.38,9.38,9.37,9.37,26900.0,9.38,9.38,9.37,9.37,26900.0
2009-07-28 10:50:00,9.38,9.38,9.33,9.34,73100.0,9.38,9.38,9.33,9.34,73100.0
2009-07-28 11:00:00,9.34,9.34,9.28,9.31,237000.0,9.34,9.34,9.28,9.31,237000.0
2009-07-28 11:10:00,9.31,9.31,9.25,9.25,707800.0,9.31,9.31,9.25,9.25,707800.0
2009-07-28 11:20:00,9.25,9.28,9.25,9.27,106800.0,9.25,9.28,9.25,9.27,106800.0
2009-07-28 11:30:00,9.27,9.28,9.25,9.27,64500.0,9.27,9.28,9.25,9.27,64500.0
2009-07-28 11:40:00,9.26,9.27,9.25,9.26,42200.0,9.26,9.27,9.25,9.26,42200.0
2009-07-28 11:50:00,9.26,9.34,9.25,9.32,115100.0,9.26,9.34,9.25,9.32,115100.0
2009-07-28 12:00:00,9.32,9.34,9.31,9.31,35300.0,9.32,9.34,9.31,9.31,35300.0
2009-07-28 12:10:00,9.31,9.31,9.28,9.28,55900.0,9.31,9.31,9.28,9.28,55900.0
2009-07-28 12:20:00,9.28,9.29,9.27,9.27,48900.0,9.28,9.29,9.27,9.27,48900.0
2009-07-28 12:30:00,9.27,9.28,9.26,9.27,50600.0,9.27,9.28,9.26,9.27,50600.0
2009-07-28 12:40:00,9.28,9.28,9.26,9.27,25500.0,9.28,9.28,9.26,9.27,25500.0
2009-07-28 12:50:00,9.27,9.27,9.24,9.27,67600.0,9.27,9.27,9.24,9.27,67600.0
2009-07-28 13:00:00,9.28,9.28,9.26,9.26,16700.0,9.28,9.28,9.26,9.26,16700.0
2009-07-28 13:10:00,9.27,9.3,9.27,9.27,70100.0,9.27,9.3,9.27,9.27,70100.0
2009-07-28 13:20:00,9.27,9.28,9.25,9.26,43900.0,9.27,9.28,9.25,9.26,43900.0
2009-07-28 13:30:00,9.27,9.27,9.26,9.27,22900.0,9.27,9.27,9.26,9.27,22900.0
2009-07-28 13:40:00,9.26,9.27,9.25,9.26,23700.0,9.26,9.27,9.25,9.26,23700.0
2009-07-28 13:50:00,9.25,9.26,9.25,9.26,26100.0,9.25,9.26,9.25,9.26,26100.0
2009-07-28 14:00:00,9.25,9.26,9.25,9.25,22300.0,9.25,9.26,9.25,9.25,22300.0
2009-07-28 14:10:00,9.26,9.26,9.25,9.25,24300.0,9.26,9.26,9.25,9.25,24300.0
2009-07-28 14:20:00,9.25,9.26,9.25,9.25,31000.0,9.25,9.26,9.25,9.25,31000.0
2009-07-28 14:30:00,9.25,9.33,9.25,9.32,85500.0,9.25,9.33,9.25,9.32,85500.0
2009-07-28 14:40:00,9.32,9.33,9.29,9.29,34400.0,9.32,9.33,9.29,9.29,34400.0
2009-07-28 14:50:00,9.3,9.3,9.26,9.26,30100.0,9.3,9.3,9.26,9.26,30100.0
2009-07-28 15:00:00,9.26,9.27,9.26,9.26,8200.0,9.26,9.27,9.26,9.26,8200.0
2009-07-28 15:10:00,9.27,9.29,9.26,9.29,24900.0,9.27,9.29,9.26,9.29,24900.0
2009-07-28 15:20:00,9.28,9.3,9.28,9.29,30700.0,9.28,9.3,9.28,9.29,30700.0
2009-07-28 15:30:00,9.29,9.33,9.28,9.33,85500.0,9.29,9.33,9.28,9.33,85500.0
2009-07-28 15:40:00,9.34,9.38,9.32,9.36,89600.0,9.34,9.38,9.32,9.36,89600.0
2009-07-28 15:50:00,9.36,9.38,9.35,9.37,123900.0,9.36,9.38,9.35,9.37,123900.0
2009-07-29 09:30:00,9.33,9.33,9.25,9.3,111100.0,9.33,9.33,9.25,9.3,111100.0
2009-07-29 09:40:00,9.3,9.39,9.29,9.34,53700.0,9.3,9.39,9.29,9.34,53700.0
2009-07-29 09:50:00,9.34,9.41,9.33,9.38,77800.0,9.34,9.41,9.33,9.38,77800.0
2009-07-29 10:00:00,9.38,9.52,9.38,9.51,102600.0,9.38,9.52,9.38,9.51,102600.0
2009-07-29 10:10:00,9.5,9.53,9.47,9.48,81900.0,9.5,9.53,9.47,9.48,81900.0
2009-07-29 10:20:00,9.47,9.48,9.41,9.46,76900.0,9.47,9.48,9.41,9.46,76900.0
2009-07-29 10:30:00,9.47,9.47,9.38,9.41,49200.0,9.47,9.47,9.38,9.41,49200.0
2009-07-29 10:40:00,9.41,9.42,9.4,9.4,15000.0,9.41,9.42,9.4,9.4,15000.0
2009-07-29 10:50:00,9.4,9.45,9.4,9.4,136300.0,9.4,9.45,9.4,9.4,136300.0
2009-07-29 11:00:00,9.41,9.43,9.4,9.43,18400.0,9.41,9.43,9.4,9.43,18400.0
2009-07-29 11:10:00,9.42,9.42,9.4,9.4,1255700.0,9.42,9.42,9.4,9.4,1255700.0
2009-07-29 11:20:00,9.4,9.41,9.4,9.4,89400.0,9.4,9.41,9.4,9.4,89400.0
2009-07-29 11:30:00,9.4,9.41,9.4,9.4,55100.0,9.4,9.41,9.4,9.4,55100.0
2009-07-29 11:40:00,9.4,9.41,9.39,9.4,51500.0,9.4,9.41,9.39,9.4,51500.0
2009-07-29 11:50:00,9.4,9.43,9.4,9.42,31400.0,9.4,9.43,9.4,9.42,31400.0
2009-07-29 12:00:00,9.42,9.42,9.4,9.4,33600.0,9.42,9.42,9.4,9.4,33600.0
2009-07-29 12:10:00,9.4,9.42,9.4,9.41,23600.0,9.4,9.42,9.4,9.41,23600.0
2009-07-29 12:20:00,9.41,9.42,9.4,9.41,33000.0,9.41,9.42,9.4,9.41,33000.0
2009-07-29 12:30:00,9.41,9.47,9.41,9.44,87100.0,9.41,9.47,9.41,9.44,87100.0
2009-07-29 12:40:00,9.44,9.45,9.44,9.44,24400.0,9.44,9.45,9.44,9.44,24400.0
2009-07-29 12:50:00,9.44,9.45,9.42,9.42,25700.0,9.44,9.45,9.42,9.42,25700.0
2009-07-29 13:00:00,9.42,9.46,9.4,9.45,72300.0,9.42,9.46,9.4,9.45,72300.0
2009-07-29 13:10:00,9.45,9.45,9.43,9.44,26300.0,9.45,9.45,9.43,9.44,26300.0
2009-07-29 13:20:00,9.44,9.45,9.39,9.39,17600.0,9.44,9.45,9.39,9.39,17600.0
2009-07-29 13:30:00,9.39,9.41,9.32,9.33,120700.0,9.39,9.41,9.32,9.33,120700.0
2009-07-29 13:40:00,9.33,9.36,9.33,9.35,47400.0,9.33,9.36,9.33,9.35,47400.0
2009-07-29 13:50:00,9.35,9.37,9.35,9.37,21700.0,9.35,9.37,9.35,9.37,21700.0
2009-07-29 14:00:00,9.37,9.41,9.36,9.39,41200.0,9.37,9.41,9.36,9.39,41200.0
2009-07-29 14:10:00,9.39,9.41,9.39,9.41,26300.0,9.39,9.41,9.39,9.41,26300.0
2009-07-29 14:20:00,9.4,9.41,9.39,9.41,29100.0,9.4,9.41,9.39,9.41,29100.0
2009-07-29 14:30:00,9.4,9.41,9.38,9.4,69100.0,9.4,9.41,9.38,9.4,69100.0
2009-07-29 14:40:00,9.39,9.4,9.38,9.38,19000.0,9.39,9.4,9.38,9.38,19000.0
2009-07-29 14:50:00,9.38,9.41,9.38,9.4,37400.0,9.38,9.41,9.38,9.4,37400.0
2009-07-29 15:00:00,9.4,9.41,9.4,9.4,25000.0,9.4,9.41,9.4,9.4,25000.0
2009-07-29 15:10:00,9.4,9.42,9.4,9.4,38900.0,9.4,9.42,9.4,9.4,38900.0
2009-07-29 15:20:00,9.41,9.41,9.38,9.38,111700.0,9.41,9.41,9.38,9.38,111700.0
2009-07-29 15:30:00,9.38,9.42,9.38,9.42,89300.0,9.38,9.42,9.38,9.42,89300.0
2009-07-29 15:40:00,9.41,9.47,9.41,9.46,98300.0,9.41,9.47,9.41,9.46,98300.0
2009-07-29 15:50:00,9.46,9.46,9.4,9.44,194500.0,9.46,9.46,9.4,9.44,194500.0
2009-07-30 09:30:00,9.5,9.5,9.43,9.48,33400.0,9.5,9.5,9.43,9.48,33400.0
2009-07-30 09:40:00,9.48,9.55,9.47,9.52,53800.0,9.48,9.55,9.47,9.52,53800.0
2009-07-30 09:50:00,9.51,9.53,9.43,9.53,117900.0,9.51,9.53,9.43,9.53,117900.0
2009-07-30 10:00:00,9.53,9.62,9.53,9.61,24700.0,9.53,9.62,9.53,9.61,24700.0
2009-07-30 10:10:00,9.61,9.62,9.57,9.57,38400.0,9.61,9.62,9.57,9.57,38400.0
2009-07-30 10:20:00,9.58,9.58,9.52,9.55,32000.0,9.58,9.58,9.52,9.55,32000.0
2009-07-30 10:30:00,9.56,9.64,9.55,9.64,34700.0,9.56,9.64,9.55,9.64,34700.0
2009-07-30 10:40:00,9.64,9.64,9.62,9.63,17300.0,9.64,9.64,9.62,9.63,17300.0
2009-07-30 10:50:00,9.62,9.63,9.59,9.6,60300.0,9.62,9.63,9.59,9.6,60300.0
2009-07-30 11:00:00,9.6,9.6,9.57,9.57,68000.0,9.6,9.6,9.57,9.57,68000.0
2009-07-30 11:10:00,9.57,9.6,9.57,9.59,39700.0,9.57,9.6,9.57,9.59,39700.0
2009-07-30 11:20:00,9.59,9.6,9.59,9.59,14400.0,9.59,9.6,9.59,9.59,14400.0
2009-07-30 11:30:00,9.59,9.63,9.59,9.61,43000.0,9.59,9.63,9.59,9.61,43000.0
2009-07-30 11:40:00,9.61,9.62,9.58,9.58,25000.0,9.61,9.62,9.58,9.58,25000.0
2009-07-30 11:50:00,9.58,9.59,9.54,9.55,27700.0,9.58,9.59,9.54,9.55,27700.0
2009-07-30 12:00:00,9.56,9.56,9.5,9.5,38100.0,9.56,9.56,9.5,9.5,38100.0
2009-07-30 12:10:00,9.5,9.5,9.49,9.5,32000.0,9.5,9.5,9.49,9.5,32000.0
2009-07-30 12:20:00,9.5,9.51,9.5,9.51,13300.0,9.5,9.51,9.5,9.51,13300.0
2009-07-30 12:30:00,9.51,9.51,9.5,9.5,39600.0,9.51,9.51,9.5,9.5,39600.0
2009-07-30 12:40:00,9.5,9.51,9.48,9.49,20900.0,9.5,9.51,9.48,9.49,20900.0
2009-07-30 12:50:00,9.49,9.5,9.49,9.49,6800.0,9.49,9.5,9.49,9.49,6800.0
2009-07-30 13:00:00,9.5,9.51,9.5,9.51,23000.0,9.5,9.51,9.5,9.51,23000.0
2009-07-30 13:10:00,9.5,9.51,9.5,9.51,25700.0,9.5,9.51,9.5,9.51,25700.0
2009-07-30 13:20:00,9.51,9.54,9.51,9.54,31000.0,9.51,9.54,9.51,9.54,31000.0
2009-07-30 13:30:00,9.54,9.58,9.53,9.58,45500.0,9.54,9.58,9.53,9.58,45500.0
2009-07-30 13:40:00,9.58,9.6,9.57,9.59,14800.0,9.58,9.6,9.57,9.59,14800.0
2009-07-30 13:50:00,9.59,9.6,9.58,9.58,14800.0,9.59,9.6,9.58,9.58,14800.0
2009-07-30 14:00:00,9.58,9.59,9.55,9.55,10700.0,9.58,9.59,9.55,9.55,10700.0
2009-07-30 14:10:00,9.55,9.56,9.55,9.56,9000.0,9.55,9.56,9.55,9.56,9000.0
2009-07-30 14:20:00,9.55,9.56,9.55,9.56,16300.0,9.55,9.56,9.55,9.56,16300.0
2009-07-30 14:30:00,9.56,9.57,9.56,9.57,9800.0,9.56,9.57,9.56,9.57,9800.0
2009-07-30 14:40:00,9.56,9.58,9.56,9.57,14700.0,9.56,9.58,9.56,9.57,14700.0
2009-07-30 14:50:00,9.58,9.6,9.56,9.59,24100.0,9.58,9.6,9.56,9.59,24100.0
2009-07-30 15:00:00,9.58,9.6,9.58,9.6,18600.0,9.58,9.6,9.58,9.6,18600.0
2009-07-30 15:10:00,9.59,9.6,9.56,9.58,49800.0,9.59,9.6,9.56,9.58,49800.0
2009-07-30 15:20:00,9.57,9.59,9.57,9.59,23600.0,9.57,9.59,9.57,9.59,23600.0
2009-07-30 15:30:00,9.58,9.61,9.56,9.57,80500.0,9.58,9.61,9.56,9.57,80500.0
2009-07-30 15:40:00,9.56,9.56,9.49,9.5,60900.0,9.56,9.56,9.49,9.5,60900.0
2009-07-30 15:50:00,9.5,9.53,9.45,9.51,428300.0,9.5,9.53,9.45,9.51,428300.0
2009-07-31 09:30:00,9.45,9.55,9.28,9.49,31400.0,9.45,9.55,9.28,9.49,31400.0
2009-07-31 09:40:00,9.49,9.52,9.43,9.49,12400.0,9.49,9.52,9.43,9.49,12400.0
2009-07-31 09:50:00,9.49,9.63,9.47,9.56,43900.0,9.49,9.63,9.47,9.56,43900.0
2009-07-31 10:00:00,9.57,9.63,9.52,9.61,24200.0,9.57,9.63,9.52,9.61,24200.0
2009-07-31 10:10:00,9.61,9.61,9.54,9.56,43600.0,9.61,9.61,9.54,9.56,43600.0
2009-07-31 10:20:00,9.56,9.59,9.54,9.55,35600.0,9.56,9.59,9.54,9.55,35600.0
2009-07-31 10:30:00,9.55,9.57,9.54,9.54,50800.0,9.55,9.57,9.54,9.54,50800.0
2009-07-31 10:40:00,9.54,9.57,9.53,9.53,34900.0,9.54,9.57,9.53,9.53,34900.0
2009-07-31 10:50:00,9.54,9.55,9.53,9.55,5700.0,9.54,9.55,9.53,9.55,5700.0
2009-07-31 11:00:00,9.55,9.55,9.53,9.54,16800.0,9.55,9.55,9.53,9.54,16800.0
2009-07-31 11:10:00,9.53,9.53,9.5,9.52,30900.0,9.53,9.53,9.5,9.52,30900.0
2009-07-31 11:20:00,9.51,9.52,9.51,9.52,5600.0,9.51,9.52,9.51,9.52,5600.0
2009-07-31 11:30:00,9.52,9.52,9.51,9.52,7900.0,9.52,9.52,9.51,9.52,7900.0
2009-07-31 11:40:00,9.52,9.52,9.49,9.49,16700.0,9.52,9.52,9.49,9.49,16700.0
2009-07-31 11:50:00,9.5,9.5,9.48,9.48,21000.0,9.5,9.5,9.48,9.48,21000.0
2009-07-31 12:00:00,9.49,9.49,9.48,9.48,9600.0,9.49,9.49,9.48,9.48,9600.0
2009-07-31 12:10:00,9.48,9.49,9.45,9.45,64400.0,9.48,9.49,9.45,9.45,64400.0
2009-07-31 12:20:00,9.46,9.49,9.45,9.48,17700.0,9.46,9.49,9.45,9.48,17700.0
2009-07-31 12:30:00,9.49,9.49,9.48,9.48,4800.0,9.49,9.49,9.48,9.48,4800.0
2009-07-31 12:40:00,9.48,9.49,9.48,9.49,13300.0,9.48,9.49,9.48,9.49,13300.0
2009-07-31 12:50:00,9.49,9.49,9.48,9.49,9400.0,9.49,9.49,9.48,9.49,9400.0
2009-07-31 13:00:00,9.49,9.49,9.48,9.49,3500.0,9.49,9.49,9.48,9.49,3500.0
2009-07-31 13:10:00,9.49,9.5,9.48,9.5,11800.0,9.49,9.5,9.48,9.5,11800.0
2009-07-31 13:20:00,9.5,9.57,9.49,9.57,36400.0,9.5,9.57,9.49,9.57,36400.0
2009-07-31 13:30:00,9.57,9.57,9.56,9.57,8500.0,9.57,9.57,9.56,9.57,8500.0
2009-07-31 13:40:00,9.57,9.61,9.56,9.61,19500.0,9.57,9.61,9.56,9.61,19500.0
2009-07-31 13:50:00,9.61,9.61,9.6,9.6,10900.0,9.61,9.61,9.6,9.6,10900.0
2009-07-31 14:00:00,9.61,9.65,9.61,9.63,31200.0,9.61,9.65,9.61,9.63,31200.0
2009-07-31 14:10:00,9.64,9.65,9.63,9.63,11600.0,9.64,9.65,9.63,9.63,11600.0
2009-07-31 14:20:00,9.64,9.64,9.63,9.64,8400.0,9.64,9.64,9.63,9.64,8400.0
2009-07-31 14:30:00,9.63,9.64,9.6,9.6,47900.0,9.63,9.64,9.6,9.6,47900.0
2009-07-31 14:40:00,9.6,9.61,9.57,9.61,44000.0,9.6,9.61,9.57,9.61,44000.0
2009-07-31 14:50:00,9.61,9.63,9.58,9.61,37600.0,9.61,9.63,9.58,9.61,37600.0
2009-07-31 15:00:00,9.61,9.62,9.61,9.62,13600.0,9.61,9.62,9.61,9.62,13600.0
2009-07-31 15:10:00,9.61,9.62,9.61,9.62,8100.0,9.61,9.62,9.61,9.62,8100.0
2009-07-31 15:20:00,9.62,9.63,9.59,9.59,40700.0,9.62,9.63,9.59,9.59,40700.0
2009-07-31 15:30:00,9.59,9.6,9.57,9.58,31700.0,9.59,9.6,9.57,9.58,31700.0
2009-07-31 15:40:00,9.57,9.57,9.54,9.56,38700.0,9.57,9.57,9.54,9.56,38700.0
2009-07-31 15:50:00,9.56,9.56,9.51,9.52,111600.0,9.56,9.56,9.51,9.52,111600.0
2009-08-03 09:30:00,9.42,9.62,9.42,9.58,42100.0,9.42,9.62,9.42,9.58,42100.0
2009-08-03 09:40:00,9.56,9.57,9.35,9.35,79000.0,9.56,9.57,9.35,9.35,79000.0
2009-08-03 09:50:00,9.34,9.35,9.3,9.31,37200.0,9.34,9.35,9.3,9.31,37200.0
2009-08-03 10:00:00,9.31,9.37,9.26,9.28,79000.0,9.31,9.37,9.26,9.28,79000.0
2009-08-03 10:10:00,9.28,9.3,9.27,9.3,29500.0,9.28,9.3,9.27,9.3,29500.0
2009-08-03 10:20:00,9.3,9.3,9.26,9.26,38800.0,9.3,9.3,9.26,9.26,38800.0
2009-08-03 10:30:00,9.27,9.35,9.27,9.35,33500.0,9.27,9.35,9.27,9.35,33500.0
2009-08-03 10:40:00,9.34,9.35,9.31,9.34,38200.0,9.34,9.35,9.31,9.34,38200.0
2009-08-03 10:50:00,9.34,9.37,9.33,9.36,19100.0,9.34,9.37,9.33,9.36,19100.0
2009-08-03 11:00:00,9.36,9.39,9.36,9.39,15900.0,9.36,9.39,9.36,9.39,15900.0
2009-08-03 11:10:00,9.39,9.43,9.38,9.41,26300.0,9.39,9.43,9.38,9.41,26300.0
2009-08-03 11:20:00,9.4,9.49,9.4,9.46,27000.0,9.4,9.49,9.4,9.46,27000.0
2009-08-03 11:30:00,9.45,9.48,9.41,9.43,20300.0,9.45,9.48,9.41,9.43,20300.0
2009-08-03 11:40:00,9.43,9.45,9.42,9.44,15400.0,9.43,9.45,9.42,9.44,15400.0
2009-08-03 11:50:00,9.44,9.44,9.42,9.43,25500.0,9.44,9.44,9.42,9.43,25500.0
2009-08-03 12:00:00,9.42,9.44,9.42,9.42,14700.0,9.42,9.44,9.42,9.42,14700.0
2009-08-03 12:10:00,9.43,9.43,9.42,9.43,5500.0,9.43,9.43,9.42,9.43,5500.0
2009-08-03 12:20:00,9.42,9.43,9.4,9.41,32200.0,9.42,9.43,9.4,9.41,32200.0
2009-08-03 12:30:00,9.42,9.46,9.42,9.46,57300.0,9.42,9.46,9.42,9.46,57300.0
2009-08-03 12:40:00,9.47,9.49,9.44,9.45,48700.0,9.47,9.49,9.44,9.45,48700.0
2009-08-03 12:50:00,9.44,9.51,9.44,9.51,64200.0,9.44,9.51,9.44,9.51,64200.0
2009-08-03 13:00:00,9.5,9.55,9.5,9.54,17500.0,9.5,9.55,9.5,9.54,17500.0
2009-08-03 13:10:00,9.55,9.56,9.54,9.56,6200.0,9.55,9.56,9.54,9.56,6200.0
2009-08-03 13:20:00,9.56,9.56,9.53,9.53,37200.0,9.56,9.56,9.53,9.53,37200.0
2009-08-03 13:30:00,9.54,9.56,9.53,9.55,85900.0,9.54,9.56,9.53,9.55,85900.0
2009-08-03 13:40:00,9.55,9.57,9.55,9.57,12300.0,9.55,9.57,9.55,9.57,12300.0
2009-08-03 13:50:00,9.56,9.57,9.56,9.56,21100.0,9.56,9.57,9.56,9.56,21100.0
2009-08-03 14:00:00,9.56,9.6,9.56,9.6,28600.0,9.56,9.6,9.56,9.6,28600.0
2009-08-03 14:10:00,9.6,9.6,9.59,9.6,7900.0,9.6,9.6,9.59,9.6,7900.0
2009-08-03 14:20:00,9.6,9.66,9.59,9.66,112900.0,9.6,9.66,9.59,9.66,112900.0
2009-08-03 14:30:00,9.66,9.67,9.66,9.67,30900.0,9.66,9.67,9.66,9.67,30900.0
2009-08-03 14:40:00,9.66,9.67,9.64,9.65,71300.0,9.66,9.67,9.64,9.65,71300.0
2009-08-03 14:50:00,9.65,9.66,9.64,9.65,25300.0,9.65,9.66,9.64,9.65,25300.0
2009-08-03 15:00:00,9.64,9.65,9.64,9.65,26200.0,9.64,9.65,9.64,9.65,26200.0
2009-08-03 15:10:00,9.64,9.65,9.64,9.64,16500.0,9.64,9.65,9.64,9.64,16500.0
2009-08-03 15:20:00,9.65,9.67,9.6,9.65,119600.0,9.65,9.67,9.6,9.65,119600.0
2009-08-03 15:30:00,9.66,9.66,9.59,9.59,161900.0,9.66,9.66,9.59,9.59,161900.0
2009-08-03 15:40:00,9.59,9.61,9.56,9.56,107800.0,9.59,9.61,9.56,9.56,107800.0
2009-08-03 15:50:00,9.56,9.62,9.56,9.6,139300.0,9.56,9.62,9.56,9.6,139300.0
2009-08-04 09:30:00,9.53,9.61,9.43,9.49,21600.0,9.53,9.61,9.43,9.49,21600.0
2009-08-04 09:40:00,9.51,9.56,9.51,9.56,7600.0,9.51,9.56,9.51,9.56,7600.0
2009-08-04 09:50:00,9.55,9.55,9.54,9.55,4200.0,9.55,9.55,9.54,9.55,4200.0
2009-08-04 10:00:00,9.55,9.59,9.52,9.54,26100.0,9.55,9.59,9.52,9.54,26100.0
2009-08-04 10:10:00,9.55,9.61,9.54,9.58,11200.0,9.55,9.61,9.54,9.58,11200.0
2009-08-04 10:20:00,9.58,9.59,9.52,9.53,14100.0,9.58,9.59,9.52,9.53,14100.0
2009-08-04 10:30:00,9.53,9.54,9.53,9.53,9900.0,9.53,9.54,9.53,9.53,9900.0
2009-08-04 10:40:00,9.53,9.54,9.53,9.53,2000.0,9.53,9.54,9.53,9.53,2000.0
2009-08-04 10:50:00,9.53,9.53,9.52,9.52,12000.0,9.53,9.53,9.52,9.52,12000.0
2009-08-04 11:00:00,9.53,9.57,9.52,9.56,28700.0,9.53,9.57,9.52,9.56,28700.0
2009-08-04 11:10:00,9.56,9.63,9.56,9.63,32300.0,9.56,9.63,9.56,9.63,32300.0
2009-08-04 11:20:00,9.63,9.65,9.61,9.63,18800.0,9.63,9.65,9.61,9.63,18800.0
2009-08-04 11:30:00,9.62,9.63,9.58,9.59,18600.0,9.62,9.63,9.58,9.59,18600.0
2009-08-04 11:40:00,9.59,9.6,9.58,9.58,11800.0,9.59,9.6,9.58,9.58,11800.0
2009-08-04 11:50:00,9.57,9.57,9.53,9.55,21400.0,9.57,9.57,9.53,9.55,21400.0
2009-08-04 12:00:00,9.55,9.58,9.55,9.57,14500.0,9.55,9.58,9.55,9.57,14500.0
2009-08-04 12:10:00,9.57,9.59,9.56,9.58,121600.0,9.57,9.59,9.56,9.58,121600.0
2009-08-04 12:20:00,9.59,9.64,9.59,9.63,9800.0,9.59,9.64,9.59,9.63,9800.0
2009-08-04 12:30:00,9.63,9.64,9.62,9.62,11600.0,9.63,9.64,9.62,9.62,11600.0
2009-08-04 12:40:00,9.62,9.63,9.61,9.63,7800.0,9.62,9.63,9.61,9.63,7800.0
2009-08-04 12:50:00,9.62,9.64,9.62,9.63,7600.0,9.62,9.64,9.62,9.63,7600.0
2009-08-04 13:00:00,9.64,9.64,9.59,9.59,107500.0,9.64,9.64,9.59,9.59,107500.0
2009-08-04 13:10:00,9.59,9.6,9.58,9.59,31500.0,9.59,9.6,9.58,9.59,31500.0
2009-08-04 13:20:00,9.59,9.59,9.56,9.57,31700.0,9.59,9.59,9.56,9.57,31700.0
2009-08-04 13:30:00,9.57,9.57,9.54,9.55,52600.0,9.57,9.57,9.54,9.55,52600.0
2009-08-04 13:40:00,9.55,9.55,9.5,9.5,27900.0,9.55,9.55,9.5,9.5,27900.0
2009-08-04 13:50:00,9.49,9.52,9.44,9.48,33500.0,9.49,9.52,9.44,9.48,33500.0
2009-08-04 14:00:00,9.48,9.51,9.48,9.51,2700.0,9.48,9.51,9.48,9.51,2700.0
2009-08-04 14:10:00,9.5,9.56,9.5,9.56,8200.0,9.5,9.56,9.5,9.56,8200.0
2009-08-04 14:20:00,9.56,9.56,9.52,9.53,13200.0,9.56,9.56,9.52,9.53,13200.0
2009-08-04 14:30:00,9.53,9.56,9.52,9.56,23900.0,9.53,9.56,9.52,9.56,23900.0
2009-08-04 14:40:00,9.56,9.56,9.52,9.52,14800.0,9.56,9.56,9.52,9.52,14800.0
2009-08-04 14:50:00,9.52,9.52,9.5,9.5,9600.0,9.52,9.52,9.5,9.5,9600.0
2009-08-04 15:00:00,9.5,9.51,9.5,9.5,10500.0,9.5,9.51,9.5,9.5,10500.0
2009-08-04 15:10:00,9.51,9.51,9.48,9.49,29900.0,9.51,9.51,9.48,9.49,29900.0
2009-08-04 15:20:00,9.5,9.54,9.5,9.52,25000.0,9.5,9.54,9.5,9.52,25000.0
2009-08-04 15:30:00,9.52,9.53,9.49,9.5,28900.0,9.52,9.53,9.49,9.5,28900.0
2009-08-04 15:40:00,9.5,9.54,9.49,9.53,24600.0,9.5,9.54,9.49,9.53,24600.0
2009-08-04 15:50:00,9.54,9.55,9.53,9.54,64900.0,9.54,9.55,9.53,9.54,64900.0
2009-08-05 09:30:00,9.38,9.54,9.35,9.46,13400.0,9.38,9.54,9.35,9.46,13400.0
2009-08-05 09:40:00,9.47,9.49,9.34,9.35,21600.0,9.47,9.49,9.34,9.35,21600.0
2009-08-05 09:50:00,9.35,9.4,9.32,9.4,36500.0,9.35,9.4,9.32,9.4,36500.0
2009-08-05 10:00:00,9.4,9.41,9.35,9.37,45300.0,9.4,9.41,9.35,9.37,45300.0
2009-08-05 10:10:00,9.37,9.37,9.33,9.33,20800.0,9.37,9.37,9.33,9.33,20800.0
2009-08-05 10:20:00,9.33,9.33,9.27,9.3,48700.0,9.33,9.33,9.27,9.3,48700.0
2009-08-05 10:30:00,9.3,9.3,9.29,9.29,20600.0,9.3,9.3,9.29,9.29,20600.0
2009-08-05 10:40:00,9.29,9.31,9.25,9.27,40600.0,9.29,9.31,9.25,9.27,40600.0
2009-08-05 10:50:00,9.26,9.32,9.25,9.31,66600.0,9.26,9.32,9.25,9.31,66600.0
2009-08-05 11:00:00,9.31,9.31,9.28,9.3,44600.0,9.31,9.31,9.28,9.3,44600.0
2009-08-05 11:10:00,9.3,9.31,9.29,9.31,11000.0,9.3,9.31,9.29,9.31,11000.0
2009-08-05 11:20:00,9.31,9.31,9.28,9.28,11400.0,9.31,9.31,9.28,9.28,11400.0
2009-08-05 11:30:00,9.27,9.27,9.25,9.25,37000.0,9.27,9.27,9.25,9.25,37000.0
2009-08-05 11:40:00,9.26,9.31,9.25,9.31,32500.0,9.26,9.31,9.25,9.31,32500.0
2009-08-05 11:50:00,9.31,9.31,9.3,9.31,25100.0,9.31,9.31,9.3,9.31,25100.0
2009-08-05 12:00:00,9.31,9.32,9.31,9.32,23700.0,9.31,9.32,9.31,9.32,23700.0
2009-08-05 12:10:00,9.32,9.39,9.32,9.38,32200.0,9.32,9.39,9.32,9.38,32200.0
2009-08-05 12:20:00,9.38,9.39,9.38,9.39,37400.0,9.38,9.39,9.38,9.39,37400.0
2009-08-05 12:30:00,9.39,9.45,9.39,9.44,91400.0,9.39,9.45,9.39,9.44,91400.0
2009-08-05 12:40:00,9.44,9.45,9.42,9.43,15200.0,9.44,9.45,9.42,9.43,15200.0
2009-08-05 12:50:00,9.43,9.44,9.43,9.43,12700.0,9.43,9.44,9.43,9.43,12700.0
2009-08-05 13:00:00,9.43,9.44,9.42,9.44,40400.0,9.43,9.44,9.42,9.44,40400.0
2009-08-05 13:10:00,9.43,9.44,9.43,9.43,6300.0,9.43,9.44,9.43,9.43,6300.0
2009-08-05 13:20:00,9.44,9.5,9.42,9.5,35700.0,9.44,9.5,9.42,9.5,35700.0
2009-08-05 13:30:00,9.5,9.5,9.48,9.49,25000.0,9.5,9.5,9.48,9.49,25000.0
2009-08-05 13:40:00,9.48,9.49,9.46,9.47,56200.0,9.48,9.49,9.46,9.47,56200.0
2009-08-05 13:50:00,9.47,9.48,9.36,9.37,228500.0,9.47,9.48,9.36,9.37,228500.0
2009-08-05 14:00:00,9.36,9.39,9.34,9.38,12000.0,9.36,9.39,9.34,9.38,12000.0
2009-08-05 14:10:00,9.38,9.38,9.37,9.37,5100.0,9.38,9.38,9.37,9.37,5100.0
2009-08-05 14:20:00,9.37,9.38,9.32,9.34,36200.0,9.37,9.38,9.32,9.34,36200.0
2009-08-05 14:30:00,9.34,9.34,9.33,9.33,5100.0,9.34,9.34,9.33,9.33,5100.0
2009-08-05 14:40:00,9.34,9.35,9.33,9.35,29400.0,9.34,9.35,9.33,9.35,29400.0
2009-08-05 14:50:00,9.36,9.37,9.33,9.33,31500.0,9.36,9.37,9.33,9.33,31500.0
2009-08-05 15:00:00,9.33,9.34,9.32,9.32,18800.0,9.33,9.34,9.32,9.32,18800.0
2009-08-05 15:10:00,9.33,9.33,9.32,9.32,12800.0,9.33,9.33,9.32,9.32,12800.0
2009-08-05 15:20:00,9.32,9.36,9.32,9.34,25700.0,9.32,9.36,9.32,9.34,25700.0
2009-08-05 15:30:00,9.34,9.34,9.29,9.29,67700.0,9.34,9.34,9.29,9.29,67700.0
2009-08-05 15:40:00,9.29,9.29,9.19,9.22,194500.0,9.29,9.29,9.19,9.22,194500.0
2009-08-05 15:50:00,9.22,9.28,9.22,9.25,100300.0,9.22,9.28,9.22,9.25,100300.0
2009-08-06 09:30:00,9.33,9.52,9.33,9.42,22500.0,9.33,9.52,9.33,9.42,22500.0
2009-08-06 09:40:00,9.42,9.47,9.25,9.28,15600.0,9.42,9.47,9.25,9.28,15600.0
2009-08-06 09:50:00,9.27,9.38,9.27,9.35,13200.0,9.27,9.38,9.27,9.35,13200.0
2009-08-06 10:00:00,9.35,9.4,9.35,9.38,14600.0,9.35,9.4,9.35,9.38,14600.0
2009-08-06 10:10:00,9.38,9.38,9.35,9.35,32800.0,9.38,9.38,9.35,9.35,32800.0
2009-08-06 10:20:00,9.35,9.44,9.35,9.4,13800.0,9.35,9.44,9.35,9.4,13800.0
2009-08-06 10:30:00,9.4,9.46,9.4,9.44,6300.0,9.4,9.46,9.4,9.44,6300.0
2009-08-06 10:40:00,9.44,9.47,9.44,9.45,6000.0,9.44,9.47,9.44,9.45,6000.0
2009-08-06 10:50:00,9.45,9.46,9.43,9.45,5100.0,9.45,9.46,9.43,9.45,5100.0
2009-08-06 11:00:00,9.45,9.49,9.45,9.46,18900.0,9.45,9.49,9.45,9.46,18900.0
2009-08-06 11:10:00,9.46,9.56,9.46,9.56,45000.0,9.46,9.56,9.46,9.56,45000.0
2009-08-06 11:20:00,9.56,9.58,9.55,9.55,19400.0,9.56,9.58,9.55,9.55,19400.0
2009-08-06 11:30:00,9.55,9.55,9.52,9.53,23800.0,9.55,9.55,9.52,9.53,23800.0
2009-08-06 11:40:00,9.54,9.55,9.53,9.54,11500.0,9.54,9.55,9.53,9.54,11500.0
2009-08-06 11:50:00,9.55,9.59,9.55,9.56,24200.0,9.55,9.59,9.55,9.56,24200.0
2009-08-06 12:00:00,9.56,9.56,9.53,9.53,4900.0,9.56,9.56,9.53,9.53,4900.0
2009-08-06 12:10:00,9.53,9.56,9.53,9.54,21500.0,9.53,9.56,9.53,9.54,21500.0
2009-08-06 12:20:00,9.54,9.55,9.48,9.48,29500.0,9.54,9.55,9.48,9.48,29500.0
2009-08-06 12:30:00,9.48,9.5,9.48,9.5,60200.0,9.48,9.5,9.48,9.5,60200.0
2009-08-06 12:40:00,9.5,9.51,9.5,9.51,16300.0,9.5,9.51,9.5,9.51,16300.0
2009-08-06 12:50:00,9.51,9.53,9.5,9.52,9600.0,9.51,9.53,9.5,9.52,9600.0
2009-08-06 13:00:00,9.53,9.59,9.53,9.59,29900.0,9.53,9.59,9.53,9.59,29900.0
2009-08-06 13:10:00,9.59,9.64,9.57,9.57,112300.0,9.59,9.64,9.57,9.57,112300.0
2009-08-06 13:20:00,9.56,9.61,9.55,9.61,12200.0,9.56,9.61,9.55,9.61,12200.0
2009-08-06 13:30:00,9.61,9.7,9.61,9.67,64800.0,9.61,9.7,9.61,9.67,64800.0
2009-08-06 13:40:00,9.67,9.68,9.59,9.64,23900.0,9.67,9.68,9.59,9.64,23900.0
2009-08-06 13:50:00,9.65,9.65,9.63,9.64,20500.0,9.65,9.65,9.63,9.64,20500.0
2009-08-06 14:00:00,9.64,9.64,9.55,9.6,40900.0,9.64,9.64,9.55,9.6,40900.0
2009-08-06 14:10:00,9.59,9.6,9.58,9.6,66700.0,9.59,9.6,9.58,9.6,66700.0
2009-08-06 14:20:00,9.6,9.6,9.58,9.6,58600.0,9.6,9.6,9.58,9.6,58600.0
2009-08-06 14:30:00,9.6,9.6,9.58,9.6,21500.0,9.6,9.6,9.58,9.6,21500.0
2009-08-06 14:40:00,9.6,9.6,9.57,9.58,13100.0,9.6,9.6,9.57,9.58,13100.0
2009-08-06 14:50:00,9.58,9.59,9.55,9.57,32200.0,9.58,9.59,9.55,9.57,32200.0
2009-08-06 15:00:00,9.57,9.58,9.56,9.56,31200.0,9.57,9.58,9.56,9.56,31200.0
2009-08-06 15:10:00,9.57,9.6,9.56,9.6,18900.0,9.57,9.6,9.56,9.6,18900.0
2009-08-06 15:20:00,9.6,9.6,9.59,9.6,22700.0,9.6,9.6,9.59,9.6,22700.0
2009-08-06 15:30:00,9.59,9.6,9.57,9.58,32400.0,9.59,9.6,9.57,9.58,32400.0
2009-08-06 15:40:00,9.58,9.59,9.57,9.57,48300.0,9.58,9.59,9.57,9.57,48300.0
2009-08-06 15:50:00,9.57,9.59,9.56,9.56,123000.0,9.57,9.59,9.56,9.56,123000.0
2009-08-07 09:30:00,9.7,9.74,9.6,9.66,29500.0,9.7,9.74,9.6,9.66,29500.0
2009-08-07 09:40:00,9.66,9.68,9.65,9.68,14300.0,9.66,9.68,9.65,9.68,14300.0
2009-08-07 09:50:00,9.68,9.72,9.67,9.69,16700.0,9.68,9.72,9.67,9.69,16700.0
2009-08-07 10:00:00,9.69,9.71,9.61,9.71,29100.0,9.69,9.71,9.61,9.71,29100.0
2009-08-07 10:10:00,9.7,9.74,9.64,9.7,49800.0,9.7,9.74,9.64,9.7,49800.0
2009-08-07 10:20:00,9.7,9.73,9.66,9.71,33400.0,9.7,9.73,9.66,9.71,33400.0
2009-08-07 10:30:00,9.71,9.75,9.71,9.75,25100.0,9.71,9.75,9.71,9.75,25100.0
2009-08-07 10:40:00,9.75,9.76,9.74,9.74,33400.0,9.75,9.76,9.74,9.74,33400.0
2009-08-07 10:50:00,9.75,9.8,9.74,9.79,80800.0,9.75,9.8,9.74,9.79,80800.0
2009-08-07 11:00:00,9.79,9.81,9.78,9.8,37700.0,9.79,9.81,9.78,9.8,37700.0
2009-08-07 11:10:00,9.8,9.8,9.79,9.8,4800.0,9.8,9.8,9.79,9.8,4800.0
2009-08-07 11:20:00,9.8,9.8,9.76,9.76,13900.0,9.8,9.8,9.76,9.76,13900.0
2009-08-07 11:30:00,9.76,9.77,9.75,9.76,8500.0,9.76,9.77,9.75,9.76,8500.0
2009-08-07 11:40:00,9.76,9.76,9.73,9.74,9900.0,9.76,9.76,9.73,9.74,9900.0
2009-08-07 11:50:00,9.73,9.78,9.72,9.77,12700.0,9.73,9.78,9.72,9.77,12700.0
2009-08-07 12:00:00,9.77,9.77,9.75,9.76,14400.0,9.77,9.77,9.75,9.76,14400.0
2009-08-07 12:10:00,9.76,9.76,9.73,9.73,7400.0,9.76,9.76,9.73,9.73,7400.0
2009-08-07 12:20:00,9.73,9.76,9.73,9.76,14100.0,9.73,9.76,9.73,9.76,14100.0
2009-08-07 12:30:00,9.76,9.77,9.74,9.76,48300.0,9.76,9.77,9.74,9.76,48300.0
2009-08-07 12:40:00,9.76,9.87,9.74,9.86,119300.0,9.76,9.87,9.74,9.86,119300.0
2009-08-07 12:50:00,9.86,9.9,9.84,9.86,78900.0,9.86,9.9,9.84,9.86,78900.0
2009-08-07 13:00:00,9.87,9.93,9.86,9.88,92800.0,9.87,9.93,9.86,9.88,92800.0
2009-08-07 13:10:00,9.88,9.88,9.82,9.83,40700.0,9.88,9.88,9.82,9.83,40700.0
2009-08-07 13:20:00,9.83,9.88,9.82,9.88,13100.0,9.83,9.88,9.82,9.88,13100.0
2009-08-07 13:30:00,9.89,9.92,9.85,9.89,61300.0,9.89,9.92,9.85,9.89,61300.0
2009-08-07 13:40:00,9.89,9.9,9.82,9.83,27000.0,9.89,9.9,9.82,9.83,27000.0
2009-08-07 13:50:00,9.83,9.83,9.81,9.82,10800.0,9.83,9.83,9.81,9.82,10800.0
2009-08-07 14:00:00,9.82,9.82,9.81,9.81,19500.0,9.82,9.82,9.81,9.81,19500.0
2009-08-07 14:10:00,9.81,9.82,9.76,9.77,45900.0,9.81,9.82,9.76,9.77,45900.0
2009-08-07 14:20:00,9.76,9.76,9.74,9.75,5000.0,9.76,9.76,9.74,9.75,5000.0
2009-08-07 14:30:00,9.75,9.76,9.73,9.75,23300.0,9.75,9.76,9.73,9.75,23300.0
2009-08-07 14:40:00,9.74,9.77,9.74,9.76,9500.0,9.74,9.77,9.74,9.76,9500.0
2009-08-07 14:50:00,9.77,9.77,9.73,9.74,14100.0,9.77,9.77,9.73,9.74,14100.0
2009-08-07 15:00:00,9.75,9.75,9.73,9.73,12700.0,9.75,9.75,9.73,9.73,12700.0
2009-08-07 15:10:00,9.74,9.75,9.73,9.74,10000.0,9.74,9.75,9.73,9.74,10000.0
2009-08-07 15:20:00,9.75,9.77,9.74,9.77,23000.0,9.75,9.77,9.74,9.77,23000.0
2009-08-07 15:30:00,9.76,9.77,9.73,9.77,31300.0,9.76,9.77,9.73,9.77,31300.0
2009-08-07 15:40:00,9.76,9.78,9.74,9.74,39800.0,9.76,9.78,9.74,9.74,39800.0
2009-08-07 15:50:00,9.75,9.77,9.69,9.73,104300.0,9.75,9.77,9.69,9.73,104300.0
2009-08-10 09:30:00,9.71,9.83,9.65,9.82,24900.0,9.71,9.83,9.65,9.82,24900.0
2009-08-10 09:40:00,9.84,9.91,9.83,9.89,18500.0,9.84,9.91,9.83,9.89,18500.0
2009-08-10 09:50:00,9.89,9.92,9.85,9.88,62900.0,9.89,9.92,9.85,9.88,62900.0
2009-08-10 10:00:00,9.87,9.91,9.86,9.88,79100.0,9.87,9.91,9.86,9.88,79100.0
2009-08-10 10:10:00,9.88,9.9,9.87,9.88,52600.0,9.88,9.9,9.87,9.88,52600.0
2009-08-10 10:20:00,9.89,9.9,9.87,9.87,30200.0,9.89,9.9,9.87,9.87,30200.0
2009-08-10 10:30:00,9.88,9.88,9.87,9.88,25000.0,9.88,9.88,9.87,9.88,25000.0
2009-08-10 10:40:00,9.88,9.88,9.87,9.88,32200.0,9.88,9.88,9.87,9.88,32200.0
2009-08-10 10:50:00,9.88,9.91,9.85,9.87,78000.0,9.88,9.91,9.85,9.87,78000.0
2009-08-10 11:00:00,9.88,9.88,9.87,9.88,9200.0,9.88,9.88,9.87,9.88,9200.0
2009-08-10 11:10:00,9.88,9.9,9.87,9.88,32100.0,9.88,9.9,9.87,9.88,32100.0
2009-08-10 11:20:00,9.88,9.88,9.87,9.88,41900.0,9.88,9.88,9.87,9.88,41900.0
2009-08-10 11:30:00,9.88,9.9,9.87,9.88,106800.0,9.88,9.9,9.87,9.88,106800.0
2009-08-10 11:40:00,9.88,9.88,9.86,9.87,14000.0,9.88,9.88,9.86,9.87,14000.0
2009-08-10 11:50:00,9.86,9.87,9.85,9.85,4600.0,9.86,9.87,9.85,9.85,4600.0
2009-08-10 12:00:00,9.86,9.87,9.85,9.87,8400.0,9.86,9.87,9.85,9.87,8400.0
2009-08-10 12:10:00,9.86,9.87,9.86,9.86,5700.0,9.86,9.87,9.86,9.86,5700.0
2009-08-10 12:20:00,9.86,9.87,9.85,9.85,4900.0,9.86,9.87,9.85,9.85,4900.0
2009-08-10 12:30:00,9.85,9.85,9.82,9.84,9000.0,9.85,9.85,9.82,9.84,9000.0
2009-08-10 12:40:00,9.84,9.84,9.78,9.78,33300.0,9.84,9.84,9.78,9.78,33300.0
2009-08-10 12:50:00,9.78,9.8,9.76,9.79,44000.0,9.78,9.8,9.76,9.79,44000.0
2009-08-10 13:00:00,9.8,9.8,9.74,9.74,12700.0,9.8,9.8,9.74,9.74,12700.0
2009-08-10 13:10:00,9.74,9.75,9.69,9.7,30100.0,9.74,9.75,9.69,9.7,30100.0
2009-08-10 13:20:00,9.7,9.74,9.7,9.74,4700.0,9.7,9.74,9.7,9.74,4700.0
2009-08-10 13:30:00,9.74,9.85,9.74,9.81,32600.0,9.74,9.85,9.74,9.81,32600.0
2009-08-10 13:40:00,9.8,9.8,9.77,9.77,14400.0,9.8,9.8,9.77,9.77,14400.0
2009-08-10 13:50:00,9.78,9.79,9.78,9.79,7300.0,9.78,9.79,9.78,9.79,7300.0
2009-08-10 14:00:00,9.79,9.79,9.75,9.75,27100.0,9.79,9.79,9.75,9.75,27100.0
2009-08-10 14:10:00,9.75,9.76,9.74,9.76,26000.0,9.75,9.76,9.74,9.76,26000.0
2009-08-10 14:20:00,9.75,9.76,9.75,9.76,1300.0,9.75,9.76,9.75,9.76,1300.0
2009-08-10 14:30:00,9.75,9.77,9.75,9.77,9000.0,9.75,9.77,9.75,9.77,9000.0
2009-08-10 14:40:00,9.76,9.79,9.73,9.74,40100.0,9.76,9.79,9.73,9.74,40100.0
2009-08-10 14:50:00,9.73,9.79,9.72,9.78,22200.0,9.73,9.79,9.72,9.78,22200.0
2009-08-10 15:00:00,9.78,9.82,9.76,9.77,26100.0,9.78,9.82,9.76,9.77,26100.0
2009-08-10 15:10:00,9.76,9.8,9.75,9.76,33600.0,9.76,9.8,9.75,9.76,33600.0
2009-08-10 15:20:00,9.75,9.77,9.75,9.77,29200.0,9.75,9.77,9.75,9.77,29200.0
2009-08-10 15:30:00,9.76,9.77,9.76,9.77,18900.0,9.76,9.77,9.76,9.77,18900.0
2009-08-10 15:40:00,9.77,9.79,9.76,9.78,31100.0,9.77,9.79,9.76,9.78,31100.0
2009-08-10 15:50:00,9.79,9.79,9.75,9.79,78500.0,9.79,9.79,9.75,9.79,78500.0
2009-08-11 09:30:00,9.89,9.93,9.83,9.88,41700.0,9.89,9.93,9.83,9.88,41700.0
2009-08-11 09:40:00,9.89,9.91,9.71,9.71,30100.0,9.89,9.91,9.71,9.71,30100.0
2009-08-11 09:50:00,9.73,9.85,9.73,9.82,24600.0,9.73,9.85,9.73,9.82,24600.0
2009-08-11 10:00:00,9.82,9.82,9.73,9.73,19100.0,9.82,9.82,9.73,9.73,19100.0
2009-08-11 10:10:00,9.74,9.78,9.7,9.77,24700.0,9.74,9.78,9.7,9.77,24700.0
2009-08-11 10:20:00,9.76,9.81,9.67,9.67,21400.0,9.76,9.81,9.67,9.67,21400.0
2009-08-11 10:30:00,9.66,9.75,9.64,9.65,12000.0,9.66,9.75,9.64,9.65,12000.0
2009-08-11 10:40:00,9.64,9.68,9.62,9.66,74700.0,9.64,9.68,9.62,9.66,74700.0
2009-08-11 10:50:00,9.66,9.72,9.66,9.71,19200.0,9.66,9.72,9.66,9.71,19200.0
2009-08-11 11:00:00,9.72,9.74,9.69,9.69,25100.0,9.72,9.74,9.69,9.69,25100.0
2009-08-11 11:10:00,9.69,9.71,9.69,9.7,15800.0,9.69,9.71,9.69,9.7,15800.0
2009-08-11 11:20:00,9.7,9.71,9.7,9.7,8300.0,9.7,9.71,9.7,9.7,8300.0
2009-08-11 11:30:00,9.71,9.73,9.71,9.72,11500.0,9.71,9.73,9.71,9.72,11500.0
2009-08-11 11:40:00,9.73,9.73,9.72,9.72,6800.0,9.73,9.73,9.72,9.72,6800.0
2009-08-11 11:50:00,9.72,9.77,9.71,9.71,57400.0,9.72,9.77,9.71,9.71,57400.0
2009-08-11 12:00:00,9.71,9.76,9.71,9.75,41600.0,9.71,9.76,9.71,9.75,41600.0
2009-08-11 12:10:00,9.76,9.82,9.75,9.81,62500.0,9.76,9.82,9.75,9.81,62500.0
2009-08-11 12:20:00,9.81,9.81,9.76,9.76,7500.0,9.81,9.81,9.76,9.76,7500.0
2009-08-11 12:30:00,9.77,9.77,9.76,9.76,1300.0,9.77,9.77,9.76,9.76,1300.0
2009-08-11 12:40:00,9.76,9.77,9.76,9.76,4900.0,9.76,9.77,9.76,9.76,4900.0
2009-08-11 12:50:00,9.76,9.78,9.75,9.76,25300.0,9.76,9.78,9.75,9.76,25300.0
2009-08-11 13:00:00,9.76,9.8,9.76,9.79,43000.0,9.76,9.8,9.76,9.79,43000.0
2009-08-11 13:10:00,9.79,9.8,9.77,9.8,8300.0,9.79,9.8,9.77,9.8,8300.0
2009-08-11 13:20:00,9.79,9.8,9.77,9.77,8200.0,9.79,9.8,9.77,9.77,8200.0
2009-08-11 13:30:00,9.77,9.8,9.76,9.76,19000.0,9.77,9.8,9.76,9.76,19000.0
2009-08-11 13:40:00,9.76,9.77,9.76,9.76,9100.0,9.76,9.77,9.76,9.76,9100.0
2009-08-11 13:50:00,9.76,9.78,9.76,9.76,15800.0,9.76,9.78,9.76,9.76,15800.0
2009-08-11 14:00:00,9.77,9.82,9.76,9.77,60800.0,9.77,9.82,9.76,9.77,60800.0
2009-08-11 14:10:00,9.78,9.78,9.74,9.74,23600.0,9.78,9.78,9.74,9.74,23600.0
2009-08-11 14:20:00,9.74,9.75,9.71,9.75,25500.0,9.74,9.75,9.71,9.75,25500.0
2009-08-11 14:30:00,9.76,9.82,9.74,9.82,53700.0,9.76,9.82,9.74,9.82,53700.0
2009-08-11 14:40:00,9.82,9.85,9.79,9.79,135700.0,9.82,9.85,9.79,9.79,135700.0
2009-08-11 14:50:00,9.79,9.81,9.79,9.8,21400.0,9.79,9.81,9.79,9.8,21400.0
2009-08-11 15:00:00,9.8,9.87,9.8,9.86,56500.0,9.8,9.87,9.8,9.86,56500.0
2009-08-11 15:10:00,9.86,9.88,9.83,9.83,29300.0,9.86,9.88,9.83,9.83,29300.0
2009-08-11 15:20:00,9.83,9.85,9.83,9.84,10300.0,9.83,9.85,9.83,9.84,10300.0
2009-08-11 15:30:00,9.85,9.85,9.81,9.81,16500.0,9.85,9.85,9.81,9.81,16500.0
2009-08-11 15:40:00,9.8,9.82,9.78,9.8,45900.0,9.8,9.82,9.78,9.8,45900.0
2009-08-11 15:50:00,9.8,9.81,9.76,9.76,92700.0,9.8,9.81,9.76,9.76,92700.0
2009-08-12 09:30:00,9.74,9.81,9.7,9.77,11200.0,9.74,9.81,9.7,9.77,11200.0
2009-08-12 09:40:00,9.77,9.93,9.75,9.87,49000.0,9.77,9.93,9.75,9.87,49000.0
2009-08-12 09:50:00,9.88,9.9,9.82,9.83,18700.0,9.88,9.9,9.82,9.83,18700.0
2009-08-12 10:00:00,9.84,9.89,9.83,9.86,18600.0,9.84,9.89,9.83,9.86,18600.0
2009-08-12 10:10:00,9.86,9.9,9.85,9.87,22800.0,9.86,9.9,9.85,9.87,22800.0
2009-08-12 10:20:00,9.87,9.9,9.86,9.9,27100.0,9.87,9.9,9.86,9.9,27100.0
2009-08-12 10:30:00,9.9,9.9,9.89,9.89,16100.0,9.9,9.9,9.89,9.89,16100.0
2009-08-12 10:40:00,9.9,9.9,9.9,9.9,4400.0,9.9,9.9,9.9,9.9,4400.0
2009-08-12 10:50:00,9.89,9.9,9.89,9.9,14500.0,9.89,9.9,9.89,9.9,14500.0
2009-08-12 11:00:00,9.9,9.91,9.88,9.9,137000.0,9.9,9.91,9.88,9.9,137000.0
2009-08-12 11:10:00,9.9,9.96,9.9,9.95,69300.0,9.9,9.96,9.9,9.95,69300.0
2009-08-12 11:20:00,9.95,9.96,9.91,9.92,19200.0,9.95,9.96,9.91,9.92,19200.0
2009-08-12 11:30:00,9.92,9.93,9.89,9.89,14400.0,9.92,9.93,9.89,9.89,14400.0
2009-08-12 11:40:00,9.89,9.92,9.89,9.92,7200.0,9.89,9.92,9.89,9.92,7200.0
2009-08-12 11:50:00,9.91,9.92,9.88,9.9,10000.0,9.91,9.92,9.88,9.9,10000.0
2009-08-12 12:00:00,9.9,9.91,9.89,9.9,3400.0,9.9,9.91,9.89,9.9,3400.0
2009-08-12 12:10:00,9.9,9.92,9.9,9.92,4700.0,9.9,9.92,9.9,9.92,4700.0
2009-08-12 12:20:00,9.92,9.92,9.91,9.92,2600.0,9.92,9.92,9.91,9.92,2600.0
2009-08-12 12:30:00,9.92,9.92,9.91,9.92,6900.0,9.92,9.92,9.91,9.92,6900.0
2009-08-12 12:40:00,9.91,9.92,9.91,9.91,2500.0,9.91,9.92,9.91,9.91,2500.0
2009-08-12 12:50:00,9.91,9.92,9.88,9.9,20600.0,9.91,9.92,9.88,9.9,20600.0
2009-08-12 13:00:00,9.89,9.9,9.88,9.9,17700.0,9.89,9.9,9.88,9.9,17700.0
2009-08-12 13:10:00,9.9,9.9,9.89,9.89,4300.0,9.9,9.9,9.89,9.89,4300.0
2009-08-12 13:20:00,9.9,9.93,9.89,9.93,27500.0,9.9,9.93,9.89,9.93,27500.0
2009-08-12 13:30:00,9.93,10.0,9.92,10.0,54900.0,9.93,10.0,9.92,10.0,54900.0
2009-08-12 13:40:00,10.0,10.06,9.98,10.02,87800.0,10.0,10.06,9.98,10.02,87800.0
2009-08-12 13:50:00,10.03,10.13,10.03,10.08,77200.0,10.03,10.13,10.03,10.08,77200.0
2009-08-12 14:00:00,10.07,10.08,10.0,10.02,36400.0,10.07,10.08,10.0,10.02,36400.0
2009-08-12 14:10:00,10.02,10.07,9.92,9.95,42600.0,10.02,10.07,9.92,9.95,42600.0
2009-08-12 14:20:00,9.95,10.02,9.84,9.95,34600.0,9.95,10.02,9.84,9.95,34600.0
2009-08-12 14:30:00,9.94,9.96,9.93,9.94,14700.0,9.94,9.96,9.93,9.94,14700.0
2009-08-12 14:40:00,9.93,9.94,9.86,9.9,39500.0,9.93,9.94,9.86,9.9,39500.0
2009-08-12 14:50:00,9.9,10.01,9.89,10.01,103900.0,9.9,10.01,9.89,10.01,103900.0
2009-08-12 15:00:00,10.02,10.04,9.99,9.99,29900.0,10.02,10.04,9.99,9.99,29900.0
2009-08-12 15:10:00,9.99,10.01,9.99,9.99,24300.0,9.99,10.01,9.99,9.99,24300.0
2009-08-12 15:20:00,9.99,10.01,9.97,9.99,38100.0,9.99,10.01,9.97,9.99,38100.0
2009-08-12 15:30:00,10.0,10.0,9.98,10.0,41000.0,10.0,10.0,9.98,10.0,41000.0
2009-08-12 15:40:00,10.0,10.0,9.92,9.97,57200.0,10.0,10.0,9.92,9.97,57200.0
2009-08-12 15:50:00,9.98,9.99,9.89,9.9,98400.0,9.98,9.99,9.89,9.9,98400.0
2009-08-13 09:30:00,10.0,10.09,9.92,10.06,147300.0,10.0,10.09,9.92,10.06,147300.0
2009-08-13 09:40:00,10.05,10.07,10.02,10.06,56500.0,10.05,10.07,10.02,10.06,56500.0
2009-08-13 09:50:00,10.06,10.07,10.0,10.05,61900.0,10.06,10.07,10.0,10.05,61900.0
2009-08-13 10:00:00,10.05,10.07,10.0,10.03,56200.0,10.05,10.07,10.0,10.03,56200.0
2009-08-13 10:10:00,10.03,10.06,10.03,10.03,11500.0,10.03,10.06,10.03,10.03,11500.0
2009-08-13 10:20:00,10.04,10.05,10.02,10.02,11600.0,10.04,10.05,10.02,10.02,11600.0
2009-08-13 10:30:00,10.02,10.06,10.02,10.05,26100.0,10.02,10.06,10.02,10.05,26100.0
2009-08-13 10:40:00,10.06,10.07,10.03,10.03,24400.0,10.06,10.07,10.03,10.03,24400.0
2009-08-13 10:50:00,10.02,10.08,10.02,10.06,47000.0,10.02,10.08,10.02,10.06,47000.0
2009-08-13 11:00:00,10.06,10.08,10.06,10.07,14600.0,10.06,10.08,10.06,10.07,14600.0
2009-08-13 11:10:00,10.07,10.11,10.07,10.1,100500.0,10.07,10.11,10.07,10.1,100500.0
2009-08-13 11:20:00,10.1,10.1,10.05,10.1,51000.0,10.1,10.1,10.05,10.1,51000.0
2009-08-13 11:30:00,10.1,10.1,10.05,10.07,35400.0,10.1,10.1,10.05,10.07,35400.0
2009-08-13 11:40:00,10.07,10.1,10.07,10.07,73400.0,10.07,10.1,10.07,10.07,73400.0
2009-08-13 11:50:00,10.08,10.1,10.07,10.1,32800.0,10.08,10.1,10.07,10.1,32800.0
2009-08-13 12:00:00,10.1,10.12,10.09,10.1,79000.0,10.1,10.12,10.09,10.1,79000.0
2009-08-13 12:10:00,10.1,10.2,10.1,10.19,237300.0,10.1,10.2,10.1,10.19,237300.0
2009-08-13 12:20:00,10.19,10.21,10.15,10.18,65100.0,10.19,10.21,10.15,10.18,65100.0
2009-08-13 12:30:00,10.18,10.23,10.16,10.21,65900.0,10.18,10.23,10.16,10.21,65900.0
2009-08-13 12:40:00,10.2,10.23,10.19,10.2,41600.0,10.2,10.23,10.19,10.2,41600.0
2009-08-13 12:50:00,10.2,10.2,10.16,10.17,33700.0,10.2,10.2,10.16,10.17,33700.0
2009-08-13 13:00:00,10.17,10.22,10.16,10.17,41600.0,10.17,10.22,10.16,10.17,41600.0
2009-08-13 13:10:00,10.16,10.2,10.12,10.19,94400.0,10.16,10.2,10.12,10.19,94400.0
2009-08-13 13:20:00,10.19,10.22,10.19,10.19,65700.0,10.19,10.22,10.19,10.19,65700.0
2009-08-13 13:30:00,10.19,10.25,10.18,10.24,178700.0,10.19,10.25,10.18,10.24,178700.0
2009-08-13 13:40:00,10.24,10.27,10.23,10.26,82300.0,10.24,10.27,10.23,10.26,82300.0
2009-08-13 13:50:00,10.26,10.26,10.19,10.2,40900.0,10.26,10.26,10.19,10.2,40900.0
2009-08-13 14:00:00,10.19,10.2,10.15,10.17,29300.0,10.19,10.2,10.15,10.17,29300.0
2009-08-13 14:10:00,10.16,10.18,10.14,10.18,29800.0,10.16,10.18,10.14,10.18,29800.0
2009-08-13 14:20:00,10.17,10.18,10.15,10.16,25600.0,10.17,10.18,10.15,10.16,25600.0
2009-08-13 14:30:00,10.16,10.16,10.15,10.16,11900.0,10.16,10.16,10.15,10.16,11900.0
2009-08-13 14:40:00,10.16,10.16,10.15,10.16,30000.0,10.16,10.16,10.15,10.16,30000.0
2009-08-13 14:50:00,10.16,10.16,10.11,10.12,28600.0,10.16,10.16,10.11,10.12,28600.0
2009-08-13 15:00:00,10.12,10.16,10.12,10.13,76300.0,10.12,10.16,10.12,10.13,76300.0
2009-08-13 15:10:00,10.14,10.16,10.13,10.14,69500.0,10.14,10.16,10.13,10.14,69500.0
2009-08-13 15:20:00,10.15,10.16,10.13,10.15,57300.0,10.15,10.16,10.13,10.15,57300.0
2009-08-13 15:30:00,10.16,10.16,10.14,10.15,47100.0,10.16,10.16,10.14,10.15,47100.0
2009-08-13 15:40:00,10.15,10.18,10.15,10.17,84500.0,10.15,10.18,10.15,10.17,84500.0
2009-08-13 15:50:00,10.17,10.2,10.15,10.15,97500.0,10.17,10.2,10.15,10.15,97500.0
2009-08-14 09:30:00,10.18,10.2,10.1,10.2,34200.0,10.18,10.2,10.1,10.2,34200.0
2009-08-14 09:40:00,10.18,10.2,10.15,10.2,87200.0,10.18,10.2,10.15,10.2,87200.0
2009-08-14 09:50:00,10.2,10.23,10.19,10.22,200900.0,10.2,10.23,10.19,10.22,200900.0
2009-08-14 10:00:00,10.22,10.22,10.16,10.2,128000.0,10.22,10.22,10.16,10.2,128000.0
2009-08-14 10:10:00,10.21,10.22,10.14,10.19,85300.0,10.21,10.22,10.14,10.19,85300.0
2009-08-14 10:20:00,10.19,10.23,10.17,10.17,40400.0,10.19,10.23,10.17,10.17,40400.0
2009-08-14 10:30:00,10.16,10.21,10.16,10.21,23000.0,10.16,10.21,10.16,10.21,23000.0
2009-08-14 10:40:00,10.2,10.2,10.18,10.18,19100.0,10.2,10.2,10.18,10.18,19100.0
2009-08-14 10:50:00,10.19,10.2,10.17,10.2,11300.0,10.19,10.2,10.17,10.2,11300.0
2009-08-14 11:00:00,10.19,10.19,10.15,10.15,32400.0,10.19,10.19,10.15,10.15,32400.0
2009-08-14 11:10:00,10.15,10.16,10.15,10.15,6500.0,10.15,10.16,10.15,10.15,6500.0
2009-08-14 11:20:00,10.15,10.17,10.13,10.13,34800.0,10.15,10.17,10.13,10.13,34800.0
2009-08-14 11:30:00,10.13,10.13,10.1,10.12,23900.0,10.13,10.13,10.1,10.12,23900.0
2009-08-14 11:40:00,10.12,10.13,10.1,10.11,22200.0,10.12,10.13,10.1,10.11,22200.0
2009-08-14 11:50:00,10.1,10.11,10.08,10.08,13000.0,10.1,10.11,10.08,10.08,13000.0
2009-08-14 12:00:00,10.08,10.09,10.05,10.05,35800.0,10.08,10.09,10.05,10.05,35800.0
2009-08-14 12:10:00,10.05,10.08,10.05,10.06,24000.0,10.05,10.08,10.05,10.06,24000.0
2009-08-14 12:20:00,10.06,10.06,10.05,10.05,5700.0,10.06,10.06,10.05,10.05,5700.0
2009-08-14 12:30:00,10.05,10.15,10.05,10.14,254400.0,10.05,10.15,10.05,10.14,254400.0
2009-08-14 12:40:00,10.15,10.15,10.12,10.13,14200.0,10.15,10.15,10.12,10.13,14200.0
2009-08-14 12:50:00,10.13,10.15,10.12,10.15,15900.0,10.13,10.15,10.12,10.15,15900.0
2009-08-14 13:00:00,10.15,10.18,10.14,10.16,112400.0,10.15,10.18,10.14,10.16,112400.0
2009-08-14 13:10:00,10.15,10.15,10.14,10.15,30000.0,10.15,10.15,10.14,10.15,30000.0
2009-08-14 13:20:00,10.15,10.2,10.14,10.19,25300.0,10.15,10.2,10.14,10.19,25300.0
2009-08-14 13:30:00,10.19,10.19,10.17,10.18,14900.0,10.19,10.19,10.17,10.18,14900.0
2009-08-14 13:40:00,10.18,10.2,10.18,10.19,24300.0,10.18,10.2,10.18,10.19,24300.0
2009-08-14 13:50:00,10.19,10.2,10.17,10.18,18600.0,10.19,10.2,10.17,10.18,18600.0
2009-08-14 14:00:00,10.18,10.2,10.16,10.16,15900.0,10.18,10.2,10.16,10.16,15900.0
2009-08-14 14:10:00,10.16,10.18,10.16,10.17,10000.0,10.16,10.18,10.16,10.17,10000.0
2009-08-14 14:20:00,10.17,10.19,10.16,10.16,38000.0,10.17,10.19,10.16,10.16,38000.0
2009-08-14 14:30:00,10.16,10.17,10.14,10.14,116100.0,10.16,10.17,10.14,10.14,116100.0
2009-08-14 14:40:00,10.14,10.15,10.13,10.14,18900.0,10.14,10.15,10.13,10.14,18900.0
2009-08-14 14:50:00,10.14,10.15,10.1,10.1,25700.0,10.14,10.15,10.1,10.1,25700.0
2009-08-14 15:00:00,10.1,10.12,10.09,10.12,41000.0,10.1,10.12,10.09,10.12,41000.0
2009-08-14 15:10:00,10.11,10.13,10.11,10.13,16600.0,10.11,10.13,10.11,10.13,16600.0
2009-08-14 15:20:00,10.12,10.13,10.1,10.11,20800.0,10.12,10.13,10.1,10.11,20800.0
2009-08-14 15:30:00,10.1,10.16,10.1,10.15,32600.0,10.1,10.16,10.1,10.15,32600.0
2009-08-14 15:40:00,10.15,10.18,10.14,10.15,93200.0,10.15,10.18,10.14,10.15,93200.0
2009-08-14 15:50:00,10.14,10.17,10.1,10.11,294200.0,10.14,10.17,10.1,10.11,294200.0
2009-08-17 09:30:00,9.99,9.99,9.6,9.68,90800.0,9.99,9.99,9.6,9.68,90800.0
2009-08-17 09:40:00,9.68,9.89,9.63,9.69,62100.0,9.68,9.89,9.63,9.69,62100.0
2009-08-17 09:50:00,9.69,9.82,9.69,9.81,119100.0,9.69,9.82,9.69,9.81,119100.0
2009-08-17 10:00:00,9.81,9.85,9.75,9.79,66300.0,9.81,9.85,9.75,9.79,66300.0
2009-08-17 10:10:00,9.77,9.89,9.75,9.82,48000.0,9.77,9.89,9.75,9.82,48000.0
2009-08-17 10:20:00,9.82,9.85,9.81,9.85,26300.0,9.82,9.85,9.81,9.85,26300.0
2009-08-17 10:30:00,9.85,9.86,9.84,9.84,16900.0,9.85,9.86,9.84,9.84,16900.0
2009-08-17 10:40:00,9.84,9.84,9.75,9.81,60400.0,9.84,9.84,9.75,9.81,60400.0
2009-08-17 10:50:00,9.82,9.83,9.76,9.76,44500.0,9.82,9.83,9.76,9.76,44500.0
2009-08-17 11:00:00,9.77,9.78,9.72,9.72,8900.0,9.77,9.78,9.72,9.72,8900.0
2009-08-17 11:10:00,9.73,9.73,9.68,9.71,26400.0,9.73,9.73,9.68,9.71,26400.0
2009-08-17 11:20:00,9.72,9.75,9.71,9.74,19200.0,9.72,9.75,9.71,9.74,19200.0
2009-08-17 11:30:00,9.74,9.74,9.67,9.67,15500.0,9.74,9.74,9.67,9.67,15500.0
2009-08-17 11:40:00,9.67,9.78,9.67,9.71,47700.0,9.67,9.78,9.67,9.71,47700.0
2009-08-17 11:50:00,9.71,9.8,9.71,9.71,31400.0,9.71,9.8,9.71,9.71,31400.0
2009-08-17 12:00:00,9.71,9.74,9.71,9.74,14900.0,9.71,9.74,9.71,9.74,14900.0
2009-08-17 12:10:00,9.73,9.74,9.73,9.74,12800.0,9.73,9.74,9.73,9.74,12800.0
2009-08-17 12:20:00,9.74,9.77,9.73,9.76,22700.0,9.74,9.77,9.73,9.76,22700.0
2009-08-17 12:30:00,9.76,9.92,9.76,9.85,135600.0,9.76,9.92,9.76,9.85,135600.0
2009-08-17 12:40:00,9.85,9.89,9.85,9.87,45500.0,9.85,9.89,9.85,9.87,45500.0
2009-08-17 12:50:00,9.88,9.89,9.86,9.87,30600.0,9.88,9.89,9.86,9.87,30600.0
2009-08-17 13:00:00,9.88,9.88,9.86,9.86,29800.0,9.88,9.88,9.86,9.86,29800.0
2009-08-17 13:10:00,9.85,9.86,9.85,9.85,36300.0,9.85,9.86,9.85,9.85,36300.0
2009-08-17 13:20:00,9.85,9.86,9.84,9.85,31800.0,9.85,9.86,9.84,9.85,31800.0
2009-08-17 13:30:00,9.84,9.85,9.81,9.81,12700.0,9.84,9.85,9.81,9.81,12700.0
2009-08-17 13:40:00,9.81,9.81,9.75,9.75,17700.0,9.81,9.81,9.75,9.75,17700.0
2009-08-17 13:50:00,9.75,9.77,9.75,9.75,19100.0,9.75,9.77,9.75,9.75,19100.0
2009-08-17 14:00:00,9.76,9.76,9.73,9.75,31100.0,9.76,9.76,9.73,9.75,31100.0
2009-08-17 14:10:00,9.76,9.78,9.74,9.74,20700.0,9.76,9.78,9.74,9.74,20700.0
2009-08-17 14:20:00,9.74,9.75,9.7,9.71,26400.0,9.74,9.75,9.7,9.71,26400.0
2009-08-17 14:30:00,9.72,9.73,9.7,9.7,12600.0,9.72,9.73,9.7,9.7,12600.0
2009-08-17 14:40:00,9.7,9.71,9.66,9.67,20700.0,9.7,9.71,9.66,9.67,20700.0
2009-08-17 14:50:00,9.67,9.67,9.66,9.66,8800.0,9.67,9.67,9.66,9.66,8800.0
2009-08-17 15:00:00,9.67,9.76,9.66,9.73,69200.0,9.67,9.76,9.66,9.73,69200.0
2009-08-17 15:10:00,9.72,9.73,9.68,9.68,13800.0,9.72,9.73,9.68,9.68,13800.0
2009-08-17 15:20:00,9.69,9.69,9.67,9.67,29200.0,9.69,9.69,9.67,9.67,29200.0
2009-08-17 15:30:00,9.68,9.68,9.67,9.68,27700.0,9.68,9.68,9.67,9.68,27700.0
2009-08-17 15:40:00,9.68,9.72,9.67,9.7,67400.0,9.68,9.72,9.67,9.7,67400.0
2009-08-17 15:50:00,9.71,9.72,9.68,9.68,90900.0,9.71,9.72,9.68,9.68,90900.0
2009-08-18 09:30:00,9.77,9.77,9.6,9.73,28000.0,9.77,9.77,9.6,9.73,28000.0
2009-08-18 09:40:00,9.69,9.77,9.69,9.77,25800.0,9.69,9.77,9.69,9.77,25800.0
2009-08-18 09:50:00,9.77,9.85,9.77,9.84,18300.0,9.77,9.85,9.77,9.84,18300.0
2009-08-18 10:00:00,9.83,10.04,9.83,9.99,78700.0,9.83,10.04,9.83,9.99,78700.0
2009-08-18 10:10:00,9.99,10.04,9.96,10.01,59500.0,9.99,10.04,9.96,10.01,59500.0
2009-08-18 10:20:00,10.0,10.02,9.97,9.98,38800.0,10.0,10.02,9.97,9.98,38800.0
2009-08-18 10:30:00,9.98,10.01,9.96,10.0,38800.0,9.98,10.01,9.96,10.0,38800.0
2009-08-18 10:40:00,10.0,10.04,9.98,9.99,35600.0,10.0,10.04,9.98,9.99,35600.0
2009-08-18 10:50:00,9.99,10.01,9.97,10.01,16000.0,9.99,10.01,9.97,10.01,16000.0
2009-08-18 11:00:00,10.0,10.01,9.99,10.0,11600.0,10.0,10.01,9.99,10.0,11600.0
2009-08-18 11:10:00,9.99,10.03,9.98,10.02,37500.0,9.99,10.03,9.98,10.02,37500.0
2009-08-18 11:20:00,10.02,10.02,9.94,9.95,43000.0,10.02,10.02,9.94,9.95,43000.0
2009-08-18 11:30:00,9.94,9.99,9.94,9.94,42700.0,9.94,9.99,9.94,9.94,42700.0
2009-08-18 11:40:00,9.94,10.02,9.93,10.02,40500.0,9.94,10.02,9.93,10.02,40500.0
2009-08-18 11:50:00,10.01,10.18,10.01,10.12,201800.0,10.01,10.18,10.01,10.12,201800.0
2009-08-18 12:00:00,10.12,10.14,10.04,10.04,74000.0,10.12,10.14,10.04,10.04,74000.0
2009-08-18 12:10:00,10.04,10.05,9.96,10.01,60700.0,10.04,10.05,9.96,10.01,60700.0
2009-08-18 12:20:00,10.0,10.02,9.98,10.01,37100.0,10.0,10.02,9.98,10.01,37100.0
2009-08-18 12:30:00,10.03,10.03,9.98,10.0,27100.0,10.03,10.03,9.98,10.0,27100.0
2009-08-18 12:40:00,10.0,10.05,9.99,10.03,25400.0,10.0,10.05,9.99,10.03,25400.0
2009-08-18 12:50:00,10.03,10.06,10.02,10.04,30900.0,10.03,10.06,10.02,10.04,30900.0
2009-08-18 13:00:00,10.03,10.06,10.03,10.04,12000.0,10.03,10.06,10.03,10.04,12000.0
2009-08-18 13:10:00,10.04,10.07,9.99,10.01,31300.0,10.04,10.07,9.99,10.01,31300.0
2009-08-18 13:20:00,10.0,10.02,9.98,9.99,37300.0,10.0,10.02,9.98,9.99,37300.0
2009-08-18 13:30:00,9.98,9.99,9.95,9.95,17500.0,9.98,9.99,9.95,9.95,17500.0
2009-08-18 13:40:00,9.94,9.96,9.94,9.96,12000.0,9.94,9.96,9.94,9.96,12000.0
2009-08-18 13:50:00,9.95,9.97,9.95,9.95,12000.0,9.95,9.97,9.95,9.95,12000.0
2009-08-18 14:00:00,9.95,9.96,9.91,9.91,23600.0,9.95,9.96,9.91,9.91,23600.0
2009-08-18 14:10:00,9.91,9.92,9.9,9.9,260900.0,9.91,9.92,9.9,9.9,260900.0
2009-08-18 14:20:00,9.89,9.9,9.88,9.89,23900.0,9.89,9.9,9.88,9.89,23900.0
2009-08-18 14:30:00,9.88,9.89,9.84,9.84,51700.0,9.88,9.89,9.84,9.84,51700.0
2009-08-18 14:40:00,9.84,9.85,9.83,9.83,20200.0,9.84,9.85,9.83,9.83,20200.0
2009-08-18 14:50:00,9.83,9.84,9.81,9.82,51800.0,9.83,9.84,9.81,9.82,51800.0
2009-08-18 15:00:00,9.81,9.82,9.8,9.8,25000.0,9.81,9.82,9.8,9.8,25000.0
2009-08-18 15:10:00,9.8,9.82,9.8,9.82,37600.0,9.8,9.82,9.8,9.82,37600.0
2009-08-18 15:20:00,9.81,9.82,9.79,9.79,31000.0,9.81,9.82,9.79,9.79,31000.0
2009-08-18 15:30:00,9.79,9.8,9.77,9.77,35600.0,9.79,9.8,9.77,9.77,35600.0
2009-08-18 15:40:00,9.77,9.78,9.77,9.77,47100.0,9.77,9.78,9.77,9.77,47100.0
2009-08-18 15:50:00,9.77,9.78,9.75,9.76,151300.0,9.77,9.78,9.75,9.76,151300.0
2009-08-19 09:30:00,9.75,9.84,9.65,9.69,38800.0,9.75,9.84,9.65,9.69,38800.0
2009-08-19 09:40:00,9.68,9.76,9.66,9.76,20600.0,9.68,9.76,9.66,9.76,20600.0
2009-08-19 09:50:00,9.76,9.85,9.73,9.83,32100.0,9.76,9.85,9.73,9.83,32100.0
2009-08-19 10:00:00,9.83,9.89,9.82,9.88,34900.0,9.83,9.89,9.82,9.88,34900.0
2009-08-19 10:10:00,9.89,9.91,9.85,9.88,46000.0,9.89,9.91,9.85,9.88,46000.0
2009-08-19 10:20:00,9.87,9.88,9.84,9.86,14300.0,9.87,9.88,9.84,9.86,14300.0
2009-08-19 10:30:00,9.86,9.89,9.84,9.85,67600.0,9.86,9.89,9.84,9.85,67600.0
2009-08-19 10:40:00,9.85,9.88,9.85,9.87,19000.0,9.85,9.88,9.85,9.87,19000.0
2009-08-19 10:50:00,9.88,9.88,9.85,9.87,44300.0,9.88,9.88,9.85,9.87,44300.0
2009-08-19 11:00:00,9.88,9.89,9.87,9.88,10600.0,9.88,9.89,9.87,9.88,10600.0
2009-08-19 11:10:00,9.88,9.92,9.85,9.9,29600.0,9.88,9.92,9.85,9.9,29600.0
2009-08-19 11:20:00,9.9,9.94,9.9,9.92,40400.0,9.9,9.94,9.9,9.92,40400.0
2009-08-19 11:30:00,9.92,9.93,9.91,9.91,11300.0,9.92,9.93,9.91,9.91,11300.0
2009-08-19 11:40:00,9.92,9.94,9.89,9.91,51400.0,9.92,9.94,9.89,9.91,51400.0
2009-08-19 11:50:00,9.9,9.98,9.9,9.96,42700.0,9.9,9.98,9.9,9.96,42700.0
2009-08-19 12:00:00,9.96,10.02,9.96,10.02,38300.0,9.96,10.02,9.96,10.02,38300.0
2009-08-19 12:10:00,10.01,10.01,9.96,9.96,18900.0,10.01,10.01,9.96,9.96,18900.0
2009-08-19 12:20:00,9.97,9.97,9.95,9.95,3200.0,9.97,9.97,9.95,9.95,3200.0
2009-08-19 12:30:00,9.95,9.99,9.95,9.99,18700.0,9.95,9.99,9.95,9.99,18700.0
2009-08-19 12:40:00,9.98,9.99,9.98,9.98,2500.0,9.98,9.99,9.98,9.98,2500.0
2009-08-19 12:50:00,9.99,10.0,9.98,10.0,14700.0,9.99,10.0,9.98,10.0,14700.0
2009-08-19 13:00:00,9.99,10.0,9.99,10.0,4400.0,9.99,10.0,9.99,10.0,4400.0
2009-08-19 13:10:00,9.99,10.01,9.99,10.01,32700.0,9.99,10.01,9.99,10.01,32700.0
2009-08-19 13:20:00,10.01,10.07,10.01,10.07,45500.0,10.01,10.07,10.01,10.07,45500.0
2009-08-19 13:30:00,10.07,10.07,10.03,10.03,26200.0,10.07,10.07,10.03,10.03,26200.0
2009-08-19 13:40:00,10.04,10.06,10.01,10.02,39700.0,10.04,10.06,10.01,10.02,39700.0
2009-08-19 13:50:00,10.03,10.05,10.03,10.04,18000.0,10.03,10.05,10.03,10.04,18000.0
2009-08-19 14:00:00,10.05,10.05,10.01,10.01,67600.0,10.05,10.05,10.01,10.01,67600.0
2009-08-19 14:10:00,10.01,10.02,9.99,10.0,39900.0,10.01,10.02,9.99,10.0,39900.0
2009-08-19 14:20:00,9.99,10.04,9.98,10.04,75600.0,9.99,10.04,9.98,10.04,75600.0
2009-08-19 14:30:00,10.04,10.05,10.03,10.04,12300.0,10.04,10.05,10.03,10.04,12300.0
2009-08-19 14:40:00,10.04,10.05,10.01,10.02,53900.0,10.04,10.05,10.01,10.02,53900.0
2009-08-19 14:50:00,10.02,10.02,9.97,9.97,144600.0,10.02,10.02,9.97,9.97,144600.0
2009-08-19 15:00:00,9.96,9.97,9.93,9.93,19100.0,9.96,9.97,9.93,9.93,19100.0
2009-08-19 15:10:00,9.93,9.95,9.93,9.95,28300.0,9.93,9.95,9.93,9.95,28300.0
2009-08-19 15:20:00,9.94,9.95,9.94,9.95,5500.0,9.94,9.95,9.94,9.95,5500.0
2009-08-19 15:30:00,9.95,9.95,9.92,9.95,31800.0,9.95,9.95,9.92,9.95,31800.0
2009-08-19 15:40:00,9.95,9.98,9.95,9.98,25500.0,9.95,9.98,9.95,9.98,25500.0
2009-08-19 15:50:00,9.98,9.99,9.97,9.99,58800.0,9.98,9.99,9.97,9.99,58800.0
2009-08-20 09:30:00,9.94,10.06,9.9,10.03,12600.0,9.94,10.06,9.9,10.03,12600.0
2009-08-20 09:40:00,10.05,10.1,10.05,10.07,4500.0,10.05,10.1,10.05,10.07,4500.0
2009-08-20 09:50:00,10.08,10.1,10.06,10.09,18500.0,10.08,10.1,10.06,10.09,18500.0
2009-08-20 10:00:00,10.1,10.1,10.05,10.05,101000.0,10.1,10.1,10.05,10.05,101000.0
2009-08-20 10:10:00,10.06,10.09,10.05,10.08,20100.0,10.06,10.09,10.05,10.08,20100.0
2009-08-20 10:20:00,10.08,10.08,10.07,10.08,6000.0,10.08,10.08,10.07,10.08,6000.0
2009-08-20 10:30:00,10.08,10.1,10.08,10.1,15000.0,10.08,10.1,10.08,10.1,15000.0
2009-08-20 10:40:00,10.1,10.1,10.09,10.09,10100.0,10.1,10.1,10.09,10.09,10100.0
2009-08-20 10:50:00,10.09,10.1,10.06,10.06,12900.0,10.09,10.1,10.06,10.06,12900.0
2009-08-20 11:00:00,10.06,10.06,10.0,10.0,15500.0,10.06,10.06,10.0,10.0,15500.0
2009-08-20 11:10:00,10.01,10.1,10.0,10.1,18600.0,10.01,10.1,10.0,10.1,18600.0
2009-08-20 11:20:00,10.09,10.1,10.07,10.08,11700.0,10.09,10.1,10.07,10.08,11700.0
2009-08-20 11:30:00,10.07,10.09,10.07,10.07,21800.0,10.07,10.09,10.07,10.07,21800.0
2009-08-20 11:40:00,10.06,10.06,10.04,10.04,11200.0,10.06,10.06,10.04,10.04,11200.0
2009-08-20 11:50:00,10.04,10.08,10.04,10.08,45300.0,10.04,10.08,10.04,10.08,45300.0
2009-08-20 12:00:00,10.07,10.08,10.04,10.06,16700.0,10.07,10.08,10.04,10.06,16700.0
2009-08-20 12:10:00,10.06,10.06,10.05,10.05,7200.0,10.06,10.06,10.05,10.05,7200.0
2009-08-20 12:20:00,10.06,10.07,10.05,10.07,6400.0,10.06,10.07,10.05,10.07,6400.0
2009-08-20 12:30:00,10.06,10.07,10.06,10.06,3600.0,10.06,10.07,10.06,10.06,3600.0
2009-08-20 12:40:00,10.07,10.08,10.04,10.06,88200.0,10.07,10.08,10.04,10.06,88200.0
2009-08-20 12:50:00,10.05,10.09,10.05,10.09,102300.0,10.05,10.09,10.05,10.09,102300.0
2009-08-20 13:00:00,10.08,10.12,10.08,10.11,56500.0,10.08,10.12,10.08,10.11,56500.0
2009-08-20 13:10:00,10.11,10.11,10.09,10.09,12200.0,10.11,10.11,10.09,10.09,12200.0
2009-08-20 13:20:00,10.09,10.09,10.05,10.08,342800.0,10.09,10.09,10.05,10.08,342800.0
2009-08-20 13:30:00,10.08,10.14,10.08,10.14,21000.0,10.08,10.14,10.08,10.14,21000.0
2009-08-20 13:40:00,10.13,10.14,10.05,10.08,59200.0,10.13,10.14,10.05,10.08,59200.0
2009-08-20 13:50:00,10.08,10.09,10.06,10.08,187900.0,10.08,10.09,10.06,10.08,187900.0
2009-08-20 14:00:00,10.08,10.1,10.07,10.1,144400.0,10.08,10.1,10.07,10.1,144400.0
2009-08-20 14:10:00,10.11,10.11,10.1,10.11,9800.0,10.11,10.11,10.1,10.11,9800.0
2009-08-20 14:20:00,10.1,10.13,10.1,10.12,14400.0,10.1,10.13,10.1,10.12,14400.0
2009-08-20 14:30:00,10.12,10.12,10.1,10.12,17200.0,10.12,10.12,10.1,10.12,17200.0
2009-08-20 14:40:00,10.12,10.13,10.11,10.12,10000.0,10.12,10.13,10.11,10.12,10000.0
2009-08-20 14:50:00,10.11,10.16,10.11,10.16,46100.0,10.11,10.16,10.11,10.16,46100.0
2009-08-20 15:00:00,10.15,10.2,10.14,10.2,126400.0,10.15,10.2,10.14,10.2,126400.0
2009-08-20 15:10:00,10.2,10.2,10.19,10.19,6400.0,10.2,10.2,10.19,10.19,6400.0
2009-08-20 15:20:00,10.2,10.2,10.18,10.18,34300.0,10.2,10.2,10.18,10.18,34300.0
2009-08-20 15:30:00,10.18,10.2,10.16,10.16,39700.0,10.18,10.2,10.16,10.16,39700.0
2009-08-20 15:40:00,10.16,10.17,10.14,10.14,49800.0,10.16,10.17,10.14,10.14,49800.0
2009-08-20 15:50:00,10.14,10.15,10.13,10.15,107600.0,10.14,10.15,10.13,10.15,107600.0
2009-08-21 09:30:00,10.25,10.32,10.13,10.18,264600.0,10.25,10.32,10.13,10.18,264600.0
2009-08-21 09:40:00,10.18,10.2,10.16,10.2,51800.0,10.18,10.2,10.16,10.2,51800.0
2009-08-21 09:50:00,10.2,10.23,10.17,10.23,80200.0,10.2,10.23,10.17,10.23,80200.0
2009-08-21 10:00:00,10.23,10.25,10.16,10.21,185400.0,10.23,10.25,10.16,10.21,185400.0
2009-08-21 10:10:00,10.2,10.22,10.19,10.21,57300.0,10.2,10.22,10.19,10.21,57300.0
2009-08-21 10:20:00,10.21,10.23,10.21,10.23,19400.0,10.21,10.23,10.21,10.23,19400.0
2009-08-21 10:30:00,10.23,10.25,10.22,10.24,11300.0,10.23,10.25,10.22,10.24,11300.0
2009-08-21 10:40:00,10.24,10.26,10.2,10.21,28300.0,10.24,10.26,10.2,10.21,28300.0
2009-08-21 10:50:00,10.2,10.25,10.2,10.23,26800.0,10.2,10.25,10.2,10.23,26800.0
2009-08-21 11:00:00,10.24,10.3,10.23,10.3,29500.0,10.24,10.3,10.23,10.3,29500.0
2009-08-21 11:10:00,10.3,10.41,10.3,10.41,68700.0,10.3,10.41,10.3,10.41,68700.0
2009-08-21 11:20:00,10.41,10.44,10.36,10.36,66900.0,10.41,10.44,10.36,10.36,66900.0
2009-08-21 11:30:00,10.37,10.48,10.36,10.48,58600.0,10.37,10.48,10.36,10.48,58600.0
2009-08-21 11:40:00,10.47,10.53,10.41,10.45,74300.0,10.47,10.53,10.41,10.45,74300.0
2009-08-21 11:50:00,10.45,10.46,10.4,10.43,19900.0,10.45,10.46,10.4,10.43,19900.0
2009-08-21 12:00:00,10.43,10.44,10.38,10.38,18700.0,10.43,10.44,10.38,10.38,18700.0
2009-08-21 12:10:00,10.39,10.39,10.36,10.39,13500.0,10.39,10.39,10.36,10.39,13500.0
2009-08-21 12:20:00,10.38,10.39,10.34,10.38,30400.0,10.38,10.39,10.34,10.38,30400.0
2009-08-21 12:30:00,10.37,10.39,10.36,10.36,8900.0,10.37,10.39,10.36,10.36,8900.0
2009-08-21 12:40:00,10.35,10.44,10.35,10.42,102800.0,10.35,10.44,10.35,10.42,102800.0
2009-08-21 12:50:00,10.42,10.43,10.41,10.41,13100.0,10.42,10.43,10.41,10.41,13100.0
2009-08-21 13:00:00,10.41,10.42,10.41,10.42,9000.0,10.41,10.42,10.41,10.42,9000.0
2009-08-21 13:10:00,10.41,10.45,10.39,10.44,97800.0,10.41,10.45,10.39,10.44,97800.0
2009-08-21 13:20:00,10.45,10.47,10.43,10.44,15300.0,10.45,10.47,10.43,10.44,15300.0
2009-08-21 13:30:00,10.44,10.45,10.42,10.42,13400.0,10.44,10.45,10.42,10.42,13400.0
2009-08-21 13:40:00,10.42,10.42,10.39,10.39,16500.0,10.42,10.42,10.39,10.39,16500.0
2009-08-21 13:50:00,10.39,10.42,10.38,10.41,15100.0,10.39,10.42,10.38,10.41,15100.0
2009-08-21 14:00:00,10.42,10.42,10.37,10.38,20600.0,10.42,10.42,10.37,10.38,20600.0
2009-08-21 14:10:00,10.37,10.37,10.29,10.29,89100.0,10.37,10.37,10.29,10.29,89100.0
2009-08-21 14:20:00,10.3,10.31,10.26,10.27,52100.0,10.3,10.31,10.26,10.27,52100.0
2009-08-21 14:30:00,10.28,10.31,10.28,10.3,18200.0,10.28,10.31,10.28,10.3,18200.0
2009-08-21 14:40:00,10.3,10.31,10.28,10.28,24500.0,10.3,10.31,10.28,10.28,24500.0
2009-08-21 14:50:00,10.28,10.28,10.27,10.27,32700.0,10.28,10.28,10.27,10.27,32700.0
2009-08-21 15:00:00,10.27,10.28,10.27,10.27,78400.0,10.27,10.28,10.27,10.27,78400.0
2009-08-21 15:10:00,10.27,10.32,10.27,10.31,49400.0,10.27,10.32,10.27,10.31,49400.0
2009-08-21 15:20:00,10.31,10.31,10.28,10.28,52000.0,10.31,10.31,10.28,10.28,52000.0
2009-08-21 15:30:00,10.28,10.31,10.28,10.3,100000.0,10.28,10.31,10.28,10.3,100000.0
2009-08-21 15:40:00,10.31,10.31,10.28,10.28,114900.0,10.31,10.31,10.28,10.28,114900.0
2009-08-21 15:50:00,10.29,10.3,10.28,10.29,83500.0,10.29,10.3,10.28,10.29,83500.0
2009-08-24 09:30:00,10.34,10.42,10.34,10.37,20400.0,10.34,10.42,10.34,10.37,20400.0
2009-08-24 09:40:00,10.4,10.44,10.34,10.35,30400.0,10.4,10.44,10.34,10.35,30400.0
2009-08-24 09:50:00,10.36,10.37,10.29,10.33,34000.0,10.36,10.37,10.29,10.33,34000.0
2009-08-24 10:00:00,10.34,10.38,10.34,10.38,23400.0,10.34,10.38,10.34,10.38,23400.0
2009-08-24 10:10:00,10.38,10.39,10.34,10.36,40600.0,10.38,10.39,10.34,10.36,40600.0
2009-08-24 10:20:00,10.36,10.42,10.36,10.42,23200.0,10.36,10.42,10.36,10.42,23200.0
2009-08-24 10:30:00,10.41,10.42,10.38,10.38,65700.0,10.41,10.42,10.38,10.38,65700.0
2009-08-24 10:40:00,10.39,10.45,10.39,10.42,49000.0,10.39,10.45,10.39,10.42,49000.0
2009-08-24 10:50:00,10.42,10.48,10.4,10.46,35800.0,10.42,10.48,10.4,10.46,35800.0
2009-08-24 11:00:00,10.46,10.5,10.43,10.5,22000.0,10.46,10.5,10.43,10.5,22000.0
2009-08-24 11:10:00,10.49,10.52,10.46,10.49,20900.0,10.49,10.52,10.46,10.49,20900.0
2009-08-24 11:20:00,10.5,10.5,10.46,10.47,26700.0,10.5,10.5,10.46,10.47,26700.0
2009-08-24 11:30:00,10.47,10.48,10.43,10.47,22900.0,10.47,10.48,10.43,10.47,22900.0
2009-08-24 11:40:00,10.47,10.49,10.41,10.42,32700.0,10.47,10.49,10.41,10.42,32700.0
2009-08-24 11:50:00,10.43,10.44,10.42,10.42,10700.0,10.43,10.44,10.42,10.42,10700.0
2009-08-24 12:00:00,10.42,10.43,10.33,10.38,29900.0,10.42,10.43,10.33,10.38,29900.0
2009-08-24 12:10:00,10.38,10.38,10.35,10.36,12600.0,10.38,10.38,10.35,10.36,12600.0
2009-08-24 12:20:00,10.36,10.39,10.35,10.37,23700.0,10.36,10.39,10.35,10.37,23700.0
2009-08-24 12:30:00,10.38,10.39,10.37,10.38,17500.0,10.38,10.39,10.37,10.38,17500.0
2009-08-24 12:40:00,10.38,10.39,10.37,10.39,10400.0,10.38,10.39,10.37,10.39,10400.0
2009-08-24 12:50:00,10.39,10.39,10.36,10.37,10600.0,10.39,10.39,10.36,10.37,10600.0
2009-08-24 13:00:00,10.37,10.37,10.29,10.29,17600.0,10.37,10.37,10.29,10.29,17600.0
2009-08-24 13:10:00,10.29,10.34,10.28,10.32,17100.0,10.29,10.34,10.28,10.32,17100.0
2009-08-24 13:20:00,10.32,10.33,10.27,10.27,41300.0,10.32,10.33,10.27,10.27,41300.0
2009-08-24 13:30:00,10.27,10.31,10.27,10.3,43700.0,10.27,10.31,10.27,10.3,43700.0
2009-08-24 13:40:00,10.3,10.32,10.28,10.31,145300.0,10.3,10.32,10.28,10.31,145300.0
2009-08-24 13:50:00,10.31,10.32,10.31,10.31,6600.0,10.31,10.32,10.31,10.31,6600.0
2009-08-24 14:00:00,10.32,10.33,10.29,10.3,109000.0,10.32,10.33,10.29,10.3,109000.0
2009-08-24 14:10:00,10.31,10.37,10.3,10.36,35600.0,10.31,10.37,10.3,10.36,35600.0
2009-08-24 14:20:00,10.36,10.39,10.35,10.38,31400.0,10.36,10.39,10.35,10.38,31400.0
2009-08-24 14:30:00,10.37,10.4,10.36,10.4,19500.0,10.37,10.4,10.36,10.4,19500.0
2009-08-24 14:40:00,10.4,10.4,10.39,10.4,8100.0,10.4,10.4,10.39,10.4,8100.0
2009-08-24 14:50:00,10.39,10.42,10.39,10.4,34600.0,10.39,10.42,10.39,10.4,34600.0
2009-08-24 15:00:00,10.41,10.44,10.37,10.38,38600.0,10.41,10.44,10.37,10.38,38600.0
2009-08-24 15:10:00,10.39,10.39,10.36,10.37,27200.0,10.39,10.39,10.36,10.37,27200.0
2009-08-24 15:20:00,10.36,10.42,10.36,10.42,22900.0,10.36,10.42,10.36,10.42,22900.0
2009-08-24 15:30:00,10.42,10.43,10.39,10.39,48100.0,10.42,10.43,10.39,10.39,48100.0
2009-08-24 15:40:00,10.39,10.4,10.34,10.35,16100.0,10.39,10.4,10.34,10.35,16100.0
2009-08-24 15:50:00,10.35,10.39,10.33,10.37,81800.0,10.35,10.39,10.33,10.37,81800.0
2009-08-25 09:30:00,10.38,10.43,10.22,10.23,37500.0,10.38,10.43,10.22,10.23,37500.0
2009-08-25 09:40:00,10.25,10.34,10.25,10.32,12600.0,10.25,10.34,10.25,10.32,12600.0
2009-08-25 09:50:00,10.32,10.35,10.3,10.3,32000.0,10.32,10.35,10.3,10.3,32000.0
2009-08-25 10:00:00,10.3,10.35,10.2,10.21,64900.0,10.3,10.35,10.2,10.21,64900.0
2009-08-25 10:10:00,10.22,10.27,10.21,10.22,35900.0,10.22,10.27,10.21,10.22,35900.0
2009-08-25 10:20:00,10.22,10.29,10.2,10.25,20500.0,10.22,10.29,10.2,10.25,20500.0
2009-08-25 10:30:00,10.25,10.33,10.24,10.29,20500.0,10.25,10.33,10.24,10.29,20500.0
2009-08-25 10:40:00,10.28,10.33,10.27,10.33,10200.0,10.28,10.33,10.27,10.33,10200.0
2009-08-25 10:50:00,10.32,10.35,10.29,10.31,777800.0,10.32,10.35,10.29,10.31,777800.0
2009-08-25 11:00:00,10.32,10.34,10.27,10.29,15700.0,10.32,10.34,10.27,10.29,15700.0
2009-08-25 11:10:00,10.3,10.33,10.29,10.29,33200.0,10.3,10.33,10.29,10.29,33200.0
2009-08-25 11:20:00,10.29,10.3,10.2,10.23,48600.0,10.29,10.3,10.2,10.23,48600.0
2009-08-25 11:30:00,10.23,10.25,10.23,10.25,13700.0,10.23,10.25,10.23,10.25,13700.0
2009-08-25 11:40:00,10.25,10.26,10.24,10.25,24200.0,10.25,10.26,10.24,10.25,24200.0
2009-08-25 11:50:00,10.26,10.29,10.25,10.28,12100.0,10.26,10.29,10.25,10.28,12100.0
2009-08-25 12:00:00,10.28,10.29,10.28,10.28,2500.0,10.28,10.29,10.28,10.28,2500.0
2009-08-25 12:10:00,10.28,10.29,10.28,10.28,18700.0,10.28,10.29,10.28,10.28,18700.0
2009-08-25 12:20:00,10.28,10.31,10.28,10.3,18500.0,10.28,10.31,10.28,10.3,18500.0
2009-08-25 12:30:00,10.31,10.31,10.25,10.29,18300.0,10.31,10.31,10.25,10.29,18300.0
2009-08-25 12:40:00,10.29,10.29,10.27,10.28,14000.0,10.29,10.29,10.27,10.28,14000.0
2009-08-25 12:50:00,10.27,10.27,10.21,10.22,26100.0,10.27,10.27,10.21,10.22,26100.0
2009-08-25 13:00:00,10.22,10.27,10.22,10.27,18200.0,10.22,10.27,10.22,10.27,18200.0
2009-08-25 13:10:00,10.27,10.34,10.27,10.34,53300.0,10.27,10.34,10.27,10.34,53300.0
2009-08-25 13:20:00,10.33,10.35,10.27,10.34,35400.0,10.33,10.35,10.27,10.34,35400.0
2009-08-25 13:30:00,10.34,10.47,10.33,10.42,206000.0,10.34,10.47,10.33,10.42,206000.0
2009-08-25 13:40:00,10.42,10.46,10.4,10.45,48300.0,10.42,10.46,10.4,10.45,48300.0
2009-08-25 13:50:00,10.46,10.46,10.4,10.4,12900.0,10.46,10.46,10.4,10.4,12900.0
2009-08-25 14:00:00,10.41,10.41,10.39,10.4,19000.0,10.41,10.41,10.39,10.4,19000.0
2009-08-25 14:10:00,10.41,10.42,10.39,10.41,36600.0,10.41,10.42,10.39,10.41,36600.0
2009-08-25 14:20:00,10.41,10.42,10.4,10.41,13300.0,10.41,10.42,10.4,10.41,13300.0
2009-08-25 14:30:00,10.41,10.41,10.39,10.4,28200.0,10.41,10.41,10.39,10.4,28200.0
2009-08-25 14:40:00,10.4,10.41,10.37,10.39,27700.0,10.4,10.41,10.37,10.39,27700.0
2009-08-25 14:50:00,10.4,10.4,10.39,10.4,11300.0,10.4,10.4,10.39,10.4,11300.0
2009-08-25 15:00:00,10.4,10.43,10.4,10.41,17900.0,10.4,10.43,10.4,10.41,17900.0
2009-08-25 15:10:00,10.4,10.41,10.4,10.4,7200.0,10.4,10.41,10.4,10.4,7200.0
2009-08-25 15:20:00,10.4,10.41,10.38,10.4,162300.0,10.4,10.41,10.38,10.4,162300.0
2009-08-25 15:30:00,10.4,10.4,10.34,10.37,93600.0,10.4,10.4,10.34,10.37,93600.0
2009-08-25 15:40:00,10.37,10.38,10.35,10.36,63000.0,10.37,10.38,10.35,10.36,63000.0
2009-08-25 15:50:00,10.35,10.4,10.34,10.34,163900.0,10.35,10.4,10.34,10.34,163900.0
2009-08-26 09:30:00,10.38,10.45,10.3,10.32,21900.0,10.38,10.45,10.3,10.32,21900.0
2009-08-26 09:40:00,10.36,10.42,10.3,10.3,14600.0,10.36,10.42,10.3,10.3,14600.0
2009-08-26 09:50:00,10.3,10.32,10.25,10.29,21300.0,10.3,10.32,10.25,10.29,21300.0
2009-08-26 10:00:00,10.29,10.4,10.29,10.38,14000.0,10.29,10.4,10.29,10.38,14000.0
2009-08-26 10:10:00,10.39,10.47,10.39,10.46,21000.0,10.39,10.47,10.39,10.46,21000.0
2009-08-26 10:20:00,10.46,10.46,10.4,10.4,13200.0,10.46,10.46,10.4,10.4,13200.0
2009-08-26 10:30:00,10.4,10.45,10.36,10.45,14300.0,10.4,10.45,10.36,10.45,14300.0
2009-08-26 10:40:00,10.44,10.45,10.35,10.35,11900.0,10.44,10.45,10.35,10.35,11900.0
2009-08-26 10:50:00,10.36,10.37,10.36,10.36,7500.0,10.36,10.37,10.36,10.36,7500.0
2009-08-26 11:00:00,10.38,10.38,10.35,10.36,5300.0,10.38,10.38,10.35,10.36,5300.0
2009-08-26 11:10:00,10.35,10.36,10.32,10.35,16000.0,10.35,10.36,10.32,10.35,16000.0
2009-08-26 11:20:00,10.35,10.4,10.35,10.4,28700.0,10.35,10.4,10.35,10.4,28700.0
2009-08-26 11:30:00,10.39,10.39,10.36,10.36,17200.0,10.39,10.39,10.36,10.36,17200.0
2009-08-26 11:40:00,10.36,10.4,10.36,10.4,10800.0,10.36,10.4,10.36,10.4,10800.0
2009-08-26 11:50:00,10.39,10.39,10.38,10.39,3700.0,10.39,10.39,10.38,10.39,3700.0
2009-08-26 12:00:00,10.39,10.39,10.37,10.38,1200.0,10.39,10.39,10.37,10.38,1200.0
2009-08-26 12:10:00,10.38,10.42,10.38,10.42,9100.0,10.38,10.42,10.38,10.42,9100.0
2009-08-26 12:20:00,10.42,10.42,10.39,10.4,3400.0,10.42,10.42,10.39,10.4,3400.0
2009-08-26 12:30:00,10.39,10.41,10.39,10.4,25500.0,10.39,10.41,10.39,10.4,25500.0
2009-08-26 12:40:00,10.41,10.42,10.4,10.42,5900.0,10.41,10.42,10.4,10.42,5900.0
2009-08-26 12:50:00,10.42,10.42,10.4,10.41,24000.0,10.42,10.42,10.4,10.41,24000.0
2009-08-26 13:00:00,10.4,10.43,10.39,10.4,127100.0,10.4,10.43,10.39,10.4,127100.0
2009-08-26 13:10:00,10.4,10.42,10.39,10.39,18400.0,10.4,10.42,10.39,10.39,18400.0
2009-08-26 13:20:00,10.39,10.41,10.39,10.4,15700.0,10.39,10.41,10.39,10.4,15700.0
2009-08-26 13:30:00,10.4,10.4,10.39,10.4,8400.0,10.4,10.4,10.39,10.4,8400.0
2009-08-26 13:40:00,10.4,10.42,10.4,10.42,22200.0,10.4,10.42,10.4,10.42,22200.0
2009-08-26 13:50:00,10.42,10.49,10.41,10.49,66900.0,10.42,10.49,10.41,10.49,66900.0
2009-08-26 14:00:00,10.5,10.5,10.47,10.47,16000.0,10.5,10.5,10.47,10.47,16000.0
2009-08-26 14:10:00,10.47,10.47,10.46,10.47,8400.0,10.47,10.47,10.46,10.47,8400.0
2009-08-26 14:20:00,10.47,10.47,10.46,10.47,20100.0,10.47,10.47,10.46,10.47,20100.0
2009-08-26 14:30:00,10.47,10.48,10.46,10.47,15400.0,10.47,10.48,10.46,10.47,15400.0
2009-08-26 14:40:00,10.47,10.52,10.46,10.52,53200.0,10.47,10.52,10.46,10.52,53200.0
2009-08-26 14:50:00,10.51,10.52,10.49,10.5,33900.0,10.51,10.52,10.49,10.5,33900.0
2009-08-26 15:00:00,10.5,10.51,10.49,10.49,31600.0,10.5,10.51,10.49,10.49,31600.0
2009-08-26 15:10:00,10.49,10.54,10.49,10.52,55200.0,10.49,10.54,10.49,10.52,55200.0
2009-08-26 15:20:00,10.52,10.59,10.51,10.55,148500.0,10.52,10.59,10.51,10.55,148500.0
2009-08-26 15:30:00,10.55,10.59,10.54,10.57,69400.0,10.55,10.59,10.54,10.57,69400.0
2009-08-26 15:40:00,10.57,10.62,10.56,10.62,74600.0,10.57,10.62,10.56,10.62,74600.0
2009-08-26 15:50:00,10.61,10.61,10.59,10.6,100800.0,10.61,10.61,10.59,10.6,100800.0
2009-08-27 09:30:00,10.52,10.6,10.51,10.53,28400.0,10.52,10.6,10.51,10.53,28400.0
2009-08-27 09:40:00,10.54,10.59,10.53,10.58,30300.0,10.54,10.59,10.53,10.58,30300.0
2009-08-27 09:50:00,10.58,10.58,10.51,10.53,30000.0,10.58,10.58,10.51,10.53,30000.0
2009-08-27 10:00:00,10.53,10.53,10.43,10.48,72700.0,10.53,10.53,10.43,10.48,72700.0
2009-08-27 10:10:00,10.48,10.48,10.32,10.32,36900.0,10.48,10.48,10.32,10.32,36900.0
2009-08-27 10:20:00,10.32,10.43,10.32,10.4,20100.0,10.32,10.43,10.32,10.4,20100.0
2009-08-27 10:30:00,10.4,10.48,10.4,10.44,51300.0,10.4,10.48,10.4,10.44,51300.0
2009-08-27 10:40:00,10.44,10.47,10.44,10.46,44000.0,10.44,10.47,10.44,10.46,44000.0
2009-08-27 10:50:00,10.47,10.5,10.47,10.49,38400.0,10.47,10.5,10.47,10.49,38400.0
2009-08-27 11:00:00,10.48,10.49,10.48,10.49,27900.0,10.48,10.49,10.48,10.49,27900.0
2009-08-27 11:10:00,10.5,10.54,10.49,10.51,33000.0,10.5,10.54,10.49,10.51,33000.0
2009-08-27 11:20:00,10.51,10.53,10.5,10.53,23700.0,10.51,10.53,10.5,10.53,23700.0
2009-08-27 11:30:00,10.53,10.54,10.5,10.52,40800.0,10.53,10.54,10.5,10.52,40800.0
2009-08-27 11:40:00,10.51,10.59,10.49,10.55,59100.0,10.51,10.59,10.49,10.55,59100.0
2009-08-27 11:50:00,10.55,10.62,10.55,10.61,94000.0,10.55,10.62,10.55,10.61,94000.0
2009-08-27 12:00:00,10.62,10.63,10.6,10.61,63300.0,10.62,10.63,10.6,10.61,63300.0
2009-08-27 12:10:00,10.61,10.72,10.61,10.71,49000.0,10.61,10.72,10.61,10.71,49000.0
2009-08-27 12:20:00,10.7,10.83,10.7,10.77,101000.0,10.7,10.83,10.7,10.77,101000.0
2009-08-27 12:30:00,10.78,10.78,10.71,10.73,60300.0,10.78,10.78,10.71,10.73,60300.0
2009-08-27 12:40:00,10.74,10.74,10.68,10.69,22900.0,10.74,10.74,10.68,10.69,22900.0
2009-08-27 12:50:00,10.69,10.7,10.68,10.68,26500.0,10.69,10.7,10.68,10.68,26500.0
2009-08-27 13:00:00,10.68,10.72,10.68,10.7,46800.0,10.68,10.72,10.68,10.7,46800.0
2009-08-27 13:10:00,10.7,10.71,10.65,10.66,34800.0,10.7,10.71,10.65,10.66,34800.0
2009-08-27 13:20:00,10.67,10.67,10.63,10.63,46000.0,10.67,10.67,10.63,10.63,46000.0
2009-08-27 13:30:00,10.64,10.7,10.64,10.68,86500.0,10.64,10.7,10.64,10.68,86500.0
2009-08-27 13:40:00,10.67,10.68,10.67,10.68,31500.0,10.67,10.68,10.67,10.68,31500.0
2009-08-27 13:50:00,10.68,10.75,10.67,10.75,35700.0,10.68,10.75,10.67,10.75,35700.0
2009-08-27 14:00:00,10.75,10.77,10.74,10.77,28600.0,10.75,10.77,10.74,10.77,28600.0
2009-08-27 14:10:00,10.77,10.77,10.74,10.75,41500.0,10.77,10.77,10.74,10.75,41500.0
2009-08-27 14:20:00,10.75,10.77,10.75,10.77,23500.0,10.75,10.77,10.75,10.77,23500.0
2009-08-27 14:30:00,10.77,10.82,10.76,10.81,61200.0,10.77,10.82,10.76,10.81,61200.0
2009-08-27 14:40:00,10.8,10.83,10.77,10.79,57600.0,10.8,10.83,10.77,10.79,57600.0
2009-08-27 14:50:00,10.79,10.81,10.77,10.8,16900.0,10.79,10.81,10.77,10.8,16900.0
2009-08-27 15:00:00,10.81,10.83,10.8,10.82,23700.0,10.81,10.83,10.8,10.82,23700.0
2009-08-27 15:10:00,10.83,10.89,10.82,10.89,65300.0,10.83,10.89,10.82,10.89,65300.0
2009-08-27 15:20:00,10.89,10.9,10.82,10.87,113300.0,10.89,10.9,10.82,10.87,113300.0
2009-08-27 15:30:00,10.87,10.89,10.85,10.87,82800.0,10.87,10.89,10.85,10.87,82800.0
2009-08-27 15:40:00,10.88,10.9,10.85,10.87,97300.0,10.88,10.9,10.85,10.87,97300.0
2009-08-27 15:50:00,10.87,10.9,10.86,10.89,133100.0,10.87,10.9,10.86,10.89,133100.0
2009-08-28 09:30:00,10.91,10.98,10.87,10.98,85600.0,10.91,10.98,10.87,10.98,85600.0
2009-08-28 09:40:00,10.94,10.94,10.79,10.82,28200.0,10.94,10.94,10.79,10.82,28200.0
2009-08-28 09:50:00,10.83,10.92,10.81,10.89,367000.0,10.83,10.92,10.81,10.89,367000.0
2009-08-28 10:00:00,10.9,10.9,10.82,10.89,84400.0,10.9,10.9,10.82,10.89,84400.0
2009-08-28 10:10:00,10.88,10.9,10.81,10.87,44600.0,10.88,10.9,10.81,10.87,44600.0
2009-08-28 10:20:00,10.87,10.87,10.76,10.78,34600.0,10.87,10.87,10.76,10.78,34600.0
2009-08-28 10:30:00,10.78,10.79,10.68,10.72,37600.0,10.78,10.79,10.68,10.72,37600.0
2009-08-28 10:40:00,10.72,10.74,10.71,10.73,5200.0,10.72,10.74,10.71,10.73,5200.0
2009-08-28 10:50:00,10.74,10.8,10.69,10.74,31600.0,10.74,10.8,10.69,10.74,31600.0
2009-08-28 11:00:00,10.73,10.75,10.7,10.73,64600.0,10.73,10.75,10.7,10.73,64600.0
2009-08-28 11:10:00,10.73,10.73,10.66,10.69,142400.0,10.73,10.73,10.66,10.69,142400.0
2009-08-28 11:20:00,10.69,10.73,10.68,10.71,24400.0,10.69,10.73,10.68,10.71,24400.0
2009-08-28 11:30:00,10.71,10.73,10.71,10.71,13400.0,10.71,10.73,10.71,10.71,13400.0
2009-08-28 11:40:00,10.7,10.71,10.63,10.63,26200.0,10.7,10.71,10.63,10.63,26200.0
2009-08-28 11:50:00,10.63,10.63,10.58,10.58,16900.0,10.63,10.63,10.58,10.58,16900.0
2009-08-28 12:00:00,10.58,10.59,10.52,10.52,59700.0,10.58,10.59,10.52,10.52,59700.0
2009-08-28 12:10:00,10.52,10.53,10.47,10.5,126100.0,10.52,10.53,10.47,10.5,126100.0
2009-08-28 12:20:00,10.5,10.53,10.4,10.41,88200.0,10.5,10.53,10.4,10.41,88200.0
2009-08-28 12:30:00,10.41,10.43,10.38,10.4,43200.0,10.41,10.43,10.38,10.4,43200.0
2009-08-28 12:40:00,10.4,10.4,10.37,10.38,24000.0,10.4,10.4,10.37,10.38,24000.0
2009-08-28 12:50:00,10.38,10.43,10.32,10.35,88700.0,10.38,10.43,10.32,10.35,88700.0
2009-08-28 13:00:00,10.36,10.42,10.35,10.42,38900.0,10.36,10.42,10.35,10.42,38900.0
2009-08-28 13:10:00,10.41,10.43,10.41,10.42,19600.0,10.41,10.43,10.41,10.42,19600.0
2009-08-28 13:20:00,10.42,10.43,10.4,10.41,40100.0,10.42,10.43,10.4,10.41,40100.0
2009-08-28 13:30:00,10.42,10.44,10.41,10.41,124700.0,10.42,10.44,10.41,10.41,124700.0
2009-08-28 13:40:00,10.41,10.42,10.41,10.41,17300.0,10.41,10.42,10.41,10.41,17300.0
2009-08-28 13:50:00,10.41,10.42,10.37,10.37,42600.0,10.41,10.42,10.37,10.37,42600.0
2009-08-28 14:00:00,10.38,10.43,10.36,10.39,85100.0,10.38,10.43,10.36,10.39,85100.0
2009-08-28 14:10:00,10.4,10.41,10.39,10.41,91900.0,10.4,10.41,10.39,10.41,91900.0
2009-08-28 14:20:00,10.4,10.41,10.39,10.4,25200.0,10.4,10.41,10.39,10.4,25200.0
2009-08-28 14:30:00,10.39,10.42,10.39,10.41,91300.0,10.39,10.42,10.39,10.41,91300.0
2009-08-28 14:40:00,10.41,10.43,10.41,10.42,22100.0,10.41,10.43,10.41,10.42,22100.0
2009-08-28 14:50:00,10.43,10.43,10.4,10.42,49700.0,10.43,10.43,10.4,10.42,49700.0
2009-08-28 15:00:00,10.41,10.48,10.41,10.46,59600.0,10.41,10.48,10.41,10.46,59600.0
2009-08-28 15:10:00,10.47,10.47,10.44,10.45,20900.0,10.47,10.47,10.44,10.45,20900.0
2009-08-28 15:20:00,10.44,10.47,10.44,10.46,23100.0,10.44,10.47,10.44,10.46,23100.0
2009-08-28 15:30:00,10.46,10.47,10.43,10.43,58900.0,10.46,10.47,10.43,10.43,58900.0
2009-08-28 15:40:00,10.42,10.43,10.37,10.4,107900.0,10.42,10.43,10.37,10.4,107900.0
2009-08-28 15:50:00,10.4,10.44,10.39,10.43,116000.0,10.4,10.44,10.39,10.43,116000.0
2009-08-31 09:30:00,10.42,10.43,10.22,10.33,74000.0,10.42,10.43,10.22,10.33,74000.0
2009-08-31 09:40:00,10.33,10.38,10.32,10.36,16400.0,10.33,10.38,10.32,10.36,16400.0
2009-08-31 09:50:00,10.37,10.38,10.34,10.36,32500.0,10.37,10.38,10.34,10.36,32500.0
2009-08-31 10:00:00,10.36,10.4,10.35,10.36,48000.0,10.36,10.4,10.35,10.36,48000.0
2009-08-31 10:10:00,10.35,10.45,10.34,10.45,56000.0,10.35,10.45,10.34,10.45,56000.0
2009-08-31 10:20:00,10.45,10.49,10.38,10.4,48000.0,10.45,10.49,10.38,10.4,48000.0
2009-08-31 10:30:00,10.39,10.43,10.38,10.42,56800.0,10.39,10.43,10.38,10.42,56800.0
2009-08-31 10:40:00,10.42,10.43,10.35,10.39,36300.0,10.42,10.43,10.35,10.39,36300.0
2009-08-31 10:50:00,10.39,10.42,10.39,10.4,29900.0,10.39,10.42,10.39,10.4,29900.0
2009-08-31 11:00:00,10.4,10.44,10.4,10.42,215100.0,10.4,10.44,10.4,10.42,215100.0
2009-08-31 11:10:00,10.41,10.41,10.27,10.35,83900.0,10.41,10.41,10.27,10.35,83900.0
2009-08-31 11:20:00,10.35,10.45,10.33,10.33,176700.0,10.35,10.45,10.33,10.33,176700.0
2009-08-31 11:30:00,10.34,10.66,10.34,10.63,227800.0,10.34,10.66,10.34,10.63,227800.0
2009-08-31 11:40:00,10.63,10.66,10.56,10.64,77500.0,10.63,10.66,10.56,10.64,77500.0
2009-08-31 11:50:00,10.63,10.64,10.51,10.53,46000.0,10.63,10.64,10.51,10.53,46000.0
2009-08-31 12:00:00,10.53,10.53,10.44,10.44,22600.0,10.53,10.53,10.44,10.44,22600.0
2009-08-31 12:10:00,10.45,10.45,10.4,10.41,24500.0,10.45,10.45,10.4,10.41,24500.0
2009-08-31 12:20:00,10.41,10.43,10.4,10.41,14700.0,10.41,10.43,10.4,10.41,14700.0
2009-08-31 12:30:00,10.4,10.41,10.36,10.41,28200.0,10.4,10.41,10.36,10.41,28200.0
2009-08-31 12:40:00,10.41,10.43,10.4,10.42,11800.0,10.41,10.43,10.4,10.42,11800.0
2009-08-31 12:50:00,10.42,10.43,10.38,10.38,46800.0,10.42,10.43,10.38,10.38,46800.0
2009-08-31 13:00:00,10.38,10.39,10.35,10.38,34600.0,10.38,10.39,10.35,10.38,34600.0
2009-08-31 13:10:00,10.39,10.4,10.37,10.4,52400.0,10.39,10.4,10.37,10.4,52400.0
2009-08-31 13:20:00,10.39,10.4,10.39,10.4,6200.0,10.39,10.4,10.39,10.4,6200.0
2009-08-31 13:30:00,10.4,10.4,10.38,10.4,29800.0,10.4,10.4,10.38,10.4,29800.0
2009-08-31 13:40:00,10.39,10.4,10.39,10.39,49800.0,10.39,10.4,10.39,10.39,49800.0
2009-08-31 13:50:00,10.4,10.4,10.38,10.39,24100.0,10.4,10.4,10.38,10.39,24100.0
2009-08-31 14:00:00,10.39,10.42,10.38,10.41,30000.0,10.39,10.42,10.38,10.41,30000.0
2009-08-31 14:10:00,10.41,10.42,10.37,10.39,54400.0,10.41,10.42,10.37,10.39,54400.0
2009-08-31 14:20:00,10.39,10.42,10.39,10.41,97300.0,10.39,10.42,10.39,10.41,97300.0
2009-08-31 14:30:00,10.41,10.49,10.4,10.45,65000.0,10.41,10.49,10.4,10.45,65000.0
2009-08-31 14:40:00,10.46,10.48,10.44,10.44,31100.0,10.46,10.48,10.44,10.44,31100.0
2009-08-31 14:50:00,10.45,10.52,10.45,10.49,40800.0,10.45,10.52,10.45,10.49,40800.0
2009-08-31 15:00:00,10.49,10.49,10.42,10.42,29000.0,10.49,10.49,10.42,10.42,29000.0
2009-08-31 15:10:00,10.42,10.43,10.41,10.43,22400.0,10.42,10.43,10.41,10.43,22400.0
2009-08-31 15:20:00,10.43,10.44,10.4,10.44,43200.0,10.43,10.44,10.4,10.44,43200.0
2009-08-31 15:30:00,10.43,10.44,10.42,10.42,21700.0,10.43,10.44,10.42,10.42,21700.0
2009-08-31 15:40:00,10.42,10.44,10.4,10.44,54800.0,10.42,10.44,10.4,10.44,54800.0
2009-08-31 15:50:00,10.44,10.51,10.43,10.5,219500.0,10.44,10.51,10.43,10.5,219500.0
2009-09-01 09:30:00,10.48,10.48,10.38,10.45,58100.0,10.48,10.48,10.38,10.45,58100.0
2009-09-01 09:40:00,10.45,10.61,10.45,10.6,325500.0,10.45,10.61,10.45,10.6,325500.0
2009-09-01 09:50:00,10.61,10.67,10.59,10.64,60800.0,10.61,10.67,10.59,10.64,60800.0
2009-09-01 10:00:00,10.64,10.68,10.53,10.6,86500.0,10.64,10.68,10.53,10.6,86500.0
2009-09-01 10:10:00,10.6,10.61,10.5,10.59,115100.0,10.6,10.61,10.5,10.59,115100.0
2009-09-01 10:20:00,10.59,10.61,10.57,10.58,55200.0,10.59,10.61,10.57,10.58,55200.0
2009-09-01 10:30:00,10.58,10.67,10.57,10.65,32800.0,10.58,10.67,10.57,10.65,32800.0
2009-09-01 10:40:00,10.65,10.67,10.58,10.6,29300.0,10.65,10.67,10.58,10.6,29300.0
2009-09-01 10:50:00,10.59,10.59,10.52,10.53,12800.0,10.59,10.59,10.52,10.53,12800.0
2009-09-01 11:00:00,10.53,10.55,10.51,10.53,31400.0,10.53,10.55,10.51,10.53,31400.0
2009-09-01 11:10:00,10.52,10.52,10.37,10.4,97300.0,10.52,10.52,10.37,10.4,97300.0
2009-09-01 11:20:00,10.4,10.43,10.25,10.25,57000.0,10.4,10.43,10.25,10.25,57000.0
2009-09-01 11:30:00,10.25,10.29,10.2,10.24,60800.0,10.25,10.29,10.2,10.24,60800.0
2009-09-01 11:40:00,10.22,10.25,10.18,10.2,82500.0,10.22,10.25,10.18,10.2,82500.0
2009-09-01 11:50:00,10.2,10.25,10.18,10.18,32700.0,10.2,10.25,10.18,10.18,32700.0
2009-09-01 12:00:00,10.18,10.24,10.18,10.24,56700.0,10.18,10.24,10.18,10.24,56700.0
2009-09-01 12:10:00,10.23,10.25,10.22,10.24,25000.0,10.23,10.25,10.22,10.24,25000.0
2009-09-01 12:20:00,10.26,10.27,10.2,10.22,63400.0,10.26,10.27,10.2,10.22,63400.0
2009-09-01 12:30:00,10.22,10.25,10.18,10.19,46900.0,10.22,10.25,10.18,10.19,46900.0
2009-09-01 12:40:00,10.19,10.25,10.19,10.24,39300.0,10.19,10.25,10.19,10.24,39300.0
2009-09-01 12:50:00,10.25,10.28,10.24,10.26,44100.0,10.25,10.28,10.24,10.26,44100.0
2009-09-01 13:00:00,10.26,10.28,10.23,10.24,101200.0,10.26,10.28,10.23,10.24,101200.0
2009-09-01 13:10:00,10.24,10.27,10.22,10.27,32900.0,10.24,10.27,10.22,10.27,32900.0
2009-09-01 13:20:00,10.26,10.27,10.25,10.27,11300.0,10.26,10.27,10.25,10.27,11300.0
2009-09-01 13:30:00,10.26,10.32,10.2,10.3,106000.0,10.26,10.32,10.2,10.3,106000.0
2009-09-01 13:40:00,10.3,10.36,10.29,10.32,59200.0,10.3,10.36,10.29,10.32,59200.0
2009-09-01 13:50:00,10.32,10.34,10.29,10.3,57200.0,10.32,10.34,10.29,10.3,57200.0
2009-09-01 14:00:00,10.29,10.34,10.27,10.3,111600.0,10.29,10.34,10.27,10.3,111600.0
2009-09-01 14:10:00,10.29,10.3,10.23,10.27,69100.0,10.29,10.3,10.23,10.27,69100.0
2009-09-01 14:20:00,10.27,10.29,10.14,10.17,166500.0,10.27,10.29,10.14,10.17,166500.0
2009-09-01 14:30:00,10.17,10.21,10.14,10.16,95100.0,10.17,10.21,10.14,10.16,95100.0
2009-09-01 14:40:00,10.15,10.16,10.06,10.09,137600.0,10.15,10.16,10.06,10.09,137600.0
2009-09-01 14:50:00,10.09,10.16,10.08,10.15,50600.0,10.09,10.16,10.08,10.15,50600.0
2009-09-01 15:00:00,10.15,10.15,10.11,10.14,51800.0,10.15,10.15,10.11,10.14,51800.0
2009-09-01 15:10:00,10.14,10.16,10.13,10.13,37000.0,10.14,10.16,10.13,10.13,37000.0
2009-09-01 15:20:00,10.13,10.14,10.03,10.03,152800.0,10.13,10.14,10.03,10.03,152800.0
2009-09-01 15:30:00,10.03,10.19,10.02,10.17,239900.0,10.03,10.19,10.02,10.17,239900.0
2009-09-01 15:40:00,10.17,10.18,10.1,10.11,91200.0,10.17,10.18,10.1,10.11,91200.0
2009-09-01 15:50:00,10.11,10.18,10.1,10.15,280000.0,10.11,10.18,10.1,10.15,280000.0
2009-09-02 09:30:00,10.14,10.56,10.03,10.48,369900.0,10.14,10.56,10.03,10.48,369900.0
2009-09-02 09:40:00,10.48,10.58,10.4,10.46,230800.0,10.48,10.58,10.4,10.46,230800.0
2009-09-02 09:50:00,10.46,10.52,10.3,10.37,154200.0,10.46,10.52,10.3,10.37,154200.0
2009-09-02 10:00:00,10.37,10.46,10.35,10.46,62700.0,10.37,10.46,10.35,10.46,62700.0
2009-09-02 10:10:00,10.46,10.47,10.44,10.46,60700.0,10.46,10.47,10.44,10.46,60700.0
2009-09-02 10:20:00,10.46,10.53,10.45,10.48,87200.0,10.46,10.53,10.45,10.48,87200.0
2009-09-02 10:30:00,10.48,10.53,10.44,10.53,86000.0,10.48,10.53,10.44,10.53,86000.0
2009-09-02 10:40:00,10.53,10.61,10.51,10.59,170700.0,10.53,10.61,10.51,10.59,170700.0
2009-09-02 10:50:00,10.58,10.6,10.49,10.53,99400.0,10.58,10.6,10.49,10.53,99400.0
2009-09-02 11:00:00,10.53,10.6,10.51,10.59,79100.0,10.53,10.6,10.51,10.59,79100.0
2009-09-02 11:10:00,10.59,10.71,10.59,10.71,162600.0,10.59,10.71,10.59,10.71,162600.0
2009-09-02 11:20:00,10.71,10.71,10.64,10.69,126700.0,10.71,10.71,10.64,10.69,126700.0
2009-09-02 11:30:00,10.69,10.71,10.65,10.7,107300.0,10.69,10.71,10.65,10.7,107300.0
2009-09-02 11:40:00,10.71,10.77,10.7,10.72,98400.0,10.71,10.77,10.7,10.72,98400.0
2009-09-02 11:50:00,10.72,10.73,10.71,10.72,56900.0,10.72,10.73,10.71,10.72,56900.0
2009-09-02 12:00:00,10.72,10.76,10.61,10.64,152700.0,10.72,10.76,10.61,10.64,152700.0
2009-09-02 12:10:00,10.64,10.77,10.64,10.7,76800.0,10.64,10.77,10.64,10.7,76800.0
2009-09-02 12:20:00,10.7,10.76,10.7,10.75,50600.0,10.7,10.76,10.7,10.75,50600.0
2009-09-02 12:30:00,10.75,10.82,10.75,10.8,77800.0,10.75,10.82,10.75,10.8,77800.0
2009-09-02 12:40:00,10.8,10.85,10.79,10.84,31000.0,10.8,10.85,10.79,10.84,31000.0
2009-09-02 12:50:00,10.85,10.85,10.81,10.81,20400.0,10.85,10.85,10.81,10.81,20400.0
2009-09-02 13:00:00,10.81,10.82,10.79,10.8,58900.0,10.81,10.82,10.79,10.8,58900.0
2009-09-02 13:10:00,10.8,10.82,10.8,10.81,25400.0,10.8,10.82,10.8,10.81,25400.0
2009-09-02 13:20:00,10.82,10.91,10.81,10.86,482400.0,10.82,10.91,10.81,10.86,482400.0
2009-09-02 13:30:00,10.87,10.88,10.79,10.81,115200.0,10.87,10.88,10.79,10.81,115200.0
2009-09-02 13:40:00,10.8,10.81,10.77,10.81,51100.0,10.8,10.81,10.77,10.81,51100.0
2009-09-02 13:50:00,10.81,10.84,10.8,10.83,37800.0,10.81,10.84,10.8,10.83,37800.0
2009-09-02 14:00:00,10.82,10.84,10.82,10.84,42200.0,10.82,10.84,10.82,10.84,42200.0
2009-09-02 14:10:00,10.84,10.9,10.83,10.9,57800.0,10.84,10.9,10.83,10.9,57800.0
2009-09-02 14:20:00,10.9,10.94,10.88,10.94,51000.0,10.9,10.94,10.88,10.94,51000.0
2009-09-02 14:30:00,10.94,11.0,10.9,10.99,102600.0,10.94,11.0,10.9,10.99,102600.0
2009-09-02 14:40:00,10.99,11.08,10.99,11.0,139500.0,10.99,11.08,10.99,11.0,139500.0
2009-09-02 14:50:00,11.0,11.03,10.98,11.0,180700.0,11.0,11.03,10.98,11.0,180700.0
2009-09-02 15:00:00,11.0,11.06,11.0,11.06,131900.0,11.0,11.06,11.0,11.06,131900.0
2009-09-02 15:10:00,11.06,11.12,11.02,11.11,118200.0,11.06,11.12,11.02,11.11,118200.0
2009-09-02 15:20:00,11.12,11.18,11.1,11.1,239900.0,11.12,11.18,11.1,11.1,239900.0
2009-09-02 15:30:00,11.11,11.12,11.02,11.04,139900.0,11.11,11.12,11.02,11.04,139900.0
2009-09-02 15:40:00,11.04,11.05,10.95,10.97,211000.0,11.04,11.05,10.95,10.97,211000.0
2009-09-02 15:50:00,10.96,10.97,10.88,10.94,433500.0,10.96,10.97,10.88,10.94,433500.0
2009-09-03 09:30:00,10.92,10.93,10.8,10.8,110300.0,10.92,10.93,10.8,10.8,110300.0
2009-09-03 09:40:00,10.8,10.89,10.74,10.85,57600.0,10.8,10.89,10.74,10.85,57600.0
2009-09-03 09:50:00,10.86,10.88,10.77,10.78,43400.0,10.86,10.88,10.77,10.78,43400.0
2009-09-03 10:00:00,10.81,10.82,10.68,10.68,86900.0,10.81,10.82,10.68,10.68,86900.0
2009-09-03 10:10:00,10.68,10.7,10.57,10.57,166600.0,10.68,10.7,10.57,10.57,166600.0
2009-09-03 10:20:00,10.58,10.61,10.53,10.53,56900.0,10.58,10.61,10.53,10.53,56900.0
2009-09-03 10:30:00,10.54,10.62,10.46,10.6,79200.0,10.54,10.62,10.46,10.6,79200.0
2009-09-03 10:40:00,10.59,10.63,10.56,10.56,177900.0,10.59,10.63,10.56,10.56,177900.0
2009-09-03 10:50:00,10.55,10.67,10.55,10.65,53800.0,10.55,10.67,10.55,10.65,53800.0
2009-09-03 11:00:00,10.65,10.68,10.64,10.68,57300.0,10.65,10.68,10.64,10.68,57300.0
2009-09-03 11:10:00,10.68,10.68,10.63,10.63,46400.0,10.68,10.68,10.63,10.63,46400.0
2009-09-03 11:20:00,10.63,10.64,10.58,10.58,31400.0,10.63,10.64,10.58,10.58,31400.0
2009-09-03 11:30:00,10.58,10.63,10.54,10.63,47600.0,10.58,10.63,10.54,10.63,47600.0
2009-09-03 11:40:00,10.62,10.64,10.62,10.64,30700.0,10.62,10.64,10.62,10.64,30700.0
2009-09-03 11:50:00,10.63,10.64,10.63,10.63,25400.0,10.63,10.64,10.63,10.63,25400.0
2009-09-03 12:00:00,10.63,10.71,10.63,10.64,50300.0,10.63,10.71,10.63,10.64,50300.0
2009-09-03 12:10:00,10.65,10.68,10.61,10.68,34800.0,10.65,10.68,10.61,10.68,34800.0
2009-09-03 12:20:00,10.67,10.68,10.67,10.68,14400.0,10.67,10.68,10.67,10.68,14400.0
2009-09-03 12:30:00,10.68,10.68,10.63,10.63,18400.0,10.68,10.68,10.63,10.63,18400.0
2009-09-03 12:40:00,10.63,10.64,10.6,10.6,19200.0,10.63,10.64,10.6,10.6,19200.0
2009-09-03 12:50:00,10.6,10.61,10.58,10.61,26000.0,10.6,10.61,10.58,10.61,26000.0
2009-09-03 13:00:00,10.61,10.62,10.56,10.59,43700.0,10.61,10.62,10.56,10.59,43700.0
2009-09-03 13:10:00,10.59,10.6,10.53,10.53,24700.0,10.59,10.6,10.53,10.53,24700.0
2009-09-03 13:20:00,10.53,10.57,10.53,10.55,240500.0,10.53,10.57,10.53,10.55,240500.0
2009-09-03 13:30:00,10.56,10.58,10.55,10.56,32900.0,10.56,10.58,10.55,10.56,32900.0
2009-09-03 13:40:00,10.56,10.65,10.55,10.65,59900.0,10.56,10.65,10.55,10.65,59900.0
2009-09-03 13:50:00,10.65,10.67,10.63,10.66,39600.0,10.65,10.67,10.63,10.66,39600.0
2009-09-03 14:00:00,10.65,10.66,10.65,10.65,14000.0,10.65,10.66,10.65,10.65,14000.0
2009-09-03 14:10:00,10.65,10.66,10.65,10.65,23700.0,10.65,10.66,10.65,10.65,23700.0
2009-09-03 14:20:00,10.65,10.66,10.6,10.64,53600.0,10.65,10.66,10.6,10.64,53600.0
2009-09-03 14:30:00,10.63,10.65,10.61,10.61,26400.0,10.63,10.65,10.61,10.61,26400.0
2009-09-03 14:40:00,10.61,10.62,10.6,10.6,47400.0,10.61,10.62,10.6,10.6,47400.0
2009-09-03 14:50:00,10.6,10.66,10.6,10.64,38700.0,10.6,10.66,10.6,10.64,38700.0
2009-09-03 15:00:00,10.64,10.64,10.6,10.6,46400.0,10.64,10.64,10.6,10.6,46400.0
2009-09-03 15:10:00,10.6,10.64,10.59,10.59,52800.0,10.6,10.64,10.59,10.59,52800.0
2009-09-03 15:20:00,10.6,10.6,10.59,10.6,26200.0,10.6,10.6,10.59,10.6,26200.0
2009-09-03 15:30:00,10.6,10.66,10.59,10.65,73900.0,10.6,10.66,10.59,10.65,73900.0
2009-09-03 15:40:00,10.65,10.65,10.62,10.63,98800.0,10.65,10.65,10.62,10.63,98800.0
2009-09-03 15:50:00,10.63,10.67,10.62,10.67,133900.0,10.63,10.67,10.62,10.67,133900.0
2009-09-04 09:30:00,10.49,10.61,10.33,10.44,165300.0,10.49,10.61,10.33,10.44,165300.0
2009-09-04 09:40:00,10.44,10.54,10.4,10.45,145200.0,10.44,10.54,10.4,10.45,145200.0
2009-09-04 09:50:00,10.45,10.47,10.42,10.45,65300.0,10.45,10.47,10.42,10.45,65300.0
2009-09-04 10:00:00,10.45,10.58,10.44,10.51,105900.0,10.45,10.58,10.44,10.51,105900.0
2009-09-04 10:10:00,10.51,10.62,10.5,10.6,50700.0,10.51,10.62,10.5,10.6,50700.0
2009-09-04 10:20:00,10.59,10.65,10.54,10.55,46400.0,10.59,10.65,10.54,10.55,46400.0
2009-09-04 10:30:00,10.55,10.59,10.55,10.57,31400.0,10.55,10.59,10.55,10.57,31400.0
2009-09-04 10:40:00,10.57,10.57,10.5,10.53,16600.0,10.57,10.57,10.5,10.53,16600.0
2009-09-04 10:50:00,10.54,10.63,10.54,10.6,41000.0,10.54,10.63,10.54,10.6,41000.0
2009-09-04 11:00:00,10.59,10.59,10.5,10.51,28000.0,10.59,10.59,10.5,10.51,28000.0
2009-09-04 11:10:00,10.51,10.51,10.48,10.48,10500.0,10.51,10.51,10.48,10.48,10500.0
2009-09-04 11:20:00,10.48,10.51,10.48,10.5,19600.0,10.48,10.51,10.48,10.5,19600.0
2009-09-04 11:30:00,10.5,10.52,10.5,10.5,32300.0,10.5,10.52,10.5,10.5,32300.0
2009-09-04 11:40:00,10.5,10.56,10.5,10.55,26500.0,10.5,10.56,10.5,10.55,26500.0
2009-09-04 11:50:00,10.55,10.65,10.55,10.63,49900.0,10.55,10.65,10.55,10.63,49900.0
2009-09-04 12:00:00,10.63,10.67,10.63,10.66,25000.0,10.63,10.67,10.63,10.66,25000.0
2009-09-04 12:10:00,10.66,10.71,10.66,10.67,51300.0,10.66,10.71,10.66,10.67,51300.0
2009-09-04 12:20:00,10.66,10.67,10.64,10.65,26600.0,10.66,10.67,10.64,10.65,26600.0
2009-09-04 12:30:00,10.65,10.65,10.6,10.61,21300.0,10.65,10.65,10.6,10.61,21300.0
2009-09-04 12:40:00,10.6,10.61,10.6,10.61,15300.0,10.6,10.61,10.6,10.61,15300.0
2009-09-04 12:50:00,10.6,10.61,10.6,10.61,8700.0,10.6,10.61,10.6,10.61,8700.0
2009-09-04 13:00:00,10.6,10.61,10.59,10.59,26600.0,10.6,10.61,10.59,10.59,26600.0
2009-09-04 13:10:00,10.59,10.69,10.58,10.68,58200.0,10.59,10.69,10.58,10.68,58200.0
2009-09-04 13:20:00,10.69,10.75,10.68,10.69,36700.0,10.69,10.75,10.68,10.69,36700.0
2009-09-04 13:30:00,10.69,10.7,10.68,10.69,24900.0,10.69,10.7,10.68,10.69,24900.0
2009-09-04 13:40:00,10.69,10.7,10.67,10.67,28000.0,10.69,10.7,10.67,10.67,28000.0
2009-09-04 13:50:00,10.67,10.68,10.63,10.64,24700.0,10.67,10.68,10.63,10.64,24700.0
2009-09-04 14:00:00,10.64,10.65,10.63,10.63,12300.0,10.64,10.65,10.63,10.63,12300.0
2009-09-04 14:10:00,10.63,10.64,10.63,10.63,10900.0,10.63,10.64,10.63,10.63,10900.0
2009-09-04 14:20:00,10.63,10.64,10.63,10.63,11700.0,10.63,10.64,10.63,10.63,11700.0
2009-09-04 14:30:00,10.63,10.64,10.61,10.62,12500.0,10.63,10.64,10.61,10.62,12500.0
2009-09-04 14:40:00,10.61,10.62,10.61,10.62,12500.0,10.61,10.62,10.61,10.62,12500.0
2009-09-04 14:50:00,10.61,10.62,10.61,10.62,20700.0,10.61,10.62,10.61,10.62,20700.0
2009-09-04 15:00:00,10.61,10.68,10.54,10.66,184000.0,10.61,10.68,10.54,10.66,184000.0
2009-09-04 15:10:00,10.66,10.66,10.64,10.65,34800.0,10.66,10.66,10.64,10.65,34800.0
2009-09-04 15:20:00,10.65,10.72,10.65,10.69,173600.0,10.65,10.72,10.65,10.69,173600.0
2009-09-04 15:30:00,10.68,10.7,10.67,10.67,55500.0,10.68,10.7,10.67,10.67,55500.0
2009-09-04 15:40:00,10.68,10.69,10.67,10.68,53700.0,10.68,10.69,10.67,10.68,53700.0
2009-09-04 15:50:00,10.68,10.72,10.68,10.72,123700.0,10.68,10.72,10.68,10.72,123700.0
2009-09-08 09:30:00,10.83,10.87,10.72,10.85,62800.0,10.83,10.87,10.72,10.85,62800.0
2009-09-08 09:40:00,10.85,10.86,10.77,10.83,48300.0,10.85,10.86,10.77,10.83,48300.0
2009-09-08 09:50:00,10.83,10.91,10.82,10.83,69500.0,10.83,10.91,10.82,10.83,69500.0
2009-09-08 10:00:00,10.83,10.85,10.69,10.7,131600.0,10.83,10.85,10.69,10.7,131600.0
2009-09-08 10:10:00,10.7,10.71,10.69,10.7,25800.0,10.7,10.71,10.69,10.7,25800.0
2009-09-08 10:20:00,10.69,10.75,10.69,10.7,52300.0,10.69,10.75,10.69,10.7,52300.0
2009-09-08 10:30:00,10.71,10.71,10.63,10.64,49900.0,10.71,10.71,10.63,10.64,49900.0
2009-09-08 10:40:00,10.63,10.66,10.63,10.65,28200.0,10.63,10.66,10.63,10.65,28200.0
2009-09-08 10:50:00,10.66,10.67,10.66,10.66,11200.0,10.66,10.67,10.66,10.66,11200.0
2009-09-08 11:00:00,10.66,10.67,10.66,10.66,12200.0,10.66,10.67,10.66,10.66,12200.0
2009-09-08 11:10:00,10.66,10.67,10.66,10.66,8900.0,10.66,10.67,10.66,10.66,8900.0
2009-09-08 11:20:00,10.67,10.67,10.63,10.65,38300.0,10.67,10.67,10.63,10.65,38300.0
2009-09-08 11:30:00,10.64,10.65,10.64,10.65,15400.0,10.64,10.65,10.64,10.65,15400.0
2009-09-08 11:40:00,10.65,10.65,10.64,10.65,14800.0,10.65,10.65,10.64,10.65,14800.0
2009-09-08 11:50:00,10.65,10.66,10.64,10.66,11000.0,10.65,10.66,10.64,10.66,11000.0
2009-09-08 12:00:00,10.65,10.66,10.65,10.66,16000.0,10.65,10.66,10.65,10.66,16000.0
2009-09-08 12:10:00,10.66,10.66,10.65,10.66,16400.0,10.66,10.66,10.65,10.66,16400.0
2009-09-08 12:20:00,10.66,10.66,10.65,10.65,11900.0,10.66,10.66,10.65,10.65,11900.0
2009-09-08 12:30:00,10.65,10.66,10.65,10.66,10400.0,10.65,10.66,10.65,10.66,10400.0
2009-09-08 12:40:00,10.66,10.66,10.65,10.66,15500.0,10.66,10.66,10.65,10.66,15500.0
2009-09-08 12:50:00,10.66,10.66,10.65,10.66,24900.0,10.66,10.66,10.65,10.66,24900.0
2009-09-08 13:00:00,10.66,10.66,10.65,10.66,20300.0,10.66,10.66,10.65,10.66,20300.0
2009-09-08 13:10:00,10.66,10.66,10.65,10.66,37300.0,10.66,10.66,10.65,10.66,37300.0
2009-09-08 13:20:00,10.66,10.67,10.65,10.67,35200.0,10.66,10.67,10.65,10.67,35200.0
2009-09-08 13:30:00,10.67,10.71,10.67,10.7,25000.0,10.67,10.71,10.67,10.7,25000.0
2009-09-08 13:40:00,10.71,10.74,10.7,10.74,30100.0,10.71,10.74,10.7,10.74,30100.0
2009-09-08 13:50:00,10.74,10.76,10.74,10.75,29300.0,10.74,10.76,10.74,10.75,29300.0
2009-09-08 14:00:00,10.76,10.76,10.74,10.75,36300.0,10.76,10.76,10.74,10.75,36300.0
2009-09-08 14:10:00,10.74,10.75,10.74,10.75,13300.0,10.74,10.75,10.74,10.75,13300.0
2009-09-08 14:20:00,10.75,10.79,10.74,10.76,29400.0,10.75,10.79,10.74,10.76,29400.0
2009-09-08 14:30:00,10.76,10.82,10.76,10.82,49900.0,10.76,10.82,10.76,10.82,49900.0
2009-09-08 14:40:00,10.82,10.82,10.8,10.8,17000.0,10.82,10.82,10.8,10.8,17000.0
2009-09-08 14:50:00,10.8,10.82,10.8,10.81,30300.0,10.8,10.82,10.8,10.81,30300.0
2009-09-08 15:00:00,10.81,10.82,10.77,10.79,78800.0,10.81,10.82,10.77,10.79,78800.0
2009-09-08 15:10:00,10.78,10.81,10.78,10.8,27400.0,10.78,10.81,10.78,10.8,27400.0
2009-09-08 15:20:00,10.81,10.82,10.8,10.81,28700.0,10.81,10.82,10.8,10.81,28700.0
2009-09-08 15:30:00,10.82,10.83,10.81,10.82,51600.0,10.82,10.83,10.81,10.82,51600.0
2009-09-08 15:40:00,10.82,10.82,10.81,10.81,51600.0,10.82,10.82,10.81,10.81,51600.0
2009-09-08 15:50:00,10.82,10.87,10.81,10.87,199100.0,10.82,10.87,10.81,10.87,199100.0
2009-09-09 09:30:00,10.89,10.89,10.76,10.78,16900.0,10.89,10.89,10.76,10.78,16900.0
2009-09-09 09:40:00,10.79,10.84,10.76,10.84,62200.0,10.79,10.84,10.76,10.84,62200.0
2009-09-09 09:50:00,10.84,10.87,10.83,10.84,26700.0,10.84,10.87,10.83,10.84,26700.0
2009-09-09 10:00:00,10.84,10.84,10.78,10.82,21600.0,10.84,10.84,10.78,10.82,21600.0
2009-09-09 10:10:00,10.82,10.9,10.8,10.89,54600.0,10.82,10.9,10.8,10.89,54600.0
2009-09-09 10:20:00,10.89,10.94,10.83,10.86,42700.0,10.89,10.94,10.83,10.86,42700.0
2009-09-09 10:30:00,10.86,10.95,10.86,10.94,210400.0,10.86,10.95,10.86,10.94,210400.0
2009-09-09 10:40:00,10.94,10.96,10.85,10.86,47600.0,10.94,10.96,10.85,10.86,47600.0
2009-09-09 10:50:00,10.86,10.86,10.8,10.82,90700.0,10.86,10.86,10.8,10.82,90700.0
2009-09-09 11:00:00,10.82,10.83,10.8,10.83,76500.0,10.82,10.83,10.8,10.83,76500.0
2009-09-09 11:10:00,10.83,10.84,10.8,10.81,45900.0,10.83,10.84,10.8,10.81,45900.0
2009-09-09 11:20:00,10.8,10.81,10.79,10.79,47000.0,10.8,10.81,10.79,10.79,47000.0
2009-09-09 11:30:00,10.8,10.8,10.75,10.76,123800.0,10.8,10.8,10.75,10.76,123800.0
2009-09-09 11:40:00,10.76,10.8,10.75,10.8,32800.0,10.76,10.8,10.75,10.8,32800.0
2009-09-09 11:50:00,10.79,10.82,10.79,10.82,19400.0,10.79,10.82,10.79,10.82,19400.0
2009-09-09 12:00:00,10.82,10.82,10.8,10.8,20800.0,10.82,10.82,10.8,10.8,20800.0
2009-09-09 12:10:00,10.81,10.82,10.8,10.81,19200.0,10.81,10.82,10.8,10.81,19200.0
2009-09-09 12:20:00,10.81,10.82,10.8,10.8,12400.0,10.81,10.82,10.8,10.8,12400.0
2009-09-09 12:30:00,10.8,10.81,10.77,10.78,43900.0,10.8,10.81,10.77,10.78,43900.0
2009-09-09 12:40:00,10.78,10.78,10.77,10.78,8200.0,10.78,10.78,10.77,10.78,8200.0
2009-09-09 12:50:00,10.78,10.78,10.76,10.77,17800.0,10.78,10.78,10.76,10.77,17800.0
2009-09-09 13:00:00,10.77,10.78,10.73,10.74,22300.0,10.77,10.78,10.73,10.74,22300.0
2009-09-09 13:10:00,10.75,10.76,10.74,10.76,31800.0,10.75,10.76,10.74,10.76,31800.0
2009-09-09 13:20:00,10.76,10.8,10.76,10.8,357900.0,10.76,10.8,10.76,10.8,357900.0
2009-09-09 13:30:00,10.79,10.82,10.78,10.82,30000.0,10.79,10.82,10.78,10.82,30000.0
2009-09-09 13:40:00,10.82,10.82,10.81,10.81,5700.0,10.82,10.82,10.81,10.81,5700.0
2009-09-09 13:50:00,10.82,10.82,10.81,10.82,8000.0,10.82,10.82,10.81,10.82,8000.0
2009-09-09 14:00:00,10.82,10.82,10.79,10.79,28600.0,10.82,10.82,10.79,10.79,28600.0
2009-09-09 14:10:00,10.8,10.8,10.79,10.79,6900.0,10.8,10.8,10.79,10.79,6900.0
2009-09-09 14:20:00,10.8,10.8,10.79,10.79,336000.0,10.8,10.8,10.79,10.79,336000.0
2009-09-09 14:30:00,10.8,10.8,10.74,10.74,45100.0,10.8,10.8,10.74,10.74,45100.0
2009-09-09 14:40:00,10.74,10.75,10.71,10.71,28700.0,10.74,10.75,10.71,10.71,28700.0
2009-09-09 14:50:00,10.71,10.72,10.6,10.62,146200.0,10.71,10.72,10.6,10.62,146200.0
2009-09-09 15:00:00,10.63,10.68,10.63,10.67,45600.0,10.63,10.68,10.63,10.67,45600.0
2009-09-09 15:10:00,10.68,10.7,10.67,10.7,56000.0,10.68,10.7,10.67,10.7,56000.0
2009-09-09 15:20:00,10.69,10.76,10.69,10.73,73500.0,10.69,10.76,10.69,10.73,73500.0
2009-09-09 15:30:00,10.73,10.74,10.69,10.71,46800.0,10.73,10.74,10.69,10.71,46800.0
2009-09-09 15:40:00,10.72,10.72,10.68,10.71,82500.0,10.72,10.72,10.68,10.71,82500.0
2009-09-09 15:50:00,10.7,10.75,10.7,10.7,154000.0,10.7,10.75,10.7,10.7,154000.0
2009-09-10 09:30:00,10.8,10.95,10.8,10.93,120800.0,10.8,10.95,10.8,10.93,120800.0
2009-09-10 09:40:00,10.93,10.96,10.89,10.9,68600.0,10.93,10.96,10.89,10.9,68600.0
2009-09-10 09:50:00,10.91,11.06,10.9,11.03,89800.0,10.91,11.06,10.9,11.03,89800.0
2009-09-10 10:00:00,11.03,11.17,11.03,11.14,62200.0,11.03,11.17,11.03,11.14,62200.0
2009-09-10 10:10:00,11.14,11.16,11.08,11.08,50500.0,11.14,11.16,11.08,11.08,50500.0
2009-09-10 10:20:00,11.08,11.14,11.08,11.12,75700.0,11.08,11.14,11.08,11.12,75700.0
2009-09-10 10:30:00,11.12,11.14,11.06,11.14,41100.0,11.12,11.14,11.06,11.14,41100.0
2009-09-10 10:40:00,11.14,11.18,11.14,11.16,51300.0,11.14,11.18,11.14,11.16,51300.0
2009-09-10 10:50:00,11.16,11.2,11.16,11.2,32200.0,11.16,11.2,11.16,11.2,32200.0
2009-09-10 11:00:00,11.19,11.2,11.15,11.19,50900.0,11.19,11.2,11.15,11.19,50900.0
2009-09-10 11:10:00,11.2,11.2,11.15,11.15,33600.0,11.2,11.2,11.15,11.15,33600.0
2009-09-10 11:20:00,11.15,11.16,11.15,11.15,28600.0,11.15,11.16,11.15,11.15,28600.0
2009-09-10 11:30:00,11.15,11.18,11.15,11.18,45700.0,11.15,11.18,11.15,11.18,45700.0
2009-09-10 11:40:00,11.18,11.2,11.17,11.19,47400.0,11.18,11.2,11.17,11.19,47400.0
2009-09-10 11:50:00,11.18,11.21,11.18,11.2,56100.0,11.18,11.21,11.18,11.2,56100.0
2009-09-10 12:00:00,11.2,11.21,11.09,11.11,68700.0,11.2,11.21,11.09,11.11,68700.0
2009-09-10 12:10:00,11.1,11.14,11.09,11.12,40300.0,11.1,11.14,11.09,11.12,40300.0
2009-09-10 12:20:00,11.12,11.13,11.11,11.12,18300.0,11.12,11.13,11.11,11.12,18300.0
2009-09-10 12:30:00,11.11,11.12,11.02,11.1,110800.0,11.11,11.12,11.02,11.1,110800.0
2009-09-10 12:40:00,11.1,11.14,11.04,11.12,130300.0,11.1,11.14,11.04,11.12,130300.0
2009-09-10 12:50:00,11.11,11.13,11.1,11.11,33500.0,11.11,11.13,11.1,11.11,33500.0
2009-09-10 13:00:00,11.11,11.15,11.08,11.15,57400.0,11.11,11.15,11.08,11.15,57400.0
2009-09-10 13:10:00,11.15,11.15,11.12,11.12,24300.0,11.15,11.15,11.12,11.12,24300.0
2009-09-10 13:20:00,11.12,11.13,11.1,11.11,177200.0,11.12,11.13,11.1,11.11,177200.0
2009-09-10 13:30:00,11.1,11.12,11.08,11.09,47500.0,11.1,11.12,11.08,11.09,47500.0
2009-09-10 13:40:00,11.09,11.13,11.05,11.13,83500.0,11.09,11.13,11.05,11.13,83500.0
2009-09-10 13:50:00,11.13,11.14,11.11,11.12,16900.0,11.13,11.14,11.11,11.12,16900.0
2009-09-10 14:00:00,11.12,11.15,11.11,11.13,91500.0,11.12,11.15,11.11,11.13,91500.0
2009-09-10 14:10:00,11.14,11.14,11.1,11.11,54500.0,11.14,11.14,11.1,11.11,54500.0
2009-09-10 14:20:00,11.11,11.12,11.11,11.11,10300.0,11.11,11.12,11.11,11.11,10300.0
2009-09-10 14:30:00,11.11,11.12,11.02,11.05,134900.0,11.11,11.12,11.02,11.05,134900.0
2009-09-10 14:40:00,11.05,11.09,11.04,11.05,52200.0,11.05,11.09,11.04,11.05,52200.0
2009-09-10 14:50:00,11.05,11.09,11.02,11.09,31600.0,11.05,11.09,11.02,11.09,31600.0
2009-09-10 15:00:00,11.09,11.09,11.05,11.05,48900.0,11.09,11.09,11.05,11.05,48900.0
2009-09-10 15:10:00,11.05,11.06,11.05,11.05,54500.0,11.05,11.06,11.05,11.05,54500.0
2009-09-10 15:20:00,11.05,11.1,11.04,11.1,252100.0,11.05,11.1,11.04,11.1,252100.0
2009-09-10 15:30:00,11.1,11.14,11.07,11.12,328600.0,11.1,11.14,11.07,11.12,328600.0
2009-09-10 15:40:00,11.11,11.14,11.1,11.12,205700.0,11.11,11.14,11.1,11.12,205700.0
2009-09-10 15:50:00,11.12,11.15,11.11,11.15,132300.0,11.12,11.15,11.11,11.15,132300.0
2009-09-11 09:30:00,11.42,11.45,11.23,11.27,121700.0,11.42,11.45,11.23,11.27,121700.0
2009-09-11 09:40:00,11.26,11.51,11.26,11.5,236200.0,11.26,11.51,11.26,11.5,236200.0
2009-09-11 09:50:00,11.5,11.64,11.3,11.56,469200.0,11.5,11.64,11.3,11.56,469200.0
2009-09-11 10:00:00,11.55,11.6,11.48,11.59,131900.0,11.55,11.6,11.48,11.59,131900.0
2009-09-11 10:10:00,11.59,11.63,11.5,11.55,148400.0,11.59,11.63,11.5,11.55,148400.0
2009-09-11 10:20:00,11.54,11.57,11.39,11.46,171100.0,11.54,11.57,11.39,11.46,171100.0
2009-09-11 10:30:00,11.46,11.7,11.46,11.7,84500.0,11.46,11.7,11.46,11.7,84500.0
2009-09-11 10:40:00,11.71,11.9,11.7,11.9,458000.0,11.71,11.9,11.7,11.9,458000.0
2009-09-11 10:50:00,11.89,12.1,11.81,11.96,436400.0,11.89,12.1,11.81,11.96,436400.0
2009-09-11 11:00:00,11.97,11.99,11.89,11.89,61600.0,11.97,11.99,11.89,11.89,61600.0
2009-09-11 11:10:00,11.89,11.9,11.81,11.84,58700.0,11.89,11.9,11.81,11.84,58700.0
2009-09-11 11:20:00,11.84,11.86,11.8,11.82,67200.0,11.84,11.86,11.8,11.82,67200.0
2009-09-11 11:30:00,11.82,11.82,11.73,11.77,97600.0,11.82,11.82,11.73,11.77,97600.0
2009-09-11 11:40:00,11.76,11.77,11.62,11.63,94300.0,11.76,11.77,11.62,11.63,94300.0
2009-09-11 11:50:00,11.63,11.63,11.59,11.61,140900.0,11.63,11.63,11.59,11.61,140900.0
2009-09-11 12:00:00,11.61,11.61,11.6,11.61,30400.0,11.61,11.61,11.6,11.61,30400.0
2009-09-11 12:10:00,11.61,11.62,11.59,11.62,90300.0,11.61,11.62,11.59,11.62,90300.0
2009-09-11 12:20:00,11.62,11.66,11.61,11.64,62900.0,11.62,11.66,11.61,11.64,62900.0
2009-09-11 12:30:00,11.64,11.69,11.63,11.67,67700.0,11.64,11.69,11.63,11.67,67700.0
2009-09-11 12:40:00,11.67,11.69,11.62,11.63,57200.0,11.67,11.69,11.62,11.63,57200.0
2009-09-11 12:50:00,11.62,11.67,11.62,11.66,50600.0,11.62,11.67,11.62,11.66,50600.0
2009-09-11 13:00:00,11.65,11.67,11.64,11.65,63300.0,11.65,11.67,11.64,11.65,63300.0
2009-09-11 13:10:00,11.64,11.7,11.63,11.69,56200.0,11.64,11.7,11.63,11.69,56200.0
2009-09-11 13:20:00,11.69,11.73,11.6,11.6,104200.0,11.69,11.73,11.6,11.6,104200.0
2009-09-11 13:30:00,11.6,11.61,11.56,11.6,136200.0,11.6,11.61,11.56,11.6,136200.0
2009-09-11 13:40:00,11.59,11.6,11.57,11.59,61100.0,11.59,11.6,11.57,11.59,61100.0
2009-09-11 13:50:00,11.59,11.59,11.52,11.55,58800.0,11.59,11.59,11.52,11.55,58800.0
2009-09-11 14:00:00,11.54,11.59,11.54,11.58,48300.0,11.54,11.59,11.54,11.58,48300.0
2009-09-11 14:10:00,11.57,11.59,11.55,11.55,24600.0,11.57,11.59,11.55,11.55,24600.0
2009-09-11 14:20:00,11.55,11.56,11.54,11.56,22200.0,11.55,11.56,11.54,11.56,22200.0
2009-09-11 14:30:00,11.56,11.56,11.54,11.55,12000.0,11.56,11.56,11.54,11.55,12000.0
2009-09-11 14:40:00,11.55,11.55,11.54,11.54,12500.0,11.55,11.55,11.54,11.54,12500.0
2009-09-11 14:50:00,11.55,11.55,11.5,11.52,62800.0,11.55,11.55,11.5,11.52,62800.0
2009-09-11 15:00:00,11.53,11.53,11.51,11.52,38800.0,11.53,11.53,11.51,11.52,38800.0
2009-09-11 15:10:00,11.53,11.58,11.52,11.57,66000.0,11.53,11.58,11.52,11.57,66000.0
2009-09-11 15:20:00,11.57,11.59,11.54,11.57,179100.0,11.57,11.59,11.54,11.57,179100.0
2009-09-11 15:30:00,11.57,11.61,11.57,11.61,74500.0,11.57,11.61,11.57,11.61,74500.0
2009-09-11 15:40:00,11.61,11.61,11.56,11.56,257800.0,11.61,11.61,11.56,11.56,257800.0
2009-09-11 15:50:00,11.57,11.58,11.55,11.56,198400.0,11.57,11.58,11.55,11.56,198400.0
2009-09-14 09:30:00,11.46,11.54,11.37,11.54,44000.0,11.46,11.54,11.37,11.54,44000.0
2009-09-14 09:40:00,11.54,11.54,11.48,11.48,41600.0,11.54,11.54,11.48,11.48,41600.0
2009-09-14 09:50:00,11.47,11.47,11.41,11.47,46700.0,11.47,11.47,11.41,11.47,46700.0
2009-09-14 10:00:00,11.48,11.5,11.45,11.49,38600.0,11.48,11.5,11.45,11.49,38600.0
2009-09-14 10:10:00,11.49,11.49,11.45,11.47,44000.0,11.49,11.49,11.45,11.47,44000.0
2009-09-14 10:20:00,11.46,11.52,11.46,11.48,16900.0,11.46,11.52,11.46,11.48,16900.0
2009-09-14 10:30:00,11.48,11.48,11.45,11.46,22100.0,11.48,11.48,11.45,11.46,22100.0
2009-09-14 10:40:00,11.46,11.5,11.46,11.48,16000.0,11.46,11.5,11.46,11.48,16000.0
2009-09-14 10:50:00,11.48,11.52,11.45,11.51,29500.0,11.48,11.52,11.45,11.51,29500.0
2009-09-14 11:00:00,11.51,11.51,11.42,11.42,51700.0,11.51,11.51,11.42,11.42,51700.0
2009-09-14 11:10:00,11.42,11.42,11.36,11.38,38800.0,11.42,11.42,11.36,11.38,38800.0
2009-09-14 11:20:00,11.38,11.45,11.38,11.43,29000.0,11.38,11.45,11.38,11.43,29000.0
2009-09-14 11:30:00,11.43,11.56,11.43,11.55,44800.0,11.43,11.56,11.43,11.55,44800.0
2009-09-14 11:40:00,11.55,11.55,11.47,11.52,51200.0,11.55,11.55,11.47,11.52,51200.0
2009-09-14 11:50:00,11.52,11.53,11.47,11.47,33700.0,11.52,11.53,11.47,11.47,33700.0
2009-09-14 12:00:00,11.47,11.48,11.39,11.39,26900.0,11.47,11.48,11.39,11.39,26900.0
2009-09-14 12:10:00,11.39,11.4,11.36,11.36,30900.0,11.39,11.4,11.36,11.36,30900.0
2009-09-14 12:20:00,11.36,11.4,11.36,11.38,14400.0,11.36,11.4,11.36,11.38,14400.0
2009-09-14 12:30:00,11.38,11.38,11.35,11.38,20700.0,11.38,11.38,11.35,11.38,20700.0
2009-09-14 12:40:00,11.39,11.39,11.38,11.39,20900.0,11.39,11.39,11.38,11.39,20900.0
2009-09-14 12:50:00,11.39,11.39,11.37,11.37,22700.0,11.39,11.39,11.37,11.37,22700.0
2009-09-14 13:00:00,11.37,11.38,11.33,11.35,35700.0,11.37,11.38,11.33,11.35,35700.0
2009-09-14 13:10:00,11.36,11.36,11.35,11.35,11500.0,11.36,11.36,11.35,11.35,11500.0
2009-09-14 13:20:00,11.36,11.36,11.35,11.36,9800.0,11.36,11.36,11.35,11.36,9800.0
2009-09-14 13:30:00,11.36,11.39,11.35,11.38,33200.0,11.36,11.39,11.35,11.38,33200.0
2009-09-14 13:40:00,11.38,11.4,11.36,11.36,26600.0,11.38,11.4,11.36,11.36,26600.0
2009-09-14 13:50:00,11.35,11.39,11.35,11.38,36300.0,11.35,11.39,11.35,11.38,36300.0
2009-09-14 14:00:00,11.39,11.43,11.39,11.42,14400.0,11.39,11.43,11.39,11.42,14400.0
2009-09-14 14:10:00,11.42,11.43,11.4,11.4,28400.0,11.42,11.43,11.4,11.4,28400.0
2009-09-14 14:20:00,11.41,11.49,11.4,11.47,28000.0,11.41,11.49,11.4,11.47,28000.0
2009-09-14 14:30:00,11.48,11.49,11.47,11.49,26000.0,11.48,11.49,11.47,11.49,26000.0
2009-09-14 14:40:00,11.49,11.54,11.48,11.53,88400.0,11.49,11.54,11.48,11.53,88400.0
2009-09-14 14:50:00,11.53,11.57,11.52,11.57,38400.0,11.53,11.57,11.52,11.57,38400.0
2009-09-14 15:00:00,11.56,11.58,11.54,11.55,50600.0,11.56,11.58,11.54,11.55,50600.0
2009-09-14 15:10:00,11.54,11.54,11.5,11.5,24100.0,11.54,11.54,11.5,11.5,24100.0
2009-09-14 15:20:00,11.51,11.54,11.48,11.48,53600.0,11.51,11.54,11.48,11.48,53600.0
2009-09-14 15:30:00,11.48,11.5,11.48,11.48,60300.0,11.48,11.5,11.48,11.48,60300.0
2009-09-14 15:40:00,11.48,11.52,11.47,11.52,42900.0,11.48,11.52,11.47,11.52,42900.0
2009-09-14 15:50:00,11.52,11.52,11.49,11.49,73400.0,11.52,11.52,11.49,11.49,73400.0
2009-09-15 09:30:00,11.51,11.69,11.51,11.65,38200.0,11.51,11.69,11.51,11.65,38200.0
2009-09-15 09:40:00,11.65,11.75,11.65,11.68,26200.0,11.65,11.75,11.65,11.68,26200.0
2009-09-15 09:50:00,11.68,11.69,11.6,11.6,21300.0,11.68,11.69,11.6,11.6,21300.0
2009-09-15 10:00:00,11.6,11.64,11.54,11.64,68400.0,11.6,11.64,11.54,11.64,68400.0
2009-09-15 10:10:00,11.63,11.68,11.58,11.58,20300.0,11.63,11.68,11.58,11.58,20300.0
2009-09-15 10:20:00,11.58,11.59,11.44,11.56,90700.0,11.58,11.59,11.44,11.56,90700.0
2009-09-15 10:30:00,11.55,11.57,11.52,11.52,35800.0,11.55,11.57,11.52,11.52,35800.0
2009-09-15 10:40:00,11.53,11.57,11.52,11.57,21400.0,11.53,11.57,11.52,11.57,21400.0
2009-09-15 10:50:00,11.57,11.58,11.56,11.56,30700.0,11.57,11.58,11.56,11.56,30700.0
2009-09-15 11:00:00,11.56,11.57,11.54,11.56,25300.0,11.56,11.57,11.54,11.56,25300.0
2009-09-15 11:10:00,11.55,11.56,11.5,11.5,34600.0,11.55,11.56,11.5,11.5,34600.0
2009-09-15 11:20:00,11.5,11.53,11.5,11.52,28900.0,11.5,11.53,11.5,11.52,28900.0
2009-09-15 11:30:00,11.53,11.56,11.52,11.54,23000.0,11.53,11.56,11.52,11.54,23000.0
2009-09-15 11:40:00,11.55,11.57,11.53,11.56,9800.0,11.55,11.57,11.53,11.56,9800.0
2009-09-15 11:50:00,11.56,11.57,11.53,11.53,20800.0,11.56,11.57,11.53,11.53,20800.0
2009-09-15 12:00:00,11.53,11.55,11.53,11.54,7300.0,11.53,11.55,11.53,11.54,7300.0
2009-09-15 12:10:00,11.54,11.55,11.52,11.52,24100.0,11.54,11.55,11.52,11.52,24100.0
2009-09-15 12:20:00,11.52,11.56,11.52,11.52,40900.0,11.52,11.56,11.52,11.52,40900.0
2009-09-15 12:30:00,11.51,11.52,11.5,11.51,9300.0,11.51,11.52,11.5,11.51,9300.0
2009-09-15 12:40:00,11.51,11.55,11.5,11.52,33700.0,11.51,11.55,11.5,11.52,33700.0
2009-09-15 12:50:00,11.52,11.53,11.52,11.52,1900.0,11.52,11.53,11.52,11.52,1900.0
2009-09-15 13:00:00,11.52,11.54,11.49,11.5,31300.0,11.52,11.54,11.49,11.5,31300.0
2009-09-15 13:10:00,11.51,11.53,11.49,11.51,38500.0,11.51,11.53,11.49,11.51,38500.0
2009-09-15 13:20:00,11.5,11.52,11.5,11.51,15500.0,11.5,11.52,11.5,11.51,15500.0
2009-09-15 13:30:00,11.51,11.53,11.5,11.52,10900.0,11.51,11.53,11.5,11.52,10900.0
2009-09-15 13:40:00,11.52,11.56,11.51,11.56,22900.0,11.52,11.56,11.51,11.56,22900.0
2009-09-15 13:50:00,11.56,11.56,11.54,11.54,7700.0,11.56,11.56,11.54,11.54,7700.0
2009-09-15 14:00:00,11.55,11.59,11.53,11.58,25700.0,11.55,11.59,11.53,11.58,25700.0
2009-09-15 14:10:00,11.59,11.59,11.57,11.57,15300.0,11.59,11.59,11.57,11.57,15300.0
2009-09-15 14:20:00,11.57,11.57,11.54,11.54,21800.0,11.57,11.57,11.54,11.54,21800.0
2009-09-15 14:30:00,11.54,11.54,11.46,11.46,17100.0,11.54,11.54,11.46,11.46,17100.0
2009-09-15 14:40:00,11.46,11.48,11.46,11.48,11700.0,11.46,11.48,11.46,11.48,11700.0
2009-09-15 14:50:00,11.47,11.48,11.46,11.47,18400.0,11.47,11.48,11.46,11.47,18400.0
2009-09-15 15:00:00,11.47,11.49,11.43,11.46,64900.0,11.47,11.49,11.43,11.46,64900.0
2009-09-15 15:10:00,11.45,11.47,11.45,11.46,22900.0,11.45,11.47,11.45,11.46,22900.0
2009-09-15 15:20:00,11.47,11.52,11.47,11.5,50200.0,11.47,11.52,11.47,11.5,50200.0
2009-09-15 15:30:00,11.5,11.51,11.47,11.48,26200.0,11.5,11.51,11.47,11.48,26200.0
2009-09-15 15:40:00,11.48,11.48,11.45,11.47,26100.0,11.48,11.48,11.45,11.47,26100.0
2009-09-15 15:50:00,11.47,11.48,11.45,11.48,109800.0,11.47,11.48,11.45,11.48,109800.0
2009-09-16 09:30:00,12.11,12.15,11.78,11.95,237400.0,12.11,12.15,11.78,11.95,237400.0
2009-09-16 09:40:00,11.95,12.03,11.85,11.94,205400.0,11.95,12.03,11.85,11.94,205400.0
2009-09-16 09:50:00,11.95,12.09,11.91,12.02,159400.0,11.95,12.09,11.91,12.02,159400.0
2009-09-16 10:00:00,12.02,12.18,12.02,12.14,90300.0,12.02,12.18,12.02,12.14,90300.0
2009-09-16 10:10:00,12.14,12.18,12.13,12.16,41000.0,12.14,12.18,12.13,12.16,41000.0
2009-09-16 10:20:00,12.15,12.17,12.1,12.1,27000.0,12.15,12.17,12.1,12.1,27000.0
2009-09-16 10:30:00,12.11,12.13,12.07,12.1,48000.0,12.11,12.13,12.07,12.1,48000.0
2009-09-16 10:40:00,12.1,12.1,12.05,12.05,15700.0,12.1,12.1,12.05,12.05,15700.0
2009-09-16 10:50:00,12.05,12.07,11.91,11.94,57300.0,12.05,12.07,11.91,11.94,57300.0
2009-09-16 11:00:00,11.94,11.96,11.91,11.95,15700.0,11.94,11.96,11.91,11.95,15700.0
2009-09-16 11:10:00,11.95,12.0,11.94,11.99,28600.0,11.95,12.0,11.94,11.99,28600.0
2009-09-16 11:20:00,11.99,12.0,11.95,11.97,50900.0,11.99,12.0,11.95,11.97,50900.0
2009-09-16 11:30:00,11.97,12.04,11.97,12.0,42600.0,11.97,12.04,11.97,12.0,42600.0
2009-09-16 11:40:00,12.0,12.09,12.0,12.02,37300.0,12.0,12.09,12.0,12.02,37300.0
2009-09-16 11:50:00,12.02,12.06,12.0,12.0,25500.0,12.02,12.06,12.0,12.0,25500.0
2009-09-16 12:00:00,12.0,12.06,12.0,12.01,52800.0,12.0,12.06,12.0,12.01,52800.0
2009-09-16 12:10:00,12.01,12.02,11.99,12.01,30300.0,12.01,12.02,11.99,12.01,30300.0
2009-09-16 12:20:00,12.02,12.02,11.99,12.0,19500.0,12.02,12.02,11.99,12.0,19500.0
2009-09-16 12:30:00,12.0,12.0,11.96,11.97,17600.0,12.0,12.0,11.96,11.97,17600.0
2009-09-16 12:40:00,11.98,12.02,11.98,12.0,21700.0,11.98,12.02,11.98,12.0,21700.0
2009-09-16 12:50:00,11.99,12.01,11.99,12.0,24300.0,11.99,12.01,11.99,12.0,24300.0
2009-09-16 13:00:00,12.0,12.0,11.98,11.99,34700.0,12.0,12.0,11.98,11.99,34700.0
2009-09-16 13:10:00,11.98,12.08,11.98,12.07,34500.0,11.98,12.08,11.98,12.07,34500.0
2009-09-16 13:20:00,12.07,12.1,12.07,12.09,15100.0,12.07,12.1,12.07,12.09,15100.0
2009-09-16 13:30:00,12.09,12.11,12.05,12.1,37700.0,12.09,12.11,12.05,12.1,37700.0
2009-09-16 13:40:00,12.1,12.13,12.09,12.11,32300.0,12.1,12.13,12.09,12.11,32300.0
2009-09-16 13:50:00,12.11,12.11,12.06,12.08,36400.0,12.11,12.11,12.06,12.08,36400.0
2009-09-16 14:00:00,12.07,12.11,12.07,12.1,12800.0,12.07,12.11,12.07,12.1,12800.0
2009-09-16 14:10:00,12.11,12.17,12.1,12.15,48500.0,12.11,12.17,12.1,12.15,48500.0
2009-09-16 14:20:00,12.15,12.21,12.14,12.2,162200.0,12.15,12.21,12.14,12.2,162200.0
2009-09-16 14:30:00,12.2,12.21,12.18,12.19,122300.0,12.2,12.21,12.18,12.19,122300.0
2009-09-16 14:40:00,12.18,12.18,12.13,12.17,71400.0,12.18,12.18,12.13,12.17,71400.0
2009-09-16 14:50:00,12.17,12.18,12.1,12.11,120100.0,12.17,12.18,12.1,12.11,120100.0
2009-09-16 15:00:00,12.1,12.17,12.1,12.14,78600.0,12.1,12.17,12.1,12.14,78600.0
2009-09-16 15:10:00,12.15,12.16,12.1,12.14,90800.0,12.15,12.16,12.1,12.14,90800.0
2009-09-16 15:20:00,12.15,12.16,12.1,12.15,85700.0,12.15,12.16,12.1,12.15,85700.0
2009-09-16 15:30:00,12.14,12.16,12.11,12.11,76500.0,12.14,12.16,12.11,12.11,76500.0
2009-09-16 15:40:00,12.12,12.15,12.09,12.1,258100.0,12.12,12.15,12.09,12.1,258100.0
2009-09-16 15:50:00,12.09,12.12,12.07,12.12,234800.0,12.09,12.12,12.07,12.12,234800.0
2009-09-17 09:30:00,12.07,12.14,12.03,12.05,33800.0,12.07,12.14,12.03,12.05,33800.0
2009-09-17 09:40:00,12.03,12.04,11.94,11.97,29000.0,12.03,12.04,11.94,11.97,29000.0
2009-09-17 09:50:00,11.96,12.02,11.96,12.02,29800.0,11.96,12.02,11.96,12.02,29800.0
2009-09-17 10:00:00,12.03,12.1,12.0,12.08,34200.0,12.03,12.1,12.0,12.08,34200.0
2009-09-17 10:10:00,12.09,12.09,11.98,11.99,44200.0,12.09,12.09,11.98,11.99,44200.0
2009-09-17 10:20:00,12.0,12.0,11.84,11.87,62800.0,12.0,12.0,11.84,11.87,62800.0
2009-09-17 10:30:00,11.87,11.9,11.85,11.86,42600.0,11.87,11.9,11.85,11.86,42600.0
2009-09-17 10:40:00,11.86,11.88,11.81,11.82,38100.0,11.86,11.88,11.81,11.82,38100.0
2009-09-17 10:50:00,11.82,11.84,11.78,11.79,75000.0,11.82,11.84,11.78,11.79,75000.0
2009-09-17 11:00:00,11.8,11.82,11.8,11.82,35800.0,11.8,11.82,11.8,11.82,35800.0
2009-09-17 11:10:00,11.82,11.84,11.78,11.83,34900.0,11.82,11.84,11.78,11.83,34900.0
2009-09-17 11:20:00,11.82,11.84,11.8,11.83,31300.0,11.82,11.84,11.8,11.83,31300.0
2009-09-17 11:30:00,11.84,11.92,11.8,11.8,53300.0,11.84,11.92,11.8,11.8,53300.0
2009-09-17 11:40:00,11.8,11.88,11.8,11.85,108400.0,11.8,11.88,11.8,11.85,108400.0
2009-09-17 11:50:00,11.85,11.85,11.78,11.78,29400.0,11.85,11.85,11.78,11.78,29400.0
2009-09-17 12:00:00,11.78,11.81,11.73,11.73,56000.0,11.78,11.81,11.73,11.73,56000.0
2009-09-17 12:10:00,11.74,11.77,11.68,11.74,57900.0,11.74,11.77,11.68,11.74,57900.0
2009-09-17 12:20:00,11.74,11.77,11.69,11.71,24700.0,11.74,11.77,11.69,11.71,24700.0
2009-09-17 12:30:00,11.72,11.78,11.69,11.71,30500.0,11.72,11.78,11.69,11.71,30500.0
2009-09-17 12:40:00,11.71,11.72,11.59,11.6,54800.0,11.71,11.72,11.59,11.6,54800.0
2009-09-17 12:50:00,11.61,11.68,11.61,11.67,20200.0,11.61,11.68,11.61,11.67,20200.0
2009-09-17 13:00:00,11.67,11.7,11.66,11.7,18000.0,11.67,11.7,11.66,11.7,18000.0
2009-09-17 13:10:00,11.71,11.72,11.69,11.72,23200.0,11.71,11.72,11.69,11.72,23200.0
2009-09-17 13:20:00,11.71,11.72,11.67,11.71,54700.0,11.71,11.72,11.67,11.71,54700.0
2009-09-17 13:30:00,11.7,11.72,11.68,11.68,29700.0,11.7,11.72,11.68,11.68,29700.0
2009-09-17 13:40:00,11.68,11.75,11.68,11.75,29400.0,11.68,11.75,11.68,11.75,29400.0
2009-09-17 13:50:00,11.75,11.76,11.7,11.74,39500.0,11.75,11.76,11.7,11.74,39500.0
2009-09-17 14:00:00,11.74,11.76,11.72,11.72,34500.0,11.74,11.76,11.72,11.72,34500.0
2009-09-17 14:10:00,11.71,11.77,11.71,11.73,25500.0,11.71,11.77,11.71,11.73,25500.0
2009-09-17 14:20:00,11.71,11.77,11.71,11.77,32000.0,11.71,11.77,11.71,11.77,32000.0
2009-09-17 14:30:00,11.77,11.81,11.77,11.79,52200.0,11.77,11.81,11.77,11.79,52200.0
2009-09-17 14:40:00,11.8,11.8,11.75,11.76,36800.0,11.8,11.8,11.75,11.76,36800.0
2009-09-17 14:50:00,11.75,11.78,11.72,11.75,51400.0,11.75,11.78,11.72,11.75,51400.0
2009-09-17 15:00:00,11.75,11.76,11.71,11.71,41500.0,11.75,11.76,11.71,11.71,41500.0
2009-09-17 15:10:00,11.71,11.72,11.71,11.71,35800.0,11.71,11.72,11.71,11.71,35800.0
2009-09-17 15:20:00,11.72,11.74,11.69,11.69,85200.0,11.72,11.74,11.69,11.69,85200.0
2009-09-17 15:30:00,11.69,11.7,11.64,11.66,140000.0,11.69,11.7,11.64,11.66,140000.0
2009-09-17 15:40:00,11.66,11.67,11.64,11.64,97800.0,11.66,11.67,11.64,11.64,97800.0
2009-09-17 15:50:00,11.64,11.65,11.63,11.64,142500.0,11.64,11.65,11.63,11.64,142500.0
2009-09-18 09:30:00,11.7,11.77,11.6,11.67,200900.0,11.7,11.77,11.6,11.67,200900.0
2009-09-18 09:40:00,11.71,11.72,11.65,11.68,11800.0,11.71,11.72,11.65,11.68,11800.0
2009-09-18 09:50:00,11.66,11.67,11.55,11.55,10700.0,11.66,11.67,11.55,11.55,10700.0
2009-09-18 10:00:00,11.55,11.55,11.5,11.51,17500.0,11.55,11.55,11.5,11.51,17500.0
2009-09-18 10:10:00,11.51,11.51,11.48,11.48,15700.0,11.51,11.51,11.48,11.48,15700.0
2009-09-18 10:20:00,11.48,11.52,11.47,11.52,21700.0,11.48,11.52,11.47,11.52,21700.0
2009-09-18 10:30:00,11.52,11.55,11.52,11.55,27200.0,11.52,11.55,11.52,11.55,27200.0
2009-09-18 10:40:00,11.54,11.61,11.54,11.6,13000.0,11.54,11.61,11.54,11.6,13000.0
2009-09-18 10:50:00,11.6,11.61,11.55,11.61,21500.0,11.6,11.61,11.55,11.61,21500.0
2009-09-18 11:00:00,11.61,11.64,11.61,11.63,46600.0,11.61,11.64,11.61,11.63,46600.0
2009-09-18 11:10:00,11.62,11.64,11.61,11.62,9800.0,11.62,11.64,11.61,11.62,9800.0
2009-09-18 11:20:00,11.62,11.63,11.61,11.62,5400.0,11.62,11.63,11.61,11.62,5400.0
2009-09-18 11:30:00,11.63,11.69,11.62,11.68,24300.0,11.63,11.69,11.62,11.68,24300.0
2009-09-18 11:40:00,11.69,11.73,11.69,11.71,10200.0,11.69,11.73,11.69,11.71,10200.0
2009-09-18 11:50:00,11.7,11.75,11.7,11.75,23000.0,11.7,11.75,11.7,11.75,23000.0
2009-09-18 12:00:00,11.75,11.75,11.72,11.74,32900.0,11.75,11.75,11.72,11.74,32900.0
2009-09-18 12:10:00,11.74,11.81,11.73,11.81,14700.0,11.74,11.81,11.73,11.81,14700.0
2009-09-18 12:20:00,11.8,11.81,11.76,11.76,7300.0,11.8,11.81,11.76,11.76,7300.0
2009-09-18 12:30:00,11.77,11.8,11.77,11.8,55500.0,11.77,11.8,11.77,11.8,55500.0
2009-09-18 12:40:00,11.8,11.82,11.8,11.82,7200.0,11.8,11.82,11.8,11.82,7200.0
2009-09-18 12:50:00,11.81,11.82,11.79,11.8,10900.0,11.81,11.82,11.79,11.8,10900.0
2009-09-18 13:00:00,11.79,11.85,11.79,11.84,31000.0,11.79,11.85,11.79,11.84,31000.0
2009-09-18 13:10:00,11.83,11.84,11.82,11.82,5200.0,11.83,11.84,11.82,11.82,5200.0
2009-09-18 13:20:00,11.81,11.84,11.8,11.81,12600.0,11.81,11.84,11.8,11.81,12600.0
2009-09-18 13:30:00,11.81,11.84,11.81,11.84,12900.0,11.81,11.84,11.81,11.84,12900.0
2009-09-18 13:40:00,11.84,11.84,11.8,11.82,13800.0,11.84,11.84,11.8,11.82,13800.0
2009-09-18 13:50:00,11.81,11.82,11.8,11.81,10600.0,11.81,11.82,11.8,11.81,10600.0
2009-09-18 14:00:00,11.81,11.81,11.79,11.8,3300.0,11.81,11.81,11.79,11.8,3300.0
2009-09-18 14:10:00,11.8,11.81,11.78,11.8,14200.0,11.8,11.81,11.78,11.8,14200.0
2009-09-18 14:20:00,11.8,11.81,11.79,11.81,16900.0,11.8,11.81,11.79,11.81,16900.0
2009-09-18 14:30:00,11.8,11.8,11.75,11.75,12000.0,11.8,11.8,11.75,11.75,12000.0
2009-09-18 14:40:00,11.75,11.77,11.74,11.75,18300.0,11.75,11.77,11.74,11.75,18300.0
2009-09-18 14:50:00,11.74,11.75,11.71,11.72,16900.0,11.74,11.75,11.71,11.72,16900.0
2009-09-18 15:00:00,11.72,11.72,11.71,11.72,12400.0,11.72,11.72,11.71,11.72,12400.0
2009-09-18 15:10:00,11.71,11.75,11.71,11.74,18800.0,11.71,11.75,11.71,11.74,18800.0
2009-09-18 15:20:00,11.75,11.75,11.71,11.72,45200.0,11.75,11.75,11.71,11.72,45200.0
2009-09-18 15:30:00,11.72,11.74,11.69,11.72,73100.0,11.72,11.74,11.69,11.72,73100.0
2009-09-18 15:40:00,11.71,11.73,11.69,11.71,54500.0,11.71,11.73,11.69,11.71,54500.0
2009-09-18 15:50:00,11.71,11.76,11.71,11.73,163900.0,11.71,11.76,11.71,11.73,163900.0
2009-09-21 09:30:00,11.31,11.43,11.16,11.3,145700.0,11.31,11.43,11.16,11.3,145700.0
2009-09-21 09:40:00,11.3,11.62,11.29,11.62,153900.0,11.3,11.62,11.29,11.62,153900.0
2009-09-21 09:50:00,11.38,11.63,11.35,11.35,219800.0,11.38,11.63,11.35,11.35,219800.0
2009-09-21 10:00:00,11.35,11.36,11.11,11.12,107700.0,11.35,11.36,11.11,11.12,107700.0
2009-09-21 10:10:00,11.11,11.2,11.05,11.15,64700.0,11.11,11.2,11.05,11.15,64700.0
2009-09-21 10:20:00,11.16,11.24,11.06,11.07,61600.0,11.16,11.24,11.06,11.07,61600.0
2009-09-21 10:30:00,11.06,11.2,11.04,11.17,84600.0,11.06,11.2,11.04,11.17,84600.0
2009-09-21 10:40:00,11.17,11.17,11.08,11.13,71600.0,11.17,11.17,11.08,11.13,71600.0
2009-09-21 10:50:00,11.14,11.21,11.08,11.14,39100.0,11.14,11.21,11.08,11.14,39100.0
2009-09-21 11:00:00,11.14,11.17,11.08,11.1,54800.0,11.14,11.17,11.08,11.1,54800.0
2009-09-21 11:10:00,11.1,11.11,10.99,11.02,201000.0,11.1,11.11,10.99,11.02,201000.0
2009-09-21 11:20:00,11.02,11.12,11.01,11.09,120100.0,11.02,11.12,11.01,11.09,120100.0
2009-09-21 11:30:00,11.09,11.22,11.09,11.13,122200.0,11.09,11.22,11.09,11.13,122200.0
2009-09-21 11:40:00,11.14,11.14,11.09,11.1,50300.0,11.14,11.14,11.09,11.1,50300.0
2009-09-21 11:50:00,11.11,11.12,11.07,11.09,101500.0,11.11,11.12,11.07,11.09,101500.0
2009-09-21 12:00:00,11.1,11.12,11.08,11.09,74400.0,11.1,11.12,11.08,11.09,74400.0
2009-09-21 12:10:00,11.09,11.12,11.04,11.06,87200.0,11.09,11.12,11.04,11.06,87200.0
2009-09-21 12:20:00,11.05,11.08,11.04,11.07,93700.0,11.05,11.08,11.04,11.07,93700.0
2009-09-21 12:30:00,11.07,11.12,11.06,11.12,50700.0,11.07,11.12,11.06,11.12,50700.0
2009-09-21 12:40:00,11.12,11.13,11.11,11.13,18800.0,11.12,11.13,11.11,11.13,18800.0
2009-09-21 12:50:00,11.13,11.14,11.1,11.1,72900.0,11.13,11.14,11.1,11.1,72900.0
2009-09-21 13:00:00,11.11,11.12,11.05,11.11,73900.0,11.11,11.12,11.05,11.11,73900.0
2009-09-21 13:10:00,11.12,11.12,11.11,11.11,15300.0,11.12,11.12,11.11,11.11,15300.0
2009-09-21 13:20:00,11.12,11.15,11.11,11.15,18800.0,11.12,11.15,11.11,11.15,18800.0
2009-09-21 13:30:00,11.15,11.16,11.15,11.16,18300.0,11.15,11.16,11.15,11.16,18300.0
2009-09-21 13:40:00,11.16,11.2,11.15,11.19,40200.0,11.16,11.2,11.15,11.19,40200.0
2009-09-21 13:50:00,11.19,11.2,11.18,11.2,104300.0,11.19,11.2,11.18,11.2,104300.0
2009-09-21 14:00:00,11.2,11.22,11.17,11.17,37500.0,11.2,11.22,11.17,11.17,37500.0
2009-09-21 14:10:00,11.18,11.19,11.16,11.18,27500.0,11.18,11.19,11.16,11.18,27500.0
2009-09-21 14:20:00,11.19,11.22,11.18,11.2,151400.0,11.19,11.22,11.18,11.2,151400.0
2009-09-21 14:30:00,11.2,11.22,11.19,11.2,54700.0,11.2,11.22,11.19,11.2,54700.0
2009-09-21 14:40:00,11.2,11.26,11.19,11.24,64300.0,11.2,11.26,11.19,11.24,64300.0
2009-09-21 14:50:00,11.25,11.29,11.21,11.22,90100.0,11.25,11.29,11.21,11.22,90100.0
2009-09-21 15:00:00,11.21,11.24,11.19,11.2,64000.0,11.21,11.24,11.19,11.2,64000.0
2009-09-21 15:10:00,11.19,11.2,11.12,11.14,206800.0,11.19,11.2,11.12,11.14,206800.0
2009-09-21 15:20:00,11.15,11.18,11.14,11.17,73400.0,11.15,11.18,11.14,11.17,73400.0
2009-09-21 15:30:00,11.17,11.19,11.12,11.18,80200.0,11.17,11.19,11.12,11.18,80200.0
2009-09-21 15:40:00,11.19,11.2,11.18,11.2,71300.0,11.19,11.2,11.18,11.2,71300.0
2009-09-21 15:50:00,11.19,11.2,11.15,11.15,218100.0,11.19,11.2,11.15,11.15,218100.0
2009-09-22 09:30:00,11.23,11.51,11.19,11.3,125700.0,11.23,11.51,11.19,11.3,125700.0
2009-09-22 09:40:00,11.3,11.37,11.25,11.31,66800.0,11.3,11.37,11.25,11.31,66800.0
2009-09-22 09:50:00,11.31,11.42,11.27,11.3,60800.0,11.31,11.42,11.27,11.3,60800.0
2009-09-22 10:00:00,11.31,11.47,11.26,11.47,94000.0,11.31,11.47,11.26,11.47,94000.0
2009-09-22 10:10:00,11.47,11.54,11.47,11.53,78900.0,11.47,11.54,11.47,11.53,78900.0
2009-09-22 10:20:00,11.49,11.52,11.4,11.4,63300.0,11.49,11.52,11.4,11.4,63300.0
2009-09-22 10:30:00,11.4,11.44,11.37,11.43,37000.0,11.4,11.44,11.37,11.43,37000.0
2009-09-22 10:40:00,11.43,11.44,11.42,11.42,14900.0,11.43,11.44,11.42,11.42,14900.0
2009-09-22 10:50:00,11.42,11.54,11.42,11.47,59200.0,11.42,11.54,11.42,11.47,59200.0
2009-09-22 11:00:00,11.47,11.5,11.44,11.46,41600.0,11.47,11.5,11.44,11.46,41600.0
2009-09-22 11:10:00,11.48,11.55,11.45,11.52,100900.0,11.48,11.55,11.45,11.52,100900.0
2009-09-22 11:20:00,11.53,11.53,11.45,11.45,22900.0,11.53,11.53,11.45,11.45,22900.0
2009-09-22 11:30:00,11.46,11.49,11.45,11.46,13100.0,11.46,11.49,11.45,11.46,13100.0
2009-09-22 11:40:00,11.46,11.79,11.46,11.72,353900.0,11.46,11.79,11.46,11.72,353900.0
2009-09-22 11:50:00,11.71,11.72,11.61,11.63,164200.0,11.71,11.72,11.61,11.63,164200.0
2009-09-22 12:00:00,11.64,11.69,11.63,11.67,123500.0,11.64,11.69,11.63,11.67,123500.0
2009-09-22 12:10:00,11.67,11.69,11.63,11.67,33000.0,11.67,11.69,11.63,11.67,33000.0
2009-09-22 12:20:00,11.67,11.7,11.63,11.66,40500.0,11.67,11.7,11.63,11.66,40500.0
2009-09-22 12:30:00,11.66,11.66,11.61,11.61,25100.0,11.66,11.66,11.61,11.61,25100.0
2009-09-22 12:40:00,11.61,11.63,11.54,11.58,58800.0,11.61,11.63,11.54,11.58,58800.0
2009-09-22 12:50:00,11.58,11.65,11.58,11.61,37800.0,11.58,11.65,11.58,11.61,37800.0
2009-09-22 13:00:00,11.61,11.62,11.58,11.58,23300.0,11.61,11.62,11.58,11.58,23300.0
2009-09-22 13:10:00,11.59,11.64,11.56,11.61,32400.0,11.59,11.64,11.56,11.61,32400.0
2009-09-22 13:20:00,11.62,11.64,11.56,11.62,88000.0,11.62,11.64,11.56,11.62,88000.0
2009-09-22 13:30:00,11.62,11.63,11.6,11.63,34900.0,11.62,11.63,11.6,11.63,34900.0
2009-09-22 13:40:00,11.62,11.68,11.61,11.68,40300.0,11.62,11.68,11.61,11.68,40300.0
2009-09-22 13:50:00,11.68,11.69,11.6,11.61,39600.0,11.68,11.69,11.6,11.61,39600.0
2009-09-22 14:00:00,11.61,11.67,11.61,11.67,9100.0,11.61,11.67,11.61,11.67,9100.0
2009-09-22 14:10:00,11.66,11.67,11.6,11.65,27400.0,11.66,11.67,11.6,11.65,27400.0
2009-09-22 14:20:00,11.66,11.66,11.61,11.61,14000.0,11.66,11.66,11.61,11.61,14000.0
2009-09-22 14:30:00,11.62,11.65,11.62,11.64,17600.0,11.62,11.65,11.62,11.64,17600.0
2009-09-22 14:40:00,11.64,11.66,11.62,11.62,24200.0,11.64,11.66,11.62,11.62,24200.0
2009-09-22 14:50:00,11.62,11.66,11.61,11.65,24700.0,11.62,11.66,11.61,11.65,24700.0
2009-09-22 15:00:00,11.66,11.71,11.65,11.69,151700.0,11.66,11.71,11.65,11.69,151700.0
2009-09-22 15:10:00,11.69,11.72,11.66,11.71,45000.0,11.69,11.72,11.66,11.71,45000.0
2009-09-22 15:20:00,11.71,11.74,11.7,11.72,52400.0,11.71,11.74,11.7,11.72,52400.0
2009-09-22 15:30:00,11.72,11.75,11.71,11.71,38600.0,11.72,11.75,11.71,11.71,38600.0
2009-09-22 15:40:00,11.71,11.73,11.68,11.69,64500.0,11.71,11.73,11.68,11.69,64500.0
2009-09-22 15:50:00,11.69,11.72,11.68,11.72,125600.0,11.69,11.72,11.68,11.72,125600.0
2009-09-23 09:30:00,11.68,11.73,11.62,11.73,28000.0,11.68,11.73,11.62,11.73,28000.0
2009-09-23 09:40:00,11.73,11.92,11.73,11.92,48400.0,11.73,11.92,11.73,11.92,48400.0
2009-09-23 09:50:00,11.92,11.92,11.78,11.83,39100.0,11.92,11.92,11.78,11.83,39100.0
2009-09-23 10:00:00,11.84,11.85,11.76,11.83,34600.0,11.84,11.85,11.76,11.83,34600.0
2009-09-23 10:10:00,11.83,11.91,11.8,11.9,30500.0,11.83,11.91,11.8,11.9,30500.0
2009-09-23 10:20:00,11.9,11.9,11.82,11.84,34700.0,11.9,11.9,11.82,11.84,34700.0
2009-09-23 10:30:00,11.84,11.84,11.73,11.73,45700.0,11.84,11.84,11.73,11.73,45700.0
2009-09-23 10:40:00,11.73,11.75,11.69,11.75,36000.0,11.73,11.75,11.69,11.75,36000.0
2009-09-23 10:50:00,11.75,11.78,11.71,11.75,53700.0,11.75,11.78,11.71,11.75,53700.0
2009-09-23 11:00:00,11.75,11.78,11.74,11.76,50500.0,11.75,11.78,11.74,11.76,50500.0
2009-09-23 11:10:00,11.76,11.82,11.73,11.81,57200.0,11.76,11.82,11.73,11.81,57200.0
2009-09-23 11:20:00,11.82,11.92,11.82,11.92,108700.0,11.82,11.92,11.82,11.92,108700.0
2009-09-23 11:30:00,11.92,11.93,11.85,11.85,28800.0,11.92,11.93,11.85,11.85,28800.0
2009-09-23 11:40:00,11.86,11.9,11.84,11.88,22600.0,11.86,11.9,11.84,11.88,22600.0
2009-09-23 11:50:00,11.89,11.89,11.84,11.84,17800.0,11.89,11.89,11.84,11.84,17800.0
2009-09-23 12:00:00,11.85,11.86,11.82,11.82,18100.0,11.85,11.86,11.82,11.82,18100.0
2009-09-23 12:10:00,11.82,11.83,11.74,11.75,34400.0,11.82,11.83,11.74,11.75,34400.0
2009-09-23 12:20:00,11.75,11.81,11.74,11.8,36400.0,11.75,11.81,11.74,11.8,36400.0
2009-09-23 12:30:00,11.81,11.82,11.77,11.8,20700.0,11.81,11.82,11.77,11.8,20700.0
2009-09-23 12:40:00,11.8,11.86,11.79,11.84,36400.0,11.8,11.86,11.79,11.84,36400.0
2009-09-23 12:50:00,11.84,11.84,11.79,11.81,26800.0,11.84,11.84,11.79,11.81,26800.0
2009-09-23 13:00:00,11.82,11.85,11.81,11.82,33200.0,11.82,11.85,11.81,11.82,33200.0
2009-09-23 13:10:00,11.82,11.88,11.82,11.86,36000.0,11.82,11.88,11.82,11.86,36000.0
2009-09-23 13:20:00,11.86,11.86,11.82,11.82,19700.0,11.86,11.86,11.82,11.82,19700.0
2009-09-23 13:30:00,11.82,11.85,11.79,11.85,24000.0,11.82,11.85,11.79,11.85,24000.0
2009-09-23 13:40:00,11.85,11.85,11.82,11.82,12000.0,11.85,11.85,11.82,11.82,12000.0
2009-09-23 13:50:00,11.82,11.85,11.8,11.83,23200.0,11.82,11.85,11.8,11.83,23200.0
2009-09-23 14:00:00,11.83,11.85,11.8,11.81,32100.0,11.83,11.85,11.8,11.81,32100.0
2009-09-23 14:10:00,11.82,11.88,11.77,11.85,38000.0,11.82,11.88,11.77,11.85,38000.0
2009-09-23 14:20:00,11.86,11.94,11.78,11.89,94100.0,11.86,11.94,11.78,11.89,94100.0
2009-09-23 14:30:00,11.89,11.96,11.85,11.94,54700.0,11.89,11.96,11.85,11.94,54700.0
2009-09-23 14:40:00,11.95,11.96,11.84,11.89,40100.0,11.95,11.96,11.84,11.89,40100.0
2009-09-23 14:50:00,11.89,12.02,11.89,11.93,101000.0,11.89,12.02,11.89,11.93,101000.0
2009-09-23 15:00:00,11.94,12.02,11.94,11.97,56400.0,11.94,12.02,11.94,11.97,56400.0
2009-09-23 15:10:00,11.97,11.98,11.85,11.85,74000.0,11.97,11.98,11.85,11.85,74000.0
2009-09-23 15:20:00,11.86,11.94,11.84,11.84,141000.0,11.86,11.94,11.84,11.84,141000.0
2009-09-23 15:30:00,11.84,11.85,11.77,11.78,89200.0,11.84,11.85,11.77,11.78,89200.0
2009-09-23 15:40:00,11.79,11.81,11.75,11.75,73800.0,11.79,11.81,11.75,11.75,73800.0
2009-09-23 15:50:00,11.76,11.79,11.73,11.74,193100.0,11.76,11.79,11.73,11.74,193100.0
2009-09-24 09:30:00,11.73,11.87,11.72,11.76,48200.0,11.73,11.87,11.72,11.76,48200.0
2009-09-24 09:40:00,11.77,11.77,11.7,11.72,19600.0,11.77,11.77,11.7,11.72,19600.0
2009-09-24 09:50:00,11.73,11.76,11.7,11.7,22700.0,11.73,11.76,11.7,11.7,22700.0
2009-09-24 10:00:00,11.7,11.73,11.63,11.64,64000.0,11.7,11.73,11.63,11.64,64000.0
2009-09-24 10:10:00,11.65,11.66,11.52,11.57,30200.0,11.65,11.66,11.52,11.57,30200.0
2009-09-24 10:20:00,11.57,11.64,11.54,11.55,49200.0,11.57,11.64,11.54,11.55,49200.0
2009-09-24 10:30:00,11.55,11.55,11.49,11.5,32200.0,11.55,11.55,11.49,11.5,32200.0
2009-09-24 10:40:00,11.5,11.51,11.42,11.51,32600.0,11.5,11.51,11.42,11.51,32600.0
2009-09-24 10:50:00,11.52,11.53,11.46,11.46,29600.0,11.52,11.53,11.46,11.46,29600.0
2009-09-24 11:00:00,11.47,11.47,11.4,11.43,28600.0,11.47,11.47,11.4,11.43,28600.0
2009-09-24 11:10:00,11.43,11.51,11.42,11.47,24600.0,11.43,11.51,11.42,11.47,24600.0
2009-09-24 11:20:00,11.48,11.48,11.44,11.45,17500.0,11.48,11.48,11.44,11.45,17500.0
2009-09-24 11:30:00,11.45,11.47,11.44,11.44,6600.0,11.45,11.47,11.44,11.44,6600.0
2009-09-24 11:40:00,11.44,11.46,11.43,11.43,9100.0,11.44,11.46,11.43,11.43,9100.0
2009-09-24 11:50:00,11.43,11.43,11.35,11.39,18000.0,11.43,11.43,11.35,11.39,18000.0
2009-09-24 12:00:00,11.39,11.41,11.38,11.38,8600.0,11.39,11.41,11.38,11.38,8600.0
2009-09-24 12:10:00,11.39,11.39,11.36,11.36,4900.0,11.39,11.39,11.36,11.36,4900.0
2009-09-24 12:20:00,11.36,11.36,11.33,11.34,18400.0,11.36,11.36,11.33,11.34,18400.0
2009-09-24 12:30:00,11.33,11.38,11.3,11.38,33300.0,11.33,11.38,11.3,11.38,33300.0
2009-09-24 12:40:00,11.37,11.4,11.36,11.4,13000.0,11.37,11.4,11.36,11.4,13000.0
2009-09-24 12:50:00,11.41,11.43,11.41,11.42,6300.0,11.41,11.43,11.41,11.42,6300.0
2009-09-24 13:00:00,11.41,11.45,11.39,11.4,17700.0,11.41,11.45,11.39,11.4,17700.0
2009-09-24 13:10:00,11.4,11.41,11.38,11.41,32600.0,11.4,11.41,11.38,11.41,32600.0
2009-09-24 13:20:00,11.41,11.42,11.4,11.42,2100.0,11.41,11.42,11.4,11.42,2100.0
2009-09-24 13:30:00,11.42,11.42,11.41,11.41,10600.0,11.42,11.42,11.41,11.41,10600.0
2009-09-24 13:40:00,11.41,11.44,11.39,11.42,19300.0,11.41,11.44,11.39,11.42,19300.0
2009-09-24 13:50:00,11.43,11.43,11.4,11.41,4800.0,11.43,11.43,11.4,11.41,4800.0
2009-09-24 14:00:00,11.4,11.43,11.4,11.4,10400.0,11.4,11.43,11.4,11.4,10400.0
2009-09-24 14:10:00,11.39,11.43,11.39,11.42,6700.0,11.39,11.43,11.39,11.42,6700.0
2009-09-24 14:20:00,11.42,11.42,11.36,11.41,7100.0,11.42,11.42,11.36,11.41,7100.0
2009-09-24 14:30:00,11.41,11.46,11.41,11.46,10100.0,11.41,11.46,11.41,11.46,10100.0
2009-09-24 14:40:00,11.45,11.45,11.36,11.42,38900.0,11.45,11.45,11.36,11.42,38900.0
2009-09-24 14:50:00,11.42,11.46,11.41,11.41,29200.0,11.42,11.46,11.41,11.41,29200.0
2009-09-24 15:00:00,11.42,11.49,11.42,11.48,35200.0,11.42,11.49,11.42,11.48,35200.0
2009-09-24 15:10:00,11.49,11.5,11.43,11.43,30400.0,11.49,11.5,11.43,11.43,30400.0
2009-09-24 15:20:00,11.43,11.46,11.38,11.38,71700.0,11.43,11.46,11.38,11.38,71700.0
2009-09-24 15:30:00,11.39,11.44,11.39,11.41,20600.0,11.39,11.44,11.39,11.41,20600.0
2009-09-24 15:40:00,11.41,11.45,11.4,11.44,27200.0,11.41,11.45,11.4,11.44,27200.0
2009-09-24 15:50:00,11.45,11.47,11.42,11.43,102900.0,11.45,11.47,11.42,11.43,102900.0
2009-09-25 09:30:00,11.42,11.42,11.22,11.27,23500.0,11.42,11.42,11.22,11.27,23500.0
2009-09-25 09:40:00,11.25,11.36,11.25,11.3,15300.0,11.25,11.36,11.25,11.3,15300.0
2009-09-25 09:50:00,11.3,11.36,11.28,11.33,15600.0,11.3,11.36,11.28,11.33,15600.0
2009-09-25 10:00:00,11.32,11.34,11.25,11.33,23700.0,11.32,11.34,11.25,11.33,23700.0
2009-09-25 10:10:00,11.32,11.38,11.32,11.38,8000.0,11.32,11.38,11.32,11.38,8000.0
2009-09-25 10:20:00,11.36,11.38,11.34,11.36,14800.0,11.36,11.38,11.34,11.36,14800.0
2009-09-25 10:30:00,11.36,11.38,11.31,11.32,18000.0,11.36,11.38,11.31,11.32,18000.0
2009-09-25 10:40:00,11.33,11.33,11.27,11.28,18200.0,11.33,11.33,11.27,11.28,18200.0
2009-09-25 10:50:00,11.28,11.3,11.24,11.24,48500.0,11.28,11.3,11.24,11.24,48500.0
2009-09-25 11:00:00,11.25,11.25,11.19,11.21,61300.0,11.25,11.25,11.19,11.21,61300.0
2009-09-25 11:10:00,11.21,11.22,11.15,11.18,40100.0,11.21,11.22,11.15,11.18,40100.0
2009-09-25 11:20:00,11.18,11.2,11.17,11.2,40600.0,11.18,11.2,11.17,11.2,40600.0
2009-09-25 11:30:00,11.2,11.23,11.16,11.17,44100.0,11.2,11.23,11.16,11.17,44100.0
2009-09-25 11:40:00,11.17,11.18,11.12,11.13,20600.0,11.17,11.18,11.12,11.13,20600.0
2009-09-25 11:50:00,11.14,11.18,11.13,11.14,72200.0,11.14,11.18,11.13,11.14,72200.0
2009-09-25 12:00:00,11.13,11.14,11.11,11.14,14400.0,11.13,11.14,11.11,11.14,14400.0
2009-09-25 12:10:00,11.15,11.17,11.11,11.12,29400.0,11.15,11.17,11.11,11.12,29400.0
2009-09-25 12:20:00,11.11,11.18,11.1,11.18,19100.0,11.11,11.18,11.1,11.18,19100.0
2009-09-25 12:30:00,11.19,11.21,11.18,11.21,7200.0,11.19,11.21,11.18,11.21,7200.0
2009-09-25 12:40:00,11.2,11.25,11.18,11.25,24500.0,11.2,11.25,11.18,11.25,24500.0
2009-09-25 12:50:00,11.25,11.25,11.24,11.25,7300.0,11.25,11.25,11.24,11.25,7300.0
2009-09-25 13:00:00,11.25,11.25,11.21,11.22,10600.0,11.25,11.25,11.21,11.22,10600.0
2009-09-25 13:10:00,11.21,11.24,11.21,11.22,17000.0,11.21,11.24,11.21,11.22,17000.0
2009-09-25 13:20:00,11.21,11.24,11.21,11.21,26300.0,11.21,11.24,11.21,11.21,26300.0
2009-09-25 13:30:00,11.21,11.23,11.21,11.22,5200.0,11.21,11.23,11.21,11.22,5200.0
2009-09-25 13:40:00,11.23,11.26,11.22,11.26,13100.0,11.23,11.26,11.22,11.26,13100.0
2009-09-25 13:50:00,11.26,11.27,11.24,11.27,16000.0,11.26,11.27,11.24,11.27,16000.0
2009-09-25 14:00:00,11.28,11.28,11.24,11.27,27900.0,11.28,11.28,11.24,11.27,27900.0
2009-09-25 14:10:00,11.28,11.29,11.24,11.24,22800.0,11.28,11.29,11.24,11.24,22800.0
2009-09-25 14:20:00,11.25,11.26,11.24,11.26,35300.0,11.25,11.26,11.24,11.26,35300.0
2009-09-25 14:30:00,11.26,11.26,11.23,11.24,31600.0,11.26,11.26,11.23,11.24,31600.0
2009-09-25 14:40:00,11.24,11.27,11.22,11.22,31300.0,11.24,11.27,11.22,11.22,31300.0
2009-09-25 14:50:00,11.22,11.28,11.2,11.26,22900.0,11.22,11.28,11.2,11.26,22900.0
2009-09-25 15:00:00,11.26,11.26,11.23,11.23,12000.0,11.26,11.26,11.23,11.23,12000.0
2009-09-25 15:10:00,11.23,11.26,11.23,11.24,22200.0,11.23,11.26,11.23,11.24,22200.0
2009-09-25 15:20:00,11.24,11.27,11.2,11.25,41500.0,11.24,11.27,11.2,11.25,41500.0
2009-09-25 15:30:00,11.25,11.26,11.21,11.23,36700.0,11.25,11.26,11.21,11.23,36700.0
2009-09-25 15:40:00,11.23,11.23,11.2,11.23,42400.0,11.23,11.23,11.2,11.23,42400.0
2009-09-25 15:50:00,11.23,11.25,11.21,11.25,107500.0,11.23,11.25,11.21,11.25,107500.0
2009-09-28 09:30:00,11.32,11.33,11.31,11.31,1400.0,11.32,11.33,11.31,11.31,1400.0
2009-09-28 09:40:00,11.31,11.44,11.31,11.42,30100.0,11.31,11.44,11.31,11.42,30100.0
2009-09-28 09:50:00,11.44,11.52,11.44,11.47,21000.0,11.44,11.52,11.44,11.47,21000.0
2009-09-28 10:00:00,11.48,11.56,11.48,11.51,23600.0,11.48,11.56,11.48,11.51,23600.0
2009-09-28 10:10:00,11.5,11.54,11.5,11.53,9300.0,11.5,11.54,11.5,11.53,9300.0
2009-09-28 10:20:00,11.53,11.54,11.52,11.54,13200.0,11.53,11.54,11.52,11.54,13200.0
2009-09-28 10:30:00,11.54,11.55,11.53,11.53,17000.0,11.54,11.55,11.53,11.53,17000.0
2009-09-28 10:40:00,11.53,11.55,11.52,11.55,8800.0,11.53,11.55,11.52,11.55,8800.0
2009-09-28 10:50:00,11.55,11.57,11.5,11.54,21800.0,11.55,11.57,11.5,11.54,21800.0
2009-09-28 11:00:00,11.54,11.56,11.53,11.56,7600.0,11.54,11.56,11.53,11.56,7600.0
2009-09-28 11:10:00,11.56,11.57,11.52,11.52,6600.0,11.56,11.57,11.52,11.52,6600.0
2009-09-28 11:20:00,11.52,11.6,11.52,11.6,8900.0,11.52,11.6,11.52,11.6,8900.0
2009-09-28 11:30:00,11.59,11.6,11.56,11.59,7300.0,11.59,11.6,11.56,11.59,7300.0
2009-09-28 11:40:00,11.59,11.59,11.58,11.58,4600.0,11.59,11.59,11.58,11.58,4600.0
2009-09-28 11:50:00,11.58,11.6,11.57,11.57,3200.0,11.58,11.6,11.57,11.57,3200.0
2009-09-28 12:00:00,11.57,11.58,11.54,11.57,15600.0,11.57,11.58,11.54,11.57,15600.0
2009-09-28 12:10:00,11.56,11.56,11.54,11.54,3800.0,11.56,11.56,11.54,11.54,3800.0
2009-09-28 12:20:00,11.55,11.56,11.53,11.54,8600.0,11.55,11.56,11.53,11.54,8600.0
2009-09-28 12:30:00,11.54,11.54,11.51,11.52,8000.0,11.54,11.54,11.51,11.52,8000.0
2009-09-28 12:40:00,11.51,11.55,11.51,11.55,6500.0,11.51,11.55,11.51,11.55,6500.0
2009-09-28 12:50:00,11.55,11.55,11.51,11.53,15200.0,11.55,11.55,11.51,11.53,15200.0
2009-09-28 13:00:00,11.52,11.53,11.52,11.53,6800.0,11.52,11.53,11.52,11.53,6800.0
2009-09-28 13:10:00,11.53,11.55,11.52,11.54,4700.0,11.53,11.55,11.52,11.54,4700.0
2009-09-28 13:20:00,11.54,11.54,11.52,11.54,4600.0,11.54,11.54,11.52,11.54,4600.0
2009-09-28 13:30:00,11.54,11.56,11.54,11.56,3600.0,11.54,11.56,11.54,11.56,3600.0
2009-09-28 13:40:00,11.57,11.58,11.55,11.56,7100.0,11.57,11.58,11.55,11.56,7100.0
2009-09-28 13:50:00,11.56,11.56,11.52,11.53,8100.0,11.56,11.56,11.52,11.53,8100.0
2009-09-28 14:00:00,11.53,11.54,11.49,11.49,13600.0,11.53,11.54,11.49,11.49,13600.0
2009-09-28 14:10:00,11.49,11.53,11.49,11.53,8100.0,11.49,11.53,11.49,11.53,8100.0
2009-09-28 14:20:00,11.54,11.55,11.53,11.53,12200.0,11.54,11.55,11.53,11.53,12200.0
2009-09-28 14:30:00,11.53,11.55,11.52,11.53,20300.0,11.53,11.55,11.52,11.53,20300.0
2009-09-28 14:40:00,11.54,11.56,11.53,11.54,11100.0,11.54,11.56,11.53,11.54,11100.0
2009-09-28 14:50:00,11.54,11.54,11.5,11.5,9100.0,11.54,11.54,11.5,11.5,9100.0
2009-09-28 15:00:00,11.5,11.53,11.47,11.53,27900.0,11.5,11.53,11.47,11.53,27900.0
2009-09-28 15:10:00,11.54,11.55,11.53,11.54,16100.0,11.54,11.55,11.53,11.54,16100.0
2009-09-28 15:20:00,11.54,11.54,11.52,11.52,9600.0,11.54,11.54,11.52,11.52,9600.0
2009-09-28 15:30:00,11.52,11.53,11.5,11.5,12300.0,11.52,11.53,11.5,11.5,12300.0
2009-09-28 15:40:00,11.5,11.51,11.42,11.44,121700.0,11.5,11.51,11.42,11.44,121700.0
2009-09-28 15:50:00,11.45,11.52,11.44,11.52,100500.0,11.45,11.52,11.44,11.52,100500.0
2009-09-29 09:30:00,11.55,11.63,11.5,11.6,40000.0,11.55,11.63,11.5,11.6,40000.0
2009-09-29 09:40:00,11.6,11.61,11.59,11.6,26700.0,11.6,11.61,11.59,11.6,26700.0
2009-09-29 09:50:00,11.58,11.64,11.58,11.63,83600.0,11.58,11.64,11.58,11.63,83600.0
2009-09-29 10:00:00,11.62,11.63,11.5,11.51,88300.0,11.62,11.63,11.5,11.51,88300.0
2009-09-29 10:10:00,11.52,11.6,11.5,11.56,25900.0,11.52,11.6,11.5,11.56,25900.0
2009-09-29 10:20:00,11.55,11.57,11.51,11.52,40100.0,11.55,11.57,11.51,11.52,40100.0
2009-09-29 10:30:00,11.52,11.53,11.5,11.51,15700.0,11.52,11.53,11.5,11.51,15700.0
2009-09-29 10:40:00,11.52,11.6,11.52,11.54,43000.0,11.52,11.6,11.52,11.54,43000.0
2009-09-29 10:50:00,11.53,11.54,11.52,11.53,28500.0,11.53,11.54,11.52,11.53,28500.0
2009-09-29 11:00:00,11.53,11.55,11.52,11.53,33000.0,11.53,11.55,11.52,11.53,33000.0
2009-09-29 11:10:00,11.55,11.55,11.52,11.52,12700.0,11.55,11.55,11.52,11.52,12700.0
2009-09-29 11:20:00,11.53,11.57,11.52,11.55,20300.0,11.53,11.57,11.52,11.55,20300.0
2009-09-29 11:30:00,11.55,11.57,11.49,11.49,24200.0,11.55,11.57,11.49,11.49,24200.0
2009-09-29 11:40:00,11.49,11.49,11.42,11.48,30600.0,11.49,11.49,11.42,11.48,30600.0
2009-09-29 11:50:00,11.48,11.49,11.44,11.44,6800.0,11.48,11.49,11.44,11.44,6800.0
2009-09-29 12:00:00,11.45,11.47,11.43,11.44,5400.0,11.45,11.47,11.43,11.44,5400.0
2009-09-29 12:10:00,11.44,11.48,11.41,11.45,8200.0,11.44,11.48,11.41,11.45,8200.0
2009-09-29 12:20:00,11.44,11.45,11.4,11.43,7600.0,11.44,11.45,11.4,11.43,7600.0
2009-09-29 12:30:00,11.45,11.49,11.45,11.49,11700.0,11.45,11.49,11.45,11.49,11700.0
2009-09-29 12:40:00,11.49,11.51,11.49,11.5,4600.0,11.49,11.51,11.49,11.5,4600.0
2009-09-29 12:50:00,11.5,11.52,11.48,11.49,9700.0,11.5,11.52,11.48,11.49,9700.0
2009-09-29 13:00:00,11.5,11.5,11.48,11.49,18000.0,11.5,11.5,11.48,11.49,18000.0
2009-09-29 13:10:00,11.48,11.5,11.45,11.45,20000.0,11.48,11.5,11.45,11.45,20000.0
2009-09-29 13:20:00,11.44,11.48,11.43,11.47,7600.0,11.44,11.48,11.43,11.47,7600.0
2009-09-29 13:30:00,11.46,11.47,11.44,11.47,16500.0,11.46,11.47,11.44,11.47,16500.0
2009-09-29 13:40:00,11.45,11.48,11.45,11.47,5100.0,11.45,11.48,11.45,11.47,5100.0
2009-09-29 13:50:00,11.48,11.5,11.46,11.47,5700.0,11.48,11.5,11.46,11.47,5700.0
2009-09-29 14:00:00,11.46,11.48,11.41,11.41,14700.0,11.46,11.48,11.41,11.41,14700.0
2009-09-29 14:10:00,11.41,11.46,11.4,11.45,14600.0,11.41,11.46,11.4,11.45,14600.0
2009-09-29 14:20:00,11.45,11.46,11.42,11.46,11500.0,11.45,11.46,11.42,11.46,11500.0
2009-09-29 14:30:00,11.47,11.47,11.45,11.45,24900.0,11.47,11.47,11.45,11.45,24900.0
2009-09-29 14:40:00,11.45,11.46,11.45,11.45,2900.0,11.45,11.46,11.45,11.45,2900.0
2009-09-29 14:50:00,11.45,11.46,11.44,11.44,26200.0,11.45,11.46,11.44,11.44,26200.0
2009-09-29 15:00:00,11.43,11.44,11.4,11.4,36000.0,11.43,11.44,11.4,11.4,36000.0
2009-09-29 15:10:00,11.4,11.41,11.4,11.4,8100.0,11.4,11.41,11.4,11.4,8100.0
2009-09-29 15:20:00,11.4,11.46,11.4,11.46,49200.0,11.4,11.46,11.4,11.46,49200.0
2009-09-29 15:30:00,11.45,11.46,11.43,11.46,22800.0,11.45,11.46,11.43,11.46,22800.0
2009-09-29 15:40:00,11.46,11.48,11.43,11.44,51400.0,11.46,11.48,11.43,11.44,51400.0
2009-09-29 15:50:00,11.44,11.45,11.41,11.42,67600.0,11.44,11.45,11.41,11.42,67600.0
2009-09-30 09:30:00,11.5,11.51,11.33,11.37,20900.0,11.5,11.51,11.33,11.37,20900.0
2009-09-30 09:40:00,11.35,11.36,11.2,11.2,59500.0,11.35,11.36,11.2,11.2,59500.0
2009-09-30 09:50:00,11.2,11.22,11.11,11.17,64100.0,11.2,11.22,11.11,11.17,64100.0
2009-09-30 10:00:00,11.17,11.2,11.14,11.18,31100.0,11.17,11.2,11.14,11.18,31100.0
2009-09-30 10:10:00,11.18,11.22,11.18,11.22,12800.0,11.18,11.22,11.18,11.22,12800.0
2009-09-30 10:20:00,11.21,11.21,11.19,11.2,12400.0,11.21,11.21,11.19,11.2,12400.0
2009-09-30 10:30:00,11.19,11.21,11.19,11.19,23200.0,11.19,11.21,11.19,11.19,23200.0
2009-09-30 10:40:00,11.2,11.22,11.17,11.18,16400.0,11.2,11.22,11.17,11.18,16400.0
2009-09-30 10:50:00,11.18,11.19,11.15,11.15,16400.0,11.18,11.19,11.15,11.15,16400.0
2009-09-30 11:00:00,11.15,11.21,11.15,11.2,18100.0,11.15,11.21,11.15,11.2,18100.0
2009-09-30 11:10:00,11.2,11.22,11.18,11.21,13300.0,11.2,11.22,11.18,11.21,13300.0
2009-09-30 11:20:00,11.22,11.22,11.18,11.18,9800.0,11.22,11.22,11.18,11.18,9800.0
2009-09-30 11:30:00,11.17,11.19,11.15,11.15,17700.0,11.17,11.19,11.15,11.15,17700.0
2009-09-30 11:40:00,11.16,11.18,11.15,11.17,31600.0,11.16,11.18,11.15,11.17,31600.0
2009-09-30 11:50:00,11.18,11.22,11.16,11.19,17400.0,11.18,11.22,11.16,11.19,17400.0
2009-09-30 12:00:00,11.19,11.22,11.18,11.21,9100.0,11.19,11.22,11.18,11.21,9100.0
2009-09-30 12:10:00,11.22,11.29,11.21,11.24,13000.0,11.22,11.29,11.21,11.24,13000.0
2009-09-30 12:20:00,11.23,11.31,11.22,11.27,13200.0,11.23,11.31,11.22,11.27,13200.0
2009-09-30 12:30:00,11.28,11.31,11.27,11.27,18800.0,11.28,11.31,11.27,11.27,18800.0
2009-09-30 12:40:00,11.27,11.3,11.27,11.28,20100.0,11.27,11.3,11.27,11.28,20100.0
2009-09-30 12:50:00,11.28,11.3,11.27,11.29,13500.0,11.28,11.3,11.27,11.29,13500.0
2009-09-30 13:00:00,11.29,11.4,11.29,11.35,43200.0,11.29,11.4,11.29,11.35,43200.0
2009-09-30 13:10:00,11.35,11.38,11.34,11.35,7000.0,11.35,11.38,11.34,11.35,7000.0
2009-09-30 13:20:00,11.35,11.39,11.35,11.36,7200.0,11.35,11.39,11.35,11.36,7200.0
2009-09-30 13:30:00,11.35,11.37,11.32,11.33,7200.0,11.35,11.37,11.32,11.33,7200.0
2009-09-30 13:40:00,11.33,11.36,11.33,11.34,24800.0,11.33,11.36,11.33,11.34,24800.0
2009-09-30 13:50:00,11.34,11.36,11.33,11.35,22900.0,11.34,11.36,11.33,11.35,22900.0
2009-09-30 14:00:00,11.35,11.39,11.34,11.35,23600.0,11.35,11.39,11.34,11.35,23600.0
2009-09-30 14:10:00,11.35,11.36,11.32,11.35,9500.0,11.35,11.36,11.32,11.35,9500.0
2009-09-30 14:20:00,11.36,11.36,11.3,11.31,22500.0,11.36,11.36,11.3,11.31,22500.0
2009-09-30 14:30:00,11.31,11.31,11.29,11.3,18800.0,11.31,11.31,11.29,11.3,18800.0
2009-09-30 14:40:00,11.29,11.33,11.27,11.27,30000.0,11.29,11.33,11.27,11.27,30000.0
2009-09-30 14:50:00,11.27,11.32,11.25,11.3,66100.0,11.27,11.32,11.25,11.3,66100.0
2009-09-30 15:00:00,11.3,11.32,11.28,11.32,94700.0,11.3,11.32,11.28,11.32,94700.0
2009-09-30 15:10:00,11.31,11.32,11.28,11.32,45900.0,11.31,11.32,11.28,11.32,45900.0
2009-09-30 15:20:00,11.31,11.34,11.23,11.23,40800.0,11.31,11.34,11.23,11.23,40800.0
2009-09-30 15:30:00,11.26,11.29,11.21,11.25,42000.0,11.26,11.29,11.21,11.25,42000.0
2009-09-30 15:40:00,11.24,11.27,11.2,11.24,77400.0,11.24,11.27,11.2,11.24,77400.0
2009-09-30 15:50:00,11.23,11.26,11.21,11.21,124800.0,11.23,11.26,11.21,11.21,124800.0
2009-10-01 09:30:00,11.28,11.34,11.13,11.21,31800.0,11.28,11.34,11.13,11.21,31800.0
2009-10-01 09:40:00,11.21,11.22,11.11,11.16,29400.0,11.21,11.22,11.11,11.16,29400.0
2009-10-01 09:50:00,11.16,11.16,11.09,11.13,20500.0,11.16,11.16,11.09,11.13,20500.0
2009-10-01 10:00:00,11.16,11.18,11.01,11.06,103500.0,11.16,11.18,11.01,11.06,103500.0
2009-10-01 10:10:00,11.05,11.1,11.01,11.03,39400.0,11.05,11.1,11.01,11.03,39400.0
2009-10-01 10:20:00,11.03,11.11,11.02,11.04,23000.0,11.03,11.11,11.02,11.04,23000.0
2009-10-01 10:30:00,11.04,11.13,11.01,11.1,33600.0,11.04,11.13,11.01,11.1,33600.0
2009-10-01 10:40:00,11.09,11.13,11.06,11.08,22900.0,11.09,11.13,11.06,11.08,22900.0
2009-10-01 10:50:00,11.08,11.1,11.07,11.08,10800.0,11.08,11.1,11.07,11.08,10800.0
2009-10-01 11:00:00,11.07,11.1,10.95,10.98,36500.0,11.07,11.1,10.95,10.98,36500.0
2009-10-01 11:10:00,10.98,11.0,10.95,10.97,19300.0,10.98,11.0,10.95,10.97,19300.0
2009-10-01 11:20:00,10.98,11.0,10.84,10.89,31600.0,10.98,11.0,10.84,10.89,31600.0
2009-10-01 11:30:00,10.88,10.9,10.85,10.89,18500.0,10.88,10.9,10.85,10.89,18500.0
2009-10-01 11:40:00,10.89,10.9,10.88,10.89,7900.0,10.89,10.9,10.88,10.89,7900.0
2009-10-01 11:50:00,10.88,10.88,10.81,10.84,7900.0,10.88,10.88,10.81,10.84,7900.0
2009-10-01 12:00:00,10.83,10.83,10.79,10.8,19000.0,10.83,10.83,10.79,10.8,19000.0
2009-10-01 12:10:00,10.8,10.88,10.8,10.87,20200.0,10.8,10.88,10.8,10.87,20200.0
2009-10-01 12:20:00,10.88,10.88,10.87,10.88,1900.0,10.88,10.88,10.87,10.88,1900.0
2009-10-01 12:30:00,10.87,10.88,10.87,10.87,1300.0,10.87,10.88,10.87,10.87,1300.0
2009-10-01 12:40:00,10.88,10.88,10.85,10.86,17400.0,10.88,10.88,10.85,10.86,17400.0
2009-10-01 12:50:00,10.86,10.87,10.85,10.86,7600.0,10.86,10.87,10.85,10.86,7600.0
2009-10-01 13:00:00,10.86,10.89,10.86,10.87,8500.0,10.86,10.89,10.86,10.87,8500.0
2009-10-01 13:10:00,10.86,10.86,10.84,10.85,52200.0,10.86,10.86,10.84,10.85,52200.0
2009-10-01 13:20:00,10.85,10.85,10.79,10.82,21800.0,10.85,10.85,10.79,10.82,21800.0
2009-10-01 13:30:00,10.83,10.85,10.76,10.77,38800.0,10.83,10.85,10.76,10.77,38800.0
2009-10-01 13:40:00,10.77,10.81,10.76,10.8,49500.0,10.77,10.81,10.76,10.8,49500.0
2009-10-01 13:50:00,10.81,10.88,10.8,10.88,48700.0,10.81,10.88,10.8,10.88,48700.0
2009-10-01 14:00:00,10.88,10.92,10.87,10.91,19700.0,10.88,10.92,10.87,10.91,19700.0
2009-10-01 14:10:00,10.92,10.94,10.91,10.93,21100.0,10.92,10.94,10.91,10.93,21100.0
2009-10-01 14:20:00,10.93,10.98,10.92,10.97,72200.0,10.93,10.98,10.92,10.97,72200.0
2009-10-01 14:30:00,10.96,10.99,10.96,10.98,22900.0,10.96,10.99,10.96,10.98,22900.0
2009-10-01 14:40:00,10.99,11.0,10.96,10.99,33000.0,10.99,11.0,10.96,10.99,33000.0
2009-10-01 14:50:00,10.98,10.99,10.98,10.99,14000.0,10.98,10.99,10.98,10.99,14000.0
2009-10-01 15:00:00,10.98,10.98,10.92,10.93,32600.0,10.98,10.98,10.92,10.93,32600.0
2009-10-01 15:10:00,10.92,10.93,10.89,10.9,67200.0,10.92,10.93,10.89,10.9,67200.0
2009-10-01 15:20:00,10.9,10.91,10.85,10.86,45800.0,10.9,10.91,10.85,10.86,45800.0
2009-10-01 15:30:00,10.86,10.92,10.85,10.89,39400.0,10.86,10.92,10.85,10.89,39400.0
2009-10-01 15:40:00,10.89,10.92,10.86,10.87,30400.0,10.89,10.92,10.86,10.87,30400.0
2009-10-01 15:50:00,10.87,10.87,10.83,10.83,151300.0,10.87,10.87,10.83,10.83,151300.0
2009-10-02 09:30:00,10.61,11.02,10.55,10.94,109900.0,10.61,11.02,10.55,10.94,109900.0
2009-10-02 09:40:00,11.0,11.0,10.84,10.92,34700.0,11.0,11.0,10.84,10.92,34700.0
2009-10-02 09:50:00,10.91,10.98,10.89,10.9,44700.0,10.91,10.98,10.89,10.9,44700.0
2009-10-02 10:00:00,10.9,11.03,10.84,11.03,83900.0,10.9,11.03,10.84,11.03,83900.0
2009-10-02 10:10:00,11.04,11.05,10.84,10.85,38300.0,11.04,11.05,10.84,10.85,38300.0
2009-10-02 10:20:00,10.85,10.98,10.85,10.98,38100.0,10.85,10.98,10.85,10.98,38100.0
2009-10-02 10:30:00,10.98,11.04,10.98,10.99,25900.0,10.98,11.04,10.98,10.99,25900.0
2009-10-02 10:40:00,10.99,11.01,10.89,10.89,15600.0,10.99,11.01,10.89,10.89,15600.0
2009-10-02 10:50:00,10.9,10.9,10.88,10.88,5500.0,10.9,10.9,10.88,10.88,5500.0
2009-10-02 11:00:00,10.88,10.97,10.88,10.9,11700.0,10.88,10.97,10.88,10.9,11700.0
2009-10-02 11:10:00,10.92,10.94,10.85,10.89,16900.0,10.92,10.94,10.85,10.89,16900.0
2009-10-02 11:20:00,10.89,10.91,10.87,10.87,8800.0,10.89,10.91,10.87,10.87,8800.0
2009-10-02 11:30:00,10.88,10.93,10.84,10.86,17800.0,10.88,10.93,10.84,10.86,17800.0
2009-10-02 11:40:00,10.86,10.86,10.77,10.81,7400.0,10.86,10.86,10.77,10.81,7400.0
2009-10-02 11:50:00,10.81,10.86,10.8,10.82,12500.0,10.81,10.86,10.8,10.82,12500.0
2009-10-02 12:00:00,10.83,10.89,10.83,10.86,22800.0,10.83,10.89,10.83,10.86,22800.0
2009-10-02 12:10:00,10.86,10.89,10.84,10.89,9700.0,10.86,10.89,10.84,10.89,9700.0
2009-10-02 12:20:00,10.89,10.9,10.86,10.86,7100.0,10.89,10.9,10.86,10.86,7100.0
2009-10-02 12:30:00,10.86,10.87,10.8,10.81,20500.0,10.86,10.87,10.8,10.81,20500.0
2009-10-02 12:40:00,10.81,10.84,10.77,10.79,13200.0,10.81,10.84,10.77,10.79,13200.0
2009-10-02 12:50:00,10.8,10.88,10.8,10.88,19900.0,10.8,10.88,10.8,10.88,19900.0
2009-10-02 13:00:00,10.89,10.92,10.88,10.88,9400.0,10.89,10.92,10.88,10.88,9400.0
2009-10-02 13:10:00,10.88,10.95,10.86,10.92,26600.0,10.88,10.95,10.86,10.92,26600.0
2009-10-02 13:20:00,10.9,10.9,10.87,10.89,2700.0,10.9,10.9,10.87,10.89,2700.0
2009-10-02 13:30:00,10.92,10.92,10.89,10.89,4000.0,10.92,10.92,10.89,10.89,4000.0
2009-10-02 13:40:00,10.88,10.89,10.85,10.87,3900.0,10.88,10.89,10.85,10.87,3900.0
2009-10-02 13:50:00,10.87,10.89,10.86,10.89,3900.0,10.87,10.89,10.86,10.89,3900.0
2009-10-02 14:00:00,10.89,10.93,10.85,10.91,41000.0,10.89,10.93,10.85,10.91,41000.0
2009-10-02 14:10:00,10.92,10.96,10.91,10.96,3100.0,10.92,10.96,10.91,10.96,3100.0
2009-10-02 14:20:00,10.96,10.97,10.94,10.95,18000.0,10.96,10.97,10.94,10.95,18000.0
2009-10-02 14:30:00,10.95,10.97,10.95,10.96,5500.0,10.95,10.97,10.95,10.96,5500.0
2009-10-02 14:40:00,10.96,10.97,10.95,10.96,6700.0,10.96,10.97,10.95,10.96,6700.0
2009-10-02 14:50:00,10.97,10.99,10.95,10.98,19700.0,10.97,10.99,10.95,10.98,19700.0
2009-10-02 15:00:00,10.97,10.98,10.95,10.96,48700.0,10.97,10.98,10.95,10.96,48700.0
2009-10-02 15:10:00,10.97,10.98,10.94,10.94,40700.0,10.97,10.98,10.94,10.94,40700.0
2009-10-02 15:20:00,10.95,10.96,10.93,10.93,20300.0,10.95,10.96,10.93,10.93,20300.0
2009-10-02 15:30:00,10.93,10.97,10.91,10.93,34100.0,10.93,10.97,10.91,10.93,34100.0
2009-10-02 15:40:00,10.93,10.93,10.88,10.9,26700.0,10.93,10.93,10.88,10.9,26700.0
2009-10-02 15:50:00,10.89,10.9,10.86,10.87,65400.0,10.89,10.9,10.86,10.87,65400.0
2009-10-05 09:30:00,10.94,10.98,10.88,10.96,89300.0,10.94,10.98,10.88,10.96,89300.0
2009-10-05 09:40:00,10.99,11.08,10.96,11.05,69900.0,10.99,11.08,10.96,11.05,69900.0
2009-10-05 09:50:00,11.03,11.09,11.03,11.09,35000.0,11.03,11.09,11.03,11.09,35000.0
2009-10-05 10:00:00,11.08,11.14,11.0,11.05,38800.0,11.08,11.14,11.0,11.05,38800.0
2009-10-05 10:10:00,11.07,11.09,11.0,11.08,23500.0,11.07,11.09,11.0,11.08,23500.0
2009-10-05 10:20:00,11.08,11.12,11.02,11.11,29000.0,11.08,11.12,11.02,11.11,29000.0
2009-10-05 10:30:00,11.12,11.18,11.09,11.17,28300.0,11.12,11.18,11.09,11.17,28300.0
2009-10-05 10:40:00,11.16,11.2,11.12,11.18,26800.0,11.16,11.2,11.12,11.18,26800.0
2009-10-05 10:50:00,11.17,11.22,11.15,11.21,28700.0,11.17,11.22,11.15,11.21,28700.0
2009-10-05 11:00:00,11.21,11.21,11.11,11.12,63000.0,11.21,11.21,11.11,11.12,63000.0
2009-10-05 11:10:00,11.12,11.15,11.08,11.14,24700.0,11.12,11.15,11.08,11.14,24700.0
2009-10-05 11:20:00,11.13,11.15,11.1,11.12,23200.0,11.13,11.15,11.1,11.12,23200.0
2009-10-05 11:30:00,11.11,11.12,11.02,11.03,7000.0,11.11,11.12,11.02,11.03,7000.0
2009-10-05 11:40:00,11.03,11.08,11.01,11.08,11200.0,11.03,11.08,11.01,11.08,11200.0
2009-10-05 11:50:00,11.08,11.13,11.05,11.05,7500.0,11.08,11.13,11.05,11.05,7500.0
2009-10-05 12:00:00,11.06,11.07,11.03,11.04,6100.0,11.06,11.07,11.03,11.04,6100.0
2009-10-05 12:10:00,11.03,11.07,11.02,11.05,26300.0,11.03,11.07,11.02,11.05,26300.0
2009-10-05 12:20:00,11.05,11.07,11.05,11.06,7900.0,11.05,11.07,11.05,11.06,7900.0
2009-10-05 12:30:00,11.06,11.06,11.01,11.01,3700.0,11.06,11.06,11.01,11.01,3700.0
2009-10-05 12:40:00,11.01,11.04,11.01,11.02,8500.0,11.01,11.04,11.01,11.02,8500.0
2009-10-05 12:50:00,11.02,11.03,11.01,11.02,18900.0,11.02,11.03,11.01,11.02,18900.0
2009-10-05 13:00:00,11.02,11.03,11.02,11.02,5100.0,11.02,11.03,11.02,11.02,5100.0
2009-10-05 13:10:00,11.02,11.03,11.01,11.01,8500.0,11.02,11.03,11.01,11.01,8500.0
2009-10-05 13:20:00,11.01,11.02,11.01,11.02,2400.0,11.01,11.02,11.01,11.02,2400.0
2009-10-05 13:30:00,11.02,11.02,11.0,11.0,12100.0,11.02,11.02,11.0,11.0,12100.0
2009-10-05 13:40:00,11.01,11.02,11.0,11.01,7400.0,11.01,11.02,11.0,11.01,7400.0
2009-10-05 13:50:00,11.01,11.02,11.0,11.01,3200.0,11.01,11.02,11.0,11.01,3200.0
2009-10-05 14:00:00,11.02,11.02,11.0,11.01,9300.0,11.02,11.02,11.0,11.01,9300.0
2009-10-05 14:10:00,11.01,11.02,10.98,10.98,20200.0,11.01,11.02,10.98,10.98,20200.0
2009-10-05 14:20:00,10.98,11.0,10.97,10.97,19700.0,10.98,11.0,10.97,10.97,19700.0
2009-10-05 14:30:00,10.98,10.99,10.98,10.98,7600.0,10.98,10.99,10.98,10.98,7600.0
2009-10-05 14:40:00,10.98,11.0,10.96,11.0,28400.0,10.98,11.0,10.96,11.0,28400.0
2009-10-05 14:50:00,11.0,11.04,11.0,11.0,31200.0,11.0,11.04,11.0,11.0,31200.0
2009-10-05 15:00:00,11.0,11.01,10.97,11.0,23400.0,11.0,11.01,10.97,11.0,23400.0
2009-10-05 15:10:00,11.0,11.0,10.99,11.0,5400.0,11.0,11.0,10.99,11.0,5400.0
2009-10-05 15:20:00,10.99,11.0,10.99,11.0,4000.0,10.99,11.0,10.99,11.0,4000.0
2009-10-05 15:30:00,10.99,11.0,10.98,10.98,18700.0,10.99,11.0,10.98,10.98,18700.0
2009-10-05 15:40:00,10.98,11.0,10.95,11.0,22900.0,10.98,11.0,10.95,11.0,22900.0
2009-10-05 15:50:00,11.0,11.0,10.96,11.0,91900.0,11.0,11.0,10.96,11.0,91900.0
2009-10-06 09:30:00,11.03,11.03,10.91,10.98,20800.0,11.03,11.03,10.91,10.98,20800.0
2009-10-06 09:40:00,10.99,11.07,10.99,11.03,20800.0,10.99,11.07,10.99,11.03,20800.0
2009-10-06 09:50:00,11.03,11.13,11.0,11.06,33000.0,11.03,11.13,11.0,11.06,33000.0
2009-10-06 10:00:00,11.06,11.15,11.06,11.12,44200.0,11.06,11.15,11.06,11.12,44200.0
2009-10-06 10:10:00,11.12,11.17,11.08,11.15,44100.0,11.12,11.17,11.08,11.15,44100.0
2009-10-06 10:20:00,11.16,11.2,11.15,11.15,22000.0,11.16,11.2,11.15,11.15,22000.0
2009-10-06 10:30:00,11.15,11.18,11.12,11.18,19300.0,11.15,11.18,11.12,11.18,19300.0
2009-10-06 10:40:00,11.18,11.23,11.16,11.18,43600.0,11.18,11.23,11.16,11.18,43600.0
2009-10-06 10:50:00,11.17,11.21,11.16,11.21,21400.0,11.17,11.21,11.16,11.21,21400.0
2009-10-06 11:00:00,11.21,11.21,11.15,11.18,23000.0,11.21,11.21,11.15,11.18,23000.0
2009-10-06 11:10:00,11.18,11.2,11.12,11.16,17400.0,11.18,11.2,11.12,11.16,17400.0
2009-10-06 11:20:00,11.15,11.16,11.14,11.16,8100.0,11.15,11.16,11.14,11.16,8100.0
2009-10-06 11:30:00,11.15,11.16,11.15,11.15,5600.0,11.15,11.16,11.15,11.15,5600.0
2009-10-06 11:40:00,11.15,11.2,11.13,11.2,8900.0,11.15,11.2,11.13,11.2,8900.0
2009-10-06 11:50:00,11.19,11.21,11.15,11.2,10400.0,11.19,11.21,11.15,11.2,10400.0
2009-10-06 12:00:00,11.19,11.23,11.19,11.2,7600.0,11.19,11.23,11.19,11.2,7600.0
2009-10-06 12:10:00,11.19,11.19,11.15,11.16,2300.0,11.19,11.19,11.15,11.16,2300.0
2009-10-06 12:20:00,11.17,11.17,11.15,11.16,4700.0,11.17,11.17,11.15,11.16,4700.0
2009-10-06 12:30:00,11.15,11.16,11.15,11.15,1000.0,11.15,11.16,11.15,11.15,1000.0
2009-10-06 12:40:00,11.15,11.16,11.13,11.13,11600.0,11.15,11.16,11.13,11.13,11600.0
2009-10-06 12:50:00,11.14,11.15,11.12,11.12,3400.0,11.14,11.15,11.12,11.12,3400.0
2009-10-06 13:00:00,11.12,11.15,11.11,11.15,29200.0,11.12,11.15,11.11,11.15,29200.0
2009-10-06 13:10:00,11.15,11.25,11.15,11.24,116300.0,11.15,11.25,11.15,11.24,116300.0
2009-10-06 13:20:00,11.25,11.28,11.15,11.23,48400.0,11.25,11.28,11.15,11.23,48400.0
2009-10-06 13:30:00,11.22,11.23,11.16,11.16,12300.0,11.22,11.23,11.16,11.16,12300.0
2009-10-06 13:40:00,11.16,11.16,11.13,11.15,21100.0,11.16,11.16,11.13,11.15,21100.0
2009-10-06 13:50:00,11.15,11.15,11.12,11.12,11700.0,11.15,11.15,11.12,11.12,11700.0
2009-10-06 14:00:00,11.12,11.12,11.05,11.07,15200.0,11.12,11.12,11.05,11.07,15200.0
2009-10-06 14:10:00,11.06,11.1,11.03,11.04,24700.0,11.06,11.1,11.03,11.04,24700.0
2009-10-06 14:20:00,11.05,11.05,11.01,11.02,13200.0,11.05,11.05,11.01,11.02,13200.0
2009-10-06 14:30:00,11.02,11.04,11.02,11.03,8100.0,11.02,11.04,11.02,11.03,8100.0
2009-10-06 14:40:00,11.04,11.12,11.04,11.08,25800.0,11.04,11.12,11.04,11.08,25800.0
2009-10-06 14:50:00,11.08,11.13,11.07,11.12,13900.0,11.08,11.13,11.07,11.12,13900.0
2009-10-06 15:00:00,11.12,11.14,11.1,11.14,13200.0,11.12,11.14,11.1,11.14,13200.0
2009-10-06 15:10:00,11.13,11.16,11.13,11.14,18100.0,11.13,11.16,11.13,11.14,18100.0
2009-10-06 15:20:00,11.14,11.16,11.12,11.13,27000.0,11.14,11.16,11.12,11.13,27000.0
2009-10-06 15:30:00,11.14,11.18,11.13,11.18,21100.0,11.14,11.18,11.13,11.18,21100.0
2009-10-06 15:40:00,11.17,11.17,11.09,11.14,95400.0,11.17,11.17,11.09,11.14,95400.0
2009-10-06 15:50:00,11.15,11.16,11.13,11.15,105200.0,11.15,11.16,11.13,11.15,105200.0
2009-10-07 09:30:00,11.15,11.15,10.97,11.1,21300.0,11.15,11.15,10.97,11.1,21300.0
2009-10-07 09:40:00,11.12,11.12,11.02,11.04,22700.0,11.12,11.12,11.02,11.04,22700.0
2009-10-07 09:50:00,11.05,11.11,11.04,11.07,34700.0,11.05,11.11,11.04,11.07,34700.0
2009-10-07 10:00:00,11.07,11.12,11.02,11.12,48400.0,11.07,11.12,11.02,11.12,48400.0
2009-10-07 10:10:00,11.12,11.19,11.12,11.17,26300.0,11.12,11.19,11.12,11.17,26300.0
2009-10-07 10:20:00,11.16,11.18,11.14,11.16,8800.0,11.16,11.18,11.14,11.16,8800.0
2009-10-07 10:30:00,11.15,11.18,11.08,11.13,19300.0,11.15,11.18,11.08,11.13,19300.0
2009-10-07 10:40:00,11.14,11.16,11.1,11.1,5900.0,11.14,11.16,11.1,11.1,5900.0
2009-10-07 10:50:00,11.11,11.18,11.11,11.17,12100.0,11.11,11.18,11.11,11.17,12100.0
2009-10-07 11:00:00,11.17,11.24,11.17,11.2,7700.0,11.17,11.24,11.17,11.2,7700.0
2009-10-07 11:10:00,11.19,11.19,11.14,11.16,10300.0,11.19,11.19,11.14,11.16,10300.0
2009-10-07 11:20:00,11.15,11.15,11.1,11.1,7800.0,11.15,11.15,11.1,11.1,7800.0
2009-10-07 11:30:00,11.1,11.11,11.1,11.11,8100.0,11.1,11.11,11.1,11.11,8100.0
2009-10-07 11:40:00,11.11,11.11,11.07,11.08,5700.0,11.11,11.11,11.07,11.08,5700.0
2009-10-07 11:50:00,11.08,11.08,11.02,11.02,13600.0,11.08,11.08,11.02,11.02,13600.0
2009-10-07 12:00:00,11.03,11.14,11.03,11.13,10000.0,11.03,11.14,11.03,11.13,10000.0
2009-10-07 12:10:00,11.14,11.14,11.11,11.13,7600.0,11.14,11.14,11.11,11.13,7600.0
2009-10-07 12:20:00,11.13,11.17,11.12,11.16,9300.0,11.13,11.17,11.12,11.16,9300.0
2009-10-07 12:30:00,11.15,11.15,11.1,11.1,5300.0,11.15,11.15,11.1,11.1,5300.0
2009-10-07 12:40:00,11.1,11.12,11.1,11.11,4200.0,11.1,11.12,11.1,11.11,4200.0
2009-10-07 12:50:00,11.13,11.18,11.13,11.15,7000.0,11.13,11.18,11.13,11.15,7000.0
2009-10-07 13:00:00,11.16,11.16,11.15,11.16,6000.0,11.16,11.16,11.15,11.16,6000.0
2009-10-07 13:10:00,11.16,11.19,11.16,11.19,4100.0,11.16,11.19,11.16,11.19,4100.0
2009-10-07 13:20:00,11.18,11.19,11.16,11.17,7200.0,11.18,11.19,11.16,11.17,7200.0
2009-10-07 13:30:00,11.17,11.18,11.16,11.18,3200.0,11.17,11.18,11.16,11.18,3200.0
2009-10-07 13:40:00,11.17,11.18,11.16,11.17,6500.0,11.17,11.18,11.16,11.17,6500.0
2009-10-07 13:50:00,11.17,11.18,11.16,11.18,5700.0,11.17,11.18,11.16,11.18,5700.0
2009-10-07 14:00:00,11.18,11.18,11.15,11.15,22600.0,11.18,11.18,11.15,11.15,22600.0
2009-10-07 14:10:00,11.15,11.16,11.15,11.15,6700.0,11.15,11.16,11.15,11.15,6700.0
2009-10-07 14:20:00,11.15,11.16,11.15,11.16,4600.0,11.15,11.16,11.15,11.16,4600.0
2009-10-07 14:30:00,11.16,11.16,11.15,11.16,6800.0,11.16,11.16,11.15,11.16,6800.0
2009-10-07 14:40:00,11.16,11.17,11.15,11.16,10200.0,11.16,11.17,11.15,11.16,10200.0
2009-10-07 14:50:00,11.16,11.17,11.16,11.16,4700.0,11.16,11.17,11.16,11.16,4700.0
2009-10-07 15:00:00,11.16,11.2,11.15,11.2,53000.0,11.16,11.2,11.15,11.2,53000.0
2009-10-07 15:10:00,11.21,11.23,11.18,11.19,12700.0,11.21,11.23,11.18,11.19,12700.0
2009-10-07 15:20:00,11.19,11.19,11.16,11.19,11800.0,11.19,11.19,11.16,11.19,11800.0
2009-10-07 15:30:00,11.18,11.23,11.17,11.23,20200.0,11.18,11.23,11.17,11.23,20200.0
2009-10-07 15:40:00,11.24,11.24,11.16,11.16,82900.0,11.24,11.24,11.16,11.16,82900.0
2009-10-07 15:50:00,11.16,11.21,11.16,11.2,62800.0,11.16,11.21,11.16,11.2,62800.0
2009-10-08 09:30:00,11.26,11.27,11.18,11.22,11900.0,11.26,11.27,11.18,11.22,11900.0
2009-10-08 09:40:00,11.22,11.25,11.2,11.22,10000.0,11.22,11.25,11.2,11.22,10000.0
2009-10-08 09:50:00,11.22,11.31,11.21,11.26,13000.0,11.22,11.31,11.21,11.26,13000.0
2009-10-08 10:00:00,11.26,11.31,11.23,11.29,10900.0,11.26,11.31,11.23,11.29,10900.0
2009-10-08 10:10:00,11.3,11.34,11.29,11.32,22800.0,11.3,11.34,11.29,11.32,22800.0
2009-10-08 10:20:00,11.33,11.42,11.33,11.42,15000.0,11.33,11.42,11.33,11.42,15000.0
2009-10-08 10:30:00,11.42,11.43,11.38,11.42,17100.0,11.42,11.43,11.38,11.42,17100.0
2009-10-08 10:40:00,11.42,11.43,11.41,11.43,10000.0,11.42,11.43,11.41,11.43,10000.0
2009-10-08 10:50:00,11.43,11.43,11.32,11.32,57000.0,11.43,11.43,11.32,11.32,57000.0
2009-10-08 11:00:00,11.32,11.36,11.32,11.35,26800.0,11.32,11.36,11.32,11.35,26800.0
2009-10-08 11:10:00,11.36,11.37,11.32,11.37,54900.0,11.36,11.37,11.32,11.37,54900.0
2009-10-08 11:20:00,11.37,11.39,11.31,11.35,70000.0,11.37,11.39,11.31,11.35,70000.0
2009-10-08 11:30:00,11.36,11.37,11.34,11.34,29500.0,11.36,11.37,11.34,11.34,29500.0
2009-10-08 11:40:00,11.35,11.35,11.3,11.3,21400.0,11.35,11.35,11.3,11.3,21400.0
2009-10-08 11:50:00,11.31,11.37,11.3,11.37,45700.0,11.31,11.37,11.3,11.37,45700.0
2009-10-08 12:00:00,11.38,11.39,11.34,11.35,35700.0,11.38,11.39,11.34,11.35,35700.0
2009-10-08 12:10:00,11.35,11.36,11.35,11.36,16100.0,11.35,11.36,11.35,11.36,16100.0
2009-10-08 12:20:00,11.36,11.44,11.35,11.43,110500.0,11.36,11.44,11.35,11.43,110500.0
2009-10-08 12:30:00,11.43,11.52,11.43,11.51,23000.0,11.43,11.52,11.43,11.51,23000.0
2009-10-08 12:40:00,11.5,11.51,11.45,11.46,16700.0,11.5,11.51,11.45,11.46,16700.0
2009-10-08 12:50:00,11.46,11.47,11.46,11.47,6600.0,11.46,11.47,11.46,11.47,6600.0
2009-10-08 13:00:00,11.47,11.48,11.42,11.42,15500.0,11.47,11.48,11.42,11.42,15500.0
2009-10-08 13:10:00,11.43,11.49,11.42,11.46,17600.0,11.43,11.49,11.42,11.46,17600.0
2009-10-08 13:20:00,11.46,11.5,11.46,11.47,12500.0,11.46,11.5,11.46,11.47,12500.0
2009-10-08 13:30:00,11.48,11.48,11.42,11.42,14900.0,11.48,11.48,11.42,11.42,14900.0
2009-10-08 13:40:00,11.43,11.47,11.43,11.44,16100.0,11.43,11.47,11.43,11.44,16100.0
2009-10-08 13:50:00,11.44,11.46,11.43,11.44,4500.0,11.44,11.46,11.43,11.44,4500.0
2009-10-08 14:00:00,11.45,11.46,11.44,11.46,6600.0,11.45,11.46,11.44,11.46,6600.0
2009-10-08 14:10:00,11.46,11.46,11.42,11.43,12200.0,11.46,11.46,11.42,11.43,12200.0
2009-10-08 14:20:00,11.43,11.43,11.42,11.43,7600.0,11.43,11.43,11.42,11.43,7600.0
2009-10-08 14:30:00,11.42,11.45,11.42,11.45,23500.0,11.42,11.45,11.42,11.45,23500.0
2009-10-08 14:40:00,11.45,11.53,11.44,11.52,37600.0,11.45,11.53,11.44,11.52,37600.0
2009-10-08 14:50:00,11.52,11.53,11.51,11.52,10900.0,11.52,11.53,11.51,11.52,10900.0
2009-10-08 15:00:00,11.52,11.54,11.48,11.53,90400.0,11.52,11.54,11.48,11.53,90400.0
2009-10-08 15:10:00,11.52,11.53,11.47,11.49,57100.0,11.52,11.53,11.47,11.49,57100.0
2009-10-08 15:20:00,11.49,11.52,11.49,11.52,36300.0,11.49,11.52,11.49,11.52,36300.0
2009-10-08 15:30:00,11.51,11.53,11.48,11.5,37100.0,11.51,11.53,11.48,11.5,37100.0
2009-10-08 15:40:00,11.51,11.54,11.49,11.53,58800.0,11.51,11.54,11.49,11.53,58800.0
2009-10-08 15:50:00,11.53,11.54,11.5,11.52,141900.0,11.53,11.54,11.5,11.52,141900.0
2009-10-09 09:30:00,11.55,11.58,11.5,11.54,23400.0,11.55,11.58,11.5,11.54,23400.0
2009-10-09 09:40:00,11.54,11.63,11.54,11.61,14200.0,11.54,11.63,11.54,11.61,14200.0
2009-10-09 09:50:00,11.61,11.65,11.58,11.63,26800.0,11.61,11.65,11.58,11.63,26800.0
2009-10-09 10:00:00,11.63,11.63,11.59,11.6,13000.0,11.63,11.63,11.59,11.6,13000.0
2009-10-09 10:10:00,11.61,11.65,11.59,11.6,12700.0,11.61,11.65,11.59,11.6,12700.0
2009-10-09 10:20:00,11.6,11.64,11.56,11.63,26200.0,11.6,11.64,11.56,11.63,26200.0
2009-10-09 10:30:00,11.63,11.71,11.63,11.69,32300.0,11.63,11.71,11.63,11.69,32300.0
2009-10-09 10:40:00,11.68,11.71,11.66,11.68,33700.0,11.68,11.71,11.66,11.68,33700.0
2009-10-09 10:50:00,11.68,11.71,11.68,11.71,19700.0,11.68,11.71,11.68,11.71,19700.0
2009-10-09 11:00:00,11.71,11.76,11.69,11.76,32800.0,11.71,11.76,11.69,11.76,32800.0
2009-10-09 11:10:00,11.76,11.79,11.72,11.76,31200.0,11.76,11.79,11.72,11.76,31200.0
2009-10-09 11:20:00,11.77,11.77,11.7,11.7,33900.0,11.77,11.77,11.7,11.7,33900.0
2009-10-09 11:30:00,11.69,11.72,11.69,11.71,9300.0,11.69,11.72,11.69,11.71,9300.0
2009-10-09 11:40:00,11.7,11.7,11.63,11.63,5500.0,11.7,11.7,11.63,11.63,5500.0
2009-10-09 11:50:00,11.63,11.64,11.56,11.57,19000.0,11.63,11.64,11.56,11.57,19000.0
2009-10-09 12:00:00,11.56,11.61,11.56,11.57,8300.0,11.56,11.61,11.56,11.57,8300.0
2009-10-09 12:10:00,11.58,11.59,11.57,11.58,6100.0,11.58,11.59,11.57,11.58,6100.0
2009-10-09 12:20:00,11.58,11.6,11.58,11.59,2800.0,11.58,11.6,11.58,11.59,2800.0
2009-10-09 12:30:00,11.6,11.64,11.6,11.62,5200.0,11.6,11.64,11.6,11.62,5200.0
2009-10-09 12:40:00,11.63,11.63,11.6,11.62,3200.0,11.63,11.63,11.6,11.62,3200.0
2009-10-09 12:50:00,11.62,11.62,11.61,11.61,1200.0,11.62,11.62,11.61,11.61,1200.0
2009-10-09 13:00:00,11.62,11.64,11.59,11.6,4700.0,11.62,11.64,11.59,11.6,4700.0
2009-10-09 13:10:00,11.6,11.6,11.59,11.59,1500.0,11.6,11.6,11.59,11.59,1500.0
2009-10-09 13:20:00,11.6,11.61,11.6,11.6,2900.0,11.6,11.61,11.6,11.6,2900.0
2009-10-09 13:30:00,11.6,11.6,11.6,11.6,400.0,11.6,11.6,11.6,11.6,400.0
2009-10-09 13:40:00,11.6,11.6,11.58,11.59,5400.0,11.6,11.6,11.58,11.59,5400.0
2009-10-09 13:50:00,11.59,11.59,11.58,11.58,4800.0,11.59,11.59,11.58,11.58,4800.0
2009-10-09 14:00:00,11.57,11.58,11.56,11.57,7200.0,11.57,11.58,11.56,11.57,7200.0
2009-10-09 14:10:00,11.57,11.57,11.53,11.54,9800.0,11.57,11.57,11.53,11.54,9800.0
2009-10-09 14:20:00,11.53,11.54,11.52,11.53,4100.0,11.53,11.54,11.52,11.53,4100.0
2009-10-09 14:30:00,11.53,11.56,11.53,11.54,22000.0,11.53,11.56,11.53,11.54,22000.0
2009-10-09 14:40:00,11.53,11.56,11.53,11.55,6600.0,11.53,11.56,11.53,11.55,6600.0
2009-10-09 14:50:00,11.55,11.55,11.53,11.53,8700.0,11.55,11.55,11.53,11.53,8700.0
2009-10-09 15:00:00,11.54,11.58,11.53,11.58,37100.0,11.54,11.58,11.53,11.58,37100.0
2009-10-09 15:10:00,11.57,11.6,11.57,11.6,11400.0,11.57,11.6,11.57,11.6,11400.0
2009-10-09 15:20:00,11.6,11.6,11.57,11.58,23300.0,11.6,11.6,11.57,11.58,23300.0
2009-10-09 15:30:00,11.58,11.58,11.55,11.56,27500.0,11.58,11.58,11.55,11.56,27500.0
2009-10-09 15:40:00,11.55,11.57,11.55,11.56,9100.0,11.55,11.57,11.55,11.56,9100.0
2009-10-09 15:50:00,11.56,11.62,11.56,11.61,62300.0,11.56,11.62,11.56,11.61,62300.0
2009-10-12 09:30:00,11.63,11.78,11.63,11.69,18600.0,11.63,11.78,11.63,11.69,18600.0
2009-10-12 09:40:00,11.71,11.78,11.68,11.7,24400.0,11.71,11.78,11.68,11.7,24400.0
2009-10-12 09:50:00,11.68,11.69,11.63,11.69,18700.0,11.68,11.69,11.63,11.69,18700.0
2009-10-12 10:00:00,11.68,11.71,11.62,11.63,37400.0,11.68,11.71,11.62,11.63,37400.0
2009-10-12 10:10:00,11.62,11.65,11.5,11.57,25000.0,11.62,11.65,11.5,11.57,25000.0
2009-10-12 10:20:00,11.58,11.59,11.56,11.56,11800.0,11.58,11.59,11.56,11.56,11800.0
2009-10-12 10:30:00,11.56,11.56,11.52,11.52,16500.0,11.56,11.56,11.52,11.52,16500.0
2009-10-12 10:40:00,11.52,11.56,11.52,11.54,9600.0,11.52,11.56,11.52,11.54,9600.0
2009-10-12 10:50:00,11.53,11.54,11.5,11.53,2800.0,11.53,11.54,11.5,11.53,2800.0
2009-10-12 11:00:00,11.54,11.54,11.51,11.52,7000.0,11.54,11.54,11.51,11.52,7000.0
2009-10-12 11:10:00,11.52,11.52,11.5,11.52,6600.0,11.52,11.52,11.5,11.52,6600.0
2009-10-12 11:20:00,11.52,11.55,11.5,11.53,15100.0,11.52,11.55,11.5,11.53,15100.0
2009-10-12 11:30:00,11.54,11.57,11.52,11.52,28700.0,11.54,11.57,11.52,11.52,28700.0
2009-10-12 11:40:00,11.52,11.56,11.5,11.56,18400.0,11.52,11.56,11.5,11.56,18400.0
2009-10-12 11:50:00,11.57,11.57,11.56,11.56,4100.0,11.57,11.57,11.56,11.56,4100.0
2009-10-12 12:00:00,11.57,11.57,11.56,11.56,8000.0,11.57,11.57,11.56,11.56,8000.0
2009-10-12 12:10:00,11.56,11.57,11.56,11.56,2600.0,11.56,11.57,11.56,11.56,2600.0
2009-10-12 12:20:00,11.56,11.57,11.51,11.52,4700.0,11.56,11.57,11.51,11.52,4700.0
2009-10-12 12:30:00,11.51,11.53,11.51,11.52,8900.0,11.51,11.53,11.51,11.52,8900.0
2009-10-12 12:40:00,11.52,11.53,11.5,11.52,9700.0,11.52,11.53,11.5,11.52,9700.0
2009-10-12 12:50:00,11.51,11.51,11.49,11.51,29600.0,11.51,11.51,11.49,11.51,29600.0
2009-10-12 13:00:00,11.49,11.54,11.49,11.51,14000.0,11.49,11.54,11.49,11.51,14000.0
2009-10-12 13:10:00,11.5,11.56,11.5,11.55,26100.0,11.5,11.56,11.5,11.55,26100.0
2009-10-12 13:20:00,11.55,11.55,11.51,11.52,3400.0,11.55,11.55,11.51,11.52,3400.0
2009-10-12 13:30:00,11.51,11.52,11.51,11.52,5200.0,11.51,11.52,11.51,11.52,5200.0
2009-10-12 13:40:00,11.53,11.54,11.52,11.54,4600.0,11.53,11.54,11.52,11.54,4600.0
2009-10-12 13:50:00,11.53,11.54,11.53,11.54,3800.0,11.53,11.54,11.53,11.54,3800.0
2009-10-12 14:00:00,11.54,11.55,11.5,11.51,12700.0,11.54,11.55,11.5,11.51,12700.0
2009-10-12 14:10:00,11.5,11.52,11.5,11.51,53300.0,11.5,11.52,11.5,11.51,53300.0
2009-10-12 14:20:00,11.5,11.51,11.45,11.5,61000.0,11.5,11.51,11.45,11.5,61000.0
2009-10-12 14:30:00,11.51,11.51,11.49,11.5,45000.0,11.51,11.51,11.49,11.5,45000.0
2009-10-12 14:40:00,11.5,11.51,11.5,11.5,7300.0,11.5,11.51,11.5,11.5,7300.0
2009-10-12 14:50:00,11.5,11.55,11.5,11.55,10000.0,11.5,11.55,11.5,11.55,10000.0
2009-10-12 15:00:00,11.55,11.55,11.52,11.52,14800.0,11.55,11.55,11.52,11.52,14800.0
2009-10-12 15:10:00,11.52,11.53,11.5,11.5,5100.0,11.52,11.53,11.5,11.5,5100.0
2009-10-12 15:20:00,11.51,11.51,11.5,11.51,6200.0,11.51,11.51,11.5,11.51,6200.0
2009-10-12 15:30:00,11.51,11.52,11.5,11.5,52600.0,11.51,11.52,11.5,11.5,52600.0
2009-10-12 15:40:00,11.51,11.53,11.49,11.51,78100.0,11.51,11.53,11.49,11.51,78100.0
2009-10-12 15:50:00,11.51,11.51,11.47,11.48,650300.0,11.51,11.51,11.47,11.48,650300.0
2009-10-13 09:30:00,11.67,11.67,11.43,11.48,32800.0,11.67,11.67,11.43,11.48,32800.0
2009-10-13 09:40:00,11.49,11.52,11.41,11.51,16300.0,11.49,11.52,11.41,11.51,16300.0
2009-10-13 09:50:00,11.48,11.51,11.43,11.44,9900.0,11.48,11.51,11.43,11.44,9900.0
2009-10-13 10:00:00,11.43,11.44,11.36,11.41,13500.0,11.43,11.44,11.36,11.41,13500.0
2009-10-13 10:10:00,11.42,11.43,11.4,11.41,5100.0,11.42,11.43,11.4,11.41,5100.0
2009-10-13 10:20:00,11.4,11.44,11.36,11.44,12400.0,11.4,11.44,11.36,11.44,12400.0
2009-10-13 10:30:00,11.44,11.48,11.43,11.44,12600.0,11.44,11.48,11.43,11.44,12600.0
2009-10-13 10:40:00,11.44,11.5,11.43,11.49,7700.0,11.44,11.5,11.43,11.49,7700.0
2009-10-13 10:50:00,11.49,11.51,11.49,11.5,9300.0,11.49,11.51,11.49,11.5,9300.0
2009-10-13 11:00:00,11.5,11.51,11.42,11.43,11700.0,11.5,11.51,11.42,11.43,11700.0
2009-10-13 11:10:00,11.44,11.49,11.44,11.49,20900.0,11.44,11.49,11.44,11.49,20900.0
2009-10-13 11:20:00,11.5,11.54,11.49,11.51,5500.0,11.5,11.54,11.49,11.51,5500.0
2009-10-13 11:30:00,11.51,11.55,11.51,11.55,5100.0,11.51,11.55,11.51,11.55,5100.0
2009-10-13 11:40:00,11.57,11.6,11.57,11.6,5400.0,11.57,11.6,11.57,11.6,5400.0
2009-10-13 11:50:00,11.6,11.64,11.59,11.59,13700.0,11.6,11.64,11.59,11.59,13700.0
2009-10-13 12:00:00,11.6,11.63,11.57,11.58,7900.0,11.6,11.63,11.57,11.58,7900.0
2009-10-13 12:10:00,11.57,11.58,11.55,11.55,1600.0,11.57,11.58,11.55,11.55,1600.0
2009-10-13 12:20:00,11.55,11.56,11.52,11.55,13200.0,11.55,11.56,11.52,11.55,13200.0
2009-10-13 12:30:00,11.56,11.56,11.55,11.56,1200.0,11.56,11.56,11.55,11.56,1200.0
2009-10-13 12:40:00,11.55,11.56,11.55,11.55,1200.0,11.55,11.56,11.55,11.55,1200.0
2009-10-13 12:50:00,11.55,11.56,11.55,11.56,1800.0,11.55,11.56,11.55,11.56,1800.0
2009-10-13 13:00:00,11.55,11.56,11.55,11.55,3300.0,11.55,11.56,11.55,11.55,3300.0
2009-10-13 13:10:00,11.56,11.56,11.52,11.52,4100.0,11.56,11.56,11.52,11.52,4100.0
2009-10-13 13:20:00,11.53,11.53,11.51,11.52,4700.0,11.53,11.53,11.51,11.52,4700.0
2009-10-13 13:30:00,11.52,11.52,11.49,11.49,6800.0,11.52,11.52,11.49,11.49,6800.0
2009-10-13 13:40:00,11.49,11.5,11.46,11.48,10000.0,11.49,11.5,11.46,11.48,10000.0
2009-10-13 13:50:00,11.48,11.5,11.48,11.5,4800.0,11.48,11.5,11.48,11.5,4800.0
2009-10-13 14:00:00,11.5,11.5,11.45,11.46,7600.0,11.5,11.5,11.45,11.46,7600.0
2009-10-13 14:10:00,11.45,11.48,11.45,11.47,11100.0,11.45,11.48,11.45,11.47,11100.0
2009-10-13 14:20:00,11.48,11.53,11.48,11.53,12000.0,11.48,11.53,11.48,11.53,12000.0
2009-10-13 14:30:00,11.53,11.53,11.51,11.52,8800.0,11.53,11.53,11.51,11.52,8800.0
2009-10-13 14:40:00,11.51,11.54,11.5,11.52,13600.0,11.51,11.54,11.5,11.52,13600.0
2009-10-13 14:50:00,11.54,11.54,11.5,11.51,22900.0,11.54,11.54,11.5,11.51,22900.0
2009-10-13 15:00:00,11.51,11.55,11.51,11.53,24800.0,11.51,11.55,11.51,11.53,24800.0
2009-10-13 15:10:00,11.53,11.57,11.53,11.57,14900.0,11.53,11.57,11.53,11.57,14900.0
2009-10-13 15:20:00,11.57,11.59,11.53,11.56,29100.0,11.57,11.59,11.53,11.56,29100.0
2009-10-13 15:30:00,11.56,11.6,11.53,11.59,79500.0,11.56,11.6,11.53,11.59,79500.0
2009-10-13 15:40:00,11.59,11.64,11.59,11.63,82500.0,11.59,11.64,11.59,11.63,82500.0
2009-10-13 15:50:00,11.63,11.67,11.62,11.66,173600.0,11.63,11.67,11.62,11.66,173600.0
2009-10-14 09:30:00,11.81,11.81,11.51,11.66,32100.0,11.81,11.81,11.51,11.66,32100.0
2009-10-14 09:40:00,11.66,11.76,11.66,11.67,30700.0,11.66,11.76,11.66,11.67,30700.0
2009-10-14 09:50:00,11.66,11.75,11.62,11.75,29100.0,11.66,11.75,11.62,11.75,29100.0
2009-10-14 10:00:00,11.75,11.79,11.72,11.76,42300.0,11.75,11.79,11.72,11.76,42300.0
2009-10-14 10:10:00,11.76,11.84,11.75,11.84,44900.0,11.76,11.84,11.75,11.84,44900.0
2009-10-14 10:20:00,11.84,11.89,11.83,11.87,66200.0,11.84,11.89,11.83,11.87,66200.0
2009-10-14 10:30:00,11.87,11.94,11.86,11.93,53000.0,11.87,11.94,11.86,11.93,53000.0
2009-10-14 10:40:00,11.93,11.93,11.91,11.91,43900.0,11.93,11.93,11.91,11.91,43900.0
2009-10-14 10:50:00,11.91,11.92,11.89,11.91,64100.0,11.91,11.92,11.89,11.91,64100.0
2009-10-14 11:00:00,11.91,11.99,11.91,11.96,95000.0,11.91,11.99,11.91,11.96,95000.0
2009-10-14 11:10:00,11.96,11.97,11.9,11.97,48000.0,11.96,11.97,11.9,11.97,48000.0
2009-10-14 11:20:00,11.97,11.99,11.91,11.93,51400.0,11.97,11.99,11.91,11.93,51400.0
2009-10-14 11:30:00,11.93,11.93,11.85,11.85,38400.0,11.93,11.93,11.85,11.85,38400.0
2009-10-14 11:40:00,11.86,11.87,11.82,11.86,29600.0,11.86,11.87,11.82,11.86,29600.0
2009-10-14 11:50:00,11.87,11.88,11.8,11.83,24300.0,11.87,11.88,11.8,11.83,24300.0
2009-10-14 12:00:00,11.83,11.83,11.76,11.76,37100.0,11.83,11.83,11.76,11.76,37100.0
2009-10-14 12:10:00,11.77,11.83,11.76,11.83,28300.0,11.77,11.83,11.76,11.83,28300.0
2009-10-14 12:20:00,11.83,11.87,11.81,11.85,24700.0,11.83,11.87,11.81,11.85,24700.0
2009-10-14 12:30:00,11.86,11.87,11.83,11.87,16300.0,11.86,11.87,11.83,11.87,16300.0
2009-10-14 12:40:00,11.87,11.93,11.85,11.85,25600.0,11.87,11.93,11.85,11.85,25600.0
2009-10-14 12:50:00,11.86,11.91,11.84,11.9,13200.0,11.86,11.91,11.84,11.9,13200.0
2009-10-14 13:00:00,11.91,11.91,11.86,11.86,17500.0,11.91,11.91,11.86,11.86,17500.0
2009-10-14 13:10:00,11.87,11.87,11.83,11.84,30100.0,11.87,11.87,11.83,11.84,30100.0
2009-10-14 13:20:00,11.84,11.84,11.78,11.81,38600.0,11.84,11.84,11.78,11.81,38600.0
2009-10-14 13:30:00,11.81,11.81,11.77,11.79,22800.0,11.81,11.81,11.77,11.79,22800.0
2009-10-14 13:40:00,11.79,11.8,11.78,11.8,26800.0,11.79,11.8,11.78,11.8,26800.0
2009-10-14 13:50:00,11.8,11.8,11.76,11.78,22800.0,11.8,11.8,11.76,11.78,22800.0
2009-10-14 14:00:00,11.78,11.82,11.77,11.82,39700.0,11.78,11.82,11.77,11.82,39700.0
2009-10-14 14:10:00,11.82,11.82,11.77,11.81,62700.0,11.82,11.82,11.77,11.81,62700.0
2009-10-14 14:20:00,11.81,11.81,11.76,11.76,32400.0,11.81,11.81,11.76,11.76,32400.0
2009-10-14 14:30:00,11.76,11.77,11.72,11.73,39300.0,11.76,11.77,11.72,11.73,39300.0
2009-10-14 14:40:00,11.73,11.76,11.72,11.73,37600.0,11.73,11.76,11.72,11.73,37600.0
2009-10-14 14:50:00,11.73,11.73,11.72,11.72,17100.0,11.73,11.73,11.72,11.72,17100.0
2009-10-14 15:00:00,11.73,11.76,11.68,11.73,50100.0,11.73,11.76,11.68,11.73,50100.0
2009-10-14 15:10:00,11.74,11.81,11.73,11.81,35700.0,11.74,11.81,11.73,11.81,35700.0
2009-10-14 15:20:00,11.82,11.85,11.78,11.8,75400.0,11.82,11.85,11.78,11.8,75400.0
2009-10-14 15:30:00,11.79,11.83,11.77,11.78,62300.0,11.79,11.83,11.77,11.78,62300.0
2009-10-14 15:40:00,11.79,11.79,11.76,11.76,31300.0,11.79,11.79,11.76,11.76,31300.0
2009-10-14 15:50:00,11.76,11.81,11.76,11.81,191900.0,11.76,11.81,11.76,11.81,191900.0
2009-10-15 09:30:00,11.91,11.91,11.65,11.86,44900.0,11.91,11.91,11.65,11.86,44900.0
2009-10-15 09:40:00,11.87,11.87,11.71,11.72,20900.0,11.87,11.87,11.71,11.72,20900.0
2009-10-15 09:50:00,11.72,11.73,11.68,11.7,21800.0,11.72,11.73,11.68,11.7,21800.0
2009-10-15 10:00:00,11.69,11.7,11.62,11.65,23100.0,11.69,11.7,11.62,11.65,23100.0
2009-10-15 10:10:00,11.65,11.65,11.57,11.61,17500.0,11.65,11.65,11.57,11.61,17500.0
2009-10-15 10:20:00,11.61,11.62,11.55,11.55,19000.0,11.61,11.62,11.55,11.55,19000.0
2009-10-15 10:30:00,11.55,11.59,11.52,11.52,27600.0,11.55,11.59,11.52,11.52,27600.0
2009-10-15 10:40:00,11.52,11.55,11.5,11.52,31600.0,11.52,11.55,11.5,11.52,31600.0
2009-10-15 10:50:00,11.52,11.52,11.5,11.51,9400.0,11.52,11.52,11.5,11.51,9400.0
2009-10-15 11:00:00,11.51,11.53,11.49,11.51,45200.0,11.51,11.53,11.49,11.51,45200.0
2009-10-15 11:10:00,11.51,11.52,11.49,11.49,39200.0,11.51,11.52,11.49,11.49,39200.0
2009-10-15 11:20:00,11.49,11.54,11.49,11.53,33200.0,11.49,11.54,11.49,11.53,33200.0
2009-10-15 11:30:00,11.53,11.54,11.47,11.48,28500.0,11.53,11.54,11.47,11.48,28500.0
2009-10-15 11:40:00,11.47,11.48,11.45,11.46,21500.0,11.47,11.48,11.45,11.46,21500.0
2009-10-15 11:50:00,11.46,11.47,11.45,11.45,28200.0,11.46,11.47,11.45,11.45,28200.0
2009-10-15 12:00:00,11.45,11.47,11.44,11.46,43400.0,11.45,11.47,11.44,11.46,43400.0
2009-10-15 12:10:00,11.47,11.48,11.46,11.47,23500.0,11.47,11.48,11.46,11.47,23500.0
2009-10-15 12:20:00,11.46,11.5,11.46,11.49,37600.0,11.46,11.5,11.46,11.49,37600.0
2009-10-15 12:30:00,11.5,11.53,11.48,11.52,58800.0,11.5,11.53,11.48,11.52,58800.0
2009-10-15 12:40:00,11.52,11.53,11.52,11.53,21700.0,11.52,11.53,11.52,11.53,21700.0
2009-10-15 12:50:00,11.52,11.53,11.47,11.48,19700.0,11.52,11.53,11.47,11.48,19700.0
2009-10-15 13:00:00,11.47,11.5,11.46,11.47,25100.0,11.47,11.5,11.46,11.47,25100.0
2009-10-15 13:10:00,11.48,11.49,11.45,11.45,23200.0,11.48,11.49,11.45,11.45,23200.0
2009-10-15 13:20:00,11.45,11.46,11.44,11.46,25700.0,11.45,11.46,11.44,11.46,25700.0
2009-10-15 13:30:00,11.46,11.46,11.41,11.45,34800.0,11.46,11.46,11.41,11.45,34800.0
2009-10-15 13:40:00,11.46,11.51,11.45,11.5,62100.0,11.46,11.51,11.45,11.5,62100.0
2009-10-15 13:50:00,11.5,11.51,11.47,11.48,22200.0,11.5,11.51,11.47,11.48,22200.0
2009-10-15 14:00:00,11.47,11.53,11.47,11.52,24000.0,11.47,11.53,11.47,11.52,24000.0
2009-10-15 14:10:00,11.51,11.52,11.48,11.48,31200.0,11.51,11.52,11.48,11.48,31200.0
2009-10-15 14:20:00,11.49,11.5,11.47,11.49,40700.0,11.49,11.5,11.47,11.49,40700.0
2009-10-15 14:30:00,11.49,11.52,11.48,11.49,29100.0,11.49,11.52,11.48,11.49,29100.0
2009-10-15 14:40:00,11.49,11.55,11.48,11.52,73000.0,11.49,11.55,11.48,11.52,73000.0
2009-10-15 14:50:00,11.52,11.56,11.5,11.55,117300.0,11.52,11.56,11.5,11.55,117300.0
2009-10-15 15:00:00,11.55,11.57,11.52,11.54,68000.0,11.55,11.57,11.52,11.54,68000.0
2009-10-15 15:10:00,11.54,11.55,11.5,11.5,52700.0,11.54,11.55,11.5,11.5,52700.0
2009-10-15 15:20:00,11.5,11.52,11.49,11.5,100500.0,11.5,11.52,11.49,11.5,100500.0
2009-10-15 15:30:00,11.49,11.52,11.48,11.51,91500.0,11.49,11.52,11.48,11.51,91500.0
2009-10-15 15:40:00,11.52,11.53,11.5,11.5,86500.0,11.52,11.53,11.5,11.5,86500.0
2009-10-15 15:50:00,11.5,11.53,11.47,11.52,144200.0,11.5,11.53,11.47,11.52,144200.0
2009-10-16 09:30:00,11.48,11.65,11.48,11.57,90300.0,11.48,11.65,11.48,11.57,90300.0
2009-10-16 09:40:00,11.57,11.57,11.53,11.56,15300.0,11.57,11.57,11.53,11.56,15300.0
2009-10-16 09:50:00,11.55,11.56,11.49,11.5,30000.0,11.55,11.56,11.49,11.5,30000.0
2009-10-16 10:00:00,11.5,11.51,11.39,11.41,60000.0,11.5,11.51,11.39,11.41,60000.0
2009-10-16 10:10:00,11.41,11.41,11.3,11.34,140500.0,11.41,11.41,11.3,11.34,140500.0
2009-10-16 10:20:00,11.34,11.38,11.3,11.31,52300.0,11.34,11.38,11.3,11.31,52300.0
2009-10-16 10:30:00,11.31,11.38,11.29,11.3,135800.0,11.31,11.38,11.29,11.3,135800.0
2009-10-16 10:40:00,11.29,11.3,11.27,11.27,33300.0,11.29,11.3,11.27,11.27,33300.0
2009-10-16 10:50:00,11.27,11.32,11.25,11.31,65000.0,11.27,11.32,11.25,11.31,65000.0
2009-10-16 11:00:00,11.31,11.32,11.27,11.3,23600.0,11.31,11.32,11.27,11.3,23600.0
2009-10-16 11:10:00,11.31,11.31,11.26,11.28,75000.0,11.31,11.31,11.26,11.28,75000.0
2009-10-16 11:20:00,11.28,11.3,11.24,11.24,64300.0,11.28,11.3,11.24,11.24,64300.0
2009-10-16 11:30:00,11.25,11.25,11.24,11.24,36400.0,11.25,11.25,11.24,11.24,36400.0
2009-10-16 11:40:00,11.24,11.25,11.24,11.24,13000.0,11.24,11.25,11.24,11.24,13000.0
2009-10-16 11:50:00,11.24,11.32,11.24,11.32,64700.0,11.24,11.32,11.24,11.32,64700.0
2009-10-16 12:00:00,11.32,11.36,11.32,11.35,46300.0,11.32,11.36,11.32,11.35,46300.0
2009-10-16 12:10:00,11.35,11.55,11.35,11.5,363400.0,11.35,11.55,11.35,11.5,363400.0
2009-10-16 12:20:00,11.5,11.51,11.47,11.49,124500.0,11.5,11.51,11.47,11.49,124500.0
2009-10-16 12:30:00,11.48,11.5,11.44,11.44,35100.0,11.48,11.5,11.44,11.44,35100.0
2009-10-16 12:40:00,11.43,11.46,11.43,11.44,17000.0,11.43,11.46,11.43,11.44,17000.0
2009-10-16 12:50:00,11.45,11.45,11.38,11.39,58700.0,11.45,11.45,11.38,11.39,58700.0
2009-10-16 13:00:00,11.39,11.4,11.38,11.38,11300.0,11.39,11.4,11.38,11.38,11300.0
2009-10-16 13:10:00,11.38,11.4,11.38,11.4,33400.0,11.38,11.4,11.38,11.4,33400.0
2009-10-16 13:20:00,11.4,11.4,11.39,11.4,21200.0,11.4,11.4,11.39,11.4,21200.0
2009-10-16 13:30:00,11.4,11.44,11.39,11.42,43300.0,11.4,11.44,11.39,11.42,43300.0
2009-10-16 13:40:00,11.42,11.49,11.42,11.47,58300.0,11.42,11.49,11.42,11.47,58300.0
2009-10-16 13:50:00,11.46,11.49,11.44,11.45,19500.0,11.46,11.49,11.44,11.45,19500.0
2009-10-16 14:00:00,11.45,11.45,11.39,11.43,48900.0,11.45,11.45,11.39,11.43,48900.0
2009-10-16 14:10:00,11.42,11.43,11.39,11.39,13300.0,11.42,11.43,11.39,11.39,13300.0
2009-10-16 14:20:00,11.39,11.4,11.35,11.35,56200.0,11.39,11.4,11.35,11.35,56200.0
2009-10-16 14:30:00,11.35,11.35,11.3,11.32,55700.0,11.35,11.35,11.3,11.32,55700.0
2009-10-16 14:40:00,11.31,11.31,11.25,11.26,46300.0,11.31,11.31,11.25,11.26,46300.0
2009-10-16 14:50:00,11.25,11.25,11.21,11.23,55800.0,11.25,11.25,11.21,11.23,55800.0
2009-10-16 15:00:00,11.23,11.25,11.21,11.22,74200.0,11.23,11.25,11.21,11.22,74200.0
2009-10-16 15:10:00,11.22,11.28,11.18,11.2,88500.0,11.22,11.28,11.18,11.2,88500.0
2009-10-16 15:20:00,11.21,11.22,11.16,11.19,71500.0,11.21,11.22,11.16,11.19,71500.0
2009-10-16 15:30:00,11.19,11.25,11.19,11.23,105600.0,11.19,11.25,11.19,11.23,105600.0
2009-10-16 15:40:00,11.23,11.27,11.22,11.26,169600.0,11.23,11.27,11.22,11.26,169600.0
2009-10-16 15:50:00,11.26,11.26,11.15,11.18,343300.0,11.26,11.26,11.15,11.18,343300.0
2009-10-19 09:30:00,11.24,11.29,11.23,11.28,23700.0,11.24,11.29,11.23,11.28,23700.0
2009-10-19 09:40:00,11.26,11.28,11.18,11.22,23700.0,11.26,11.28,11.18,11.22,23700.0
2009-10-19 09:50:00,11.23,11.23,11.15,11.15,10100.0,11.23,11.23,11.15,11.15,10100.0
2009-10-19 10:00:00,11.15,11.15,11.05,11.06,18600.0,11.15,11.15,11.05,11.06,18600.0
2009-10-19 10:10:00,11.05,11.07,11.05,11.06,27200.0,11.05,11.07,11.05,11.06,27200.0
2009-10-19 10:20:00,11.05,11.13,11.04,11.11,35500.0,11.05,11.13,11.04,11.11,35500.0
2009-10-19 10:30:00,11.12,11.12,11.11,11.11,20300.0,11.12,11.12,11.11,11.11,20300.0
2009-10-19 10:40:00,11.11,11.16,11.11,11.16,25300.0,11.11,11.16,11.11,11.16,25300.0
2009-10-19 10:50:00,11.16,11.17,11.16,11.17,11100.0,11.16,11.17,11.16,11.17,11100.0
2009-10-19 11:00:00,11.16,11.16,11.08,11.08,30500.0,11.16,11.16,11.08,11.08,30500.0
2009-10-19 11:10:00,11.08,11.08,11.07,11.08,17000.0,11.08,11.08,11.07,11.08,17000.0
2009-10-19 11:20:00,11.07,11.18,11.07,11.18,34900.0,11.07,11.18,11.07,11.18,34900.0
2009-10-19 11:30:00,11.18,11.23,11.15,11.15,29300.0,11.18,11.23,11.15,11.15,29300.0
2009-10-19 11:40:00,11.15,11.19,11.15,11.19,42300.0,11.15,11.19,11.15,11.19,42300.0
2009-10-19 11:50:00,11.19,11.27,11.18,11.26,30100.0,11.19,11.27,11.18,11.26,30100.0
2009-10-19 12:00:00,11.26,11.27,11.25,11.26,34300.0,11.26,11.27,11.25,11.26,34300.0
2009-10-19 12:10:00,11.26,11.28,11.24,11.26,35000.0,11.26,11.28,11.24,11.26,35000.0
2009-10-19 12:20:00,11.27,11.29,11.27,11.28,17900.0,11.27,11.29,11.27,11.28,17900.0
2009-10-19 12:30:00,11.28,11.29,11.28,11.29,17700.0,11.28,11.29,11.28,11.29,17700.0
2009-10-19 12:40:00,11.3,11.32,11.29,11.3,19500.0,11.3,11.32,11.29,11.3,19500.0
2009-10-19 12:50:00,11.3,11.3,11.29,11.29,3800.0,11.3,11.3,11.29,11.29,3800.0
2009-10-19 13:00:00,11.29,11.29,11.25,11.26,35900.0,11.29,11.29,11.25,11.26,35900.0
2009-10-19 13:10:00,11.26,11.26,11.24,11.25,11200.0,11.26,11.26,11.24,11.25,11200.0
2009-10-19 13:20:00,11.25,11.3,11.23,11.25,39600.0,11.25,11.3,11.23,11.25,39600.0
2009-10-19 13:30:00,11.25,11.32,11.24,11.29,25100.0,11.25,11.32,11.24,11.29,25100.0
2009-10-19 13:40:00,11.3,11.3,11.25,11.25,8300.0,11.3,11.3,11.25,11.25,8300.0
2009-10-19 13:50:00,11.26,11.26,11.24,11.24,14600.0,11.26,11.26,11.24,11.24,14600.0
2009-10-19 14:00:00,11.24,11.25,11.24,11.24,2100.0,11.24,11.25,11.24,11.24,2100.0
2009-10-19 14:10:00,11.24,11.25,11.23,11.24,25400.0,11.24,11.25,11.23,11.24,25400.0
2009-10-19 14:20:00,11.24,11.24,11.16,11.19,64000.0,11.24,11.24,11.16,11.19,64000.0
2009-10-19 14:30:00,11.19,11.22,11.19,11.21,14000.0,11.19,11.22,11.19,11.21,14000.0
2009-10-19 14:40:00,11.21,11.22,11.2,11.22,10100.0,11.21,11.22,11.2,11.22,10100.0
2009-10-19 14:50:00,11.21,11.22,11.21,11.22,13200.0,11.21,11.22,11.21,11.22,13200.0
2009-10-19 15:00:00,11.22,11.25,11.22,11.25,42300.0,11.22,11.25,11.22,11.25,42300.0
2009-10-19 15:10:00,11.24,11.26,11.24,11.26,12800.0,11.24,11.26,11.24,11.26,12800.0
2009-10-19 15:20:00,11.26,11.26,11.24,11.24,41500.0,11.26,11.26,11.24,11.24,41500.0
2009-10-19 15:30:00,11.24,11.25,11.23,11.24,28200.0,11.24,11.25,11.23,11.24,28200.0
2009-10-19 15:40:00,11.24,11.25,11.2,11.25,63700.0,11.24,11.25,11.2,11.25,63700.0
2009-10-19 15:50:00,11.24,11.25,11.2,11.21,118300.0,11.24,11.25,11.2,11.21,118300.0
2009-10-20 09:30:00,11.19,11.4,11.1,11.17,46300.0,11.19,11.4,11.1,11.17,46300.0
2009-10-20 09:40:00,11.18,11.27,11.17,11.27,40000.0,11.18,11.27,11.17,11.27,40000.0
2009-10-20 09:50:00,11.27,11.27,11.22,11.23,46300.0,11.27,11.27,11.22,11.23,46300.0
2009-10-20 10:00:00,11.24,11.26,11.23,11.24,44600.0,11.24,11.26,11.23,11.24,44600.0
2009-10-20 10:10:00,11.24,11.26,11.23,11.24,36400.0,11.24,11.26,11.23,11.24,36400.0
2009-10-20 10:20:00,11.24,11.25,11.19,11.2,30200.0,11.24,11.25,11.19,11.2,30200.0
2009-10-20 10:30:00,11.21,11.24,11.19,11.24,47000.0,11.21,11.24,11.19,11.24,47000.0
2009-10-20 10:40:00,11.24,11.24,11.18,11.18,9600.0,11.24,11.24,11.18,11.18,9600.0
2009-10-20 10:50:00,11.17,11.2,11.16,11.16,21700.0,11.17,11.2,11.16,11.16,21700.0
2009-10-20 11:00:00,11.17,11.18,11.09,11.1,113400.0,11.17,11.18,11.09,11.1,113400.0
2009-10-20 11:10:00,11.1,11.1,11.03,11.06,31700.0,11.1,11.1,11.03,11.06,31700.0
2009-10-20 11:20:00,11.06,11.06,10.92,10.99,182400.0,11.06,11.06,10.92,10.99,182400.0
2009-10-20 11:30:00,11.01,11.02,10.94,10.95,59700.0,11.01,11.02,10.94,10.95,59700.0
2009-10-20 11:40:00,10.95,10.99,10.91,10.92,31900.0,10.95,10.99,10.91,10.92,31900.0
2009-10-20 11:50:00,10.91,10.92,10.91,10.91,19400.0,10.91,10.92,10.91,10.91,19400.0
2009-10-20 12:00:00,10.91,10.92,10.88,10.88,42700.0,10.91,10.92,10.88,10.88,42700.0
2009-10-20 12:10:00,10.88,10.89,10.88,10.88,21700.0,10.88,10.89,10.88,10.88,21700.0
2009-10-20 12:20:00,10.88,10.92,10.88,10.89,34800.0,10.88,10.92,10.88,10.89,34800.0
2009-10-20 12:30:00,10.89,10.92,10.84,10.84,58000.0,10.89,10.92,10.84,10.84,58000.0
2009-10-20 12:40:00,10.85,10.88,10.82,10.87,33800.0,10.85,10.88,10.82,10.87,33800.0
2009-10-20 12:50:00,10.86,10.91,10.85,10.91,52700.0,10.86,10.91,10.85,10.91,52700.0
2009-10-20 13:00:00,10.9,10.94,10.89,10.9,32000.0,10.9,10.94,10.89,10.9,32000.0
2009-10-20 13:10:00,10.9,10.9,10.88,10.89,18300.0,10.9,10.9,10.88,10.89,18300.0
2009-10-20 13:20:00,10.88,10.91,10.88,10.91,46300.0,10.88,10.91,10.88,10.91,46300.0
2009-10-20 13:30:00,10.92,10.95,10.91,10.94,60200.0,10.92,10.95,10.91,10.94,60200.0
2009-10-20 13:40:00,10.95,10.98,10.94,10.96,58500.0,10.95,10.98,10.94,10.96,58500.0
2009-10-20 13:50:00,10.96,10.97,10.94,10.96,25400.0,10.96,10.97,10.94,10.96,25400.0
2009-10-20 14:00:00,10.95,10.97,10.93,10.97,26700.0,10.95,10.97,10.93,10.97,26700.0
2009-10-20 14:10:00,10.97,10.99,10.95,10.98,25200.0,10.97,10.99,10.95,10.98,25200.0
2009-10-20 14:20:00,10.99,10.99,10.93,10.95,30100.0,10.99,10.99,10.93,10.95,30100.0
2009-10-20 14:30:00,10.95,10.97,10.93,10.93,49800.0,10.95,10.97,10.93,10.93,49800.0
2009-10-20 14:40:00,10.93,10.96,10.93,10.94,35700.0,10.93,10.96,10.93,10.94,35700.0
2009-10-20 14:50:00,10.95,10.96,10.93,10.96,54200.0,10.95,10.96,10.93,10.96,54200.0
2009-10-20 15:00:00,10.96,10.96,10.9,10.9,37800.0,10.96,10.96,10.9,10.9,37800.0
2009-10-20 15:10:00,10.91,10.91,10.87,10.87,52300.0,10.91,10.91,10.87,10.87,52300.0
2009-10-20 15:20:00,10.87,10.88,10.86,10.87,46500.0,10.87,10.88,10.86,10.87,46500.0
2009-10-20 15:30:00,10.87,10.91,10.87,10.9,86600.0,10.87,10.91,10.87,10.9,86600.0
2009-10-20 15:40:00,10.9,10.91,10.81,10.85,263300.0,10.9,10.91,10.81,10.85,263300.0
2009-10-20 15:50:00,10.83,10.88,10.82,10.88,191900.0,10.83,10.88,10.82,10.88,191900.0
2009-10-21 09:30:00,10.78,10.78,10.62,10.65,136400.0,10.78,10.78,10.62,10.65,136400.0
2009-10-21 09:40:00,10.66,10.69,10.64,10.67,73900.0,10.66,10.69,10.64,10.67,73900.0
2009-10-21 09:50:00,10.67,10.72,10.6,10.64,189800.0,10.67,10.72,10.6,10.64,189800.0
2009-10-21 10:00:00,10.65,10.8,10.65,10.76,110000.0,10.65,10.8,10.65,10.76,110000.0
2009-10-21 10:10:00,10.77,10.84,10.76,10.8,53900.0,10.77,10.84,10.76,10.8,53900.0
2009-10-21 10:20:00,10.8,10.8,10.71,10.74,32600.0,10.8,10.8,10.71,10.74,32600.0
2009-10-21 10:30:00,10.75,10.78,10.7,10.74,38800.0,10.75,10.78,10.7,10.74,38800.0
2009-10-21 10:40:00,10.74,10.77,10.71,10.75,72700.0,10.74,10.77,10.71,10.75,72700.0
2009-10-21 10:50:00,10.75,10.75,10.69,10.7,44000.0,10.75,10.75,10.69,10.7,44000.0
2009-10-21 11:00:00,10.72,10.76,10.7,10.75,114000.0,10.72,10.76,10.7,10.75,114000.0
2009-10-21 11:10:00,10.74,10.76,10.72,10.74,42900.0,10.74,10.76,10.72,10.74,42900.0
2009-10-21 11:20:00,10.75,10.78,10.74,10.77,49700.0,10.75,10.78,10.74,10.77,49700.0
2009-10-21 11:30:00,10.78,10.78,10.76,10.77,79300.0,10.78,10.78,10.76,10.77,79300.0
2009-10-21 11:40:00,10.78,10.81,10.75,10.78,156300.0,10.78,10.81,10.75,10.78,156300.0
2009-10-21 11:50:00,10.78,10.86,10.78,10.85,332900.0,10.78,10.86,10.78,10.85,332900.0
2009-10-21 12:00:00,10.84,10.86,10.83,10.84,51000.0,10.84,10.86,10.83,10.84,51000.0
2009-10-21 12:10:00,10.84,10.86,10.83,10.83,45800.0,10.84,10.86,10.83,10.83,45800.0
2009-10-21 12:20:00,10.83,10.85,10.82,10.85,32600.0,10.83,10.85,10.82,10.85,32600.0
2009-10-21 12:30:00,10.84,10.85,10.82,10.85,104500.0,10.84,10.85,10.82,10.85,104500.0
2009-10-21 12:40:00,10.85,10.9,10.84,10.87,113900.0,10.85,10.9,10.84,10.87,113900.0
2009-10-21 12:50:00,10.87,10.9,10.86,10.87,43800.0,10.87,10.9,10.86,10.87,43800.0
2009-10-21 13:00:00,10.87,10.88,10.86,10.87,30900.0,10.87,10.88,10.86,10.87,30900.0
2009-10-21 13:10:00,10.88,10.89,10.86,10.86,58800.0,10.88,10.89,10.86,10.86,58800.0
2009-10-21 13:20:00,10.85,10.86,10.84,10.84,51500.0,10.85,10.86,10.84,10.84,51500.0
2009-10-21 13:30:00,10.84,10.88,10.82,10.88,20000.0,10.84,10.88,10.82,10.88,20000.0
2009-10-21 13:40:00,10.88,10.93,10.88,10.92,49100.0,10.88,10.93,10.88,10.92,49100.0
2009-10-21 13:50:00,10.92,10.96,10.91,10.95,26000.0,10.92,10.96,10.91,10.95,26000.0
2009-10-21 14:00:00,10.94,11.0,10.94,10.98,56400.0,10.94,11.0,10.94,10.98,56400.0
2009-10-21 14:10:00,10.98,10.98,10.94,10.95,44100.0,10.98,10.98,10.94,10.95,44100.0
2009-10-21 14:20:00,10.95,10.99,10.95,10.97,59400.0,10.95,10.99,10.95,10.97,59400.0
2009-10-21 14:30:00,10.97,11.03,10.97,11.01,141900.0,10.97,11.03,10.97,11.01,141900.0
2009-10-21 14:40:00,11.0,11.1,10.99,11.09,114900.0,11.0,11.1,10.99,11.09,114900.0
2009-10-21 14:50:00,11.09,11.09,11.04,11.07,49400.0,11.09,11.09,11.04,11.07,49400.0
2009-10-21 15:00:00,11.06,11.11,11.03,11.1,64100.0,11.06,11.11,11.03,11.1,64100.0
2009-10-21 15:10:00,11.1,11.13,11.09,11.12,71600.0,11.1,11.13,11.09,11.12,71600.0
2009-10-21 15:20:00,11.11,11.11,11.01,11.02,56100.0,11.11,11.11,11.01,11.02,56100.0
2009-10-21 15:30:00,11.02,11.03,10.92,10.96,98300.0,11.02,11.03,10.92,10.96,98300.0
2009-10-21 15:40:00,10.96,11.01,10.93,10.94,160600.0,10.96,11.01,10.93,10.94,160600.0
2009-10-21 15:50:00,10.94,10.96,10.9,10.93,243600.0,10.94,10.96,10.9,10.93,243600.0
2009-10-22 09:30:00,10.93,11.04,10.78,11.01,34400.0,10.93,11.04,10.78,11.01,34400.0
2009-10-22 09:40:00,11.0,11.05,10.95,10.95,22700.0,11.0,11.05,10.95,10.95,22700.0
2009-10-22 09:50:00,10.95,10.97,10.95,10.97,35200.0,10.95,10.97,10.95,10.97,35200.0
2009-10-22 10:00:00,10.98,11.01,10.92,10.92,91900.0,10.98,11.01,10.92,10.92,91900.0
2009-10-22 10:10:00,10.93,10.95,10.92,10.93,21600.0,10.93,10.95,10.92,10.93,21600.0
2009-10-22 10:20:00,10.92,11.0,10.92,10.99,52000.0,10.92,11.0,10.92,10.99,52000.0
2009-10-22 10:30:00,11.0,11.03,10.99,10.99,25200.0,11.0,11.03,10.99,10.99,25200.0
2009-10-22 10:40:00,10.99,11.01,10.98,10.99,38500.0,10.99,11.01,10.98,10.99,38500.0
2009-10-22 10:50:00,11.0,11.08,11.0,11.08,22100.0,11.0,11.08,11.0,11.08,22100.0
2009-10-22 11:00:00,11.08,11.08,11.04,11.06,6100.0,11.08,11.08,11.04,11.06,6100.0
2009-10-22 11:10:00,11.07,11.07,11.0,11.0,17600.0,11.07,11.07,11.0,11.0,17600.0
2009-10-22 11:20:00,11.0,11.01,10.99,11.0,37500.0,11.0,11.01,10.99,11.0,37500.0
2009-10-22 11:30:00,10.99,11.0,10.99,10.99,20100.0,10.99,11.0,10.99,10.99,20100.0
2009-10-22 11:40:00,10.99,11.01,10.99,10.99,28400.0,10.99,11.01,10.99,10.99,28400.0
2009-10-22 11:50:00,10.99,11.0,10.99,10.99,18100.0,10.99,11.0,10.99,10.99,18100.0
2009-10-22 12:00:00,10.99,11.01,10.99,11.0,9200.0,10.99,11.01,10.99,11.0,9200.0
2009-10-22 12:10:00,11.0,11.01,10.99,10.99,15600.0,11.0,11.01,10.99,10.99,15600.0
2009-10-22 12:20:00,10.99,11.0,10.98,10.98,13300.0,10.99,11.0,10.98,10.98,13300.0
2009-10-22 12:30:00,10.98,11.0,10.98,10.98,10200.0,10.98,11.0,10.98,10.98,10200.0
2009-10-22 12:40:00,10.98,11.01,10.98,11.0,19300.0,10.98,11.01,10.98,11.0,19300.0
2009-10-22 12:50:00,11.0,11.02,11.0,11.01,16300.0,11.0,11.02,11.0,11.01,16300.0
2009-10-22 13:00:00,11.02,11.06,11.0,11.05,20700.0,11.02,11.06,11.0,11.05,20700.0
2009-10-22 13:10:00,11.04,11.06,11.04,11.04,8700.0,11.04,11.06,11.04,11.04,8700.0
2009-10-22 13:20:00,11.03,11.06,11.03,11.05,4900.0,11.03,11.06,11.03,11.05,4900.0
2009-10-22 13:30:00,11.05,11.05,11.04,11.04,4100.0,11.05,11.05,11.04,11.04,4100.0
2009-10-22 13:40:00,11.04,11.05,11.01,11.02,13000.0,11.04,11.05,11.01,11.02,13000.0
2009-10-22 13:50:00,11.01,11.05,11.01,11.05,12900.0,11.01,11.05,11.01,11.05,12900.0
2009-10-22 14:00:00,11.05,11.07,11.05,11.06,208800.0,11.05,11.07,11.05,11.06,208800.0
2009-10-22 14:10:00,11.07,11.13,11.06,11.09,21000.0,11.07,11.13,11.06,11.09,21000.0
2009-10-22 14:20:00,11.09,11.15,11.08,11.14,27100.0,11.09,11.15,11.08,11.14,27100.0
2009-10-22 14:30:00,11.15,11.15,11.12,11.15,20500.0,11.15,11.15,11.12,11.15,20500.0
2009-10-22 14:40:00,11.15,11.17,11.13,11.17,16200.0,11.15,11.17,11.13,11.17,16200.0
2009-10-22 14:50:00,11.17,11.17,11.13,11.16,20400.0,11.17,11.17,11.13,11.16,20400.0
2009-10-22 15:00:00,11.16,11.2,11.16,11.2,25800.0,11.16,11.2,11.16,11.2,25800.0
2009-10-22 15:10:00,11.2,11.22,11.17,11.21,30500.0,11.2,11.22,11.17,11.21,30500.0
2009-10-22 15:20:00,11.22,11.22,11.13,11.14,125600.0,11.22,11.22,11.13,11.14,125600.0
2009-10-22 15:30:00,11.13,11.16,11.11,11.13,68100.0,11.13,11.16,11.11,11.13,68100.0
2009-10-22 15:40:00,11.12,11.15,11.11,11.11,53800.0,11.12,11.15,11.11,11.11,53800.0
2009-10-22 15:50:00,11.11,11.15,11.09,11.14,120900.0,11.11,11.15,11.09,11.14,120900.0
2009-10-23 09:30:00,11.17,11.33,11.14,11.32,62900.0,11.17,11.33,11.14,11.32,62900.0
2009-10-23 09:40:00,11.32,11.42,11.28,11.42,151200.0,11.32,11.42,11.28,11.42,151200.0
2009-10-23 09:50:00,11.41,11.53,11.41,11.49,80900.0,11.41,11.53,11.41,11.49,80900.0
2009-10-23 10:00:00,11.49,11.61,11.43,11.45,178500.0,11.49,11.61,11.43,11.45,178500.0
2009-10-23 10:10:00,11.45,11.51,11.43,11.47,127400.0,11.45,11.51,11.43,11.47,127400.0
2009-10-23 10:20:00,11.47,11.56,11.44,11.55,140000.0,11.47,11.56,11.44,11.55,140000.0
2009-10-23 10:30:00,11.55,11.6,11.52,11.56,139900.0,11.55,11.6,11.52,11.56,139900.0
2009-10-23 10:40:00,11.56,11.6,11.55,11.57,79600.0,11.56,11.6,11.55,11.57,79600.0
2009-10-23 10:50:00,11.56,11.64,11.56,11.59,89300.0,11.56,11.64,11.56,11.59,89300.0
2009-10-23 11:00:00,11.59,11.59,11.51,11.56,90500.0,11.59,11.59,11.51,11.56,90500.0
2009-10-23 11:10:00,11.55,11.7,11.53,11.64,181400.0,11.55,11.7,11.53,11.64,181400.0
2009-10-23 11:20:00,11.64,11.68,11.64,11.65,106200.0,11.64,11.68,11.64,11.65,106200.0
2009-10-23 11:30:00,11.65,11.78,11.61,11.73,283000.0,11.65,11.78,11.61,11.73,283000.0
2009-10-23 11:40:00,11.73,11.82,11.71,11.81,121900.0,11.73,11.82,11.71,11.81,121900.0
2009-10-23 11:50:00,11.82,11.84,11.78,11.81,77800.0,11.82,11.84,11.78,11.81,77800.0
2009-10-23 12:00:00,11.81,11.89,11.78,11.79,69400.0,11.81,11.89,11.78,11.79,69400.0
2009-10-23 12:10:00,11.78,11.8,11.64,11.65,34300.0,11.78,11.8,11.64,11.65,34300.0
2009-10-23 12:20:00,11.65,11.83,11.65,11.82,213800.0,11.65,11.83,11.65,11.82,213800.0
2009-10-23 12:30:00,11.82,11.86,11.8,11.85,67700.0,11.82,11.86,11.8,11.85,67700.0
2009-10-23 12:40:00,11.85,11.99,11.84,11.98,93800.0,11.85,11.99,11.84,11.98,93800.0
2009-10-23 12:50:00,11.99,12.04,11.92,11.93,173800.0,11.99,12.04,11.92,11.93,173800.0
2009-10-23 13:00:00,11.92,11.93,11.86,11.89,78500.0,11.92,11.93,11.86,11.89,78500.0
2009-10-23 13:10:00,11.89,11.92,11.86,11.91,53500.0,11.89,11.92,11.86,11.91,53500.0
2009-10-23 13:20:00,11.91,12.19,11.87,12.09,330800.0,11.91,12.19,11.87,12.09,330800.0
2009-10-23 13:30:00,12.1,12.21,11.9,12.13,903600.0,12.1,12.21,11.9,12.13,903600.0
2009-10-23 13:40:00,12.14,12.19,12.12,12.16,165100.0,12.14,12.19,12.12,12.16,165100.0
2009-10-23 13:50:00,12.16,12.5,12.16,12.38,372600.0,12.16,12.5,12.16,12.38,372600.0
2009-10-23 14:00:00,12.38,12.38,12.23,12.25,182200.0,12.38,12.38,12.23,12.25,182200.0
2009-10-23 14:10:00,12.24,12.33,12.22,12.22,70800.0,12.24,12.33,12.22,12.22,70800.0
2009-10-23 14:20:00,12.22,12.29,12.09,12.11,259900.0,12.22,12.29,12.09,12.11,259900.0
2009-10-23 14:30:00,12.11,12.14,11.94,12.02,730500.0,12.11,12.14,11.94,12.02,730500.0
2009-10-23 14:40:00,12.02,12.08,12.02,12.06,102000.0,12.02,12.08,12.02,12.06,102000.0
2009-10-23 14:50:00,12.06,12.12,12.05,12.07,178500.0,12.06,12.12,12.05,12.07,178500.0
2009-10-23 15:00:00,12.07,12.07,11.91,11.91,565600.0,12.07,12.07,11.91,11.91,565600.0
2009-10-23 15:10:00,11.91,11.95,11.88,11.95,377500.0,11.91,11.95,11.88,11.95,377500.0
2009-10-23 15:20:00,11.94,11.97,11.85,11.9,215300.0,11.94,11.97,11.85,11.9,215300.0
2009-10-23 15:30:00,11.91,11.91,11.79,11.9,308200.0,11.91,11.91,11.79,11.9,308200.0
2009-10-23 15:40:00,11.89,11.94,11.87,11.91,218400.0,11.89,11.94,11.87,11.91,218400.0
2009-10-23 15:50:00,11.9,11.95,11.84,11.88,448400.0,11.9,11.95,11.84,11.88,448400.0
2009-10-26 09:30:00,11.83,12.21,11.83,12.13,112300.0,11.83,12.21,11.83,12.13,112300.0
2009-10-26 09:40:00,12.12,12.17,12.05,12.14,49000.0,12.12,12.17,12.05,12.14,49000.0
2009-10-26 09:50:00,12.14,12.29,12.12,12.29,141500.0,12.14,12.29,12.12,12.29,141500.0
2009-10-26 10:00:00,12.27,12.33,12.23,12.31,120100.0,12.27,12.33,12.23,12.31,120100.0
2009-10-26 10:10:00,12.3,12.46,12.3,12.45,188800.0,12.3,12.46,12.3,12.45,188800.0
2009-10-26 10:20:00,12.44,12.57,12.38,12.4,213700.0,12.44,12.57,12.38,12.4,213700.0
2009-10-26 10:30:00,12.4,12.45,12.33,12.35,157000.0,12.4,12.45,12.33,12.35,157000.0
2009-10-26 10:40:00,12.35,12.38,12.34,12.35,39700.0,12.35,12.38,12.34,12.35,39700.0
2009-10-26 10:50:00,12.35,12.37,12.28,12.35,120100.0,12.35,12.37,12.28,12.35,120100.0
2009-10-26 11:00:00,12.34,12.41,12.32,12.36,41000.0,12.34,12.41,12.32,12.36,41000.0
2009-10-26 11:10:00,12.35,12.37,12.21,12.21,49900.0,12.35,12.37,12.21,12.21,49900.0
2009-10-26 11:20:00,12.22,12.25,12.2,12.22,35900.0,12.22,12.25,12.2,12.22,35900.0
2009-10-26 11:30:00,12.21,12.27,12.16,12.19,194900.0,12.21,12.27,12.16,12.19,194900.0
2009-10-26 11:40:00,12.17,12.23,12.1,12.12,51300.0,12.17,12.23,12.1,12.12,51300.0
2009-10-26 11:50:00,12.12,12.16,12.02,12.03,43200.0,12.12,12.16,12.02,12.03,43200.0
2009-10-26 12:00:00,12.03,12.05,11.97,12.01,41900.0,12.03,12.05,11.97,12.01,41900.0
2009-10-26 12:10:00,12.01,12.09,12.0,12.09,25900.0,12.01,12.09,12.0,12.09,25900.0
2009-10-26 12:20:00,12.1,12.16,12.09,12.15,40800.0,12.1,12.16,12.09,12.15,40800.0
2009-10-26 12:30:00,12.15,12.17,12.13,12.17,34900.0,12.15,12.17,12.13,12.17,34900.0
2009-10-26 12:40:00,12.16,12.16,12.12,12.13,33000.0,12.16,12.16,12.12,12.13,33000.0
2009-10-26 12:50:00,12.13,12.19,12.12,12.15,10600.0,12.13,12.19,12.12,12.15,10600.0
2009-10-26 13:00:00,12.15,12.16,12.14,12.14,19800.0,12.15,12.16,12.14,12.14,19800.0
2009-10-26 13:10:00,12.14,12.14,12.11,12.11,14400.0,12.14,12.14,12.11,12.11,14400.0
2009-10-26 13:20:00,12.11,12.15,12.08,12.15,29900.0,12.11,12.15,12.08,12.15,29900.0
2009-10-26 13:30:00,12.13,12.14,12.05,12.05,23200.0,12.13,12.14,12.05,12.05,23200.0
2009-10-26 13:40:00,12.05,12.09,12.0,12.05,166700.0,12.05,12.09,12.0,12.05,166700.0
2009-10-26 13:50:00,12.03,12.08,12.01,12.02,15100.0,12.03,12.08,12.01,12.02,15100.0
2009-10-26 14:00:00,12.03,12.03,12.0,12.0,109700.0,12.03,12.03,12.0,12.0,109700.0
2009-10-26 14:10:00,12.0,12.03,11.95,11.98,35700.0,12.0,12.03,11.95,11.98,35700.0
2009-10-26 14:20:00,11.97,11.99,11.94,11.96,38200.0,11.97,11.99,11.94,11.96,38200.0
2009-10-26 14:30:00,11.95,11.99,11.9,11.98,77700.0,11.95,11.99,11.9,11.98,77700.0
2009-10-26 14:40:00,11.98,12.05,11.94,12.03,101900.0,11.98,12.05,11.94,12.03,101900.0
2009-10-26 14:50:00,12.01,12.04,11.98,11.99,558400.0,12.01,12.04,11.98,11.99,558400.0
2009-10-26 15:00:00,11.99,12.04,11.95,11.99,137000.0,11.99,12.04,11.95,11.99,137000.0
2009-10-26 15:10:00,11.99,12.02,11.95,11.96,93500.0,11.99,12.02,11.95,11.96,93500.0
2009-10-26 15:20:00,11.96,11.97,11.88,11.9,253600.0,11.96,11.97,11.88,11.9,253600.0
2009-10-26 15:30:00,11.9,11.93,11.88,11.9,105800.0,11.9,11.93,11.88,11.9,105800.0
2009-10-26 15:40:00,11.91,11.96,11.9,11.94,85800.0,11.91,11.96,11.9,11.94,85800.0
2009-10-26 15:50:00,11.94,11.99,11.94,11.98,210100.0,11.94,11.99,11.94,11.98,210100.0
2009-10-27 09:30:00,11.98,12.1,11.83,11.99,46100.0,11.98,12.1,11.83,11.99,46100.0
2009-10-27 09:40:00,11.99,11.99,11.89,11.95,27200.0,11.99,11.99,11.89,11.95,27200.0
2009-10-27 09:50:00,11.96,12.02,11.92,11.99,71500.0,11.96,12.02,11.92,11.99,71500.0
2009-10-27 10:00:00,11.99,12.0,11.94,11.98,169600.0,11.99,12.0,11.94,11.98,169600.0
2009-10-27 10:10:00,11.99,12.05,11.98,12.01,151200.0,11.99,12.05,11.98,12.01,151200.0
2009-10-27 10:20:00,12.01,12.14,12.01,12.14,42200.0,12.01,12.14,12.01,12.14,42200.0
2009-10-27 10:30:00,12.14,12.17,12.07,12.1,87400.0,12.14,12.17,12.07,12.1,87400.0
2009-10-27 10:40:00,12.1,12.21,12.1,12.2,52100.0,12.1,12.21,12.1,12.2,52100.0
2009-10-27 10:50:00,12.21,12.27,12.2,12.25,127500.0,12.21,12.27,12.2,12.25,127500.0
2009-10-27 11:00:00,12.24,12.33,12.2,12.21,108800.0,12.24,12.33,12.2,12.21,108800.0
2009-10-27 11:10:00,12.21,12.23,12.14,12.21,83800.0,12.21,12.23,12.14,12.21,83800.0
2009-10-27 11:20:00,12.21,12.25,12.2,12.23,26900.0,12.21,12.25,12.2,12.23,26900.0
2009-10-27 11:30:00,12.23,12.27,12.23,12.26,14500.0,12.23,12.27,12.23,12.26,14500.0
2009-10-27 11:40:00,12.25,12.26,12.21,12.22,23700.0,12.25,12.26,12.21,12.22,23700.0
2009-10-27 11:50:00,12.22,12.25,12.2,12.2,28200.0,12.22,12.25,12.2,12.2,28200.0
2009-10-27 12:00:00,12.21,12.26,12.21,12.25,16400.0,12.21,12.26,12.21,12.25,16400.0
2009-10-27 12:10:00,12.25,12.26,12.21,12.23,25700.0,12.25,12.26,12.21,12.23,25700.0
2009-10-27 12:20:00,12.23,12.23,12.2,12.2,24600.0,12.23,12.23,12.2,12.2,24600.0
2009-10-27 12:30:00,12.2,12.21,12.16,12.18,35600.0,12.2,12.21,12.16,12.18,35600.0
2009-10-27 12:40:00,12.18,12.2,12.17,12.2,11300.0,12.18,12.2,12.17,12.2,11300.0
2009-10-27 12:50:00,12.19,12.21,12.15,12.19,19000.0,12.19,12.21,12.15,12.19,19000.0
2009-10-27 13:00:00,12.19,12.2,12.15,12.18,23500.0,12.19,12.2,12.15,12.18,23500.0
2009-10-27 13:10:00,12.18,12.19,12.17,12.17,18900.0,12.18,12.19,12.17,12.17,18900.0
2009-10-27 13:20:00,12.17,12.18,12.12,12.13,86900.0,12.17,12.18,12.12,12.13,86900.0
2009-10-27 13:30:00,12.13,12.13,11.98,12.12,94100.0,12.13,12.13,11.98,12.12,94100.0
2009-10-27 13:40:00,12.13,12.14,12.06,12.1,125600.0,12.13,12.14,12.06,12.1,125600.0
2009-10-27 13:50:00,12.11,12.11,12.05,12.07,23400.0,12.11,12.11,12.05,12.07,23400.0
2009-10-27 14:00:00,12.07,12.1,12.04,12.06,40200.0,12.07,12.1,12.04,12.06,40200.0
2009-10-27 14:10:00,12.07,12.1,12.07,12.09,26200.0,12.07,12.1,12.07,12.09,26200.0
2009-10-27 14:20:00,12.09,12.14,12.08,12.13,30500.0,12.09,12.14,12.08,12.13,30500.0
2009-10-27 14:30:00,12.13,12.15,12.11,12.15,77900.0,12.13,12.15,12.11,12.15,77900.0
2009-10-27 14:40:00,12.15,12.18,12.13,12.15,39000.0,12.15,12.18,12.13,12.15,39000.0
2009-10-27 14:50:00,12.16,12.23,12.15,12.15,47200.0,12.16,12.23,12.15,12.15,47200.0
2009-10-27 15:00:00,12.15,12.22,12.15,12.2,43800.0,12.15,12.22,12.15,12.2,43800.0
2009-10-27 15:10:00,12.2,12.22,12.19,12.21,51100.0,12.2,12.22,12.19,12.21,51100.0
2009-10-27 15:20:00,12.21,12.22,12.17,12.2,59000.0,12.21,12.22,12.17,12.2,59000.0
2009-10-27 15:30:00,12.21,12.23,12.17,12.17,96300.0,12.21,12.23,12.17,12.17,96300.0
2009-10-27 15:40:00,12.17,12.22,12.17,12.19,89700.0,12.17,12.22,12.17,12.19,89700.0
2009-10-27 15:50:00,12.2,12.2,12.14,12.16,232800.0,12.2,12.2,12.14,12.16,232800.0
2009-10-28 09:30:00,12.09,12.09,11.91,11.97,53400.0,12.09,12.09,11.91,11.97,53400.0
2009-10-28 09:40:00,11.96,12.07,11.93,11.97,56300.0,11.96,12.07,11.93,11.97,56300.0
2009-10-28 09:50:00,11.98,12.05,11.91,11.96,54200.0,11.98,12.05,11.91,11.96,54200.0
2009-10-28 10:00:00,11.91,11.92,11.77,11.81,92200.0,11.91,11.92,11.77,11.81,92200.0
2009-10-28 10:10:00,11.81,11.82,11.73,11.76,135700.0,11.81,11.82,11.73,11.76,135700.0
2009-10-28 10:20:00,11.76,11.76,11.66,11.66,55200.0,11.76,11.76,11.66,11.66,55200.0
2009-10-28 10:30:00,11.65,11.68,11.56,11.58,136600.0,11.65,11.68,11.56,11.58,136600.0
2009-10-28 10:40:00,11.58,11.69,11.56,11.61,162500.0,11.58,11.69,11.56,11.61,162500.0
2009-10-28 10:50:00,11.62,11.62,11.5,11.5,123700.0,11.62,11.62,11.5,11.5,123700.0
2009-10-28 11:00:00,11.5,11.52,11.48,11.5,69100.0,11.5,11.52,11.48,11.5,69100.0
2009-10-28 11:10:00,11.51,11.57,11.48,11.57,76000.0,11.51,11.57,11.48,11.57,76000.0
2009-10-28 11:20:00,11.56,11.66,11.51,11.57,274900.0,11.56,11.66,11.51,11.57,274900.0
2009-10-28 11:30:00,11.58,11.65,11.5,11.5,29800.0,11.58,11.65,11.5,11.5,29800.0
2009-10-28 11:40:00,11.51,11.54,11.49,11.49,28300.0,11.51,11.54,11.49,11.49,28300.0
2009-10-28 11:50:00,11.49,11.53,11.48,11.5,25100.0,11.49,11.53,11.48,11.5,25100.0
2009-10-28 12:00:00,11.5,11.52,11.49,11.51,43600.0,11.5,11.52,11.49,11.51,43600.0
2009-10-28 12:10:00,11.51,11.54,11.48,11.53,41300.0,11.51,11.54,11.48,11.53,41300.0
2009-10-28 12:20:00,11.52,11.54,11.5,11.53,26900.0,11.52,11.54,11.5,11.53,26900.0
2009-10-28 12:30:00,11.53,11.54,11.48,11.48,50000.0,11.53,11.54,11.48,11.48,50000.0
2009-10-28 12:40:00,11.49,11.5,11.46,11.47,28700.0,11.49,11.5,11.46,11.47,28700.0
2009-10-28 12:50:00,11.46,11.46,11.4,11.41,114300.0,11.46,11.46,11.4,11.41,114300.0
2009-10-28 13:00:00,11.41,11.43,11.4,11.4,40200.0,11.41,11.43,11.4,11.4,40200.0
2009-10-28 13:10:00,11.4,11.51,11.39,11.48,62900.0,11.4,11.51,11.39,11.48,62900.0
2009-10-28 13:20:00,11.47,11.55,11.47,11.49,53200.0,11.47,11.55,11.47,11.49,53200.0
2009-10-28 13:30:00,11.5,11.54,11.5,11.52,15700.0,11.5,11.54,11.5,11.52,15700.0
2009-10-28 13:40:00,11.53,11.56,11.5,11.5,22800.0,11.53,11.56,11.5,11.5,22800.0
2009-10-28 13:50:00,11.5,11.51,11.46,11.46,56400.0,11.5,11.51,11.46,11.46,56400.0
2009-10-28 14:00:00,11.45,11.46,11.44,11.44,22100.0,11.45,11.46,11.44,11.44,22100.0
2009-10-28 14:10:00,11.44,11.45,11.37,11.37,38900.0,11.44,11.45,11.37,11.37,38900.0
2009-10-28 14:20:00,11.38,11.4,11.37,11.38,19000.0,11.38,11.4,11.37,11.38,19000.0
2009-10-28 14:30:00,11.37,11.39,11.32,11.32,42900.0,11.37,11.39,11.32,11.32,42900.0
2009-10-28 14:40:00,11.32,11.36,11.32,11.36,64400.0,11.32,11.36,11.32,11.36,64400.0
2009-10-28 14:50:00,11.37,11.43,11.36,11.39,140400.0,11.37,11.43,11.36,11.39,140400.0
2009-10-28 15:00:00,11.39,11.45,11.39,11.43,82500.0,11.39,11.45,11.39,11.43,82500.0
2009-10-28 15:10:00,11.44,11.44,11.35,11.38,38000.0,11.44,11.44,11.35,11.38,38000.0
2009-10-28 15:20:00,11.37,11.38,11.32,11.35,62000.0,11.37,11.38,11.32,11.35,62000.0
2009-10-28 15:30:00,11.36,11.38,11.3,11.31,97800.0,11.36,11.38,11.3,11.31,97800.0
2009-10-28 15:40:00,11.32,11.48,11.32,11.46,364000.0,11.32,11.48,11.32,11.46,364000.0
2009-10-28 15:50:00,11.47,11.49,11.41,11.43,317500.0,11.47,11.49,11.41,11.43,317500.0
2009-10-29 09:30:00,11.5,11.71,11.5,11.56,45500.0,11.5,11.71,11.5,11.56,45500.0
2009-10-29 09:40:00,11.54,11.55,11.45,11.51,27300.0,11.54,11.55,11.45,11.51,27300.0
2009-10-29 09:50:00,11.52,11.56,11.47,11.48,40800.0,11.52,11.56,11.47,11.48,40800.0
2009-10-29 10:00:00,11.48,11.57,11.48,11.5,47200.0,11.48,11.57,11.48,11.5,47200.0
2009-10-29 10:10:00,11.5,11.52,11.48,11.52,46800.0,11.5,11.52,11.48,11.52,46800.0
2009-10-29 10:20:00,11.52,11.54,11.44,11.47,42900.0,11.52,11.54,11.44,11.47,42900.0
2009-10-29 10:30:00,11.46,11.6,11.44,11.59,105600.0,11.46,11.6,11.44,11.59,105600.0
2009-10-29 10:40:00,11.6,11.67,11.54,11.67,112500.0,11.6,11.67,11.54,11.67,112500.0
2009-10-29 10:50:00,11.68,11.8,11.68,11.79,154500.0,11.68,11.8,11.68,11.79,154500.0
2009-10-29 11:00:00,11.79,11.82,11.77,11.77,14100.0,11.79,11.82,11.77,11.77,14100.0
2009-10-29 11:10:00,11.77,11.82,11.76,11.76,17400.0,11.77,11.82,11.76,11.76,17400.0
2009-10-29 11:20:00,11.76,11.78,11.68,11.7,117100.0,11.76,11.78,11.68,11.7,117100.0
2009-10-29 11:30:00,11.7,11.7,11.67,11.69,66400.0,11.7,11.7,11.67,11.69,66400.0
2009-10-29 11:40:00,11.7,11.74,11.68,11.7,29600.0,11.7,11.74,11.68,11.7,29600.0
2009-10-29 11:50:00,11.7,11.71,11.66,11.68,22700.0,11.7,11.71,11.66,11.68,22700.0
2009-10-29 12:00:00,11.7,11.7,11.67,11.69,13900.0,11.7,11.7,11.67,11.69,13900.0
2009-10-29 12:10:00,11.69,11.69,11.65,11.66,25000.0,11.69,11.69,11.65,11.66,25000.0
2009-10-29 12:20:00,11.67,11.68,11.66,11.66,14800.0,11.67,11.68,11.66,11.66,14800.0
2009-10-29 12:30:00,11.66,11.68,11.65,11.66,17900.0,11.66,11.68,11.65,11.66,17900.0
2009-10-29 12:40:00,11.65,11.68,11.65,11.67,27300.0,11.65,11.68,11.65,11.67,27300.0
2009-10-29 12:50:00,11.67,11.7,11.66,11.7,15900.0,11.67,11.7,11.66,11.7,15900.0
2009-10-29 13:00:00,11.7,11.74,11.69,11.72,35900.0,11.7,11.74,11.69,11.72,35900.0
2009-10-29 13:10:00,11.73,11.73,11.65,11.65,24400.0,11.73,11.73,11.65,11.65,24400.0
2009-10-29 13:20:00,11.65,11.69,11.65,11.66,18000.0,11.65,11.69,11.65,11.66,18000.0
2009-10-29 13:30:00,11.66,11.67,11.65,11.67,10300.0,11.66,11.67,11.65,11.67,10300.0
2009-10-29 13:40:00,11.67,11.71,11.66,11.7,26600.0,11.67,11.71,11.66,11.7,26600.0
2009-10-29 13:50:00,11.7,11.7,11.67,11.69,19700.0,11.7,11.7,11.67,11.69,19700.0
2009-10-29 14:00:00,11.68,11.69,11.65,11.65,8700.0,11.68,11.69,11.65,11.65,8700.0
2009-10-29 14:10:00,11.65,11.66,11.65,11.65,10300.0,11.65,11.66,11.65,11.65,10300.0
2009-10-29 14:20:00,11.65,11.66,11.65,11.66,15100.0,11.65,11.66,11.65,11.66,15100.0
2009-10-29 14:30:00,11.65,11.66,11.65,11.65,8500.0,11.65,11.66,11.65,11.65,8500.0
2009-10-29 14:40:00,11.65,11.68,11.65,11.67,25000.0,11.65,11.68,11.65,11.67,25000.0
2009-10-29 14:50:00,11.68,11.72,11.67,11.72,20400.0,11.68,11.72,11.67,11.72,20400.0
2009-10-29 15:00:00,11.72,11.75,11.71,11.71,21600.0,11.72,11.75,11.71,11.71,21600.0
2009-10-29 15:10:00,11.7,11.71,11.66,11.68,62600.0,11.7,11.71,11.66,11.68,62600.0
2009-10-29 15:20:00,11.68,11.69,11.66,11.66,42800.0,11.68,11.69,11.66,11.66,42800.0
2009-10-29 15:30:00,11.66,11.66,11.6,11.62,55200.0,11.66,11.66,11.6,11.62,55200.0
2009-10-29 15:40:00,11.61,11.62,11.55,11.59,68100.0,11.61,11.62,11.55,11.59,68100.0
2009-10-29 15:50:00,11.59,11.59,11.56,11.59,159400.0,11.59,11.59,11.56,11.59,159400.0
2009-10-30 09:30:00,11.42,11.57,11.31,11.4,19800.0,11.42,11.57,11.31,11.4,19800.0
2009-10-30 09:40:00,11.39,11.44,11.3,11.36,17400.0,11.39,11.44,11.3,11.36,17400.0
2009-10-30 09:50:00,11.39,11.39,11.31,11.37,15500.0,11.39,11.39,11.31,11.37,15500.0
2009-10-30 10:00:00,11.37,11.4,11.34,11.34,20700.0,11.37,11.4,11.34,11.34,20700.0
2009-10-30 10:10:00,11.36,11.39,11.29,11.33,20000.0,11.36,11.39,11.29,11.33,20000.0
2009-10-30 10:20:00,11.32,11.35,11.29,11.29,29900.0,11.32,11.35,11.29,11.29,29900.0
2009-10-30 10:30:00,11.29,11.29,11.24,11.25,12100.0,11.29,11.29,11.24,11.25,12100.0
2009-10-30 10:40:00,11.27,11.3,11.26,11.3,12800.0,11.27,11.3,11.26,11.3,12800.0
2009-10-30 10:50:00,11.29,11.32,11.28,11.3,32000.0,11.29,11.32,11.28,11.3,32000.0
2009-10-30 11:00:00,11.3,11.31,11.23,11.25,31200.0,11.3,11.31,11.23,11.25,31200.0
2009-10-30 11:10:00,11.25,11.31,11.25,11.29,21500.0,11.25,11.31,11.25,11.29,21500.0
2009-10-30 11:20:00,11.29,11.36,11.29,11.35,25700.0,11.29,11.36,11.29,11.35,25700.0
2009-10-30 11:30:00,11.34,11.36,11.27,11.3,23100.0,11.34,11.36,11.27,11.3,23100.0
2009-10-30 11:40:00,11.29,11.29,11.23,11.23,16900.0,11.29,11.29,11.23,11.23,16900.0
2009-10-30 11:50:00,11.24,11.24,11.15,11.17,34000.0,11.24,11.24,11.15,11.17,34000.0
2009-10-30 12:00:00,11.17,11.24,11.17,11.19,63600.0,11.17,11.24,11.17,11.19,63600.0
2009-10-30 12:10:00,11.2,11.2,11.16,11.17,16100.0,11.2,11.2,11.16,11.17,16100.0
2009-10-30 12:20:00,11.17,11.18,11.08,11.11,53800.0,11.17,11.18,11.08,11.11,53800.0
2009-10-30 12:30:00,11.1,11.18,11.1,11.18,30600.0,11.1,11.18,11.1,11.18,30600.0
2009-10-30 12:40:00,11.18,11.2,11.09,11.11,33600.0,11.18,11.2,11.09,11.11,33600.0
2009-10-30 12:50:00,11.13,11.13,11.1,11.1,24100.0,11.13,11.13,11.1,11.1,24100.0
2009-10-30 13:00:00,11.1,11.15,11.1,11.13,16700.0,11.1,11.15,11.1,11.13,16700.0
2009-10-30 13:10:00,11.13,11.17,11.1,11.13,30400.0,11.13,11.17,11.1,11.13,30400.0
2009-10-30 13:20:00,11.11,11.12,11.06,11.06,20600.0,11.11,11.12,11.06,11.06,20600.0
2009-10-30 13:30:00,11.06,11.06,10.99,11.0,38700.0,11.06,11.06,10.99,11.0,38700.0
2009-10-30 13:40:00,11.01,11.04,11.01,11.02,11200.0,11.01,11.04,11.01,11.02,11200.0
2009-10-30 13:50:00,11.02,11.02,11.0,11.0,13000.0,11.02,11.02,11.0,11.0,13000.0
2009-10-30 14:00:00,11.01,11.1,11.0,11.08,17800.0,11.01,11.1,11.0,11.08,17800.0
2009-10-30 14:10:00,11.08,11.1,11.06,11.08,12100.0,11.08,11.1,11.06,11.08,12100.0
2009-10-30 14:20:00,11.09,11.09,11.05,11.08,15400.0,11.09,11.09,11.05,11.08,15400.0
2009-10-30 14:30:00,11.07,11.07,11.0,11.01,26900.0,11.07,11.07,11.0,11.01,26900.0
2009-10-30 14:40:00,11.01,11.02,10.99,10.99,30200.0,11.01,11.02,10.99,10.99,30200.0
2009-10-30 14:50:00,10.99,11.01,10.93,10.94,126900.0,10.99,11.01,10.93,10.94,126900.0
2009-10-30 15:00:00,10.94,10.94,10.83,10.83,108300.0,10.94,10.94,10.83,10.83,108300.0
2009-10-30 15:10:00,10.83,10.9,10.82,10.82,68000.0,10.83,10.9,10.82,10.82,68000.0
2009-10-30 15:20:00,10.82,10.9,10.82,10.89,96600.0,10.82,10.9,10.82,10.89,96600.0
2009-10-30 15:30:00,10.89,10.94,10.88,10.92,197100.0,10.89,10.94,10.88,10.92,197100.0
2009-10-30 15:40:00,10.92,11.06,10.91,11.05,210300.0,10.92,11.06,10.91,11.05,210300.0
2009-10-30 15:50:00,11.06,11.06,10.97,10.97,252900.0,11.06,11.06,10.97,10.97,252900.0
2009-11-02 09:30:00,11.0,11.13,10.97,10.97,130100.0,11.0,11.13,10.97,10.97,130100.0
2009-11-02 09:40:00,10.97,10.99,10.82,10.86,71000.0,10.97,10.99,10.82,10.86,71000.0
2009-11-02 09:50:00,10.84,11.0,10.84,10.97,37500.0,10.84,11.0,10.84,10.97,37500.0
2009-11-02 10:00:00,10.97,11.04,10.96,10.97,51900.0,10.97,11.04,10.96,10.97,51900.0
2009-11-02 10:10:00,10.97,10.98,10.89,10.96,62500.0,10.97,10.98,10.89,10.96,62500.0
2009-11-02 10:20:00,10.96,10.97,10.9,10.93,67300.0,10.96,10.97,10.9,10.93,67300.0
2009-11-02 10:30:00,10.94,10.97,10.92,10.97,38100.0,10.94,10.97,10.92,10.97,38100.0
2009-11-02 10:40:00,10.97,10.97,10.78,10.83,99900.0,10.97,10.97,10.78,10.83,99900.0
2009-11-02 10:50:00,10.83,10.92,10.82,10.85,63800.0,10.83,10.92,10.82,10.85,63800.0
2009-11-02 11:00:00,10.85,10.97,10.83,10.97,48100.0,10.85,10.97,10.83,10.97,48100.0
2009-11-02 11:10:00,10.97,10.97,10.92,10.96,24600.0,10.97,10.97,10.92,10.96,24600.0
2009-11-02 11:20:00,10.96,10.97,10.91,10.96,19700.0,10.96,10.97,10.91,10.96,19700.0
2009-11-02 11:30:00,10.96,10.97,10.94,10.95,24300.0,10.96,10.97,10.94,10.95,24300.0
2009-11-02 11:40:00,10.95,11.02,10.95,11.0,59400.0,10.95,11.02,10.95,11.0,59400.0
2009-11-02 11:50:00,11.0,11.0,10.92,10.93,166000.0,11.0,11.0,10.92,10.93,166000.0
2009-11-02 12:00:00,10.91,10.91,10.87,10.89,11800.0,10.91,10.91,10.87,10.89,11800.0
2009-11-02 12:10:00,10.88,10.9,10.82,10.88,19800.0,10.88,10.9,10.82,10.88,19800.0
2009-11-02 12:20:00,10.87,10.87,10.82,10.84,21400.0,10.87,10.87,10.82,10.84,21400.0
2009-11-02 12:30:00,10.83,10.89,10.83,10.87,99100.0,10.83,10.89,10.83,10.87,99100.0
2009-11-02 12:40:00,10.87,10.88,10.84,10.86,122900.0,10.87,10.88,10.84,10.86,122900.0
2009-11-02 12:50:00,10.86,10.9,10.77,10.85,148200.0,10.86,10.9,10.77,10.85,148200.0
2009-11-02 13:00:00,10.85,10.93,10.84,10.92,47500.0,10.85,10.93,10.84,10.92,47500.0
2009-11-02 13:10:00,10.93,10.93,10.81,10.86,52000.0,10.93,10.93,10.81,10.86,52000.0
2009-11-02 13:20:00,10.87,10.92,10.85,10.9,56700.0,10.87,10.92,10.85,10.9,56700.0
2009-11-02 13:30:00,10.9,10.92,10.84,10.88,44200.0,10.9,10.92,10.84,10.88,44200.0
2009-11-02 13:40:00,10.88,10.92,10.86,10.87,30800.0,10.88,10.92,10.86,10.87,30800.0
2009-11-02 13:50:00,10.88,10.89,10.82,10.84,36600.0,10.88,10.89,10.82,10.84,36600.0
2009-11-02 14:00:00,10.84,10.85,10.8,10.85,63500.0,10.84,10.85,10.8,10.85,63500.0
2009-11-02 14:10:00,10.85,10.89,10.84,10.85,27300.0,10.85,10.89,10.84,10.85,27300.0
2009-11-02 14:20:00,10.86,10.93,10.85,10.93,16400.0,10.86,10.93,10.85,10.93,16400.0
2009-11-02 14:30:00,10.93,10.98,10.9,10.94,28500.0,10.93,10.98,10.9,10.94,28500.0
2009-11-02 14:40:00,10.94,10.98,10.9,10.9,42400.0,10.94,10.98,10.9,10.9,42400.0
2009-11-02 14:50:00,10.91,10.95,10.86,10.93,37000.0,10.91,10.95,10.86,10.93,37000.0
2009-11-02 15:00:00,10.93,10.95,10.87,10.89,19700.0,10.93,10.95,10.87,10.89,19700.0
2009-11-02 15:10:00,10.88,10.93,10.86,10.87,54000.0,10.88,10.93,10.86,10.87,54000.0
2009-11-02 15:20:00,10.84,10.93,10.84,10.88,62500.0,10.84,10.93,10.84,10.88,62500.0
2009-11-02 15:30:00,10.88,10.94,10.86,10.88,38300.0,10.88,10.94,10.86,10.88,38300.0
2009-11-02 15:40:00,10.88,10.92,10.84,10.86,32100.0,10.88,10.92,10.84,10.86,32100.0
2009-11-02 15:50:00,10.86,10.92,10.86,10.9,54700.0,10.86,10.92,10.86,10.9,54700.0
2009-11-03 09:30:00,10.82,10.95,10.78,10.89,39600.0,10.82,10.95,10.78,10.89,39600.0
2009-11-03 09:40:00,10.87,10.97,10.87,10.94,121600.0,10.87,10.97,10.87,10.94,121600.0
2009-11-03 09:50:00,10.94,11.02,10.92,10.96,30200.0,10.94,11.02,10.92,10.96,30200.0
2009-11-03 10:00:00,10.97,11.06,10.92,11.03,95700.0,10.97,11.06,10.92,11.03,95700.0
2009-11-03 10:10:00,11.03,11.09,10.97,11.07,69500.0,11.03,11.09,10.97,11.07,69500.0
2009-11-03 10:20:00,11.07,11.1,10.99,11.02,44600.0,11.07,11.1,10.99,11.02,44600.0
2009-11-03 10:30:00,11.02,11.06,10.92,10.94,26500.0,11.02,11.06,10.92,10.94,26500.0
2009-11-03 10:40:00,10.94,11.04,10.94,11.04,22700.0,10.94,11.04,10.94,11.04,22700.0
2009-11-03 10:50:00,11.03,11.05,10.93,10.96,30500.0,11.03,11.05,10.93,10.96,30500.0
2009-11-03 11:00:00,10.96,10.98,10.92,10.95,16000.0,10.96,10.98,10.92,10.95,16000.0
2009-11-03 11:10:00,10.95,11.0,10.93,10.96,17800.0,10.95,11.0,10.93,10.96,17800.0
2009-11-03 11:20:00,10.95,11.02,10.93,10.96,27400.0,10.95,11.02,10.93,10.96,27400.0
2009-11-03 11:30:00,10.96,11.0,10.92,10.96,27200.0,10.96,11.0,10.92,10.96,27200.0
2009-11-03 11:40:00,10.95,10.96,10.87,10.91,63000.0,10.95,10.96,10.87,10.91,63000.0
2009-11-03 11:50:00,10.91,10.94,10.87,10.89,16600.0,10.91,10.94,10.87,10.89,16600.0
2009-11-03 12:00:00,10.89,10.92,10.83,10.88,22700.0,10.89,10.92,10.83,10.88,22700.0
2009-11-03 12:10:00,10.88,10.9,10.81,10.81,12300.0,10.88,10.9,10.81,10.81,12300.0
2009-11-03 12:20:00,10.81,10.94,10.81,10.89,31300.0,10.81,10.94,10.81,10.89,31300.0
2009-11-03 12:30:00,10.89,11.01,10.89,11.0,24200.0,10.89,11.01,10.89,11.0,24200.0
2009-11-03 12:40:00,11.0,11.01,10.94,10.97,31800.0,11.0,11.01,10.94,10.97,31800.0
2009-11-03 12:50:00,10.98,11.01,10.95,10.97,73600.0,10.98,11.01,10.95,10.97,73600.0
2009-11-03 13:00:00,10.96,11.0,10.93,10.97,18400.0,10.96,11.0,10.93,10.97,18400.0
2009-11-03 13:10:00,10.96,10.98,10.95,10.96,7800.0,10.96,10.98,10.95,10.96,7800.0
2009-11-03 13:20:00,10.96,10.97,10.92,10.95,19800.0,10.96,10.97,10.92,10.95,19800.0
2009-11-03 13:30:00,10.94,10.96,10.93,10.94,12200.0,10.94,10.96,10.93,10.94,12200.0
2009-11-03 13:40:00,10.94,10.95,10.88,10.93,10500.0,10.94,10.95,10.88,10.93,10500.0
2009-11-03 13:50:00,10.93,10.96,10.92,10.94,11100.0,10.93,10.96,10.92,10.94,11100.0
2009-11-03 14:00:00,10.94,11.01,10.94,10.99,23800.0,10.94,11.01,10.94,10.99,23800.0
2009-11-03 14:10:00,11.0,11.01,10.98,10.99,29500.0,11.0,11.01,10.98,10.99,29500.0
2009-11-03 14:20:00,11.0,11.0,10.96,10.96,25000.0,11.0,11.0,10.96,10.96,25000.0
2009-11-03 14:30:00,10.97,11.01,10.94,10.95,21400.0,10.97,11.01,10.94,10.95,21400.0
2009-11-03 14:40:00,10.95,10.99,10.95,10.98,11400.0,10.95,10.99,10.95,10.98,11400.0
2009-11-03 14:50:00,10.98,10.98,10.92,10.94,34800.0,10.98,10.98,10.92,10.94,34800.0
2009-11-03 15:00:00,10.94,11.0,10.94,11.0,63700.0,10.94,11.0,10.94,11.0,63700.0
2009-11-03 15:10:00,11.0,11.04,10.98,11.02,90600.0,11.0,11.04,10.98,11.02,90600.0
2009-11-03 15:20:00,11.01,11.02,10.98,10.99,145800.0,11.01,11.02,10.98,10.99,145800.0
2009-11-03 15:30:00,11.0,11.05,10.99,11.01,72000.0,11.0,11.05,10.99,11.01,72000.0
2009-11-03 15:40:00,11.0,11.02,10.97,11.0,104200.0,11.0,11.02,10.97,11.0,104200.0
2009-11-03 15:50:00,11.0,11.01,10.96,10.97,285200.0,11.0,11.01,10.96,10.97,285200.0
2009-11-04 09:30:00,11.04,11.13,10.96,11.01,26000.0,11.04,11.13,10.96,11.01,26000.0
2009-11-04 09:40:00,11.02,11.02,10.94,10.98,18800.0,11.02,11.02,10.94,10.98,18800.0
2009-11-04 09:50:00,10.96,10.99,10.9,10.96,14600.0,10.96,10.99,10.9,10.96,14600.0
2009-11-04 10:00:00,10.97,11.03,10.92,11.02,30600.0,10.97,11.03,10.92,11.02,30600.0
2009-11-04 10:10:00,11.01,11.18,10.98,11.11,57400.0,11.01,11.18,10.98,11.11,57400.0
2009-11-04 10:20:00,11.11,11.17,11.1,11.14,44400.0,11.11,11.17,11.1,11.14,44400.0
2009-11-04 10:30:00,11.13,11.22,11.13,11.18,55900.0,11.13,11.22,11.13,11.18,55900.0
2009-11-04 10:40:00,11.18,11.19,11.15,11.15,12100.0,11.18,11.19,11.15,11.15,12100.0
2009-11-04 10:50:00,11.15,11.16,11.11,11.13,18500.0,11.15,11.16,11.11,11.13,18500.0
2009-11-04 11:00:00,11.12,11.13,11.1,11.1,26600.0,11.12,11.13,11.1,11.1,26600.0
2009-11-04 11:10:00,11.11,11.13,11.1,11.13,24200.0,11.11,11.13,11.1,11.13,24200.0
2009-11-04 11:20:00,11.13,11.13,11.11,11.12,15800.0,11.13,11.13,11.11,11.12,15800.0
2009-11-04 11:30:00,11.11,11.14,11.11,11.13,21600.0,11.11,11.14,11.11,11.13,21600.0
2009-11-04 11:40:00,11.14,11.14,11.1,11.14,21200.0,11.14,11.14,11.1,11.14,21200.0
2009-11-04 11:50:00,11.14,11.15,11.1,11.11,18300.0,11.14,11.15,11.1,11.11,18300.0
2009-11-04 12:00:00,11.11,11.15,11.1,11.14,56200.0,11.11,11.15,11.1,11.14,56200.0
2009-11-04 12:10:00,11.14,11.14,11.1,11.1,25600.0,11.14,11.14,11.1,11.1,25600.0
2009-11-04 12:20:00,11.1,11.11,11.09,11.1,9100.0,11.1,11.11,11.09,11.1,9100.0
2009-11-04 12:30:00,11.09,11.1,11.07,11.09,17400.0,11.09,11.1,11.07,11.09,17400.0
2009-11-04 12:40:00,11.08,11.09,11.06,11.06,13200.0,11.08,11.09,11.06,11.06,13200.0
2009-11-04 12:50:00,11.06,11.08,11.06,11.06,14400.0,11.06,11.08,11.06,11.06,14400.0
2009-11-04 13:00:00,11.06,11.07,11.06,11.06,7800.0,11.06,11.07,11.06,11.06,7800.0
2009-11-04 13:10:00,11.06,11.07,11.06,11.06,13400.0,11.06,11.07,11.06,11.06,13400.0
2009-11-04 13:20:00,11.07,11.09,11.06,11.08,22600.0,11.07,11.09,11.06,11.08,22600.0
2009-11-04 13:30:00,11.09,11.1,11.08,11.08,19300.0,11.09,11.1,11.08,11.08,19300.0
2009-11-04 13:40:00,11.08,11.08,11.06,11.06,15800.0,11.08,11.08,11.06,11.06,15800.0
2009-11-04 13:50:00,11.07,11.08,11.06,11.07,19400.0,11.07,11.08,11.06,11.07,19400.0
2009-11-04 14:00:00,11.07,11.08,11.06,11.06,16100.0,11.07,11.08,11.06,11.06,16100.0
2009-11-04 14:10:00,11.06,11.12,11.05,11.05,30700.0,11.06,11.12,11.05,11.05,30700.0
2009-11-04 14:20:00,11.05,11.13,11.05,11.05,73200.0,11.05,11.13,11.05,11.05,73200.0
2009-11-04 14:30:00,11.05,11.14,11.04,11.14,41600.0,11.05,11.14,11.04,11.14,41600.0
2009-11-04 14:40:00,11.14,11.19,11.13,11.15,37200.0,11.14,11.19,11.13,11.15,37200.0
2009-11-04 14:50:00,11.15,11.17,11.13,11.17,22800.0,11.15,11.17,11.13,11.17,22800.0
2009-11-04 15:00:00,11.16,11.17,11.12,11.14,56600.0,11.16,11.17,11.12,11.14,56600.0
2009-11-04 15:10:00,11.14,11.18,11.1,11.14,55700.0,11.14,11.18,11.1,11.14,55700.0
2009-11-04 15:20:00,11.14,11.17,11.13,11.14,34400.0,11.14,11.17,11.13,11.14,34400.0
2009-11-04 15:30:00,11.13,11.14,11.06,11.09,72700.0,11.13,11.14,11.06,11.09,72700.0
2009-11-04 15:40:00,11.09,11.11,11.04,11.1,141100.0,11.09,11.11,11.04,11.1,141100.0
2009-11-04 15:50:00,11.1,11.11,11.05,11.07,200700.0,11.1,11.11,11.05,11.07,200700.0
2009-11-05 09:30:00,11.14,11.23,11.08,11.11,8300.0,11.14,11.23,11.08,11.11,8300.0
2009-11-05 09:40:00,11.11,11.14,11.05,11.13,10100.0,11.11,11.14,11.05,11.13,10100.0
2009-11-05 09:50:00,11.13,11.23,11.13,11.21,10400.0,11.13,11.23,11.13,11.21,10400.0
2009-11-05 10:00:00,11.22,11.25,11.19,11.25,33000.0,11.22,11.25,11.19,11.25,33000.0
2009-11-05 10:10:00,11.25,11.36,11.24,11.27,137900.0,11.25,11.36,11.24,11.27,137900.0
2009-11-05 10:20:00,11.27,11.28,11.26,11.26,26300.0,11.27,11.28,11.26,11.26,26300.0
2009-11-05 10:30:00,11.27,11.32,11.27,11.32,37500.0,11.27,11.32,11.27,11.32,37500.0
2009-11-05 10:40:00,11.31,11.39,11.31,11.39,13400.0,11.31,11.39,11.31,11.39,13400.0
2009-11-05 10:50:00,11.39,11.4,11.35,11.38,18000.0,11.39,11.4,11.35,11.38,18000.0
2009-11-05 11:00:00,11.38,11.38,11.35,11.37,17100.0,11.38,11.38,11.35,11.37,17100.0
2009-11-05 11:10:00,11.37,11.4,11.34,11.35,21100.0,11.37,11.4,11.34,11.35,21100.0
2009-11-05 11:20:00,11.35,11.43,11.34,11.42,19500.0,11.35,11.43,11.34,11.42,19500.0
2009-11-05 11:30:00,11.42,11.42,11.4,11.41,16000.0,11.42,11.42,11.4,11.41,16000.0
2009-11-05 11:40:00,11.42,11.42,11.33,11.36,31700.0,11.42,11.42,11.33,11.36,31700.0
2009-11-05 11:50:00,11.36,11.39,11.29,11.3,30200.0,11.36,11.39,11.29,11.3,30200.0
2009-11-05 12:00:00,11.3,11.35,11.29,11.34,12600.0,11.3,11.35,11.29,11.34,12600.0
2009-11-05 12:10:00,11.34,11.34,11.32,11.32,10600.0,11.34,11.34,11.32,11.32,10600.0
2009-11-05 12:20:00,11.33,11.39,11.32,11.39,19600.0,11.33,11.39,11.32,11.39,19600.0
2009-11-05 12:30:00,11.4,11.43,11.38,11.4,24600.0,11.4,11.43,11.38,11.4,24600.0
2009-11-05 12:40:00,11.41,11.45,11.4,11.42,25000.0,11.41,11.45,11.4,11.42,25000.0
2009-11-05 12:50:00,11.43,11.45,11.38,11.44,30600.0,11.43,11.45,11.38,11.44,30600.0
2009-11-05 13:00:00,11.45,11.45,11.36,11.36,13500.0,11.45,11.45,11.36,11.36,13500.0
2009-11-05 13:10:00,11.37,11.42,11.36,11.41,18400.0,11.37,11.42,11.36,11.41,18400.0
2009-11-05 13:20:00,11.41,11.42,11.36,11.36,19000.0,11.41,11.42,11.36,11.36,19000.0
2009-11-05 13:30:00,11.37,11.39,11.36,11.38,15000.0,11.37,11.39,11.36,11.38,15000.0
2009-11-05 13:40:00,11.39,11.42,11.38,11.42,16500.0,11.39,11.42,11.38,11.42,16500.0
2009-11-05 13:50:00,11.42,11.42,11.37,11.37,10400.0,11.42,11.42,11.37,11.37,10400.0
2009-11-05 14:00:00,11.38,11.4,11.36,11.39,53800.0,11.38,11.4,11.36,11.39,53800.0
2009-11-05 14:10:00,11.4,11.41,11.38,11.39,36700.0,11.4,11.41,11.38,11.39,36700.0
2009-11-05 14:20:00,11.39,11.43,11.37,11.41,32600.0,11.39,11.43,11.37,11.41,32600.0
2009-11-05 14:30:00,11.41,11.43,11.39,11.39,15900.0,11.41,11.43,11.39,11.39,15900.0
2009-11-05 14:40:00,11.4,11.4,11.37,11.4,15700.0,11.4,11.4,11.37,11.4,15700.0
2009-11-05 14:50:00,11.4,11.43,11.39,11.43,14100.0,11.4,11.43,11.39,11.43,14100.0
2009-11-05 15:00:00,11.43,11.43,11.39,11.42,27900.0,11.43,11.43,11.39,11.42,27900.0
2009-11-05 15:10:00,11.42,11.43,11.4,11.43,23000.0,11.42,11.43,11.4,11.43,23000.0
2009-11-05 15:20:00,11.44,11.45,11.41,11.41,37700.0,11.44,11.45,11.41,11.41,37700.0
2009-11-05 15:30:00,11.42,11.42,11.38,11.4,44100.0,11.42,11.42,11.38,11.4,44100.0
2009-11-05 15:40:00,11.4,11.4,11.36,11.36,46400.0,11.4,11.4,11.36,11.36,46400.0
2009-11-05 15:50:00,11.37,11.42,11.37,11.42,199200.0,11.37,11.42,11.37,11.42,199200.0
2009-11-06 09:30:00,11.29,11.37,11.19,11.31,33600.0,11.29,11.37,11.19,11.31,33600.0
2009-11-06 09:40:00,11.33,11.52,11.3,11.51,39900.0,11.33,11.52,11.3,11.51,39900.0
2009-11-06 09:50:00,11.51,11.57,11.51,11.56,41100.0,11.51,11.57,11.51,11.56,41100.0
2009-11-06 10:00:00,11.57,11.66,11.5,11.54,54000.0,11.57,11.66,11.5,11.54,54000.0
2009-11-06 10:10:00,11.53,11.57,11.52,11.57,20700.0,11.53,11.57,11.52,11.57,20700.0
2009-11-06 10:20:00,11.57,11.57,11.44,11.44,23900.0,11.57,11.57,11.44,11.44,23900.0
2009-11-06 10:30:00,11.45,11.47,11.4,11.46,20300.0,11.45,11.47,11.4,11.46,20300.0
2009-11-06 10:40:00,11.46,11.46,11.4,11.45,25100.0,11.46,11.46,11.4,11.45,25100.0
2009-11-06 10:50:00,11.44,11.46,11.43,11.45,11000.0,11.44,11.46,11.43,11.45,11000.0
2009-11-06 11:00:00,11.45,11.47,11.44,11.47,8900.0,11.45,11.47,11.44,11.47,8900.0
2009-11-06 11:10:00,11.47,11.47,11.44,11.44,5400.0,11.47,11.47,11.44,11.44,5400.0
2009-11-06 11:20:00,11.44,11.46,11.43,11.45,9300.0,11.44,11.46,11.43,11.45,9300.0
2009-11-06 11:30:00,11.46,11.48,11.44,11.45,9500.0,11.46,11.48,11.44,11.45,9500.0
2009-11-06 11:40:00,11.44,11.48,11.44,11.45,15000.0,11.44,11.48,11.44,11.45,15000.0
2009-11-06 11:50:00,11.43,11.45,11.42,11.43,4000.0,11.43,11.45,11.42,11.43,4000.0
2009-11-06 12:00:00,11.44,11.46,11.41,11.41,8900.0,11.44,11.46,11.41,11.41,8900.0
2009-11-06 12:10:00,11.42,11.46,11.42,11.44,4400.0,11.42,11.46,11.42,11.44,4400.0
2009-11-06 12:20:00,11.45,11.46,11.43,11.43,4700.0,11.45,11.46,11.43,11.43,4700.0
2009-11-06 12:30:00,11.42,11.44,11.4,11.43,26100.0,11.42,11.44,11.4,11.43,26100.0
2009-11-06 12:40:00,11.42,11.42,11.34,11.35,7400.0,11.42,11.42,11.34,11.35,7400.0
2009-11-06 12:50:00,11.36,11.4,11.35,11.38,10600.0,11.36,11.4,11.35,11.38,10600.0
2009-11-06 13:00:00,11.39,11.39,11.34,11.38,14200.0,11.39,11.39,11.34,11.38,14200.0
2009-11-06 13:10:00,11.38,11.38,11.35,11.38,2700.0,11.38,11.38,11.35,11.38,2700.0
2009-11-06 13:20:00,11.37,11.4,11.37,11.39,12500.0,11.37,11.4,11.37,11.39,12500.0
2009-11-06 13:30:00,11.4,11.45,11.4,11.44,8500.0,11.4,11.45,11.4,11.44,8500.0
2009-11-06 13:40:00,11.45,11.48,11.44,11.44,8300.0,11.45,11.48,11.44,11.44,8300.0
2009-11-06 13:50:00,11.44,11.48,11.44,11.47,18300.0,11.44,11.48,11.44,11.47,18300.0
2009-11-06 14:00:00,11.48,11.48,11.4,11.43,11900.0,11.48,11.48,11.4,11.43,11900.0
2009-11-06 14:10:00,11.42,11.43,11.41,11.43,3000.0,11.42,11.43,11.41,11.43,3000.0
2009-11-06 14:20:00,11.42,11.43,11.41,11.42,3900.0,11.42,11.43,11.41,11.42,3900.0
2009-11-06 14:30:00,11.42,11.44,11.41,11.44,4300.0,11.42,11.44,11.41,11.44,4300.0
2009-11-06 14:40:00,11.44,11.44,11.42,11.42,12000.0,11.44,11.44,11.42,11.42,12000.0
2009-11-06 14:50:00,11.42,11.45,11.42,11.43,9200.0,11.42,11.45,11.42,11.43,9200.0
2009-11-06 15:00:00,11.43,11.44,11.41,11.41,9900.0,11.43,11.44,11.41,11.41,9900.0
2009-11-06 15:10:00,11.41,11.42,11.39,11.4,14300.0,11.41,11.42,11.39,11.4,14300.0
2009-11-06 15:20:00,11.4,11.42,11.39,11.42,19800.0,11.4,11.42,11.39,11.42,19800.0
2009-11-06 15:30:00,11.42,11.44,11.4,11.4,23700.0,11.42,11.44,11.4,11.4,23700.0
2009-11-06 15:40:00,11.41,11.43,11.4,11.41,29000.0,11.41,11.43,11.4,11.41,29000.0
2009-11-06 15:50:00,11.41,11.43,11.4,11.41,104200.0,11.41,11.43,11.4,11.41,104200.0
2009-11-09 09:30:00,11.47,11.62,11.47,11.55,12600.0,11.47,11.62,11.47,11.55,12600.0
2009-11-09 09:40:00,11.56,11.64,11.55,11.63,25500.0,11.56,11.64,11.55,11.63,25500.0
2009-11-09 09:50:00,11.63,11.68,11.61,11.64,11900.0,11.63,11.68,11.61,11.64,11900.0
2009-11-09 10:00:00,11.65,11.76,11.65,11.75,63000.0,11.65,11.76,11.65,11.75,63000.0
2009-11-09 10:10:00,11.75,11.76,11.7,11.74,43000.0,11.75,11.76,11.7,11.74,43000.0
2009-11-09 10:20:00,11.74,11.75,11.68,11.69,87000.0,11.74,11.75,11.68,11.69,87000.0
2009-11-09 10:30:00,11.7,11.71,11.65,11.69,24400.0,11.7,11.71,11.65,11.69,24400.0
2009-11-09 10:40:00,11.69,11.69,11.65,11.65,25200.0,11.69,11.69,11.65,11.65,25200.0
2009-11-09 10:50:00,11.65,11.73,11.65,11.72,121200.0,11.65,11.73,11.65,11.72,121200.0
2009-11-09 11:00:00,11.73,11.73,11.66,11.66,32900.0,11.73,11.73,11.66,11.66,32900.0
2009-11-09 11:10:00,11.66,11.67,11.64,11.65,24900.0,11.66,11.67,11.64,11.65,24900.0
2009-11-09 11:20:00,11.66,11.68,11.65,11.65,47400.0,11.66,11.68,11.65,11.65,47400.0
2009-11-09 11:30:00,11.65,11.66,11.65,11.66,4100.0,11.65,11.66,11.65,11.66,4100.0
2009-11-09 11:40:00,11.66,11.71,11.65,11.71,12700.0,11.66,11.71,11.65,11.71,12700.0
2009-11-09 11:50:00,11.71,11.71,11.66,11.69,16300.0,11.71,11.71,11.66,11.69,16300.0
2009-11-09 12:00:00,11.69,11.72,11.69,11.69,71200.0,11.69,11.72,11.69,11.69,71200.0
2009-11-09 12:10:00,11.69,11.7,11.69,11.69,3200.0,11.69,11.7,11.69,11.69,3200.0
2009-11-09 12:20:00,11.7,11.73,11.69,11.72,15500.0,11.7,11.73,11.69,11.72,15500.0
2009-11-09 12:30:00,11.72,11.73,11.71,11.72,14500.0,11.72,11.73,11.71,11.72,14500.0
2009-11-09 12:40:00,11.72,11.76,11.72,11.75,15600.0,11.72,11.76,11.72,11.75,15600.0
2009-11-09 12:50:00,11.75,11.75,11.72,11.73,15500.0,11.75,11.75,11.72,11.73,15500.0
2009-11-09 13:00:00,11.73,11.75,11.67,11.7,45600.0,11.73,11.75,11.67,11.7,45600.0
2009-11-09 13:10:00,11.71,11.71,11.69,11.7,19500.0,11.71,11.71,11.69,11.7,19500.0
2009-11-09 13:20:00,11.71,11.71,11.69,11.69,6000.0,11.71,11.71,11.69,11.69,6000.0
2009-11-09 13:30:00,11.7,11.7,11.67,11.7,7300.0,11.7,11.7,11.67,11.7,7300.0
2009-11-09 13:40:00,11.69,11.7,11.68,11.68,7500.0,11.69,11.7,11.68,11.68,7500.0
2009-11-09 13:50:00,11.68,11.68,11.67,11.68,4800.0,11.68,11.68,11.67,11.68,4800.0
2009-11-09 14:00:00,11.68,11.7,11.68,11.7,7800.0,11.68,11.7,11.68,11.7,7800.0
2009-11-09 14:10:00,11.69,11.71,11.69,11.7,17600.0,11.69,11.71,11.69,11.7,17600.0
2009-11-09 14:20:00,11.7,11.7,11.67,11.7,38500.0,11.7,11.7,11.67,11.7,38500.0
2009-11-09 14:30:00,11.71,11.72,11.69,11.69,21700.0,11.71,11.72,11.69,11.69,21700.0
2009-11-09 14:40:00,11.7,11.73,11.69,11.72,18300.0,11.7,11.73,11.69,11.72,18300.0
2009-11-09 14:50:00,11.72,11.73,11.72,11.72,13500.0,11.72,11.73,11.72,11.72,13500.0
2009-11-09 15:00:00,11.73,11.73,11.7,11.71,29700.0,11.73,11.73,11.7,11.71,29700.0
2009-11-09 15:10:00,11.7,11.77,11.7,11.77,34300.0,11.7,11.77,11.7,11.77,34300.0
2009-11-09 15:20:00,11.77,11.79,11.73,11.74,37900.0,11.77,11.79,11.73,11.74,37900.0
2009-11-09 15:30:00,11.74,11.74,11.68,11.69,110900.0,11.74,11.74,11.68,11.69,110900.0
2009-11-09 15:40:00,11.69,11.69,11.63,11.67,122700.0,11.69,11.69,11.63,11.67,122700.0
2009-11-09 15:50:00,11.67,11.73,11.66,11.73,210000.0,11.67,11.73,11.66,11.73,210000.0
2009-11-10 09:30:00,11.72,11.75,11.69,11.69,31700.0,11.72,11.75,11.69,11.69,31700.0
2009-11-10 09:40:00,11.69,11.75,11.67,11.71,90900.0,11.69,11.75,11.67,11.71,90900.0
2009-11-10 09:50:00,11.71,11.75,11.7,11.71,57700.0,11.71,11.75,11.7,11.71,57700.0
2009-11-10 10:00:00,11.72,11.75,11.72,11.74,40900.0,11.72,11.75,11.72,11.74,40900.0
2009-11-10 10:10:00,11.74,11.77,11.73,11.76,47800.0,11.74,11.77,11.73,11.76,47800.0
2009-11-10 10:20:00,11.76,11.77,11.75,11.77,23500.0,11.76,11.77,11.75,11.77,23500.0
2009-11-10 10:30:00,11.76,11.79,11.76,11.78,46900.0,11.76,11.79,11.76,11.78,46900.0
2009-11-10 10:40:00,11.78,11.8,11.78,11.8,28000.0,11.78,11.8,11.78,11.8,28000.0
2009-11-10 10:50:00,11.79,11.8,11.78,11.79,32400.0,11.79,11.8,11.78,11.79,32400.0
2009-11-10 11:00:00,11.78,11.8,11.7,11.7,65400.0,11.78,11.8,11.7,11.7,65400.0
2009-11-10 11:10:00,11.7,11.71,11.64,11.65,52600.0,11.7,11.71,11.64,11.65,52600.0
2009-11-10 11:20:00,11.66,11.68,11.65,11.65,32300.0,11.66,11.68,11.65,11.65,32300.0
2009-11-10 11:30:00,11.65,11.71,11.65,11.71,38600.0,11.65,11.71,11.65,11.71,38600.0
2009-11-10 11:40:00,11.71,11.71,11.7,11.7,7100.0,11.71,11.71,11.7,11.7,7100.0
2009-11-10 11:50:00,11.7,11.71,11.67,11.67,36000.0,11.7,11.71,11.67,11.67,36000.0
2009-11-10 12:00:00,11.67,11.68,11.64,11.66,51400.0,11.67,11.68,11.64,11.66,51400.0
2009-11-10 12:10:00,11.65,11.71,11.65,11.71,28400.0,11.65,11.71,11.65,11.71,28400.0
2009-11-10 12:20:00,11.71,11.71,11.65,11.65,22200.0,11.71,11.71,11.65,11.65,22200.0
2009-11-10 12:30:00,11.64,11.68,11.62,11.67,20200.0,11.64,11.68,11.62,11.67,20200.0
2009-11-10 12:40:00,11.67,11.72,11.66,11.69,82500.0,11.67,11.72,11.66,11.69,82500.0
2009-11-10 12:50:00,11.69,11.74,11.69,11.71,24000.0,11.69,11.74,11.69,11.71,24000.0
2009-11-10 13:00:00,11.71,11.71,11.7,11.7,13100.0,11.71,11.71,11.7,11.7,13100.0
2009-11-10 13:10:00,11.7,11.75,11.7,11.74,74300.0,11.7,11.75,11.7,11.74,74300.0
2009-11-10 13:20:00,11.73,11.76,11.73,11.74,42400.0,11.73,11.76,11.73,11.74,42400.0
2009-11-10 13:30:00,11.75,11.75,11.73,11.74,23800.0,11.75,11.75,11.73,11.74,23800.0
2009-11-10 13:40:00,11.74,11.74,11.7,11.7,14600.0,11.74,11.74,11.7,11.7,14600.0
2009-11-10 13:50:00,11.7,11.72,11.7,11.7,20500.0,11.7,11.72,11.7,11.7,20500.0
2009-11-10 14:00:00,11.71,11.71,11.69,11.71,14400.0,11.71,11.71,11.69,11.71,14400.0
2009-11-10 14:10:00,11.71,11.71,11.69,11.7,18800.0,11.71,11.71,11.69,11.7,18800.0
2009-11-10 14:20:00,11.69,11.7,11.69,11.7,15400.0,11.69,11.7,11.69,11.7,15400.0
2009-11-10 14:30:00,11.7,11.71,11.69,11.7,25700.0,11.7,11.71,11.69,11.7,25700.0
2009-11-10 14:40:00,11.69,11.7,11.66,11.66,42500.0,11.69,11.7,11.66,11.66,42500.0
2009-11-10 14:50:00,11.67,11.67,11.64,11.65,54100.0,11.67,11.67,11.64,11.65,54100.0
2009-11-10 15:00:00,11.65,11.65,11.59,11.59,45500.0,11.65,11.65,11.59,11.59,45500.0
2009-11-10 15:10:00,11.6,11.62,11.59,11.61,25200.0,11.6,11.62,11.59,11.61,25200.0
2009-11-10 15:20:00,11.61,11.62,11.58,11.58,34900.0,11.61,11.62,11.58,11.58,34900.0
2009-11-10 15:30:00,11.58,11.61,11.57,11.58,48800.0,11.58,11.61,11.57,11.58,48800.0
2009-11-10 15:40:00,11.58,11.6,11.57,11.57,57900.0,11.58,11.6,11.57,11.57,57900.0
2009-11-10 15:50:00,11.57,11.58,11.54,11.56,111000.0,11.57,11.58,11.54,11.56,111000.0
2009-11-11 09:30:00,11.68,11.7,11.5,11.59,21400.0,11.68,11.7,11.5,11.59,21400.0
2009-11-11 09:40:00,11.59,11.59,11.51,11.53,15100.0,11.59,11.59,11.51,11.53,15100.0
2009-11-11 09:50:00,11.52,11.6,11.52,11.6,8300.0,11.52,11.6,11.52,11.6,8300.0
2009-11-11 10:00:00,11.6,11.64,11.59,11.62,22600.0,11.6,11.64,11.59,11.62,22600.0
2009-11-11 10:10:00,11.63,11.71,11.62,11.71,84100.0,11.63,11.71,11.62,11.71,84100.0
2009-11-11 10:20:00,11.7,11.71,11.67,11.69,11400.0,11.7,11.71,11.67,11.69,11400.0
2009-11-11 10:30:00,11.68,11.71,11.67,11.71,36300.0,11.68,11.71,11.67,11.71,36300.0
2009-11-11 10:40:00,11.71,11.72,11.69,11.72,40800.0,11.71,11.72,11.69,11.72,40800.0
2009-11-11 10:50:00,11.71,11.71,11.62,11.66,50300.0,11.71,11.71,11.62,11.66,50300.0
2009-11-11 11:00:00,11.67,11.7,11.64,11.65,27600.0,11.67,11.7,11.64,11.65,27600.0
2009-11-11 11:10:00,11.65,11.66,11.6,11.61,19800.0,11.65,11.66,11.6,11.61,19800.0
2009-11-11 11:20:00,11.61,11.66,11.61,11.63,20200.0,11.61,11.66,11.61,11.63,20200.0
2009-11-11 11:30:00,11.64,11.64,11.61,11.61,6100.0,11.64,11.64,11.61,11.61,6100.0
2009-11-11 11:40:00,11.61,11.64,11.6,11.63,11300.0,11.61,11.64,11.6,11.63,11300.0
2009-11-11 11:50:00,11.63,11.63,11.59,11.62,32600.0,11.63,11.63,11.59,11.62,32600.0
2009-11-11 12:00:00,11.61,11.62,11.58,11.62,17600.0,11.61,11.62,11.58,11.62,17600.0
2009-11-11 12:10:00,11.62,11.63,11.61,11.63,5100.0,11.62,11.63,11.61,11.63,5100.0
2009-11-11 12:20:00,11.63,11.67,11.63,11.67,18400.0,11.63,11.67,11.63,11.67,18400.0
2009-11-11 12:30:00,11.67,11.72,11.66,11.71,22200.0,11.67,11.72,11.66,11.71,22200.0
2009-11-11 12:40:00,11.72,11.72,11.7,11.71,17800.0,11.72,11.72,11.7,11.71,17800.0
2009-11-11 12:50:00,11.72,11.72,11.7,11.72,17900.0,11.72,11.72,11.7,11.72,17900.0
2009-11-11 13:00:00,11.71,11.73,11.71,11.73,8400.0,11.71,11.73,11.71,11.73,8400.0
2009-11-11 13:10:00,11.73,11.73,11.7,11.73,19100.0,11.73,11.73,11.7,11.73,19100.0
2009-11-11 13:20:00,11.73,11.76,11.73,11.75,34500.0,11.73,11.76,11.73,11.75,34500.0
2009-11-11 13:30:00,11.75,11.75,11.74,11.74,14100.0,11.75,11.75,11.74,11.74,14100.0
2009-11-11 13:40:00,11.73,11.75,11.69,11.73,20700.0,11.73,11.75,11.69,11.73,20700.0
2009-11-11 13:50:00,11.73,11.77,11.73,11.75,25000.0,11.73,11.77,11.73,11.75,25000.0
2009-11-11 14:00:00,11.75,11.78,11.75,11.78,6100.0,11.75,11.78,11.75,11.78,6100.0
2009-11-11 14:10:00,11.77,11.83,11.76,11.79,187900.0,11.77,11.83,11.76,11.79,187900.0
2009-11-11 14:20:00,11.79,11.79,11.75,11.75,17400.0,11.79,11.79,11.75,11.75,17400.0
2009-11-11 14:30:00,11.76,11.8,11.75,11.77,65500.0,11.76,11.8,11.75,11.77,65500.0
2009-11-11 14:40:00,11.77,11.77,11.7,11.73,20200.0,11.77,11.77,11.7,11.73,20200.0
2009-11-11 14:50:00,11.74,11.75,11.68,11.69,27200.0,11.74,11.75,11.68,11.69,27200.0
2009-11-11 15:00:00,11.7,11.77,11.7,11.75,36500.0,11.7,11.77,11.7,11.75,36500.0
2009-11-11 15:10:00,11.75,11.75,11.7,11.71,19900.0,11.75,11.75,11.7,11.71,19900.0
2009-11-11 15:20:00,11.71,11.72,11.69,11.71,16500.0,11.71,11.72,11.69,11.71,16500.0
2009-11-11 15:30:00,11.71,11.78,11.71,11.77,60000.0,11.71,11.78,11.71,11.77,60000.0
2009-11-11 15:40:00,11.77,11.8,11.75,11.8,57500.0,11.77,11.8,11.75,11.8,57500.0
2009-11-11 15:50:00,11.8,11.8,11.75,11.75,68500.0,11.8,11.8,11.75,11.75,68500.0
2009-11-12 09:30:00,11.77,11.9,11.66,11.71,31900.0,11.77,11.9,11.66,11.71,31900.0
2009-11-12 09:40:00,11.72,11.77,11.71,11.75,13700.0,11.72,11.77,11.71,11.75,13700.0
2009-11-12 09:50:00,11.76,11.83,11.76,11.83,13700.0,11.76,11.83,11.76,11.83,13700.0
2009-11-12 10:00:00,11.83,11.87,11.8,11.8,21000.0,11.83,11.87,11.8,11.8,21000.0
2009-11-12 10:10:00,11.81,11.81,11.71,11.72,12100.0,11.81,11.81,11.71,11.72,12100.0
2009-11-12 10:20:00,11.72,11.78,11.72,11.77,6000.0,11.72,11.78,11.72,11.77,6000.0
2009-11-12 10:30:00,11.78,11.8,11.76,11.79,14900.0,11.78,11.8,11.76,11.79,14900.0
2009-11-12 10:40:00,11.78,11.88,11.78,11.88,13100.0,11.78,11.88,11.78,11.88,13100.0
2009-11-12 10:50:00,11.88,11.89,11.79,11.83,18000.0,11.88,11.89,11.79,11.83,18000.0
2009-11-12 11:00:00,11.82,11.82,11.72,11.72,13400.0,11.82,11.82,11.72,11.72,13400.0
2009-11-12 11:10:00,11.71,11.72,11.59,11.62,46000.0,11.71,11.72,11.59,11.62,46000.0
2009-11-12 11:20:00,11.61,11.62,11.52,11.58,35500.0,11.61,11.62,11.52,11.58,35500.0
2009-11-12 11:30:00,11.56,11.58,11.55,11.57,16100.0,11.56,11.58,11.55,11.57,16100.0
2009-11-12 11:40:00,11.56,11.56,11.52,11.56,22400.0,11.56,11.56,11.52,11.56,22400.0
2009-11-12 11:50:00,11.56,11.57,11.55,11.55,5500.0,11.56,11.57,11.55,11.55,5500.0
2009-11-12 12:00:00,11.55,11.55,11.52,11.53,16200.0,11.55,11.55,11.52,11.53,16200.0
2009-11-12 12:10:00,11.53,11.53,11.51,11.53,18800.0,11.53,11.53,11.51,11.53,18800.0
2009-11-12 12:20:00,11.52,11.53,11.49,11.49,17600.0,11.52,11.53,11.49,11.49,17600.0
2009-11-12 12:30:00,11.5,11.53,11.47,11.52,19000.0,11.5,11.53,11.47,11.52,19000.0
2009-11-12 12:40:00,11.52,11.55,11.52,11.54,6900.0,11.52,11.55,11.52,11.54,6900.0
2009-11-12 12:50:00,11.54,11.58,11.54,11.54,12500.0,11.54,11.58,11.54,11.54,12500.0
2009-11-12 13:00:00,11.54,11.54,11.45,11.49,30400.0,11.54,11.54,11.45,11.49,30400.0
2009-11-12 13:10:00,11.49,11.49,11.44,11.47,33400.0,11.49,11.49,11.44,11.47,33400.0
2009-11-12 13:20:00,11.47,11.48,11.44,11.46,8800.0,11.47,11.48,11.44,11.46,8800.0
2009-11-12 13:30:00,11.47,11.49,11.46,11.47,7500.0,11.47,11.49,11.46,11.47,7500.0
2009-11-12 13:40:00,11.47,11.49,11.45,11.46,43600.0,11.47,11.49,11.45,11.46,43600.0
2009-11-12 13:50:00,11.47,11.47,11.46,11.47,5200.0,11.47,11.47,11.46,11.47,5200.0
2009-11-12 14:00:00,11.47,11.48,11.46,11.48,7900.0,11.47,11.48,11.46,11.48,7900.0
2009-11-12 14:10:00,11.48,11.53,11.46,11.51,39800.0,11.48,11.53,11.46,11.51,39800.0
2009-11-12 14:20:00,11.52,11.53,11.5,11.51,12800.0,11.52,11.53,11.5,11.51,12800.0
2009-11-12 14:30:00,11.51,11.55,11.49,11.55,125000.0,11.51,11.55,11.49,11.55,125000.0
2009-11-12 14:40:00,11.55,11.59,11.55,11.57,119200.0,11.55,11.59,11.55,11.57,119200.0
2009-11-12 14:50:00,11.58,11.59,11.55,11.58,89400.0,11.58,11.59,11.55,11.58,89400.0
2009-11-12 15:00:00,11.58,11.59,11.56,11.57,80400.0,11.58,11.59,11.56,11.57,80400.0
2009-11-12 15:10:00,11.56,11.57,11.55,11.55,44400.0,11.56,11.57,11.55,11.55,44400.0
2009-11-12 15:20:00,11.55,11.57,11.53,11.53,46300.0,11.55,11.57,11.53,11.53,46300.0
2009-11-12 15:30:00,11.52,11.58,11.5,11.51,74800.0,11.52,11.58,11.5,11.51,74800.0
2009-11-12 15:40:00,11.51,11.56,11.5,11.56,61300.0,11.51,11.56,11.5,11.56,61300.0
2009-11-12 15:50:00,11.56,11.57,11.53,11.56,130900.0,11.56,11.57,11.53,11.56,130900.0
2009-11-13 09:30:00,11.65,11.81,11.54,11.7,147800.0,11.65,11.81,11.54,11.7,147800.0
2009-11-13 09:40:00,11.69,11.7,11.63,11.66,51400.0,11.69,11.7,11.63,11.66,51400.0
2009-11-13 09:50:00,11.65,11.67,11.49,11.58,47100.0,11.65,11.67,11.49,11.58,47100.0
2009-11-13 10:00:00,11.57,11.58,11.5,11.53,50100.0,11.57,11.58,11.5,11.53,50100.0
2009-11-13 10:10:00,11.54,11.58,11.52,11.54,19600.0,11.54,11.58,11.52,11.54,19600.0
2009-11-13 10:20:00,11.54,11.66,11.54,11.6,59000.0,11.54,11.66,11.54,11.6,59000.0
2009-11-13 10:30:00,11.6,11.73,11.6,11.7,35400.0,11.6,11.73,11.6,11.7,35400.0
2009-11-13 10:40:00,11.7,11.8,11.69,11.73,40000.0,11.7,11.8,11.69,11.73,40000.0
2009-11-13 10:50:00,11.72,11.82,11.72,11.79,31700.0,11.72,11.82,11.72,11.79,31700.0
2009-11-13 11:00:00,11.78,11.79,11.68,11.73,46800.0,11.78,11.79,11.68,11.73,46800.0
2009-11-13 11:10:00,11.73,11.73,11.7,11.71,8800.0,11.73,11.73,11.7,11.71,8800.0
2009-11-13 11:20:00,11.71,11.79,11.7,11.78,84600.0,11.71,11.79,11.7,11.78,84600.0
2009-11-13 11:30:00,11.79,11.8,11.76,11.77,18600.0,11.79,11.8,11.76,11.77,18600.0
2009-11-13 11:40:00,11.77,11.77,11.73,11.75,15100.0,11.77,11.77,11.73,11.75,15100.0
2009-11-13 11:50:00,11.75,11.77,11.73,11.75,10000.0,11.75,11.77,11.73,11.75,10000.0
2009-11-13 12:00:00,11.74,11.76,11.73,11.74,11200.0,11.74,11.76,11.73,11.74,11200.0
2009-11-13 12:10:00,11.75,11.84,11.75,11.84,17200.0,11.75,11.84,11.75,11.84,17200.0
2009-11-13 12:20:00,11.84,11.98,11.84,11.97,95600.0,11.84,11.98,11.84,11.97,95600.0
2009-11-13 12:30:00,11.97,11.98,11.94,11.95,68400.0,11.97,11.98,11.94,11.95,68400.0
2009-11-13 12:40:00,11.94,11.95,11.86,11.87,108900.0,11.94,11.95,11.86,11.87,108900.0
2009-11-13 12:50:00,11.87,11.87,11.85,11.86,34400.0,11.87,11.87,11.85,11.86,34400.0
2009-11-13 13:00:00,11.86,11.87,11.79,11.81,74700.0,11.86,11.87,11.79,11.81,74700.0
2009-11-13 13:10:00,11.82,11.82,11.81,11.82,24100.0,11.82,11.82,11.81,11.82,24100.0
2009-11-13 13:20:00,11.82,11.88,11.81,11.87,22500.0,11.82,11.88,11.81,11.87,22500.0
2009-11-13 13:30:00,11.88,11.91,11.87,11.9,11900.0,11.88,11.91,11.87,11.9,11900.0
2009-11-13 13:40:00,11.9,11.94,11.9,11.93,27100.0,11.9,11.94,11.9,11.93,27100.0
2009-11-13 13:50:00,11.91,11.92,11.89,11.9,14200.0,11.91,11.92,11.89,11.9,14200.0
2009-11-13 14:00:00,11.9,11.9,11.85,11.85,19000.0,11.9,11.9,11.85,11.85,19000.0
2009-11-13 14:10:00,11.85,11.87,11.84,11.85,29600.0,11.85,11.87,11.84,11.85,29600.0
2009-11-13 14:20:00,11.85,11.87,11.84,11.87,17600.0,11.85,11.87,11.84,11.87,17600.0
2009-11-13 14:30:00,11.86,11.87,11.79,11.79,39400.0,11.86,11.87,11.79,11.79,39400.0
2009-11-13 14:40:00,11.79,11.81,11.79,11.8,52100.0,11.79,11.81,11.79,11.8,52100.0
2009-11-13 14:50:00,11.78,11.79,11.77,11.77,91000.0,11.78,11.79,11.77,11.77,91000.0
2009-11-13 15:00:00,11.77,11.8,11.77,11.8,27400.0,11.77,11.8,11.77,11.8,27400.0
2009-11-13 15:10:00,11.8,11.83,11.79,11.83,30800.0,11.8,11.83,11.79,11.83,30800.0
2009-11-13 15:20:00,11.83,11.9,11.82,11.87,52800.0,11.83,11.9,11.82,11.87,52800.0
2009-11-13 15:30:00,11.87,11.9,11.86,11.9,39200.0,11.87,11.9,11.86,11.9,39200.0
2009-11-13 15:40:00,11.9,11.9,11.88,11.89,47300.0,11.9,11.9,11.88,11.89,47300.0
2009-11-13 15:50:00,11.89,11.92,11.88,11.92,145400.0,11.89,11.92,11.88,11.92,145400.0
2009-11-16 09:30:00,12.0,12.1,12.0,12.08,35200.0,12.0,12.1,12.0,12.08,35200.0
2009-11-16 09:40:00,12.08,12.15,12.05,12.07,47500.0,12.08,12.15,12.05,12.07,47500.0
2009-11-16 09:50:00,12.08,12.08,12.0,12.02,26600.0,12.08,12.08,12.0,12.02,26600.0
2009-11-16 10:00:00,12.01,12.05,12.0,12.02,43400.0,12.01,12.05,12.0,12.02,43400.0
2009-11-16 10:10:00,12.02,12.07,12.02,12.04,21300.0,12.02,12.07,12.02,12.04,21300.0
2009-11-16 10:20:00,12.04,12.05,12.0,12.01,20700.0,12.04,12.05,12.0,12.01,20700.0
2009-11-16 10:30:00,12.01,12.01,11.99,11.99,23500.0,12.01,12.01,11.99,11.99,23500.0
2009-11-16 10:40:00,11.99,12.0,11.93,11.94,38200.0,11.99,12.0,11.93,11.94,38200.0
2009-11-16 10:50:00,11.93,11.96,11.93,11.96,29800.0,11.93,11.96,11.93,11.96,29800.0
2009-11-16 11:00:00,11.96,11.96,11.94,11.94,35900.0,11.96,11.96,11.94,11.94,35900.0
2009-11-16 11:10:00,11.95,11.95,11.93,11.94,24500.0,11.95,11.95,11.93,11.94,24500.0
2009-11-16 11:20:00,11.94,11.94,11.91,11.91,27300.0,11.94,11.94,11.91,11.91,27300.0
2009-11-16 11:30:00,11.92,11.98,11.92,11.94,49200.0,11.92,11.98,11.92,11.94,49200.0
2009-11-16 11:40:00,11.94,11.96,11.93,11.94,24500.0,11.94,11.96,11.93,11.94,24500.0
2009-11-16 11:50:00,11.94,12.01,11.94,12.01,42000.0,11.94,12.01,11.94,12.01,42000.0
2009-11-16 12:00:00,12.01,12.02,12.0,12.0,39700.0,12.01,12.02,12.0,12.0,39700.0
2009-11-16 12:10:00,12.01,12.05,12.01,12.04,198800.0,12.01,12.05,12.01,12.04,198800.0
2009-11-16 12:20:00,12.04,12.04,12.0,12.01,33500.0,12.04,12.04,12.0,12.01,33500.0
2009-11-16 12:30:00,12.01,12.01,11.99,12.0,52400.0,12.01,12.01,11.99,12.0,52400.0
2009-11-16 12:40:00,12.0,12.0,11.99,12.0,32900.0,12.0,12.0,11.99,12.0,32900.0
2009-11-16 12:50:00,11.99,12.0,11.94,11.95,75500.0,11.99,12.0,11.94,11.95,75500.0
2009-11-16 13:00:00,11.95,11.96,11.94,11.94,53800.0,11.95,11.96,11.94,11.94,53800.0
2009-11-16 13:10:00,11.94,11.95,11.93,11.94,21500.0,11.94,11.95,11.93,11.94,21500.0
2009-11-16 13:20:00,11.94,11.94,11.9,11.9,56600.0,11.94,11.94,11.9,11.9,56600.0
2009-11-16 13:30:00,11.91,11.92,11.9,11.91,14100.0,11.91,11.92,11.9,11.91,14100.0
2009-11-16 13:40:00,11.92,11.92,11.91,11.91,10200.0,11.92,11.92,11.91,11.91,10200.0
2009-11-16 13:50:00,11.91,11.92,11.91,11.91,45800.0,11.91,11.92,11.91,11.91,45800.0
2009-11-16 14:00:00,11.91,11.96,11.91,11.94,28900.0,11.91,11.96,11.91,11.94,28900.0
2009-11-16 14:10:00,11.95,11.95,11.94,11.94,9600.0,11.95,11.95,11.94,11.94,9600.0
2009-11-16 14:20:00,11.94,11.95,11.94,11.95,10500.0,11.94,11.95,11.94,11.95,10500.0
2009-11-16 14:30:00,11.95,11.95,11.94,11.95,18600.0,11.95,11.95,11.94,11.95,18600.0
2009-11-16 14:40:00,11.94,11.95,11.94,11.94,11600.0,11.94,11.95,11.94,11.94,11600.0
2009-11-16 14:50:00,11.94,11.95,11.93,11.94,42900.0,11.94,11.95,11.93,11.94,42900.0
2009-11-16 15:00:00,11.94,11.95,11.9,11.9,51900.0,11.94,11.95,11.9,11.9,51900.0
2009-11-16 15:10:00,11.9,11.9,11.86,11.88,31500.0,11.9,11.9,11.86,11.88,31500.0
2009-11-16 15:20:00,11.87,11.9,11.86,11.89,43500.0,11.87,11.9,11.86,11.89,43500.0
2009-11-16 15:30:00,11.88,11.9,11.84,11.84,217400.0,11.88,11.9,11.84,11.84,217400.0
2009-11-16 15:40:00,11.85,11.85,11.81,11.81,117000.0,11.85,11.85,11.81,11.81,117000.0
2009-11-16 15:50:00,11.81,11.88,11.81,11.85,209900.0,11.81,11.88,11.81,11.85,209900.0
2009-11-17 09:30:00,11.9,11.92,11.8,11.8,24300.0,11.9,11.92,11.8,11.8,24300.0
2009-11-17 09:40:00,11.81,11.91,11.8,11.9,11600.0,11.81,11.91,11.8,11.9,11600.0
2009-11-17 09:50:00,11.9,11.94,11.88,11.88,16000.0,11.9,11.94,11.88,11.88,16000.0
2009-11-17 10:00:00,11.88,11.88,11.81,11.82,11800.0,11.88,11.88,11.81,11.82,11800.0
2009-11-17 10:10:00,11.83,11.85,11.83,11.83,15600.0,11.83,11.85,11.83,11.83,15600.0
2009-11-17 10:20:00,11.83,11.85,11.83,11.83,10800.0,11.83,11.85,11.83,11.83,10800.0
2009-11-17 10:30:00,11.82,11.82,11.79,11.81,24400.0,11.82,11.82,11.79,11.81,24400.0
2009-11-17 10:40:00,11.79,11.8,11.75,11.76,7700.0,11.79,11.8,11.75,11.76,7700.0
2009-11-17 10:50:00,11.75,11.77,11.75,11.77,5400.0,11.75,11.77,11.75,11.77,5400.0
2009-11-17 11:00:00,11.77,11.79,11.76,11.79,20100.0,11.77,11.79,11.76,11.79,20100.0
2009-11-17 11:10:00,11.79,11.81,11.78,11.79,17200.0,11.79,11.81,11.78,11.79,17200.0
2009-11-17 11:20:00,11.79,11.89,11.79,11.89,8900.0,11.79,11.89,11.79,11.89,8900.0
2009-11-17 11:30:00,11.89,11.9,11.88,11.9,7400.0,11.89,11.9,11.88,11.9,7400.0
2009-11-17 11:40:00,11.91,11.91,11.9,11.9,6800.0,11.91,11.91,11.9,11.9,6800.0
2009-11-17 11:50:00,11.91,11.93,11.9,11.92,8000.0,11.91,11.93,11.9,11.92,8000.0
2009-11-17 12:00:00,11.93,11.95,11.92,11.95,7600.0,11.93,11.95,11.92,11.95,7600.0
2009-11-17 12:10:00,11.95,11.95,11.94,11.95,5900.0,11.95,11.95,11.94,11.95,5900.0
2009-11-17 12:20:00,11.94,11.95,11.93,11.94,12100.0,11.94,11.95,11.93,11.94,12100.0
2009-11-17 12:30:00,11.95,11.95,11.91,11.93,23300.0,11.95,11.95,11.91,11.93,23300.0
2009-11-17 12:40:00,11.92,11.95,11.89,11.95,35500.0,11.92,11.95,11.89,11.95,35500.0
2009-11-17 12:50:00,11.95,11.96,11.95,11.96,11300.0,11.95,11.96,11.95,11.96,11300.0
2009-11-17 13:00:00,11.95,11.96,11.86,11.87,93300.0,11.95,11.96,11.86,11.87,93300.0
2009-11-17 13:10:00,11.86,11.92,11.85,11.92,10600.0,11.86,11.92,11.85,11.92,10600.0
2009-11-17 13:20:00,11.93,11.94,11.92,11.94,8900.0,11.93,11.94,11.92,11.94,8900.0
2009-11-17 13:30:00,11.94,11.95,11.93,11.94,30300.0,11.94,11.95,11.93,11.94,30300.0
2009-11-17 13:40:00,11.95,11.96,11.94,11.94,11100.0,11.95,11.96,11.94,11.94,11100.0
2009-11-17 13:50:00,11.94,11.95,11.94,11.94,9800.0,11.94,11.95,11.94,11.94,9800.0
2009-11-17 14:00:00,11.94,11.95,11.94,11.94,24600.0,11.94,11.95,11.94,11.94,24600.0
2009-11-17 14:10:00,11.94,11.95,11.94,11.95,6000.0,11.94,11.95,11.94,11.95,6000.0
2009-11-17 14:20:00,11.95,11.95,11.94,11.94,19200.0,11.95,11.95,11.94,11.94,19200.0
2009-11-17 14:30:00,11.95,11.95,11.94,11.94,15900.0,11.95,11.95,11.94,11.94,15900.0
2009-11-17 14:40:00,11.95,11.95,11.94,11.95,13800.0,11.95,11.95,11.94,11.95,13800.0
2009-11-17 14:50:00,11.95,11.95,11.93,11.95,17400.0,11.95,11.95,11.93,11.95,17400.0
2009-11-17 15:00:00,11.94,11.95,11.93,11.94,26600.0,11.94,11.95,11.93,11.94,26600.0
2009-11-17 15:10:00,11.94,11.95,11.89,11.89,66200.0,11.94,11.95,11.89,11.89,66200.0
2009-11-17 15:20:00,11.89,11.91,11.88,11.89,76700.0,11.89,11.91,11.88,11.89,76700.0
2009-11-17 15:30:00,11.89,11.91,11.89,11.9,64400.0,11.89,11.91,11.89,11.9,64400.0
2009-11-17 15:40:00,11.91,11.98,11.9,11.98,141100.0,11.91,11.98,11.9,11.98,141100.0
2009-11-17 15:50:00,11.98,11.99,11.95,11.97,160700.0,11.98,11.99,11.95,11.97,160700.0
2009-11-18 09:30:00,11.94,11.95,11.82,11.86,17500.0,11.94,11.95,11.82,11.86,17500.0
2009-11-18 09:40:00,11.85,11.87,11.82,11.85,39700.0,11.85,11.87,11.82,11.85,39700.0
2009-11-18 09:50:00,11.85,11.85,11.8,11.81,25300.0,11.85,11.85,11.8,11.81,25300.0
2009-11-18 10:00:00,11.81,11.81,11.71,11.71,52100.0,11.81,11.81,11.71,11.71,52100.0
2009-11-18 10:10:00,11.72,11.72,11.65,11.65,72400.0,11.72,11.72,11.65,11.65,72400.0
2009-11-18 10:20:00,11.65,11.74,11.64,11.73,52200.0,11.65,11.74,11.64,11.73,52200.0
2009-11-18 10:30:00,11.74,11.8,11.74,11.8,10200.0,11.74,11.8,11.74,11.8,10200.0
2009-11-18 10:40:00,11.8,11.8,11.75,11.75,21700.0,11.8,11.8,11.75,11.75,21700.0
2009-11-18 10:50:00,11.75,11.8,11.74,11.8,30800.0,11.75,11.8,11.74,11.8,30800.0
2009-11-18 11:00:00,11.79,11.85,11.79,11.8,14700.0,11.79,11.85,11.79,11.8,14700.0
2009-11-18 11:10:00,11.8,11.8,11.74,11.79,15000.0,11.8,11.8,11.74,11.79,15000.0
2009-11-18 11:20:00,11.79,11.79,11.77,11.78,6900.0,11.79,11.79,11.77,11.78,6900.0
2009-11-18 11:30:00,11.77,11.77,11.71,11.73,103600.0,11.77,11.77,11.71,11.73,103600.0
2009-11-18 11:40:00,11.72,11.76,11.72,11.74,9000.0,11.72,11.76,11.72,11.74,9000.0
2009-11-18 11:50:00,11.74,11.75,11.73,11.74,6500.0,11.74,11.75,11.73,11.74,6500.0
2009-11-18 12:00:00,11.74,11.76,11.73,11.76,8100.0,11.74,11.76,11.73,11.76,8100.0
2009-11-18 12:10:00,11.76,11.76,11.75,11.75,4000.0,11.76,11.76,11.75,11.75,4000.0
2009-11-18 12:20:00,11.76,11.76,11.75,11.75,5300.0,11.76,11.76,11.75,11.75,5300.0
2009-11-18 12:30:00,11.76,11.76,11.75,11.76,5400.0,11.76,11.76,11.75,11.76,5400.0
2009-11-18 12:40:00,11.76,11.76,11.75,11.76,9100.0,11.76,11.76,11.75,11.76,9100.0
2009-11-18 12:50:00,11.75,11.76,11.7,11.71,22800.0,11.75,11.76,11.7,11.71,22800.0
2009-11-18 13:00:00,11.71,11.71,11.69,11.69,15300.0,11.71,11.71,11.69,11.69,15300.0
2009-11-18 13:10:00,11.7,11.7,11.66,11.67,10400.0,11.7,11.7,11.66,11.67,10400.0
2009-11-18 13:20:00,11.66,11.67,11.57,11.58,92000.0,11.66,11.67,11.57,11.58,92000.0
2009-11-18 13:30:00,11.58,11.61,11.56,11.57,37100.0,11.58,11.61,11.56,11.57,37100.0
2009-11-18 13:40:00,11.56,11.6,11.56,11.6,8600.0,11.56,11.6,11.56,11.6,8600.0
2009-11-18 13:50:00,11.6,11.64,11.6,11.64,18000.0,11.6,11.64,11.6,11.64,18000.0
2009-11-18 14:00:00,11.63,11.65,11.63,11.64,7400.0,11.63,11.65,11.63,11.64,7400.0
2009-11-18 14:10:00,11.65,11.67,11.65,11.67,6900.0,11.65,11.67,11.65,11.67,6900.0
2009-11-18 14:20:00,11.67,11.67,11.66,11.67,8400.0,11.67,11.67,11.66,11.67,8400.0
2009-11-18 14:30:00,11.67,11.69,11.66,11.68,13800.0,11.67,11.69,11.66,11.68,13800.0
2009-11-18 14:40:00,11.69,11.69,11.68,11.68,7900.0,11.69,11.69,11.68,11.68,7900.0
2009-11-18 14:50:00,11.68,11.69,11.63,11.64,33200.0,11.68,11.69,11.63,11.64,33200.0
2009-11-18 15:00:00,11.64,11.64,11.61,11.62,27300.0,11.64,11.64,11.61,11.62,27300.0
2009-11-18 15:10:00,11.61,11.62,11.61,11.61,26500.0,11.61,11.62,11.61,11.61,26500.0
2009-11-18 15:20:00,11.61,11.63,11.6,11.61,87600.0,11.61,11.63,11.6,11.61,87600.0
2009-11-18 15:30:00,11.6,11.64,11.6,11.64,25300.0,11.6,11.64,11.6,11.64,25300.0
2009-11-18 15:40:00,11.64,11.65,11.63,11.65,62100.0,11.64,11.65,11.63,11.65,62100.0
2009-11-18 15:50:00,11.64,11.69,11.64,11.69,199800.0,11.64,11.69,11.64,11.69,199800.0
2009-11-19 09:30:00,11.56,11.57,11.38,11.4,27900.0,11.56,11.57,11.38,11.4,27900.0
2009-11-19 09:40:00,11.39,11.4,11.32,11.4,46400.0,11.39,11.4,11.32,11.4,46400.0
2009-11-19 09:50:00,11.39,11.4,11.35,11.36,32500.0,11.39,11.4,11.35,11.36,32500.0
2009-11-19 10:00:00,11.37,11.38,11.27,11.3,69700.0,11.37,11.38,11.27,11.3,69700.0
2009-11-19 10:10:00,11.3,11.3,11.23,11.24,64300.0,11.3,11.3,11.23,11.24,64300.0
2009-11-19 10:20:00,11.24,11.28,11.23,11.25,23900.0,11.24,11.28,11.23,11.25,23900.0
2009-11-19 10:30:00,11.25,11.26,11.2,11.26,59000.0,11.25,11.26,11.2,11.26,59000.0
2009-11-19 10:40:00,11.25,11.27,11.25,11.26,66000.0,11.25,11.27,11.25,11.26,66000.0
2009-11-19 10:50:00,11.26,11.27,11.23,11.25,65100.0,11.26,11.27,11.23,11.25,65100.0
2009-11-19 11:00:00,11.25,11.26,11.23,11.25,36000.0,11.25,11.26,11.23,11.25,36000.0
2009-11-19 11:10:00,11.26,11.27,11.24,11.27,17100.0,11.26,11.27,11.24,11.27,17100.0
2009-11-19 11:20:00,11.26,11.29,11.26,11.29,17900.0,11.26,11.29,11.26,11.29,17900.0
2009-11-19 11:30:00,11.29,11.3,11.28,11.29,16300.0,11.29,11.3,11.28,11.29,16300.0
2009-11-19 11:40:00,11.29,11.3,11.24,11.25,16900.0,11.29,11.3,11.24,11.25,16900.0
2009-11-19 11:50:00,11.26,11.26,11.24,11.25,11400.0,11.26,11.26,11.24,11.25,11400.0
2009-11-19 12:00:00,11.26,11.26,11.25,11.26,6400.0,11.26,11.26,11.25,11.26,6400.0
2009-11-19 12:10:00,11.25,11.26,11.25,11.25,4100.0,11.25,11.26,11.25,11.25,4100.0
2009-11-19 12:20:00,11.26,11.28,11.24,11.25,33900.0,11.26,11.28,11.24,11.25,33900.0
2009-11-19 12:30:00,11.26,11.29,11.25,11.29,12200.0,11.26,11.29,11.25,11.29,12200.0
2009-11-19 12:40:00,11.29,11.29,11.28,11.28,12500.0,11.29,11.29,11.28,11.28,12500.0
2009-11-19 12:50:00,11.29,11.29,11.24,11.26,18200.0,11.29,11.29,11.24,11.26,18200.0
2009-11-19 13:00:00,11.26,11.26,11.24,11.25,12900.0,11.26,11.26,11.24,11.25,12900.0
2009-11-19 13:10:00,11.25,11.26,11.24,11.25,33100.0,11.25,11.26,11.24,11.25,33100.0
2009-11-19 13:20:00,11.25,11.26,11.24,11.25,17000.0,11.25,11.26,11.24,11.25,17000.0
2009-11-19 13:30:00,11.25,11.28,11.25,11.27,11400.0,11.25,11.28,11.25,11.27,11400.0
2009-11-19 13:40:00,11.27,11.28,11.27,11.28,9600.0,11.27,11.28,11.27,11.28,9600.0
2009-11-19 13:50:00,11.28,11.29,11.27,11.29,18000.0,11.28,11.29,11.27,11.29,18000.0
2009-11-19 14:00:00,11.29,11.3,11.28,11.3,39300.0,11.29,11.3,11.28,11.3,39300.0
2009-11-19 14:10:00,11.3,11.3,11.28,11.3,42400.0,11.3,11.3,11.28,11.3,42400.0
2009-11-19 14:20:00,11.29,11.31,11.27,11.28,29600.0,11.29,11.31,11.27,11.28,29600.0
2009-11-19 14:30:00,11.27,11.28,11.27,11.28,8600.0,11.27,11.28,11.27,11.28,8600.0
2009-11-19 14:40:00,11.28,11.29,11.27,11.29,69400.0,11.28,11.29,11.27,11.29,69400.0
2009-11-19 14:50:00,11.29,11.32,11.28,11.32,26800.0,11.29,11.32,11.28,11.32,26800.0
2009-11-19 15:00:00,11.32,11.33,11.3,11.31,29200.0,11.32,11.33,11.3,11.31,29200.0
2009-11-19 15:10:00,11.31,11.32,11.29,11.3,34100.0,11.31,11.32,11.29,11.3,34100.0
2009-11-19 15:20:00,11.3,11.3,11.28,11.29,18600.0,11.3,11.3,11.28,11.29,18600.0
2009-11-19 15:30:00,11.29,11.34,11.27,11.27,157500.0,11.29,11.34,11.27,11.27,157500.0
2009-11-19 15:40:00,11.27,11.3,11.25,11.3,102100.0,11.27,11.3,11.25,11.3,102100.0
2009-11-19 15:50:00,11.3,11.3,11.26,11.28,112000.0,11.3,11.3,11.26,11.28,112000.0
2009-11-20 09:30:00,11.16,11.34,11.09,11.2,79900.0,11.16,11.34,11.09,11.2,79900.0
2009-11-20 09:40:00,11.2,11.23,11.19,11.19,14600.0,11.2,11.23,11.19,11.19,14600.0
2009-11-20 09:50:00,11.18,11.18,11.13,11.16,16700.0,11.18,11.18,11.13,11.16,16700.0
2009-11-20 10:00:00,11.16,11.16,11.12,11.14,13200.0,11.16,11.16,11.12,11.14,13200.0
2009-11-20 10:10:00,11.14,11.24,11.13,11.24,21100.0,11.14,11.24,11.13,11.24,21100.0
2009-11-20 10:20:00,11.24,11.26,11.21,11.25,33100.0,11.24,11.26,11.21,11.25,33100.0
2009-11-20 10:30:00,11.25,11.28,11.24,11.27,24800.0,11.25,11.28,11.24,11.27,24800.0
2009-11-20 10:40:00,11.27,11.28,11.26,11.27,12000.0,11.27,11.28,11.26,11.27,12000.0
2009-11-20 10:50:00,11.27,11.27,11.25,11.25,6100.0,11.27,11.27,11.25,11.25,6100.0
2009-11-20 11:00:00,11.25,11.26,11.22,11.22,13200.0,11.25,11.26,11.22,11.22,13200.0
2009-11-20 11:10:00,11.21,11.21,11.11,11.14,26100.0,11.21,11.21,11.11,11.14,26100.0
2009-11-20 11:20:00,11.13,11.14,11.13,11.13,8200.0,11.13,11.14,11.13,11.13,8200.0
2009-11-20 11:30:00,11.14,11.17,11.14,11.17,16200.0,11.14,11.17,11.14,11.17,16200.0
2009-11-20 11:40:00,11.16,11.17,11.16,11.16,4800.0,11.16,11.17,11.16,11.16,4800.0
2009-11-20 11:50:00,11.17,11.17,11.14,11.14,8400.0,11.17,11.17,11.14,11.14,8400.0
2009-11-20 12:00:00,11.14,11.15,11.11,11.12,8900.0,11.14,11.15,11.11,11.12,8900.0
2009-11-20 12:10:00,11.12,11.15,11.1,11.11,38500.0,11.12,11.15,11.1,11.11,38500.0
2009-11-20 12:20:00,11.12,11.12,11.1,11.11,11200.0,11.12,11.12,11.1,11.11,11200.0
2009-11-20 12:30:00,11.11,11.12,11.11,11.11,6300.0,11.11,11.12,11.11,11.11,6300.0
2009-11-20 12:40:00,11.11,11.12,11.1,11.1,6600.0,11.11,11.12,11.1,11.1,6600.0
2009-11-20 12:50:00,11.1,11.11,11.08,11.08,10800.0,11.1,11.11,11.08,11.08,10800.0
2009-11-20 13:00:00,11.08,11.17,11.08,11.16,183800.0,11.08,11.17,11.08,11.16,183800.0
2009-11-20 13:10:00,11.17,11.2,11.16,11.2,18700.0,11.17,11.2,11.16,11.2,18700.0
2009-11-20 13:20:00,11.19,11.25,11.19,11.24,25600.0,11.19,11.25,11.19,11.24,25600.0
2009-11-20 13:30:00,11.25,11.26,11.23,11.25,71300.0,11.25,11.26,11.23,11.25,71300.0
2009-11-20 13:40:00,11.26,11.27,11.25,11.27,32900.0,11.26,11.27,11.25,11.27,32900.0
2009-11-20 13:50:00,11.28,11.29,11.25,11.27,23200.0,11.28,11.29,11.25,11.27,23200.0
2009-11-20 14:00:00,11.27,11.27,11.21,11.24,26800.0,11.27,11.27,11.21,11.24,26800.0
2009-11-20 14:10:00,11.24,11.27,11.23,11.26,19400.0,11.24,11.27,11.23,11.26,19400.0
2009-11-20 14:20:00,11.26,11.26,11.18,11.18,35400.0,11.26,11.26,11.18,11.18,35400.0
2009-11-20 14:30:00,11.18,11.2,11.17,11.18,19500.0,11.18,11.2,11.17,11.18,19500.0
2009-11-20 14:40:00,11.18,11.18,11.14,11.15,10300.0,11.18,11.18,11.14,11.15,10300.0
2009-11-20 14:50:00,11.15,11.15,11.14,11.15,7300.0,11.15,11.15,11.14,11.15,7300.0
2009-11-20 15:00:00,11.15,11.16,11.14,11.16,11100.0,11.15,11.16,11.14,11.16,11100.0
2009-11-20 15:10:00,11.15,11.16,11.15,11.15,7200.0,11.15,11.16,11.15,11.15,7200.0
2009-11-20 15:20:00,11.16,11.2,11.15,11.17,34300.0,11.16,11.2,11.15,11.17,34300.0
2009-11-20 15:30:00,11.18,11.23,11.18,11.19,30900.0,11.18,11.23,11.18,11.19,30900.0
2009-11-20 15:40:00,11.2,11.25,11.19,11.23,55500.0,11.2,11.25,11.19,11.23,55500.0
2009-11-20 15:50:00,11.22,11.24,11.19,11.2,91600.0,11.22,11.24,11.19,11.2,91600.0
2009-11-23 09:30:00,11.36,11.5,11.35,11.48,26300.0,11.36,11.5,11.35,11.48,26300.0
2009-11-23 09:40:00,11.48,11.62,11.48,11.57,21800.0,11.48,11.62,11.48,11.57,21800.0
2009-11-23 09:50:00,11.56,11.6,11.56,11.6,16100.0,11.56,11.6,11.56,11.6,16100.0
2009-11-23 10:00:00,11.61,11.64,11.6,11.61,25700.0,11.61,11.64,11.6,11.61,25700.0
2009-11-23 10:10:00,11.6,11.63,11.59,11.63,20800.0,11.6,11.63,11.59,11.63,20800.0
2009-11-23 10:20:00,11.63,11.65,11.61,11.65,14800.0,11.63,11.65,11.61,11.65,14800.0
2009-11-23 10:30:00,11.64,11.65,11.58,11.65,34500.0,11.64,11.65,11.58,11.65,34500.0
2009-11-23 10:40:00,11.66,11.66,11.55,11.55,12700.0,11.66,11.66,11.55,11.55,12700.0
2009-11-23 10:50:00,11.55,11.55,11.5,11.51,15400.0,11.55,11.55,11.5,11.51,15400.0
2009-11-23 11:00:00,11.51,11.54,11.51,11.54,10100.0,11.51,11.54,11.51,11.54,10100.0
2009-11-23 11:10:00,11.54,11.55,11.52,11.52,8100.0,11.54,11.55,11.52,11.52,8100.0
2009-11-23 11:20:00,11.53,11.55,11.52,11.54,17200.0,11.53,11.55,11.52,11.54,17200.0
2009-11-23 11:30:00,11.54,11.54,11.53,11.53,9300.0,11.54,11.54,11.53,11.53,9300.0
2009-11-23 11:40:00,11.54,11.58,11.53,11.58,21500.0,11.54,11.58,11.53,11.58,21500.0
2009-11-23 11:50:00,11.58,11.6,11.54,11.54,14300.0,11.58,11.6,11.54,11.54,14300.0
2009-11-23 12:00:00,11.55,11.56,11.52,11.54,15200.0,11.55,11.56,11.52,11.54,15200.0
2009-11-23 12:10:00,11.54,11.54,11.51,11.51,2600.0,11.54,11.54,11.51,11.51,2600.0
2009-11-23 12:20:00,11.51,11.51,11.48,11.49,10600.0,11.51,11.51,11.48,11.49,10600.0
2009-11-23 12:30:00,11.47,11.47,11.43,11.44,10600.0,11.47,11.47,11.43,11.44,10600.0
2009-11-23 12:40:00,11.43,11.5,11.42,11.5,18600.0,11.43,11.5,11.42,11.5,18600.0
2009-11-23 12:50:00,11.5,11.5,11.49,11.5,5200.0,11.5,11.5,11.49,11.5,5200.0
2009-11-23 13:00:00,11.49,11.5,11.49,11.49,2400.0,11.49,11.5,11.49,11.49,2400.0
2009-11-23 13:10:00,11.5,11.5,11.49,11.49,4200.0,11.5,11.5,11.49,11.49,4200.0
2009-11-23 13:20:00,11.5,11.52,11.48,11.5,9000.0,11.5,11.52,11.48,11.5,9000.0
2009-11-23 13:30:00,11.51,11.53,11.5,11.53,7100.0,11.51,11.53,11.5,11.53,7100.0
2009-11-23 13:40:00,11.52,11.53,11.5,11.51,4300.0,11.52,11.53,11.5,11.51,4300.0
2009-11-23 13:50:00,11.5,11.5,11.44,11.44,6000.0,11.5,11.5,11.44,11.44,6000.0
2009-11-23 14:00:00,11.44,11.45,11.43,11.44,11600.0,11.44,11.45,11.43,11.44,11600.0
2009-11-23 14:10:00,11.44,11.44,11.39,11.39,9500.0,11.44,11.44,11.39,11.39,9500.0
2009-11-23 14:20:00,11.39,11.41,11.39,11.41,7600.0,11.39,11.41,11.39,11.41,7600.0
2009-11-23 14:30:00,11.41,11.45,11.41,11.43,19900.0,11.41,11.45,11.41,11.43,19900.0
2009-11-23 14:40:00,11.43,11.43,11.42,11.42,2800.0,11.43,11.43,11.42,11.42,2800.0
2009-11-23 14:50:00,11.43,11.43,11.42,11.42,7600.0,11.43,11.43,11.42,11.42,7600.0
2009-11-23 15:00:00,11.43,11.46,11.43,11.43,17400.0,11.43,11.46,11.43,11.43,17400.0
2009-11-23 15:10:00,11.43,11.44,11.41,11.41,9000.0,11.43,11.44,11.41,11.41,9000.0
2009-11-23 15:20:00,11.42,11.43,11.39,11.43,25600.0,11.42,11.43,11.39,11.43,25600.0
2009-11-23 15:30:00,11.42,11.43,11.38,11.4,19800.0,11.42,11.43,11.38,11.4,19800.0
2009-11-23 15:40:00,11.4,11.42,11.34,11.37,49600.0,11.4,11.42,11.34,11.37,49600.0
2009-11-23 15:50:00,11.37,11.42,11.37,11.42,85900.0,11.37,11.42,11.37,11.42,85900.0
2009-11-24 09:30:00,11.36,11.46,11.29,11.39,32300.0,11.36,11.46,11.29,11.39,32300.0
2009-11-24 09:40:00,11.39,11.41,11.34,11.35,18700.0,11.39,11.41,11.34,11.35,18700.0
2009-11-24 09:50:00,11.36,11.41,11.32,11.35,23700.0,11.36,11.41,11.32,11.35,23700.0
2009-11-24 10:00:00,11.36,11.47,11.26,11.28,48300.0,11.36,11.47,11.26,11.28,48300.0
2009-11-24 10:10:00,11.29,11.46,11.29,11.44,47800.0,11.29,11.46,11.29,11.44,47800.0
2009-11-24 10:20:00,11.43,11.44,11.37,11.37,20900.0,11.43,11.44,11.37,11.37,20900.0
2009-11-24 10:30:00,11.37,11.45,11.37,11.45,11100.0,11.37,11.45,11.37,11.45,11100.0
2009-11-24 10:40:00,11.45,11.55,11.44,11.55,28800.0,11.45,11.55,11.44,11.55,28800.0
2009-11-24 10:50:00,11.54,11.55,11.45,11.46,12800.0,11.54,11.55,11.45,11.46,12800.0
2009-11-24 11:00:00,11.46,11.48,11.45,11.46,8500.0,11.46,11.48,11.45,11.46,8500.0
2009-11-24 11:10:00,11.46,11.51,11.45,11.5,26300.0,11.46,11.51,11.45,11.5,26300.0
2009-11-24 11:20:00,11.5,11.51,11.48,11.49,12100.0,11.5,11.51,11.48,11.49,12100.0
2009-11-24 11:30:00,11.49,11.49,11.47,11.47,8100.0,11.49,11.49,11.47,11.47,8100.0
2009-11-24 11:40:00,11.47,11.52,11.47,11.51,7100.0,11.47,11.52,11.47,11.51,7100.0
2009-11-24 11:50:00,11.52,11.52,11.47,11.51,17600.0,11.52,11.52,11.47,11.51,17600.0
2009-11-24 12:00:00,11.51,11.52,11.47,11.48,23900.0,11.51,11.52,11.47,11.48,23900.0
2009-11-24 12:10:00,11.48,11.5,11.47,11.5,6200.0,11.48,11.5,11.47,11.5,6200.0
2009-11-24 12:20:00,11.5,11.51,11.49,11.51,3900.0,11.5,11.51,11.49,11.51,3900.0
2009-11-24 12:30:00,11.5,11.53,11.5,11.51,7800.0,11.5,11.53,11.5,11.51,7800.0
2009-11-24 12:40:00,11.51,11.51,11.47,11.48,7500.0,11.51,11.51,11.47,11.48,7500.0
2009-11-24 12:50:00,11.48,11.48,11.41,11.41,6100.0,11.48,11.48,11.41,11.41,6100.0
2009-11-24 13:00:00,11.41,11.43,11.4,11.43,7900.0,11.41,11.43,11.4,11.43,7900.0
2009-11-24 13:10:00,11.43,11.43,11.41,11.41,6300.0,11.43,11.43,11.41,11.41,6300.0
2009-11-24 13:20:00,11.42,11.42,11.41,11.42,4600.0,11.42,11.42,11.41,11.42,4600.0
2009-11-24 13:30:00,11.42,11.45,11.4,11.44,30800.0,11.42,11.45,11.4,11.44,30800.0
2009-11-24 13:40:00,11.43,11.45,11.43,11.44,12600.0,11.43,11.45,11.43,11.44,12600.0
2009-11-24 13:50:00,11.44,11.45,11.44,11.44,5000.0,11.44,11.45,11.44,11.44,5000.0
2009-11-24 14:00:00,11.45,11.47,11.41,11.46,21900.0,11.45,11.47,11.41,11.46,21900.0
2009-11-24 14:10:00,11.47,11.48,11.46,11.48,6100.0,11.47,11.48,11.46,11.48,6100.0
2009-11-24 14:20:00,11.48,11.5,11.48,11.49,7500.0,11.48,11.5,11.48,11.49,7500.0
2009-11-24 14:30:00,11.49,11.5,11.47,11.48,6800.0,11.49,11.5,11.47,11.48,6800.0
2009-11-24 14:40:00,11.48,11.52,11.47,11.52,12100.0,11.48,11.52,11.47,11.52,12100.0
2009-11-24 14:50:00,11.52,11.53,11.51,11.52,9800.0,11.52,11.53,11.51,11.52,9800.0
2009-11-24 15:00:00,11.53,11.53,11.52,11.53,7300.0,11.53,11.53,11.52,11.53,7300.0
2009-11-24 15:10:00,11.52,11.53,11.5,11.5,13600.0,11.52,11.53,11.5,11.5,13600.0
2009-11-24 15:20:00,11.5,11.54,11.49,11.53,30400.0,11.5,11.54,11.49,11.53,30400.0
2009-11-24 15:30:00,11.54,11.54,11.53,11.53,26700.0,11.54,11.54,11.53,11.53,26700.0
2009-11-24 15:40:00,11.53,11.54,11.53,11.53,13700.0,11.53,11.54,11.53,11.53,13700.0
2009-11-24 15:50:00,11.54,11.56,11.53,11.56,109400.0,11.54,11.56,11.53,11.56,109400.0
2009-11-25 09:30:00,11.58,11.61,11.5,11.52,20800.0,11.58,11.61,11.5,11.52,20800.0
2009-11-25 09:40:00,11.52,11.52,11.45,11.45,13500.0,11.52,11.52,11.45,11.45,13500.0
2009-11-25 09:50:00,11.45,11.47,11.4,11.46,14100.0,11.45,11.47,11.4,11.46,14100.0
2009-11-25 10:00:00,11.47,11.59,11.47,11.59,15100.0,11.47,11.59,11.47,11.59,15100.0
2009-11-25 10:10:00,11.6,11.64,11.59,11.63,24900.0,11.6,11.64,11.59,11.63,24900.0
2009-11-25 10:20:00,11.63,11.65,11.63,11.63,8800.0,11.63,11.65,11.63,11.63,8800.0
2009-11-25 10:30:00,11.64,11.67,11.64,11.64,13300.0,11.64,11.67,11.64,11.64,13300.0
2009-11-25 10:40:00,11.65,11.66,11.63,11.63,28800.0,11.65,11.66,11.63,11.63,28800.0
2009-11-25 10:50:00,11.63,11.64,11.63,11.63,4800.0,11.63,11.64,11.63,11.63,4800.0
2009-11-25 11:00:00,11.64,11.64,11.63,11.64,3000.0,11.64,11.64,11.63,11.64,3000.0
2009-11-25 11:10:00,11.63,11.64,11.63,11.64,6800.0,11.63,11.64,11.63,11.64,6800.0
2009-11-25 11:20:00,11.64,11.65,11.6,11.64,540200.0,11.64,11.65,11.6,11.64,540200.0
2009-11-25 11:30:00,11.65,11.7,11.65,11.7,24500.0,11.65,11.7,11.65,11.7,24500.0
2009-11-25 11:40:00,11.71,11.75,11.71,11.74,24600.0,11.71,11.75,11.71,11.74,24600.0
2009-11-25 11:50:00,11.75,11.76,11.74,11.74,17600.0,11.75,11.76,11.74,11.74,17600.0
2009-11-25 12:00:00,11.74,11.78,11.74,11.77,14800.0,11.74,11.78,11.74,11.77,14800.0
2009-11-25 12:10:00,11.77,11.83,11.76,11.77,27200.0,11.77,11.83,11.76,11.77,27200.0
2009-11-25 12:20:00,11.78,11.81,11.76,11.8,10000.0,11.78,11.81,11.76,11.8,10000.0
2009-11-25 12:30:00,11.8,11.81,11.79,11.79,1600.0,11.8,11.81,11.79,11.79,1600.0
2009-11-25 12:40:00,11.8,11.8,11.77,11.77,520400.0,11.8,11.8,11.77,11.77,520400.0
2009-11-25 12:50:00,11.76,11.77,11.72,11.73,13600.0,11.76,11.77,11.72,11.73,13600.0
2009-11-25 13:00:00,11.72,11.72,11.71,11.71,6800.0,11.72,11.72,11.71,11.71,6800.0
2009-11-25 13:10:00,11.72,11.72,11.71,11.72,4600.0,11.72,11.72,11.71,11.72,4600.0
2009-11-25 13:20:00,11.72,11.72,11.66,11.66,13500.0,11.72,11.72,11.66,11.66,13500.0
2009-11-25 13:30:00,11.66,11.68,11.66,11.68,8900.0,11.66,11.68,11.66,11.68,8900.0
2009-11-25 13:40:00,11.68,11.68,11.67,11.68,3800.0,11.68,11.68,11.67,11.68,3800.0
2009-11-25 13:50:00,11.68,11.7,11.68,11.7,4300.0,11.68,11.7,11.68,11.7,4300.0
2009-11-25 14:00:00,11.7,11.7,11.68,11.68,4700.0,11.7,11.7,11.68,11.68,4700.0
2009-11-25 14:10:00,11.69,11.69,11.68,11.68,3800.0,11.69,11.69,11.68,11.68,3800.0
2009-11-25 14:20:00,11.69,11.69,11.68,11.69,9000.0,11.69,11.69,11.68,11.69,9000.0
2009-11-25 14:30:00,11.69,11.69,11.68,11.69,12000.0,11.69,11.69,11.68,11.69,12000.0
2009-11-25 14:40:00,11.69,11.71,11.69,11.71,12800.0,11.69,11.71,11.69,11.71,12800.0
2009-11-25 14:50:00,11.71,11.71,11.7,11.71,12900.0,11.71,11.71,11.7,11.71,12900.0
2009-11-25 15:00:00,11.71,11.71,11.69,11.7,9300.0,11.71,11.71,11.69,11.7,9300.0
2009-11-25 15:10:00,11.7,11.7,11.69,11.69,7500.0,11.7,11.7,11.69,11.69,7500.0
2009-11-25 15:20:00,11.7,11.7,11.69,11.7,24500.0,11.7,11.7,11.69,11.7,24500.0
2009-11-25 15:30:00,11.7,11.7,11.69,11.69,15900.0,11.7,11.7,11.69,11.69,15900.0
2009-11-25 15:40:00,11.69,11.7,11.67,11.67,22400.0,11.69,11.7,11.67,11.67,22400.0
2009-11-25 15:50:00,11.68,11.69,11.65,11.67,85600.0,11.68,11.69,11.65,11.67,85600.0
2009-11-27 09:30:00,11.17,11.37,11.14,11.27,24500.0,11.17,11.37,11.14,11.27,24500.0
2009-11-27 09:40:00,11.26,11.34,11.26,11.26,22200.0,11.26,11.34,11.26,11.26,22200.0
2009-11-27 09:50:00,11.26,11.3,11.24,11.28,13000.0,11.26,11.3,11.24,11.28,13000.0
2009-11-27 10:00:00,11.29,11.34,11.27,11.29,15500.0,11.29,11.34,11.27,11.29,15500.0
2009-11-27 10:10:00,11.29,11.34,11.29,11.34,11300.0,11.29,11.34,11.29,11.34,11300.0
2009-11-27 10:20:00,11.33,11.36,11.33,11.33,7900.0,11.33,11.36,11.33,11.33,7900.0
2009-11-27 10:30:00,11.32,11.32,11.29,11.3,10900.0,11.32,11.32,11.29,11.3,10900.0
2009-11-27 10:40:00,11.31,11.36,11.31,11.36,11800.0,11.31,11.36,11.31,11.36,11800.0
2009-11-27 10:50:00,11.36,11.36,11.35,11.36,3600.0,11.36,11.36,11.35,11.36,3600.0
2009-11-27 11:00:00,11.36,11.39,11.35,11.37,6000.0,11.36,11.39,11.35,11.37,6000.0
2009-11-27 11:10:00,11.37,11.37,11.33,11.33,13900.0,11.37,11.37,11.33,11.33,13900.0
2009-11-27 11:20:00,11.33,11.33,11.27,11.33,19700.0,11.33,11.33,11.27,11.33,19700.0
2009-11-27 11:30:00,11.33,11.33,11.31,11.31,3500.0,11.33,11.33,11.31,11.31,3500.0
2009-11-27 11:40:00,11.31,11.32,11.31,11.31,7000.0,11.31,11.32,11.31,11.31,7000.0
2009-11-27 11:50:00,11.32,11.32,11.31,11.31,2200.0,11.32,11.32,11.31,11.31,2200.0
2009-11-27 12:00:00,11.31,11.32,11.31,11.32,9200.0,11.31,11.32,11.31,11.32,9200.0
2009-11-27 12:10:00,11.32,11.33,11.32,11.32,1800.0,11.32,11.33,11.32,11.32,1800.0
2009-11-27 12:20:00,11.32,11.32,11.25,11.25,36800.0,11.32,11.32,11.25,11.25,36800.0
2009-11-27 12:30:00,11.25,11.26,11.25,11.26,19600.0,11.25,11.26,11.25,11.26,19600.0
2009-11-27 12:40:00,11.26,11.3,11.26,11.29,21800.0,11.26,11.3,11.26,11.29,21800.0
2009-11-27 12:50:00,11.29,11.3,11.24,11.24,96300.0,11.29,11.3,11.24,11.24,96300.0
2009-11-27 13:00:00,11.24,11.29,11.24,11.29,34600.0,11.24,11.29,11.24,11.29,34600.0
2009-11-27 13:10:00,11.22,11.24,11.22,11.24,11800.0,11.22,11.24,11.22,11.24,11800.0
2009-11-27 13:20:00,11.24,11.24,11.24,11.24,0.0,11.24,11.24,11.24,11.24,0.0
2009-11-27 13:30:00,11.68,11.68,11.68,11.68,200.0,11.68,11.68,11.68,11.68,200.0
2009-11-27 13:40:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 13:50:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:00:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:10:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:20:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:30:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:40:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:50:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:00:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:10:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:20:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:30:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:40:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:50:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-30 09:30:00,11.2,11.23,11.05,11.1,45200.0,11.2,11.23,11.05,11.1,45200.0
2009-11-30 09:40:00,11.1,11.21,11.09,11.19,37300.0,11.1,11.21,11.09,11.19,37300.0
2009-11-30 09:50:00,11.19,11.19,11.11,11.16,20100.0,11.19,11.19,11.11,11.16,20100.0
2009-11-30 10:00:00,11.16,11.24,11.16,11.23,20200.0,11.16,11.24,11.16,11.23,20200.0
2009-11-30 10:10:00,11.23,11.23,11.2,11.21,14400.0,11.23,11.23,11.2,11.21,14400.0
2009-11-30 10:20:00,11.22,11.22,11.19,11.22,14900.0,11.22,11.22,11.19,11.22,14900.0
2009-11-30 10:30:00,11.23,11.29,11.2,11.21,41400.0,11.23,11.29,11.2,11.21,41400.0
2009-11-30 10:40:00,11.21,11.21,11.18,11.18,13500.0,11.21,11.21,11.18,11.18,13500.0
2009-11-30 10:50:00,11.18,11.18,11.14,11.14,15500.0,11.18,11.18,11.14,11.14,15500.0
2009-11-30 11:00:00,11.14,11.15,11.07,11.08,20300.0,11.14,11.15,11.07,11.08,20300.0
2009-11-30 11:10:00,11.08,11.1,11.06,11.09,18300.0,11.08,11.1,11.06,11.09,18300.0
2009-11-30 11:20:00,11.09,11.1,11.05,11.05,12500.0,11.09,11.1,11.05,11.05,12500.0
2009-11-30 11:30:00,11.05,11.06,10.99,11.03,30900.0,11.05,11.06,10.99,11.03,30900.0
2009-11-30 11:40:00,11.03,11.04,11.01,11.02,13700.0,11.03,11.04,11.01,11.02,13700.0
2009-11-30 11:50:00,11.02,11.03,11.0,11.0,26200.0,11.02,11.03,11.0,11.0,26200.0
2009-11-30 12:00:00,11.0,11.03,11.0,11.02,21700.0,11.0,11.03,11.0,11.02,21700.0
2009-11-30 12:10:00,11.03,11.09,11.01,11.08,19000.0,11.03,11.09,11.01,11.08,19000.0
2009-11-30 12:20:00,11.09,11.11,11.09,11.11,10400.0,11.09,11.11,11.09,11.11,10400.0
2009-11-30 12:30:00,11.11,11.12,11.07,11.08,12300.0,11.11,11.12,11.07,11.08,12300.0
2009-11-30 12:40:00,11.08,11.09,11.06,11.06,12100.0,11.08,11.09,11.06,11.06,12100.0
2009-11-30 12:50:00,11.06,11.07,11.06,11.06,4300.0,11.06,11.07,11.06,11.06,4300.0
2009-11-30 13:00:00,11.06,11.09,11.06,11.08,11900.0,11.06,11.09,11.06,11.08,11900.0
2009-11-30 13:10:00,11.07,11.08,11.07,11.08,2600.0,11.07,11.08,11.07,11.08,2600.0
2009-11-30 13:20:00,11.08,11.11,11.08,11.11,13800.0,11.08,11.11,11.08,11.11,13800.0
2009-11-30 13:30:00,11.12,11.13,11.11,11.12,16300.0,11.12,11.13,11.11,11.12,16300.0
2009-11-30 13:40:00,11.12,11.13,11.11,11.12,5400.0,11.12,11.13,11.11,11.12,5400.0
2009-11-30 13:50:00,11.11,11.14,11.1,11.1,22000.0,11.11,11.14,11.1,11.1,22000.0
2009-11-30 14:00:00,11.11,11.14,11.11,11.14,9700.0,11.11,11.14,11.11,11.14,9700.0
2009-11-30 14:10:00,11.14,11.14,11.13,11.14,13200.0,11.14,11.14,11.13,11.14,13200.0
2009-11-30 14:20:00,11.14,11.14,11.1,11.1,16100.0,11.14,11.14,11.1,11.1,16100.0
2009-11-30 14:30:00,11.1,11.11,11.09,11.1,16600.0,11.1,11.11,11.09,11.1,16600.0
2009-11-30 14:40:00,11.1,11.13,11.09,11.13,19500.0,11.1,11.13,11.09,11.13,19500.0
2009-11-30 14:50:00,11.13,11.13,11.11,11.11,12100.0,11.13,11.13,11.11,11.11,12100.0
2009-11-30 15:00:00,11.11,11.15,11.11,11.12,16100.0,11.11,11.15,11.11,11.12,16100.0
2009-11-30 15:10:00,11.14,11.19,11.14,11.19,20400.0,11.14,11.19,11.14,11.19,20400.0
2009-11-30 15:20:00,11.19,11.21,11.17,11.21,14200.0,11.19,11.21,11.17,11.21,14200.0
2009-11-30 15:30:00,11.21,11.23,11.2,11.23,22500.0,11.21,11.23,11.2,11.23,22500.0
2009-11-30 15:40:00,11.23,11.23,11.22,11.22,14300.0,11.23,11.23,11.22,11.22,14300.0
2009-11-30 15:50:00,11.23,11.26,11.23,11.25,145600.0,11.23,11.26,11.23,11.25,145600.0
2009-12-01 09:30:00,11.35,11.55,11.35,11.54,35600.0,11.35,11.55,11.35,11.54,35600.0
2009-12-01 09:40:00,11.54,11.58,11.53,11.54,28700.0,11.54,11.58,11.53,11.54,28700.0
2009-12-01 09:50:00,11.54,11.57,11.53,11.57,13800.0,11.54,11.57,11.53,11.57,13800.0
2009-12-01 10:00:00,11.57,11.63,11.55,11.58,29000.0,11.57,11.63,11.55,11.58,29000.0
2009-12-01 10:10:00,11.58,11.58,11.55,11.56,24300.0,11.58,11.58,11.55,11.56,24300.0
2009-12-01 10:20:00,11.57,11.57,11.56,11.57,20000.0,11.57,11.57,11.56,11.57,20000.0
2009-12-01 10:30:00,11.57,11.57,11.54,11.56,25500.0,11.57,11.57,11.54,11.56,25500.0
2009-12-01 10:40:00,11.56,11.56,11.52,11.53,71700.0,11.56,11.56,11.52,11.53,71700.0
2009-12-01 10:50:00,11.53,11.53,11.52,11.52,15600.0,11.53,11.53,11.52,11.52,15600.0
2009-12-01 11:00:00,11.52,11.53,11.43,11.43,14400.0,11.52,11.53,11.43,11.43,14400.0
2009-12-01 11:10:00,11.43,11.47,11.39,11.47,27300.0,11.43,11.47,11.39,11.47,27300.0
2009-12-01 11:20:00,11.47,11.5,11.46,11.47,20500.0,11.47,11.5,11.46,11.47,20500.0
2009-12-01 11:30:00,11.48,11.48,11.44,11.44,19700.0,11.48,11.48,11.44,11.44,19700.0
2009-12-01 11:40:00,11.45,11.45,11.44,11.44,4800.0,11.45,11.45,11.44,11.44,4800.0
2009-12-01 11:50:00,11.45,11.47,11.45,11.46,4800.0,11.45,11.47,11.45,11.46,4800.0
2009-12-01 12:00:00,11.47,11.47,11.42,11.42,16200.0,11.47,11.47,11.42,11.42,16200.0
2009-12-01 12:10:00,11.42,11.43,11.39,11.4,26900.0,11.42,11.43,11.39,11.4,26900.0
2009-12-01 12:20:00,11.39,11.4,11.37,11.38,28400.0,11.39,11.4,11.37,11.38,28400.0
2009-12-01 12:30:00,11.37,11.38,11.36,11.37,12900.0,11.37,11.38,11.36,11.37,12900.0
2009-12-01 12:40:00,11.36,11.37,11.35,11.36,20100.0,11.36,11.37,11.35,11.36,20100.0
2009-12-01 12:50:00,11.36,11.4,11.36,11.39,18600.0,11.36,11.4,11.36,11.39,18600.0
2009-12-01 13:00:00,11.39,11.39,11.38,11.39,4200.0,11.39,11.39,11.38,11.39,4200.0
2009-12-01 13:10:00,11.39,11.44,11.38,11.42,30600.0,11.39,11.44,11.38,11.42,30600.0
2009-12-01 13:20:00,11.42,11.43,11.39,11.39,7000.0,11.42,11.43,11.39,11.39,7000.0
2009-12-01 13:30:00,11.4,11.4,11.39,11.4,13100.0,11.4,11.4,11.39,11.4,13100.0
2009-12-01 13:40:00,11.4,11.4,11.39,11.4,7500.0,11.4,11.4,11.39,11.4,7500.0
2009-12-01 13:50:00,11.39,11.4,11.39,11.4,4200.0,11.39,11.4,11.39,11.4,4200.0
2009-12-01 14:00:00,11.39,11.4,11.38,11.39,14100.0,11.39,11.4,11.38,11.39,14100.0
2009-12-01 14:10:00,11.38,11.39,11.36,11.39,19100.0,11.38,11.39,11.36,11.39,19100.0
2009-12-01 14:20:00,11.39,11.39,11.38,11.39,14900.0,11.39,11.39,11.38,11.39,14900.0
2009-12-01 14:30:00,11.39,11.4,11.36,11.37,19700.0,11.39,11.4,11.36,11.37,19700.0
2009-12-01 14:40:00,11.37,11.39,11.37,11.38,13300.0,11.37,11.39,11.37,11.38,13300.0
2009-12-01 14:50:00,11.37,11.38,11.34,11.36,28500.0,11.37,11.38,11.34,11.36,28500.0
2009-12-01 15:00:00,11.36,11.37,11.34,11.35,18700.0,11.36,11.37,11.34,11.35,18700.0
2009-12-01 15:10:00,11.34,11.35,11.34,11.35,9200.0,11.34,11.35,11.34,11.35,9200.0
2009-12-01 15:20:00,11.35,11.36,11.34,11.36,24500.0,11.35,11.36,11.34,11.36,24500.0
2009-12-01 15:30:00,11.35,11.37,11.35,11.36,47700.0,11.35,11.37,11.35,11.36,47700.0
2009-12-01 15:40:00,11.36,11.39,11.36,11.38,51300.0,11.36,11.39,11.36,11.38,51300.0
2009-12-01 15:50:00,11.39,11.4,11.37,11.4,68900.0,11.39,11.4,11.37,11.4,68900.0
2009-12-02 09:30:00,11.44,11.51,11.35,11.35,62900.0,11.44,11.51,11.35,11.35,62900.0
2009-12-02 09:40:00,11.34,11.4,11.3,11.3,23600.0,11.34,11.4,11.3,11.3,23600.0
2009-12-02 09:50:00,11.31,11.34,11.3,11.31,15800.0,11.31,11.34,11.3,11.31,15800.0
2009-12-02 10:00:00,11.31,11.45,11.3,11.45,26600.0,11.31,11.45,11.3,11.45,26600.0
2009-12-02 10:10:00,11.45,11.47,11.44,11.45,48100.0,11.45,11.47,11.44,11.45,48100.0
2009-12-02 10:20:00,11.45,11.49,11.41,11.48,38000.0,11.45,11.49,11.41,11.48,38000.0
2009-12-02 10:30:00,11.48,11.48,11.44,11.44,25100.0,11.48,11.48,11.44,11.44,25100.0
2009-12-02 10:40:00,11.44,11.45,11.42,11.45,17400.0,11.44,11.45,11.42,11.45,17400.0
2009-12-02 10:50:00,11.45,11.46,11.44,11.45,20000.0,11.45,11.46,11.44,11.45,20000.0
2009-12-02 11:00:00,11.45,11.46,11.44,11.45,26900.0,11.45,11.46,11.44,11.45,26900.0
2009-12-02 11:10:00,11.45,11.45,11.43,11.44,30100.0,11.45,11.45,11.43,11.44,30100.0
2009-12-02 11:20:00,11.44,11.46,11.44,11.45,19700.0,11.44,11.46,11.44,11.45,19700.0
2009-12-02 11:30:00,11.44,11.44,11.38,11.38,18300.0,11.44,11.44,11.38,11.38,18300.0
2009-12-02 11:40:00,11.37,11.42,11.36,11.42,13700.0,11.37,11.42,11.36,11.42,13700.0
2009-12-02 11:50:00,11.42,11.42,11.34,11.34,19600.0,11.42,11.42,11.34,11.34,19600.0
2009-12-02 12:00:00,11.34,11.35,11.34,11.35,3100.0,11.34,11.35,11.34,11.35,3100.0
2009-12-02 12:10:00,11.35,11.36,11.31,11.31,6900.0,11.35,11.36,11.31,11.31,6900.0
2009-12-02 12:20:00,11.31,11.32,11.26,11.31,48700.0,11.31,11.32,11.26,11.31,48700.0
2009-12-02 12:30:00,11.32,11.34,11.32,11.34,6200.0,11.32,11.34,11.32,11.34,6200.0
2009-12-02 12:40:00,11.34,11.34,11.32,11.33,4900.0,11.34,11.34,11.32,11.33,4900.0
2009-12-02 12:50:00,11.34,11.34,11.32,11.32,5000.0,11.34,11.34,11.32,11.32,5000.0
2009-12-02 13:00:00,11.32,11.32,11.3,11.31,9600.0,11.32,11.32,11.3,11.31,9600.0
2009-12-02 13:10:00,11.31,11.35,11.31,11.31,16200.0,11.31,11.35,11.31,11.31,16200.0
2009-12-02 13:20:00,11.31,11.32,11.3,11.31,45400.0,11.31,11.32,11.3,11.31,45400.0
2009-12-02 13:30:00,11.3,11.32,11.28,11.28,36500.0,11.3,11.32,11.28,11.28,36500.0
2009-12-02 13:40:00,11.28,11.3,11.28,11.29,31600.0,11.28,11.3,11.28,11.29,31600.0
2009-12-02 13:50:00,11.31,11.32,11.3,11.31,13300.0,11.31,11.32,11.3,11.31,13300.0
2009-12-02 14:00:00,11.31,11.33,11.3,11.3,17000.0,11.31,11.33,11.3,11.3,17000.0
2009-12-02 14:10:00,11.3,11.32,11.24,11.26,67000.0,11.3,11.32,11.24,11.26,67000.0
2009-12-02 14:20:00,11.26,11.26,11.18,11.24,105100.0,11.26,11.26,11.18,11.24,105100.0
2009-12-02 14:30:00,11.24,11.28,11.24,11.26,89000.0,11.24,11.28,11.24,11.26,89000.0
2009-12-02 14:40:00,11.26,11.3,11.26,11.3,26900.0,11.26,11.3,11.26,11.3,26900.0
2009-12-02 14:50:00,11.29,11.3,11.22,11.26,113600.0,11.29,11.3,11.22,11.26,113600.0
2009-12-02 15:00:00,11.27,11.3,11.26,11.29,37500.0,11.27,11.3,11.26,11.29,37500.0
2009-12-02 15:10:00,11.29,11.29,11.28,11.29,23300.0,11.29,11.29,11.28,11.29,23300.0
2009-12-02 15:20:00,11.29,11.31,11.28,11.3,34500.0,11.29,11.31,11.28,11.3,34500.0
2009-12-02 15:30:00,11.3,11.31,11.27,11.31,74600.0,11.3,11.31,11.27,11.31,74600.0
2009-12-02 15:40:00,11.31,11.33,11.29,11.3,59300.0,11.31,11.33,11.29,11.3,59300.0
2009-12-02 15:50:00,11.3,11.32,11.28,11.32,104700.0,11.3,11.32,11.28,11.32,104700.0
2009-12-03 09:30:00,11.35,11.39,11.2,11.35,28700.0,11.35,11.39,11.2,11.35,28700.0
2009-12-03 09:40:00,11.34,11.34,11.24,11.29,18000.0,11.34,11.34,11.24,11.29,18000.0
2009-12-03 09:50:00,11.3,11.3,11.25,11.27,10300.0,11.3,11.3,11.25,11.27,10300.0
2009-12-03 10:00:00,11.27,11.27,11.19,11.2,24800.0,11.27,11.27,11.19,11.2,24800.0
2009-12-03 10:10:00,11.2,11.2,11.14,11.14,22300.0,11.2,11.2,11.14,11.14,22300.0
2009-12-03 10:20:00,11.14,11.15,11.09,11.15,44600.0,11.14,11.15,11.09,11.15,44600.0
2009-12-03 10:30:00,11.15,11.15,11.11,11.11,13400.0,11.15,11.15,11.11,11.11,13400.0
2009-12-03 10:40:00,11.11,11.13,11.08,11.1,42600.0,11.11,11.13,11.08,11.1,42600.0
2009-12-03 10:50:00,11.11,11.11,11.1,11.1,8500.0,11.11,11.11,11.1,11.1,8500.0
2009-12-03 11:00:00,11.1,11.12,11.1,11.11,29200.0,11.1,11.12,11.1,11.11,29200.0
2009-12-03 11:10:00,11.11,11.11,11.1,11.11,16700.0,11.11,11.11,11.1,11.11,16700.0
2009-12-03 11:20:00,11.11,11.11,11.1,11.11,8500.0,11.11,11.11,11.1,11.11,8500.0
2009-12-03 11:30:00,11.1,11.13,11.1,11.1,34600.0,11.1,11.13,11.1,11.1,34600.0
2009-12-03 11:40:00,11.1,11.11,11.1,11.1,36400.0,11.1,11.11,11.1,11.1,36400.0
2009-12-03 11:50:00,11.11,11.11,11.1,11.11,6600.0,11.11,11.11,11.1,11.11,6600.0
2009-12-03 12:00:00,11.1,11.11,11.1,11.11,10000.0,11.1,11.11,11.1,11.11,10000.0
2009-12-03 12:10:00,11.1,11.11,11.09,11.1,25400.0,11.1,11.11,11.09,11.1,25400.0
2009-12-03 12:20:00,11.1,11.11,11.09,11.1,21700.0,11.1,11.11,11.09,11.1,21700.0
2009-12-03 12:30:00,11.1,11.11,11.09,11.11,50800.0,11.1,11.11,11.09,11.11,50800.0
2009-12-03 12:40:00,11.11,11.11,11.06,11.06,62000.0,11.11,11.11,11.06,11.06,62000.0
2009-12-03 12:50:00,11.06,11.07,11.04,11.06,54600.0,11.06,11.07,11.04,11.06,54600.0
2009-12-03 13:00:00,11.07,11.09,11.06,11.08,6300.0,11.07,11.09,11.06,11.08,6300.0
2009-12-03 13:10:00,11.09,11.09,11.08,11.08,5700.0,11.09,11.09,11.08,11.08,5700.0
2009-12-03 13:20:00,11.08,11.09,11.08,11.08,3000.0,11.08,11.09,11.08,11.08,3000.0
2009-12-03 13:30:00,11.08,11.09,11.06,11.06,17700.0,11.08,11.09,11.06,11.06,17700.0
2009-12-03 13:40:00,11.07,11.07,11.05,11.06,27000.0,11.07,11.07,11.05,11.06,27000.0
2009-12-03 13:50:00,11.07,11.07,11.06,11.06,12700.0,11.07,11.07,11.06,11.06,12700.0
2009-12-03 14:00:00,11.06,11.07,11.03,11.03,18600.0,11.06,11.07,11.03,11.03,18600.0
2009-12-03 14:10:00,11.03,11.07,11.03,11.07,35200.0,11.03,11.07,11.03,11.07,35200.0
2009-12-03 14:20:00,11.07,11.1,11.06,11.09,53500.0,11.07,11.1,11.06,11.09,53500.0
2009-12-03 14:30:00,11.08,11.13,11.08,11.11,43500.0,11.08,11.13,11.08,11.11,43500.0
2009-12-03 14:40:00,11.11,11.12,11.08,11.08,84800.0,11.11,11.12,11.08,11.08,84800.0
2009-12-03 14:50:00,11.08,11.09,11.07,11.08,40800.0,11.08,11.09,11.07,11.08,40800.0
2009-12-03 15:00:00,11.07,11.08,11.07,11.07,36700.0,11.07,11.08,11.07,11.07,36700.0
2009-12-03 15:10:00,11.08,11.08,11.05,11.05,25500.0,11.08,11.08,11.05,11.05,25500.0
2009-12-03 15:20:00,11.04,11.04,11.0,11.01,50100.0,11.04,11.04,11.0,11.01,50100.0
2009-12-03 15:30:00,11.01,11.03,10.95,10.96,81500.0,11.01,11.03,10.95,10.96,81500.0
2009-12-03 15:40:00,10.96,11.01,10.88,10.89,164300.0,10.96,11.01,10.88,10.89,164300.0
2009-12-03 15:50:00,10.89,10.93,10.87,10.92,173400.0,10.89,10.93,10.87,10.92,173400.0
2009-12-04 09:30:00,7.48,7.64,7.2,7.25,4623100.0,7.48,7.64,7.2,7.25,4623100.0
2009-12-04 09:40:00,7.25,7.3,7.16,7.17,2734300.0,7.25,7.3,7.16,7.17,2734300.0
2009-12-04 09:50:00,7.17,7.22,7.05,7.1,2542000.0,7.17,7.22,7.05,7.1,2542000.0
2009-12-04 10:00:00,7.1,7.19,7.0,7.17,2723100.0,7.1,7.19,7.0,7.17,2723100.0
2009-12-04 10:10:00,7.17,7.45,7.12,7.34,3631300.0,7.17,7.45,7.12,7.34,3631300.0
2009-12-04 10:20:00,7.35,7.6,7.34,7.45,2828600.0,7.35,7.6,7.34,7.45,2828600.0
2009-12-04 10:30:00,7.45,7.54,7.35,7.51,1265100.0,7.45,7.54,7.35,7.51,1265100.0
2009-12-04 10:40:00,7.52,7.62,7.34,7.5,1710000.0,7.52,7.62,7.34,7.5,1710000.0
2009-12-04 10:50:00,7.5,7.55,7.44,7.47,1063200.0,7.5,7.55,7.44,7.47,1063200.0
2009-12-04 11:00:00,7.47,7.53,7.42,7.53,627200.0,7.47,7.53,7.42,7.53,627200.0
2009-12-04 11:10:00,7.53,7.65,7.52,7.59,1371600.0,7.53,7.65,7.52,7.59,1371600.0
2009-12-04 11:20:00,7.59,7.76,7.59,7.62,1668500.0,7.59,7.76,7.59,7.62,1668500.0
2009-12-04 11:30:00,7.62,7.75,7.59,7.67,1153900.0,7.62,7.75,7.59,7.67,1153900.0
2009-12-04 11:40:00,7.67,7.72,7.6,7.62,672000.0,7.67,7.72,7.6,7.62,672000.0
2009-12-04 11:50:00,7.62,7.76,7.6,7.71,1395000.0,7.62,7.76,7.6,7.71,1395000.0
2009-12-04 12:00:00,7.7,7.86,7.7,7.83,1069100.0,7.7,7.86,7.7,7.83,1069100.0
2009-12-04 12:10:00,7.83,7.96,7.82,7.88,1254500.0,7.83,7.96,7.82,7.88,1254500.0
2009-12-04 12:20:00,7.88,7.91,7.73,7.82,1121500.0,7.88,7.91,7.73,7.82,1121500.0
2009-12-04 12:30:00,7.82,7.84,7.65,7.7,796500.0,7.82,7.84,7.65,7.7,796500.0
2009-12-04 12:40:00,7.7,7.73,7.6,7.66,536500.0,7.7,7.73,7.6,7.66,536500.0
2009-12-04 12:50:00,7.66,7.78,7.64,7.78,356100.0,7.66,7.78,7.64,7.78,356100.0
2009-12-04 13:00:00,7.78,7.81,7.72,7.76,477700.0,7.78,7.81,7.72,7.76,477700.0
2009-12-04 13:10:00,7.75,7.78,7.73,7.77,285800.0,7.75,7.78,7.73,7.77,285800.0
2009-12-04 13:20:00,7.77,7.79,7.55,7.57,548700.0,7.77,7.79,7.55,7.57,548700.0
2009-12-04 13:30:00,7.57,7.65,7.56,7.65,361400.0,7.57,7.65,7.56,7.65,361400.0
2009-12-04 13:40:00,7.64,7.67,7.6,7.61,291700.0,7.64,7.67,7.6,7.61,291700.0
2009-12-04 13:50:00,7.6,7.61,7.5,7.53,609300.0,7.6,7.61,7.5,7.53,609300.0
2009-12-04 14:00:00,7.53,7.6,7.5,7.59,899800.0,7.53,7.6,7.5,7.59,899800.0
2009-12-04 14:10:00,7.59,7.67,7.57,7.65,243200.0,7.59,7.67,7.57,7.65,243200.0
2009-12-04 14:20:00,7.65,7.66,7.57,7.6,210900.0,7.65,7.66,7.57,7.6,210900.0
2009-12-04 14:30:00,7.6,7.65,7.6,7.64,155500.0,7.6,7.65,7.6,7.64,155500.0
2009-12-04 14:40:00,7.64,7.67,7.59,7.6,456600.0,7.64,7.67,7.59,7.6,456600.0
2009-12-04 14:50:00,7.6,7.61,7.57,7.59,256000.0,7.6,7.61,7.57,7.59,256000.0
2009-12-04 15:00:00,7.59,7.82,7.57,7.8,1029300.0,7.59,7.82,7.57,7.8,1029300.0
2009-12-04 15:10:00,7.8,7.89,7.76,7.89,874300.0,7.8,7.89,7.76,7.89,874300.0
2009-12-04 15:20:00,7.88,7.91,7.74,7.76,1014100.0,7.88,7.91,7.74,7.76,1014100.0
2009-12-04 15:30:00,7.76,7.79,7.68,7.74,1147900.0,7.76,7.79,7.68,7.74,1147900.0
2009-12-04 15:40:00,7.73,7.81,7.7,7.8,973300.0,7.73,7.81,7.7,7.8,973300.0
2009-12-04 15:50:00,7.8,7.8,7.65,7.73,1838900.0,7.8,7.8,7.65,7.73,1838900.0
2009-12-07 09:30:00,7.84,8.1,7.79,8.1,815100.0,7.84,8.1,7.79,8.1,815100.0
2009-12-07 09:40:00,8.1,8.14,7.95,7.98,846800.0,8.1,8.14,7.95,7.98,846800.0
2009-12-07 09:50:00,7.98,8.14,7.97,8.12,724100.0,7.98,8.14,7.97,8.12,724100.0
2009-12-07 10:00:00,8.12,8.13,7.97,8.01,576500.0,8.12,8.13,7.97,8.01,576500.0
2009-12-07 10:10:00,8.0,8.08,7.99,8.07,645800.0,8.0,8.08,7.99,8.07,645800.0
2009-12-07 10:20:00,8.06,8.09,8.0,8.04,637200.0,8.06,8.09,8.0,8.04,637200.0
2009-12-07 10:30:00,8.05,8.06,8.02,8.05,305800.0,8.05,8.06,8.02,8.05,305800.0
2009-12-07 10:40:00,8.05,8.07,8.04,8.05,316200.0,8.05,8.07,8.04,8.05,316200.0
2009-12-07 10:50:00,8.06,8.06,7.96,7.98,234400.0,8.06,8.06,7.96,7.98,234400.0
2009-12-07 11:00:00,7.99,8.0,7.92,7.97,401100.0,7.99,8.0,7.92,7.97,401100.0
2009-12-07 11:10:00,7.98,7.98,7.9,7.95,356800.0,7.98,7.98,7.9,7.95,356800.0
2009-12-07 11:20:00,7.96,7.97,7.95,7.95,62800.0,7.96,7.97,7.95,7.95,62800.0
2009-12-07 11:30:00,7.95,8.0,7.95,7.97,169000.0,7.95,8.0,7.95,7.97,169000.0
2009-12-07 11:40:00,7.97,7.97,7.94,7.96,83800.0,7.97,7.97,7.94,7.96,83800.0
2009-12-07 11:50:00,7.96,8.0,7.95,7.99,65500.0,7.96,8.0,7.95,7.99,65500.0
2009-12-07 12:00:00,7.99,8.0,7.97,7.98,30900.0,7.99,8.0,7.97,7.98,30900.0
2009-12-07 12:10:00,7.98,8.0,7.97,7.98,98300.0,7.98,8.0,7.97,7.98,98300.0
2009-12-07 12:20:00,7.99,8.0,7.97,8.0,209400.0,7.99,8.0,7.97,8.0,209400.0
2009-12-07 12:30:00,7.99,8.0,7.99,8.0,57200.0,7.99,8.0,7.99,8.0,57200.0
2009-12-07 12:40:00,8.0,8.0,7.99,7.99,157900.0,8.0,8.0,7.99,7.99,157900.0
2009-12-07 12:50:00,7.99,8.0,7.99,7.99,41200.0,7.99,8.0,7.99,7.99,41200.0
2009-12-07 13:00:00,8.0,8.0,7.96,8.0,298900.0,8.0,8.0,7.96,8.0,298900.0
2009-12-07 13:10:00,8.0,8.04,7.99,8.0,169800.0,8.0,8.04,7.99,8.0,169800.0
2009-12-07 13:20:00,8.0,8.01,7.99,8.0,116700.0,8.0,8.01,7.99,8.0,116700.0
2009-12-07 13:30:00,7.99,8.0,7.99,8.0,37200.0,7.99,8.0,7.99,8.0,37200.0
2009-12-07 13:40:00,7.99,8.0,7.99,8.0,157900.0,7.99,8.0,7.99,8.0,157900.0
2009-12-07 13:50:00,8.0,8.0,7.99,8.0,127300.0,8.0,8.0,7.99,8.0,127300.0
2009-12-07 14:00:00,8.0,8.05,7.99,8.0,457000.0,8.0,8.05,7.99,8.0,457000.0
2009-12-07 14:10:00,8.01,8.08,8.0,8.06,516200.0,8.01,8.08,8.0,8.06,516200.0
2009-12-07 14:20:00,8.06,8.06,8.02,8.05,226200.0,8.06,8.06,8.02,8.05,226200.0
2009-12-07 14:30:00,8.04,8.05,7.97,8.0,352800.0,8.04,8.05,7.97,8.0,352800.0
2009-12-07 14:40:00,8.0,8.0,7.98,8.0,222700.0,8.0,8.0,7.98,8.0,222700.0
2009-12-07 14:50:00,7.99,7.99,7.95,7.96,576300.0,7.99,7.99,7.95,7.96,576300.0
2009-12-07 15:00:00,7.97,8.0,7.96,7.98,252200.0,7.97,8.0,7.96,7.98,252200.0
2009-12-07 15:10:00,7.98,8.0,7.96,7.97,140700.0,7.98,8.0,7.96,7.97,140700.0
2009-12-07 15:20:00,7.96,8.04,7.95,8.02,294600.0,7.96,8.04,7.95,8.02,294600.0
2009-12-07 15:30:00,8.02,8.08,7.97,8.02,354400.0,8.02,8.08,7.97,8.02,354400.0
2009-12-07 15:40:00,8.02,8.03,7.93,7.93,475800.0,8.02,8.03,7.93,7.93,475800.0
2009-12-07 15:50:00,7.94,7.95,7.85,7.9,1339100.0,7.94,7.95,7.85,7.9,1339100.0
2009-12-08 09:30:00,7.82,7.88,7.77,7.87,236900.0,7.82,7.88,7.77,7.87,236900.0
2009-12-08 09:40:00,7.86,7.88,7.77,7.85,229900.0,7.86,7.88,7.77,7.85,229900.0
2009-12-08 09:50:00,7.85,7.87,7.84,7.85,108200.0,7.85,7.87,7.84,7.85,108200.0
2009-12-08 10:00:00,7.85,7.86,7.85,7.85,22200.0,7.85,7.86,7.85,7.85,22200.0
2009-12-08 10:10:00,7.85,7.94,7.85,7.94,291200.0,7.85,7.94,7.85,7.94,291200.0
2009-12-08 10:20:00,7.94,7.94,7.89,7.94,204700.0,7.94,7.94,7.89,7.94,204700.0
2009-12-08 10:30:00,7.94,7.94,7.91,7.91,136900.0,7.94,7.94,7.91,7.91,136900.0
2009-12-08 10:40:00,7.92,7.93,7.9,7.91,217200.0,7.92,7.93,7.9,7.91,217200.0
2009-12-08 10:50:00,7.92,7.94,7.9,7.91,154000.0,7.92,7.94,7.9,7.91,154000.0
2009-12-08 11:00:00,7.92,7.97,7.91,7.97,195500.0,7.92,7.97,7.91,7.97,195500.0
2009-12-08 11:10:00,7.97,7.98,7.93,7.93,79400.0,7.97,7.98,7.93,7.93,79400.0
2009-12-08 11:20:00,7.94,8.02,7.93,8.0,232300.0,7.94,8.02,7.93,8.0,232300.0
2009-12-08 11:30:00,8.01,8.03,8.0,8.02,83600.0,8.01,8.03,8.0,8.02,83600.0
2009-12-08 11:40:00,8.01,8.04,7.97,7.97,83600.0,8.01,8.04,7.97,7.97,83600.0
2009-12-08 11:50:00,7.97,8.0,7.97,7.98,54600.0,7.97,8.0,7.97,7.98,54600.0
2009-12-08 12:00:00,7.99,7.99,7.93,7.93,98400.0,7.99,7.99,7.93,7.93,98400.0
2009-12-08 12:10:00,7.93,7.95,7.88,7.89,86700.0,7.93,7.95,7.88,7.89,86700.0
2009-12-08 12:20:00,7.89,7.92,7.89,7.91,144300.0,7.89,7.92,7.89,7.91,144300.0
2009-12-08 12:30:00,7.92,7.93,7.88,7.9,206700.0,7.92,7.93,7.88,7.9,206700.0
2009-12-08 12:40:00,7.91,7.93,7.9,7.9,52300.0,7.91,7.93,7.9,7.9,52300.0
2009-12-08 12:50:00,7.9,7.91,7.85,7.91,74200.0,7.9,7.91,7.85,7.91,74200.0
2009-12-08 13:00:00,7.91,7.92,7.91,7.91,20300.0,7.91,7.92,7.91,7.91,20300.0
2009-12-08 13:10:00,7.91,7.92,7.9,7.91,53500.0,7.91,7.92,7.9,7.91,53500.0
2009-12-08 13:20:00,7.91,7.92,7.9,7.9,126700.0,7.91,7.92,7.9,7.9,126700.0
2009-12-08 13:30:00,7.9,7.91,7.9,7.9,83500.0,7.9,7.91,7.9,7.9,83500.0
2009-12-08 13:40:00,7.91,7.92,7.9,7.9,37500.0,7.91,7.92,7.9,7.9,37500.0
2009-12-08 13:50:00,7.91,7.93,7.9,7.92,43300.0,7.91,7.93,7.9,7.92,43300.0
2009-12-08 14:00:00,7.92,7.92,7.91,7.91,19800.0,7.92,7.92,7.91,7.91,19800.0
2009-12-08 14:10:00,7.91,7.92,7.88,7.88,87600.0,7.91,7.92,7.88,7.88,87600.0
2009-12-08 14:20:00,7.89,7.9,7.88,7.89,52000.0,7.89,7.9,7.88,7.89,52000.0
2009-12-08 14:30:00,7.89,7.92,7.89,7.91,70400.0,7.89,7.92,7.89,7.91,70400.0
2009-12-08 14:40:00,7.91,7.92,7.9,7.92,68300.0,7.91,7.92,7.9,7.92,68300.0
2009-12-08 14:50:00,7.91,7.93,7.9,7.92,164600.0,7.91,7.93,7.9,7.92,164600.0
2009-12-08 15:00:00,7.93,7.93,7.9,7.92,67900.0,7.93,7.93,7.9,7.92,67900.0
2009-12-08 15:10:00,7.92,7.93,7.91,7.91,88800.0,7.92,7.93,7.91,7.91,88800.0
2009-12-08 15:20:00,7.91,7.92,7.91,7.92,81400.0,7.91,7.92,7.91,7.92,81400.0
2009-12-08 15:30:00,7.92,7.93,7.91,7.91,110000.0,7.92,7.93,7.91,7.91,110000.0
2009-12-08 15:40:00,7.91,7.92,7.91,7.91,201900.0,7.91,7.92,7.91,7.91,201900.0
2009-12-08 15:50:00,7.92,7.92,7.87,7.9,647100.0,7.92,7.92,7.87,7.9,647100.0
2009-12-09 09:30:00,7.97,7.97,7.86,7.95,181000.0,7.97,7.97,7.86,7.95,181000.0
2009-12-09 09:40:00,7.96,7.96,7.85,7.89,280900.0,7.96,7.96,7.85,7.89,280900.0
2009-12-09 09:50:00,7.88,7.93,7.88,7.88,89400.0,7.88,7.93,7.88,7.88,89400.0
2009-12-09 10:00:00,7.89,7.91,7.83,7.86,68500.0,7.89,7.91,7.83,7.86,68500.0
2009-12-09 10:10:00,7.86,7.91,7.84,7.89,91400.0,7.86,7.91,7.84,7.89,91400.0
2009-12-09 10:20:00,7.89,7.89,7.81,7.81,108100.0,7.89,7.89,7.81,7.81,108100.0
2009-12-09 10:30:00,7.82,7.83,7.75,7.8,292800.0,7.82,7.83,7.75,7.8,292800.0
2009-12-09 10:40:00,7.8,7.85,7.77,7.79,208100.0,7.8,7.85,7.77,7.79,208100.0
2009-12-09 10:50:00,7.8,7.8,7.75,7.79,63300.0,7.8,7.8,7.75,7.79,63300.0
2009-12-09 11:00:00,7.78,7.79,7.78,7.78,38500.0,7.78,7.79,7.78,7.78,38500.0
2009-12-09 11:10:00,7.78,7.79,7.77,7.78,113500.0,7.78,7.79,7.77,7.78,113500.0
2009-12-09 11:20:00,7.78,7.78,7.73,7.73,109400.0,7.78,7.78,7.73,7.73,109400.0
2009-12-09 11:30:00,7.74,7.76,7.74,7.76,173000.0,7.74,7.76,7.74,7.76,173000.0
2009-12-09 11:40:00,7.76,7.79,7.73,7.78,196700.0,7.76,7.79,7.73,7.78,196700.0
2009-12-09 11:50:00,7.78,7.79,7.78,7.79,8700.0,7.78,7.79,7.78,7.79,8700.0
2009-12-09 12:00:00,7.79,7.79,7.74,7.74,132300.0,7.79,7.79,7.74,7.74,132300.0
2009-12-09 12:10:00,7.74,7.74,7.71,7.72,124100.0,7.74,7.74,7.71,7.72,124100.0
2009-12-09 12:20:00,7.72,7.73,7.71,7.71,37400.0,7.72,7.73,7.71,7.71,37400.0
2009-12-09 12:30:00,7.71,7.74,7.71,7.73,19600.0,7.71,7.74,7.71,7.73,19600.0
2009-12-09 12:40:00,7.74,7.78,7.71,7.76,120800.0,7.74,7.78,7.71,7.76,120800.0
2009-12-09 12:50:00,7.76,7.77,7.76,7.76,45500.0,7.76,7.77,7.76,7.76,45500.0
2009-12-09 13:00:00,7.76,7.81,7.73,7.78,186700.0,7.76,7.81,7.73,7.78,186700.0
2009-12-09 13:10:00,7.79,7.8,7.78,7.78,40500.0,7.79,7.8,7.78,7.78,40500.0
2009-12-09 13:20:00,7.78,7.78,7.74,7.76,18200.0,7.78,7.78,7.74,7.76,18200.0
2009-12-09 13:30:00,7.76,7.78,7.76,7.77,15200.0,7.76,7.78,7.76,7.77,15200.0
2009-12-09 13:40:00,7.77,7.78,7.75,7.76,26200.0,7.77,7.78,7.75,7.76,26200.0
2009-12-09 13:50:00,7.76,7.8,7.76,7.8,39900.0,7.76,7.8,7.76,7.8,39900.0
2009-12-09 14:00:00,7.79,7.81,7.79,7.81,35200.0,7.79,7.81,7.79,7.81,35200.0
2009-12-09 14:10:00,7.8,7.82,7.8,7.8,68500.0,7.8,7.82,7.8,7.8,68500.0
2009-12-09 14:20:00,7.8,7.82,7.8,7.8,52800.0,7.8,7.82,7.8,7.8,52800.0
2009-12-09 14:30:00,7.8,7.83,7.8,7.82,40900.0,7.8,7.83,7.8,7.82,40900.0
2009-12-09 14:40:00,7.82,7.86,7.81,7.85,80100.0,7.82,7.86,7.81,7.85,80100.0
2009-12-09 14:50:00,7.85,7.87,7.82,7.82,64100.0,7.85,7.87,7.82,7.82,64100.0
2009-12-09 15:00:00,7.82,7.9,7.81,7.89,86700.0,7.82,7.9,7.81,7.89,86700.0
2009-12-09 15:10:00,7.9,7.9,7.87,7.88,70200.0,7.9,7.9,7.87,7.88,70200.0
2009-12-09 15:20:00,7.89,7.89,7.87,7.88,40900.0,7.89,7.89,7.87,7.88,40900.0
2009-12-09 15:30:00,7.89,7.89,7.88,7.88,37200.0,7.89,7.89,7.88,7.88,37200.0
2009-12-09 15:40:00,7.89,7.89,7.85,7.86,203900.0,7.89,7.89,7.85,7.86,203900.0
2009-12-09 15:50:00,7.87,7.87,7.84,7.84,260800.0,7.87,7.87,7.84,7.84,260800.0
2009-12-10 09:30:00,7.99,7.99,7.89,7.93,306000.0,7.99,7.99,7.89,7.93,306000.0
2009-12-10 09:40:00,7.93,7.94,7.91,7.93,62200.0,7.93,7.94,7.91,7.93,62200.0
2009-12-10 09:50:00,7.92,7.93,7.89,7.89,61400.0,7.92,7.93,7.89,7.89,61400.0
2009-12-10 10:00:00,7.89,7.9,7.88,7.89,66200.0,7.89,7.9,7.88,7.89,66200.0
2009-12-10 10:10:00,7.88,7.9,7.82,7.84,349900.0,7.88,7.9,7.82,7.84,349900.0
2009-12-10 10:20:00,7.85,7.87,7.83,7.86,108300.0,7.85,7.87,7.83,7.86,108300.0
2009-12-10 10:30:00,7.86,7.89,7.8,7.87,189500.0,7.86,7.89,7.8,7.87,189500.0
2009-12-10 10:40:00,7.87,7.87,7.85,7.86,93200.0,7.87,7.87,7.85,7.86,93200.0
2009-12-10 10:50:00,7.85,7.87,7.84,7.86,117900.0,7.85,7.87,7.84,7.86,117900.0
2009-12-10 11:00:00,7.85,7.86,7.8,7.8,53800.0,7.85,7.86,7.8,7.8,53800.0
2009-12-10 11:10:00,7.8,7.83,7.79,7.8,95800.0,7.8,7.83,7.79,7.8,95800.0
2009-12-10 11:20:00,7.79,7.86,7.77,7.83,129400.0,7.79,7.86,7.77,7.83,129400.0
2009-12-10 11:30:00,7.83,7.84,7.77,7.77,68900.0,7.83,7.84,7.77,7.77,68900.0
2009-12-10 11:40:00,7.77,7.78,7.74,7.76,78800.0,7.77,7.78,7.74,7.76,78800.0
2009-12-10 11:50:00,7.75,7.79,7.74,7.76,78100.0,7.75,7.79,7.74,7.76,78100.0
2009-12-10 12:00:00,7.76,7.8,7.74,7.74,45200.0,7.76,7.8,7.74,7.74,45200.0
2009-12-10 12:10:00,7.75,7.8,7.74,7.79,26700.0,7.75,7.8,7.74,7.79,26700.0
2009-12-10 12:20:00,7.78,7.79,7.75,7.77,25700.0,7.78,7.79,7.75,7.77,25700.0
2009-12-10 12:30:00,7.77,7.77,7.74,7.74,38400.0,7.77,7.77,7.74,7.74,38400.0
2009-12-10 12:40:00,7.75,7.77,7.74,7.74,61900.0,7.75,7.77,7.74,7.74,61900.0
2009-12-10 12:50:00,7.75,7.75,7.74,7.74,10600.0,7.75,7.75,7.74,7.74,10600.0
2009-12-10 13:00:00,7.75,7.75,7.72,7.75,95400.0,7.75,7.75,7.72,7.75,95400.0
2009-12-10 13:10:00,7.75,7.75,7.65,7.69,88000.0,7.75,7.75,7.65,7.69,88000.0
2009-12-10 13:20:00,7.7,7.7,7.68,7.7,31300.0,7.7,7.7,7.68,7.7,31300.0
2009-12-10 13:30:00,7.7,7.74,7.66,7.74,78300.0,7.7,7.74,7.66,7.74,78300.0
2009-12-10 13:40:00,7.73,7.75,7.73,7.75,49500.0,7.73,7.75,7.73,7.75,49500.0
2009-12-10 13:50:00,7.75,7.75,7.74,7.74,12900.0,7.75,7.75,7.74,7.74,12900.0
2009-12-10 14:00:00,7.74,7.79,7.74,7.78,65500.0,7.74,7.79,7.74,7.78,65500.0
2009-12-10 14:10:00,7.78,7.78,7.73,7.76,43300.0,7.78,7.78,7.73,7.76,43300.0
2009-12-10 14:20:00,7.76,7.76,7.73,7.74,37600.0,7.76,7.76,7.73,7.74,37600.0
2009-12-10 14:30:00,7.75,7.76,7.73,7.74,48500.0,7.75,7.76,7.73,7.74,48500.0
2009-12-10 14:40:00,7.74,7.75,7.71,7.74,35300.0,7.74,7.75,7.71,7.74,35300.0
2009-12-10 14:50:00,7.75,7.75,7.74,7.75,43600.0,7.75,7.75,7.74,7.75,43600.0
2009-12-10 15:00:00,7.74,7.75,7.73,7.75,59600.0,7.74,7.75,7.73,7.75,59600.0
2009-12-10 15:10:00,7.75,7.8,7.74,7.76,280600.0,7.75,7.8,7.74,7.76,280600.0
2009-12-10 15:20:00,7.76,7.78,7.76,7.76,164400.0,7.76,7.78,7.76,7.76,164400.0
2009-12-10 15:30:00,7.76,7.79,7.76,7.79,87000.0,7.76,7.79,7.76,7.79,87000.0
2009-12-10 15:40:00,7.78,7.8,7.78,7.8,115800.0,7.78,7.8,7.78,7.8,115800.0
2009-12-10 15:50:00,7.79,7.79,7.73,7.78,354100.0,7.79,7.79,7.73,7.78,354100.0
2009-12-11 09:30:00,7.78,7.85,7.75,7.75,91900.0,7.78,7.85,7.75,7.75,91900.0
2009-12-11 09:40:00,7.76,7.88,7.76,7.83,133800.0,7.76,7.88,7.76,7.83,133800.0
2009-12-11 09:50:00,7.84,7.86,7.78,7.84,87500.0,7.84,7.86,7.78,7.84,87500.0
2009-12-11 10:00:00,7.84,7.84,7.78,7.82,80900.0,7.84,7.84,7.78,7.82,80900.0
2009-12-11 10:10:00,7.82,7.82,7.81,7.81,78400.0,7.82,7.82,7.81,7.81,78400.0
2009-12-11 10:20:00,7.82,7.85,7.8,7.83,171200.0,7.82,7.85,7.8,7.83,171200.0
2009-12-11 10:30:00,7.82,7.84,7.79,7.79,41400.0,7.82,7.84,7.79,7.79,41400.0
2009-12-11 10:40:00,7.79,7.81,7.78,7.79,74000.0,7.79,7.81,7.78,7.79,74000.0
2009-12-11 10:50:00,7.79,7.8,7.76,7.79,78700.0,7.79,7.8,7.76,7.79,78700.0
2009-12-11 11:00:00,7.79,7.81,7.75,7.77,67200.0,7.79,7.81,7.75,7.77,67200.0
2009-12-11 11:10:00,7.77,7.78,7.73,7.76,57500.0,7.77,7.78,7.73,7.76,57500.0
2009-12-11 11:20:00,7.77,7.79,7.71,7.77,105000.0,7.77,7.79,7.71,7.77,105000.0
2009-12-11 11:30:00,7.76,7.77,7.76,7.76,38600.0,7.76,7.77,7.76,7.76,38600.0
2009-12-11 11:40:00,7.76,7.77,7.74,7.74,37800.0,7.76,7.77,7.74,7.74,37800.0
2009-12-11 11:50:00,7.74,7.76,7.71,7.71,105200.0,7.74,7.76,7.71,7.71,105200.0
2009-12-11 12:00:00,7.71,7.76,7.71,7.75,84200.0,7.71,7.76,7.71,7.75,84200.0
2009-12-11 12:10:00,7.75,7.76,7.75,7.76,16400.0,7.75,7.76,7.75,7.76,16400.0
2009-12-11 12:20:00,7.76,7.76,7.75,7.75,5500.0,7.76,7.76,7.75,7.75,5500.0
2009-12-11 12:30:00,7.75,7.76,7.75,7.76,4000.0,7.75,7.76,7.75,7.76,4000.0
2009-12-11 12:40:00,7.75,7.76,7.74,7.74,145500.0,7.75,7.76,7.74,7.74,145500.0
2009-12-11 12:50:00,7.73,7.75,7.73,7.74,36700.0,7.73,7.75,7.73,7.74,36700.0
2009-12-11 13:00:00,7.75,7.76,7.74,7.74,37800.0,7.75,7.76,7.74,7.74,37800.0
2009-12-11 13:10:00,7.74,7.75,7.73,7.74,52200.0,7.74,7.75,7.73,7.74,52200.0
2009-12-11 13:20:00,7.73,7.76,7.73,7.75,105800.0,7.73,7.76,7.73,7.75,105800.0
2009-12-11 13:30:00,7.75,7.76,7.73,7.74,150400.0,7.75,7.76,7.73,7.74,150400.0
2009-12-11 13:40:00,7.73,7.76,7.73,7.75,33600.0,7.73,7.76,7.73,7.75,33600.0
2009-12-11 13:50:00,7.75,7.77,7.75,7.77,25500.0,7.75,7.77,7.75,7.77,25500.0
2009-12-11 14:00:00,7.77,7.78,7.76,7.78,28700.0,7.77,7.78,7.76,7.78,28700.0
2009-12-11 14:10:00,7.78,7.78,7.77,7.78,9100.0,7.78,7.78,7.77,7.78,9100.0
2009-12-11 14:20:00,7.77,7.79,7.77,7.79,16800.0,7.77,7.79,7.77,7.79,16800.0
2009-12-11 14:30:00,7.79,7.8,7.78,7.79,28100.0,7.79,7.8,7.78,7.79,28100.0
2009-12-11 14:40:00,7.8,7.81,7.76,7.78,61400.0,7.8,7.81,7.76,7.78,61400.0
2009-12-11 14:50:00,7.78,7.78,7.76,7.76,21500.0,7.78,7.78,7.76,7.76,21500.0
2009-12-11 15:00:00,7.77,7.78,7.76,7.77,78400.0,7.77,7.78,7.76,7.77,78400.0
2009-12-11 15:10:00,7.78,7.78,7.76,7.77,30400.0,7.78,7.78,7.76,7.77,30400.0
2009-12-11 15:20:00,7.77,7.77,7.76,7.77,32600.0,7.77,7.77,7.76,7.77,32600.0
2009-12-11 15:30:00,7.77,7.78,7.75,7.77,152200.0,7.77,7.78,7.75,7.77,152200.0
2009-12-11 15:40:00,7.76,7.81,7.75,7.78,286600.0,7.76,7.81,7.75,7.78,286600.0
2009-12-11 15:50:00,7.79,7.81,7.77,7.8,358600.0,7.79,7.81,7.77,7.8,358600.0
2009-12-14 09:30:00,7.86,7.88,7.82,7.83,120600.0,7.86,7.88,7.82,7.83,120600.0
2009-12-14 09:40:00,7.83,7.84,7.81,7.84,58400.0,7.83,7.84,7.81,7.84,58400.0
2009-12-14 09:50:00,7.84,7.86,7.81,7.81,82000.0,7.84,7.86,7.81,7.81,82000.0
2009-12-14 10:00:00,7.82,7.82,7.76,7.76,45900.0,7.82,7.82,7.76,7.76,45900.0
2009-12-14 10:10:00,7.77,7.78,7.76,7.77,214300.0,7.77,7.78,7.76,7.77,214300.0
2009-12-14 10:20:00,7.77,7.83,7.77,7.82,73300.0,7.77,7.83,7.77,7.82,73300.0
2009-12-14 10:30:00,7.82,7.82,7.79,7.8,29800.0,7.82,7.82,7.79,7.8,29800.0
2009-12-14 10:40:00,7.8,7.82,7.79,7.82,79100.0,7.8,7.82,7.79,7.82,79100.0
2009-12-14 10:50:00,7.81,7.87,7.8,7.82,93400.0,7.81,7.87,7.8,7.82,93400.0
2009-12-14 11:00:00,7.82,7.83,7.82,7.82,34700.0,7.82,7.83,7.82,7.82,34700.0
2009-12-14 11:10:00,7.82,7.84,7.82,7.83,21100.0,7.82,7.84,7.82,7.83,21100.0
2009-12-14 11:20:00,7.83,7.86,7.83,7.86,25800.0,7.83,7.86,7.83,7.86,25800.0
2009-12-14 11:30:00,7.86,7.9,7.86,7.89,63100.0,7.86,7.9,7.86,7.89,63100.0
2009-12-14 11:40:00,7.89,7.89,7.85,7.85,52000.0,7.89,7.89,7.85,7.85,52000.0
2009-12-14 11:50:00,7.85,7.87,7.85,7.86,21200.0,7.85,7.87,7.85,7.86,21200.0
2009-12-14 12:00:00,7.87,7.88,7.86,7.87,28900.0,7.87,7.88,7.86,7.87,28900.0
2009-12-14 12:10:00,7.87,7.88,7.87,7.88,18400.0,7.87,7.88,7.87,7.88,18400.0
2009-12-14 12:20:00,7.88,7.88,7.85,7.85,20200.0,7.88,7.88,7.85,7.85,20200.0
2009-12-14 12:30:00,7.85,7.86,7.85,7.86,23100.0,7.85,7.86,7.85,7.86,23100.0
2009-12-14 12:40:00,7.86,7.86,7.85,7.86,33800.0,7.86,7.86,7.85,7.86,33800.0
2009-12-14 12:50:00,7.86,7.86,7.85,7.86,20900.0,7.86,7.86,7.85,7.86,20900.0
2009-12-14 13:00:00,7.85,7.86,7.85,7.85,17200.0,7.85,7.86,7.85,7.85,17200.0
2009-12-14 13:10:00,7.85,7.86,7.84,7.85,82400.0,7.85,7.86,7.84,7.85,82400.0
2009-12-14 13:20:00,7.85,7.86,7.85,7.85,12900.0,7.85,7.86,7.85,7.85,12900.0
2009-12-14 13:30:00,7.85,7.86,7.85,7.85,20700.0,7.85,7.86,7.85,7.85,20700.0
2009-12-14 13:40:00,7.85,7.86,7.84,7.85,20100.0,7.85,7.86,7.84,7.85,20100.0
2009-12-14 13:50:00,7.85,7.86,7.84,7.84,13000.0,7.85,7.86,7.84,7.84,13000.0
2009-12-14 14:00:00,7.85,7.85,7.83,7.83,17600.0,7.85,7.85,7.83,7.83,17600.0
2009-12-14 14:10:00,7.83,7.84,7.82,7.83,38000.0,7.83,7.84,7.82,7.83,38000.0
2009-12-14 14:20:00,7.84,7.86,7.83,7.86,25400.0,7.84,7.86,7.83,7.86,25400.0
2009-12-14 14:30:00,7.86,7.86,7.82,7.82,26600.0,7.86,7.86,7.82,7.82,26600.0
2009-12-14 14:40:00,7.83,7.86,7.82,7.86,37100.0,7.83,7.86,7.82,7.86,37100.0
2009-12-14 14:50:00,7.86,7.86,7.85,7.85,12100.0,7.86,7.86,7.85,7.85,12100.0
2009-12-14 15:00:00,7.86,7.86,7.85,7.86,11700.0,7.86,7.86,7.85,7.86,11700.0
2009-12-14 15:10:00,7.85,7.86,7.85,7.86,11200.0,7.85,7.86,7.85,7.86,11200.0
2009-12-14 15:20:00,7.86,7.87,7.85,7.87,51800.0,7.86,7.87,7.85,7.87,51800.0
2009-12-14 15:30:00,7.87,7.9,7.86,7.88,74800.0,7.87,7.9,7.86,7.88,74800.0
2009-12-14 15:40:00,7.88,7.9,7.87,7.9,107600.0,7.88,7.9,7.87,7.9,107600.0
2009-12-14 15:50:00,7.91,7.93,7.9,7.93,198300.0,7.91,7.93,7.9,7.93,198300.0
2009-12-15 09:30:00,7.91,7.94,7.82,7.94,107600.0,7.91,7.94,7.82,7.94,107600.0
2009-12-15 09:40:00,7.94,7.98,7.94,7.96,71100.0,7.94,7.98,7.94,7.96,71100.0
2009-12-15 09:50:00,7.96,8.06,7.96,8.02,193600.0,7.96,8.06,7.96,8.02,193600.0
2009-12-15 10:00:00,8.02,8.24,8.01,8.17,222700.0,8.02,8.24,8.01,8.17,222700.0
2009-12-15 10:10:00,8.17,8.2,8.13,8.14,109000.0,8.17,8.2,8.13,8.14,109000.0
2009-12-15 10:20:00,8.14,8.15,8.1,8.15,65100.0,8.14,8.15,8.1,8.15,65100.0
2009-12-15 10:30:00,8.14,8.2,8.14,8.2,78800.0,8.14,8.2,8.14,8.2,78800.0
2009-12-15 10:40:00,8.19,8.24,8.19,8.24,80200.0,8.19,8.24,8.19,8.24,80200.0
2009-12-15 10:50:00,8.24,8.32,8.24,8.28,221400.0,8.24,8.32,8.24,8.28,221400.0
2009-12-15 11:00:00,8.28,8.28,8.2,8.23,131700.0,8.28,8.28,8.2,8.23,131700.0
2009-12-15 11:10:00,8.22,8.23,8.11,8.18,221400.0,8.22,8.23,8.11,8.18,221400.0
2009-12-15 11:20:00,8.17,8.18,8.14,8.15,56200.0,8.17,8.18,8.14,8.15,56200.0
2009-12-15 11:30:00,8.14,8.21,8.12,8.21,81800.0,8.14,8.21,8.12,8.21,81800.0
2009-12-15 11:40:00,8.2,8.23,8.18,8.19,43900.0,8.2,8.23,8.18,8.19,43900.0
2009-12-15 11:50:00,8.19,8.19,8.16,8.16,18200.0,8.19,8.19,8.16,8.16,18200.0
2009-12-15 12:00:00,8.16,8.17,8.14,8.16,65300.0,8.16,8.17,8.14,8.16,65300.0
2009-12-15 12:10:00,8.16,8.19,8.15,8.16,50100.0,8.16,8.19,8.15,8.16,50100.0
2009-12-15 12:20:00,8.16,8.19,8.15,8.19,40000.0,8.16,8.19,8.15,8.19,40000.0
2009-12-15 12:30:00,8.19,8.2,8.16,8.2,23500.0,8.19,8.2,8.16,8.2,23500.0
2009-12-15 12:40:00,8.19,8.2,8.16,8.18,53200.0,8.19,8.2,8.16,8.18,53200.0
2009-12-15 12:50:00,8.18,8.23,8.17,8.2,50200.0,8.18,8.23,8.17,8.2,50200.0
2009-12-15 13:00:00,8.21,8.27,8.2,8.25,171400.0,8.21,8.27,8.2,8.25,171400.0
2009-12-15 13:10:00,8.25,8.3,8.23,8.25,167900.0,8.25,8.3,8.23,8.25,167900.0
2009-12-15 13:20:00,8.27,8.27,8.23,8.24,150500.0,8.27,8.27,8.23,8.24,150500.0
2009-12-15 13:30:00,8.25,8.25,8.22,8.23,72300.0,8.25,8.25,8.22,8.23,72300.0
2009-12-15 13:40:00,8.23,8.25,8.22,8.25,39900.0,8.23,8.25,8.22,8.25,39900.0
2009-12-15 13:50:00,8.24,8.27,8.24,8.25,103500.0,8.24,8.27,8.24,8.25,103500.0
2009-12-15 14:00:00,8.25,8.28,8.24,8.25,150600.0,8.25,8.28,8.24,8.25,150600.0
2009-12-15 14:10:00,8.25,8.27,8.24,8.25,69300.0,8.25,8.27,8.24,8.25,69300.0
2009-12-15 14:20:00,8.25,8.28,8.23,8.27,70000.0,8.25,8.28,8.23,8.27,70000.0
2009-12-15 14:30:00,8.28,8.31,8.27,8.3,55800.0,8.28,8.31,8.27,8.3,55800.0
2009-12-15 14:40:00,8.29,8.3,8.27,8.28,179600.0,8.29,8.3,8.27,8.28,179600.0
2009-12-15 14:50:00,8.27,8.3,8.24,8.25,261300.0,8.27,8.3,8.24,8.25,261300.0
2009-12-15 15:00:00,8.26,8.28,8.24,8.25,147600.0,8.26,8.28,8.24,8.25,147600.0
2009-12-15 15:10:00,8.26,8.26,8.23,8.23,63200.0,8.26,8.26,8.23,8.23,63200.0
2009-12-15 15:20:00,8.23,8.24,8.18,8.21,143200.0,8.23,8.24,8.18,8.21,143200.0
2009-12-15 15:30:00,8.21,8.21,8.13,8.13,174200.0,8.21,8.21,8.13,8.13,174200.0
2009-12-15 15:40:00,8.14,8.16,8.04,8.08,376000.0,8.14,8.16,8.04,8.08,376000.0
2009-12-15 15:50:00,8.08,8.08,8.04,8.06,398700.0,8.08,8.08,8.04,8.06,398700.0
2009-12-16 09:30:00,8.06,8.15,8.06,8.08,74100.0,8.06,8.15,8.06,8.08,74100.0
2009-12-16 09:40:00,8.08,8.1,8.07,8.08,78000.0,8.08,8.1,8.07,8.08,78000.0
2009-12-16 09:50:00,8.08,8.08,8.02,8.05,100800.0,8.08,8.08,8.02,8.05,100800.0
2009-12-16 10:00:00,8.05,8.05,7.98,7.98,107900.0,8.05,8.05,7.98,7.98,107900.0
2009-12-16 10:10:00,7.98,8.0,7.85,7.85,347800.0,7.98,8.0,7.85,7.85,347800.0
2009-12-16 10:20:00,7.86,7.86,7.8,7.86,332200.0,7.86,7.86,7.8,7.86,332200.0
2009-12-16 10:30:00,7.86,7.95,7.85,7.91,186500.0,7.86,7.95,7.85,7.91,186500.0
2009-12-16 10:40:00,7.91,7.92,7.86,7.9,133900.0,7.91,7.92,7.86,7.9,133900.0
2009-12-16 10:50:00,7.89,7.94,7.88,7.9,197600.0,7.89,7.94,7.88,7.9,197600.0
2009-12-16 11:00:00,7.9,7.96,7.9,7.95,164700.0,7.9,7.96,7.9,7.95,164700.0
2009-12-16 11:10:00,7.96,7.96,7.93,7.95,161000.0,7.96,7.96,7.93,7.95,161000.0
2009-12-16 11:20:00,7.95,8.0,7.95,7.97,75900.0,7.95,8.0,7.95,7.97,75900.0
2009-12-16 11:30:00,7.98,8.02,7.97,8.0,87900.0,7.98,8.02,7.97,8.0,87900.0
2009-12-16 11:40:00,8.0,8.02,8.0,8.0,28200.0,8.0,8.02,8.0,8.0,28200.0
2009-12-16 11:50:00,8.0,8.01,7.98,7.99,69500.0,8.0,8.01,7.98,7.99,69500.0
2009-12-16 12:00:00,7.99,8.01,7.98,8.01,113400.0,7.99,8.01,7.98,8.01,113400.0
2009-12-16 12:10:00,8.01,8.04,7.99,8.04,38300.0,8.01,8.04,7.99,8.04,38300.0
2009-12-16 12:20:00,8.03,8.04,8.0,8.01,110800.0,8.03,8.04,8.0,8.01,110800.0
2009-12-16 12:30:00,8.0,8.02,7.99,8.01,81900.0,8.0,8.02,7.99,8.01,81900.0
2009-12-16 12:40:00,8.01,8.02,7.99,7.99,27900.0,8.01,8.02,7.99,7.99,27900.0
2009-12-16 12:50:00,8.0,8.01,7.99,8.0,23500.0,8.0,8.01,7.99,8.0,23500.0
2009-12-16 13:00:00,8.0,8.01,7.99,8.0,17400.0,8.0,8.01,7.99,8.0,17400.0
2009-12-16 13:10:00,8.0,8.0,7.99,8.0,22700.0,8.0,8.0,7.99,8.0,22700.0
2009-12-16 13:20:00,7.99,8.0,7.98,8.0,48100.0,7.99,8.0,7.98,8.0,48100.0
2009-12-16 13:30:00,8.0,8.01,7.99,8.01,20800.0,8.0,8.01,7.99,8.01,20800.0
2009-12-16 13:40:00,8.0,8.01,7.98,7.99,70900.0,8.0,8.01,7.98,7.99,70900.0
2009-12-16 13:50:00,7.99,7.99,7.98,7.99,13600.0,7.99,7.99,7.98,7.99,13600.0
2009-12-16 14:00:00,7.98,8.04,7.97,8.03,75200.0,7.98,8.04,7.97,8.03,75200.0
2009-12-16 14:10:00,8.03,8.07,8.03,8.03,70600.0,8.03,8.07,8.03,8.03,70600.0
2009-12-16 14:20:00,8.03,8.05,7.99,8.03,53300.0,8.03,8.05,7.99,8.03,53300.0
2009-12-16 14:30:00,8.02,8.06,8.02,8.05,52300.0,8.02,8.06,8.02,8.05,52300.0
2009-12-16 14:40:00,8.06,8.08,8.05,8.07,54800.0,8.06,8.08,8.05,8.07,54800.0
2009-12-16 14:50:00,8.06,8.07,8.05,8.07,70100.0,8.06,8.07,8.05,8.07,70100.0
2009-12-16 15:00:00,8.06,8.08,8.05,8.07,72600.0,8.06,8.08,8.05,8.07,72600.0
2009-12-16 15:10:00,8.07,8.1,8.06,8.09,97600.0,8.07,8.1,8.06,8.09,97600.0
2009-12-16 15:20:00,8.09,8.11,8.08,8.08,112000.0,8.09,8.11,8.08,8.08,112000.0
2009-12-16 15:30:00,8.08,8.13,8.08,8.13,87300.0,8.08,8.13,8.08,8.13,87300.0
2009-12-16 15:40:00,8.13,8.14,8.1,8.1,52600.0,8.13,8.14,8.1,8.1,52600.0
2009-12-16 15:50:00,8.1,8.11,8.1,8.1,163300.0,8.1,8.11,8.1,8.1,163300.0
2009-12-17 09:30:00,8.1,8.11,7.98,8.02,99900.0,8.1,8.11,7.98,8.02,99900.0
2009-12-17 09:40:00,8.02,8.03,8.01,8.01,50600.0,8.02,8.03,8.01,8.01,50600.0
2009-12-17 09:50:00,8.01,8.02,7.98,8.01,218800.0,8.01,8.02,7.98,8.01,218800.0
2009-12-17 10:00:00,8.0,8.04,7.98,7.99,85200.0,8.0,8.04,7.98,7.99,85200.0
2009-12-17 10:10:00,7.98,8.02,7.98,8.01,143300.0,7.98,8.02,7.98,8.01,143300.0
2009-12-17 10:20:00,8.01,8.1,8.01,8.01,132800.0,8.01,8.1,8.01,8.01,132800.0
2009-12-17 10:30:00,8.02,8.02,8.0,8.01,80500.0,8.02,8.02,8.0,8.01,80500.0
2009-12-17 10:40:00,8.01,8.05,7.97,8.03,266500.0,8.01,8.05,7.97,8.03,266500.0
2009-12-17 10:50:00,8.03,8.15,8.01,8.13,145600.0,8.03,8.15,8.01,8.13,145600.0
2009-12-17 11:00:00,8.13,8.13,8.06,8.06,96300.0,8.13,8.13,8.06,8.06,96300.0
2009-12-17 11:10:00,8.07,8.12,8.06,8.11,52500.0,8.07,8.12,8.06,8.11,52500.0
2009-12-17 11:20:00,8.11,8.13,8.08,8.08,287500.0,8.11,8.13,8.08,8.08,287500.0
2009-12-17 11:30:00,8.08,8.11,8.06,8.09,90300.0,8.08,8.11,8.06,8.09,90300.0
2009-12-17 11:40:00,8.09,8.11,8.09,8.11,37000.0,8.09,8.11,8.09,8.11,37000.0
2009-12-17 11:50:00,8.1,8.16,8.1,8.12,170500.0,8.1,8.16,8.1,8.12,170500.0
2009-12-17 12:00:00,8.12,8.15,8.11,8.11,79600.0,8.12,8.15,8.11,8.11,79600.0
2009-12-17 12:10:00,8.11,8.12,8.11,8.12,50400.0,8.11,8.12,8.11,8.12,50400.0
2009-12-17 12:20:00,8.11,8.15,8.11,8.15,84000.0,8.11,8.15,8.11,8.15,84000.0
2009-12-17 12:30:00,8.14,8.19,8.14,8.17,158200.0,8.14,8.19,8.14,8.17,158200.0
2009-12-17 12:40:00,8.16,8.17,8.09,8.12,147100.0,8.16,8.17,8.09,8.12,147100.0
2009-12-17 12:50:00,8.11,8.14,8.11,8.13,41300.0,8.11,8.14,8.11,8.13,41300.0
2009-12-17 13:00:00,8.13,8.13,8.11,8.13,27600.0,8.13,8.13,8.11,8.13,27600.0
2009-12-17 13:10:00,8.13,8.17,8.12,8.16,51000.0,8.13,8.17,8.12,8.16,51000.0
2009-12-17 13:20:00,8.17,8.17,8.15,8.17,60700.0,8.17,8.17,8.15,8.17,60700.0
2009-12-17 13:30:00,8.17,8.17,8.15,8.15,121800.0,8.17,8.17,8.15,8.15,121800.0
2009-12-17 13:40:00,8.15,8.16,8.15,8.15,39700.0,8.15,8.16,8.15,8.15,39700.0
2009-12-17 13:50:00,8.16,8.17,8.15,8.16,77000.0,8.16,8.17,8.15,8.16,77000.0
2009-12-17 14:00:00,8.16,8.17,8.16,8.17,12800.0,8.16,8.17,8.16,8.17,12800.0
2009-12-17 14:10:00,8.17,8.2,8.16,8.19,67300.0,8.17,8.2,8.16,8.19,67300.0
2009-12-17 14:20:00,8.19,8.25,8.19,8.25,136100.0,8.19,8.25,8.19,8.25,136100.0
2009-12-17 14:30:00,8.25,8.3,8.24,8.3,450700.0,8.25,8.3,8.24,8.3,450700.0
2009-12-17 14:40:00,8.29,8.3,8.24,8.24,127900.0,8.29,8.3,8.24,8.24,127900.0
2009-12-17 14:50:00,8.24,8.3,8.23,8.27,479400.0,8.24,8.3,8.23,8.27,479400.0
2009-12-17 15:00:00,8.27,8.28,8.27,8.27,88000.0,8.27,8.28,8.27,8.27,88000.0
2009-12-17 15:10:00,8.27,8.28,8.24,8.24,133000.0,8.27,8.28,8.24,8.24,133000.0
2009-12-17 15:20:00,8.25,8.28,8.22,8.28,147400.0,8.25,8.28,8.22,8.28,147400.0
2009-12-17 15:30:00,8.29,8.32,8.28,8.3,204900.0,8.29,8.32,8.28,8.3,204900.0
2009-12-17 15:40:00,8.29,8.3,8.26,8.27,152900.0,8.29,8.3,8.26,8.27,152900.0
2009-12-17 15:50:00,8.27,8.28,8.23,8.25,800900.0,8.27,8.28,8.23,8.25,800900.0
2009-12-18 09:30:00,9.26,9.6,9.26,9.55,2796400.0,9.26,9.6,9.26,9.55,2796400.0
2009-12-18 09:40:00,9.56,9.64,9.39,9.41,1725800.0,9.56,9.64,9.39,9.41,1725800.0
2009-12-18 09:50:00,9.41,9.45,9.31,9.37,944500.0,9.41,9.45,9.31,9.37,944500.0
2009-12-18 10:00:00,9.36,9.37,9.04,9.16,1526800.0,9.36,9.37,9.04,9.16,1526800.0
2009-12-18 10:10:00,9.15,9.2,8.9,8.9,1088100.0,9.15,9.2,8.9,8.9,1088100.0
2009-12-18 10:20:00,8.9,9.03,8.87,9.02,931600.0,8.9,9.03,8.87,9.02,931600.0
2009-12-18 10:30:00,9.02,9.12,9.01,9.09,800500.0,9.02,9.12,9.01,9.09,800500.0
2009-12-18 10:40:00,9.09,9.12,9.02,9.09,490000.0,9.09,9.12,9.02,9.09,490000.0
2009-12-18 10:50:00,9.08,9.38,9.08,9.36,1314300.0,9.08,9.38,9.08,9.36,1314300.0
2009-12-18 11:00:00,9.36,9.42,9.28,9.29,767300.0,9.36,9.42,9.28,9.29,767300.0
2009-12-18 11:10:00,9.29,9.31,9.22,9.29,282600.0,9.29,9.31,9.22,9.29,282600.0
2009-12-18 11:20:00,9.29,9.39,9.18,9.19,496300.0,9.29,9.39,9.18,9.19,496300.0
2009-12-18 11:30:00,9.18,9.25,9.17,9.19,319300.0,9.18,9.25,9.17,9.19,319300.0
2009-12-18 11:40:00,9.2,9.29,9.16,9.16,201000.0,9.2,9.29,9.16,9.16,201000.0
2009-12-18 11:50:00,9.16,9.26,9.16,9.25,215500.0,9.16,9.26,9.16,9.25,215500.0
2009-12-18 12:00:00,9.24,9.3,9.23,9.28,91800.0,9.24,9.3,9.23,9.28,91800.0
2009-12-18 12:10:00,9.28,9.28,9.24,9.27,84100.0,9.28,9.28,9.24,9.27,84100.0
2009-12-18 12:20:00,9.26,9.3,9.26,9.26,64900.0,9.26,9.3,9.26,9.26,64900.0
2009-12-18 12:30:00,9.25,9.26,9.25,9.25,48000.0,9.25,9.26,9.25,9.25,48000.0
2009-12-18 12:40:00,9.25,9.26,9.22,9.23,115000.0,9.25,9.26,9.22,9.23,115000.0
2009-12-18 12:50:00,9.23,9.23,9.16,9.17,138900.0,9.23,9.23,9.16,9.17,138900.0
2009-12-18 13:00:00,9.17,9.23,9.17,9.2,291600.0,9.17,9.23,9.17,9.2,291600.0
2009-12-18 13:10:00,9.2,9.2,9.19,9.19,64900.0,9.2,9.2,9.19,9.19,64900.0
2009-12-18 13:20:00,9.2,9.2,9.18,9.19,76300.0,9.2,9.2,9.18,9.19,76300.0
2009-12-18 13:30:00,9.19,9.19,9.18,9.18,37800.0,9.19,9.19,9.18,9.18,37800.0
2009-12-18 13:40:00,9.18,9.19,9.15,9.16,65200.0,9.18,9.19,9.15,9.16,65200.0
2009-12-18 13:50:00,9.16,9.16,9.12,9.14,106800.0,9.16,9.16,9.12,9.14,106800.0
2009-12-18 14:00:00,9.13,9.14,9.13,9.13,120900.0,9.13,9.14,9.13,9.13,120900.0
2009-12-18 14:10:00,9.13,9.13,9.04,9.05,258000.0,9.13,9.13,9.04,9.05,258000.0
2009-12-18 14:20:00,9.05,9.07,9.0,9.05,160000.0,9.05,9.07,9.0,9.05,160000.0
2009-12-18 14:30:00,9.05,9.06,9.02,9.03,75600.0,9.05,9.06,9.02,9.03,75600.0
2009-12-18 14:40:00,9.02,9.03,8.98,8.99,328800.0,9.02,9.03,8.98,8.99,328800.0
2009-12-18 14:50:00,9.0,9.0,8.95,8.96,170700.0,9.0,9.0,8.95,8.96,170700.0
2009-12-18 15:00:00,8.96,9.05,8.95,9.02,243400.0,8.96,9.05,8.95,9.02,243400.0
2009-12-18 15:10:00,9.02,9.03,9.0,9.0,102100.0,9.02,9.03,9.0,9.0,102100.0
2009-12-18 15:20:00,9.0,9.05,9.0,9.0,162800.0,9.0,9.05,9.0,9.0,162800.0
2009-12-18 15:30:00,9.0,9.02,8.98,8.99,274000.0,9.0,9.02,8.98,8.99,274000.0
2009-12-18 15:40:00,8.99,9.0,8.97,8.98,250700.0,8.99,9.0,8.97,8.98,250700.0
2009-12-18 15:50:00,8.97,9.0,8.96,9.0,682200.0,8.97,9.0,8.96,9.0,682200.0
2009-12-21 09:30:00,9.18,9.23,9.14,9.14,253500.0,9.18,9.23,9.14,9.14,253500.0
2009-12-21 09:40:00,9.15,9.2,9.08,9.12,259500.0,9.15,9.2,9.08,9.12,259500.0
2009-12-21 09:50:00,9.11,9.12,9.09,9.11,281400.0,9.11,9.12,9.09,9.11,281400.0
2009-12-21 10:00:00,9.12,9.21,9.11,9.19,202100.0,9.12,9.21,9.11,9.19,202100.0
2009-12-21 10:10:00,9.19,9.25,9.18,9.24,99500.0,9.19,9.25,9.18,9.24,99500.0
2009-12-21 10:20:00,9.24,9.32,9.24,9.31,176000.0,9.24,9.32,9.24,9.31,176000.0
2009-12-21 10:30:00,9.31,9.32,9.27,9.3,142000.0,9.31,9.32,9.27,9.3,142000.0
2009-12-21 10:40:00,9.3,9.35,9.29,9.34,105100.0,9.3,9.35,9.29,9.34,105100.0
2009-12-21 10:50:00,9.35,9.4,9.33,9.39,137200.0,9.35,9.4,9.33,9.39,137200.0
2009-12-21 11:00:00,9.39,9.39,9.32,9.32,97700.0,9.39,9.39,9.32,9.32,97700.0
2009-12-21 11:10:00,9.32,9.37,9.31,9.37,51600.0,9.32,9.37,9.31,9.37,51600.0
2009-12-21 11:20:00,9.37,9.38,9.36,9.37,59100.0,9.37,9.38,9.36,9.37,59100.0
2009-12-21 11:30:00,9.38,9.38,9.37,9.37,33200.0,9.38,9.38,9.37,9.37,33200.0
2009-12-21 11:40:00,9.38,9.38,9.32,9.32,34200.0,9.38,9.38,9.32,9.32,34200.0
2009-12-21 11:50:00,9.33,9.37,9.3,9.36,62200.0,9.33,9.37,9.3,9.36,62200.0
2009-12-21 12:00:00,9.37,9.37,9.26,9.26,114800.0,9.37,9.37,9.26,9.26,114800.0
2009-12-21 12:10:00,9.27,9.27,9.21,9.21,90200.0,9.27,9.27,9.21,9.21,90200.0
2009-12-21 12:20:00,9.21,9.23,9.21,9.23,25700.0,9.21,9.23,9.21,9.23,25700.0
2009-12-21 12:30:00,9.22,9.24,9.18,9.24,65500.0,9.22,9.24,9.18,9.24,65500.0
2009-12-21 12:40:00,9.24,9.29,9.23,9.25,82300.0,9.24,9.29,9.23,9.25,82300.0
2009-12-21 12:50:00,9.25,9.29,9.23,9.29,29900.0,9.25,9.29,9.23,9.29,29900.0
2009-12-21 13:00:00,9.29,9.34,9.29,9.34,128300.0,9.29,9.34,9.29,9.34,128300.0
2009-12-21 13:10:00,9.34,9.36,9.33,9.35,48400.0,9.34,9.36,9.33,9.35,48400.0
2009-12-21 13:20:00,9.35,9.39,9.34,9.39,47100.0,9.35,9.39,9.34,9.39,47100.0
2009-12-21 13:30:00,9.38,9.39,9.35,9.35,29900.0,9.38,9.39,9.35,9.35,29900.0
2009-12-21 13:40:00,9.35,9.36,9.3,9.31,47500.0,9.35,9.36,9.3,9.31,47500.0
2009-12-21 13:50:00,9.31,9.36,9.3,9.34,37100.0,9.31,9.36,9.3,9.34,37100.0
2009-12-21 14:00:00,9.34,9.35,9.3,9.35,71500.0,9.34,9.35,9.3,9.35,71500.0
2009-12-21 14:10:00,9.34,9.37,9.33,9.33,67800.0,9.34,9.37,9.33,9.33,67800.0
2009-12-21 14:20:00,9.34,9.34,9.31,9.34,40200.0,9.34,9.34,9.31,9.34,40200.0
2009-12-21 14:30:00,9.33,9.34,9.27,9.29,190500.0,9.33,9.34,9.27,9.29,190500.0
2009-12-21 14:40:00,9.29,9.31,9.29,9.31,74700.0,9.29,9.31,9.29,9.31,74700.0
2009-12-21 14:50:00,9.31,9.31,9.28,9.31,104900.0,9.31,9.31,9.28,9.31,104900.0
2009-12-21 15:00:00,9.31,9.34,9.3,9.33,152400.0,9.31,9.34,9.3,9.33,152400.0
2009-12-21 15:10:00,9.32,9.33,9.3,9.32,46700.0,9.32,9.33,9.3,9.32,46700.0
2009-12-21 15:20:00,9.32,9.37,9.32,9.36,103000.0,9.32,9.37,9.32,9.36,103000.0
2009-12-21 15:30:00,9.36,9.4,9.36,9.4,162000.0,9.36,9.4,9.36,9.4,162000.0
2009-12-21 15:40:00,9.4,9.44,9.39,9.43,189600.0,9.4,9.44,9.39,9.43,189600.0
2009-12-21 15:50:00,9.43,9.44,9.42,9.43,229200.0,9.43,9.44,9.42,9.43,229200.0
2009-12-22 09:30:00,9.05,9.33,9.0,9.18,739000.0,9.05,9.33,9.0,9.18,739000.0
2009-12-22 09:40:00,9.18,9.22,9.05,9.11,492600.0,9.18,9.22,9.05,9.11,492600.0
2009-12-22 09:50:00,9.1,9.15,9.06,9.11,173200.0,9.1,9.15,9.06,9.11,173200.0
2009-12-22 10:00:00,9.13,9.18,9.08,9.15,363900.0,9.13,9.18,9.08,9.15,363900.0
2009-12-22 10:10:00,9.13,9.24,9.13,9.16,271600.0,9.13,9.24,9.13,9.16,271600.0
2009-12-22 10:20:00,9.16,9.19,9.12,9.16,144900.0,9.16,9.19,9.12,9.16,144900.0
2009-12-22 10:30:00,9.15,9.17,9.1,9.11,163900.0,9.15,9.17,9.1,9.11,163900.0
2009-12-22 10:40:00,9.1,9.13,9.07,9.09,202300.0,9.1,9.13,9.07,9.09,202300.0
2009-12-22 10:50:00,9.09,9.1,9.05,9.06,95700.0,9.09,9.1,9.05,9.06,95700.0
2009-12-22 11:00:00,9.07,9.07,9.01,9.02,147900.0,9.07,9.07,9.01,9.02,147900.0
2009-12-22 11:10:00,9.01,9.02,8.95,8.97,487700.0,9.01,9.02,8.95,8.97,487700.0
2009-12-22 11:20:00,8.97,8.98,8.92,8.92,306500.0,8.97,8.98,8.92,8.92,306500.0
2009-12-22 11:30:00,8.91,8.92,8.88,8.89,335300.0,8.91,8.92,8.88,8.89,335300.0
2009-12-22 11:40:00,8.89,8.95,8.88,8.95,189900.0,8.89,8.95,8.88,8.95,189900.0
2009-12-22 11:50:00,8.95,9.01,8.93,9.0,176300.0,8.95,9.01,8.93,9.0,176300.0
2009-12-22 12:00:00,9.01,9.01,8.97,8.99,87500.0,9.01,9.01,8.97,8.99,87500.0
2009-12-22 12:10:00,8.99,9.02,8.98,9.01,74000.0,8.99,9.02,8.98,9.01,74000.0
2009-12-22 12:20:00,9.02,9.08,9.02,9.08,123300.0,9.02,9.08,9.02,9.08,123300.0
2009-12-22 12:30:00,9.07,9.09,9.04,9.07,115500.0,9.07,9.09,9.04,9.07,115500.0
2009-12-22 12:40:00,9.07,9.11,9.04,9.1,69500.0,9.07,9.11,9.04,9.1,69500.0
2009-12-22 12:50:00,9.1,9.13,9.09,9.13,85400.0,9.1,9.13,9.09,9.13,85400.0
2009-12-22 13:00:00,9.12,9.17,9.1,9.17,150100.0,9.12,9.17,9.1,9.17,150100.0
2009-12-22 13:10:00,9.16,9.19,9.15,9.18,105700.0,9.16,9.19,9.15,9.18,105700.0
2009-12-22 13:20:00,9.18,9.3,9.18,9.27,277900.0,9.18,9.3,9.18,9.27,277900.0
2009-12-22 13:30:00,9.26,9.28,9.23,9.25,105100.0,9.26,9.28,9.23,9.25,105100.0
2009-12-22 13:40:00,9.25,9.25,9.19,9.2,175000.0,9.25,9.25,9.19,9.2,175000.0
2009-12-22 13:50:00,9.21,9.24,9.2,9.21,47600.0,9.21,9.24,9.2,9.21,47600.0
2009-12-22 14:00:00,9.22,9.24,9.18,9.2,92100.0,9.22,9.24,9.18,9.2,92100.0
2009-12-22 14:10:00,9.2,9.25,9.15,9.15,80000.0,9.2,9.25,9.15,9.15,80000.0
2009-12-22 14:20:00,9.15,9.2,9.13,9.17,59700.0,9.15,9.2,9.13,9.17,59700.0
2009-12-22 14:30:00,9.16,9.23,9.16,9.2,101000.0,9.16,9.23,9.16,9.2,101000.0
2009-12-22 14:40:00,9.2,9.27,9.2,9.27,108500.0,9.2,9.27,9.2,9.27,108500.0
2009-12-22 14:50:00,9.26,9.31,9.26,9.3,97500.0,9.26,9.31,9.26,9.3,97500.0
2009-12-22 15:00:00,9.3,9.3,9.26,9.28,120200.0,9.3,9.3,9.26,9.28,120200.0
2009-12-22 15:10:00,9.28,9.31,9.26,9.28,183900.0,9.28,9.31,9.26,9.28,183900.0
2009-12-22 15:20:00,9.28,9.31,9.28,9.3,111800.0,9.28,9.31,9.28,9.3,111800.0
2009-12-22 15:30:00,9.31,9.33,9.3,9.31,140700.0,9.31,9.33,9.3,9.31,140700.0
2009-12-22 15:40:00,9.3,9.49,9.3,9.49,311600.0,9.3,9.49,9.3,9.49,311600.0
2009-12-22 15:50:00,9.49,9.54,9.46,9.49,531000.0,9.49,9.54,9.46,9.49,531000.0
2009-12-23 09:30:00,9.6,9.61,9.51,9.57,105000.0,9.6,9.61,9.51,9.57,105000.0
2009-12-23 09:40:00,9.56,9.67,9.55,9.65,222600.0,9.56,9.67,9.55,9.65,222600.0
2009-12-23 09:50:00,9.65,9.69,9.64,9.69,112600.0,9.65,9.69,9.64,9.69,112600.0
2009-12-23 10:00:00,9.68,9.69,9.6,9.67,238300.0,9.68,9.69,9.6,9.67,238300.0
2009-12-23 10:10:00,9.67,9.7,9.61,9.63,232900.0,9.67,9.7,9.61,9.63,232900.0
2009-12-23 10:20:00,9.62,9.67,9.62,9.65,69600.0,9.62,9.67,9.62,9.65,69600.0
2009-12-23 10:30:00,9.66,9.68,9.62,9.65,79700.0,9.66,9.68,9.62,9.65,79700.0
2009-12-23 10:40:00,9.65,9.67,9.64,9.67,86000.0,9.65,9.67,9.64,9.67,86000.0
2009-12-23 10:50:00,9.67,9.72,9.66,9.69,244900.0,9.67,9.72,9.66,9.69,244900.0
2009-12-23 11:00:00,9.68,9.69,9.65,9.67,71400.0,9.68,9.69,9.65,9.67,71400.0
2009-12-23 11:10:00,9.68,9.75,9.66,9.75,84400.0,9.68,9.75,9.66,9.75,84400.0
2009-12-23 11:20:00,9.74,9.81,9.74,9.8,87500.0,9.74,9.81,9.74,9.8,87500.0
2009-12-23 11:30:00,9.79,9.81,9.79,9.8,156100.0,9.79,9.81,9.79,9.8,156100.0
2009-12-23 11:40:00,9.8,9.8,9.73,9.78,89600.0,9.8,9.8,9.73,9.78,89600.0
2009-12-23 11:50:00,9.78,9.82,9.77,9.81,30600.0,9.78,9.82,9.77,9.81,30600.0
2009-12-23 12:00:00,9.81,9.82,9.8,9.8,12600.0,9.81,9.82,9.8,9.8,12600.0
2009-12-23 12:10:00,9.8,9.81,9.77,9.77,35400.0,9.8,9.81,9.77,9.77,35400.0
2009-12-23 12:20:00,9.77,9.78,9.77,9.77,14600.0,9.77,9.78,9.77,9.77,14600.0
2009-12-23 12:30:00,9.78,9.8,9.77,9.8,35700.0,9.78,9.8,9.77,9.8,35700.0
2009-12-23 12:40:00,9.79,9.8,9.78,9.79,77200.0,9.79,9.8,9.78,9.79,77200.0
2009-12-23 12:50:00,9.78,9.8,9.78,9.79,29600.0,9.78,9.8,9.78,9.79,29600.0
2009-12-23 13:00:00,9.8,9.81,9.79,9.8,15200.0,9.8,9.81,9.79,9.8,15200.0
2009-12-23 13:10:00,9.81,9.84,9.8,9.83,56700.0,9.81,9.84,9.8,9.83,56700.0
2009-12-23 13:20:00,9.84,9.88,9.83,9.86,46900.0,9.84,9.88,9.83,9.86,46900.0
2009-12-23 13:30:00,9.87,9.89,9.86,9.88,67100.0,9.87,9.89,9.86,9.88,67100.0
2009-12-23 13:40:00,9.88,9.89,9.85,9.85,56900.0,9.88,9.89,9.85,9.85,56900.0
2009-12-23 13:50:00,9.85,9.85,9.81,9.84,73300.0,9.85,9.85,9.81,9.84,73300.0
2009-12-23 14:00:00,9.84,9.86,9.83,9.85,18600.0,9.84,9.86,9.83,9.85,18600.0
2009-12-23 14:10:00,9.86,9.88,9.85,9.87,19300.0,9.86,9.88,9.85,9.87,19300.0
2009-12-23 14:20:00,9.88,9.88,9.87,9.88,27100.0,9.88,9.88,9.87,9.88,27100.0
2009-12-23 14:30:00,9.88,9.88,9.87,9.88,19000.0,9.88,9.88,9.87,9.88,19000.0
2009-12-23 14:40:00,9.88,9.88,9.87,9.88,21200.0,9.88,9.88,9.87,9.88,21200.0
2009-12-23 14:50:00,9.87,9.88,9.87,9.88,24900.0,9.87,9.88,9.87,9.88,24900.0
2009-12-23 15:00:00,9.88,9.88,9.87,9.88,35500.0,9.88,9.88,9.87,9.88,35500.0
2009-12-23 15:10:00,9.88,9.88,9.87,9.87,39000.0,9.88,9.88,9.87,9.87,39000.0
2009-12-23 15:20:00,9.88,9.88,9.83,9.84,99000.0,9.88,9.88,9.83,9.84,99000.0
2009-12-23 15:30:00,9.83,9.84,9.8,9.8,98900.0,9.83,9.84,9.8,9.8,98900.0
2009-12-23 15:40:00,9.8,9.87,9.8,9.87,110300.0,9.8,9.87,9.8,9.87,110300.0
2009-12-23 15:50:00,9.87,9.91,9.86,9.89,300900.0,9.87,9.91,9.86,9.89,300900.0
2009-12-24 09:30:00,9.89,9.89,9.72,9.89,58100.0,9.89,9.89,9.72,9.89,58100.0
2009-12-24 09:40:00,9.88,9.99,9.88,9.98,55600.0,9.88,9.99,9.88,9.98,55600.0
2009-12-24 09:50:00,9.97,10.0,9.97,9.98,60000.0,9.97,10.0,9.97,9.98,60000.0
2009-12-24 10:00:00,9.98,10.15,9.97,10.09,239800.0,9.98,10.15,9.97,10.09,239800.0
2009-12-24 10:10:00,10.09,10.19,10.09,10.13,140000.0,10.09,10.19,10.09,10.13,140000.0
2009-12-24 10:20:00,10.13,10.19,10.13,10.16,100100.0,10.13,10.19,10.13,10.16,100100.0
2009-12-24 10:30:00,10.16,10.16,10.12,10.14,36300.0,10.16,10.16,10.12,10.14,36300.0
2009-12-24 10:40:00,10.13,10.14,10.11,10.12,47400.0,10.13,10.14,10.11,10.12,47400.0
2009-12-24 10:50:00,10.12,10.17,10.11,10.17,58100.0,10.12,10.17,10.11,10.17,58100.0
2009-12-24 11:00:00,10.16,10.16,10.1,10.12,29700.0,10.16,10.16,10.1,10.12,29700.0
2009-12-24 11:10:00,10.12,10.15,10.08,10.09,62900.0,10.12,10.15,10.08,10.09,62900.0
2009-12-24 11:20:00,10.1,10.16,10.05,10.09,99700.0,10.1,10.16,10.05,10.09,99700.0
2009-12-24 11:30:00,10.09,10.16,10.08,10.1,58800.0,10.09,10.16,10.08,10.1,58800.0
2009-12-24 11:40:00,10.1,10.1,10.09,10.1,12200.0,10.1,10.1,10.09,10.1,12200.0
2009-12-24 11:50:00,10.1,10.12,10.09,10.1,36400.0,10.1,10.12,10.09,10.1,36400.0
2009-12-24 12:00:00,10.09,10.16,10.09,10.13,45200.0,10.09,10.16,10.09,10.13,45200.0
2009-12-24 12:10:00,10.13,10.13,10.07,10.1,33200.0,10.13,10.13,10.07,10.1,33200.0
2009-12-24 12:20:00,10.1,10.11,10.03,10.04,62800.0,10.1,10.11,10.03,10.04,62800.0
2009-12-24 12:30:00,10.05,10.09,10.04,10.08,32300.0,10.05,10.09,10.04,10.08,32300.0
2009-12-24 12:40:00,10.08,10.09,10.05,10.06,75700.0,10.08,10.09,10.05,10.06,75700.0
2009-12-24 12:50:00,10.06,10.07,10.05,10.06,135700.0,10.06,10.07,10.05,10.06,135700.0
2009-12-28 09:30:00,10.11,10.12,10.07,10.09,99500.0,10.11,10.12,10.07,10.09,99500.0
2009-12-28 09:40:00,10.09,10.09,9.97,9.99,183800.0,10.09,10.09,9.97,9.99,183800.0
2009-12-28 09:50:00,9.98,10.01,9.91,9.91,84200.0,9.98,10.01,9.91,9.91,84200.0
2009-12-28 10:00:00,9.91,9.94,9.9,9.93,66500.0,9.91,9.94,9.9,9.93,66500.0
2009-12-28 10:10:00,9.93,9.94,9.9,9.9,33800.0,9.93,9.94,9.9,9.9,33800.0
2009-12-28 10:20:00,9.91,9.92,9.85,9.85,60900.0,9.91,9.92,9.85,9.85,60900.0
2009-12-28 10:30:00,9.86,9.93,9.85,9.9,37200.0,9.86,9.93,9.85,9.9,37200.0
2009-12-28 10:40:00,9.91,9.91,9.9,9.91,18100.0,9.91,9.91,9.9,9.91,18100.0
2009-12-28 10:50:00,9.9,9.92,9.9,9.92,8500.0,9.9,9.92,9.9,9.92,8500.0
2009-12-28 11:00:00,9.92,9.92,9.91,9.91,8400.0,9.92,9.92,9.91,9.91,8400.0
2009-12-28 11:10:00,9.91,9.93,9.9,9.9,58500.0,9.91,9.93,9.9,9.9,58500.0
2009-12-28 11:20:00,9.91,9.91,9.88,9.88,68100.0,9.91,9.91,9.88,9.88,68100.0
2009-12-28 11:30:00,9.88,9.89,9.81,9.81,62400.0,9.88,9.89,9.81,9.81,62400.0
2009-12-28 11:40:00,9.81,9.83,9.79,9.83,57200.0,9.81,9.83,9.79,9.83,57200.0
2009-12-28 11:50:00,9.83,9.84,9.8,9.82,33700.0,9.83,9.84,9.8,9.82,33700.0
2009-12-28 12:00:00,9.82,9.82,9.79,9.8,30000.0,9.82,9.82,9.79,9.8,30000.0
2009-12-28 12:10:00,9.79,9.8,9.75,9.75,51000.0,9.79,9.8,9.75,9.75,51000.0
2009-12-28 12:20:00,9.76,9.76,9.72,9.72,52900.0,9.76,9.76,9.72,9.72,52900.0
2009-12-28 12:30:00,9.73,9.77,9.72,9.75,83100.0,9.73,9.77,9.72,9.75,83100.0
2009-12-28 12:40:00,9.76,9.76,9.74,9.75,18700.0,9.76,9.76,9.74,9.75,18700.0
2009-12-28 12:50:00,9.74,9.79,9.74,9.78,37600.0,9.74,9.79,9.74,9.78,37600.0
2009-12-28 13:00:00,9.79,9.8,9.75,9.76,36300.0,9.79,9.8,9.75,9.76,36300.0
2009-12-28 13:10:00,9.75,9.77,9.75,9.77,16500.0,9.75,9.77,9.75,9.77,16500.0
2009-12-28 13:20:00,9.76,9.77,9.74,9.76,38600.0,9.76,9.77,9.74,9.76,38600.0
2009-12-28 13:30:00,9.76,9.77,9.76,9.77,17800.0,9.76,9.77,9.76,9.77,17800.0
2009-12-28 13:40:00,9.77,9.77,9.73,9.73,44000.0,9.77,9.77,9.73,9.73,44000.0
2009-12-28 13:50:00,9.74,9.75,9.72,9.75,35100.0,9.74,9.75,9.72,9.75,35100.0
2009-12-28 14:00:00,9.74,9.75,9.73,9.73,50100.0,9.74,9.75,9.73,9.73,50100.0
2009-12-28 14:10:00,9.73,9.75,9.69,9.75,78900.0,9.73,9.75,9.69,9.75,78900.0
2009-12-28 14:20:00,9.74,9.75,9.74,9.74,9500.0,9.74,9.75,9.74,9.74,9500.0
2009-12-28 14:30:00,9.74,9.75,9.74,9.74,14000.0,9.74,9.75,9.74,9.74,14000.0
2009-12-28 14:40:00,9.74,9.76,9.73,9.75,63900.0,9.74,9.76,9.73,9.75,63900.0
2009-12-28 14:50:00,9.75,9.77,9.73,9.77,64800.0,9.75,9.77,9.73,9.77,64800.0
2009-12-28 15:00:00,9.77,9.82,9.76,9.82,123500.0,9.77,9.82,9.76,9.82,123500.0
2009-12-28 15:10:00,9.82,9.82,9.8,9.81,237800.0,9.82,9.82,9.8,9.81,237800.0
2009-12-28 15:20:00,9.82,9.85,9.81,9.81,74300.0,9.82,9.85,9.81,9.81,74300.0
2009-12-28 15:30:00,9.81,9.82,9.78,9.81,152500.0,9.81,9.82,9.78,9.81,152500.0
2009-12-28 15:40:00,9.81,9.85,9.8,9.84,85200.0,9.81,9.85,9.8,9.84,85200.0
2009-12-28 15:50:00,9.84,9.89,9.82,9.86,185800.0,9.84,9.89,9.82,9.86,185800.0
2009-12-29 09:30:00,9.84,9.85,9.79,9.82,60500.0,9.84,9.85,9.79,9.82,60500.0
2009-12-29 09:40:00,9.82,9.84,9.82,9.83,32700.0,9.82,9.84,9.82,9.83,32700.0
2009-12-29 09:50:00,9.84,9.85,9.79,9.84,46300.0,9.84,9.85,9.79,9.84,46300.0
2009-12-29 10:00:00,9.84,9.84,9.79,9.8,40800.0,9.84,9.84,9.79,9.8,40800.0
2009-12-29 10:10:00,9.8,9.86,9.8,9.86,28900.0,9.8,9.86,9.8,9.86,28900.0
2009-12-29 10:20:00,9.86,9.86,9.85,9.85,6200.0,9.86,9.86,9.85,9.85,6200.0
2009-12-29 10:30:00,9.85,9.86,9.85,9.85,17800.0,9.85,9.86,9.85,9.85,17800.0
2009-12-29 10:40:00,9.85,9.86,9.85,9.85,19400.0,9.85,9.86,9.85,9.85,19400.0
2009-12-29 10:50:00,9.86,9.86,9.83,9.84,31300.0,9.86,9.86,9.83,9.84,31300.0
2009-12-29 11:00:00,9.84,9.84,9.83,9.84,7200.0,9.84,9.84,9.83,9.84,7200.0
2009-12-29 11:10:00,9.84,9.84,9.83,9.83,13800.0,9.84,9.84,9.83,9.83,13800.0
2009-12-29 11:20:00,9.83,9.85,9.83,9.84,46900.0,9.83,9.85,9.83,9.84,46900.0
2009-12-29 11:30:00,9.85,9.85,9.82,9.82,58100.0,9.85,9.85,9.82,9.82,58100.0
2009-12-29 11:40:00,9.83,9.84,9.82,9.83,39100.0,9.83,9.84,9.82,9.83,39100.0
2009-12-29 11:50:00,9.83,9.84,9.83,9.84,5500.0,9.83,9.84,9.83,9.84,5500.0
2009-12-29 12:00:00,9.84,9.85,9.83,9.85,30400.0,9.84,9.85,9.83,9.85,30400.0
2009-12-29 12:10:00,9.86,9.87,9.85,9.87,11500.0,9.86,9.87,9.85,9.87,11500.0
2009-12-29 12:20:00,9.87,9.88,9.86,9.87,9900.0,9.87,9.88,9.86,9.87,9900.0
2009-12-29 12:30:00,9.87,9.9,9.87,9.89,25900.0,9.87,9.9,9.87,9.89,25900.0
2009-12-29 12:40:00,9.89,9.92,9.89,9.91,8000.0,9.89,9.92,9.89,9.91,8000.0
2009-12-29 12:50:00,9.92,9.92,9.91,9.92,4800.0,9.92,9.92,9.91,9.92,4800.0
2009-12-29 13:00:00,9.92,9.92,9.91,9.91,6800.0,9.92,9.92,9.91,9.91,6800.0
2009-12-29 13:10:00,9.91,9.92,9.91,9.91,6200.0,9.91,9.92,9.91,9.91,6200.0
2009-12-29 13:20:00,9.91,9.92,9.91,9.92,3700.0,9.91,9.92,9.91,9.92,3700.0
2009-12-29 13:30:00,9.91,9.94,9.91,9.93,29900.0,9.91,9.94,9.91,9.93,29900.0
2009-12-29 13:40:00,9.93,9.96,9.93,9.96,18400.0,9.93,9.96,9.93,9.96,18400.0
2009-12-29 13:50:00,9.95,9.97,9.94,9.95,54500.0,9.95,9.97,9.94,9.95,54500.0
2009-12-29 14:00:00,9.94,9.97,9.94,9.96,47000.0,9.94,9.97,9.94,9.96,47000.0
2009-12-29 14:10:00,9.96,9.98,9.96,9.97,9600.0,9.96,9.98,9.96,9.97,9600.0
2009-12-29 14:20:00,9.98,10.0,9.98,10.0,14600.0,9.98,10.0,9.98,10.0,14600.0
2009-12-29 14:30:00,9.99,10.01,9.99,9.99,35600.0,9.99,10.01,9.99,9.99,35600.0
2009-12-29 14:40:00,9.99,10.02,9.99,10.01,26900.0,9.99,10.02,9.99,10.01,26900.0
2009-12-29 14:50:00,10.02,10.04,9.99,10.02,44800.0,10.02,10.04,9.99,10.02,44800.0
2009-12-29 15:00:00,10.02,10.05,10.0,10.01,43600.0,10.02,10.05,10.0,10.01,43600.0
2009-12-29 15:10:00,10.01,10.04,10.01,10.04,18500.0,10.01,10.04,10.01,10.04,18500.0
2009-12-29 15:20:00,10.04,10.05,10.02,10.03,61300.0,10.04,10.05,10.02,10.03,61300.0
2009-12-29 15:30:00,10.04,10.05,10.03,10.04,24300.0,10.04,10.05,10.03,10.04,24300.0
2009-12-29 15:40:00,10.05,10.06,10.01,10.04,131400.0,10.05,10.06,10.01,10.04,131400.0
2009-12-29 15:50:00,10.04,10.05,9.99,10.04,178300.0,10.04,10.05,9.99,10.04,178300.0
2009-12-30 09:30:00,9.91,10.07,9.88,10.01,62500.0,9.91,10.07,9.88,10.01,62500.0
2009-12-30 09:40:00,10.01,10.08,9.98,10.08,49400.0,10.01,10.08,9.98,10.08,49400.0
2009-12-30 09:50:00,10.08,10.09,10.01,10.05,45700.0,10.08,10.09,10.01,10.05,45700.0
2009-12-30 10:00:00,10.05,10.06,9.96,9.98,37800.0,10.05,10.06,9.96,9.98,37800.0
2009-12-30 10:10:00,9.98,10.03,9.94,9.95,67600.0,9.98,10.03,9.94,9.95,67600.0
2009-12-30 10:20:00,9.95,9.99,9.93,9.98,15400.0,9.95,9.99,9.93,9.98,15400.0
2009-12-30 10:30:00,9.97,9.98,9.94,9.94,30500.0,9.97,9.98,9.94,9.94,30500.0
2009-12-30 10:40:00,9.94,9.95,9.93,9.95,9400.0,9.94,9.95,9.93,9.95,9400.0
2009-12-30 10:50:00,9.94,9.95,9.92,9.93,17800.0,9.94,9.95,9.92,9.93,17800.0
2009-12-30 11:00:00,9.92,9.93,9.92,9.93,14400.0,9.92,9.93,9.92,9.93,14400.0
2009-12-30 11:10:00,9.92,9.93,9.92,9.92,13000.0,9.92,9.93,9.92,9.92,13000.0
2009-12-30 11:20:00,9.92,9.95,9.92,9.95,13600.0,9.92,9.95,9.92,9.95,13600.0
2009-12-30 11:30:00,9.95,9.97,9.94,9.94,62500.0,9.95,9.97,9.94,9.94,62500.0
2009-12-30 11:40:00,9.95,9.97,9.94,9.96,17200.0,9.95,9.97,9.94,9.96,17200.0
2009-12-30 11:50:00,9.96,10.0,9.96,9.99,27000.0,9.96,10.0,9.96,9.99,27000.0
2009-12-30 12:00:00,10.0,10.03,9.99,10.02,17600.0,10.0,10.03,9.99,10.02,17600.0
2009-12-30 12:10:00,10.02,10.02,10.0,10.0,19400.0,10.02,10.02,10.0,10.0,19400.0
2009-12-30 12:20:00,10.0,10.02,10.0,10.01,17200.0,10.0,10.02,10.0,10.01,17200.0
2009-12-30 12:30:00,10.02,10.02,10.0,10.02,32400.0,10.02,10.02,10.0,10.02,32400.0
2009-12-30 12:40:00,10.01,10.01,10.0,10.01,18300.0,10.01,10.01,10.0,10.01,18300.0
2009-12-30 12:50:00,10.0,10.01,10.0,10.01,7500.0,10.0,10.01,10.0,10.01,7500.0
2009-12-30 13:00:00,10.01,10.02,10.0,10.02,18000.0,10.01,10.02,10.0,10.02,18000.0
2009-12-30 13:10:00,10.02,10.02,10.01,10.02,3600.0,10.02,10.02,10.01,10.02,3600.0
2009-12-30 13:20:00,10.02,10.04,10.02,10.04,36100.0,10.02,10.04,10.02,10.04,36100.0
2009-12-30 13:30:00,10.03,10.05,10.03,10.05,41500.0,10.03,10.05,10.03,10.05,41500.0
2009-12-30 13:40:00,10.04,10.07,10.04,10.07,36300.0,10.04,10.07,10.04,10.07,36300.0
2009-12-30 13:50:00,10.06,10.09,10.06,10.09,43000.0,10.06,10.09,10.06,10.09,43000.0
2009-12-30 14:00:00,10.09,10.1,10.06,10.1,66000.0,10.09,10.1,10.06,10.1,66000.0
2009-12-30 14:10:00,10.11,10.11,10.08,10.09,61400.0,10.11,10.11,10.08,10.09,61400.0
2009-12-30 14:20:00,10.1,10.13,10.09,10.11,53400.0,10.1,10.13,10.09,10.11,53400.0
2009-12-30 14:30:00,10.11,10.11,10.09,10.1,10700.0,10.11,10.11,10.09,10.1,10700.0
2009-12-30 14:40:00,10.09,10.11,10.08,10.09,42900.0,10.09,10.11,10.08,10.09,42900.0
2009-12-30 14:50:00,10.09,10.14,10.09,10.11,34900.0,10.09,10.14,10.09,10.11,34900.0
2009-12-30 15:00:00,10.11,10.14,10.1,10.12,33700.0,10.11,10.14,10.1,10.12,33700.0
2009-12-30 15:10:00,10.12,10.13,10.1,10.11,47000.0,10.12,10.13,10.1,10.11,47000.0
2009-12-30 15:20:00,10.12,10.13,10.1,10.12,49000.0,10.12,10.13,10.1,10.12,49000.0
2009-12-30 15:30:00,10.12,10.13,10.11,10.12,62100.0,10.12,10.13,10.11,10.12,62100.0
2009-12-30 15:40:00,10.12,10.15,10.11,10.15,59400.0,10.12,10.15,10.11,10.15,59400.0
2009-12-30 15:50:00,10.15,10.18,10.14,10.18,154800.0,10.15,10.18,10.14,10.18,154800.0
2009-12-31 09:30:00,10.21,10.25,10.06,10.17,57700.0,10.21,10.25,10.06,10.17,57700.0
2009-12-31 09:40:00,10.17,10.23,10.17,10.18,32900.0,10.17,10.23,10.17,10.18,32900.0
2009-12-31 09:50:00,10.17,10.25,10.17,10.23,72600.0,10.17,10.25,10.17,10.23,72600.0
2009-12-31 10:00:00,10.23,10.28,10.18,10.28,62400.0,10.23,10.28,10.18,10.28,62400.0
2009-12-31 10:10:00,10.28,10.3,10.27,10.28,30100.0,10.28,10.3,10.27,10.28,30100.0
2009-12-31 10:20:00,10.27,10.27,10.26,10.26,5400.0,10.27,10.27,10.26,10.26,5400.0
2009-12-31 10:30:00,10.27,10.27,10.24,10.25,18500.0,10.27,10.27,10.24,10.25,18500.0
2009-12-31 10:40:00,10.24,10.25,10.2,10.21,12000.0,10.24,10.25,10.2,10.21,12000.0
2009-12-31 10:50:00,10.21,10.22,10.2,10.21,25900.0,10.21,10.22,10.2,10.21,25900.0
2009-12-31 11:00:00,10.21,10.22,10.19,10.19,26000.0,10.21,10.22,10.19,10.19,26000.0
2009-12-31 11:10:00,10.19,10.21,10.18,10.18,47800.0,10.19,10.21,10.18,10.18,47800.0
2009-12-31 11:20:00,10.18,10.19,10.11,10.14,35500.0,10.18,10.19,10.11,10.14,35500.0
2009-12-31 11:30:00,10.15,10.17,10.14,10.16,19100.0,10.15,10.17,10.14,10.16,19100.0
2009-12-31 11:40:00,10.16,10.18,10.13,10.18,30600.0,10.16,10.18,10.13,10.18,30600.0
2009-12-31 11:50:00,10.18,10.18,10.17,10.17,12300.0,10.18,10.18,10.17,10.17,12300.0
2009-12-31 12:00:00,10.17,10.19,10.14,10.18,39100.0,10.17,10.19,10.14,10.18,39100.0
2009-12-31 12:10:00,10.18,10.23,10.18,10.2,12900.0,10.18,10.23,10.18,10.2,12900.0
2009-12-31 12:20:00,10.2,10.21,10.17,10.17,21500.0,10.2,10.21,10.17,10.17,21500.0
2009-12-31 12:30:00,10.17,10.19,10.17,10.19,27000.0,10.17,10.19,10.17,10.19,27000.0
2009-12-31 12:40:00,10.19,10.19,10.17,10.18,23600.0,10.19,10.19,10.17,10.18,23600.0
2009-12-31 12:50:00,10.17,10.19,10.17,10.19,21300.0,10.17,10.19,10.17,10.19,21300.0
2009-12-31 13:00:00,10.18,10.25,10.18,10.22,39500.0,10.18,10.25,10.18,10.22,39500.0
2009-12-31 13:10:00,10.23,10.23,10.17,10.18,34200.0,10.23,10.23,10.17,10.18,34200.0
2009-12-31 13:20:00,10.17,10.2,10.16,10.17,21700.0,10.17,10.2,10.16,10.17,21700.0
2009-12-31 13:30:00,10.17,10.17,10.12,10.15,63300.0,10.17,10.17,10.12,10.15,63300.0
2009-12-31 13:40:00,10.15,10.19,10.14,10.18,21100.0,10.15,10.19,10.14,10.18,21100.0
2009-12-31 13:50:00,10.19,10.19,10.12,10.15,33800.0,10.19,10.19,10.12,10.15,33800.0
2009-12-31 14:00:00,10.15,10.17,10.15,10.15,14000.0,10.15,10.17,10.15,10.15,14000.0
2009-12-31 14:10:00,10.16,10.16,10.11,10.15,33400.0,10.16,10.16,10.11,10.15,33400.0
2009-12-31 14:20:00,10.14,10.16,10.14,10.15,23000.0,10.14,10.16,10.14,10.15,23000.0
2009-12-31 14:30:00,10.15,10.18,10.14,10.14,29600.0,10.15,10.18,10.14,10.14,29600.0
2009-12-31 14:40:00,10.15,10.18,10.14,10.16,28700.0,10.15,10.18,10.14,10.16,28700.0
2009-12-31 14:50:00,10.16,10.16,10.13,10.13,14800.0,10.16,10.16,10.13,10.13,14800.0
2009-12-31 15:00:00,10.14,10.16,10.14,10.14,44400.0,10.14,10.16,10.14,10.14,44400.0
2009-12-31 15:10:00,10.14,10.14,10.11,10.13,24300.0,10.14,10.14,10.11,10.13,24300.0
2009-12-31 15:20:00,10.12,10.15,10.12,10.15,25500.0,10.12,10.15,10.12,10.15,25500.0
2009-12-31 15:30:00,10.14,10.15,10.08,10.09,57500.0,10.14,10.15,10.08,10.09,57500.0
2009-12-31 15:40:00,10.08,10.09,10.05,10.05,44600.0,10.08,10.09,10.05,10.05,44600.0
2009-12-31 15:50:00,10.05,10.11,10.04,10.05,252200.0,10.05,10.11,10.04,10.05,252200.0
2010-01-04 09:30:00,10.08,10.23,10.08,10.19,29800.0,10.08,10.23,10.08,10.19,29800.0
2010-01-04 09:40:00,10.2,10.33,10.19,10.33,98700.0,10.2,10.33,10.19,10.33,98700.0
2010-01-04 09:50:00,10.33,10.42,10.33,10.39,136100.0,10.33,10.42,10.33,10.39,136100.0
2010-01-04 10:00:00,10.4,10.43,10.34,10.42,112300.0,10.4,10.43,10.34,10.42,112300.0
2010-01-04 10:10:00,10.42,10.48,10.4,10.47,45600.0,10.42,10.48,10.4,10.47,45600.0
2010-01-04 10:20:00,10.48,10.59,10.46,10.58,113100.0,10.48,10.59,10.46,10.58,113100.0
2010-01-04 10:30:00,10.57,10.6,10.51,10.55,95800.0,10.57,10.6,10.51,10.55,95800.0
2010-01-04 10:40:00,10.54,10.55,10.47,10.47,125200.0,10.54,10.55,10.47,10.47,125200.0
2010-01-04 10:50:00,10.47,10.53,10.44,10.5,111800.0,10.47,10.53,10.44,10.5,111800.0
2010-01-04 11:00:00,10.5,10.54,10.49,10.51,54600.0,10.5,10.54,10.49,10.51,54600.0
2010-01-04 11:10:00,10.5,10.51,10.46,10.48,58400.0,10.5,10.51,10.46,10.48,58400.0
2010-01-04 11:20:00,10.48,10.51,10.44,10.49,197000.0,10.48,10.51,10.44,10.49,197000.0
2010-01-04 11:30:00,10.5,10.5,10.47,10.48,23400.0,10.5,10.5,10.47,10.48,23400.0
2010-01-04 11:40:00,10.48,10.5,10.46,10.49,136500.0,10.48,10.5,10.46,10.49,136500.0
2010-01-04 11:50:00,10.5,10.53,10.46,10.48,45900.0,10.5,10.53,10.46,10.48,45900.0
2010-01-04 12:00:00,10.48,10.5,10.43,10.49,179000.0,10.48,10.5,10.43,10.49,179000.0
2010-01-04 12:10:00,10.48,10.5,10.46,10.48,47900.0,10.48,10.5,10.46,10.48,47900.0
2010-01-04 12:20:00,10.47,10.5,10.46,10.47,27400.0,10.47,10.5,10.46,10.47,27400.0
2010-01-04 12:30:00,10.48,10.5,10.47,10.48,164200.0,10.48,10.5,10.47,10.48,164200.0
2010-01-04 12:40:00,10.49,10.49,10.46,10.47,72300.0,10.49,10.49,10.46,10.47,72300.0
2010-01-04 12:50:00,10.48,10.49,10.46,10.48,39300.0,10.48,10.49,10.46,10.48,39300.0
2010-01-04 13:00:00,10.48,10.48,10.46,10.46,31000.0,10.48,10.48,10.46,10.46,31000.0
2010-01-04 13:10:00,10.47,10.48,10.44,10.44,69300.0,10.47,10.48,10.44,10.44,69300.0
2010-01-04 13:20:00,10.44,10.45,10.42,10.43,19600.0,10.44,10.45,10.42,10.43,19600.0
2010-01-04 13:30:00,10.43,10.47,10.42,10.43,24200.0,10.43,10.47,10.42,10.43,24200.0
2010-01-04 13:40:00,10.43,10.47,10.43,10.46,35400.0,10.43,10.47,10.43,10.46,35400.0
2010-01-04 13:50:00,10.47,10.47,10.45,10.46,60600.0,10.47,10.47,10.45,10.46,60600.0
2010-01-04 14:00:00,10.45,10.47,10.45,10.46,13500.0,10.45,10.47,10.45,10.46,13500.0
2010-01-04 14:10:00,10.46,10.49,10.45,10.46,75200.0,10.46,10.49,10.45,10.46,75200.0
2010-01-04 14:20:00,10.46,10.48,10.46,10.48,29800.0,10.46,10.48,10.46,10.48,29800.0
2010-01-04 14:30:00,10.48,10.5,10.47,10.48,125500.0,10.48,10.5,10.47,10.48,125500.0
2010-01-04 14:40:00,10.48,10.49,10.44,10.47,145800.0,10.48,10.49,10.44,10.47,145800.0
2010-01-04 14:50:00,10.46,10.47,10.44,10.45,40200.0,10.46,10.47,10.44,10.45,40200.0
2010-01-04 15:00:00,10.46,10.46,10.42,10.43,59200.0,10.46,10.46,10.42,10.43,59200.0
2010-01-04 15:10:00,10.44,10.44,10.38,10.4,134300.0,10.44,10.44,10.38,10.4,134300.0
2010-01-04 15:20:00,10.39,10.41,10.34,10.39,121700.0,10.39,10.41,10.34,10.39,121700.0
2010-01-04 15:30:00,10.4,10.4,10.35,10.35,107200.0,10.4,10.4,10.35,10.35,107200.0
2010-01-04 15:40:00,10.35,10.36,10.31,10.35,139900.0,10.35,10.36,10.31,10.35,139900.0
2010-01-04 15:50:00,10.35,10.39,10.34,10.39,264000.0,10.35,10.39,10.34,10.39,264000.0
2010-01-05 09:30:00,10.38,10.41,10.2,10.22,83900.0,10.38,10.41,10.2,10.22,83900.0
2010-01-05 09:40:00,10.23,10.27,10.22,10.24,60200.0,10.23,10.27,10.22,10.24,60200.0
2010-01-05 09:50:00,10.24,10.25,10.21,10.22,55300.0,10.24,10.25,10.21,10.22,55300.0
2010-01-05 10:00:00,10.22,10.22,10.16,10.21,59200.0,10.22,10.22,10.16,10.21,59200.0
2010-01-05 10:10:00,10.25,10.25,10.13,10.16,312600.0,10.25,10.25,10.13,10.16,312600.0
2010-01-05 10:20:00,10.15,10.2,10.11,10.2,640400.0,10.15,10.2,10.11,10.2,640400.0
2010-01-05 10:30:00,10.19,10.24,10.19,10.2,172800.0,10.19,10.24,10.19,10.2,172800.0
2010-01-05 10:40:00,10.2,10.22,10.2,10.22,138500.0,10.2,10.22,10.2,10.22,138500.0
2010-01-05 10:50:00,10.22,10.25,10.21,10.24,105200.0,10.22,10.25,10.21,10.24,105200.0
2010-01-05 11:00:00,10.24,10.25,10.22,10.22,174800.0,10.24,10.25,10.22,10.22,174800.0
2010-01-05 11:10:00,10.22,10.25,10.22,10.24,172500.0,10.22,10.25,10.22,10.24,172500.0
2010-01-05 11:20:00,10.25,10.25,10.23,10.24,64700.0,10.25,10.25,10.23,10.24,64700.0
2010-01-05 11:30:00,10.23,10.24,10.22,10.23,140600.0,10.23,10.24,10.22,10.23,140600.0
2010-01-05 11:40:00,10.22,10.25,10.22,10.25,94700.0,10.22,10.25,10.22,10.25,94700.0
2010-01-05 11:50:00,10.25,10.25,10.23,10.23,42800.0,10.25,10.25,10.23,10.23,42800.0
2010-01-05 12:00:00,10.23,10.25,10.23,10.24,57700.0,10.23,10.25,10.23,10.24,57700.0
2010-01-05 12:10:00,10.25,10.25,10.23,10.24,43700.0,10.25,10.25,10.23,10.24,43700.0
2010-01-05 12:20:00,10.24,10.27,10.23,10.26,88100.0,10.24,10.27,10.23,10.26,88100.0
2010-01-05 12:30:00,10.27,10.27,10.25,10.26,48100.0,10.27,10.27,10.25,10.26,48100.0
2010-01-05 12:40:00,10.25,10.26,10.24,10.24,57800.0,10.25,10.26,10.24,10.24,57800.0
2010-01-05 12:50:00,10.25,10.25,10.24,10.25,28700.0,10.25,10.25,10.24,10.25,28700.0
2010-01-05 13:00:00,10.25,10.25,10.24,10.24,30200.0,10.25,10.25,10.24,10.24,30200.0
2010-01-05 13:10:00,10.24,10.25,10.24,10.25,24000.0,10.24,10.25,10.24,10.25,24000.0
2010-01-05 13:20:00,10.24,10.25,10.24,10.24,40000.0,10.24,10.25,10.24,10.24,40000.0
2010-01-05 13:30:00,10.24,10.25,10.24,10.24,49900.0,10.24,10.25,10.24,10.24,49900.0
2010-01-05 13:40:00,10.25,10.25,10.24,10.25,46800.0,10.25,10.25,10.24,10.25,46800.0
2010-01-05 13:50:00,10.25,10.25,10.24,10.24,28800.0,10.25,10.25,10.24,10.24,28800.0
2010-01-05 14:00:00,10.25,10.25,10.24,10.24,42800.0,10.25,10.25,10.24,10.24,42800.0
2010-01-05 14:10:00,10.24,10.25,10.2,10.23,189100.0,10.24,10.25,10.2,10.23,189100.0
2010-01-05 14:20:00,10.23,10.23,10.21,10.22,51800.0,10.23,10.23,10.21,10.22,51800.0
2010-01-05 14:30:00,10.22,10.22,10.21,10.21,38900.0,10.22,10.22,10.21,10.21,38900.0
2010-01-05 14:40:00,10.22,10.25,10.21,10.25,76700.0,10.22,10.25,10.21,10.25,76700.0
2010-01-05 14:50:00,10.26,10.31,10.26,10.3,79600.0,10.26,10.31,10.26,10.3,79600.0
2010-01-05 15:00:00,10.3,10.36,10.3,10.35,94000.0,10.3,10.36,10.3,10.35,94000.0
2010-01-05 15:10:00,10.34,10.37,10.34,10.37,53900.0,10.34,10.37,10.34,10.37,53900.0
2010-01-05 15:20:00,10.38,10.41,10.37,10.4,85500.0,10.38,10.41,10.37,10.4,85500.0
2010-01-05 15:30:00,10.4,10.44,10.4,10.44,82700.0,10.4,10.44,10.4,10.44,82700.0
2010-01-05 15:40:00,10.44,10.45,10.42,10.45,172500.0,10.44,10.45,10.42,10.45,172500.0
2010-01-05 15:50:00,10.45,10.49,10.44,10.47,348800.0,10.45,10.49,10.44,10.47,348800.0
2010-01-06 09:30:00,10.42,10.66,10.42,10.61,81100.0,10.42,10.66,10.42,10.61,81100.0
2010-01-06 09:40:00,10.6,10.63,10.48,10.55,141200.0,10.6,10.63,10.48,10.55,141200.0
2010-01-06 09:50:00,10.54,10.56,10.43,10.49,85400.0,10.54,10.56,10.43,10.49,85400.0
2010-01-06 10:00:00,10.47,10.52,10.42,10.49,159400.0,10.47,10.52,10.42,10.49,159400.0
2010-01-06 10:10:00,10.48,10.51,10.46,10.48,44300.0,10.48,10.51,10.46,10.48,44300.0
2010-01-06 10:20:00,10.47,10.51,10.42,10.46,77300.0,10.47,10.51,10.42,10.46,77300.0
2010-01-06 10:30:00,10.46,10.46,10.4,10.45,43900.0,10.46,10.46,10.4,10.45,43900.0
2010-01-06 10:40:00,10.44,10.46,10.42,10.44,21200.0,10.44,10.46,10.42,10.44,21200.0
2010-01-06 10:50:00,10.44,10.5,10.41,10.5,59500.0,10.44,10.5,10.41,10.5,59500.0
2010-01-06 11:00:00,10.49,10.5,10.46,10.49,28700.0,10.49,10.5,10.46,10.49,28700.0
2010-01-06 11:10:00,10.5,10.5,10.48,10.49,22300.0,10.5,10.5,10.48,10.49,22300.0
2010-01-06 11:20:00,10.49,10.53,10.48,10.5,131500.0,10.49,10.53,10.48,10.5,131500.0
2010-01-06 11:30:00,10.49,10.5,10.44,10.45,61700.0,10.49,10.5,10.44,10.45,61700.0
2010-01-06 11:40:00,10.45,10.5,10.44,10.5,26300.0,10.45,10.5,10.44,10.5,26300.0
2010-01-06 11:50:00,10.49,10.51,10.42,10.44,36400.0,10.49,10.51,10.42,10.44,36400.0
2010-01-06 12:00:00,10.42,10.44,10.38,10.42,148900.0,10.42,10.44,10.38,10.42,148900.0
2010-01-06 12:10:00,10.41,10.58,10.39,10.41,38800.0,10.41,10.58,10.39,10.41,38800.0
2010-01-06 12:20:00,10.42,10.42,10.39,10.41,11900.0,10.42,10.42,10.39,10.41,11900.0
2010-01-06 12:30:00,10.41,10.41,10.39,10.4,7600.0,10.41,10.41,10.39,10.4,7600.0
2010-01-06 12:40:00,10.39,10.42,10.39,10.42,13900.0,10.39,10.42,10.39,10.42,13900.0
2010-01-06 12:50:00,10.42,10.44,10.41,10.43,26900.0,10.42,10.44,10.41,10.43,26900.0
2010-01-06 13:00:00,10.43,10.44,10.42,10.42,18800.0,10.43,10.44,10.42,10.42,18800.0
2010-01-06 13:10:00,10.43,10.43,10.42,10.42,600.0,10.43,10.43,10.42,10.42,600.0
2010-01-06 13:20:00,10.43,10.44,10.42,10.44,12300.0,10.43,10.44,10.42,10.44,12300.0
2010-01-06 13:30:00,10.44,10.45,10.43,10.44,28800.0,10.44,10.45,10.43,10.44,28800.0
2010-01-06 13:40:00,10.44,10.45,10.39,10.4,73100.0,10.44,10.45,10.39,10.4,73100.0
2010-01-06 13:50:00,10.4,10.42,10.38,10.42,30700.0,10.4,10.42,10.38,10.42,30700.0
2010-01-06 14:00:00,10.42,10.47,10.41,10.45,54500.0,10.42,10.47,10.41,10.45,54500.0
2010-01-06 14:10:00,10.44,10.45,10.39,10.41,32200.0,10.44,10.45,10.39,10.41,32200.0
2010-01-06 14:20:00,10.42,10.42,10.4,10.41,13500.0,10.42,10.42,10.4,10.41,13500.0
2010-01-06 14:30:00,10.41,10.43,10.39,10.42,126800.0,10.41,10.43,10.39,10.42,126800.0
2010-01-06 14:40:00,10.43,10.44,10.42,10.42,43500.0,10.43,10.44,10.42,10.42,43500.0
2010-01-06 14:50:00,10.43,10.45,10.4,10.41,121800.0,10.43,10.45,10.4,10.41,121800.0
2010-01-06 15:00:00,10.4,10.42,10.35,10.38,76900.0,10.4,10.42,10.35,10.38,76900.0
2010-01-06 15:10:00,10.39,10.45,10.38,10.44,51600.0,10.39,10.45,10.38,10.44,51600.0
2010-01-06 15:20:00,10.43,10.44,10.4,10.41,70200.0,10.43,10.44,10.4,10.41,70200.0
2010-01-06 15:30:00,10.41,10.42,10.4,10.41,44600.0,10.41,10.42,10.4,10.41,44600.0
2010-01-06 15:40:00,10.41,10.42,10.33,10.34,157400.0,10.41,10.42,10.33,10.34,157400.0
2010-01-06 15:50:00,10.35,10.46,10.35,10.44,332900.0,10.35,10.46,10.35,10.44,332900.0
2010-01-07 09:30:00,10.44,10.44,10.3,10.31,31900.0,10.44,10.44,10.3,10.31,31900.0
2010-01-07 09:40:00,10.32,10.32,10.12,10.15,114800.0,10.32,10.32,10.12,10.15,114800.0
2010-01-07 09:50:00,10.15,10.17,10.06,10.09,274700.0,10.15,10.17,10.06,10.09,274700.0
2010-01-07 10:00:00,10.09,10.14,9.99,10.13,260400.0,10.09,10.14,9.99,10.13,260400.0
2010-01-07 10:10:00,10.13,10.2,10.13,10.19,46100.0,10.13,10.2,10.13,10.19,46100.0
2010-01-07 10:20:00,10.18,10.21,10.18,10.19,58500.0,10.18,10.21,10.18,10.19,58500.0
2010-01-07 10:30:00,10.21,10.28,10.19,10.25,59500.0,10.21,10.28,10.19,10.25,59500.0
2010-01-07 10:40:00,10.25,10.34,10.18,10.3,442500.0,10.25,10.34,10.18,10.3,442500.0
2010-01-07 10:50:00,10.3,10.31,10.24,10.25,32500.0,10.3,10.31,10.24,10.25,32500.0
2010-01-07 11:00:00,10.24,10.29,10.24,10.27,17500.0,10.24,10.29,10.24,10.27,17500.0
2010-01-07 11:10:00,10.28,10.31,10.26,10.26,31400.0,10.28,10.31,10.26,10.26,31400.0
2010-01-07 11:20:00,10.27,10.3,10.26,10.27,22400.0,10.27,10.3,10.26,10.27,22400.0
2010-01-07 11:30:00,10.27,10.34,10.27,10.29,33800.0,10.27,10.34,10.27,10.29,33800.0
2010-01-07 11:40:00,10.29,10.3,10.28,10.29,9700.0,10.29,10.3,10.28,10.29,9700.0
2010-01-07 11:50:00,10.29,10.32,10.29,10.32,6400.0,10.29,10.32,10.29,10.32,6400.0
2010-01-07 12:00:00,10.31,10.38,10.31,10.37,34300.0,10.31,10.38,10.31,10.37,34300.0
2010-01-07 12:10:00,10.36,10.4,10.36,10.4,54200.0,10.36,10.4,10.36,10.4,54200.0
2010-01-07 12:20:00,10.41,10.43,10.38,10.38,51100.0,10.41,10.43,10.38,10.38,51100.0
2010-01-07 12:30:00,10.38,10.39,10.35,10.35,40800.0,10.38,10.39,10.35,10.35,40800.0
2010-01-07 12:40:00,10.36,10.37,10.35,10.37,13700.0,10.36,10.37,10.35,10.37,13700.0
2010-01-07 12:50:00,10.36,10.38,10.36,10.37,4400.0,10.36,10.38,10.36,10.37,4400.0
2010-01-07 13:00:00,10.37,10.38,10.32,10.33,20400.0,10.37,10.38,10.32,10.33,20400.0
2010-01-07 13:10:00,10.32,10.35,10.32,10.35,36000.0,10.32,10.35,10.32,10.35,36000.0
2010-01-07 13:20:00,10.35,10.36,10.34,10.34,18900.0,10.35,10.36,10.34,10.34,18900.0
2010-01-07 13:30:00,10.34,10.35,10.34,10.35,27700.0,10.34,10.35,10.34,10.35,27700.0
2010-01-07 13:40:00,10.35,10.35,10.32,10.32,31600.0,10.35,10.35,10.32,10.32,31600.0
2010-01-07 13:50:00,10.32,10.33,10.32,10.32,7200.0,10.32,10.33,10.32,10.32,7200.0
2010-01-07 14:00:00,10.33,10.33,10.29,10.33,65100.0,10.33,10.33,10.29,10.33,65100.0
2010-01-07 14:10:00,10.32,10.33,10.29,10.3,40100.0,10.32,10.33,10.29,10.3,40100.0
2010-01-07 14:20:00,10.31,10.32,10.3,10.32,19100.0,10.31,10.32,10.3,10.32,19100.0
2010-01-07 14:30:00,10.31,10.35,10.31,10.35,47800.0,10.31,10.35,10.31,10.35,47800.0
2010-01-07 14:40:00,10.34,10.35,10.31,10.33,52000.0,10.34,10.35,10.31,10.33,52000.0
2010-01-07 14:50:00,10.33,10.33,10.3,10.3,30800.0,10.33,10.33,10.3,10.3,30800.0
2010-01-07 15:00:00,10.3,10.33,10.26,10.33,26200.0,10.3,10.33,10.26,10.33,26200.0
2010-01-07 15:10:00,10.33,10.36,10.32,10.34,79900.0,10.33,10.36,10.32,10.34,79900.0
2010-01-07 15:20:00,10.35,10.37,10.34,10.36,63100.0,10.35,10.37,10.34,10.36,63100.0
2010-01-07 15:30:00,10.36,10.36,10.35,10.36,19100.0,10.36,10.36,10.35,10.36,19100.0
2010-01-07 15:40:00,10.35,10.38,10.33,10.38,170300.0,10.35,10.38,10.33,10.38,170300.0
2010-01-07 15:50:00,10.38,10.39,10.37,10.39,100100.0,10.38,10.39,10.37,10.39,100100.0
2010-01-08 09:30:00,10.39,10.39,10.3,10.33,25900.0,10.39,10.39,10.3,10.33,25900.0
2010-01-08 09:40:00,10.34,10.39,10.29,10.37,15900.0,10.34,10.39,10.29,10.37,15900.0
2010-01-08 09:50:00,10.37,10.49,10.36,10.48,26100.0,10.37,10.49,10.36,10.48,26100.0
2010-01-08 10:00:00,10.48,10.49,10.43,10.43,16600.0,10.48,10.49,10.43,10.43,16600.0
2010-01-08 10:10:00,10.44,10.47,10.43,10.43,32300.0,10.44,10.47,10.43,10.43,32300.0
2010-01-08 10:20:00,10.43,10.47,10.42,10.47,31900.0,10.43,10.47,10.42,10.47,31900.0
2010-01-08 10:30:00,10.47,10.47,10.43,10.43,40900.0,10.47,10.47,10.43,10.43,40900.0
2010-01-08 10:40:00,10.43,10.44,10.34,10.35,53700.0,10.43,10.44,10.34,10.35,53700.0
2010-01-08 10:50:00,10.36,10.38,10.32,10.38,31300.0,10.36,10.38,10.32,10.38,31300.0
2010-01-08 11:00:00,10.38,10.39,10.29,10.29,39800.0,10.38,10.39,10.29,10.29,39800.0
2010-01-08 11:10:00,10.29,10.31,10.27,10.3,71900.0,10.29,10.31,10.27,10.3,71900.0
2010-01-08 11:20:00,10.3,10.32,10.27,10.3,50000.0,10.3,10.32,10.27,10.3,50000.0
2010-01-08 11:30:00,10.3,10.35,10.29,10.32,41400.0,10.3,10.35,10.29,10.32,41400.0
2010-01-08 11:40:00,10.32,10.34,10.29,10.34,27000.0,10.32,10.34,10.29,10.34,27000.0
2010-01-08 11:50:00,10.33,10.36,10.32,10.33,115500.0,10.33,10.36,10.32,10.33,115500.0
2010-01-08 12:00:00,10.33,10.35,10.33,10.33,19000.0,10.33,10.35,10.33,10.33,19000.0
2010-01-08 12:10:00,10.33,10.34,10.3,10.3,14900.0,10.33,10.34,10.3,10.3,14900.0
2010-01-08 12:20:00,10.3,10.34,10.29,10.34,64700.0,10.3,10.34,10.29,10.34,64700.0
2010-01-08 12:30:00,10.34,10.34,10.33,10.34,8800.0,10.34,10.34,10.33,10.34,8800.0
2010-01-08 12:40:00,10.33,10.34,10.31,10.32,143600.0,10.33,10.34,10.31,10.32,143600.0
2010-01-08 12:50:00,10.32,10.36,10.32,10.35,25200.0,10.32,10.36,10.32,10.35,25200.0
2010-01-08 13:00:00,10.35,10.36,10.35,10.35,19700.0,10.35,10.36,10.35,10.35,19700.0
2010-01-08 13:10:00,10.35,10.36,10.35,10.36,14300.0,10.35,10.36,10.35,10.36,14300.0
2010-01-08 13:20:00,10.36,10.36,10.35,10.36,60500.0,10.36,10.36,10.35,10.36,60500.0
2010-01-08 13:30:00,10.36,10.36,10.35,10.35,11700.0,10.36,10.36,10.35,10.35,11700.0
2010-01-08 13:40:00,10.35,10.36,10.32,10.32,51700.0,10.35,10.36,10.32,10.32,51700.0
2010-01-08 13:50:00,10.32,10.34,10.32,10.34,35300.0,10.32,10.34,10.32,10.34,35300.0
2010-01-08 14:00:00,10.33,10.39,10.33,10.39,52900.0,10.33,10.39,10.33,10.39,52900.0
2010-01-08 14:10:00,10.39,10.4,10.36,10.4,73100.0,10.39,10.4,10.36,10.4,73100.0
2010-01-08 14:20:00,10.4,10.4,10.39,10.4,22800.0,10.4,10.4,10.39,10.4,22800.0
2010-01-08 14:30:00,10.39,10.43,10.38,10.38,142200.0,10.39,10.43,10.38,10.38,142200.0
2010-01-08 14:40:00,10.38,10.41,10.35,10.39,92500.0,10.38,10.41,10.35,10.39,92500.0
2010-01-08 14:50:00,10.38,10.41,10.37,10.39,90100.0,10.38,10.41,10.37,10.39,90100.0
2010-01-08 15:00:00,10.39,10.41,10.36,10.38,111900.0,10.39,10.41,10.36,10.38,111900.0
2010-01-08 15:10:00,10.39,10.39,10.38,10.38,8500.0,10.39,10.39,10.38,10.38,8500.0
2010-01-08 15:20:00,10.38,10.39,10.36,10.36,54600.0,10.38,10.39,10.36,10.36,54600.0
2010-01-08 15:30:00,10.36,10.41,10.36,10.41,59400.0,10.36,10.41,10.36,10.41,59400.0
2010-01-08 15:40:00,10.41,10.41,10.4,10.4,33800.0,10.41,10.41,10.4,10.4,33800.0
2010-01-08 15:50:00,10.41,10.45,10.39,10.42,161700.0,10.41,10.45,10.39,10.42,161700.0
2010-01-11 09:30:00,10.5,10.55,10.42,10.45,109700.0,10.5,10.55,10.42,10.45,109700.0
2010-01-11 09:40:00,10.46,10.7,10.41,10.65,249000.0,10.46,10.7,10.41,10.65,249000.0
2010-01-11 09:50:00,10.65,10.71,10.62,10.64,134800.0,10.65,10.71,10.62,10.64,134800.0
2010-01-11 10:00:00,10.65,10.72,10.64,10.7,94600.0,10.65,10.72,10.64,10.7,94600.0
2010-01-11 10:10:00,10.7,10.78,10.69,10.75,163600.0,10.7,10.78,10.69,10.75,163600.0
2010-01-11 10:20:00,10.75,10.82,10.75,10.79,136300.0,10.75,10.82,10.75,10.79,136300.0
2010-01-11 10:30:00,10.79,10.82,10.75,10.77,81400.0,10.79,10.82,10.75,10.77,81400.0
2010-01-11 10:40:00,10.76,10.78,10.75,10.76,48800.0,10.76,10.78,10.75,10.76,48800.0
2010-01-11 10:50:00,10.76,10.79,10.75,10.76,177700.0,10.76,10.79,10.75,10.76,177700.0
2010-01-11 11:00:00,10.75,10.75,10.64,10.65,253200.0,10.75,10.75,10.64,10.65,253200.0
2010-01-11 11:10:00,10.64,10.65,10.57,10.6,64300.0,10.64,10.65,10.57,10.6,64300.0
2010-01-11 11:20:00,10.61,10.61,10.54,10.57,80300.0,10.61,10.61,10.54,10.57,80300.0
2010-01-11 11:30:00,10.57,10.62,10.56,10.62,36400.0,10.57,10.62,10.56,10.62,36400.0
2010-01-11 11:40:00,10.61,10.62,10.57,10.57,50000.0,10.61,10.62,10.57,10.57,50000.0
2010-01-11 11:50:00,10.56,10.57,10.56,10.57,4500.0,10.56,10.57,10.56,10.57,4500.0
2010-01-11 12:00:00,10.57,10.6,10.53,10.55,62400.0,10.57,10.6,10.53,10.55,62400.0
2010-01-11 12:10:00,10.55,10.56,10.54,10.56,19200.0,10.55,10.56,10.54,10.56,19200.0
2010-01-11 12:20:00,10.56,10.57,10.55,10.57,30300.0,10.56,10.57,10.55,10.57,30300.0
2010-01-11 12:30:00,10.57,10.62,10.56,10.6,68500.0,10.57,10.62,10.56,10.6,68500.0
2010-01-11 12:40:00,10.59,10.66,10.59,10.63,145800.0,10.59,10.66,10.59,10.63,145800.0
2010-01-11 12:50:00,10.62,10.63,10.58,10.59,57800.0,10.62,10.63,10.58,10.59,57800.0
2010-01-11 13:00:00,10.6,10.6,10.59,10.59,17300.0,10.6,10.6,10.59,10.59,17300.0
2010-01-11 13:10:00,10.59,10.61,10.59,10.6,49600.0,10.59,10.61,10.59,10.6,49600.0
2010-01-11 13:20:00,10.59,10.59,10.58,10.59,13900.0,10.59,10.59,10.58,10.59,13900.0
2010-01-11 13:30:00,10.59,10.59,10.58,10.59,11300.0,10.59,10.59,10.58,10.59,11300.0
2010-01-11 13:40:00,10.58,10.59,10.58,10.59,59300.0,10.58,10.59,10.58,10.59,59300.0
2010-01-11 13:50:00,10.59,10.59,10.58,10.59,2500.0,10.59,10.59,10.58,10.59,2500.0
2010-01-11 14:00:00,10.59,10.59,10.58,10.59,24500.0,10.59,10.59,10.58,10.59,24500.0
2010-01-11 14:10:00,10.59,10.59,10.58,10.59,20700.0,10.59,10.59,10.58,10.59,20700.0
2010-01-11 14:20:00,10.59,10.59,10.54,10.56,70200.0,10.59,10.59,10.54,10.56,70200.0
2010-01-11 14:30:00,10.55,10.57,10.55,10.57,47900.0,10.55,10.57,10.55,10.57,47900.0
2010-01-11 14:40:00,10.57,10.6,10.56,10.6,22700.0,10.57,10.6,10.56,10.6,22700.0
2010-01-11 14:50:00,10.6,10.6,10.58,10.59,62700.0,10.6,10.6,10.58,10.59,62700.0
2010-01-11 15:00:00,10.59,10.66,10.59,10.65,155200.0,10.59,10.66,10.59,10.65,155200.0
2010-01-11 15:10:00,10.65,10.68,10.61,10.68,193800.0,10.65,10.68,10.61,10.68,193800.0
2010-01-11 15:20:00,10.69,10.76,10.69,10.75,280400.0,10.69,10.76,10.69,10.75,280400.0
2010-01-11 15:30:00,10.75,10.77,10.74,10.77,103700.0,10.75,10.77,10.74,10.77,103700.0
2010-01-11 15:40:00,10.77,10.77,10.74,10.74,118000.0,10.77,10.77,10.74,10.74,118000.0
2010-01-11 15:50:00,10.75,10.77,10.67,10.68,422300.0,10.75,10.77,10.67,10.68,422300.0
2010-01-12 09:30:00,10.55,10.56,10.43,10.48,85300.0,10.55,10.56,10.43,10.48,85300.0
2010-01-12 09:40:00,10.48,10.48,10.35,10.36,85600.0,10.48,10.48,10.35,10.36,85600.0
2010-01-12 09:50:00,10.35,10.43,10.33,10.4,30800.0,10.35,10.43,10.33,10.4,30800.0
2010-01-12 10:00:00,10.41,10.49,10.39,10.44,60600.0,10.41,10.49,10.39,10.44,60600.0
2010-01-12 10:10:00,10.44,10.46,10.41,10.43,65700.0,10.44,10.46,10.41,10.43,65700.0
2010-01-12 10:20:00,10.43,10.48,10.43,10.46,29500.0,10.43,10.48,10.43,10.46,29500.0
2010-01-12 10:30:00,10.46,10.47,10.44,10.46,45800.0,10.46,10.47,10.44,10.46,45800.0
2010-01-12 10:40:00,10.46,10.46,10.44,10.44,26500.0,10.46,10.46,10.44,10.44,26500.0
2010-01-12 10:50:00,10.44,10.46,10.42,10.44,36000.0,10.44,10.46,10.42,10.44,36000.0
2010-01-12 11:00:00,10.45,10.45,10.41,10.41,61800.0,10.45,10.45,10.41,10.41,61800.0
2010-01-12 11:10:00,10.41,10.41,10.33,10.36,105800.0,10.41,10.41,10.33,10.36,105800.0
2010-01-12 11:20:00,10.37,10.38,10.34,10.36,46800.0,10.37,10.38,10.34,10.36,46800.0
2010-01-12 11:30:00,10.36,10.37,10.35,10.37,35700.0,10.36,10.37,10.35,10.37,35700.0
2010-01-12 11:40:00,10.36,10.4,10.35,10.37,23000.0,10.36,10.4,10.35,10.37,23000.0
2010-01-12 11:50:00,10.36,10.37,10.25,10.25,64100.0,10.36,10.37,10.25,10.25,64100.0
2010-01-12 12:00:00,10.25,10.28,10.21,10.24,98200.0,10.25,10.28,10.21,10.24,98200.0
2010-01-12 12:10:00,10.25,10.28,10.23,10.26,31000.0,10.25,10.28,10.23,10.26,31000.0
2010-01-12 12:20:00,10.26,10.28,10.21,10.27,87200.0,10.26,10.28,10.21,10.27,87200.0
2010-01-12 12:30:00,10.27,10.29,10.26,10.28,32600.0,10.27,10.29,10.26,10.28,32600.0
2010-01-12 12:40:00,10.29,10.32,10.28,10.3,39500.0,10.29,10.32,10.28,10.3,39500.0
2010-01-12 12:50:00,10.3,10.3,10.27,10.28,25700.0,10.3,10.3,10.27,10.28,25700.0
2010-01-12 13:00:00,10.28,10.3,10.27,10.29,53600.0,10.28,10.3,10.27,10.29,53600.0
2010-01-12 13:10:00,10.29,10.29,10.25,10.27,45000.0,10.29,10.29,10.25,10.27,45000.0
2010-01-12 13:20:00,10.26,10.28,10.18,10.19,89200.0,10.26,10.28,10.18,10.19,89200.0
2010-01-12 13:30:00,10.19,10.23,10.18,10.23,44700.0,10.19,10.23,10.18,10.23,44700.0
2010-01-12 13:40:00,10.23,10.26,10.18,10.24,85300.0,10.23,10.26,10.18,10.24,85300.0
2010-01-12 13:50:00,10.24,10.25,10.2,10.22,36400.0,10.24,10.25,10.2,10.22,36400.0
2010-01-12 14:00:00,10.22,10.23,10.2,10.21,44900.0,10.22,10.23,10.2,10.21,44900.0
2010-01-12 14:10:00,10.21,10.24,10.21,10.24,15600.0,10.21,10.24,10.21,10.24,15600.0
2010-01-12 14:20:00,10.24,10.26,10.23,10.26,16400.0,10.24,10.26,10.23,10.26,16400.0
2010-01-12 14:30:00,10.25,10.26,10.25,10.26,20300.0,10.25,10.26,10.25,10.26,20300.0
2010-01-12 14:40:00,10.25,10.26,10.24,10.26,33100.0,10.25,10.26,10.24,10.26,33100.0
2010-01-12 14:50:00,10.27,10.3,10.27,10.3,26300.0,10.27,10.3,10.27,10.3,26300.0
2010-01-12 15:00:00,10.3,10.3,10.25,10.25,64500.0,10.3,10.3,10.25,10.25,64500.0
2010-01-12 15:10:00,10.26,10.26,10.22,10.22,35900.0,10.26,10.26,10.22,10.22,35900.0
2010-01-12 15:20:00,10.22,10.24,10.18,10.19,136800.0,10.22,10.24,10.18,10.19,136800.0
2010-01-12 15:30:00,10.19,10.19,10.14,10.15,68500.0,10.19,10.19,10.14,10.15,68500.0
2010-01-12 15:40:00,10.15,10.23,10.14,10.22,447800.0,10.15,10.23,10.14,10.22,447800.0
2010-01-12 15:50:00,10.23,10.23,10.18,10.19,334700.0,10.23,10.23,10.18,10.19,334700.0
2010-01-13 09:30:00,10.25,10.33,10.25,10.33,31300.0,10.25,10.33,10.25,10.33,31300.0
2010-01-13 09:40:00,10.32,10.32,10.27,10.27,30100.0,10.32,10.32,10.27,10.27,30100.0
2010-01-13 09:50:00,10.27,10.28,10.21,10.22,33000.0,10.27,10.28,10.21,10.22,33000.0
2010-01-13 10:00:00,10.21,10.26,10.2,10.2,28700.0,10.21,10.26,10.2,10.2,28700.0
2010-01-13 10:10:00,10.21,10.22,10.12,10.14,64600.0,10.21,10.22,10.12,10.14,64600.0
2010-01-13 10:20:00,10.14,10.16,10.12,10.15,17900.0,10.14,10.16,10.12,10.15,17900.0
2010-01-13 10:30:00,10.14,10.15,10.05,10.07,102300.0,10.14,10.15,10.05,10.07,102300.0
2010-01-13 10:40:00,10.06,10.1,10.06,10.09,32200.0,10.06,10.1,10.06,10.09,32200.0
2010-01-13 10:50:00,10.08,10.12,10.07,10.12,25700.0,10.08,10.12,10.07,10.12,25700.0
2010-01-13 11:00:00,10.11,10.15,10.1,10.12,97000.0,10.11,10.15,10.1,10.12,97000.0
2010-01-13 11:10:00,10.12,10.13,10.1,10.11,13500.0,10.12,10.13,10.1,10.11,13500.0
2010-01-13 11:20:00,10.11,10.16,10.11,10.16,25900.0,10.11,10.16,10.11,10.16,25900.0
2010-01-13 11:30:00,10.16,10.19,10.15,10.17,23400.0,10.16,10.19,10.15,10.17,23400.0
2010-01-13 11:40:00,10.16,10.17,10.1,10.15,47000.0,10.16,10.17,10.1,10.15,47000.0
2010-01-13 11:50:00,10.14,10.17,10.14,10.17,42300.0,10.14,10.17,10.14,10.17,42300.0
2010-01-13 12:00:00,10.16,10.23,10.16,10.19,31100.0,10.16,10.23,10.16,10.19,31100.0
2010-01-13 12:10:00,10.2,10.22,10.19,10.21,25100.0,10.2,10.22,10.19,10.21,25100.0
2010-01-13 12:20:00,10.21,10.22,10.2,10.21,37700.0,10.21,10.22,10.2,10.21,37700.0
2010-01-13 12:30:00,10.22,10.23,10.18,10.2,68000.0,10.22,10.23,10.18,10.2,68000.0
2010-01-13 12:40:00,10.2,10.22,10.19,10.2,33900.0,10.2,10.22,10.19,10.2,33900.0
2010-01-13 12:50:00,10.21,10.21,10.17,10.18,31200.0,10.21,10.21,10.17,10.18,31200.0
2010-01-13 13:00:00,10.18,10.2,10.11,10.2,53100.0,10.18,10.2,10.11,10.2,53100.0
2010-01-13 13:10:00,10.21,10.23,10.2,10.21,43500.0,10.21,10.23,10.2,10.21,43500.0
2010-01-13 13:20:00,10.21,10.23,10.2,10.23,9200.0,10.21,10.23,10.2,10.23,9200.0
2010-01-13 13:30:00,10.23,10.23,10.22,10.22,19900.0,10.23,10.23,10.22,10.22,19900.0
2010-01-13 13:40:00,10.23,10.25,10.22,10.25,8600.0,10.23,10.25,10.22,10.25,8600.0
2010-01-13 13:50:00,10.25,10.28,10.24,10.28,25900.0,10.25,10.28,10.24,10.28,25900.0
2010-01-13 14:00:00,10.28,10.3,10.27,10.28,29500.0,10.28,10.3,10.27,10.28,29500.0
2010-01-13 14:10:00,10.29,10.3,10.2,10.2,67000.0,10.29,10.3,10.2,10.2,67000.0
2010-01-13 14:20:00,10.21,10.23,10.2,10.21,27400.0,10.21,10.23,10.2,10.21,27400.0
2010-01-13 14:30:00,10.22,10.26,10.21,10.26,22600.0,10.22,10.26,10.21,10.26,22600.0
2010-01-13 14:40:00,10.26,10.29,10.25,10.29,24500.0,10.26,10.29,10.25,10.29,24500.0
2010-01-13 14:50:00,10.29,10.33,10.28,10.33,22200.0,10.29,10.33,10.28,10.33,22200.0
2010-01-13 15:00:00,10.33,10.34,10.26,10.26,57900.0,10.33,10.34,10.26,10.26,57900.0
2010-01-13 15:10:00,10.27,10.32,10.27,10.32,54600.0,10.27,10.32,10.27,10.32,54600.0
2010-01-13 15:20:00,10.32,10.34,10.3,10.32,65400.0,10.32,10.34,10.3,10.32,65400.0
2010-01-13 15:30:00,10.32,10.35,10.31,10.35,59800.0,10.32,10.35,10.31,10.35,59800.0
2010-01-13 15:40:00,10.35,10.35,10.32,10.35,37500.0,10.35,10.35,10.32,10.35,37500.0
2010-01-13 15:50:00,10.35,10.37,10.33,10.36,140000.0,10.35,10.37,10.33,10.36,140000.0
2010-01-14 09:30:00,10.3,10.38,10.24,10.3,52500.0,10.3,10.38,10.24,10.3,52500.0
2010-01-14 09:40:00,10.3,10.32,10.2,10.22,144400.0,10.3,10.32,10.2,10.22,144400.0
2010-01-14 09:50:00,10.21,10.23,10.13,10.22,39800.0,10.21,10.23,10.13,10.22,39800.0
2010-01-14 10:00:00,10.24,10.3,10.23,10.29,11800.0,10.24,10.3,10.23,10.29,11800.0
2010-01-14 10:10:00,10.3,10.31,10.22,10.23,19000.0,10.3,10.31,10.22,10.23,19000.0
2010-01-14 10:20:00,10.22,10.23,10.2,10.21,10100.0,10.22,10.23,10.2,10.21,10100.0
2010-01-14 10:30:00,10.2,10.23,10.18,10.22,45300.0,10.2,10.23,10.18,10.22,45300.0
2010-01-14 10:40:00,10.23,10.25,10.19,10.23,60100.0,10.23,10.25,10.19,10.23,60100.0
2010-01-14 10:50:00,10.24,10.25,10.22,10.25,35300.0,10.24,10.25,10.22,10.25,35300.0
2010-01-14 11:00:00,10.25,10.25,10.22,10.23,18800.0,10.25,10.25,10.22,10.23,18800.0
2010-01-14 11:10:00,10.23,10.25,10.23,10.24,10000.0,10.23,10.25,10.23,10.24,10000.0
2010-01-14 11:20:00,10.24,10.25,10.2,10.2,19400.0,10.24,10.25,10.2,10.2,19400.0
2010-01-14 11:30:00,10.21,10.23,10.2,10.22,7900.0,10.21,10.23,10.2,10.22,7900.0
2010-01-14 11:40:00,10.22,10.23,10.22,10.22,6400.0,10.22,10.23,10.22,10.22,6400.0
2010-01-14 11:50:00,10.22,10.22,10.18,10.19,6400.0,10.22,10.22,10.18,10.19,6400.0
2010-01-14 12:00:00,10.19,10.25,10.18,10.25,13300.0,10.19,10.25,10.18,10.25,13300.0
2010-01-14 12:10:00,10.26,10.28,10.25,10.26,6700.0,10.26,10.28,10.25,10.26,6700.0
2010-01-14 12:20:00,10.25,10.26,10.24,10.26,5100.0,10.25,10.26,10.24,10.26,5100.0
2010-01-14 12:30:00,10.26,10.28,10.25,10.27,8400.0,10.26,10.28,10.25,10.27,8400.0
2010-01-14 12:40:00,10.26,10.29,10.26,10.26,10300.0,10.26,10.29,10.26,10.26,10300.0
2010-01-14 12:50:00,10.25,10.27,10.25,10.27,5400.0,10.25,10.27,10.25,10.27,5400.0
2010-01-14 13:00:00,10.27,10.27,10.26,10.26,5100.0,10.27,10.27,10.26,10.26,5100.0
2010-01-14 13:10:00,10.26,10.27,10.23,10.24,4100.0,10.26,10.27,10.23,10.24,4100.0
2010-01-14 13:20:00,10.24,10.24,10.23,10.23,3200.0,10.24,10.24,10.23,10.23,3200.0
2010-01-14 13:30:00,10.24,10.24,10.23,10.24,2200.0,10.24,10.24,10.23,10.24,2200.0
2010-01-14 13:40:00,10.23,10.24,10.23,10.24,7800.0,10.23,10.24,10.23,10.24,7800.0
2010-01-14 13:50:00,10.23,10.24,10.23,10.23,9100.0,10.23,10.24,10.23,10.23,9100.0
2010-01-14 14:00:00,10.23,10.24,10.23,10.24,5600.0,10.23,10.24,10.23,10.24,5600.0
2010-01-14 14:10:00,10.24,10.24,10.18,10.18,25700.0,10.24,10.24,10.18,10.18,25700.0
2010-01-14 14:20:00,10.19,10.19,10.18,10.18,7300.0,10.19,10.19,10.18,10.18,7300.0
2010-01-14 14:30:00,10.19,10.19,10.18,10.19,4100.0,10.19,10.19,10.18,10.19,4100.0
2010-01-14 14:40:00,10.19,10.19,10.18,10.19,12800.0,10.19,10.19,10.18,10.19,12800.0
2010-01-14 14:50:00,10.19,10.21,10.19,10.19,40100.0,10.19,10.21,10.19,10.19,40100.0
2010-01-14 15:00:00,10.2,10.2,10.19,10.19,25300.0,10.2,10.2,10.19,10.19,25300.0
2010-01-14 15:10:00,10.2,10.21,10.18,10.18,80100.0,10.2,10.21,10.18,10.18,80100.0
2010-01-14 15:20:00,10.18,10.22,10.15,10.16,147400.0,10.18,10.22,10.15,10.16,147400.0
2010-01-14 15:30:00,10.16,10.16,10.12,10.13,163200.0,10.16,10.16,10.12,10.13,163200.0
2010-01-14 15:40:00,10.14,10.18,10.13,10.17,126800.0,10.14,10.18,10.13,10.17,126800.0
2010-01-14 15:50:00,10.17,10.19,10.15,10.15,116400.0,10.17,10.19,10.15,10.15,116400.0
2010-01-15 09:30:00,10.2,10.29,10.08,10.17,115700.0,10.2,10.29,10.08,10.17,115700.0
2010-01-15 09:40:00,10.16,10.17,10.13,10.14,57100.0,10.16,10.17,10.13,10.14,57100.0
2010-01-15 09:50:00,10.14,10.15,10.05,10.07,40700.0,10.14,10.15,10.05,10.07,40700.0
2010-01-15 10:00:00,10.08,10.08,10.0,10.04,74700.0,10.08,10.08,10.0,10.04,74700.0
2010-01-15 10:10:00,10.03,10.09,10.03,10.06,25600.0,10.03,10.09,10.03,10.06,25600.0
2010-01-15 10:20:00,10.06,10.11,10.05,10.1,36900.0,10.06,10.11,10.05,10.1,36900.0
2010-01-15 10:30:00,10.1,10.1,10.04,10.05,23600.0,10.1,10.1,10.04,10.05,23600.0
2010-01-15 10:40:00,10.04,10.1,10.03,10.1,53800.0,10.04,10.1,10.03,10.1,53800.0
2010-01-15 10:50:00,10.11,10.15,10.11,10.15,30300.0,10.11,10.15,10.11,10.15,30300.0
2010-01-15 11:00:00,10.15,10.15,10.12,10.15,43200.0,10.15,10.15,10.12,10.15,43200.0
2010-01-15 11:10:00,10.15,10.17,10.14,10.15,27400.0,10.15,10.17,10.14,10.15,27400.0
2010-01-15 11:20:00,10.15,10.17,10.13,10.16,36600.0,10.15,10.17,10.13,10.16,36600.0
2010-01-15 11:30:00,10.17,10.18,10.15,10.17,39800.0,10.17,10.18,10.15,10.17,39800.0
2010-01-15 11:40:00,10.17,10.18,10.15,10.16,19500.0,10.17,10.18,10.15,10.16,19500.0
2010-01-15 11:50:00,10.16,10.19,10.11,10.13,43300.0,10.16,10.19,10.11,10.13,43300.0
2010-01-15 12:00:00,10.13,10.13,10.12,10.12,10200.0,10.13,10.13,10.12,10.12,10200.0
2010-01-15 12:10:00,10.13,10.13,10.11,10.13,45700.0,10.13,10.13,10.11,10.13,45700.0
2010-01-15 12:20:00,10.13,10.13,10.02,10.02,44200.0,10.13,10.13,10.02,10.02,44200.0
2010-01-15 12:30:00,10.01,10.05,9.99,9.99,66600.0,10.01,10.05,9.99,9.99,66600.0
2010-01-15 12:40:00,10.0,10.0,9.92,9.96,93800.0,10.0,10.0,9.92,9.96,93800.0
2010-01-15 12:50:00,9.96,9.97,9.92,9.97,29300.0,9.96,9.97,9.92,9.97,29300.0
2010-01-15 13:00:00,9.97,9.98,9.96,9.97,38700.0,9.97,9.98,9.96,9.97,38700.0
2010-01-15 13:10:00,9.97,10.0,9.96,10.0,22900.0,9.97,10.0,9.96,10.0,22900.0
2010-01-15 13:20:00,10.0,10.04,10.0,10.04,16900.0,10.0,10.04,10.0,10.04,16900.0
2010-01-15 13:30:00,10.04,10.06,10.03,10.05,7100.0,10.04,10.06,10.03,10.05,7100.0
2010-01-15 13:40:00,10.05,10.06,10.04,10.06,6400.0,10.05,10.06,10.04,10.06,6400.0
2010-01-15 13:50:00,10.06,10.08,10.04,10.05,44000.0,10.06,10.08,10.04,10.05,44000.0
2010-01-15 14:00:00,10.06,10.07,10.05,10.07,17900.0,10.06,10.07,10.05,10.07,17900.0
2010-01-15 14:10:00,10.06,10.06,10.03,10.03,62800.0,10.06,10.06,10.03,10.03,62800.0
2010-01-15 14:20:00,10.03,10.06,10.03,10.03,23200.0,10.03,10.06,10.03,10.03,23200.0
2010-01-15 14:30:00,10.03,10.05,10.02,10.03,34300.0,10.03,10.05,10.02,10.03,34300.0
2010-01-15 14:40:00,10.04,10.04,10.01,10.03,53800.0,10.04,10.04,10.01,10.03,53800.0
2010-01-15 14:50:00,10.03,10.04,10.02,10.03,12300.0,10.03,10.04,10.02,10.03,12300.0
2010-01-15 15:00:00,10.02,10.05,10.02,10.04,88500.0,10.02,10.05,10.02,10.04,88500.0
2010-01-15 15:10:00,10.03,10.07,10.01,10.01,73400.0,10.03,10.07,10.01,10.01,73400.0
2010-01-15 15:20:00,10.02,10.04,10.0,10.02,89800.0,10.02,10.04,10.0,10.02,89800.0
2010-01-15 15:30:00,10.02,10.06,10.02,10.05,54200.0,10.02,10.06,10.02,10.05,54200.0
2010-01-15 15:40:00,10.05,10.07,10.03,10.06,121600.0,10.05,10.07,10.03,10.06,121600.0
2010-01-15 15:50:00,10.05,10.08,10.05,10.07,209600.0,10.05,10.08,10.05,10.07,209600.0
2010-01-19 09:30:00,10.06,10.11,10.03,10.05,120500.0,10.06,10.11,10.03,10.05,120500.0
2010-01-19 09:40:00,10.05,10.14,10.02,10.13,64200.0,10.05,10.14,10.02,10.13,64200.0
2010-01-19 09:50:00,10.14,10.2,10.14,10.18,36600.0,10.14,10.2,10.14,10.18,36600.0
2010-01-19 10:00:00,10.18,10.25,10.18,10.24,44000.0,10.18,10.25,10.18,10.24,44000.0
2010-01-19 10:10:00,10.24,10.24,10.11,10.17,50200.0,10.24,10.24,10.11,10.17,50200.0
2010-01-19 10:20:00,10.17,10.17,10.13,10.14,43600.0,10.17,10.17,10.13,10.14,43600.0
2010-01-19 10:30:00,10.14,10.16,10.05,10.06,129200.0,10.14,10.16,10.05,10.06,129200.0
2010-01-19 10:40:00,10.06,10.13,10.06,10.12,51400.0,10.06,10.13,10.06,10.12,51400.0
2010-01-19 10:50:00,10.12,10.14,10.05,10.07,112700.0,10.12,10.14,10.05,10.07,112700.0
2010-01-19 11:00:00,10.06,10.09,10.06,10.09,147500.0,10.06,10.09,10.06,10.09,147500.0
2010-01-19 11:10:00,10.08,10.09,10.04,10.04,71400.0,10.08,10.09,10.04,10.04,71400.0
2010-01-19 11:20:00,10.04,10.09,10.03,10.04,72300.0,10.04,10.09,10.03,10.04,72300.0
2010-01-19 11:30:00,10.04,10.07,10.02,10.02,51400.0,10.04,10.07,10.02,10.02,51400.0
2010-01-19 11:40:00,10.02,10.03,10.0,10.0,31000.0,10.02,10.03,10.0,10.0,31000.0
2010-01-19 11:50:00,10.01,10.01,10.0,10.0,18200.0,10.01,10.01,10.0,10.0,18200.0
2010-01-19 12:00:00,10.0,10.01,9.96,9.98,66400.0,10.0,10.01,9.96,9.98,66400.0
2010-01-19 12:10:00,9.98,10.02,9.97,10.0,102200.0,9.98,10.02,9.97,10.0,102200.0
2010-01-19 12:20:00,10.01,10.01,9.98,10.0,120900.0,10.01,10.01,9.98,10.0,120900.0
2010-01-19 12:30:00,10.0,10.01,10.0,10.0,34800.0,10.0,10.01,10.0,10.0,34800.0
2010-01-19 12:40:00,10.01,10.01,9.96,9.96,92900.0,10.01,10.01,9.96,9.96,92900.0
2010-01-19 12:50:00,9.96,9.97,9.83,9.85,561000.0,9.96,9.97,9.83,9.85,561000.0
2010-01-19 13:00:00,9.86,9.87,9.85,9.85,63500.0,9.86,9.87,9.85,9.85,63500.0
2010-01-19 13:10:00,9.86,9.87,9.85,9.87,17400.0,9.86,9.87,9.85,9.87,17400.0
2010-01-19 13:20:00,9.87,9.87,9.85,9.86,84300.0,9.87,9.87,9.85,9.86,84300.0
2010-01-19 13:30:00,9.86,9.89,9.85,9.86,35000.0,9.86,9.89,9.85,9.86,35000.0
2010-01-19 13:40:00,9.85,9.86,9.85,9.86,25700.0,9.85,9.86,9.85,9.86,25700.0
2010-01-19 13:50:00,9.86,9.86,9.83,9.84,117800.0,9.86,9.86,9.83,9.84,117800.0
2010-01-19 14:00:00,9.85,9.92,9.84,9.88,36200.0,9.85,9.92,9.84,9.88,36200.0
2010-01-19 14:10:00,9.87,9.9,9.87,9.9,13200.0,9.87,9.9,9.87,9.9,13200.0
2010-01-19 14:20:00,9.9,9.92,9.9,9.91,25300.0,9.9,9.92,9.9,9.91,25300.0
2010-01-19 14:30:00,9.92,9.92,9.91,9.91,32100.0,9.92,9.92,9.91,9.91,32100.0
2010-01-19 14:40:00,9.92,9.93,9.91,9.93,35800.0,9.92,9.93,9.91,9.93,35800.0
2010-01-19 14:50:00,9.93,9.97,9.93,9.95,52700.0,9.93,9.97,9.93,9.95,52700.0
2010-01-19 15:00:00,9.95,9.95,9.92,9.93,48400.0,9.95,9.95,9.92,9.93,48400.0
2010-01-19 15:10:00,9.93,9.94,9.92,9.93,43300.0,9.93,9.94,9.92,9.93,43300.0
2010-01-19 15:20:00,9.94,9.97,9.93,9.96,41300.0,9.94,9.97,9.93,9.96,41300.0
2010-01-19 15:30:00,9.96,9.96,9.92,9.92,110600.0,9.96,9.96,9.92,9.92,110600.0
2010-01-19 15:40:00,9.93,9.94,9.92,9.94,73900.0,9.93,9.94,9.92,9.94,73900.0
2010-01-19 15:50:00,9.94,9.95,9.93,9.95,190900.0,9.94,9.95,9.93,9.95,190900.0
2010-01-20 09:30:00,9.9,9.98,9.76,9.76,88700.0,9.9,9.98,9.76,9.76,88700.0
2010-01-20 09:40:00,9.77,9.77,9.64,9.66,188400.0,9.77,9.77,9.64,9.66,188400.0
2010-01-20 09:50:00,9.67,9.69,9.64,9.65,68800.0,9.67,9.69,9.64,9.65,68800.0
2010-01-20 10:00:00,9.65,9.67,9.53,9.57,111800.0,9.65,9.67,9.53,9.57,111800.0
2010-01-20 10:10:00,9.57,9.62,9.56,9.62,92500.0,9.57,9.62,9.56,9.62,92500.0
2010-01-20 10:20:00,9.62,9.65,9.58,9.63,98100.0,9.62,9.65,9.58,9.63,98100.0
2010-01-20 10:30:00,9.62,9.66,9.61,9.66,95600.0,9.62,9.66,9.61,9.66,95600.0
2010-01-20 10:40:00,9.66,9.68,9.64,9.66,57200.0,9.66,9.68,9.64,9.66,57200.0
2010-01-20 10:50:00,9.67,9.68,9.64,9.65,92600.0,9.67,9.68,9.64,9.65,92600.0
2010-01-20 11:00:00,9.66,9.68,9.63,9.63,115600.0,9.66,9.68,9.63,9.63,115600.0
2010-01-20 11:10:00,9.63,9.67,9.63,9.67,36600.0,9.63,9.67,9.63,9.67,36600.0
2010-01-20 11:20:00,9.67,9.67,9.61,9.64,34100.0,9.67,9.67,9.61,9.64,34100.0
2010-01-20 11:30:00,9.64,9.7,9.64,9.68,34500.0,9.64,9.7,9.64,9.68,34500.0
2010-01-20 11:40:00,9.68,9.69,9.64,9.66,96400.0,9.68,9.69,9.64,9.66,96400.0
2010-01-20 11:50:00,9.66,9.69,9.64,9.68,78300.0,9.66,9.69,9.64,9.68,78300.0
2010-01-20 12:00:00,9.69,9.69,9.65,9.65,48200.0,9.69,9.69,9.65,9.65,48200.0
2010-01-20 12:10:00,9.65,9.66,9.59,9.59,51800.0,9.65,9.66,9.59,9.59,51800.0
2010-01-20 12:20:00,9.59,9.62,9.57,9.61,89100.0,9.59,9.62,9.57,9.61,89100.0
2010-01-20 12:30:00,9.61,9.62,9.57,9.62,112600.0,9.61,9.62,9.57,9.62,112600.0
2010-01-20 12:40:00,9.62,9.63,9.58,9.62,30400.0,9.62,9.63,9.58,9.62,30400.0
2010-01-20 12:50:00,9.62,9.64,9.58,9.61,168100.0,9.62,9.64,9.58,9.61,168100.0
2010-01-20 13:00:00,9.62,9.64,9.58,9.61,63500.0,9.62,9.64,9.58,9.61,63500.0
2010-01-20 13:10:00,9.61,9.62,9.58,9.61,24100.0,9.61,9.62,9.58,9.61,24100.0
2010-01-20 13:20:00,9.61,9.65,9.61,9.64,27400.0,9.61,9.65,9.61,9.64,27400.0
2010-01-20 13:30:00,9.64,9.67,9.63,9.66,23600.0,9.64,9.67,9.63,9.66,23600.0
2010-01-20 13:40:00,9.66,9.69,9.65,9.69,17400.0,9.66,9.69,9.65,9.69,17400.0
2010-01-20 13:50:00,9.69,9.69,9.66,9.67,67400.0,9.69,9.69,9.66,9.67,67400.0
2010-01-20 14:00:00,9.66,9.69,9.66,9.69,19200.0,9.66,9.69,9.66,9.69,19200.0
2010-01-20 14:10:00,9.69,9.71,9.66,9.67,122600.0,9.69,9.71,9.66,9.67,122600.0
2010-01-20 14:20:00,9.68,9.7,9.64,9.67,87400.0,9.68,9.7,9.64,9.67,87400.0
2010-01-20 14:30:00,9.67,9.74,9.67,9.74,30800.0,9.67,9.74,9.67,9.74,30800.0
2010-01-20 14:40:00,9.74,9.75,9.65,9.69,282800.0,9.74,9.75,9.65,9.69,282800.0
2010-01-20 14:50:00,9.69,9.7,9.6,9.6,423100.0,9.69,9.7,9.6,9.6,423100.0
2010-01-20 15:00:00,9.69,9.7,9.6,9.7,39000.0,9.69,9.7,9.6,9.7,39000.0
2010-01-20 15:10:00,9.7,9.73,9.69,9.72,28800.0,9.7,9.73,9.69,9.72,28800.0
2010-01-20 15:20:00,9.73,9.75,9.71,9.74,41600.0,9.73,9.75,9.71,9.74,41600.0
2010-01-20 15:30:00,9.75,9.75,9.73,9.75,34900.0,9.75,9.75,9.73,9.75,34900.0
2010-01-20 15:40:00,9.75,9.76,9.74,9.75,34400.0,9.75,9.76,9.74,9.75,34400.0
2010-01-20 15:50:00,9.75,9.76,9.74,9.74,148500.0,9.75,9.76,9.74,9.74,148500.0
2010-01-21 09:30:00,9.81,9.89,9.75,9.85,74100.0,9.81,9.89,9.75,9.85,74100.0
2010-01-21 09:40:00,9.85,9.85,9.76,9.79,94100.0,9.85,9.85,9.76,9.79,94100.0
2010-01-21 09:50:00,9.8,9.81,9.75,9.79,64600.0,9.8,9.81,9.75,9.79,64600.0
2010-01-21 10:00:00,9.78,9.81,9.78,9.78,103100.0,9.78,9.81,9.78,9.78,103100.0
2010-01-21 10:10:00,9.79,9.81,9.75,9.8,97900.0,9.79,9.81,9.75,9.8,97900.0
2010-01-21 10:20:00,9.8,9.8,9.47,9.48,163800.0,9.8,9.8,9.47,9.48,163800.0
2010-01-21 10:30:00,9.48,9.5,9.4,9.47,153300.0,9.48,9.5,9.4,9.47,153300.0
2010-01-21 10:40:00,9.46,9.49,9.46,9.48,67600.0,9.46,9.49,9.46,9.48,67600.0
2010-01-21 10:50:00,9.49,9.53,9.47,9.52,63600.0,9.49,9.53,9.47,9.52,63600.0
2010-01-21 11:00:00,9.51,9.58,9.51,9.51,45500.0,9.51,9.58,9.51,9.51,45500.0
2010-01-21 11:10:00,9.52,9.54,9.49,9.49,44700.0,9.52,9.54,9.49,9.49,44700.0
2010-01-21 11:20:00,9.5,9.5,9.45,9.46,37600.0,9.5,9.5,9.45,9.46,37600.0
2010-01-21 11:30:00,9.46,9.49,9.42,9.44,42800.0,9.46,9.49,9.42,9.44,42800.0
2010-01-21 11:40:00,9.44,9.45,9.38,9.41,56100.0,9.44,9.45,9.38,9.41,56100.0
2010-01-21 11:50:00,9.41,9.46,9.39,9.41,46000.0,9.41,9.46,9.39,9.41,46000.0
2010-01-21 12:00:00,9.41,9.47,9.4,9.47,28300.0,9.41,9.47,9.4,9.47,28300.0
2010-01-21 12:10:00,9.47,9.5,9.41,9.41,28300.0,9.47,9.5,9.41,9.41,28300.0
2010-01-21 12:20:00,9.42,9.43,9.41,9.42,50900.0,9.42,9.43,9.41,9.42,50900.0
2010-01-21 12:30:00,9.41,9.44,9.41,9.43,25600.0,9.41,9.44,9.41,9.43,25600.0
2010-01-21 12:40:00,9.42,9.43,9.42,9.42,14000.0,9.42,9.43,9.42,9.42,14000.0
2010-01-21 12:50:00,9.42,9.43,9.4,9.42,36900.0,9.42,9.43,9.4,9.42,36900.0
2010-01-21 13:00:00,9.42,9.43,9.38,9.4,44300.0,9.42,9.43,9.38,9.4,44300.0
2010-01-21 13:10:00,9.41,9.42,9.38,9.38,22200.0,9.41,9.42,9.38,9.38,22200.0
2010-01-21 13:20:00,9.39,9.41,9.38,9.41,33500.0,9.39,9.41,9.38,9.41,33500.0
2010-01-21 13:30:00,9.41,9.44,9.41,9.44,26100.0,9.41,9.44,9.41,9.44,26100.0
2010-01-21 13:40:00,9.44,9.45,9.42,9.44,24800.0,9.44,9.45,9.42,9.44,24800.0
2010-01-21 13:50:00,9.44,9.45,9.42,9.44,18800.0,9.44,9.45,9.42,9.44,18800.0
2010-01-21 14:00:00,9.44,9.44,9.42,9.42,24900.0,9.44,9.44,9.42,9.42,24900.0
2010-01-21 14:10:00,9.43,9.43,9.42,9.43,25900.0,9.43,9.43,9.42,9.43,25900.0
2010-01-21 14:20:00,9.43,9.46,9.42,9.46,25100.0,9.43,9.46,9.42,9.46,25100.0
2010-01-21 14:30:00,9.46,9.46,9.45,9.45,10800.0,9.46,9.46,9.45,9.45,10800.0
2010-01-21 14:40:00,9.46,9.46,9.44,9.45,81200.0,9.46,9.46,9.44,9.45,81200.0
2010-01-21 14:50:00,9.45,9.5,9.44,9.49,47200.0,9.45,9.5,9.44,9.49,47200.0
2010-01-21 15:00:00,9.48,9.5,9.44,9.45,39400.0,9.48,9.5,9.44,9.45,39400.0
2010-01-21 15:10:00,9.46,9.46,9.42,9.43,57400.0,9.46,9.46,9.42,9.43,57400.0
2010-01-21 15:20:00,9.42,9.44,9.4,9.41,91700.0,9.42,9.44,9.4,9.41,91700.0
2010-01-21 15:30:00,9.41,9.44,9.41,9.42,114500.0,9.41,9.44,9.41,9.42,114500.0
2010-01-21 15:40:00,9.43,9.43,9.38,9.39,259200.0,9.43,9.43,9.38,9.39,259200.0
2010-01-21 15:50:00,9.39,9.39,9.36,9.36,165300.0,9.39,9.39,9.36,9.36,165300.0
2010-01-22 09:30:00,9.88,9.88,9.37,9.52,54000.0,9.88,9.88,9.37,9.52,54000.0
2010-01-22 09:40:00,9.52,9.53,9.47,9.5,58700.0,9.52,9.53,9.47,9.5,58700.0
2010-01-22 09:50:00,9.5,9.56,9.46,9.52,79900.0,9.5,9.56,9.46,9.52,79900.0
2010-01-22 10:00:00,9.52,9.53,9.44,9.49,110700.0,9.52,9.53,9.44,9.49,110700.0
2010-01-22 10:10:00,9.49,9.52,9.44,9.44,39200.0,9.49,9.52,9.44,9.44,39200.0
2010-01-22 10:20:00,9.44,9.51,9.41,9.51,62700.0,9.44,9.51,9.41,9.51,62700.0
2010-01-22 10:30:00,9.51,9.52,9.49,9.51,47800.0,9.51,9.52,9.49,9.51,47800.0
2010-01-22 10:40:00,9.51,9.52,9.44,9.44,244300.0,9.51,9.52,9.44,9.44,244300.0
2010-01-22 10:50:00,9.45,9.5,9.45,9.5,32700.0,9.45,9.5,9.45,9.5,32700.0
2010-01-22 11:00:00,9.51,9.52,9.47,9.48,209000.0,9.51,9.52,9.47,9.48,209000.0
2010-01-22 11:10:00,9.47,9.52,9.47,9.52,29000.0,9.47,9.52,9.47,9.52,29000.0
2010-01-22 11:20:00,9.52,9.61,9.51,9.6,57300.0,9.52,9.61,9.51,9.6,57300.0
2010-01-22 11:30:00,9.61,9.61,9.58,9.6,79900.0,9.61,9.61,9.58,9.6,79900.0
2010-01-22 11:40:00,9.6,9.61,9.56,9.56,34200.0,9.6,9.61,9.56,9.56,34200.0
2010-01-22 11:50:00,9.57,9.59,9.55,9.59,43500.0,9.57,9.59,9.55,9.59,43500.0
2010-01-22 12:00:00,9.59,9.59,9.53,9.54,38300.0,9.59,9.59,9.53,9.54,38300.0
2010-01-22 12:10:00,9.55,9.55,9.53,9.55,85700.0,9.55,9.55,9.53,9.55,85700.0
2010-01-22 12:20:00,9.55,9.55,9.54,9.55,12600.0,9.55,9.55,9.54,9.55,12600.0
2010-01-22 12:30:00,9.55,9.55,9.54,9.55,8900.0,9.55,9.55,9.54,9.55,8900.0
2010-01-22 12:40:00,9.55,9.56,9.53,9.53,36400.0,9.55,9.56,9.53,9.53,36400.0
2010-01-22 12:50:00,9.54,9.55,9.53,9.55,16200.0,9.54,9.55,9.53,9.55,16200.0
2010-01-22 13:00:00,9.54,9.55,9.54,9.55,8400.0,9.54,9.55,9.54,9.55,8400.0
2010-01-22 13:10:00,9.54,9.55,9.54,9.55,8800.0,9.54,9.55,9.54,9.55,8800.0
2010-01-22 13:20:00,9.54,9.55,9.49,9.49,77600.0,9.54,9.55,9.49,9.49,77600.0
2010-01-22 13:30:00,9.49,9.5,9.47,9.48,17100.0,9.49,9.5,9.47,9.48,17100.0
2010-01-22 13:40:00,9.47,9.49,9.46,9.49,28200.0,9.47,9.49,9.46,9.49,28200.0
2010-01-22 13:50:00,9.49,9.51,9.48,9.49,21300.0,9.49,9.51,9.48,9.49,21300.0
2010-01-22 14:00:00,9.49,9.51,9.48,9.5,40100.0,9.49,9.51,9.48,9.5,40100.0
2010-01-22 14:10:00,9.49,9.5,9.46,9.46,61800.0,9.49,9.5,9.46,9.46,61800.0
2010-01-22 14:20:00,9.46,9.48,9.45,9.45,61900.0,9.46,9.48,9.45,9.45,61900.0
2010-01-22 14:30:00,9.45,9.46,9.42,9.43,67400.0,9.45,9.46,9.42,9.43,67400.0
2010-01-22 14:40:00,9.43,9.44,9.4,9.4,82300.0,9.43,9.44,9.4,9.4,82300.0
2010-01-22 14:50:00,9.4,9.41,9.4,9.4,47700.0,9.4,9.41,9.4,9.4,47700.0
2010-01-22 15:00:00,9.4,9.4,9.34,9.35,140800.0,9.4,9.4,9.34,9.35,140800.0
2010-01-22 15:10:00,9.35,9.38,9.3,9.31,105800.0,9.35,9.38,9.3,9.31,105800.0
2010-01-22 15:20:00,9.31,9.33,9.27,9.27,91900.0,9.31,9.33,9.27,9.27,91900.0
2010-01-22 15:30:00,9.28,9.32,9.28,9.28,111300.0,9.28,9.32,9.28,9.28,111300.0
2010-01-22 15:40:00,9.29,9.3,9.25,9.27,152200.0,9.29,9.3,9.25,9.27,152200.0
2010-01-22 15:50:00,9.26,9.29,9.25,9.29,160000.0,9.26,9.29,9.25,9.29,160000.0
2010-01-25 09:30:00,9.3,9.35,9.22,9.24,105800.0,9.3,9.35,9.22,9.24,105800.0
2010-01-25 09:40:00,9.23,9.25,9.21,9.22,182000.0,9.23,9.25,9.21,9.22,182000.0
2010-01-25 09:50:00,9.22,9.24,9.16,9.18,121900.0,9.22,9.24,9.16,9.18,121900.0
2010-01-25 10:00:00,9.18,9.22,9.16,9.19,117600.0,9.18,9.22,9.16,9.19,117600.0
2010-01-25 10:10:00,9.18,9.22,9.17,9.22,105300.0,9.18,9.22,9.17,9.22,105300.0
2010-01-25 10:20:00,9.22,9.23,9.19,9.2,58700.0,9.22,9.23,9.19,9.2,58700.0
2010-01-25 10:30:00,9.21,9.22,9.19,9.21,64800.0,9.21,9.22,9.19,9.21,64800.0
2010-01-25 10:40:00,9.21,9.22,9.15,9.16,142700.0,9.21,9.22,9.15,9.16,142700.0
2010-01-25 10:50:00,9.15,9.16,9.1,9.1,157300.0,9.15,9.16,9.1,9.1,157300.0
2010-01-25 11:00:00,9.1,9.1,8.97,9.01,108000.0,9.1,9.1,8.97,9.01,108000.0
2010-01-25 11:10:00,9.0,9.04,8.97,9.01,291000.0,9.0,9.04,8.97,9.01,291000.0
2010-01-25 11:20:00,9.0,9.07,9.0,9.04,151400.0,9.0,9.07,9.0,9.04,151400.0
2010-01-25 11:30:00,9.04,9.06,9.02,9.04,55300.0,9.04,9.06,9.02,9.04,55300.0
2010-01-25 11:40:00,9.04,9.07,9.02,9.05,67700.0,9.04,9.07,9.02,9.05,67700.0
2010-01-25 11:50:00,9.05,9.11,9.03,9.1,19500.0,9.05,9.11,9.03,9.1,19500.0
2010-01-25 12:00:00,9.1,9.14,9.1,9.14,41200.0,9.1,9.14,9.1,9.14,41200.0
2010-01-25 12:10:00,9.13,9.14,9.09,9.1,138700.0,9.13,9.14,9.09,9.1,138700.0
2010-01-25 12:20:00,9.1,9.11,9.08,9.08,71100.0,9.1,9.11,9.08,9.08,71100.0
2010-01-25 12:30:00,9.08,9.09,9.07,9.08,44500.0,9.08,9.09,9.07,9.08,44500.0
2010-01-25 12:40:00,9.08,9.11,9.07,9.08,40000.0,9.08,9.11,9.07,9.08,40000.0
2010-01-25 12:50:00,9.08,9.09,9.08,9.08,18900.0,9.08,9.09,9.08,9.08,18900.0
2010-01-25 13:00:00,9.09,9.11,9.08,9.09,29600.0,9.09,9.11,9.08,9.09,29600.0
2010-01-25 13:10:00,9.1,9.1,9.09,9.09,21900.0,9.1,9.1,9.09,9.09,21900.0
2010-01-25 13:20:00,9.09,9.16,9.09,9.15,30800.0,9.09,9.16,9.09,9.15,30800.0
2010-01-25 13:30:00,9.15,9.16,9.12,9.15,32100.0,9.15,9.16,9.12,9.15,32100.0
2010-01-25 13:40:00,9.15,9.2,9.14,9.2,42100.0,9.15,9.2,9.14,9.2,42100.0
2010-01-25 13:50:00,9.2,9.21,9.19,9.21,32900.0,9.2,9.21,9.19,9.21,32900.0
2010-01-25 14:00:00,9.21,9.21,9.19,9.2,37600.0,9.21,9.21,9.19,9.2,37600.0
2010-01-25 14:10:00,9.2,9.23,9.19,9.23,33000.0,9.2,9.23,9.19,9.23,33000.0
2010-01-25 14:20:00,9.23,9.25,9.21,9.23,59500.0,9.23,9.25,9.21,9.23,59500.0
2010-01-25 14:30:00,9.23,9.24,9.22,9.23,61800.0,9.23,9.24,9.22,9.23,61800.0
2010-01-25 14:40:00,9.22,9.25,9.22,9.24,52900.0,9.22,9.25,9.22,9.24,52900.0
2010-01-25 14:50:00,9.24,9.25,9.24,9.25,45100.0,9.24,9.25,9.24,9.25,45100.0
2010-01-25 15:00:00,9.24,9.25,9.2,9.2,52100.0,9.24,9.25,9.2,9.2,52100.0
2010-01-25 15:10:00,9.2,9.21,9.2,9.21,47700.0,9.2,9.21,9.2,9.21,47700.0
2010-01-25 15:20:00,9.21,9.21,9.2,9.2,71100.0,9.21,9.21,9.2,9.2,71100.0
2010-01-25 15:30:00,9.2,9.21,9.19,9.19,94600.0,9.2,9.21,9.19,9.19,94600.0
2010-01-25 15:40:00,9.2,9.2,9.13,9.14,121600.0,9.2,9.2,9.13,9.14,121600.0
2010-01-25 15:50:00,9.14,9.18,9.12,9.12,215700.0,9.14,9.18,9.12,9.12,215700.0
2010-01-26 09:30:00,9.06,9.19,9.06,9.15,80700.0,9.06,9.19,9.06,9.15,80700.0
2010-01-26 09:40:00,9.15,9.19,9.14,9.18,68300.0,9.15,9.19,9.14,9.18,68300.0
2010-01-26 09:50:00,9.18,9.18,9.12,9.15,29800.0,9.18,9.18,9.12,9.15,29800.0
2010-01-26 10:00:00,9.16,9.25,9.14,9.22,138700.0,9.16,9.25,9.14,9.22,138700.0
2010-01-26 10:10:00,9.22,9.25,9.16,9.19,121000.0,9.22,9.25,9.16,9.19,121000.0
2010-01-26 10:20:00,9.19,9.22,9.17,9.18,87400.0,9.19,9.22,9.17,9.18,87400.0
2010-01-26 10:30:00,9.18,9.19,9.17,9.18,39100.0,9.18,9.19,9.17,9.18,39100.0
2010-01-26 10:40:00,9.17,9.21,9.17,9.2,79100.0,9.17,9.21,9.17,9.2,79100.0
2010-01-26 10:50:00,9.2,9.21,9.19,9.21,84200.0,9.2,9.21,9.19,9.21,84200.0
2010-01-26 11:00:00,9.2,9.21,9.18,9.2,65900.0,9.2,9.21,9.18,9.2,65900.0
2010-01-26 11:10:00,9.2,9.21,9.15,9.17,54100.0,9.2,9.21,9.15,9.17,54100.0
2010-01-26 11:20:00,9.17,9.2,9.16,9.19,76400.0,9.17,9.2,9.16,9.19,76400.0
2010-01-26 11:30:00,9.19,9.21,9.18,9.2,71600.0,9.19,9.21,9.18,9.2,71600.0
2010-01-26 11:40:00,9.2,9.22,9.2,9.2,54300.0,9.2,9.22,9.2,9.2,54300.0
2010-01-26 11:50:00,9.2,9.24,9.2,9.2,107000.0,9.2,9.24,9.2,9.2,107000.0
2010-01-26 12:00:00,9.2,9.21,9.2,9.2,25600.0,9.2,9.21,9.2,9.2,25600.0
2010-01-26 12:10:00,9.2,9.22,9.2,9.2,54000.0,9.2,9.22,9.2,9.2,54000.0
2010-01-26 12:20:00,9.2,9.21,9.2,9.2,24300.0,9.2,9.21,9.2,9.2,24300.0
2010-01-26 12:30:00,9.2,9.24,9.2,9.23,44600.0,9.2,9.24,9.2,9.23,44600.0
2010-01-26 12:40:00,9.23,9.24,9.22,9.22,28200.0,9.23,9.24,9.22,9.22,28200.0
2010-01-26 12:50:00,9.23,9.23,9.22,9.23,8600.0,9.23,9.23,9.22,9.23,8600.0
2010-01-26 13:00:00,9.22,9.23,9.21,9.22,39800.0,9.22,9.23,9.21,9.22,39800.0
2010-01-26 13:10:00,9.22,9.25,9.21,9.22,86500.0,9.22,9.25,9.21,9.22,86500.0
2010-01-26 13:20:00,9.21,9.21,9.19,9.19,11600.0,9.21,9.21,9.19,9.19,11600.0
2010-01-26 13:30:00,9.19,9.23,9.18,9.22,23900.0,9.19,9.23,9.18,9.22,23900.0
2010-01-26 13:40:00,9.22,9.23,9.21,9.23,18300.0,9.22,9.23,9.21,9.23,18300.0
2010-01-26 13:50:00,9.24,9.27,9.24,9.27,18600.0,9.24,9.27,9.24,9.27,18600.0
2010-01-26 14:00:00,9.26,9.26,9.22,9.24,46500.0,9.26,9.26,9.22,9.24,46500.0
2010-01-26 14:10:00,9.24,9.26,9.24,9.24,52300.0,9.24,9.26,9.24,9.24,52300.0
2010-01-26 14:20:00,9.24,9.27,9.24,9.24,36700.0,9.24,9.27,9.24,9.24,36700.0
2010-01-26 14:30:00,9.25,9.27,9.24,9.26,40000.0,9.25,9.27,9.24,9.26,40000.0
2010-01-26 14:40:00,9.26,9.27,9.25,9.27,49500.0,9.26,9.27,9.25,9.27,49500.0
2010-01-26 14:50:00,9.27,9.27,9.22,9.25,174200.0,9.27,9.27,9.22,9.25,174200.0
2010-01-26 15:00:00,9.25,9.29,9.24,9.25,61900.0,9.25,9.29,9.24,9.25,61900.0
2010-01-26 15:10:00,9.25,9.26,9.24,9.24,23700.0,9.25,9.26,9.24,9.24,23700.0
2010-01-26 15:20:00,9.24,9.24,9.19,9.22,60000.0,9.24,9.24,9.19,9.22,60000.0
2010-01-26 15:30:00,9.21,9.25,9.18,9.18,76600.0,9.21,9.25,9.18,9.18,76600.0
2010-01-26 15:40:00,9.19,9.2,9.17,9.18,146800.0,9.19,9.2,9.17,9.18,146800.0
2010-01-26 15:50:00,9.17,9.21,9.16,9.2,105400.0,9.17,9.21,9.16,9.2,105400.0
2010-01-27 09:30:00,9.15,9.28,9.13,9.24,53400.0,9.15,9.28,9.13,9.24,53400.0
2010-01-27 09:40:00,9.24,9.28,9.2,9.22,89000.0,9.24,9.28,9.2,9.22,89000.0
2010-01-27 09:50:00,9.21,9.29,9.2,9.28,35600.0,9.21,9.29,9.2,9.28,35600.0
2010-01-27 10:00:00,9.27,9.28,9.2,9.24,90300.0,9.27,9.28,9.2,9.24,90300.0
2010-01-27 10:10:00,9.24,9.24,9.16,9.21,164000.0,9.24,9.24,9.16,9.21,164000.0
2010-01-27 10:20:00,9.21,9.24,9.2,9.23,59400.0,9.21,9.24,9.2,9.23,59400.0
2010-01-27 10:30:00,9.23,9.25,9.2,9.23,48600.0,9.23,9.25,9.2,9.23,48600.0
2010-01-27 10:40:00,9.23,9.26,9.22,9.26,54800.0,9.23,9.26,9.22,9.26,54800.0
2010-01-27 10:50:00,9.25,9.33,9.23,9.32,108000.0,9.25,9.33,9.23,9.32,108000.0
2010-01-27 11:00:00,9.32,9.32,9.29,9.3,28000.0,9.32,9.32,9.29,9.3,28000.0
2010-01-27 11:10:00,9.29,9.32,9.28,9.32,32800.0,9.29,9.32,9.28,9.32,32800.0
2010-01-27 11:20:00,9.32,9.34,9.28,9.3,51400.0,9.32,9.34,9.28,9.3,51400.0
2010-01-27 11:30:00,9.29,9.32,9.26,9.29,37100.0,9.29,9.32,9.26,9.29,37100.0
2010-01-27 11:40:00,9.29,9.3,9.27,9.27,11000.0,9.29,9.3,9.27,9.27,11000.0
2010-01-27 11:50:00,9.27,9.28,9.26,9.26,15700.0,9.27,9.28,9.26,9.26,15700.0
2010-01-27 12:00:00,9.26,9.32,9.26,9.32,19300.0,9.26,9.32,9.26,9.32,19300.0
2010-01-27 12:10:00,9.31,9.32,9.27,9.27,17600.0,9.31,9.32,9.27,9.27,17600.0
2010-01-27 12:20:00,9.27,9.28,9.25,9.25,27600.0,9.27,9.28,9.25,9.25,27600.0
2010-01-27 12:30:00,9.25,9.26,9.25,9.25,9800.0,9.25,9.26,9.25,9.25,9800.0
2010-01-27 12:40:00,9.25,9.26,9.24,9.24,10200.0,9.25,9.26,9.24,9.24,10200.0
2010-01-27 12:50:00,9.24,9.28,9.22,9.25,68600.0,9.24,9.28,9.22,9.25,68600.0
2010-01-27 13:00:00,9.26,9.27,9.24,9.26,27700.0,9.26,9.27,9.24,9.26,27700.0
2010-01-27 13:10:00,9.27,9.27,9.25,9.25,32300.0,9.27,9.27,9.25,9.25,32300.0
2010-01-27 13:20:00,9.25,9.26,9.25,9.25,5300.0,9.25,9.26,9.25,9.25,5300.0
2010-01-27 13:30:00,9.25,9.28,9.25,9.25,20100.0,9.25,9.28,9.25,9.25,20100.0
2010-01-27 13:40:00,9.25,9.26,9.25,9.25,25100.0,9.25,9.26,9.25,9.25,25100.0
2010-01-27 13:50:00,9.25,9.26,9.25,9.25,8400.0,9.25,9.26,9.25,9.25,8400.0
2010-01-27 14:00:00,9.25,9.26,9.25,9.25,14600.0,9.25,9.26,9.25,9.25,14600.0
2010-01-27 14:10:00,9.26,9.34,9.25,9.33,46100.0,9.26,9.34,9.25,9.33,46100.0
2010-01-27 14:20:00,9.34,9.36,9.25,9.27,56600.0,9.34,9.36,9.25,9.27,56600.0
2010-01-27 14:30:00,9.27,9.32,9.25,9.31,31200.0,9.27,9.32,9.25,9.31,31200.0
2010-01-27 14:40:00,9.31,9.36,9.31,9.32,27000.0,9.31,9.36,9.31,9.32,27000.0
2010-01-27 14:50:00,9.32,9.33,9.27,9.31,67900.0,9.32,9.33,9.27,9.31,67900.0
2010-01-27 15:00:00,9.31,9.32,9.25,9.28,35000.0,9.31,9.32,9.25,9.28,35000.0
2010-01-27 15:10:00,9.28,9.29,9.25,9.28,53100.0,9.28,9.29,9.25,9.28,53100.0
2010-01-27 15:20:00,9.28,9.3,9.27,9.29,78900.0,9.28,9.3,9.27,9.29,78900.0
2010-01-27 15:30:00,9.29,9.36,9.29,9.35,69100.0,9.29,9.36,9.29,9.35,69100.0
2010-01-27 15:40:00,9.35,9.36,9.33,9.35,146200.0,9.35,9.36,9.33,9.35,146200.0
2010-01-27 15:50:00,9.34,9.37,9.33,9.34,116500.0,9.34,9.37,9.33,9.34,116500.0
2010-01-28 09:30:00,9.34,9.42,9.27,9.34,44200.0,9.34,9.42,9.27,9.34,44200.0
2010-01-28 09:40:00,9.32,9.4,9.29,9.37,62800.0,9.32,9.4,9.29,9.37,62800.0
2010-01-28 09:50:00,9.36,9.42,9.35,9.4,71400.0,9.36,9.42,9.35,9.4,71400.0
2010-01-28 10:00:00,9.41,9.41,9.3,9.32,57300.0,9.41,9.41,9.3,9.32,57300.0
2010-01-28 10:10:00,9.31,9.32,9.24,9.28,47600.0,9.31,9.32,9.24,9.28,47600.0
2010-01-28 10:20:00,9.29,9.31,9.21,9.23,39400.0,9.29,9.31,9.21,9.23,39400.0
2010-01-28 10:30:00,9.23,9.34,9.23,9.33,21400.0,9.23,9.34,9.23,9.33,21400.0
2010-01-28 10:40:00,9.34,9.34,9.26,9.27,31600.0,9.34,9.34,9.26,9.27,31600.0
2010-01-28 10:50:00,9.26,9.29,9.23,9.26,33000.0,9.26,9.29,9.23,9.26,33000.0
2010-01-28 11:00:00,9.26,9.27,9.18,9.22,56600.0,9.26,9.27,9.18,9.22,56600.0
2010-01-28 11:10:00,9.22,9.26,9.17,9.19,58300.0,9.22,9.26,9.17,9.19,58300.0
2010-01-28 11:20:00,9.19,9.2,9.14,9.14,35600.0,9.19,9.2,9.14,9.14,35600.0
2010-01-28 11:30:00,9.14,9.18,9.08,9.18,75800.0,9.14,9.18,9.08,9.18,75800.0
2010-01-28 11:40:00,9.18,9.19,9.12,9.14,48600.0,9.18,9.19,9.12,9.14,48600.0
2010-01-28 11:50:00,9.14,9.19,9.13,9.15,12700.0,9.14,9.19,9.13,9.15,12700.0
2010-01-28 12:00:00,9.15,9.22,9.14,9.22,53000.0,9.15,9.22,9.14,9.22,53000.0
2010-01-28 12:10:00,9.21,9.27,9.18,9.22,320100.0,9.21,9.27,9.18,9.22,320100.0
2010-01-28 12:20:00,9.21,9.23,9.2,9.21,55300.0,9.21,9.23,9.2,9.21,55300.0
2010-01-28 12:30:00,9.2,9.24,9.2,9.22,16200.0,9.2,9.24,9.2,9.22,16200.0
2010-01-28 12:40:00,9.22,9.24,9.2,9.24,23900.0,9.22,9.24,9.2,9.24,23900.0
2010-01-28 12:50:00,9.24,9.26,9.22,9.25,16400.0,9.24,9.26,9.22,9.25,16400.0
2010-01-28 13:00:00,9.26,9.27,9.24,9.27,10900.0,9.26,9.27,9.24,9.27,10900.0
2010-01-28 13:10:00,9.26,9.27,9.26,9.26,5900.0,9.26,9.27,9.26,9.26,5900.0
2010-01-28 13:20:00,9.26,9.29,9.25,9.25,14200.0,9.26,9.29,9.25,9.25,14200.0
2010-01-28 13:30:00,9.25,9.26,9.25,9.25,8500.0,9.25,9.26,9.25,9.25,8500.0
2010-01-28 13:40:00,9.26,9.29,9.26,9.27,14100.0,9.26,9.29,9.26,9.27,14100.0
2010-01-28 13:50:00,9.27,9.32,9.27,9.28,28600.0,9.27,9.32,9.27,9.28,28600.0
2010-01-28 14:00:00,9.28,9.3,9.27,9.29,21500.0,9.28,9.3,9.27,9.29,21500.0
2010-01-28 14:10:00,9.29,9.3,9.26,9.26,51000.0,9.29,9.3,9.26,9.26,51000.0
2010-01-28 14:20:00,9.26,9.3,9.26,9.3,42900.0,9.26,9.3,9.26,9.3,42900.0
2010-01-28 14:30:00,9.3,9.3,9.25,9.25,16200.0,9.3,9.3,9.25,9.25,16200.0
2010-01-28 14:40:00,9.26,9.26,9.25,9.25,26700.0,9.26,9.26,9.25,9.25,26700.0
2010-01-28 14:50:00,9.26,9.28,9.25,9.26,30500.0,9.26,9.28,9.25,9.26,30500.0
2010-01-28 15:00:00,9.26,9.3,9.25,9.29,45400.0,9.26,9.3,9.25,9.29,45400.0
2010-01-28 15:10:00,9.29,9.33,9.25,9.29,45100.0,9.29,9.33,9.25,9.29,45100.0
2010-01-28 15:20:00,9.3,9.34,9.29,9.31,58700.0,9.3,9.34,9.29,9.31,58700.0
2010-01-28 15:30:00,9.32,9.34,9.29,9.34,21600.0,9.32,9.34,9.29,9.34,21600.0
2010-01-28 15:40:00,9.34,9.34,9.25,9.25,82800.0,9.34,9.34,9.25,9.25,82800.0
2010-01-28 15:50:00,9.26,9.28,9.23,9.27,126000.0,9.26,9.28,9.23,9.27,126000.0
2010-01-29 09:30:00,9.75,9.75,9.59,9.6,315100.0,9.75,9.75,9.59,9.6,315100.0
2010-01-29 09:40:00,9.6,9.61,9.56,9.6,242700.0,9.6,9.61,9.56,9.6,242700.0
2010-01-29 09:50:00,9.61,9.61,9.55,9.59,203400.0,9.61,9.61,9.55,9.59,203400.0
2010-01-29 10:00:00,9.59,9.62,9.57,9.59,117400.0,9.59,9.62,9.57,9.59,117400.0
2010-01-29 10:10:00,9.59,9.61,9.57,9.6,66400.0,9.59,9.61,9.57,9.6,66400.0
2010-01-29 10:20:00,9.6,9.62,9.57,9.59,366000.0,9.6,9.62,9.57,9.59,366000.0
2010-01-29 10:30:00,9.6,9.61,9.59,9.61,87200.0,9.6,9.61,9.59,9.61,87200.0
2010-01-29 10:40:00,9.61,9.61,9.59,9.6,66100.0,9.61,9.61,9.59,9.6,66100.0
2010-01-29 10:50:00,9.6,9.6,9.56,9.57,72400.0,9.6,9.6,9.56,9.57,72400.0
2010-01-29 11:00:00,9.58,9.58,9.42,9.43,235000.0,9.58,9.58,9.42,9.43,235000.0
2010-01-29 11:10:00,9.43,9.43,9.3,9.35,184000.0,9.43,9.43,9.3,9.35,184000.0
2010-01-29 11:20:00,9.36,9.36,9.28,9.33,87200.0,9.36,9.36,9.28,9.33,87200.0
2010-01-29 11:30:00,9.33,9.34,9.28,9.32,71300.0,9.33,9.34,9.28,9.32,71300.0
2010-01-29 11:40:00,9.33,9.38,9.32,9.37,58900.0,9.33,9.38,9.32,9.37,58900.0
2010-01-29 11:50:00,9.38,9.42,9.35,9.36,55200.0,9.38,9.42,9.35,9.36,55200.0
2010-01-29 12:00:00,9.35,9.4,9.35,9.37,35400.0,9.35,9.4,9.35,9.37,35400.0
2010-01-29 12:10:00,9.37,9.42,9.36,9.42,42700.0,9.37,9.42,9.36,9.42,42700.0
2010-01-29 12:20:00,9.42,9.43,9.41,9.42,13000.0,9.42,9.43,9.41,9.42,13000.0
2010-01-29 12:30:00,9.43,9.44,9.4,9.44,37100.0,9.43,9.44,9.4,9.44,37100.0
2010-01-29 12:40:00,9.43,9.44,9.42,9.43,62200.0,9.43,9.44,9.42,9.43,62200.0
2010-01-29 12:50:00,9.44,9.47,9.43,9.47,38100.0,9.44,9.47,9.43,9.47,38100.0
2010-01-29 13:00:00,9.47,9.52,9.47,9.48,75400.0,9.47,9.52,9.47,9.48,75400.0
2010-01-29 13:10:00,9.48,9.5,9.47,9.5,34800.0,9.48,9.5,9.47,9.5,34800.0
2010-01-29 13:20:00,9.49,9.5,9.49,9.5,10300.0,9.49,9.5,9.49,9.5,10300.0
2010-01-29 13:30:00,9.5,9.5,9.47,9.48,34000.0,9.5,9.5,9.47,9.48,34000.0
2010-01-29 13:40:00,9.47,9.48,9.46,9.46,72800.0,9.47,9.48,9.46,9.46,72800.0
2010-01-29 13:50:00,9.47,9.48,9.45,9.48,78700.0,9.47,9.48,9.45,9.48,78700.0
2010-01-29 14:00:00,9.48,9.48,9.45,9.47,22200.0,9.48,9.48,9.45,9.47,22200.0
2010-01-29 14:10:00,9.47,9.48,9.45,9.46,32400.0,9.47,9.48,9.45,9.46,32400.0
2010-01-29 14:20:00,9.46,9.46,9.4,9.4,32800.0,9.46,9.46,9.4,9.4,32800.0
2010-01-29 14:30:00,9.41,9.41,9.33,9.34,31600.0,9.41,9.41,9.33,9.34,31600.0
2010-01-29 14:40:00,9.35,9.35,9.28,9.28,37200.0,9.35,9.35,9.28,9.28,37200.0
2010-01-29 14:50:00,9.28,9.3,9.25,9.28,66100.0,9.28,9.3,9.25,9.28,66100.0
2010-01-29 15:00:00,9.29,9.3,9.26,9.29,50800.0,9.29,9.3,9.26,9.29,50800.0
2010-01-29 15:10:00,9.3,9.3,9.25,9.28,85800.0,9.3,9.3,9.25,9.28,85800.0
2010-01-29 15:20:00,9.29,9.29,9.25,9.26,51500.0,9.29,9.29,9.25,9.26,51500.0
2010-01-29 15:30:00,9.27,9.31,9.25,9.31,91200.0,9.27,9.31,9.25,9.31,91200.0
2010-01-29 15:40:00,9.31,9.34,9.28,9.3,329300.0,9.31,9.34,9.28,9.3,329300.0
2010-01-29 15:50:00,9.29,9.31,9.26,9.28,309200.0,9.29,9.31,9.26,9.28,309200.0
2010-02-01 09:30:00,9.29,9.41,9.29,9.38,42800.0,9.29,9.41,9.29,9.38,42800.0
2010-02-01 09:40:00,9.37,9.41,9.31,9.39,24800.0,9.37,9.41,9.31,9.39,24800.0
2010-02-01 09:50:00,9.4,9.41,9.31,9.31,18100.0,9.4,9.41,9.31,9.31,18100.0
2010-02-01 10:00:00,9.32,9.37,9.3,9.36,52100.0,9.32,9.37,9.3,9.36,52100.0
2010-02-01 10:10:00,9.35,9.41,9.34,9.35,57100.0,9.35,9.41,9.34,9.35,57100.0
2010-02-01 10:20:00,9.35,9.4,9.29,9.29,31100.0,9.35,9.4,9.29,9.29,31100.0
2010-02-01 10:30:00,9.29,9.33,9.29,9.29,66800.0,9.29,9.33,9.29,9.29,66800.0
2010-02-01 10:40:00,9.29,9.31,9.28,9.29,37600.0,9.29,9.31,9.28,9.29,37600.0
2010-02-01 10:50:00,9.28,9.31,9.28,9.28,36300.0,9.28,9.31,9.28,9.28,36300.0
2010-02-01 11:00:00,9.28,9.36,9.28,9.35,60000.0,9.28,9.36,9.28,9.35,60000.0
2010-02-01 11:10:00,9.36,9.36,9.3,9.33,21400.0,9.36,9.36,9.3,9.33,21400.0
2010-02-01 11:20:00,9.33,9.34,9.32,9.32,9900.0,9.33,9.34,9.32,9.32,9900.0
2010-02-01 11:30:00,9.32,9.33,9.29,9.29,35400.0,9.32,9.33,9.29,9.29,35400.0
2010-02-01 11:40:00,9.3,9.3,9.29,9.29,25400.0,9.3,9.3,9.29,9.29,25400.0
2010-02-01 11:50:00,9.29,9.3,9.29,9.29,3600.0,9.29,9.3,9.29,9.29,3600.0
2010-02-01 12:00:00,9.29,9.3,9.29,9.29,25300.0,9.29,9.3,9.29,9.29,25300.0
2010-02-01 12:10:00,9.29,9.31,9.29,9.3,17100.0,9.29,9.31,9.29,9.3,17100.0
2010-02-01 12:20:00,9.31,9.32,9.3,9.32,40100.0,9.31,9.32,9.3,9.32,40100.0
2010-02-01 12:30:00,9.32,9.35,9.32,9.33,35700.0,9.32,9.35,9.32,9.33,35700.0
2010-02-01 12:40:00,9.33,9.38,9.33,9.36,20900.0,9.33,9.38,9.33,9.36,20900.0
2010-02-01 12:50:00,9.36,9.36,9.35,9.35,10400.0,9.36,9.36,9.35,9.35,10400.0
2010-02-01 13:00:00,9.35,9.4,9.35,9.4,33900.0,9.35,9.4,9.35,9.4,33900.0
2010-02-01 13:10:00,9.4,9.41,9.37,9.39,33500.0,9.4,9.41,9.37,9.39,33500.0
2010-02-01 13:20:00,9.38,9.4,9.38,9.38,42100.0,9.38,9.4,9.38,9.38,42100.0
2010-02-01 13:30:00,9.39,9.41,9.38,9.39,50900.0,9.39,9.41,9.38,9.39,50900.0
2010-02-01 13:40:00,9.39,9.4,9.39,9.39,14900.0,9.39,9.4,9.39,9.39,14900.0
2010-02-01 13:50:00,9.4,9.4,9.35,9.36,46200.0,9.4,9.4,9.35,9.36,46200.0
2010-02-01 14:00:00,9.36,9.38,9.35,9.35,27300.0,9.36,9.38,9.35,9.35,27300.0
2010-02-01 14:10:00,9.35,9.36,9.32,9.34,53100.0,9.35,9.36,9.32,9.34,53100.0
2010-02-01 14:20:00,9.35,9.37,9.34,9.36,67200.0,9.35,9.37,9.34,9.36,67200.0
2010-02-01 14:30:00,9.35,9.36,9.33,9.34,84300.0,9.35,9.36,9.33,9.34,84300.0
2010-02-01 14:40:00,9.35,9.35,9.32,9.33,27800.0,9.35,9.35,9.32,9.33,27800.0
2010-02-01 14:50:00,9.33,9.35,9.32,9.34,35800.0,9.33,9.35,9.32,9.34,35800.0
2010-02-01 15:00:00,9.34,9.35,9.33,9.33,38600.0,9.34,9.35,9.33,9.33,38600.0
2010-02-01 15:10:00,9.34,9.35,9.33,9.33,55800.0,9.34,9.35,9.33,9.33,55800.0
2010-02-01 15:20:00,9.34,9.35,9.32,9.34,49400.0,9.34,9.35,9.32,9.34,49400.0
2010-02-01 15:30:00,9.35,9.35,9.32,9.34,73200.0,9.35,9.35,9.32,9.34,73200.0
2010-02-01 15:40:00,9.34,9.35,9.33,9.33,53300.0,9.34,9.35,9.33,9.33,53300.0
2010-02-01 15:50:00,9.33,9.37,9.32,9.34,166300.0,9.33,9.37,9.32,9.34,166300.0
2010-02-02 09:30:00,9.32,9.4,9.31,9.32,54800.0,9.32,9.4,9.31,9.32,54800.0
2010-02-02 09:40:00,9.32,9.32,9.2,9.29,65800.0,9.32,9.32,9.2,9.29,65800.0
2010-02-02 09:50:00,9.28,9.31,9.21,9.22,93000.0,9.28,9.31,9.21,9.22,93000.0
2010-02-02 10:00:00,9.23,9.28,9.2,9.26,54800.0,9.23,9.28,9.2,9.26,54800.0
2010-02-02 10:10:00,9.26,9.34,9.25,9.29,40700.0,9.26,9.34,9.25,9.29,40700.0
2010-02-02 10:20:00,9.28,9.36,9.27,9.29,46300.0,9.28,9.36,9.27,9.29,46300.0
2010-02-02 10:30:00,9.3,9.33,9.26,9.27,57200.0,9.3,9.33,9.26,9.27,57200.0
2010-02-02 10:40:00,9.28,9.29,9.26,9.27,19300.0,9.28,9.29,9.26,9.27,19300.0
2010-02-02 10:50:00,9.27,9.33,9.25,9.31,46800.0,9.27,9.33,9.25,9.31,46800.0
2010-02-02 11:00:00,9.31,9.32,9.24,9.29,29300.0,9.31,9.32,9.24,9.29,29300.0
2010-02-02 11:10:00,9.29,9.3,9.25,9.27,23500.0,9.29,9.3,9.25,9.27,23500.0
2010-02-02 11:20:00,9.27,9.28,9.22,9.23,44900.0,9.27,9.28,9.22,9.23,44900.0
2010-02-02 11:30:00,9.23,9.28,9.22,9.24,26000.0,9.23,9.28,9.22,9.24,26000.0
2010-02-02 11:40:00,9.24,9.27,9.24,9.25,21300.0,9.24,9.27,9.24,9.25,21300.0
2010-02-02 11:50:00,9.25,9.25,9.23,9.24,28300.0,9.25,9.25,9.23,9.24,28300.0
2010-02-02 12:00:00,9.24,9.25,9.22,9.23,16700.0,9.24,9.25,9.22,9.23,16700.0
2010-02-02 12:10:00,9.23,9.24,9.23,9.23,24700.0,9.23,9.24,9.23,9.23,24700.0
2010-02-02 12:20:00,9.23,9.25,9.23,9.23,29800.0,9.23,9.25,9.23,9.23,29800.0
2010-02-02 12:30:00,9.23,9.26,9.23,9.25,46500.0,9.23,9.26,9.23,9.25,46500.0
2010-02-02 12:40:00,9.26,9.27,9.24,9.25,91000.0,9.26,9.27,9.24,9.25,91000.0
2010-02-02 12:50:00,9.25,9.28,9.24,9.26,44100.0,9.25,9.28,9.24,9.26,44100.0
2010-02-02 13:00:00,9.26,9.27,9.25,9.25,11600.0,9.26,9.27,9.25,9.25,11600.0
2010-02-02 13:10:00,9.25,9.26,9.25,9.25,56000.0,9.25,9.26,9.25,9.25,56000.0
2010-02-02 13:20:00,9.25,9.27,9.25,9.27,14900.0,9.25,9.27,9.25,9.27,14900.0
2010-02-02 13:30:00,9.26,9.27,9.25,9.25,45500.0,9.26,9.27,9.25,9.25,45500.0
2010-02-02 13:40:00,9.25,9.34,9.25,9.27,108700.0,9.25,9.34,9.25,9.27,108700.0
2010-02-02 13:50:00,9.27,9.28,9.26,9.26,43900.0,9.27,9.28,9.26,9.26,43900.0
2010-02-02 14:00:00,9.27,9.28,9.26,9.26,33800.0,9.27,9.28,9.26,9.26,33800.0
2010-02-02 14:10:00,9.27,9.29,9.26,9.26,32900.0,9.27,9.29,9.26,9.26,32900.0
2010-02-02 14:20:00,9.26,9.3,9.26,9.27,22800.0,9.26,9.3,9.26,9.27,22800.0
2010-02-02 14:30:00,9.27,9.31,9.27,9.31,20900.0,9.27,9.31,9.27,9.31,20900.0
2010-02-02 14:40:00,9.31,9.32,9.29,9.3,22600.0,9.31,9.32,9.29,9.3,22600.0
2010-02-02 14:50:00,9.3,9.34,9.3,9.32,27200.0,9.3,9.34,9.3,9.32,27200.0
2010-02-02 15:00:00,9.32,9.33,9.29,9.33,53900.0,9.32,9.33,9.29,9.33,53900.0
2010-02-02 15:10:00,9.34,9.36,9.33,9.36,68700.0,9.34,9.36,9.33,9.36,68700.0
2010-02-02 15:20:00,9.36,9.36,9.33,9.35,50800.0,9.36,9.36,9.33,9.35,50800.0
2010-02-02 15:30:00,9.34,9.36,9.34,9.35,48000.0,9.34,9.36,9.34,9.35,48000.0
2010-02-02 15:40:00,9.36,9.36,9.35,9.35,45600.0,9.36,9.36,9.35,9.35,45600.0
2010-02-02 15:50:00,9.35,9.38,9.33,9.34,123600.0,9.35,9.38,9.33,9.34,123600.0
2010-02-03 09:30:00,9.33,9.42,9.33,9.41,153100.0,9.33,9.42,9.33,9.41,153100.0
2010-02-03 09:40:00,9.4,9.56,9.4,9.53,177500.0,9.4,9.56,9.4,9.53,177500.0
2010-02-03 09:50:00,9.53,9.64,9.53,9.61,255700.0,9.53,9.64,9.53,9.61,255700.0
2010-02-03 10:00:00,9.6,9.78,9.59,9.75,238000.0,9.6,9.78,9.59,9.75,238000.0
2010-02-03 10:10:00,9.75,9.82,9.71,9.71,167900.0,9.75,9.82,9.71,9.71,167900.0
2010-02-03 10:20:00,9.71,9.79,9.67,9.75,233400.0,9.71,9.79,9.67,9.75,233400.0
2010-02-03 10:30:00,9.75,9.82,9.73,9.77,197800.0,9.75,9.82,9.73,9.77,197800.0
2010-02-03 10:40:00,9.76,9.77,9.68,9.75,269800.0,9.76,9.77,9.68,9.75,269800.0
2010-02-03 10:50:00,9.75,9.79,9.7,9.76,115700.0,9.75,9.79,9.7,9.76,115700.0
2010-02-03 11:00:00,9.76,9.79,9.75,9.79,57500.0,9.76,9.79,9.75,9.79,57500.0
2010-02-03 11:10:00,9.79,9.79,9.75,9.75,33400.0,9.79,9.79,9.75,9.75,33400.0
2010-02-03 11:20:00,9.76,9.81,9.76,9.77,42200.0,9.76,9.81,9.76,9.77,42200.0
2010-02-03 11:30:00,9.78,9.78,9.71,9.73,89200.0,9.78,9.78,9.71,9.73,89200.0
2010-02-03 11:40:00,9.73,9.74,9.7,9.71,78800.0,9.73,9.74,9.7,9.71,78800.0
2010-02-03 11:50:00,9.7,9.71,9.63,9.65,64400.0,9.7,9.71,9.63,9.65,64400.0
2010-02-03 12:00:00,9.65,9.69,9.62,9.68,127600.0,9.65,9.69,9.62,9.68,127600.0
2010-02-03 12:10:00,9.69,9.74,9.69,9.7,22800.0,9.69,9.74,9.69,9.7,22800.0
2010-02-03 12:20:00,9.71,9.71,9.68,9.7,28300.0,9.71,9.71,9.68,9.7,28300.0
2010-02-03 12:30:00,9.7,9.75,9.7,9.74,26300.0,9.7,9.75,9.7,9.74,26300.0
2010-02-03 12:40:00,9.75,9.76,9.68,9.69,49200.0,9.75,9.76,9.68,9.69,49200.0
2010-02-03 12:50:00,9.7,9.72,9.69,9.69,49800.0,9.7,9.72,9.69,9.69,49800.0
2010-02-03 13:00:00,9.69,9.75,9.69,9.75,115900.0,9.69,9.75,9.69,9.75,115900.0
2010-02-03 13:10:00,9.75,9.75,9.74,9.75,18000.0,9.75,9.75,9.74,9.75,18000.0
2010-02-03 13:20:00,9.74,9.75,9.74,9.75,17800.0,9.74,9.75,9.74,9.75,17800.0
2010-02-03 13:30:00,9.74,9.75,9.73,9.74,27700.0,9.74,9.75,9.73,9.74,27700.0
2010-02-03 13:40:00,9.74,9.75,9.72,9.73,33300.0,9.74,9.75,9.72,9.73,33300.0
2010-02-03 13:50:00,9.73,9.75,9.73,9.74,97600.0,9.73,9.75,9.73,9.74,97600.0
2010-02-03 14:00:00,9.74,9.75,9.73,9.75,61700.0,9.74,9.75,9.73,9.75,61700.0
2010-02-03 14:10:00,9.74,9.75,9.74,9.74,16500.0,9.74,9.75,9.74,9.74,16500.0
2010-02-03 14:20:00,9.74,9.75,9.74,9.74,16800.0,9.74,9.75,9.74,9.74,16800.0
2010-02-03 14:30:00,9.75,9.75,9.71,9.72,88800.0,9.75,9.75,9.71,9.72,88800.0
2010-02-03 14:40:00,9.71,9.72,9.71,9.72,57600.0,9.71,9.72,9.71,9.72,57600.0
2010-02-03 14:50:00,9.72,9.75,9.69,9.74,56700.0,9.72,9.75,9.69,9.74,56700.0
2010-02-03 15:00:00,9.74,9.75,9.72,9.73,102900.0,9.74,9.75,9.72,9.73,102900.0
2010-02-03 15:10:00,9.73,9.75,9.7,9.73,75300.0,9.73,9.75,9.7,9.73,75300.0
2010-02-03 15:20:00,9.74,9.74,9.68,9.7,78200.0,9.74,9.74,9.68,9.7,78200.0
2010-02-03 15:30:00,9.7,9.7,9.69,9.69,58800.0,9.7,9.7,9.69,9.69,58800.0
2010-02-03 15:40:00,9.7,9.7,9.64,9.65,294100.0,9.7,9.7,9.64,9.65,294100.0
2010-02-03 15:50:00,9.65,9.66,9.6,9.61,482500.0,9.65,9.66,9.6,9.61,482500.0
2010-02-04 09:30:00,9.55,9.76,9.55,9.6,39000.0,9.55,9.76,9.55,9.6,39000.0
2010-02-04 09:40:00,9.6,9.6,9.43,9.45,38000.0,9.6,9.6,9.43,9.45,38000.0
2010-02-04 09:50:00,9.45,9.46,9.36,9.37,34700.0,9.45,9.46,9.36,9.37,34700.0
2010-02-04 10:00:00,9.38,9.44,9.37,9.39,37300.0,9.38,9.44,9.37,9.39,37300.0
2010-02-04 10:10:00,9.38,9.4,9.36,9.39,35300.0,9.38,9.4,9.36,9.39,35300.0
2010-02-04 10:20:00,9.4,9.43,9.31,9.34,57200.0,9.4,9.43,9.31,9.34,57200.0
2010-02-04 10:30:00,9.33,9.4,9.32,9.39,56600.0,9.33,9.4,9.32,9.39,56600.0
2010-02-04 10:40:00,9.39,9.39,9.32,9.35,45900.0,9.39,9.39,9.32,9.35,45900.0
2010-02-04 10:50:00,9.36,9.39,9.28,9.3,58900.0,9.36,9.39,9.28,9.3,58900.0
2010-02-04 11:00:00,9.29,9.33,9.27,9.32,28900.0,9.29,9.33,9.27,9.32,28900.0
2010-02-04 11:10:00,9.32,9.32,9.28,9.29,29100.0,9.32,9.32,9.28,9.29,29100.0
2010-02-04 11:20:00,9.3,9.31,9.26,9.3,45600.0,9.3,9.31,9.26,9.3,45600.0
2010-02-04 11:30:00,9.3,9.3,9.25,9.25,19500.0,9.3,9.3,9.25,9.25,19500.0
2010-02-04 11:40:00,9.25,9.26,9.2,9.21,45700.0,9.25,9.26,9.2,9.21,45700.0
2010-02-04 11:50:00,9.21,9.25,9.21,9.23,90800.0,9.21,9.25,9.21,9.23,90800.0
2010-02-04 12:00:00,9.23,9.26,9.21,9.21,62800.0,9.23,9.26,9.21,9.21,62800.0
2010-02-04 12:10:00,9.21,9.25,9.2,9.24,59100.0,9.21,9.25,9.2,9.24,59100.0
2010-02-04 12:20:00,9.25,9.27,9.23,9.23,58000.0,9.25,9.27,9.23,9.23,58000.0
2010-02-04 12:30:00,9.23,9.24,9.21,9.21,18300.0,9.23,9.24,9.21,9.21,18300.0
2010-02-04 12:40:00,9.21,9.23,9.18,9.19,92900.0,9.21,9.23,9.18,9.19,92900.0
2010-02-04 12:50:00,9.18,9.22,9.18,9.21,80700.0,9.18,9.22,9.18,9.21,80700.0
2010-02-04 13:00:00,9.22,9.22,9.2,9.21,19300.0,9.22,9.22,9.2,9.21,19300.0
2010-02-04 13:10:00,9.21,9.26,9.19,9.25,174300.0,9.21,9.26,9.19,9.25,174300.0
2010-02-04 13:20:00,9.25,9.25,9.22,9.25,54800.0,9.25,9.25,9.22,9.25,54800.0
2010-02-04 13:30:00,9.25,9.26,9.24,9.24,64900.0,9.25,9.26,9.24,9.24,64900.0
2010-02-04 13:40:00,9.24,9.27,9.23,9.26,111600.0,9.24,9.27,9.23,9.26,111600.0
2010-02-04 13:50:00,9.27,9.27,9.23,9.24,50600.0,9.27,9.27,9.23,9.24,50600.0
2010-02-04 14:00:00,9.25,9.26,9.23,9.26,38500.0,9.25,9.26,9.23,9.26,38500.0
2010-02-04 14:10:00,9.25,9.27,9.25,9.25,34800.0,9.25,9.27,9.25,9.25,34800.0
2010-02-04 14:20:00,9.25,9.27,9.25,9.25,35600.0,9.25,9.27,9.25,9.25,35600.0
2010-02-04 14:30:00,9.25,9.26,9.24,9.25,36600.0,9.25,9.26,9.24,9.25,36600.0
2010-02-04 14:40:00,9.25,9.26,9.24,9.25,36200.0,9.25,9.26,9.24,9.25,36200.0
2010-02-04 14:50:00,9.26,9.26,9.22,9.23,45200.0,9.26,9.26,9.22,9.23,45200.0
2010-02-04 15:00:00,9.22,9.23,9.2,9.2,30100.0,9.22,9.23,9.2,9.2,30100.0
2010-02-04 15:10:00,9.2,9.21,9.16,9.16,45800.0,9.2,9.21,9.16,9.16,45800.0
2010-02-04 15:20:00,9.17,9.2,9.15,9.19,94300.0,9.17,9.2,9.15,9.19,94300.0
2010-02-04 15:30:00,9.19,9.21,9.17,9.2,92000.0,9.19,9.21,9.17,9.2,92000.0
2010-02-04 15:40:00,9.2,9.27,9.2,9.26,122100.0,9.2,9.27,9.2,9.26,122100.0
2010-02-04 15:50:00,9.26,9.29,9.24,9.25,305900.0,9.26,9.29,9.24,9.25,305900.0
2010-02-05 09:30:00,9.27,9.35,9.18,9.23,148300.0,9.27,9.35,9.18,9.23,148300.0
2010-02-05 09:40:00,9.22,9.25,9.16,9.18,72000.0,9.22,9.25,9.16,9.18,72000.0
2010-02-05 09:50:00,9.17,9.17,9.11,9.13,40500.0,9.17,9.17,9.11,9.13,40500.0
2010-02-05 10:00:00,9.13,9.16,9.1,9.13,45000.0,9.13,9.16,9.1,9.13,45000.0
2010-02-05 10:10:00,9.14,9.17,9.1,9.11,124000.0,9.14,9.17,9.1,9.11,124000.0
2010-02-05 10:20:00,9.11,9.17,9.1,9.14,91500.0,9.11,9.17,9.1,9.14,91500.0
2010-02-05 10:30:00,9.15,9.19,9.12,9.15,151700.0,9.15,9.19,9.12,9.15,151700.0
2010-02-05 10:40:00,9.16,9.17,9.13,9.14,118800.0,9.16,9.17,9.13,9.14,118800.0
2010-02-05 10:50:00,9.14,9.16,9.12,9.13,68500.0,9.14,9.16,9.12,9.13,68500.0
2010-02-05 11:00:00,9.16,9.18,9.11,9.15,36900.0,9.16,9.18,9.11,9.15,36900.0
2010-02-05 11:10:00,9.15,9.21,9.15,9.17,53600.0,9.15,9.21,9.15,9.17,53600.0
2010-02-05 11:20:00,9.17,9.21,9.14,9.15,50000.0,9.17,9.21,9.14,9.15,50000.0
2010-02-05 11:30:00,9.15,9.17,9.12,9.12,29900.0,9.15,9.17,9.12,9.12,29900.0
2010-02-05 11:40:00,9.12,9.16,9.1,9.15,53900.0,9.12,9.16,9.1,9.15,53900.0
2010-02-05 11:50:00,9.15,9.18,9.13,9.14,31500.0,9.15,9.18,9.13,9.14,31500.0
2010-02-05 12:00:00,9.14,9.18,9.14,9.18,17700.0,9.14,9.18,9.14,9.18,17700.0
2010-02-05 12:10:00,9.17,9.22,9.15,9.2,17200.0,9.17,9.22,9.15,9.2,17200.0
2010-02-05 12:20:00,9.2,9.21,9.18,9.19,16000.0,9.2,9.21,9.18,9.19,16000.0
2010-02-05 12:30:00,9.2,9.2,9.14,9.14,28000.0,9.2,9.2,9.14,9.14,28000.0
2010-02-05 12:40:00,9.14,9.19,9.13,9.15,29900.0,9.14,9.19,9.13,9.15,29900.0
2010-02-05 12:50:00,9.15,9.18,9.13,9.17,38200.0,9.15,9.18,9.13,9.17,38200.0
2010-02-05 13:00:00,9.17,9.18,9.16,9.16,29200.0,9.17,9.18,9.16,9.16,29200.0
2010-02-05 13:10:00,9.16,9.19,9.16,9.17,47900.0,9.16,9.19,9.16,9.17,47900.0
2010-02-05 13:20:00,9.17,9.18,9.14,9.16,38300.0,9.17,9.18,9.14,9.16,38300.0
2010-02-05 13:30:00,9.16,9.18,9.1,9.11,44800.0,9.16,9.18,9.1,9.11,44800.0
2010-02-05 13:40:00,9.11,9.13,9.1,9.12,51500.0,9.11,9.13,9.1,9.12,51500.0
2010-02-05 13:50:00,9.12,9.12,9.1,9.1,72300.0,9.12,9.12,9.1,9.1,72300.0
2010-02-05 14:00:00,9.1,9.15,9.09,9.14,29400.0,9.1,9.15,9.09,9.14,29400.0
2010-02-05 14:10:00,9.13,9.18,9.12,9.17,16700.0,9.13,9.18,9.12,9.17,16700.0
2010-02-05 14:20:00,9.17,9.17,9.13,9.13,12000.0,9.17,9.17,9.13,9.13,12000.0
2010-02-05 14:30:00,9.14,9.16,9.13,9.13,70000.0,9.14,9.16,9.13,9.13,70000.0
2010-02-05 14:40:00,9.14,9.19,9.14,9.18,49300.0,9.14,9.19,9.14,9.18,49300.0
2010-02-05 14:50:00,9.19,9.24,9.17,9.22,127700.0,9.19,9.24,9.17,9.22,127700.0
2010-02-05 15:00:00,9.22,9.3,9.21,9.28,124600.0,9.22,9.3,9.21,9.28,124600.0
2010-02-05 15:10:00,9.28,9.32,9.23,9.27,106400.0,9.28,9.32,9.23,9.27,106400.0
2010-02-05 15:20:00,9.27,9.31,9.24,9.24,73300.0,9.27,9.31,9.24,9.24,73300.0
2010-02-05 15:30:00,9.25,9.29,9.23,9.27,132700.0,9.25,9.29,9.23,9.27,132700.0
2010-02-05 15:40:00,9.27,9.28,9.2,9.2,108500.0,9.27,9.28,9.2,9.2,108500.0
2010-02-05 15:50:00,9.21,9.29,9.2,9.29,147200.0,9.21,9.29,9.2,9.29,147200.0
2010-02-08 09:30:00,9.33,9.39,9.2,9.28,42100.0,9.33,9.39,9.2,9.28,42100.0
2010-02-08 09:40:00,9.27,9.3,9.18,9.18,44300.0,9.27,9.3,9.18,9.18,44300.0
2010-02-08 09:50:00,9.19,9.26,9.19,9.25,24300.0,9.19,9.26,9.19,9.25,24300.0
2010-02-08 10:00:00,9.25,9.28,9.2,9.28,30800.0,9.25,9.28,9.2,9.28,30800.0
2010-02-08 10:10:00,9.28,9.34,9.27,9.29,24400.0,9.28,9.34,9.27,9.29,24400.0
2010-02-08 10:20:00,9.3,9.36,9.27,9.36,31800.0,9.3,9.36,9.27,9.36,31800.0
2010-02-08 10:30:00,9.35,9.38,9.31,9.33,24000.0,9.35,9.38,9.31,9.33,24000.0
2010-02-08 10:40:00,9.33,9.4,9.33,9.34,39100.0,9.33,9.4,9.33,9.34,39100.0
2010-02-08 10:50:00,9.35,9.39,9.34,9.35,53100.0,9.35,9.39,9.34,9.35,53100.0
2010-02-08 11:00:00,9.35,9.37,9.31,9.34,30000.0,9.35,9.37,9.31,9.34,30000.0
2010-02-08 11:10:00,9.34,9.35,9.32,9.34,12400.0,9.34,9.35,9.32,9.34,12400.0
2010-02-08 11:20:00,9.33,9.38,9.32,9.35,17100.0,9.33,9.38,9.32,9.35,17100.0
2010-02-08 11:30:00,9.37,9.37,9.35,9.35,21200.0,9.37,9.37,9.35,9.35,21200.0
2010-02-08 11:40:00,9.35,9.38,9.34,9.37,18800.0,9.35,9.38,9.34,9.37,18800.0
2010-02-08 11:50:00,9.36,9.38,9.31,9.36,28300.0,9.36,9.38,9.31,9.36,28300.0
2010-02-08 12:00:00,9.37,9.38,9.33,9.36,20100.0,9.37,9.38,9.33,9.36,20100.0
2010-02-08 12:10:00,9.36,9.42,9.35,9.42,39300.0,9.36,9.42,9.35,9.42,39300.0
2010-02-08 12:20:00,9.42,9.47,9.39,9.47,40100.0,9.42,9.47,9.39,9.47,40100.0
2010-02-08 12:30:00,9.46,9.51,9.44,9.46,52500.0,9.46,9.51,9.44,9.46,52500.0
2010-02-08 12:40:00,9.46,9.5,9.46,9.48,24300.0,9.46,9.5,9.46,9.48,24300.0
2010-02-08 12:50:00,9.48,9.54,9.48,9.5,29100.0,9.48,9.54,9.48,9.5,29100.0
2010-02-08 13:00:00,9.5,9.5,9.45,9.47,17400.0,9.5,9.5,9.45,9.47,17400.0
2010-02-08 13:10:00,9.47,9.48,9.42,9.44,13400.0,9.47,9.48,9.42,9.44,13400.0
2010-02-08 13:20:00,9.45,9.48,9.44,9.47,18900.0,9.45,9.48,9.44,9.47,18900.0
2010-02-08 13:30:00,9.47,9.48,9.43,9.47,9500.0,9.47,9.48,9.43,9.47,9500.0
2010-02-08 13:40:00,9.46,9.47,9.41,9.41,17400.0,9.46,9.47,9.41,9.41,17400.0
2010-02-08 13:50:00,9.41,9.41,9.39,9.4,30100.0,9.41,9.41,9.39,9.4,30100.0
2010-02-08 14:00:00,9.4,9.43,9.4,9.42,28000.0,9.4,9.43,9.4,9.42,28000.0
2010-02-08 14:10:00,9.41,9.42,9.39,9.4,34900.0,9.41,9.42,9.39,9.4,34900.0
2010-02-08 14:20:00,9.39,9.42,9.38,9.38,23000.0,9.39,9.42,9.38,9.38,23000.0
2010-02-08 14:30:00,9.39,9.4,9.35,9.35,19300.0,9.39,9.4,9.35,9.35,19300.0
2010-02-08 14:40:00,9.36,9.42,9.36,9.42,25300.0,9.36,9.42,9.36,9.42,25300.0
2010-02-08 14:50:00,9.41,9.44,9.4,9.4,75600.0,9.41,9.44,9.4,9.4,75600.0
2010-02-08 15:00:00,9.4,9.45,9.39,9.44,85100.0,9.4,9.45,9.39,9.44,85100.0
2010-02-08 15:10:00,9.43,9.45,9.41,9.41,106100.0,9.43,9.45,9.41,9.41,106100.0
2010-02-08 15:20:00,9.42,9.48,9.41,9.45,62900.0,9.42,9.48,9.41,9.45,62900.0
2010-02-08 15:30:00,9.45,9.47,9.43,9.47,157900.0,9.45,9.47,9.43,9.47,157900.0
2010-02-08 15:40:00,9.47,9.52,9.44,9.51,151900.0,9.47,9.52,9.44,9.51,151900.0
2010-02-08 15:50:00,9.51,9.52,9.43,9.46,192000.0,9.51,9.52,9.43,9.46,192000.0
2010-02-09 09:30:00,9.56,9.57,9.47,9.51,90200.0,9.56,9.57,9.47,9.51,90200.0
2010-02-09 09:40:00,9.52,9.55,9.42,9.47,95800.0,9.52,9.55,9.42,9.47,95800.0
2010-02-09 09:50:00,9.47,9.58,9.46,9.53,65000.0,9.47,9.58,9.46,9.53,65000.0
2010-02-09 10:00:00,9.52,9.6,9.47,9.56,101600.0,9.52,9.6,9.47,9.56,101600.0
2010-02-09 10:10:00,9.56,9.66,9.54,9.62,73500.0,9.56,9.66,9.54,9.62,73500.0
2010-02-09 10:20:00,9.63,9.65,9.59,9.6,46900.0,9.63,9.65,9.59,9.6,46900.0
2010-02-09 10:30:00,9.59,9.6,9.55,9.55,49000.0,9.59,9.6,9.55,9.55,49000.0
2010-02-09 10:40:00,9.55,9.56,9.48,9.48,86600.0,9.55,9.56,9.48,9.48,86600.0
2010-02-09 10:50:00,9.48,9.5,9.48,9.49,55300.0,9.48,9.5,9.48,9.49,55300.0
2010-02-09 11:00:00,9.48,9.48,9.41,9.42,81200.0,9.48,9.48,9.41,9.42,81200.0
2010-02-09 11:10:00,9.42,9.43,9.35,9.35,64900.0,9.42,9.43,9.35,9.35,64900.0
2010-02-09 11:20:00,9.35,9.39,9.35,9.38,53800.0,9.35,9.39,9.35,9.38,53800.0
2010-02-09 11:30:00,9.38,9.47,9.35,9.43,42700.0,9.38,9.47,9.35,9.43,42700.0
2010-02-09 11:40:00,9.42,9.47,9.37,9.41,45000.0,9.42,9.47,9.37,9.41,45000.0
2010-02-09 11:50:00,9.42,9.47,9.42,9.42,18400.0,9.42,9.47,9.42,9.42,18400.0
2010-02-09 12:00:00,9.43,9.48,9.42,9.47,15800.0,9.43,9.48,9.42,9.47,15800.0
2010-02-09 12:10:00,9.47,9.52,9.47,9.49,32700.0,9.47,9.52,9.47,9.49,32700.0
2010-02-09 12:20:00,9.49,9.52,9.48,9.51,14400.0,9.49,9.52,9.48,9.51,14400.0
2010-02-09 12:30:00,9.52,9.54,9.51,9.53,24100.0,9.52,9.54,9.51,9.53,24100.0
2010-02-09 12:40:00,9.52,9.52,9.42,9.47,108100.0,9.52,9.52,9.42,9.47,108100.0
2010-02-09 12:50:00,9.46,9.48,9.43,9.46,12300.0,9.46,9.48,9.43,9.46,12300.0
2010-02-09 13:00:00,9.46,9.49,9.45,9.45,15200.0,9.46,9.49,9.45,9.45,15200.0
2010-02-09 13:10:00,9.45,9.46,9.42,9.43,12600.0,9.45,9.46,9.42,9.43,12600.0
2010-02-09 13:20:00,9.43,9.45,9.42,9.43,12300.0,9.43,9.45,9.42,9.43,12300.0
2010-02-09 13:30:00,9.43,9.45,9.41,9.43,13600.0,9.43,9.45,9.41,9.43,13600.0
2010-02-09 13:40:00,9.43,9.47,9.42,9.46,39400.0,9.43,9.47,9.42,9.46,39400.0
2010-02-09 13:50:00,9.46,9.47,9.45,9.45,17300.0,9.46,9.47,9.45,9.45,17300.0
2010-02-09 14:00:00,9.45,9.47,9.44,9.44,28300.0,9.45,9.47,9.44,9.44,28300.0
2010-02-09 14:10:00,9.44,9.47,9.43,9.44,18100.0,9.44,9.47,9.43,9.44,18100.0
2010-02-09 14:20:00,9.44,9.46,9.42,9.44,31400.0,9.44,9.46,9.42,9.44,31400.0
2010-02-09 14:30:00,9.44,9.48,9.44,9.47,30600.0,9.44,9.48,9.44,9.47,30600.0
2010-02-09 14:40:00,9.47,9.49,9.43,9.44,24000.0,9.47,9.49,9.43,9.44,24000.0
2010-02-09 14:50:00,9.44,9.48,9.43,9.45,13800.0,9.44,9.48,9.43,9.45,13800.0
2010-02-09 15:00:00,9.45,9.48,9.43,9.47,25600.0,9.45,9.48,9.43,9.47,25600.0
2010-02-09 15:10:00,9.46,9.48,9.44,9.46,32400.0,9.46,9.48,9.44,9.46,32400.0
2010-02-09 15:20:00,9.46,9.48,9.45,9.47,50100.0,9.46,9.48,9.45,9.47,50100.0
2010-02-09 15:30:00,9.48,9.53,9.45,9.52,87000.0,9.48,9.53,9.45,9.52,87000.0
2010-02-09 15:40:00,9.52,9.57,9.51,9.55,174100.0,9.52,9.57,9.51,9.55,174100.0
2010-02-09 15:50:00,9.54,9.55,9.49,9.52,99200.0,9.54,9.55,9.49,9.52,99200.0
2010-02-10 09:30:00,9.5,9.69,9.5,9.59,37000.0,9.5,9.69,9.5,9.59,37000.0
2010-02-10 09:40:00,9.57,9.68,9.54,9.66,82100.0,9.57,9.68,9.54,9.66,82100.0
2010-02-10 09:50:00,9.67,9.68,9.63,9.64,63400.0,9.67,9.68,9.63,9.64,63400.0
2010-02-10 10:00:00,9.64,9.64,9.53,9.58,73200.0,9.64,9.64,9.53,9.58,73200.0
2010-02-10 10:10:00,9.58,9.58,9.52,9.54,57400.0,9.58,9.58,9.52,9.54,57400.0
2010-02-10 10:20:00,9.55,9.59,9.49,9.52,61300.0,9.55,9.59,9.49,9.52,61300.0
2010-02-10 10:30:00,9.52,9.59,9.48,9.57,55700.0,9.52,9.59,9.48,9.57,55700.0
2010-02-10 10:40:00,9.57,9.6,9.52,9.53,68000.0,9.57,9.6,9.52,9.53,68000.0
2010-02-10 10:50:00,9.53,9.66,9.53,9.6,43300.0,9.53,9.66,9.53,9.6,43300.0
2010-02-10 11:00:00,9.61,9.61,9.53,9.55,42800.0,9.61,9.61,9.53,9.55,42800.0
2010-02-10 11:10:00,9.56,9.57,9.51,9.53,18700.0,9.56,9.57,9.51,9.53,18700.0
2010-02-10 11:20:00,9.52,9.59,9.52,9.59,31200.0,9.52,9.59,9.52,9.59,31200.0
2010-02-10 11:30:00,9.59,9.59,9.55,9.55,10900.0,9.59,9.59,9.55,9.55,10900.0
2010-02-10 11:40:00,9.55,9.56,9.51,9.53,13000.0,9.55,9.56,9.51,9.53,13000.0
2010-02-10 11:50:00,9.53,9.57,9.52,9.54,8200.0,9.53,9.57,9.52,9.54,8200.0
2010-02-10 12:00:00,9.55,9.59,9.53,9.58,18000.0,9.55,9.59,9.53,9.58,18000.0
2010-02-10 12:10:00,9.58,9.62,9.55,9.62,22200.0,9.58,9.62,9.55,9.62,22200.0
2010-02-10 12:20:00,9.62,9.68,9.61,9.66,40900.0,9.62,9.68,9.61,9.66,40900.0
2010-02-10 12:30:00,9.66,9.68,9.62,9.63,29900.0,9.66,9.68,9.62,9.63,29900.0
2010-02-10 12:40:00,9.64,9.66,9.62,9.64,50300.0,9.64,9.66,9.62,9.64,50300.0
2010-02-10 12:50:00,9.64,9.68,9.63,9.68,10900.0,9.64,9.68,9.63,9.68,10900.0
2010-02-10 13:00:00,9.68,9.7,9.67,9.68,35800.0,9.68,9.7,9.67,9.68,35800.0
2010-02-10 13:10:00,9.69,9.72,9.67,9.7,36000.0,9.69,9.72,9.67,9.7,36000.0
2010-02-10 13:20:00,9.7,9.71,9.69,9.69,39600.0,9.7,9.71,9.69,9.69,39600.0
2010-02-10 13:30:00,9.69,9.71,9.65,9.65,36700.0,9.69,9.71,9.65,9.65,36700.0
2010-02-10 13:40:00,9.64,9.69,9.64,9.66,24000.0,9.64,9.69,9.64,9.66,24000.0
2010-02-10 13:50:00,9.67,9.69,9.64,9.67,22300.0,9.67,9.69,9.64,9.67,22300.0
2010-02-10 14:00:00,9.67,9.71,9.67,9.7,12800.0,9.67,9.71,9.67,9.7,12800.0
2010-02-10 14:10:00,9.69,9.7,9.67,9.69,26600.0,9.69,9.7,9.67,9.69,26600.0
2010-02-10 14:20:00,9.7,9.71,9.67,9.7,25000.0,9.7,9.71,9.67,9.7,25000.0
2010-02-10 14:30:00,9.7,9.73,9.69,9.72,27600.0,9.7,9.73,9.69,9.72,27600.0
2010-02-10 14:40:00,9.71,9.72,9.71,9.71,39600.0,9.71,9.72,9.71,9.71,39600.0
2010-02-10 14:50:00,9.71,9.74,9.71,9.71,34100.0,9.71,9.74,9.71,9.71,34100.0
2010-02-10 15:00:00,9.71,9.74,9.7,9.71,31200.0,9.71,9.74,9.7,9.71,31200.0
2010-02-10 15:10:00,9.71,9.72,9.67,9.68,31800.0,9.71,9.72,9.67,9.68,31800.0
2010-02-10 15:20:00,9.68,9.71,9.68,9.7,29300.0,9.68,9.71,9.68,9.7,29300.0
2010-02-10 15:30:00,9.7,9.71,9.64,9.65,67000.0,9.7,9.71,9.64,9.65,67000.0
2010-02-10 15:40:00,9.65,9.65,9.61,9.62,103500.0,9.65,9.65,9.61,9.62,103500.0
2010-02-10 15:50:00,9.63,9.71,9.63,9.71,197100.0,9.63,9.71,9.63,9.71,197100.0
2010-02-11 09:30:00,9.64,9.74,9.64,9.73,47300.0,9.64,9.74,9.64,9.73,47300.0
2010-02-11 09:40:00,9.72,9.74,9.57,9.62,32600.0,9.72,9.74,9.57,9.62,32600.0
2010-02-11 09:50:00,9.62,9.72,9.61,9.7,33000.0,9.62,9.72,9.61,9.7,33000.0
2010-02-11 10:00:00,9.69,9.75,9.65,9.71,60100.0,9.69,9.75,9.65,9.71,60100.0
2010-02-11 10:10:00,9.71,9.77,9.67,9.71,32700.0,9.71,9.77,9.67,9.71,32700.0
2010-02-11 10:20:00,9.72,9.75,9.68,9.74,27100.0,9.72,9.75,9.68,9.74,27100.0
2010-02-11 10:30:00,9.74,9.75,9.69,9.75,20700.0,9.74,9.75,9.69,9.75,20700.0
2010-02-11 10:40:00,9.74,9.78,9.73,9.76,43900.0,9.74,9.78,9.73,9.76,43900.0
2010-02-11 10:50:00,9.76,9.78,9.73,9.74,46800.0,9.76,9.78,9.73,9.74,46800.0
2010-02-11 11:00:00,9.74,9.77,9.71,9.73,29100.0,9.74,9.77,9.71,9.73,29100.0
2010-02-11 11:10:00,9.73,9.76,9.71,9.71,39700.0,9.73,9.76,9.71,9.71,39700.0
2010-02-11 11:20:00,9.71,9.75,9.7,9.71,47000.0,9.71,9.75,9.7,9.71,47000.0
2010-02-11 11:30:00,9.71,9.72,9.68,9.71,35400.0,9.71,9.72,9.68,9.71,35400.0
2010-02-11 11:40:00,9.7,9.75,9.68,9.7,117800.0,9.7,9.75,9.68,9.7,117800.0
2010-02-11 11:50:00,9.69,9.74,9.69,9.73,12100.0,9.69,9.74,9.69,9.73,12100.0
2010-02-11 12:00:00,9.74,9.76,9.73,9.76,10000.0,9.74,9.76,9.73,9.76,10000.0
2010-02-11 12:10:00,9.76,9.78,9.73,9.77,34500.0,9.76,9.78,9.73,9.77,34500.0
2010-02-11 12:20:00,9.78,9.88,9.77,9.87,54100.0,9.78,9.88,9.77,9.87,54100.0
2010-02-11 12:30:00,9.87,9.88,9.86,9.87,52700.0,9.87,9.88,9.86,9.87,52700.0
2010-02-11 12:40:00,9.87,9.91,9.87,9.87,31800.0,9.87,9.91,9.87,9.87,31800.0
2010-02-11 12:50:00,9.87,9.88,9.86,9.88,42000.0,9.87,9.88,9.86,9.88,42000.0
2010-02-11 13:00:00,9.87,9.88,9.87,9.87,1700.0,9.87,9.88,9.87,9.87,1700.0
2010-02-11 13:10:00,9.87,9.88,9.87,9.87,10100.0,9.87,9.88,9.87,9.87,10100.0
2010-02-11 13:20:00,9.87,9.93,9.87,9.91,32200.0,9.87,9.93,9.87,9.91,32200.0
2010-02-11 13:30:00,9.91,9.93,9.9,9.93,21000.0,9.91,9.93,9.9,9.93,21000.0
2010-02-11 13:40:00,9.92,9.93,9.89,9.9,29500.0,9.92,9.93,9.89,9.9,29500.0
2010-02-11 13:50:00,9.9,9.92,9.9,9.91,22100.0,9.9,9.92,9.9,9.91,22100.0
2010-02-11 14:00:00,9.92,9.95,9.91,9.92,25800.0,9.92,9.95,9.91,9.92,25800.0
2010-02-11 14:10:00,9.92,9.93,9.9,9.93,14200.0,9.92,9.93,9.9,9.93,14200.0
2010-02-11 14:20:00,9.93,9.96,9.92,9.93,33000.0,9.93,9.96,9.92,9.93,33000.0
2010-02-11 14:30:00,9.93,9.94,9.89,9.9,42200.0,9.93,9.94,9.89,9.9,42200.0
2010-02-11 14:40:00,9.9,9.9,9.85,9.85,31500.0,9.9,9.9,9.85,9.85,31500.0
2010-02-11 14:50:00,9.85,9.87,9.81,9.81,65400.0,9.85,9.87,9.81,9.81,65400.0
2010-02-11 15:00:00,9.81,9.84,9.81,9.84,21200.0,9.81,9.84,9.81,9.84,21200.0
2010-02-11 15:10:00,9.84,9.84,9.78,9.81,85000.0,9.84,9.84,9.78,9.81,85000.0
2010-02-11 15:20:00,9.82,9.85,9.81,9.83,36900.0,9.82,9.85,9.81,9.83,36900.0
2010-02-11 15:30:00,9.84,9.86,9.83,9.85,48800.0,9.84,9.86,9.83,9.85,48800.0
2010-02-11 15:40:00,9.84,9.88,9.84,9.87,54000.0,9.84,9.88,9.84,9.87,54000.0
2010-02-11 15:50:00,9.88,9.89,9.82,9.85,276900.0,9.88,9.89,9.82,9.85,276900.0
2010-02-12 09:30:00,9.74,9.75,9.62,9.64,42700.0,9.74,9.75,9.62,9.64,42700.0
2010-02-12 09:40:00,9.65,9.68,9.61,9.62,42800.0,9.65,9.68,9.61,9.62,42800.0
2010-02-12 09:50:00,9.62,9.67,9.6,9.62,40900.0,9.62,9.67,9.6,9.62,40900.0
2010-02-12 10:00:00,9.62,9.69,9.6,9.69,50600.0,9.62,9.69,9.6,9.69,50600.0
2010-02-12 10:10:00,9.69,9.7,9.64,9.65,40900.0,9.69,9.7,9.64,9.65,40900.0
2010-02-12 10:20:00,9.64,9.64,9.59,9.62,36100.0,9.64,9.64,9.59,9.62,36100.0
2010-02-12 10:30:00,9.61,9.63,9.58,9.59,28800.0,9.61,9.63,9.58,9.59,28800.0
2010-02-12 10:40:00,9.59,9.61,9.58,9.61,20500.0,9.59,9.61,9.58,9.61,20500.0
2010-02-12 10:50:00,9.6,9.62,9.57,9.58,26200.0,9.6,9.62,9.57,9.58,26200.0
2010-02-12 11:00:00,9.57,9.6,9.57,9.58,11700.0,9.57,9.6,9.57,9.58,11700.0
2010-02-12 11:10:00,9.58,9.62,9.57,9.59,27300.0,9.58,9.62,9.57,9.59,27300.0
2010-02-12 11:20:00,9.59,9.64,9.59,9.6,20100.0,9.59,9.64,9.59,9.6,20100.0
2010-02-12 11:30:00,9.59,9.6,9.57,9.57,23000.0,9.59,9.6,9.57,9.57,23000.0
2010-02-12 11:40:00,9.58,9.59,9.58,9.59,12700.0,9.58,9.59,9.58,9.59,12700.0
2010-02-12 11:50:00,9.58,9.59,9.58,9.58,4000.0,9.58,9.59,9.58,9.58,4000.0
2010-02-12 12:00:00,9.58,9.63,9.58,9.63,22200.0,9.58,9.63,9.58,9.63,22200.0
2010-02-12 12:10:00,9.63,9.65,9.62,9.65,20800.0,9.63,9.65,9.62,9.65,20800.0
2010-02-12 12:20:00,9.64,9.65,9.62,9.63,22700.0,9.64,9.65,9.62,9.63,22700.0
2010-02-12 12:30:00,9.63,9.63,9.59,9.6,44100.0,9.63,9.63,9.59,9.6,44100.0
2010-02-12 12:40:00,9.6,9.62,9.59,9.62,13800.0,9.6,9.62,9.59,9.62,13800.0
2010-02-12 12:50:00,9.61,9.64,9.61,9.64,24900.0,9.61,9.64,9.61,9.64,24900.0
2010-02-12 13:00:00,9.63,9.63,9.59,9.6,33200.0,9.63,9.63,9.59,9.6,33200.0
2010-02-12 13:10:00,9.59,9.6,9.52,9.55,62700.0,9.59,9.6,9.52,9.55,62700.0
2010-02-12 13:20:00,9.54,9.57,9.5,9.56,54000.0,9.54,9.57,9.5,9.56,54000.0
2010-02-12 13:30:00,9.56,9.58,9.53,9.57,28200.0,9.56,9.58,9.53,9.57,28200.0
2010-02-12 13:40:00,9.56,9.61,9.55,9.57,30500.0,9.56,9.61,9.55,9.57,30500.0
2010-02-12 13:50:00,9.56,9.6,9.56,9.6,21000.0,9.56,9.6,9.56,9.6,21000.0
2010-02-12 14:00:00,9.59,9.61,9.58,9.61,17500.0,9.59,9.61,9.58,9.61,17500.0
2010-02-12 14:10:00,9.61,9.64,9.61,9.61,27500.0,9.61,9.64,9.61,9.61,27500.0
2010-02-12 14:20:00,9.61,9.64,9.61,9.63,31100.0,9.61,9.64,9.61,9.63,31100.0
2010-02-12 14:30:00,9.64,9.64,9.59,9.61,27800.0,9.64,9.64,9.59,9.61,27800.0
2010-02-12 14:40:00,9.61,9.64,9.6,9.63,14000.0,9.61,9.64,9.6,9.63,14000.0
2010-02-12 14:50:00,9.63,9.66,9.62,9.63,20200.0,9.63,9.66,9.62,9.63,20200.0
2010-02-12 15:00:00,9.63,9.64,9.59,9.64,30500.0,9.63,9.64,9.59,9.64,30500.0
2010-02-12 15:10:00,9.62,9.63,9.6,9.63,28700.0,9.62,9.63,9.6,9.63,28700.0
2010-02-12 15:20:00,9.62,9.63,9.61,9.62,14400.0,9.62,9.63,9.61,9.62,14400.0
2010-02-12 15:30:00,9.61,9.62,9.58,9.6,29700.0,9.61,9.62,9.58,9.6,29700.0
2010-02-12 15:40:00,9.6,9.64,9.59,9.62,41800.0,9.6,9.64,9.59,9.62,41800.0
2010-02-12 15:50:00,9.62,9.65,9.61,9.64,159300.0,9.62,9.65,9.61,9.64,159300.0
2010-02-16 09:30:00,9.7,9.83,9.7,9.73,45100.0,9.7,9.83,9.7,9.73,45100.0
2010-02-16 09:40:00,9.72,9.73,9.61,9.63,31800.0,9.72,9.73,9.61,9.63,31800.0
2010-02-16 09:50:00,9.63,9.7,9.63,9.69,19500.0,9.63,9.7,9.63,9.69,19500.0
2010-02-16 10:00:00,9.69,9.74,9.68,9.68,37100.0,9.69,9.74,9.68,9.68,37100.0
2010-02-16 10:10:00,9.68,9.71,9.62,9.66,34300.0,9.68,9.71,9.62,9.66,34300.0
2010-02-16 10:20:00,9.65,9.67,9.62,9.62,35000.0,9.65,9.67,9.62,9.62,35000.0
2010-02-16 10:30:00,9.62,9.64,9.6,9.64,43900.0,9.62,9.64,9.6,9.64,43900.0
2010-02-16 10:40:00,9.63,9.64,9.61,9.62,24300.0,9.63,9.64,9.61,9.62,24300.0
2010-02-16 10:50:00,9.62,9.64,9.6,9.61,41200.0,9.62,9.64,9.6,9.61,41200.0
2010-02-16 11:00:00,9.62,9.64,9.6,9.62,22500.0,9.62,9.64,9.6,9.62,22500.0
2010-02-16 11:10:00,9.62,9.63,9.6,9.63,6600.0,9.62,9.63,9.6,9.63,6600.0
2010-02-16 11:20:00,9.62,9.64,9.62,9.62,13000.0,9.62,9.64,9.62,9.62,13000.0
2010-02-16 11:30:00,9.63,9.63,9.6,9.61,34700.0,9.63,9.63,9.6,9.61,34700.0
2010-02-16 11:40:00,9.62,9.63,9.61,9.62,14900.0,9.62,9.63,9.61,9.62,14900.0
2010-02-16 11:50:00,9.63,9.63,9.58,9.61,20800.0,9.63,9.63,9.58,9.61,20800.0
2010-02-16 12:00:00,9.61,9.63,9.6,9.63,8200.0,9.61,9.63,9.6,9.63,8200.0
2010-02-16 12:10:00,9.63,9.63,9.62,9.63,11100.0,9.63,9.63,9.62,9.63,11100.0
2010-02-16 12:20:00,9.63,9.63,9.62,9.63,4800.0,9.63,9.63,9.62,9.63,4800.0
2010-02-16 12:30:00,9.63,9.63,9.59,9.6,23100.0,9.63,9.63,9.59,9.6,23100.0
2010-02-16 12:40:00,9.6,9.6,9.59,9.6,20400.0,9.6,9.6,9.59,9.6,20400.0
2010-02-16 12:50:00,9.6,9.6,9.57,9.59,22800.0,9.6,9.6,9.57,9.59,22800.0
2010-02-16 13:00:00,9.59,9.6,9.58,9.6,8700.0,9.59,9.6,9.58,9.6,8700.0
2010-02-16 13:10:00,9.6,9.63,9.6,9.62,33600.0,9.6,9.63,9.6,9.62,33600.0
2010-02-16 13:20:00,9.62,9.64,9.61,9.61,13000.0,9.62,9.64,9.61,9.61,13000.0
2010-02-16 13:30:00,9.62,9.62,9.59,9.6,22000.0,9.62,9.62,9.59,9.6,22000.0
2010-02-16 13:40:00,9.6,9.63,9.6,9.63,5200.0,9.6,9.63,9.6,9.63,5200.0
2010-02-16 13:50:00,9.63,9.63,9.61,9.62,20200.0,9.63,9.63,9.61,9.62,20200.0
2010-02-16 14:00:00,9.62,9.62,9.61,9.62,3100.0,9.62,9.62,9.61,9.62,3100.0
2010-02-16 14:10:00,9.62,9.62,9.61,9.62,7100.0,9.62,9.62,9.61,9.62,7100.0
2010-02-16 14:20:00,9.62,9.63,9.61,9.63,19000.0,9.62,9.63,9.61,9.63,19000.0
2010-02-16 14:30:00,9.63,9.63,9.62,9.63,10500.0,9.63,9.63,9.62,9.63,10500.0
2010-02-16 14:40:00,9.63,9.66,9.62,9.66,20000.0,9.63,9.66,9.62,9.66,20000.0
2010-02-16 14:50:00,9.66,9.7,9.65,9.69,22900.0,9.66,9.7,9.65,9.69,22900.0
2010-02-16 15:00:00,9.69,9.69,9.68,9.68,16500.0,9.69,9.69,9.68,9.68,16500.0
2010-02-16 15:10:00,9.68,9.69,9.66,9.68,23900.0,9.68,9.69,9.66,9.68,23900.0
2010-02-16 15:20:00,9.69,9.7,9.67,9.69,29500.0,9.69,9.7,9.67,9.69,29500.0
2010-02-16 15:30:00,9.7,9.73,9.69,9.72,33300.0,9.7,9.73,9.69,9.72,33300.0
2010-02-16 15:40:00,9.73,9.75,9.72,9.74,51300.0,9.73,9.75,9.72,9.74,51300.0
2010-02-16 15:50:00,9.75,9.75,9.7,9.75,161100.0,9.75,9.75,9.7,9.75,161100.0
2010-02-17 09:30:00,9.79,9.84,9.78,9.84,38100.0,9.79,9.84,9.78,9.84,38100.0
2010-02-17 09:40:00,9.83,9.88,9.8,9.86,49200.0,9.83,9.88,9.8,9.86,49200.0
2010-02-17 09:50:00,9.86,9.93,9.85,9.88,30100.0,9.86,9.93,9.85,9.88,30100.0
2010-02-17 10:00:00,9.88,9.92,9.85,9.86,44700.0,9.88,9.92,9.85,9.86,44700.0
2010-02-17 10:10:00,9.88,9.92,9.86,9.87,49100.0,9.88,9.92,9.86,9.87,49100.0
2010-02-17 10:20:00,9.87,9.88,9.79,9.8,56100.0,9.87,9.88,9.79,9.8,56100.0
2010-02-17 10:30:00,9.79,9.83,9.78,9.8,40400.0,9.79,9.83,9.78,9.8,40400.0
2010-02-17 10:40:00,9.8,9.83,9.78,9.81,39100.0,9.8,9.83,9.78,9.81,39100.0
2010-02-17 10:50:00,9.81,9.84,9.8,9.83,23000.0,9.81,9.84,9.8,9.83,23000.0
2010-02-17 11:00:00,9.82,9.82,9.78,9.79,27800.0,9.82,9.82,9.78,9.79,27800.0
2010-02-17 11:10:00,9.8,9.83,9.77,9.81,18500.0,9.8,9.83,9.77,9.81,18500.0
2010-02-17 11:20:00,9.81,9.83,9.76,9.76,34300.0,9.81,9.83,9.76,9.76,34300.0
2010-02-17 11:30:00,9.77,9.83,9.76,9.81,49200.0,9.77,9.83,9.76,9.81,49200.0
2010-02-17 11:40:00,9.81,9.84,9.81,9.83,27700.0,9.81,9.84,9.81,9.83,27700.0
2010-02-17 11:50:00,9.84,9.84,9.78,9.8,102000.0,9.84,9.84,9.78,9.8,102000.0
2010-02-17 12:00:00,9.8,9.85,9.8,9.84,146800.0,9.8,9.85,9.8,9.84,146800.0
2010-02-17 12:10:00,9.84,9.85,9.75,9.76,99100.0,9.84,9.85,9.75,9.76,99100.0
2010-02-17 12:20:00,9.77,9.78,9.76,9.77,9200.0,9.77,9.78,9.76,9.77,9200.0
2010-02-17 12:30:00,9.77,9.8,9.74,9.75,49900.0,9.77,9.8,9.74,9.75,49900.0
2010-02-17 12:40:00,9.75,9.76,9.72,9.74,19600.0,9.75,9.76,9.72,9.74,19600.0
2010-02-17 12:50:00,9.74,9.8,9.74,9.79,22400.0,9.74,9.8,9.74,9.79,22400.0
2010-02-17 13:00:00,9.79,9.8,9.76,9.77,19700.0,9.79,9.8,9.76,9.77,19700.0
2010-02-17 13:10:00,9.77,9.77,9.74,9.74,21100.0,9.77,9.77,9.74,9.74,21100.0
2010-02-17 13:20:00,9.75,9.77,9.73,9.73,27100.0,9.75,9.77,9.73,9.73,27100.0
2010-02-17 13:30:00,9.74,9.75,9.71,9.72,33800.0,9.74,9.75,9.71,9.72,33800.0
2010-02-17 13:40:00,9.72,9.72,9.7,9.7,27400.0,9.72,9.72,9.7,9.7,27400.0
2010-02-17 13:50:00,9.7,9.72,9.68,9.69,62000.0,9.7,9.72,9.68,9.69,62000.0
2010-02-17 14:00:00,9.7,9.7,9.65,9.69,62600.0,9.7,9.7,9.65,9.69,62600.0
2010-02-17 14:10:00,9.69,9.71,9.66,9.67,21800.0,9.69,9.71,9.66,9.67,21800.0
2010-02-17 14:20:00,9.66,9.68,9.64,9.66,34900.0,9.66,9.68,9.64,9.66,34900.0
2010-02-17 14:30:00,9.66,9.66,9.64,9.64,38600.0,9.66,9.66,9.64,9.64,38600.0
2010-02-17 14:40:00,9.65,9.66,9.63,9.65,28600.0,9.65,9.66,9.63,9.65,28600.0
2010-02-17 14:50:00,9.66,9.66,9.63,9.64,36100.0,9.66,9.66,9.63,9.64,36100.0
2010-02-17 15:00:00,9.64,9.67,9.63,9.66,59100.0,9.64,9.67,9.63,9.66,59100.0
2010-02-17 15:10:00,9.67,9.69,9.66,9.69,33000.0,9.67,9.69,9.66,9.69,33000.0
2010-02-17 15:20:00,9.68,9.7,9.67,9.68,75600.0,9.68,9.7,9.67,9.68,75600.0
2010-02-17 15:30:00,9.68,9.69,9.65,9.65,112100.0,9.68,9.69,9.65,9.65,112100.0
2010-02-17 15:40:00,9.65,9.69,9.63,9.68,105700.0,9.65,9.69,9.63,9.68,105700.0
2010-02-17 15:50:00,9.69,9.69,9.65,9.66,188600.0,9.69,9.69,9.65,9.66,188600.0
2010-02-18 09:30:00,9.68,9.69,9.62,9.66,27600.0,9.68,9.69,9.62,9.66,27600.0
2010-02-18 09:40:00,9.67,9.68,9.62,9.63,31900.0,9.67,9.68,9.62,9.63,31900.0
2010-02-18 09:50:00,9.62,9.66,9.6,9.6,24900.0,9.62,9.66,9.6,9.6,24900.0
2010-02-18 10:00:00,9.61,9.65,9.58,9.62,59900.0,9.61,9.65,9.58,9.62,59900.0
2010-02-18 10:10:00,9.62,9.67,9.61,9.61,48500.0,9.62,9.67,9.61,9.61,48500.0
2010-02-18 10:20:00,9.62,9.63,9.58,9.62,95200.0,9.62,9.63,9.58,9.62,95200.0
2010-02-18 10:30:00,9.62,9.63,9.57,9.59,47100.0,9.62,9.63,9.57,9.59,47100.0
2010-02-18 10:40:00,9.6,9.6,9.57,9.58,15900.0,9.6,9.6,9.57,9.58,15900.0
2010-02-18 10:50:00,9.58,9.61,9.57,9.6,21300.0,9.58,9.61,9.57,9.6,21300.0
2010-02-18 11:00:00,9.59,9.6,9.56,9.6,54600.0,9.59,9.6,9.56,9.6,54600.0
2010-02-18 11:10:00,9.6,9.6,9.58,9.59,17700.0,9.6,9.6,9.58,9.59,17700.0
2010-02-18 11:20:00,9.58,9.6,9.57,9.57,16900.0,9.58,9.6,9.57,9.57,16900.0
2010-02-18 11:30:00,9.58,9.58,9.56,9.57,11300.0,9.58,9.58,9.56,9.57,11300.0
2010-02-18 11:40:00,9.56,9.58,9.55,9.55,14800.0,9.56,9.58,9.55,9.55,14800.0
2010-02-18 11:50:00,9.55,9.57,9.53,9.57,53100.0,9.55,9.57,9.53,9.57,53100.0
2010-02-18 12:00:00,9.57,9.59,9.56,9.56,9400.0,9.57,9.59,9.56,9.56,9400.0
2010-02-18 12:10:00,9.56,9.56,9.55,9.55,6800.0,9.56,9.56,9.55,9.55,6800.0
2010-02-18 12:20:00,9.55,9.56,9.55,9.55,13200.0,9.55,9.56,9.55,9.55,13200.0
2010-02-18 12:30:00,9.55,9.56,9.55,9.56,14600.0,9.55,9.56,9.55,9.56,14600.0
2010-02-18 12:40:00,9.55,9.56,9.55,9.55,10300.0,9.55,9.56,9.55,9.55,10300.0
2010-02-18 12:50:00,9.55,9.56,9.54,9.55,36300.0,9.55,9.56,9.54,9.55,36300.0
2010-02-18 13:00:00,9.54,9.54,9.51,9.51,25000.0,9.54,9.54,9.51,9.51,25000.0
2010-02-18 13:10:00,9.51,9.52,9.51,9.51,8900.0,9.51,9.52,9.51,9.51,8900.0
2010-02-18 13:20:00,9.52,9.52,9.51,9.52,10500.0,9.52,9.52,9.51,9.52,10500.0
2010-02-18 13:30:00,9.52,9.54,9.51,9.53,14100.0,9.52,9.54,9.51,9.53,14100.0
2010-02-18 13:40:00,9.53,9.57,9.52,9.55,39300.0,9.53,9.57,9.52,9.55,39300.0
2010-02-18 13:50:00,9.55,9.55,9.52,9.53,41100.0,9.55,9.55,9.52,9.53,41100.0
2010-02-18 14:00:00,9.53,9.53,9.5,9.51,18200.0,9.53,9.53,9.5,9.51,18200.0
2010-02-18 14:10:00,9.52,9.55,9.51,9.55,28500.0,9.52,9.55,9.51,9.55,28500.0
2010-02-18 14:20:00,9.55,9.55,9.53,9.53,36000.0,9.55,9.55,9.53,9.53,36000.0
2010-02-18 14:30:00,9.53,9.57,9.52,9.56,24100.0,9.53,9.57,9.52,9.56,24100.0
2010-02-18 14:40:00,9.57,9.57,9.54,9.54,39100.0,9.57,9.57,9.54,9.54,39100.0
2010-02-18 14:50:00,9.55,9.55,9.54,9.55,15300.0,9.55,9.55,9.54,9.55,15300.0
2010-02-18 15:00:00,9.55,9.55,9.54,9.54,16100.0,9.55,9.55,9.54,9.54,16100.0
2010-02-18 15:10:00,9.55,9.57,9.54,9.56,51700.0,9.55,9.57,9.54,9.56,51700.0
2010-02-18 15:20:00,9.57,9.6,9.55,9.6,56100.0,9.57,9.6,9.55,9.6,56100.0
2010-02-18 15:30:00,9.6,9.62,9.59,9.62,45100.0,9.6,9.62,9.59,9.62,45100.0
2010-02-18 15:40:00,9.61,9.63,9.61,9.62,50200.0,9.61,9.63,9.61,9.62,50200.0
2010-02-18 15:50:00,9.63,9.65,9.62,9.64,146900.0,9.63,9.65,9.62,9.64,146900.0
2010-02-19 09:30:00,9.59,9.68,9.51,9.67,157900.0,9.59,9.68,9.51,9.67,157900.0
2010-02-19 09:40:00,9.67,9.68,9.6,9.6,27500.0,9.67,9.68,9.6,9.6,27500.0
2010-02-19 09:50:00,9.61,9.62,9.52,9.52,29000.0,9.61,9.62,9.52,9.52,29000.0
2010-02-19 10:00:00,9.51,9.58,9.51,9.57,31000.0,9.51,9.58,9.51,9.57,31000.0
2010-02-19 10:10:00,9.57,9.57,9.49,9.5,52600.0,9.57,9.57,9.49,9.5,52600.0
2010-02-19 10:20:00,9.49,9.52,9.46,9.48,55100.0,9.49,9.52,9.46,9.48,55100.0
2010-02-19 10:30:00,9.48,9.49,9.47,9.49,11700.0,9.48,9.49,9.47,9.49,11700.0
2010-02-19 10:40:00,9.49,9.49,9.48,9.49,21500.0,9.49,9.49,9.48,9.49,21500.0
2010-02-19 10:50:00,9.49,9.49,9.48,9.49,6600.0,9.49,9.49,9.48,9.49,6600.0
2010-02-19 11:00:00,9.48,9.49,9.43,9.43,69100.0,9.48,9.49,9.43,9.43,69100.0
2010-02-19 11:10:00,9.43,9.46,9.41,9.44,55200.0,9.43,9.46,9.41,9.44,55200.0
2010-02-19 11:20:00,9.44,9.46,9.44,9.46,19000.0,9.44,9.46,9.44,9.46,19000.0
2010-02-19 11:30:00,9.45,9.46,9.44,9.45,22400.0,9.45,9.46,9.44,9.45,22400.0
2010-02-19 11:40:00,9.45,9.46,9.44,9.45,15500.0,9.45,9.46,9.44,9.45,15500.0
2010-02-19 11:50:00,9.45,9.48,9.44,9.48,47800.0,9.45,9.48,9.44,9.48,47800.0
2010-02-19 12:00:00,9.47,9.49,9.47,9.48,37900.0,9.47,9.49,9.47,9.48,37900.0
2010-02-19 12:10:00,9.48,9.5,9.47,9.49,77700.0,9.48,9.5,9.47,9.49,77700.0
2010-02-19 12:20:00,9.49,9.5,9.46,9.47,46200.0,9.49,9.5,9.46,9.47,46200.0
2010-02-19 12:30:00,9.47,9.5,9.46,9.49,39300.0,9.47,9.5,9.46,9.49,39300.0
2010-02-19 12:40:00,9.49,9.5,9.48,9.49,34900.0,9.49,9.5,9.48,9.49,34900.0
2010-02-19 12:50:00,9.49,9.49,9.48,9.48,13000.0,9.49,9.49,9.48,9.48,13000.0
2010-02-19 13:00:00,9.49,9.5,9.48,9.49,49600.0,9.49,9.5,9.48,9.49,49600.0
2010-02-19 13:10:00,9.49,9.49,9.48,9.48,28200.0,9.49,9.49,9.48,9.48,28200.0
2010-02-19 13:20:00,9.49,9.49,9.49,9.49,12100.0,9.49,9.49,9.49,9.49,12100.0
2010-02-19 13:30:00,9.49,9.49,9.49,9.49,18700.0,9.49,9.49,9.49,9.49,18700.0
2010-02-19 13:40:00,9.49,9.49,9.48,9.49,20500.0,9.49,9.49,9.48,9.49,20500.0
2010-02-19 13:50:00,9.49,9.53,9.48,9.52,49300.0,9.49,9.53,9.48,9.52,49300.0
2010-02-19 14:00:00,9.51,9.52,9.49,9.49,36400.0,9.51,9.52,9.49,9.49,36400.0
2010-02-19 14:10:00,9.5,9.51,9.49,9.51,29900.0,9.5,9.51,9.49,9.51,29900.0
2010-02-19 14:20:00,9.51,9.52,9.5,9.52,9700.0,9.51,9.52,9.5,9.52,9700.0
2010-02-19 14:30:00,9.52,9.52,9.49,9.5,26000.0,9.52,9.52,9.49,9.5,26000.0
2010-02-19 14:40:00,9.5,9.5,9.49,9.5,6700.0,9.5,9.5,9.49,9.5,6700.0
2010-02-19 14:50:00,9.5,9.5,9.49,9.5,33300.0,9.5,9.5,9.49,9.5,33300.0
2010-02-19 15:00:00,9.5,9.51,9.49,9.5,29800.0,9.5,9.51,9.49,9.5,29800.0
2010-02-19 15:10:00,9.5,9.5,9.49,9.49,14800.0,9.5,9.5,9.49,9.49,14800.0
2010-02-19 15:20:00,9.5,9.5,9.48,9.49,56400.0,9.5,9.5,9.48,9.49,56400.0
2010-02-19 15:30:00,9.49,9.5,9.48,9.5,41900.0,9.49,9.5,9.48,9.5,41900.0
2010-02-19 15:40:00,9.49,9.51,9.49,9.5,61000.0,9.49,9.51,9.49,9.5,61000.0
2010-02-19 15:50:00,9.5,9.5,9.48,9.49,94000.0,9.5,9.5,9.48,9.49,94000.0
2010-02-22 09:30:00,9.52,9.57,9.43,9.43,40100.0,9.52,9.57,9.43,9.43,40100.0
2010-02-22 09:40:00,9.43,9.43,9.35,9.36,47300.0,9.43,9.43,9.35,9.36,47300.0
2010-02-22 09:50:00,9.35,9.39,9.34,9.36,76600.0,9.35,9.39,9.34,9.36,76600.0
2010-02-22 10:00:00,9.36,9.36,9.33,9.33,56000.0,9.36,9.36,9.33,9.33,56000.0
2010-02-22 10:10:00,9.34,9.36,9.32,9.34,68200.0,9.34,9.36,9.32,9.34,68200.0
2010-02-22 10:20:00,9.34,9.38,9.32,9.36,24900.0,9.34,9.38,9.32,9.36,24900.0
2010-02-22 10:30:00,9.36,9.38,9.36,9.38,18000.0,9.36,9.38,9.36,9.38,18000.0
2010-02-22 10:40:00,9.38,9.38,9.36,9.36,28300.0,9.38,9.38,9.36,9.36,28300.0
2010-02-22 10:50:00,9.36,9.37,9.35,9.36,15600.0,9.36,9.37,9.35,9.36,15600.0
2010-02-22 11:00:00,9.35,9.35,9.31,9.32,33900.0,9.35,9.35,9.31,9.32,33900.0
2010-02-22 11:10:00,9.31,9.32,9.28,9.31,56800.0,9.31,9.32,9.28,9.31,56800.0
2010-02-22 11:20:00,9.32,9.32,9.27,9.28,37700.0,9.32,9.32,9.27,9.28,37700.0
2010-02-22 11:30:00,9.27,9.28,9.21,9.26,55600.0,9.27,9.28,9.21,9.26,55600.0
2010-02-22 11:40:00,9.26,9.28,9.25,9.25,18000.0,9.26,9.28,9.25,9.25,18000.0
2010-02-22 11:50:00,9.25,9.28,9.24,9.26,27100.0,9.25,9.28,9.24,9.26,27100.0
2010-02-22 12:00:00,9.26,9.27,9.25,9.26,28000.0,9.26,9.27,9.25,9.26,28000.0
2010-02-22 12:10:00,9.26,9.27,9.24,9.26,27000.0,9.26,9.27,9.24,9.26,27000.0
2010-02-22 12:20:00,9.25,9.26,9.25,9.25,19800.0,9.25,9.26,9.25,9.25,19800.0
2010-02-22 12:30:00,9.25,9.26,9.24,9.24,25500.0,9.25,9.26,9.24,9.24,25500.0
2010-02-22 12:40:00,9.24,9.24,9.2,9.21,58400.0,9.24,9.24,9.2,9.21,58400.0
2010-02-22 12:50:00,9.22,9.22,9.19,9.21,57600.0,9.22,9.22,9.19,9.21,57600.0
2010-02-22 13:00:00,9.2,9.27,9.19,9.26,122800.0,9.2,9.27,9.19,9.26,122800.0
2010-02-22 13:10:00,9.27,9.29,9.25,9.25,96100.0,9.27,9.29,9.25,9.25,96100.0
2010-02-22 13:20:00,9.25,9.26,9.24,9.24,17700.0,9.25,9.26,9.24,9.24,17700.0
2010-02-22 13:30:00,9.24,9.28,9.24,9.26,130600.0,9.24,9.28,9.24,9.26,130600.0
2010-02-22 13:40:00,9.25,9.27,9.25,9.26,17300.0,9.25,9.27,9.25,9.26,17300.0
2010-02-22 13:50:00,9.26,9.28,9.26,9.26,32500.0,9.26,9.28,9.26,9.26,32500.0
2010-02-22 14:00:00,9.27,9.27,9.26,9.27,24900.0,9.27,9.27,9.26,9.27,24900.0
2010-02-22 14:10:00,9.27,9.27,9.25,9.27,49600.0,9.27,9.27,9.25,9.27,49600.0
2010-02-22 14:20:00,9.27,9.29,9.26,9.29,56900.0,9.27,9.29,9.26,9.29,56900.0
2010-02-22 14:30:00,9.28,9.29,9.28,9.29,26500.0,9.28,9.29,9.28,9.29,26500.0
2010-02-22 14:40:00,9.29,9.29,9.28,9.29,22600.0,9.29,9.29,9.28,9.29,22600.0
2010-02-22 14:50:00,9.28,9.3,9.27,9.27,84200.0,9.28,9.3,9.27,9.27,84200.0
2010-02-22 15:00:00,9.27,9.28,9.27,9.27,48400.0,9.27,9.28,9.27,9.27,48400.0
2010-02-22 15:10:00,9.27,9.28,9.26,9.27,30000.0,9.27,9.28,9.26,9.27,30000.0
2010-02-22 15:20:00,9.27,9.27,9.26,9.27,26600.0,9.27,9.27,9.26,9.27,26600.0
2010-02-22 15:30:00,9.26,9.29,9.23,9.23,131100.0,9.26,9.29,9.23,9.23,131100.0
2010-02-22 15:40:00,9.23,9.24,9.21,9.23,84500.0,9.23,9.24,9.21,9.23,84500.0
2010-02-22 15:50:00,9.23,9.27,9.22,9.24,123500.0,9.23,9.27,9.22,9.24,123500.0
2010-02-23 09:30:00,9.24,9.27,9.2,9.24,27300.0,9.24,9.27,9.2,9.24,27300.0
2010-02-23 09:40:00,9.25,9.27,9.23,9.26,58800.0,9.25,9.27,9.23,9.26,58800.0
2010-02-23 09:50:00,9.26,9.28,9.25,9.25,38800.0,9.26,9.28,9.25,9.25,38800.0
2010-02-23 10:00:00,9.25,9.27,9.24,9.25,95000.0,9.25,9.27,9.24,9.25,95000.0
2010-02-23 10:10:00,9.25,9.26,9.21,9.24,52300.0,9.25,9.26,9.21,9.24,52300.0
2010-02-23 10:20:00,9.23,9.23,9.16,9.2,64800.0,9.23,9.23,9.16,9.2,64800.0
2010-02-23 10:30:00,9.19,9.2,9.14,9.15,265200.0,9.19,9.2,9.14,9.15,265200.0
2010-02-23 10:40:00,9.15,9.19,9.14,9.19,98400.0,9.15,9.19,9.14,9.19,98400.0
2010-02-23 10:50:00,9.19,9.21,9.18,9.18,32800.0,9.19,9.21,9.18,9.18,32800.0
2010-02-23 11:00:00,9.17,9.19,9.17,9.17,46500.0,9.17,9.19,9.17,9.17,46500.0
2010-02-23 11:10:00,9.17,9.18,9.15,9.15,27600.0,9.17,9.18,9.15,9.15,27600.0
2010-02-23 11:20:00,9.15,9.17,9.14,9.14,35300.0,9.15,9.17,9.14,9.14,35300.0
2010-02-23 11:30:00,9.14,9.16,9.14,9.16,22600.0,9.14,9.16,9.14,9.16,22600.0
2010-02-23 11:40:00,9.16,9.2,9.14,9.2,43400.0,9.16,9.2,9.14,9.2,43400.0
2010-02-23 11:50:00,9.2,9.21,9.19,9.21,38900.0,9.2,9.21,9.19,9.21,38900.0
2010-02-23 12:00:00,9.21,9.23,9.2,9.22,50400.0,9.21,9.23,9.2,9.22,50400.0
2010-02-23 12:10:00,9.22,9.27,9.22,9.26,58300.0,9.22,9.27,9.22,9.26,58300.0
2010-02-23 12:20:00,9.25,9.25,9.22,9.22,45100.0,9.25,9.25,9.22,9.22,45100.0
2010-02-23 12:30:00,9.22,9.25,9.22,9.25,24100.0,9.22,9.25,9.22,9.25,24100.0
2010-02-23 12:40:00,9.25,9.26,9.24,9.25,18400.0,9.25,9.26,9.24,9.25,18400.0
2010-02-23 12:50:00,9.25,9.26,9.25,9.25,8800.0,9.25,9.26,9.25,9.25,8800.0
2010-02-23 13:00:00,9.26,9.27,9.25,9.27,11000.0,9.26,9.27,9.25,9.27,11000.0
2010-02-23 13:10:00,9.26,9.29,9.26,9.29,16900.0,9.26,9.29,9.26,9.29,16900.0
2010-02-23 13:20:00,9.29,9.3,9.28,9.28,16700.0,9.29,9.3,9.28,9.28,16700.0
2010-02-23 13:30:00,9.28,9.29,9.27,9.28,11100.0,9.28,9.29,9.27,9.28,11100.0
2010-02-23 13:40:00,9.28,9.29,9.26,9.27,27900.0,9.28,9.29,9.26,9.27,27900.0
2010-02-23 13:50:00,9.28,9.28,9.26,9.26,13200.0,9.28,9.28,9.26,9.26,13200.0
2010-02-23 14:00:00,9.27,9.29,9.25,9.29,33200.0,9.27,9.29,9.25,9.29,33200.0
2010-02-23 14:10:00,9.28,9.3,9.27,9.27,18200.0,9.28,9.3,9.27,9.27,18200.0
2010-02-23 14:20:00,9.27,9.29,9.27,9.29,5900.0,9.27,9.29,9.27,9.29,5900.0
2010-02-23 14:30:00,9.28,9.3,9.27,9.3,24200.0,9.28,9.3,9.27,9.3,24200.0
2010-02-23 14:40:00,9.3,9.3,9.26,9.28,38000.0,9.3,9.3,9.26,9.28,38000.0
2010-02-23 14:50:00,9.28,9.3,9.28,9.29,24400.0,9.28,9.3,9.28,9.29,24400.0
2010-02-23 15:00:00,9.29,9.3,9.28,9.29,16300.0,9.29,9.3,9.28,9.29,16300.0
2010-02-23 15:10:00,9.29,9.33,9.29,9.33,30300.0,9.29,9.33,9.29,9.33,30300.0
2010-02-23 15:20:00,9.32,9.33,9.31,9.33,18200.0,9.32,9.33,9.31,9.33,18200.0
2010-02-23 15:30:00,9.32,9.33,9.32,9.32,14200.0,9.32,9.33,9.32,9.32,14200.0
2010-02-23 15:40:00,9.33,9.33,9.32,9.33,46800.0,9.33,9.33,9.32,9.33,46800.0
2010-02-23 15:50:00,9.32,9.33,9.31,9.32,67600.0,9.32,9.33,9.31,9.32,67600.0
2010-02-24 09:30:00,9.32,9.33,9.22,9.31,15400.0,9.32,9.33,9.22,9.31,15400.0
2010-02-24 09:40:00,9.31,9.32,9.25,9.3,24800.0,9.31,9.32,9.25,9.3,24800.0
2010-02-24 09:50:00,9.31,9.33,9.29,9.29,15400.0,9.31,9.33,9.29,9.29,15400.0
2010-02-24 10:00:00,9.28,9.3,9.23,9.23,61500.0,9.28,9.3,9.23,9.23,61500.0
2010-02-24 10:10:00,9.22,9.23,9.17,9.2,30000.0,9.22,9.23,9.17,9.2,30000.0
2010-02-24 10:20:00,9.2,9.2,9.16,9.18,20600.0,9.2,9.2,9.16,9.18,20600.0
2010-02-24 10:30:00,9.16,9.24,9.16,9.22,47500.0,9.16,9.24,9.16,9.22,47500.0
2010-02-24 10:40:00,9.21,9.3,9.19,9.28,58200.0,9.21,9.3,9.19,9.28,58200.0
2010-02-24 10:50:00,9.28,9.3,9.24,9.26,15800.0,9.28,9.3,9.24,9.26,15800.0
2010-02-24 11:00:00,9.26,9.28,9.25,9.26,36000.0,9.26,9.28,9.25,9.26,36000.0
2010-02-24 11:10:00,9.26,9.28,9.23,9.23,15800.0,9.26,9.28,9.23,9.23,15800.0
2010-02-24 11:20:00,9.24,9.25,9.23,9.24,17300.0,9.24,9.25,9.23,9.24,17300.0
2010-02-24 11:30:00,9.25,9.25,9.2,9.2,37600.0,9.25,9.25,9.2,9.2,37600.0
2010-02-24 11:40:00,9.2,9.22,9.18,9.21,15200.0,9.2,9.22,9.18,9.21,15200.0
2010-02-24 11:50:00,9.2,9.27,9.2,9.27,46200.0,9.2,9.27,9.2,9.27,46200.0
2010-02-24 12:00:00,9.26,9.27,9.26,9.27,7200.0,9.26,9.27,9.26,9.27,7200.0
2010-02-24 12:10:00,9.26,9.27,9.24,9.27,30800.0,9.26,9.27,9.24,9.27,30800.0
2010-02-24 12:20:00,9.27,9.27,9.23,9.23,22400.0,9.27,9.27,9.23,9.23,22400.0
2010-02-24 12:30:00,9.23,9.27,9.23,9.26,27800.0,9.23,9.27,9.23,9.26,27800.0
2010-02-24 12:40:00,9.27,9.27,9.26,9.27,29900.0,9.27,9.27,9.26,9.27,29900.0
2010-02-24 12:50:00,9.26,9.29,9.26,9.29,23600.0,9.26,9.29,9.26,9.29,23600.0
2010-02-24 13:00:00,9.28,9.31,9.28,9.3,31600.0,9.28,9.31,9.28,9.3,31600.0
2010-02-24 13:10:00,9.31,9.34,9.3,9.33,37800.0,9.31,9.34,9.3,9.33,37800.0
2010-02-24 13:20:00,9.33,9.34,9.31,9.32,37900.0,9.33,9.34,9.31,9.32,37900.0
2010-02-24 13:30:00,9.31,9.32,9.28,9.28,38600.0,9.31,9.32,9.28,9.28,38600.0
2010-02-24 13:40:00,9.28,9.29,9.25,9.26,32300.0,9.28,9.29,9.25,9.26,32300.0
2010-02-24 13:50:00,9.26,9.27,9.24,9.24,74900.0,9.26,9.27,9.24,9.24,74900.0
2010-02-24 14:00:00,9.24,9.25,9.24,9.25,34800.0,9.24,9.25,9.24,9.25,34800.0
2010-02-24 14:10:00,9.24,9.25,9.24,9.25,28600.0,9.24,9.25,9.24,9.25,28600.0
2010-02-24 14:20:00,9.24,9.25,9.24,9.25,24700.0,9.24,9.25,9.24,9.25,24700.0
2010-02-24 14:30:00,9.25,9.25,9.23,9.23,41000.0,9.25,9.25,9.23,9.23,41000.0
2010-02-24 14:40:00,9.23,9.24,9.22,9.23,19800.0,9.23,9.24,9.22,9.23,19800.0
2010-02-24 14:50:00,9.23,9.23,9.21,9.21,15500.0,9.23,9.23,9.21,9.21,15500.0
2010-02-24 15:00:00,9.22,9.22,9.16,9.19,81000.0,9.22,9.22,9.16,9.19,81000.0
2010-02-24 15:10:00,9.18,9.23,9.18,9.21,42400.0,9.18,9.23,9.18,9.21,42400.0
2010-02-24 15:20:00,9.22,9.22,9.21,9.21,26500.0,9.22,9.22,9.21,9.21,26500.0
2010-02-24 15:30:00,9.22,9.22,9.21,9.22,33700.0,9.22,9.22,9.21,9.22,33700.0
2010-02-24 15:40:00,9.22,9.23,9.21,9.22,42800.0,9.22,9.23,9.21,9.22,42800.0
2010-02-24 15:50:00,9.23,9.24,9.21,9.22,109900.0,9.23,9.24,9.21,9.22,109900.0
2010-02-25 09:30:00,9.12,9.15,9.04,9.15,92600.0,9.12,9.15,9.04,9.15,92600.0
2010-02-25 09:40:00,9.16,9.16,9.1,9.11,42900.0,9.16,9.16,9.1,9.11,42900.0
2010-02-25 09:50:00,9.11,9.13,9.1,9.1,32500.0,9.11,9.13,9.1,9.1,32500.0
2010-02-25 10:00:00,9.1,9.12,9.08,9.08,33100.0,9.1,9.12,9.08,9.08,33100.0
2010-02-25 10:10:00,9.08,9.12,9.07,9.1,43400.0,9.08,9.12,9.07,9.1,43400.0
2010-02-25 10:20:00,9.1,9.11,9.08,9.1,40000.0,9.1,9.11,9.08,9.1,40000.0
2010-02-25 10:30:00,9.11,9.11,9.07,9.07,20800.0,9.11,9.11,9.07,9.07,20800.0
2010-02-25 10:40:00,9.07,9.11,9.07,9.11,52100.0,9.07,9.11,9.07,9.11,52100.0
2010-02-25 10:50:00,9.1,9.11,9.06,9.06,32000.0,9.1,9.11,9.06,9.06,32000.0
2010-02-25 11:00:00,9.06,9.09,9.06,9.09,23100.0,9.06,9.09,9.06,9.09,23100.0
2010-02-25 11:10:00,9.09,9.09,9.06,9.06,27900.0,9.09,9.09,9.06,9.06,27900.0
2010-02-25 11:20:00,9.07,9.07,9.03,9.06,34100.0,9.07,9.07,9.03,9.06,34100.0
2010-02-25 11:30:00,9.05,9.06,9.04,9.05,30000.0,9.05,9.06,9.04,9.05,30000.0
2010-02-25 11:40:00,9.05,9.07,9.04,9.05,28400.0,9.05,9.07,9.04,9.05,28400.0
2010-02-25 11:50:00,9.05,9.06,9.03,9.06,27300.0,9.05,9.06,9.03,9.06,27300.0
2010-02-25 12:00:00,9.05,9.06,9.05,9.06,3300.0,9.05,9.06,9.05,9.06,3300.0
2010-02-25 12:10:00,9.05,9.08,9.05,9.08,51500.0,9.05,9.08,9.05,9.08,51500.0
2010-02-25 12:20:00,9.08,9.08,9.07,9.07,21100.0,9.08,9.08,9.07,9.07,21100.0
2010-02-25 12:30:00,9.06,9.08,9.05,9.08,24600.0,9.06,9.08,9.05,9.08,24600.0
2010-02-25 12:40:00,9.08,9.08,9.07,9.08,7700.0,9.08,9.08,9.07,9.08,7700.0
2010-02-25 12:50:00,9.07,9.09,9.07,9.09,18100.0,9.07,9.09,9.07,9.09,18100.0
2010-02-25 13:00:00,9.09,9.09,9.07,9.07,13400.0,9.09,9.09,9.07,9.07,13400.0
2010-02-25 13:10:00,9.07,9.09,9.07,9.09,17500.0,9.07,9.09,9.07,9.09,17500.0
2010-02-25 13:20:00,9.08,9.09,9.08,9.09,11100.0,9.08,9.09,9.08,9.09,11100.0
2010-02-25 13:30:00,9.09,9.09,9.08,9.09,9200.0,9.09,9.09,9.08,9.09,9200.0
2010-02-25 13:40:00,9.09,9.13,9.08,9.12,26400.0,9.09,9.13,9.08,9.12,26400.0
2010-02-25 13:50:00,9.13,9.16,9.12,9.15,40300.0,9.13,9.16,9.12,9.15,40300.0
2010-02-25 14:00:00,9.15,9.17,9.15,9.17,61500.0,9.15,9.17,9.15,9.17,61500.0
2010-02-25 14:10:00,9.16,9.22,9.16,9.22,64000.0,9.16,9.22,9.16,9.22,64000.0
2010-02-25 14:20:00,9.22,9.23,9.21,9.22,69400.0,9.22,9.23,9.21,9.22,69400.0
2010-02-25 14:30:00,9.2,9.23,9.2,9.21,35200.0,9.2,9.23,9.2,9.21,35200.0
2010-02-25 14:40:00,9.22,9.22,9.17,9.17,47100.0,9.22,9.22,9.17,9.17,47100.0
2010-02-25 14:50:00,9.18,9.2,9.17,9.2,51200.0,9.18,9.2,9.17,9.2,51200.0
2010-02-25 15:00:00,9.2,9.2,9.17,9.19,73200.0,9.2,9.2,9.17,9.19,73200.0
2010-02-25 15:10:00,9.19,9.21,9.18,9.19,101000.0,9.19,9.21,9.18,9.19,101000.0
2010-02-25 15:20:00,9.19,9.27,9.19,9.27,55600.0,9.19,9.27,9.19,9.27,55600.0
2010-02-25 15:30:00,9.26,9.27,9.24,9.26,40300.0,9.26,9.27,9.24,9.26,40300.0
2010-02-25 15:40:00,9.26,9.26,9.25,9.25,29900.0,9.26,9.26,9.25,9.25,29900.0
2010-02-25 15:50:00,9.25,9.28,9.23,9.28,75600.0,9.25,9.28,9.23,9.28,75600.0
2010-02-26 09:30:00,9.32,9.36,9.21,9.21,71900.0,9.32,9.36,9.21,9.21,71900.0
2010-02-26 09:40:00,9.21,9.32,9.21,9.32,89700.0,9.21,9.32,9.21,9.32,89700.0
2010-02-26 09:50:00,9.32,9.37,9.31,9.36,59800.0,9.32,9.37,9.31,9.36,59800.0
2010-02-26 10:00:00,9.36,9.38,9.32,9.35,79300.0,9.36,9.38,9.32,9.35,79300.0
2010-02-26 10:10:00,9.34,9.35,9.3,9.34,52400.0,9.34,9.35,9.3,9.34,52400.0
2010-02-26 10:20:00,9.34,9.37,9.33,9.36,48000.0,9.34,9.37,9.33,9.36,48000.0
2010-02-26 10:30:00,9.36,9.48,9.36,9.47,96100.0,9.36,9.48,9.36,9.47,96100.0
2010-02-26 10:40:00,9.47,9.52,9.47,9.48,77800.0,9.47,9.52,9.47,9.48,77800.0
2010-02-26 10:50:00,9.48,9.48,9.44,9.45,29100.0,9.48,9.48,9.44,9.45,29100.0
2010-02-26 11:00:00,9.45,9.49,9.45,9.48,88300.0,9.45,9.49,9.45,9.48,88300.0
2010-02-26 11:10:00,9.49,9.59,9.49,9.53,208100.0,9.49,9.59,9.49,9.53,208100.0
2010-02-26 11:20:00,9.53,9.56,9.52,9.56,41300.0,9.53,9.56,9.52,9.56,41300.0
2010-02-26 11:30:00,9.56,9.62,9.56,9.62,51600.0,9.56,9.62,9.56,9.62,51600.0
2010-02-26 11:40:00,9.62,9.63,9.61,9.62,59400.0,9.62,9.63,9.61,9.62,59400.0
2010-02-26 11:50:00,9.63,9.63,9.55,9.55,48600.0,9.63,9.63,9.55,9.55,48600.0
2010-02-26 12:00:00,9.54,9.55,9.53,9.54,23000.0,9.54,9.55,9.53,9.54,23000.0
2010-02-26 12:10:00,9.53,9.54,9.52,9.53,27800.0,9.53,9.54,9.52,9.53,27800.0
2010-02-26 12:20:00,9.54,9.54,9.49,9.49,48400.0,9.54,9.54,9.49,9.49,48400.0
2010-02-26 12:30:00,9.5,9.51,9.49,9.5,45700.0,9.5,9.51,9.49,9.5,45700.0
2010-02-26 12:40:00,9.5,9.5,9.47,9.49,46700.0,9.5,9.5,9.47,9.49,46700.0
2010-02-26 12:50:00,9.48,9.49,9.45,9.48,32300.0,9.48,9.49,9.45,9.48,32300.0
2010-02-26 13:00:00,9.49,9.51,9.48,9.5,34500.0,9.49,9.51,9.48,9.5,34500.0
2010-02-26 13:10:00,9.5,9.52,9.49,9.51,45200.0,9.5,9.52,9.49,9.51,45200.0
2010-02-26 13:20:00,9.51,9.52,9.49,9.49,63100.0,9.51,9.52,9.49,9.49,63100.0
2010-02-26 13:30:00,9.5,9.5,9.49,9.5,55200.0,9.5,9.5,9.49,9.5,55200.0
2010-02-26 13:40:00,9.49,9.5,9.49,9.5,27300.0,9.49,9.5,9.49,9.5,27300.0
2010-02-26 13:50:00,9.5,9.5,9.49,9.5,23300.0,9.5,9.5,9.49,9.5,23300.0
2010-02-26 14:00:00,9.5,9.51,9.5,9.5,37300.0,9.5,9.51,9.5,9.5,37300.0
2010-02-26 14:10:00,9.51,9.51,9.5,9.5,37900.0,9.51,9.51,9.5,9.5,37900.0
2010-02-26 14:20:00,9.51,9.55,9.51,9.55,41800.0,9.51,9.55,9.51,9.55,41800.0
2010-02-26 14:30:00,9.55,9.55,9.53,9.54,47000.0,9.55,9.55,9.53,9.54,47000.0
2010-02-26 14:40:00,9.54,9.57,9.53,9.57,44900.0,9.54,9.57,9.53,9.57,44900.0
2010-02-26 14:50:00,9.57,9.6,9.56,9.6,49200.0,9.57,9.6,9.56,9.6,49200.0
2010-02-26 15:00:00,9.59,9.6,9.55,9.56,106400.0,9.59,9.6,9.55,9.56,106400.0
2010-02-26 15:10:00,9.56,9.57,9.54,9.55,95800.0,9.56,9.57,9.54,9.55,95800.0
2010-02-26 15:20:00,9.53,9.58,9.52,9.57,95700.0,9.53,9.58,9.52,9.57,95700.0
2010-02-26 15:30:00,9.58,9.63,9.57,9.63,98700.0,9.58,9.63,9.57,9.63,98700.0
2010-02-26 15:40:00,9.63,9.64,9.59,9.6,152700.0,9.63,9.64,9.59,9.6,152700.0
2010-02-26 15:50:00,9.6,9.64,9.59,9.62,255500.0,9.6,9.64,9.59,9.62,255500.0
2010-03-01 09:30:00,9.62,9.75,9.59,9.6,102000.0,9.62,9.75,9.59,9.6,102000.0
2010-03-01 09:40:00,9.6,9.6,9.49,9.5,86800.0,9.6,9.6,9.49,9.5,86800.0
2010-03-01 09:50:00,9.49,9.51,9.47,9.48,47500.0,9.49,9.51,9.47,9.48,47500.0
2010-03-01 10:00:00,9.48,9.57,9.48,9.57,71800.0,9.48,9.57,9.48,9.57,71800.0
2010-03-01 10:10:00,9.56,9.57,9.51,9.51,37600.0,9.56,9.57,9.51,9.51,37600.0
2010-03-01 10:20:00,9.5,9.52,9.48,9.48,26400.0,9.5,9.52,9.48,9.48,26400.0
2010-03-01 10:30:00,9.48,9.49,9.48,9.48,13400.0,9.48,9.49,9.48,9.48,13400.0
2010-03-01 10:40:00,9.48,9.49,9.47,9.48,53600.0,9.48,9.49,9.47,9.48,53600.0
2010-03-01 10:50:00,9.48,9.5,9.48,9.49,151900.0,9.48,9.5,9.48,9.49,151900.0
2010-03-01 11:00:00,9.5,9.57,9.49,9.52,122700.0,9.5,9.57,9.49,9.52,122700.0
2010-03-01 11:10:00,9.53,9.53,9.48,9.49,159700.0,9.53,9.53,9.48,9.49,159700.0
2010-03-01 11:20:00,9.48,9.48,9.44,9.44,78800.0,9.48,9.48,9.44,9.44,78800.0
2010-03-01 11:30:00,9.45,9.45,9.44,9.45,36800.0,9.45,9.45,9.44,9.45,36800.0
2010-03-01 11:40:00,9.45,9.45,9.41,9.45,28400.0,9.45,9.45,9.41,9.45,28400.0
2010-03-01 11:50:00,9.44,9.5,9.44,9.5,20600.0,9.44,9.5,9.44,9.5,20600.0
2010-03-01 12:00:00,9.5,9.5,9.49,9.5,27600.0,9.5,9.5,9.49,9.5,27600.0
2010-03-01 12:10:00,9.5,9.5,9.49,9.49,11900.0,9.5,9.5,9.49,9.49,11900.0
2010-03-01 12:20:00,9.5,9.5,9.49,9.49,8500.0,9.5,9.5,9.49,9.49,8500.0
2010-03-01 12:30:00,9.49,9.5,9.49,9.49,7500.0,9.49,9.5,9.49,9.49,7500.0
2010-03-01 12:40:00,9.49,9.5,9.49,9.49,17000.0,9.49,9.5,9.49,9.49,17000.0
2010-03-01 12:50:00,9.5,9.5,9.47,9.47,37500.0,9.5,9.5,9.47,9.47,37500.0
2010-03-01 13:00:00,9.47,9.49,9.46,9.49,17100.0,9.47,9.49,9.46,9.49,17100.0
2010-03-01 13:10:00,9.49,9.49,9.46,9.47,47600.0,9.49,9.49,9.46,9.47,47600.0
2010-03-01 13:20:00,9.47,9.47,9.46,9.46,7600.0,9.47,9.47,9.46,9.46,7600.0
2010-03-01 13:30:00,9.46,9.47,9.46,9.47,7700.0,9.46,9.47,9.46,9.47,7700.0
2010-03-01 13:40:00,9.46,9.48,9.46,9.46,21100.0,9.46,9.48,9.46,9.46,21100.0
2010-03-01 13:50:00,9.47,9.48,9.44,9.45,54200.0,9.47,9.48,9.44,9.45,54200.0
2010-03-01 14:00:00,9.45,9.45,9.41,9.45,50600.0,9.45,9.45,9.41,9.45,50600.0
2010-03-01 14:10:00,9.45,9.45,9.44,9.45,21200.0,9.45,9.45,9.44,9.45,21200.0
2010-03-01 14:20:00,9.45,9.46,9.39,9.46,113800.0,9.45,9.46,9.39,9.46,113800.0
2010-03-01 14:30:00,9.46,9.46,9.45,9.46,9600.0,9.46,9.46,9.45,9.46,9600.0
2010-03-01 14:40:00,9.46,9.5,9.44,9.47,136500.0,9.46,9.5,9.44,9.47,136500.0
2010-03-01 14:50:00,9.47,9.47,9.43,9.44,37000.0,9.47,9.47,9.43,9.44,37000.0
2010-03-01 15:00:00,9.44,9.45,9.42,9.44,20900.0,9.44,9.45,9.42,9.44,20900.0
2010-03-01 15:10:00,9.43,9.45,9.43,9.44,69000.0,9.43,9.45,9.43,9.44,69000.0
2010-03-01 15:20:00,9.44,9.45,9.39,9.4,68600.0,9.44,9.45,9.39,9.4,68600.0
2010-03-01 15:30:00,9.4,9.42,9.4,9.41,66400.0,9.4,9.42,9.4,9.41,66400.0
2010-03-01 15:40:00,9.4,9.41,9.4,9.41,28000.0,9.4,9.41,9.4,9.41,28000.0
2010-03-01 15:50:00,9.4,9.44,9.4,9.44,115100.0,9.4,9.44,9.4,9.44,115100.0
2010-03-02 09:30:00,9.49,9.54,9.44,9.49,49600.0,9.49,9.54,9.44,9.49,49600.0
2010-03-02 09:40:00,9.49,9.5,9.44,9.48,20600.0,9.49,9.5,9.44,9.48,20600.0
2010-03-02 09:50:00,9.48,9.48,9.46,9.47,34100.0,9.48,9.48,9.46,9.47,34100.0
2010-03-02 10:00:00,9.46,9.47,9.42,9.46,35900.0,9.46,9.47,9.42,9.46,35900.0
2010-03-02 10:10:00,9.45,9.48,9.42,9.47,19700.0,9.45,9.48,9.42,9.47,19700.0
2010-03-02 10:20:00,9.46,9.46,9.4,9.42,56300.0,9.46,9.46,9.4,9.42,56300.0
2010-03-02 10:30:00,9.42,9.49,9.41,9.47,66100.0,9.42,9.49,9.41,9.47,66100.0
2010-03-02 10:40:00,9.46,9.49,9.46,9.48,12400.0,9.46,9.49,9.46,9.48,12400.0
2010-03-02 10:50:00,9.47,9.49,9.47,9.48,16900.0,9.47,9.49,9.47,9.48,16900.0
2010-03-02 11:00:00,9.48,9.51,9.47,9.51,27300.0,9.48,9.51,9.47,9.51,27300.0
2010-03-02 11:10:00,9.5,9.55,9.47,9.55,85500.0,9.5,9.55,9.47,9.55,85500.0
2010-03-02 11:20:00,9.54,9.55,9.51,9.53,30400.0,9.54,9.55,9.51,9.53,30400.0
2010-03-02 11:30:00,9.53,9.54,9.49,9.5,53600.0,9.53,9.54,9.49,9.5,53600.0
2010-03-02 11:40:00,9.49,9.5,9.49,9.49,33300.0,9.49,9.5,9.49,9.49,33300.0
2010-03-02 11:50:00,9.49,9.5,9.49,9.49,12700.0,9.49,9.5,9.49,9.49,12700.0
2010-03-02 12:00:00,9.49,9.49,9.45,9.46,24800.0,9.49,9.49,9.45,9.46,24800.0
2010-03-02 12:10:00,9.46,9.48,9.44,9.47,31200.0,9.46,9.48,9.44,9.47,31200.0
2010-03-02 12:20:00,9.46,9.47,9.43,9.43,14800.0,9.46,9.47,9.43,9.43,14800.0
2010-03-02 12:30:00,9.43,9.43,9.41,9.41,14000.0,9.43,9.43,9.41,9.41,14000.0
2010-03-02 12:40:00,9.41,9.42,9.4,9.42,11800.0,9.41,9.42,9.4,9.42,11800.0
2010-03-02 12:50:00,9.41,9.42,9.4,9.4,9700.0,9.41,9.42,9.4,9.4,9700.0
2010-03-02 13:00:00,9.4,9.43,9.4,9.43,15900.0,9.4,9.43,9.4,9.43,15900.0
2010-03-02 13:10:00,9.42,9.43,9.4,9.43,37800.0,9.42,9.43,9.4,9.43,37800.0
2010-03-02 13:20:00,9.42,9.43,9.38,9.4,40800.0,9.42,9.43,9.38,9.4,40800.0
2010-03-02 13:30:00,9.39,9.4,9.39,9.4,14800.0,9.39,9.4,9.39,9.4,14800.0
2010-03-02 13:40:00,9.4,9.41,9.38,9.38,59200.0,9.4,9.41,9.38,9.38,59200.0
2010-03-02 13:50:00,9.38,9.4,9.38,9.39,25000.0,9.38,9.4,9.38,9.39,25000.0
2010-03-02 14:00:00,9.39,9.4,9.38,9.39,11400.0,9.39,9.4,9.38,9.39,11400.0
2010-03-02 14:10:00,9.38,9.39,9.38,9.38,11000.0,9.38,9.39,9.38,9.38,11000.0
2010-03-02 14:20:00,9.38,9.39,9.38,9.39,4100.0,9.38,9.39,9.38,9.39,4100.0
2010-03-02 14:30:00,9.38,9.39,9.33,9.34,37000.0,9.38,9.39,9.33,9.34,37000.0
2010-03-02 14:40:00,9.33,9.34,9.31,9.32,37300.0,9.33,9.34,9.31,9.32,37300.0
2010-03-02 14:50:00,9.32,9.33,9.25,9.26,181600.0,9.32,9.33,9.25,9.26,181600.0
2010-03-02 15:00:00,9.26,9.31,9.26,9.29,89500.0,9.26,9.31,9.26,9.29,89500.0
2010-03-02 15:10:00,9.29,9.31,9.29,9.3,108700.0,9.29,9.31,9.29,9.3,108700.0
2010-03-02 15:20:00,9.29,9.3,9.29,9.3,34100.0,9.29,9.3,9.29,9.3,34100.0
2010-03-02 15:30:00,9.3,9.31,9.29,9.31,95300.0,9.3,9.31,9.29,9.31,95300.0
2010-03-02 15:40:00,9.3,9.31,9.28,9.3,85000.0,9.3,9.31,9.28,9.3,85000.0
2010-03-02 15:50:00,9.3,9.3,9.24,9.26,252100.0,9.3,9.3,9.24,9.26,252100.0
2010-03-03 09:30:00,9.26,9.32,9.18,9.18,446800.0,9.26,9.32,9.18,9.18,446800.0
2010-03-03 09:40:00,9.18,9.19,9.1,9.14,188200.0,9.18,9.19,9.1,9.14,188200.0
2010-03-03 09:50:00,9.15,9.22,9.14,9.19,112400.0,9.15,9.22,9.14,9.19,112400.0
2010-03-03 10:00:00,9.19,9.2,9.13,9.14,130400.0,9.19,9.2,9.13,9.14,130400.0
2010-03-03 10:10:00,9.14,9.16,9.12,9.13,128800.0,9.14,9.16,9.12,9.13,128800.0
2010-03-03 10:20:00,9.13,9.13,9.03,9.05,175100.0,9.13,9.13,9.03,9.05,175100.0
2010-03-03 10:30:00,9.04,9.06,9.03,9.06,200100.0,9.04,9.06,9.03,9.06,200100.0
2010-03-03 10:40:00,9.06,9.14,9.05,9.14,102600.0,9.06,9.14,9.05,9.14,102600.0
2010-03-03 10:50:00,9.14,9.15,9.09,9.12,92900.0,9.14,9.15,9.09,9.12,92900.0
2010-03-03 11:00:00,9.12,9.14,9.12,9.13,60400.0,9.12,9.14,9.12,9.13,60400.0
2010-03-03 11:10:00,9.13,9.14,9.1,9.13,101600.0,9.13,9.14,9.1,9.13,101600.0
2010-03-03 11:20:00,9.13,9.15,9.11,9.13,78700.0,9.13,9.15,9.11,9.13,78700.0
2010-03-03 11:30:00,9.13,9.15,9.12,9.15,184200.0,9.13,9.15,9.12,9.15,184200.0
2010-03-03 11:40:00,9.15,9.16,9.11,9.15,58100.0,9.15,9.16,9.11,9.15,58100.0
2010-03-03 11:50:00,9.15,9.18,9.14,9.16,60500.0,9.15,9.18,9.14,9.16,60500.0
2010-03-03 12:00:00,9.17,9.19,9.16,9.16,96000.0,9.17,9.19,9.16,9.16,96000.0
2010-03-03 12:10:00,9.16,9.19,9.16,9.19,69500.0,9.16,9.19,9.16,9.19,69500.0
2010-03-03 12:20:00,9.19,9.19,9.16,9.17,36800.0,9.19,9.19,9.16,9.17,36800.0
2010-03-03 12:30:00,9.18,9.2,9.17,9.19,36300.0,9.18,9.2,9.17,9.19,36300.0
2010-03-03 12:40:00,9.19,9.2,9.15,9.16,41800.0,9.19,9.2,9.15,9.16,41800.0
2010-03-03 12:50:00,9.16,9.18,9.15,9.17,30600.0,9.16,9.18,9.15,9.17,30600.0
2010-03-03 13:00:00,9.17,9.18,9.16,9.16,27100.0,9.17,9.18,9.16,9.16,27100.0
2010-03-03 13:10:00,9.16,9.17,9.16,9.17,40700.0,9.16,9.17,9.16,9.17,40700.0
2010-03-03 13:20:00,9.17,9.17,9.13,9.14,71800.0,9.17,9.17,9.13,9.14,71800.0
2010-03-03 13:30:00,9.14,9.15,9.12,9.12,36600.0,9.14,9.15,9.12,9.12,36600.0
2010-03-03 13:40:00,9.12,9.13,9.12,9.13,30700.0,9.12,9.13,9.12,9.13,30700.0
2010-03-03 13:50:00,9.13,9.13,9.12,9.12,30300.0,9.13,9.13,9.12,9.12,30300.0
2010-03-03 14:00:00,9.13,9.13,9.12,9.13,17400.0,9.13,9.13,9.12,9.13,17400.0
2010-03-03 14:10:00,9.13,9.13,9.1,9.11,95000.0,9.13,9.13,9.1,9.11,95000.0
2010-03-03 14:20:00,9.1,9.11,9.08,9.1,77800.0,9.1,9.11,9.08,9.1,77800.0
2010-03-03 14:30:00,9.1,9.1,9.03,9.03,103900.0,9.1,9.1,9.03,9.03,103900.0
2010-03-03 14:40:00,9.02,9.04,9.01,9.02,71100.0,9.02,9.04,9.01,9.02,71100.0
2010-03-03 14:50:00,9.02,9.03,9.0,9.01,91600.0,9.02,9.03,9.0,9.01,91600.0
2010-03-03 15:00:00,9.0,9.01,8.99,8.99,106500.0,9.0,9.01,8.99,8.99,106500.0
2010-03-03 15:10:00,8.99,9.0,8.99,8.99,65200.0,8.99,9.0,8.99,8.99,65200.0
2010-03-03 15:20:00,9.0,9.0,8.98,8.98,179400.0,9.0,9.0,8.98,8.98,179400.0
2010-03-03 15:30:00,8.98,9.0,8.98,8.98,268500.0,8.98,9.0,8.98,8.98,268500.0
2010-03-03 15:40:00,8.98,9.03,8.94,9.03,501200.0,8.98,9.03,8.94,9.03,501200.0
2010-03-03 15:50:00,9.03,9.07,9.01,9.03,417300.0,9.03,9.07,9.01,9.03,417300.0
2010-03-04 09:30:00,9.5,9.6,9.31,9.54,745700.0,9.5,9.6,9.31,9.54,745700.0
2010-03-04 09:40:00,9.55,9.68,9.52,9.61,414300.0,9.55,9.68,9.52,9.61,414300.0
2010-03-04 09:50:00,9.63,9.64,9.49,9.52,242600.0,9.63,9.64,9.49,9.52,242600.0
2010-03-04 10:00:00,9.52,9.55,9.43,9.55,226500.0,9.52,9.55,9.43,9.55,226500.0
2010-03-04 10:10:00,9.56,9.66,9.54,9.59,187000.0,9.56,9.66,9.54,9.59,187000.0
2010-03-04 10:20:00,9.6,9.62,9.53,9.54,256800.0,9.6,9.62,9.53,9.54,256800.0
2010-03-04 10:30:00,9.53,9.56,9.49,9.52,198800.0,9.53,9.56,9.49,9.52,198800.0
2010-03-04 10:40:00,9.51,9.61,9.46,9.61,154800.0,9.51,9.61,9.46,9.61,154800.0
2010-03-04 10:50:00,9.6,9.71,9.6,9.66,283100.0,9.6,9.71,9.6,9.66,283100.0
2010-03-04 11:00:00,9.67,9.73,9.64,9.72,224100.0,9.67,9.73,9.64,9.72,224100.0
2010-03-04 11:10:00,9.72,9.77,9.72,9.76,244300.0,9.72,9.77,9.72,9.76,244300.0
2010-03-04 11:20:00,9.76,9.76,9.65,9.72,134800.0,9.76,9.76,9.65,9.72,134800.0
2010-03-04 11:30:00,9.73,9.74,9.71,9.73,77700.0,9.73,9.74,9.71,9.73,77700.0
2010-03-04 11:40:00,9.73,9.73,9.72,9.73,124400.0,9.73,9.73,9.72,9.73,124400.0
2010-03-04 11:50:00,9.73,9.75,9.72,9.74,114400.0,9.73,9.75,9.72,9.74,114400.0
2010-03-04 12:00:00,9.75,9.75,9.74,9.74,51900.0,9.75,9.75,9.74,9.74,51900.0
2010-03-04 12:10:00,9.74,9.77,9.7,9.73,207200.0,9.74,9.77,9.7,9.73,207200.0
2010-03-04 12:20:00,9.73,9.84,9.73,9.82,135400.0,9.73,9.84,9.73,9.82,135400.0
2010-03-04 12:30:00,9.82,9.83,9.79,9.82,83700.0,9.82,9.83,9.79,9.82,83700.0
2010-03-04 12:40:00,9.81,9.9,9.81,9.89,138200.0,9.81,9.9,9.81,9.89,138200.0
2010-03-04 12:50:00,9.89,9.95,9.87,9.9,144700.0,9.89,9.95,9.87,9.9,144700.0
2010-03-04 13:00:00,9.9,9.94,9.89,9.92,127000.0,9.9,9.94,9.89,9.92,127000.0
2010-03-04 13:10:00,9.91,9.94,9.91,9.93,46600.0,9.91,9.94,9.91,9.93,46600.0
2010-03-04 13:20:00,9.92,9.93,9.88,9.9,87800.0,9.92,9.93,9.88,9.9,87800.0
2010-03-04 13:30:00,9.9,9.93,9.85,9.91,280800.0,9.9,9.93,9.85,9.91,280800.0
2010-03-04 13:40:00,9.91,9.91,9.89,9.89,120400.0,9.91,9.91,9.89,9.89,120400.0
2010-03-04 13:50:00,9.89,9.9,9.88,9.9,111000.0,9.89,9.9,9.88,9.9,111000.0
2010-03-04 14:00:00,9.89,9.9,9.88,9.9,116000.0,9.89,9.9,9.88,9.9,116000.0
2010-03-04 14:10:00,9.9,9.9,9.88,9.89,127500.0,9.9,9.9,9.88,9.89,127500.0
2010-03-04 14:20:00,9.9,9.9,9.89,9.9,63400.0,9.9,9.9,9.89,9.9,63400.0
2010-03-04 14:30:00,9.9,9.95,9.89,9.94,235100.0,9.9,9.95,9.89,9.94,235100.0
2010-03-04 14:40:00,9.93,9.95,9.92,9.93,105000.0,9.93,9.95,9.92,9.93,105000.0
2010-03-04 14:50:00,9.92,9.95,9.92,9.95,119200.0,9.92,9.95,9.92,9.95,119200.0
2010-03-04 15:00:00,9.95,9.95,9.91,9.93,140000.0,9.95,9.95,9.91,9.93,140000.0
2010-03-04 15:10:00,9.93,9.94,9.93,9.94,48600.0,9.93,9.94,9.93,9.94,48600.0
2010-03-04 15:20:00,9.94,9.95,9.93,9.94,123100.0,9.94,9.95,9.93,9.94,123100.0
2010-03-04 15:30:00,9.95,9.96,9.93,9.93,271500.0,9.95,9.96,9.93,9.93,271500.0
2010-03-04 15:40:00,9.94,9.95,9.93,9.95,197500.0,9.94,9.95,9.93,9.95,197500.0
2010-03-04 15:50:00,9.95,10.02,9.94,10.02,683600.0,9.95,10.02,9.94,10.02,683600.0
2010-03-05 09:30:00,10.03,10.1,9.97,10.07,193900.0,10.03,10.1,9.97,10.07,193900.0
2010-03-05 09:40:00,10.08,10.1,9.91,10.06,157000.0,10.08,10.1,9.91,10.06,157000.0
2010-03-05 09:50:00,10.06,10.19,10.01,10.16,134700.0,10.06,10.19,10.01,10.16,134700.0
2010-03-05 10:00:00,10.17,10.2,10.09,10.18,154600.0,10.17,10.2,10.09,10.18,154600.0
2010-03-05 10:10:00,10.19,10.22,10.12,10.13,115700.0,10.19,10.22,10.12,10.13,115700.0
2010-03-05 10:20:00,10.13,10.13,10.06,10.12,181200.0,10.13,10.13,10.06,10.12,181200.0
2010-03-05 10:30:00,10.12,10.14,10.11,10.14,26700.0,10.12,10.14,10.11,10.14,26700.0
2010-03-05 10:40:00,10.13,10.14,10.09,10.1,38800.0,10.13,10.14,10.09,10.1,38800.0
2010-03-05 10:50:00,10.1,10.1,10.09,10.1,29100.0,10.1,10.1,10.09,10.1,29100.0
2010-03-05 11:00:00,10.1,10.1,10.09,10.1,29200.0,10.1,10.1,10.09,10.1,29200.0
2010-03-05 11:10:00,10.1,10.1,10.09,10.09,42500.0,10.1,10.1,10.09,10.09,42500.0
2010-03-05 11:20:00,10.09,10.1,10.07,10.07,27600.0,10.09,10.1,10.07,10.07,27600.0
2010-03-05 11:30:00,10.07,10.08,10.07,10.08,27800.0,10.07,10.08,10.07,10.08,27800.0
2010-03-05 11:40:00,10.07,10.08,10.05,10.08,112800.0,10.07,10.08,10.05,10.08,112800.0
2010-03-05 11:50:00,10.08,10.08,10.07,10.07,17100.0,10.08,10.08,10.07,10.07,17100.0
2010-03-05 12:00:00,10.08,10.08,10.07,10.07,27300.0,10.08,10.08,10.07,10.07,27300.0
2010-03-05 12:10:00,10.08,10.08,10.07,10.08,23400.0,10.08,10.08,10.07,10.08,23400.0
2010-03-05 12:20:00,10.07,10.08,10.07,10.08,47100.0,10.07,10.08,10.07,10.08,47100.0
2010-03-05 12:30:00,10.08,10.08,10.07,10.08,33600.0,10.08,10.08,10.07,10.08,33600.0
2010-03-05 12:40:00,10.08,10.09,10.07,10.08,82200.0,10.08,10.09,10.07,10.08,82200.0
2010-03-05 12:50:00,10.08,10.08,10.07,10.07,35600.0,10.08,10.08,10.07,10.07,35600.0
2010-03-05 13:00:00,10.07,10.08,10.07,10.08,27300.0,10.07,10.08,10.07,10.08,27300.0
2010-03-05 13:10:00,10.08,10.08,10.07,10.08,52700.0,10.08,10.08,10.07,10.08,52700.0
2010-03-05 13:20:00,10.08,10.08,10.07,10.07,20500.0,10.08,10.08,10.07,10.07,20500.0
2010-03-05 13:30:00,10.08,10.08,10.07,10.07,11100.0,10.08,10.08,10.07,10.07,11100.0
2010-03-05 13:40:00,10.07,10.08,10.07,10.07,32400.0,10.07,10.08,10.07,10.07,32400.0
2010-03-05 13:50:00,10.08,10.08,10.07,10.08,25600.0,10.08,10.08,10.07,10.08,25600.0
2010-03-05 14:00:00,10.08,10.08,9.94,10.03,196000.0,10.08,10.08,9.94,10.03,196000.0
2010-03-05 14:10:00,10.03,10.04,10.01,10.01,35700.0,10.03,10.04,10.01,10.01,35700.0
2010-03-05 14:20:00,10.02,10.04,10.01,10.03,115200.0,10.02,10.04,10.01,10.03,115200.0
2010-03-05 14:30:00,10.02,10.03,10.02,10.02,17400.0,10.02,10.03,10.02,10.02,17400.0
2010-03-05 14:40:00,10.03,10.03,10.02,10.02,62300.0,10.03,10.03,10.02,10.02,62300.0
2010-03-05 14:50:00,10.03,10.03,10.02,10.03,22200.0,10.03,10.03,10.02,10.03,22200.0
2010-03-05 15:00:00,10.02,10.03,10.02,10.02,46200.0,10.02,10.03,10.02,10.02,46200.0
2010-03-05 15:10:00,10.02,10.03,10.02,10.03,21500.0,10.02,10.03,10.02,10.03,21500.0
2010-03-05 15:20:00,10.02,10.03,9.97,9.98,208200.0,10.02,10.03,9.97,9.98,208200.0
2010-03-05 15:30:00,9.98,9.98,9.96,9.96,67100.0,9.98,9.98,9.96,9.96,67100.0
2010-03-05 15:40:00,9.97,9.97,9.95,9.95,84500.0,9.97,9.97,9.95,9.95,84500.0
2010-03-05 15:50:00,9.95,10.01,9.95,10.0,223200.0,9.95,10.01,9.95,10.0,223200.0
2010-03-08 09:30:00,10.04,10.11,10.02,10.07,54600.0,10.04,10.11,10.02,10.07,54600.0
2010-03-08 09:40:00,10.07,10.09,10.01,10.01,51500.0,10.07,10.09,10.01,10.01,51500.0
2010-03-08 09:50:00,10.02,10.02,9.93,9.94,94700.0,10.02,10.02,9.93,9.94,94700.0
2010-03-08 10:00:00,9.95,10.01,9.94,9.95,31800.0,9.95,10.01,9.94,9.95,31800.0
2010-03-08 10:10:00,9.95,10.0,9.95,9.99,23800.0,9.95,10.0,9.95,9.99,23800.0
2010-03-08 10:20:00,9.99,10.05,9.99,10.04,20100.0,9.99,10.05,9.99,10.04,20100.0
2010-03-08 10:30:00,10.05,10.14,10.05,10.13,40500.0,10.05,10.14,10.05,10.13,40500.0
2010-03-08 10:40:00,10.13,10.14,10.12,10.12,15100.0,10.13,10.14,10.12,10.12,15100.0
2010-03-08 10:50:00,10.13,10.15,10.09,10.09,35900.0,10.13,10.15,10.09,10.09,35900.0
2010-03-08 11:00:00,10.1,10.15,10.1,10.15,24000.0,10.1,10.15,10.1,10.15,24000.0
2010-03-08 11:10:00,10.15,10.19,10.09,10.1,78600.0,10.15,10.19,10.09,10.1,78600.0
2010-03-08 11:20:00,10.1,10.13,10.08,10.11,44500.0,10.1,10.13,10.08,10.11,44500.0
2010-03-08 11:30:00,10.12,10.18,10.11,10.17,21800.0,10.12,10.18,10.11,10.17,21800.0
2010-03-08 11:40:00,10.17,10.19,10.13,10.14,43300.0,10.17,10.19,10.13,10.14,43300.0
2010-03-08 11:50:00,10.14,10.15,10.1,10.11,33500.0,10.14,10.15,10.1,10.11,33500.0
2010-03-08 12:00:00,10.11,10.11,10.1,10.1,12100.0,10.11,10.11,10.1,10.1,12100.0
2010-03-08 12:10:00,10.11,10.11,10.1,10.1,7400.0,10.11,10.11,10.1,10.1,7400.0
2010-03-08 12:20:00,10.1,10.12,10.1,10.11,27700.0,10.1,10.12,10.1,10.11,27700.0
2010-03-08 12:30:00,10.11,10.13,10.11,10.12,21300.0,10.11,10.13,10.11,10.12,21300.0
2010-03-08 12:40:00,10.12,10.15,10.11,10.13,41500.0,10.12,10.15,10.11,10.13,41500.0
2010-03-08 12:50:00,10.13,10.14,10.11,10.11,19000.0,10.13,10.14,10.11,10.11,19000.0
2010-03-08 13:00:00,10.12,10.15,10.11,10.15,20400.0,10.12,10.15,10.11,10.15,20400.0
2010-03-08 13:10:00,10.15,10.15,10.14,10.15,10100.0,10.15,10.15,10.14,10.15,10100.0
2010-03-08 13:20:00,10.15,10.15,10.14,10.15,8100.0,10.15,10.15,10.14,10.15,8100.0
2010-03-08 13:30:00,10.14,10.15,10.14,10.15,14900.0,10.14,10.15,10.14,10.15,14900.0
2010-03-08 13:40:00,10.15,10.2,10.14,10.19,42300.0,10.15,10.2,10.14,10.19,42300.0
2010-03-08 13:50:00,10.19,10.2,10.19,10.2,17000.0,10.19,10.2,10.19,10.2,17000.0
2010-03-08 14:00:00,10.19,10.2,10.19,10.19,29100.0,10.19,10.2,10.19,10.19,29100.0
2010-03-08 14:10:00,10.2,10.23,10.18,10.18,62600.0,10.2,10.23,10.18,10.18,62600.0
2010-03-08 14:20:00,10.18,10.19,10.18,10.19,9700.0,10.18,10.19,10.18,10.19,9700.0
2010-03-08 14:30:00,10.18,10.21,10.18,10.21,49400.0,10.18,10.21,10.18,10.21,49400.0
2010-03-08 14:40:00,10.21,10.22,10.2,10.22,13300.0,10.21,10.22,10.2,10.22,13300.0
2010-03-08 14:50:00,10.22,10.25,10.21,10.23,75000.0,10.22,10.25,10.21,10.23,75000.0
2010-03-08 15:00:00,10.23,10.25,10.23,10.24,15400.0,10.23,10.25,10.23,10.24,15400.0
2010-03-08 15:10:00,10.24,10.25,10.24,10.25,15300.0,10.24,10.25,10.24,10.25,15300.0
2010-03-08 15:20:00,10.24,10.25,10.23,10.23,54700.0,10.24,10.25,10.23,10.23,54700.0
2010-03-08 15:30:00,10.23,10.24,10.2,10.21,58800.0,10.23,10.24,10.2,10.21,58800.0
2010-03-08 15:40:00,10.22,10.22,10.18,10.18,96600.0,10.22,10.22,10.18,10.18,96600.0
2010-03-08 15:50:00,10.18,10.2,10.17,10.18,206100.0,10.18,10.2,10.17,10.18,206100.0
2010-03-09 09:30:00,10.23,10.27,10.19,10.26,44900.0,10.23,10.27,10.19,10.26,44900.0
2010-03-09 09:40:00,10.26,10.3,10.24,10.28,53800.0,10.26,10.3,10.24,10.28,53800.0
2010-03-09 09:50:00,10.27,10.3,10.23,10.27,34900.0,10.27,10.3,10.23,10.27,34900.0
2010-03-09 10:00:00,10.28,10.37,10.27,10.36,63900.0,10.28,10.37,10.27,10.36,63900.0
2010-03-09 10:10:00,10.37,10.4,10.36,10.37,46200.0,10.37,10.4,10.36,10.37,46200.0
2010-03-09 10:20:00,10.37,10.39,10.35,10.35,28200.0,10.37,10.39,10.35,10.35,28200.0
2010-03-09 10:30:00,10.35,10.4,10.34,10.38,39900.0,10.35,10.4,10.34,10.38,39900.0
2010-03-09 10:40:00,10.38,10.4,10.38,10.38,49600.0,10.38,10.4,10.38,10.38,49600.0
2010-03-09 10:50:00,10.38,10.4,10.37,10.4,36700.0,10.38,10.4,10.37,10.4,36700.0
2010-03-09 11:00:00,10.4,10.4,10.36,10.37,47900.0,10.4,10.4,10.36,10.37,47900.0
2010-03-09 11:10:00,10.36,10.4,10.36,10.4,11800.0,10.36,10.4,10.36,10.4,11800.0
2010-03-09 11:20:00,10.39,10.41,10.38,10.38,35800.0,10.39,10.41,10.38,10.38,35800.0
2010-03-09 11:30:00,10.38,10.44,10.37,10.39,36500.0,10.38,10.44,10.37,10.39,36500.0
2010-03-09 11:40:00,10.38,10.41,10.38,10.41,11400.0,10.38,10.41,10.38,10.41,11400.0
2010-03-09 11:50:00,10.42,10.45,10.42,10.45,12700.0,10.42,10.45,10.42,10.45,12700.0
2010-03-09 12:00:00,10.45,10.45,10.43,10.44,8600.0,10.45,10.45,10.43,10.44,8600.0
2010-03-09 12:10:00,10.44,10.44,10.42,10.44,32900.0,10.44,10.44,10.42,10.44,32900.0
2010-03-09 12:20:00,10.44,10.44,10.43,10.43,5000.0,10.44,10.44,10.43,10.43,5000.0
2010-03-09 12:30:00,10.43,10.45,10.43,10.44,54200.0,10.43,10.45,10.43,10.44,54200.0
2010-03-09 12:40:00,10.45,10.45,10.42,10.42,18300.0,10.45,10.45,10.42,10.42,18300.0
2010-03-09 12:50:00,10.43,10.43,10.41,10.41,28500.0,10.43,10.43,10.41,10.41,28500.0
2010-03-09 13:00:00,10.42,10.42,10.41,10.42,16500.0,10.42,10.42,10.41,10.42,16500.0
2010-03-09 13:10:00,10.42,10.45,10.41,10.44,19500.0,10.42,10.45,10.41,10.44,19500.0
2010-03-09 13:20:00,10.44,10.44,10.42,10.43,23800.0,10.44,10.44,10.42,10.43,23800.0
2010-03-09 13:30:00,10.44,10.44,10.43,10.44,15800.0,10.44,10.44,10.43,10.44,15800.0
2010-03-09 13:40:00,10.43,10.44,10.39,10.4,37600.0,10.43,10.44,10.39,10.4,37600.0
2010-03-09 13:50:00,10.41,10.44,10.4,10.43,124400.0,10.41,10.44,10.4,10.43,124400.0
2010-03-09 14:00:00,10.43,10.44,10.4,10.42,35500.0,10.43,10.44,10.4,10.42,35500.0
2010-03-09 14:10:00,10.43,10.43,10.41,10.41,25200.0,10.43,10.43,10.41,10.41,25200.0
2010-03-09 14:20:00,10.41,10.43,10.39,10.4,37600.0,10.41,10.43,10.39,10.4,37600.0
2010-03-09 14:30:00,10.41,10.41,10.38,10.38,16500.0,10.41,10.41,10.38,10.38,16500.0
2010-03-09 14:40:00,10.38,10.39,10.38,10.38,15200.0,10.38,10.39,10.38,10.38,15200.0
2010-03-09 14:50:00,10.38,10.38,10.35,10.36,60400.0,10.38,10.38,10.35,10.36,60400.0
2010-03-09 15:00:00,10.36,10.37,10.36,10.37,18600.0,10.36,10.37,10.36,10.37,18600.0
2010-03-09 15:10:00,10.37,10.38,10.32,10.33,59700.0,10.37,10.38,10.32,10.33,59700.0
2010-03-09 15:20:00,10.33,10.35,10.28,10.3,79700.0,10.33,10.35,10.28,10.3,79700.0
2010-03-09 15:30:00,10.3,10.35,10.3,10.34,89600.0,10.3,10.35,10.3,10.34,89600.0
2010-03-09 15:40:00,10.34,10.36,10.32,10.36,67300.0,10.34,10.36,10.32,10.36,67300.0
2010-03-09 15:50:00,10.37,10.4,10.36,10.39,192800.0,10.37,10.4,10.36,10.39,192800.0
2010-03-10 09:30:00,10.42,10.46,10.41,10.42,22400.0,10.42,10.46,10.41,10.42,22400.0
2010-03-10 09:40:00,10.42,10.45,10.32,10.41,43400.0,10.42,10.45,10.32,10.41,43400.0
2010-03-10 09:50:00,10.41,10.43,10.36,10.39,26500.0,10.41,10.43,10.36,10.39,26500.0
2010-03-10 10:00:00,10.4,10.45,10.39,10.45,33100.0,10.4,10.45,10.39,10.45,33100.0
2010-03-10 10:10:00,10.44,10.48,10.41,10.42,30400.0,10.44,10.48,10.41,10.42,30400.0
2010-03-10 10:20:00,10.41,10.5,10.41,10.48,44500.0,10.41,10.5,10.41,10.48,44500.0
2010-03-10 10:30:00,10.48,10.5,10.47,10.49,47400.0,10.48,10.5,10.47,10.49,47400.0
2010-03-10 10:40:00,10.49,10.54,10.48,10.54,33400.0,10.49,10.54,10.48,10.54,33400.0
2010-03-10 10:50:00,10.53,10.54,10.48,10.49,57500.0,10.53,10.54,10.48,10.49,57500.0
2010-03-10 11:00:00,10.5,10.52,10.47,10.49,84900.0,10.5,10.52,10.47,10.49,84900.0
2010-03-10 11:10:00,10.48,10.49,10.46,10.49,40600.0,10.48,10.49,10.46,10.49,40600.0
2010-03-10 11:20:00,10.5,10.5,10.44,10.45,34400.0,10.5,10.5,10.44,10.45,34400.0
2010-03-10 11:30:00,10.45,10.46,10.41,10.41,34800.0,10.45,10.46,10.41,10.41,34800.0
2010-03-10 11:40:00,10.41,10.42,10.37,10.38,36900.0,10.41,10.42,10.37,10.38,36900.0
2010-03-10 11:50:00,10.39,10.44,10.38,10.44,21100.0,10.39,10.44,10.38,10.44,21100.0
2010-03-10 12:00:00,10.44,10.44,10.42,10.42,10200.0,10.44,10.44,10.42,10.42,10200.0
2010-03-10 12:10:00,10.43,10.44,10.35,10.37,41600.0,10.43,10.44,10.35,10.37,41600.0
2010-03-10 12:20:00,10.37,10.38,10.35,10.35,21500.0,10.37,10.38,10.35,10.35,21500.0
2010-03-10 12:30:00,10.35,10.38,10.35,10.37,18900.0,10.35,10.38,10.35,10.37,18900.0
2010-03-10 12:40:00,10.37,10.39,10.36,10.39,22900.0,10.37,10.39,10.36,10.39,22900.0
2010-03-10 12:50:00,10.39,10.39,10.38,10.38,4600.0,10.39,10.39,10.38,10.38,4600.0
2010-03-10 13:00:00,10.38,10.38,10.36,10.37,43900.0,10.38,10.38,10.36,10.37,43900.0
2010-03-10 13:10:00,10.37,10.39,10.35,10.38,19500.0,10.37,10.39,10.35,10.38,19500.0
2010-03-10 13:20:00,10.38,10.39,10.36,10.37,21700.0,10.38,10.39,10.36,10.37,21700.0
2010-03-10 13:30:00,10.38,10.39,10.36,10.39,23100.0,10.38,10.39,10.36,10.39,23100.0
2010-03-10 13:40:00,10.38,10.41,10.38,10.39,21100.0,10.38,10.41,10.38,10.39,21100.0
2010-03-10 13:50:00,10.38,10.4,10.38,10.4,9300.0,10.38,10.4,10.38,10.4,9300.0
2010-03-10 14:00:00,10.4,10.4,10.32,10.35,65400.0,10.4,10.4,10.32,10.35,65400.0
2010-03-10 14:10:00,10.35,10.4,10.35,10.4,17100.0,10.35,10.4,10.35,10.4,17100.0
2010-03-10 14:20:00,10.4,10.43,10.4,10.43,20800.0,10.4,10.43,10.4,10.43,20800.0
2010-03-10 14:30:00,10.43,10.45,10.42,10.44,18200.0,10.43,10.45,10.42,10.44,18200.0
2010-03-10 14:40:00,10.44,10.45,10.42,10.44,27400.0,10.44,10.45,10.42,10.44,27400.0
2010-03-10 14:50:00,10.45,10.45,10.39,10.43,71900.0,10.45,10.45,10.39,10.43,71900.0
2010-03-10 15:00:00,10.43,10.45,10.4,10.44,29500.0,10.43,10.45,10.4,10.44,29500.0
2010-03-10 15:10:00,10.45,10.47,10.44,10.46,20000.0,10.45,10.47,10.44,10.46,20000.0
2010-03-10 15:20:00,10.46,10.46,10.41,10.43,63500.0,10.46,10.46,10.41,10.43,63500.0
2010-03-10 15:30:00,10.42,10.46,10.4,10.44,66100.0,10.42,10.46,10.4,10.44,66100.0
2010-03-10 15:40:00,10.43,10.49,10.43,10.46,78200.0,10.43,10.49,10.43,10.46,78200.0
2010-03-10 15:50:00,10.47,10.5,10.47,10.5,87300.0,10.47,10.5,10.47,10.5,87300.0
2010-03-11 09:30:00,10.42,10.42,10.35,10.36,25800.0,10.42,10.42,10.35,10.36,25800.0
2010-03-11 09:40:00,10.36,10.4,10.35,10.35,30100.0,10.36,10.4,10.35,10.35,30100.0
2010-03-11 09:50:00,10.35,10.35,10.3,10.3,32700.0,10.35,10.35,10.3,10.3,32700.0
2010-03-11 10:00:00,10.31,10.34,10.27,10.27,60500.0,10.31,10.34,10.27,10.27,60500.0
2010-03-11 10:10:00,10.28,10.28,10.2,10.23,115200.0,10.28,10.28,10.2,10.23,115200.0
2010-03-11 10:20:00,10.23,10.24,10.19,10.23,77900.0,10.23,10.24,10.19,10.23,77900.0
2010-03-11 10:30:00,10.24,10.27,10.19,10.23,61000.0,10.24,10.27,10.19,10.23,61000.0
2010-03-11 10:40:00,10.24,10.28,10.22,10.26,43600.0,10.24,10.28,10.22,10.26,43600.0
2010-03-11 10:50:00,10.25,10.28,10.25,10.25,24600.0,10.25,10.28,10.25,10.25,24600.0
2010-03-11 11:00:00,10.25,10.28,10.23,10.24,84100.0,10.25,10.28,10.23,10.24,84100.0
2010-03-11 11:10:00,10.23,10.33,10.23,10.31,75000.0,10.23,10.33,10.23,10.31,75000.0
2010-03-11 11:20:00,10.31,10.32,10.29,10.3,18300.0,10.31,10.32,10.29,10.3,18300.0
2010-03-11 11:30:00,10.29,10.29,10.24,10.26,19600.0,10.29,10.29,10.24,10.26,19600.0
2010-03-11 11:40:00,10.25,10.25,10.17,10.18,51500.0,10.25,10.25,10.17,10.18,51500.0
2010-03-11 11:50:00,10.19,10.19,10.15,10.16,86700.0,10.19,10.19,10.15,10.16,86700.0
2010-03-11 12:00:00,10.17,10.18,10.16,10.18,15800.0,10.17,10.18,10.16,10.18,15800.0
2010-03-11 12:10:00,10.17,10.19,10.13,10.13,41400.0,10.17,10.19,10.13,10.13,41400.0
2010-03-11 12:20:00,10.14,10.17,10.14,10.16,19500.0,10.14,10.17,10.14,10.16,19500.0
2010-03-11 12:30:00,10.16,10.17,10.16,10.16,5700.0,10.16,10.17,10.16,10.16,5700.0
2010-03-11 12:40:00,10.17,10.17,10.15,10.15,10600.0,10.17,10.17,10.15,10.15,10600.0
2010-03-11 12:50:00,10.16,10.17,10.15,10.17,7800.0,10.16,10.17,10.15,10.17,7800.0
2010-03-11 13:00:00,10.16,10.17,10.14,10.15,29200.0,10.16,10.17,10.14,10.15,29200.0
2010-03-11 13:10:00,10.15,10.15,10.13,10.13,17700.0,10.15,10.15,10.13,10.13,17700.0
2010-03-11 13:20:00,10.13,10.14,10.13,10.14,6300.0,10.13,10.14,10.13,10.14,6300.0
2010-03-11 13:30:00,10.14,10.14,10.13,10.14,7700.0,10.14,10.14,10.13,10.14,7700.0
2010-03-11 13:40:00,10.13,10.15,10.11,10.15,21900.0,10.13,10.15,10.11,10.15,21900.0
2010-03-11 13:50:00,10.14,10.15,10.12,10.13,13600.0,10.14,10.15,10.12,10.13,13600.0
2010-03-11 14:00:00,10.14,10.16,10.14,10.15,27700.0,10.14,10.16,10.14,10.15,27700.0
2010-03-11 14:10:00,10.15,10.2,10.15,10.17,24100.0,10.15,10.2,10.15,10.17,24100.0
2010-03-11 14:20:00,10.18,10.18,10.12,10.14,22500.0,10.18,10.18,10.12,10.14,22500.0
2010-03-11 14:30:00,10.14,10.16,10.13,10.15,11900.0,10.14,10.16,10.13,10.15,11900.0
2010-03-11 14:40:00,10.14,10.17,10.12,10.16,37900.0,10.14,10.17,10.12,10.16,37900.0
2010-03-11 14:50:00,10.16,10.17,10.13,10.14,15500.0,10.16,10.17,10.13,10.14,15500.0
2010-03-11 15:00:00,10.15,10.22,10.13,10.22,39200.0,10.15,10.22,10.13,10.22,39200.0
2010-03-11 15:10:00,10.21,10.26,10.19,10.22,126100.0,10.21,10.26,10.19,10.22,126100.0
2010-03-11 15:20:00,10.23,10.23,10.19,10.19,32300.0,10.23,10.23,10.19,10.19,32300.0
2010-03-11 15:30:00,10.19,10.23,10.19,10.23,55600.0,10.19,10.23,10.19,10.23,55600.0
2010-03-11 15:40:00,10.23,10.27,10.22,10.25,104500.0,10.23,10.27,10.22,10.25,104500.0
2010-03-11 15:50:00,10.25,10.26,10.21,10.22,161700.0,10.25,10.26,10.21,10.22,161700.0
2010-03-12 09:30:00,10.2,10.27,10.13,10.26,57200.0,10.2,10.27,10.13,10.26,57200.0
2010-03-12 09:40:00,10.25,10.26,10.2,10.23,25400.0,10.25,10.26,10.2,10.23,25400.0
2010-03-12 09:50:00,10.23,10.27,10.21,10.27,41000.0,10.23,10.27,10.21,10.27,41000.0
2010-03-12 10:00:00,10.27,10.28,10.11,10.12,27800.0,10.27,10.28,10.11,10.12,27800.0
2010-03-12 10:10:00,10.13,10.14,10.1,10.1,25800.0,10.13,10.14,10.1,10.1,25800.0
2010-03-12 10:20:00,10.1,10.1,10.07,10.09,29300.0,10.1,10.1,10.07,10.09,29300.0
2010-03-12 10:30:00,10.1,10.12,10.08,10.11,29500.0,10.1,10.12,10.08,10.11,29500.0
2010-03-12 10:40:00,10.11,10.11,10.06,10.08,31300.0,10.11,10.11,10.06,10.08,31300.0
2010-03-12 10:50:00,10.09,10.1,10.06,10.07,31400.0,10.09,10.1,10.06,10.07,31400.0
2010-03-12 11:00:00,10.06,10.12,10.06,10.11,28400.0,10.06,10.12,10.06,10.11,28400.0
2010-03-12 11:10:00,10.11,10.15,10.1,10.15,31000.0,10.11,10.15,10.1,10.15,31000.0
2010-03-12 11:20:00,10.14,10.2,10.14,10.17,19300.0,10.14,10.2,10.14,10.17,19300.0
2010-03-12 11:30:00,10.17,10.19,10.16,10.18,17100.0,10.17,10.19,10.16,10.18,17100.0
2010-03-12 11:40:00,10.18,10.18,10.17,10.18,6200.0,10.18,10.18,10.17,10.18,6200.0
2010-03-12 11:50:00,10.18,10.22,10.14,10.2,28500.0,10.18,10.22,10.14,10.2,28500.0
2010-03-12 12:00:00,10.2,10.22,10.17,10.18,30200.0,10.2,10.22,10.17,10.18,30200.0
2010-03-12 12:10:00,10.18,10.19,10.17,10.17,6000.0,10.18,10.19,10.17,10.17,6000.0
2010-03-12 12:20:00,10.17,10.23,10.16,10.22,23100.0,10.17,10.23,10.16,10.22,23100.0
2010-03-12 12:30:00,10.22,10.25,10.18,10.18,22700.0,10.22,10.25,10.18,10.18,22700.0
2010-03-12 12:40:00,10.19,10.23,10.18,10.21,7900.0,10.19,10.23,10.18,10.21,7900.0
2010-03-12 12:50:00,10.21,10.21,10.18,10.18,9700.0,10.21,10.21,10.18,10.18,9700.0
2010-03-12 13:00:00,10.19,10.19,10.18,10.18,3200.0,10.19,10.19,10.18,10.18,3200.0
2010-03-12 13:10:00,10.18,10.2,10.17,10.18,6900.0,10.18,10.2,10.17,10.18,6900.0
2010-03-12 13:20:00,10.19,10.19,10.18,10.19,1700.0,10.19,10.19,10.18,10.19,1700.0
2010-03-12 13:30:00,10.2,10.2,10.16,10.17,8200.0,10.2,10.2,10.16,10.17,8200.0
2010-03-12 13:40:00,10.17,10.21,10.15,10.21,11800.0,10.17,10.21,10.15,10.21,11800.0
2010-03-12 13:50:00,10.2,10.22,10.17,10.2,20100.0,10.2,10.22,10.17,10.2,20100.0
2010-03-12 14:00:00,10.19,10.2,10.18,10.18,7200.0,10.19,10.2,10.18,10.18,7200.0
2010-03-12 14:10:00,10.19,10.19,10.15,10.15,27800.0,10.19,10.19,10.15,10.15,27800.0
2010-03-12 14:20:00,10.15,10.16,10.12,10.13,15800.0,10.15,10.16,10.12,10.13,15800.0
2010-03-12 14:30:00,10.12,10.13,10.1,10.1,10800.0,10.12,10.13,10.1,10.1,10800.0
2010-03-12 14:40:00,10.1,10.11,10.1,10.1,21200.0,10.1,10.11,10.1,10.1,21200.0
2010-03-12 14:50:00,10.1,10.11,10.1,10.11,13000.0,10.1,10.11,10.1,10.11,13000.0
2010-03-12 15:00:00,10.11,10.11,10.09,10.09,29500.0,10.11,10.11,10.09,10.09,29500.0
2010-03-12 15:10:00,10.09,10.09,10.06,10.06,32500.0,10.09,10.09,10.06,10.06,32500.0
2010-03-12 15:20:00,10.07,10.07,10.04,10.05,64500.0,10.07,10.07,10.04,10.05,64500.0
2010-03-12 15:30:00,10.05,10.09,10.05,10.09,24500.0,10.05,10.09,10.05,10.09,24500.0
2010-03-12 15:40:00,10.09,10.12,10.08,10.11,33400.0,10.09,10.12,10.08,10.11,33400.0
2010-03-12 15:50:00,10.12,10.14,10.1,10.13,124300.0,10.12,10.14,10.1,10.13,124300.0
2010-03-15 09:30:00,9.98,10.13,9.93,10.03,24500.0,9.98,10.13,9.93,10.03,24500.0
2010-03-15 09:40:00,10.04,10.08,9.97,10.01,49500.0,10.04,10.08,9.97,10.01,49500.0
2010-03-15 09:50:00,10.01,10.02,9.85,9.86,131400.0,10.01,10.02,9.85,9.86,131400.0
2010-03-15 10:00:00,9.86,9.97,9.85,9.96,72700.0,9.86,9.97,9.85,9.96,72700.0
2010-03-15 10:10:00,9.97,10.02,9.92,10.02,45400.0,9.97,10.02,9.92,10.02,45400.0
2010-03-15 10:20:00,10.02,10.04,9.98,10.02,40600.0,10.02,10.04,9.98,10.02,40600.0
2010-03-15 10:30:00,10.03,10.04,9.99,10.01,33000.0,10.03,10.04,9.99,10.01,33000.0
2010-03-15 10:40:00,10.02,10.07,10.0,10.01,38900.0,10.02,10.07,10.0,10.01,38900.0
2010-03-15 10:50:00,10.0,10.01,9.97,10.0,58300.0,10.0,10.01,9.97,10.0,58300.0
2010-03-15 11:00:00,10.0,10.01,9.92,9.95,36000.0,10.0,10.01,9.92,9.95,36000.0
2010-03-15 11:10:00,9.94,10.0,9.94,9.99,29100.0,9.94,10.0,9.94,9.99,29100.0
2010-03-15 11:20:00,9.99,10.0,9.96,9.96,26200.0,9.99,10.0,9.96,9.96,26200.0
2010-03-15 11:30:00,9.96,9.98,9.91,9.98,19900.0,9.96,9.98,9.91,9.98,19900.0
2010-03-15 11:40:00,9.97,10.0,9.93,10.0,25700.0,9.97,10.0,9.93,10.0,25700.0
2010-03-15 11:50:00,10.0,10.0,9.97,9.97,10300.0,10.0,10.0,9.97,9.97,10300.0
2010-03-15 12:00:00,9.97,9.97,9.95,9.97,16200.0,9.97,9.97,9.95,9.97,16200.0
2010-03-15 12:10:00,9.97,10.0,9.96,10.0,29400.0,9.97,10.0,9.96,10.0,29400.0
2010-03-15 12:20:00,9.99,10.02,9.99,10.02,25100.0,9.99,10.02,9.99,10.02,25100.0
2010-03-15 12:30:00,10.02,10.04,10.01,10.04,8700.0,10.02,10.04,10.01,10.04,8700.0
2010-03-15 12:40:00,10.03,10.04,10.01,10.01,18300.0,10.03,10.04,10.01,10.01,18300.0
2010-03-15 12:50:00,10.01,10.04,10.01,10.03,8100.0,10.01,10.04,10.01,10.03,8100.0
2010-03-15 13:00:00,10.03,10.03,10.02,10.02,13100.0,10.03,10.03,10.02,10.02,13100.0
2010-03-15 13:10:00,10.02,10.03,10.02,10.02,3800.0,10.02,10.03,10.02,10.02,3800.0
2010-03-15 13:20:00,10.02,10.03,10.02,10.02,9900.0,10.02,10.03,10.02,10.02,9900.0
2010-03-15 13:30:00,10.02,10.04,10.02,10.03,8600.0,10.02,10.04,10.02,10.03,8600.0
2010-03-15 13:40:00,10.03,10.05,10.02,10.05,27600.0,10.03,10.05,10.02,10.05,27600.0
2010-03-15 13:50:00,10.05,10.05,10.04,10.04,6300.0,10.05,10.05,10.04,10.04,6300.0
2010-03-15 14:00:00,10.05,10.08,10.04,10.05,47300.0,10.05,10.08,10.04,10.05,47300.0
2010-03-15 14:10:00,10.05,10.07,10.04,10.05,26000.0,10.05,10.07,10.04,10.05,26000.0
2010-03-15 14:20:00,10.05,10.07,10.03,10.06,52800.0,10.05,10.07,10.03,10.06,52800.0
2010-03-15 14:30:00,10.06,10.07,10.04,10.06,51900.0,10.06,10.07,10.04,10.06,51900.0
2010-03-15 14:40:00,10.06,10.07,10.06,10.06,6600.0,10.06,10.07,10.06,10.06,6600.0
2010-03-15 14:50:00,10.07,10.09,10.05,10.05,36900.0,10.07,10.09,10.05,10.05,36900.0
2010-03-15 15:00:00,10.06,10.09,10.05,10.09,25300.0,10.06,10.09,10.05,10.09,25300.0
2010-03-15 15:10:00,10.09,10.1,10.08,10.08,30600.0,10.09,10.1,10.08,10.08,30600.0
2010-03-15 15:20:00,10.08,10.1,10.08,10.1,33600.0,10.08,10.1,10.08,10.1,33600.0
2010-03-15 15:30:00,10.1,10.11,10.09,10.1,19200.0,10.1,10.11,10.09,10.1,19200.0
2010-03-15 15:40:00,10.1,10.11,10.1,10.1,19000.0,10.1,10.11,10.1,10.1,19000.0
2010-03-15 15:50:00,10.1,10.13,10.1,10.12,87000.0,10.1,10.13,10.1,10.12,87000.0
2010-03-16 09:30:00,10.13,10.14,10.01,10.02,26400.0,10.13,10.14,10.01,10.02,26400.0
2010-03-16 09:40:00,10.02,10.03,9.96,9.96,52800.0,10.02,10.03,9.96,9.96,52800.0
2010-03-16 09:50:00,9.96,9.97,9.87,9.88,77900.0,9.96,9.97,9.87,9.88,77900.0
2010-03-16 10:00:00,9.88,9.9,9.85,9.88,56600.0,9.88,9.9,9.85,9.88,56600.0
2010-03-16 10:10:00,9.88,9.9,9.87,9.89,44900.0,9.88,9.9,9.87,9.89,44900.0
2010-03-16 10:20:00,9.89,9.9,9.87,9.87,79300.0,9.89,9.9,9.87,9.87,79300.0
2010-03-16 10:30:00,9.87,9.89,9.87,9.89,21300.0,9.87,9.89,9.87,9.89,21300.0
2010-03-16 10:40:00,9.88,9.89,9.88,9.89,11200.0,9.88,9.89,9.88,9.89,11200.0
2010-03-16 10:50:00,9.89,9.93,9.88,9.92,31400.0,9.89,9.93,9.88,9.92,31400.0
2010-03-16 11:00:00,9.93,9.93,9.91,9.93,19900.0,9.93,9.93,9.91,9.93,19900.0
2010-03-16 11:10:00,9.92,9.94,9.92,9.94,15200.0,9.92,9.94,9.92,9.94,15200.0
2010-03-16 11:20:00,9.93,9.95,9.93,9.94,26700.0,9.93,9.95,9.93,9.94,26700.0
2010-03-16 11:30:00,9.94,9.95,9.91,9.94,26800.0,9.94,9.95,9.91,9.94,26800.0
2010-03-16 11:40:00,9.93,9.94,9.93,9.94,15100.0,9.93,9.94,9.93,9.94,15100.0
2010-03-16 11:50:00,9.94,10.02,9.94,10.01,126000.0,9.94,10.02,9.94,10.01,126000.0
2010-03-16 12:00:00,10.01,10.08,9.97,10.06,185600.0,10.01,10.08,9.97,10.06,185600.0
2010-03-16 12:10:00,10.06,10.07,10.0,10.01,45100.0,10.06,10.07,10.0,10.01,45100.0
2010-03-16 12:20:00,10.02,10.02,10.01,10.02,38000.0,10.02,10.02,10.01,10.02,38000.0
2010-03-16 12:30:00,10.02,10.02,9.99,9.99,38300.0,10.02,10.02,9.99,9.99,38300.0
2010-03-16 12:40:00,10.0,10.01,9.99,10.0,20400.0,10.0,10.01,9.99,10.0,20400.0
2010-03-16 12:50:00,10.01,10.01,9.98,9.98,10000.0,10.01,10.01,9.98,9.98,10000.0
2010-03-16 13:00:00,9.98,9.99,9.94,9.94,25900.0,9.98,9.99,9.94,9.94,25900.0
2010-03-16 13:10:00,9.95,9.95,9.94,9.94,5000.0,9.95,9.95,9.94,9.94,5000.0
2010-03-16 13:20:00,9.94,9.95,9.93,9.93,9700.0,9.94,9.95,9.93,9.93,9700.0
2010-03-16 13:30:00,9.94,9.94,9.93,9.93,5300.0,9.94,9.94,9.93,9.93,5300.0
2010-03-16 13:40:00,9.94,9.94,9.93,9.94,3300.0,9.94,9.94,9.93,9.94,3300.0
2010-03-16 13:50:00,9.94,9.96,9.93,9.95,25500.0,9.94,9.96,9.93,9.95,25500.0
2010-03-16 14:00:00,9.95,9.97,9.95,9.96,26400.0,9.95,9.97,9.95,9.96,26400.0
2010-03-16 14:10:00,9.97,9.98,9.94,9.96,40000.0,9.97,9.98,9.94,9.96,40000.0
2010-03-16 14:20:00,9.96,9.98,9.94,9.94,39800.0,9.96,9.98,9.94,9.94,39800.0
2010-03-16 14:30:00,9.94,9.95,9.9,9.91,54300.0,9.94,9.95,9.9,9.91,54300.0
2010-03-16 14:40:00,9.92,9.95,9.91,9.94,44600.0,9.92,9.95,9.91,9.94,44600.0
2010-03-16 14:50:00,9.94,9.97,9.93,9.93,45100.0,9.94,9.97,9.93,9.93,45100.0
2010-03-16 15:00:00,9.93,9.96,9.92,9.93,33400.0,9.93,9.96,9.92,9.93,33400.0
2010-03-16 15:10:00,9.93,9.95,9.92,9.94,16200.0,9.93,9.95,9.92,9.94,16200.0
2010-03-16 15:20:00,9.94,9.95,9.92,9.92,28900.0,9.94,9.95,9.92,9.92,28900.0
2010-03-16 15:30:00,9.92,9.96,9.92,9.95,38500.0,9.92,9.96,9.92,9.95,38500.0
2010-03-16 15:40:00,9.95,9.96,9.92,9.92,48400.0,9.95,9.96,9.92,9.92,48400.0
2010-03-16 15:50:00,9.92,9.96,9.91,9.95,181800.0,9.92,9.96,9.91,9.95,181800.0
2010-03-17 09:30:00,9.97,9.99,9.92,9.94,13400.0,9.97,9.99,9.92,9.94,13400.0
2010-03-17 09:40:00,9.93,9.96,9.93,9.95,16000.0,9.93,9.96,9.93,9.95,16000.0
2010-03-17 09:50:00,9.94,9.94,9.88,9.9,28700.0,9.94,9.94,9.88,9.9,28700.0
2010-03-17 10:00:00,9.91,9.94,9.85,9.85,16800.0,9.91,9.94,9.85,9.85,16800.0
2010-03-17 10:10:00,9.86,9.89,9.86,9.89,9300.0,9.86,9.89,9.86,9.89,9300.0
2010-03-17 10:20:00,9.88,9.93,9.88,9.93,25400.0,9.88,9.93,9.88,9.93,25400.0
2010-03-17 10:30:00,9.93,9.96,9.89,9.89,43900.0,9.93,9.96,9.89,9.89,43900.0
2010-03-17 10:40:00,9.9,9.92,9.79,9.81,227000.0,9.9,9.92,9.79,9.81,227000.0
2010-03-17 10:50:00,9.82,9.82,9.77,9.77,95600.0,9.82,9.82,9.77,9.77,95600.0
2010-03-17 11:00:00,9.78,9.82,9.77,9.8,44200.0,9.78,9.82,9.77,9.8,44200.0
2010-03-17 11:10:00,9.8,9.8,9.76,9.77,42800.0,9.8,9.8,9.76,9.77,42800.0
2010-03-17 11:20:00,9.78,9.8,9.77,9.79,29900.0,9.78,9.8,9.77,9.79,29900.0
2010-03-17 11:30:00,9.8,9.82,9.79,9.81,22000.0,9.8,9.82,9.79,9.81,22000.0
2010-03-17 11:40:00,9.8,9.82,9.8,9.81,10600.0,9.8,9.82,9.8,9.81,10600.0
2010-03-17 11:50:00,9.81,9.81,9.8,9.8,17500.0,9.81,9.81,9.8,9.8,17500.0
2010-03-17 12:00:00,9.8,9.81,9.8,9.8,5300.0,9.8,9.81,9.8,9.8,5300.0
2010-03-17 12:10:00,9.8,9.81,9.8,9.81,2400.0,9.8,9.81,9.8,9.81,2400.0
2010-03-17 12:20:00,9.8,9.81,9.8,9.81,3700.0,9.8,9.81,9.8,9.81,3700.0
2010-03-17 12:30:00,9.8,9.8,9.76,9.77,69600.0,9.8,9.8,9.76,9.77,69600.0
2010-03-17 12:40:00,9.77,9.78,9.76,9.78,18000.0,9.77,9.78,9.76,9.78,18000.0
2010-03-17 12:50:00,9.78,9.78,9.77,9.78,6600.0,9.78,9.78,9.77,9.78,6600.0
2010-03-17 13:00:00,9.78,9.79,9.77,9.79,17900.0,9.78,9.79,9.77,9.79,17900.0
2010-03-17 13:10:00,9.79,9.82,9.78,9.82,13900.0,9.79,9.82,9.78,9.82,13900.0
2010-03-17 13:20:00,9.81,9.82,9.81,9.81,13400.0,9.81,9.82,9.81,9.81,13400.0
2010-03-17 13:30:00,9.81,9.87,9.81,9.85,62800.0,9.81,9.87,9.81,9.85,62800.0
2010-03-17 13:40:00,9.84,9.85,9.83,9.84,24500.0,9.84,9.85,9.83,9.84,24500.0
2010-03-17 13:50:00,9.83,9.86,9.83,9.85,11000.0,9.83,9.86,9.83,9.85,11000.0
2010-03-17 14:00:00,9.85,9.86,9.82,9.82,25400.0,9.85,9.86,9.82,9.82,25400.0
2010-03-17 14:10:00,9.83,9.86,9.83,9.85,24200.0,9.83,9.86,9.83,9.85,24200.0
2010-03-17 14:20:00,9.86,9.88,9.85,9.88,26900.0,9.86,9.88,9.85,9.88,26900.0
2010-03-17 14:30:00,9.88,9.88,9.84,9.85,29300.0,9.88,9.88,9.84,9.85,29300.0
2010-03-17 14:40:00,9.84,9.85,9.82,9.85,20100.0,9.84,9.85,9.82,9.85,20100.0
2010-03-17 14:50:00,9.85,9.85,9.8,9.83,37500.0,9.85,9.85,9.8,9.83,37500.0
2010-03-17 15:00:00,9.83,9.84,9.82,9.84,15300.0,9.83,9.84,9.82,9.84,15300.0
2010-03-17 15:10:00,9.84,9.84,9.81,9.81,36300.0,9.84,9.84,9.81,9.81,36300.0
2010-03-17 15:20:00,9.82,9.82,9.8,9.8,118000.0,9.82,9.82,9.8,9.8,118000.0
2010-03-17 15:30:00,9.81,9.84,9.8,9.82,106700.0,9.81,9.84,9.8,9.82,106700.0
2010-03-17 15:40:00,9.82,9.83,9.82,9.82,26900.0,9.82,9.83,9.82,9.82,26900.0
2010-03-17 15:50:00,9.82,9.84,9.82,9.84,94400.0,9.82,9.84,9.82,9.84,94400.0
2010-03-18 09:30:00,9.9,9.98,9.82,9.96,59100.0,9.9,9.98,9.82,9.96,59100.0
2010-03-18 09:40:00,9.95,10.14,9.95,10.03,142400.0,9.95,10.14,9.95,10.03,142400.0
2010-03-18 09:50:00,10.03,10.07,9.98,10.0,36200.0,10.03,10.07,9.98,10.0,36200.0
2010-03-18 10:00:00,10.0,10.08,10.0,10.03,65700.0,10.0,10.08,10.0,10.03,65700.0
2010-03-18 10:10:00,10.02,10.12,10.0,10.11,51400.0,10.02,10.12,10.0,10.11,51400.0
2010-03-18 10:20:00,10.12,10.15,10.09,10.1,52000.0,10.12,10.15,10.09,10.1,52000.0
2010-03-18 10:30:00,10.1,10.13,10.02,10.04,59900.0,10.1,10.13,10.02,10.04,59900.0
2010-03-18 10:40:00,10.03,10.04,10.0,10.03,27500.0,10.03,10.04,10.0,10.03,27500.0
2010-03-18 10:50:00,10.03,10.09,10.02,10.07,44400.0,10.03,10.09,10.02,10.07,44400.0
2010-03-18 11:00:00,10.07,10.09,10.05,10.06,50900.0,10.07,10.09,10.05,10.06,50900.0
2010-03-18 11:10:00,10.06,10.12,10.03,10.12,215500.0,10.06,10.12,10.03,10.12,215500.0
2010-03-18 11:20:00,10.12,10.18,10.06,10.08,84300.0,10.12,10.18,10.06,10.08,84300.0
2010-03-18 11:30:00,10.07,10.08,10.03,10.05,25700.0,10.07,10.08,10.03,10.05,25700.0
2010-03-18 11:40:00,10.04,10.07,10.02,10.03,44200.0,10.04,10.07,10.02,10.03,44200.0
2010-03-18 11:50:00,10.03,10.03,10.01,10.02,34000.0,10.03,10.03,10.01,10.02,34000.0
2010-03-18 12:00:00,10.02,10.02,10.0,10.0,20600.0,10.02,10.02,10.0,10.0,20600.0
2010-03-18 12:10:00,10.01,10.01,10.0,10.01,20300.0,10.01,10.01,10.0,10.01,20300.0
2010-03-18 12:20:00,10.0,10.02,10.0,10.01,20200.0,10.0,10.02,10.0,10.01,20200.0
2010-03-18 12:30:00,10.0,10.03,9.99,10.02,30200.0,10.0,10.03,9.99,10.02,30200.0
2010-03-18 12:40:00,10.02,10.03,10.01,10.01,9300.0,10.02,10.03,10.01,10.01,9300.0
2010-03-18 12:50:00,10.01,10.02,9.99,10.01,11000.0,10.01,10.02,9.99,10.01,11000.0
2010-03-18 13:00:00,10.02,10.02,10.01,10.01,4600.0,10.02,10.02,10.01,10.01,4600.0
2010-03-18 13:10:00,10.02,10.02,10.01,10.01,7600.0,10.02,10.02,10.01,10.01,7600.0
2010-03-18 13:20:00,10.01,10.02,10.01,10.01,16100.0,10.01,10.02,10.01,10.01,16100.0
2010-03-18 13:30:00,10.02,10.03,10.02,10.02,9200.0,10.02,10.03,10.02,10.02,9200.0
2010-03-18 13:40:00,10.02,10.02,10.01,10.01,31300.0,10.02,10.02,10.01,10.01,31300.0
2010-03-18 13:50:00,10.01,10.02,10.01,10.02,4300.0,10.01,10.02,10.01,10.02,4300.0
2010-03-18 14:00:00,10.01,10.02,9.99,10.01,19300.0,10.01,10.02,9.99,10.01,19300.0
2010-03-18 14:10:00,10.0,10.01,10.0,10.01,11800.0,10.0,10.01,10.0,10.01,11800.0
2010-03-18 14:20:00,10.0,10.02,9.99,10.02,24800.0,10.0,10.02,9.99,10.02,24800.0
2010-03-18 14:30:00,10.01,10.02,10.01,10.02,14300.0,10.01,10.02,10.01,10.02,14300.0
2010-03-18 14:40:00,10.01,10.02,10.0,10.0,16900.0,10.01,10.02,10.0,10.0,16900.0
2010-03-18 14:50:00,10.0,10.01,10.0,10.01,6800.0,10.0,10.01,10.0,10.01,6800.0
2010-03-18 15:00:00,10.0,10.01,9.98,9.98,28600.0,10.0,10.01,9.98,9.98,28600.0
2010-03-18 15:10:00,9.99,10.01,9.97,10.01,45000.0,9.99,10.01,9.97,10.01,45000.0
2010-03-18 15:20:00,10.0,10.01,10.0,10.01,20500.0,10.0,10.01,10.0,10.01,20500.0
2010-03-18 15:30:00,10.01,10.02,9.99,9.99,60900.0,10.01,10.02,9.99,9.99,60900.0
2010-03-18 15:40:00,9.99,10.0,9.98,9.99,50700.0,9.99,10.0,9.98,9.99,50700.0
2010-03-18 15:50:00,9.99,10.02,9.99,10.0,187200.0,9.99,10.02,9.99,10.0,187200.0
2010-03-19 09:30:00,10.06,10.12,10.0,10.04,145000.0,10.06,10.12,10.0,10.04,145000.0
2010-03-19 09:40:00,10.03,10.03,9.96,9.96,52000.0,10.03,10.03,9.96,9.96,52000.0
2010-03-19 09:50:00,9.95,9.97,9.85,9.9,157400.0,9.95,9.97,9.85,9.9,157400.0
2010-03-19 10:00:00,9.9,9.92,9.85,9.86,104900.0,9.9,9.92,9.85,9.86,104900.0
2010-03-19 10:10:00,9.86,9.88,9.81,9.86,237400.0,9.86,9.88,9.81,9.86,237400.0
2010-03-19 10:20:00,9.86,9.9,9.85,9.9,92300.0,9.86,9.9,9.85,9.9,92300.0
2010-03-19 10:30:00,9.9,9.91,9.89,9.9,27100.0,9.9,9.91,9.89,9.9,27100.0
2010-03-19 10:40:00,9.91,9.97,9.9,9.95,176500.0,9.91,9.97,9.9,9.95,176500.0
2010-03-19 10:50:00,9.95,9.98,9.94,9.95,254400.0,9.95,9.98,9.94,9.95,254400.0
2010-03-19 11:00:00,9.96,9.96,9.9,9.9,68300.0,9.96,9.96,9.9,9.9,68300.0
2010-03-19 11:10:00,9.9,9.91,9.84,9.9,145000.0,9.9,9.91,9.84,9.9,145000.0
2010-03-19 11:20:00,9.9,9.91,9.9,9.9,104400.0,9.9,9.91,9.9,9.9,104400.0
2010-03-19 11:30:00,9.9,9.91,9.9,9.91,16800.0,9.9,9.91,9.9,9.91,16800.0
2010-03-19 11:40:00,9.9,9.93,9.9,9.93,64900.0,9.9,9.93,9.9,9.93,64900.0
2010-03-19 11:50:00,9.93,9.94,9.91,9.94,46600.0,9.93,9.94,9.91,9.94,46600.0
2010-03-19 12:00:00,9.94,9.99,9.93,9.96,23100.0,9.94,9.99,9.93,9.96,23100.0
2010-03-19 12:10:00,9.96,9.97,9.94,9.94,15600.0,9.96,9.97,9.94,9.94,15600.0
2010-03-19 12:20:00,9.94,9.95,9.9,9.9,35200.0,9.94,9.95,9.9,9.9,35200.0
2010-03-19 12:30:00,9.9,9.91,9.9,9.9,9300.0,9.9,9.91,9.9,9.9,9300.0
2010-03-19 12:40:00,9.9,9.94,9.9,9.93,17300.0,9.9,9.94,9.9,9.93,17300.0
2010-03-19 12:50:00,9.91,9.91,9.9,9.9,5500.0,9.91,9.91,9.9,9.9,5500.0
2010-03-19 13:00:00,9.9,9.9,9.9,9.9,4000.0,9.9,9.9,9.9,9.9,4000.0
2010-03-19 13:10:00,9.9,9.95,9.9,9.92,37700.0,9.9,9.95,9.9,9.92,37700.0
2010-03-19 13:20:00,9.94,9.96,9.92,9.95,59200.0,9.94,9.96,9.92,9.95,59200.0
2010-03-19 13:30:00,9.95,9.96,9.95,9.95,15500.0,9.95,9.96,9.95,9.95,15500.0
2010-03-19 13:40:00,9.95,9.96,9.95,9.95,10000.0,9.95,9.96,9.95,9.95,10000.0
2010-03-19 13:50:00,9.95,9.96,9.95,9.95,2500.0,9.95,9.96,9.95,9.95,2500.0
2010-03-19 14:00:00,9.95,9.97,9.95,9.97,15500.0,9.95,9.97,9.95,9.97,15500.0
2010-03-19 14:10:00,9.96,9.97,9.95,9.95,6600.0,9.96,9.97,9.95,9.95,6600.0
2010-03-19 14:20:00,9.95,9.96,9.95,9.95,1900.0,9.95,9.96,9.95,9.95,1900.0
2010-03-19 14:30:00,9.95,9.95,9.95,9.95,3700.0,9.95,9.95,9.95,9.95,3700.0
2010-03-19 14:40:00,9.95,9.98,9.95,9.97,33400.0,9.95,9.98,9.95,9.97,33400.0
2010-03-19 14:50:00,9.97,9.98,9.96,9.97,10300.0,9.97,9.98,9.96,9.97,10300.0
2010-03-19 15:00:00,9.96,9.98,9.95,9.98,16800.0,9.96,9.98,9.95,9.98,16800.0
2010-03-19 15:10:00,9.97,9.98,9.97,9.97,11900.0,9.97,9.98,9.97,9.97,11900.0
2010-03-19 15:20:00,9.97,10.0,9.97,9.98,58800.0,9.97,10.0,9.97,9.98,58800.0
2010-03-19 15:30:00,9.98,9.99,9.94,9.95,114500.0,9.98,9.99,9.94,9.95,114500.0
2010-03-19 15:40:00,9.95,9.96,9.94,9.95,158400.0,9.95,9.96,9.94,9.95,158400.0
2010-03-19 15:50:00,9.96,10.04,9.95,10.01,394400.0,9.96,10.04,9.95,10.01,394400.0
2010-03-22 09:30:00,9.94,9.99,9.79,9.9,69100.0,9.94,9.99,9.79,9.9,69100.0
2010-03-22 09:40:00,9.91,9.99,9.89,9.93,38500.0,9.91,9.99,9.89,9.93,38500.0
2010-03-22 09:50:00,9.92,9.99,9.92,9.94,38400.0,9.92,9.99,9.92,9.94,38400.0
2010-03-22 10:00:00,9.94,9.96,9.91,9.92,39000.0,9.94,9.96,9.91,9.92,39000.0
2010-03-22 10:10:00,9.92,9.92,9.87,9.89,17000.0,9.92,9.92,9.87,9.89,17000.0
2010-03-22 10:20:00,9.89,9.95,9.89,9.94,41100.0,9.89,9.95,9.89,9.94,41100.0
2010-03-22 10:30:00,9.94,9.98,9.93,9.97,45900.0,9.94,9.98,9.93,9.97,45900.0
2010-03-22 10:40:00,9.97,10.02,9.97,9.99,37500.0,9.97,10.02,9.97,9.99,37500.0
2010-03-22 10:50:00,9.99,10.03,9.98,9.99,25700.0,9.99,10.03,9.98,9.99,25700.0
2010-03-22 11:00:00,9.99,10.05,9.99,10.02,18800.0,9.99,10.05,9.99,10.02,18800.0
2010-03-22 11:10:00,10.02,10.39,10.01,10.3,713000.0,10.02,10.39,10.01,10.3,713000.0
2010-03-22 11:20:00,10.3,10.44,10.16,10.36,722600.0,10.3,10.44,10.16,10.36,722600.0
2010-03-22 11:30:00,10.36,10.46,10.3,10.32,405700.0,10.36,10.46,10.3,10.32,405700.0
2010-03-22 11:40:00,10.32,10.34,10.26,10.32,159100.0,10.32,10.34,10.26,10.32,159100.0
2010-03-22 11:50:00,10.32,10.33,10.27,10.28,32900.0,10.32,10.33,10.27,10.28,32900.0
2010-03-22 12:00:00,10.28,10.33,10.28,10.29,150300.0,10.28,10.33,10.28,10.29,150300.0
2010-03-22 12:10:00,10.29,10.3,10.16,10.17,209700.0,10.29,10.3,10.16,10.17,209700.0
2010-03-22 12:20:00,10.17,10.17,10.07,10.11,319100.0,10.17,10.17,10.07,10.11,319100.0
2010-03-22 12:30:00,10.12,10.19,10.12,10.15,33000.0,10.12,10.19,10.12,10.15,33000.0
2010-03-22 12:40:00,10.15,10.16,10.12,10.13,30500.0,10.15,10.16,10.12,10.13,30500.0
2010-03-22 12:50:00,10.12,10.18,10.12,10.16,10400.0,10.12,10.18,10.12,10.16,10400.0
2010-03-22 13:00:00,10.17,10.21,10.16,10.2,14000.0,10.17,10.21,10.16,10.2,14000.0
2010-03-22 13:10:00,10.2,10.22,10.19,10.22,13500.0,10.2,10.22,10.19,10.22,13500.0
2010-03-22 13:20:00,10.22,10.24,10.19,10.2,24400.0,10.22,10.24,10.19,10.2,24400.0
2010-03-22 13:30:00,10.2,10.23,10.2,10.2,21600.0,10.2,10.23,10.2,10.2,21600.0
2010-03-22 13:40:00,10.2,10.23,10.2,10.22,12200.0,10.2,10.23,10.2,10.22,12200.0
2010-03-22 13:50:00,10.23,10.25,10.23,10.23,10900.0,10.23,10.25,10.23,10.23,10900.0
2010-03-22 14:00:00,10.23,10.23,10.2,10.2,24800.0,10.23,10.23,10.2,10.2,24800.0
2010-03-22 14:10:00,10.2,10.2,10.17,10.19,30100.0,10.2,10.2,10.17,10.19,30100.0
2010-03-22 14:20:00,10.19,10.19,10.18,10.19,8400.0,10.19,10.19,10.18,10.19,8400.0
2010-03-22 14:30:00,10.19,10.25,10.18,10.25,44600.0,10.19,10.25,10.18,10.25,44600.0
2010-03-22 14:40:00,10.25,10.25,10.22,10.23,17600.0,10.25,10.25,10.22,10.23,17600.0
2010-03-22 14:50:00,10.23,10.24,10.21,10.23,19300.0,10.23,10.24,10.21,10.23,19300.0
2010-03-22 15:00:00,10.23,10.23,10.19,10.2,32500.0,10.23,10.23,10.19,10.2,32500.0
2010-03-22 15:10:00,10.2,10.21,10.19,10.21,48100.0,10.2,10.21,10.19,10.21,48100.0
2010-03-22 15:20:00,10.21,10.24,10.2,10.23,36900.0,10.21,10.24,10.2,10.23,36900.0
2010-03-22 15:30:00,10.23,10.23,10.2,10.2,90400.0,10.23,10.23,10.2,10.2,90400.0
2010-03-22 15:40:00,10.2,10.23,10.2,10.23,75500.0,10.2,10.23,10.2,10.23,75500.0
2010-03-22 15:50:00,10.22,10.28,10.22,10.27,316600.0,10.22,10.28,10.22,10.27,316600.0
2010-03-23 09:30:00,10.24,10.38,10.24,10.36,79600.0,10.24,10.38,10.24,10.36,79600.0
2010-03-23 09:40:00,10.35,10.38,10.31,10.34,50100.0,10.35,10.38,10.31,10.34,50100.0
2010-03-23 09:50:00,10.34,10.38,10.32,10.34,40000.0,10.34,10.38,10.32,10.34,40000.0
2010-03-23 10:00:00,10.34,10.38,10.27,10.31,50100.0,10.34,10.38,10.27,10.31,50100.0
2010-03-23 10:10:00,10.31,10.38,10.28,10.36,44200.0,10.31,10.38,10.28,10.36,44200.0
2010-03-23 10:20:00,10.36,10.38,10.33,10.34,39100.0,10.36,10.38,10.33,10.34,39100.0
2010-03-23 10:30:00,10.35,10.38,10.3,10.32,30900.0,10.35,10.38,10.3,10.32,30900.0
2010-03-23 10:40:00,10.33,10.34,10.32,10.32,16100.0,10.33,10.34,10.32,10.32,16100.0
2010-03-23 10:50:00,10.33,10.36,10.32,10.33,30200.0,10.33,10.36,10.32,10.33,30200.0
2010-03-23 11:00:00,10.33,10.34,10.31,10.34,26300.0,10.33,10.34,10.31,10.34,26300.0
2010-03-23 11:10:00,10.34,10.36,10.34,10.36,38700.0,10.34,10.36,10.34,10.36,38700.0
2010-03-23 11:20:00,10.35,10.36,10.35,10.35,11200.0,10.35,10.36,10.35,10.35,11200.0
2010-03-23 11:30:00,10.35,10.36,10.35,10.35,14000.0,10.35,10.36,10.35,10.35,14000.0
2010-03-23 11:40:00,10.35,10.38,10.35,10.35,56600.0,10.35,10.38,10.35,10.35,56600.0
2010-03-23 11:50:00,10.36,10.38,10.36,10.38,32700.0,10.36,10.38,10.36,10.38,32700.0
2010-03-23 12:00:00,10.39,10.4,10.34,10.39,77700.0,10.39,10.4,10.34,10.39,77700.0
2010-03-23 12:10:00,10.38,10.42,10.37,10.41,34000.0,10.38,10.42,10.37,10.41,34000.0
2010-03-23 12:20:00,10.4,10.43,10.4,10.42,13700.0,10.4,10.43,10.4,10.42,13700.0
2010-03-23 12:30:00,10.43,10.43,10.4,10.42,20900.0,10.43,10.43,10.4,10.42,20900.0
2010-03-23 12:40:00,10.42,10.43,10.41,10.42,13100.0,10.42,10.43,10.41,10.42,13100.0
2010-03-23 12:50:00,10.42,10.43,10.39,10.4,50300.0,10.42,10.43,10.39,10.4,50300.0
2010-03-23 13:00:00,10.4,10.4,10.36,10.36,20900.0,10.4,10.4,10.36,10.36,20900.0
2010-03-23 13:10:00,10.36,10.37,10.36,10.37,2800.0,10.36,10.37,10.36,10.37,2800.0
2010-03-23 13:20:00,10.37,10.46,10.36,10.45,31100.0,10.37,10.46,10.36,10.45,31100.0
2010-03-23 13:30:00,10.46,10.46,10.45,10.45,4200.0,10.46,10.46,10.45,10.45,4200.0
2010-03-23 13:40:00,10.45,10.46,10.45,10.45,17800.0,10.45,10.46,10.45,10.45,17800.0
2010-03-23 13:50:00,10.45,10.46,10.45,10.45,10500.0,10.45,10.46,10.45,10.45,10500.0
2010-03-23 14:00:00,10.45,10.45,10.42,10.44,64000.0,10.45,10.45,10.42,10.44,64000.0
2010-03-23 14:10:00,10.45,10.45,10.43,10.43,19900.0,10.45,10.45,10.43,10.43,19900.0
2010-03-23 14:20:00,10.43,10.46,10.42,10.45,28000.0,10.43,10.46,10.42,10.45,28000.0
2010-03-23 14:30:00,10.45,10.45,10.43,10.43,28700.0,10.45,10.45,10.43,10.43,28700.0
2010-03-23 14:40:00,10.44,10.46,10.43,10.44,28800.0,10.44,10.46,10.43,10.44,28800.0
2010-03-23 14:50:00,10.44,10.45,10.44,10.44,205800.0,10.44,10.45,10.44,10.44,205800.0
2010-03-23 15:00:00,10.45,10.46,10.44,10.45,40300.0,10.45,10.46,10.44,10.45,40300.0
2010-03-23 15:10:00,10.45,10.48,10.45,10.48,39700.0,10.45,10.48,10.45,10.48,39700.0
2010-03-23 15:20:00,10.47,10.5,10.47,10.49,77200.0,10.47,10.5,10.47,10.49,77200.0
2010-03-23 15:30:00,10.5,10.51,10.49,10.5,84000.0,10.5,10.51,10.49,10.5,84000.0
2010-03-23 15:40:00,10.49,10.51,10.47,10.5,131600.0,10.49,10.51,10.47,10.5,131600.0
2010-03-23 15:50:00,10.5,10.5,10.49,10.5,114300.0,10.5,10.5,10.49,10.5,114300.0
2010-03-24 09:30:00,10.48,10.49,10.37,10.42,29900.0,10.48,10.49,10.37,10.42,29900.0
2010-03-24 09:40:00,10.43,10.51,10.43,10.47,34000.0,10.43,10.51,10.43,10.47,34000.0
2010-03-24 09:50:00,10.47,10.47,10.4,10.42,29000.0,10.47,10.47,10.4,10.42,29000.0
2010-03-24 10:00:00,10.41,10.5,10.37,10.49,20500.0,10.41,10.5,10.37,10.49,20500.0
2010-03-24 10:10:00,10.49,10.5,10.47,10.49,39100.0,10.49,10.5,10.47,10.49,39100.0
2010-03-24 10:20:00,10.49,10.5,10.45,10.5,26200.0,10.49,10.5,10.45,10.5,26200.0
2010-03-24 10:30:00,10.49,10.53,10.46,10.53,41500.0,10.49,10.53,10.46,10.53,41500.0
2010-03-24 10:40:00,10.53,10.55,10.49,10.54,17400.0,10.53,10.55,10.49,10.54,17400.0
2010-03-24 10:50:00,10.54,10.55,10.49,10.51,24400.0,10.54,10.55,10.49,10.51,24400.0
2010-03-24 11:00:00,10.52,10.52,10.44,10.46,22200.0,10.52,10.52,10.44,10.46,22200.0
2010-03-24 11:10:00,10.46,10.48,10.42,10.45,26700.0,10.46,10.48,10.42,10.45,26700.0
2010-03-24 11:20:00,10.44,10.47,10.42,10.44,24900.0,10.44,10.47,10.42,10.44,24900.0
2010-03-24 11:30:00,10.45,10.46,10.43,10.43,5900.0,10.45,10.46,10.43,10.43,5900.0
2010-03-24 11:40:00,10.43,10.48,10.43,10.48,18800.0,10.43,10.48,10.43,10.48,18800.0
2010-03-24 11:50:00,10.48,10.49,10.46,10.48,19400.0,10.48,10.49,10.46,10.48,19400.0
2010-03-24 12:00:00,10.48,10.49,10.46,10.47,11700.0,10.48,10.49,10.46,10.47,11700.0
2010-03-24 12:10:00,10.46,10.48,10.46,10.46,14000.0,10.46,10.48,10.46,10.46,14000.0
2010-03-24 12:20:00,10.46,10.47,10.46,10.46,3900.0,10.46,10.47,10.46,10.46,3900.0
2010-03-24 12:30:00,10.46,10.47,10.46,10.46,2300.0,10.46,10.47,10.46,10.46,2300.0
2010-03-24 12:40:00,10.46,10.46,10.46,10.46,9500.0,10.46,10.46,10.46,10.46,9500.0
2010-03-24 12:50:00,10.47,10.47,10.46,10.46,3600.0,10.47,10.47,10.46,10.46,3600.0
2010-03-24 13:00:00,10.46,10.47,10.45,10.47,38300.0,10.46,10.47,10.45,10.47,38300.0
2010-03-24 13:10:00,10.46,10.47,10.45,10.46,27100.0,10.46,10.47,10.45,10.46,27100.0
2010-03-24 13:20:00,10.46,10.48,10.45,10.47,17100.0,10.46,10.48,10.45,10.47,17100.0
2010-03-24 13:30:00,10.47,10.5,10.45,10.45,44300.0,10.47,10.5,10.45,10.45,44300.0
2010-03-24 13:40:00,10.45,10.45,10.42,10.42,26400.0,10.45,10.45,10.42,10.42,26400.0
2010-03-24 13:50:00,10.42,10.46,10.42,10.46,18300.0,10.42,10.46,10.42,10.46,18300.0
2010-03-24 14:00:00,10.46,10.46,10.42,10.44,10400.0,10.46,10.46,10.42,10.44,10400.0
2010-03-24 14:10:00,10.43,10.44,10.43,10.44,5200.0,10.43,10.44,10.43,10.44,5200.0
2010-03-24 14:20:00,10.43,10.44,10.42,10.42,11900.0,10.43,10.44,10.42,10.42,11900.0
2010-03-24 14:30:00,10.42,10.42,10.39,10.41,20000.0,10.42,10.42,10.39,10.41,20000.0
2010-03-24 14:40:00,10.41,10.42,10.4,10.42,5600.0,10.41,10.42,10.4,10.42,5600.0
2010-03-24 14:50:00,10.41,10.42,10.39,10.39,17900.0,10.41,10.42,10.39,10.39,17900.0
2010-03-24 15:00:00,10.39,10.43,10.39,10.4,13500.0,10.39,10.43,10.39,10.4,13500.0
2010-03-24 15:10:00,10.41,10.41,10.35,10.35,45200.0,10.41,10.41,10.35,10.35,45200.0
2010-03-24 15:20:00,10.36,10.4,10.35,10.35,52000.0,10.36,10.4,10.35,10.35,52000.0
2010-03-24 15:30:00,10.36,10.41,10.35,10.41,35600.0,10.36,10.41,10.35,10.41,35600.0
2010-03-24 15:40:00,10.41,10.41,10.38,10.38,35400.0,10.41,10.41,10.38,10.38,35400.0
2010-03-24 15:50:00,10.38,10.39,10.35,10.38,115100.0,10.38,10.39,10.35,10.38,115100.0
2010-03-25 09:30:00,10.4,10.45,10.3,10.33,22300.0,10.4,10.45,10.3,10.33,22300.0
2010-03-25 09:40:00,10.33,10.39,10.32,10.33,16800.0,10.33,10.39,10.32,10.33,16800.0
2010-03-25 09:50:00,10.33,10.39,10.32,10.38,25700.0,10.33,10.39,10.32,10.38,25700.0
2010-03-25 10:00:00,10.39,10.41,10.33,10.37,71100.0,10.39,10.41,10.33,10.37,71100.0
2010-03-25 10:10:00,10.38,10.38,10.35,10.35,14300.0,10.38,10.38,10.35,10.35,14300.0
2010-03-25 10:20:00,10.35,10.38,10.25,10.27,97400.0,10.35,10.38,10.25,10.27,97400.0
2010-03-25 10:30:00,10.27,10.36,10.27,10.36,10800.0,10.27,10.36,10.27,10.36,10800.0
2010-03-25 10:40:00,10.36,10.38,10.32,10.32,13300.0,10.36,10.38,10.32,10.32,13300.0
2010-03-25 10:50:00,10.32,10.34,10.32,10.33,5300.0,10.32,10.34,10.32,10.33,5300.0
2010-03-25 11:00:00,10.34,10.38,10.33,10.37,6200.0,10.34,10.38,10.33,10.37,6200.0
2010-03-25 11:10:00,10.38,10.41,10.35,10.36,27400.0,10.38,10.41,10.35,10.36,27400.0
2010-03-25 11:20:00,10.36,10.42,10.35,10.42,20800.0,10.36,10.42,10.35,10.42,20800.0
2010-03-25 11:30:00,10.41,10.45,10.41,10.43,24600.0,10.41,10.45,10.41,10.43,24600.0
2010-03-25 11:40:00,10.44,10.45,10.44,10.45,3800.0,10.44,10.45,10.44,10.45,3800.0
2010-03-25 11:50:00,10.45,10.45,10.44,10.44,4700.0,10.45,10.45,10.44,10.44,4700.0
2010-03-25 12:00:00,10.44,10.44,10.4,10.41,15400.0,10.44,10.44,10.4,10.41,15400.0
2010-03-25 12:10:00,10.41,10.41,10.4,10.4,7600.0,10.41,10.41,10.4,10.4,7600.0
2010-03-25 12:20:00,10.41,10.42,10.4,10.41,8700.0,10.41,10.42,10.4,10.41,8700.0
2010-03-25 12:30:00,10.41,10.42,10.41,10.42,7300.0,10.41,10.42,10.41,10.42,7300.0
2010-03-25 12:40:00,10.42,10.43,10.4,10.41,36000.0,10.42,10.43,10.4,10.41,36000.0
2010-03-25 12:50:00,10.4,10.42,10.39,10.39,8700.0,10.4,10.42,10.39,10.39,8700.0
2010-03-25 13:00:00,10.39,10.39,10.37,10.37,15600.0,10.39,10.39,10.37,10.37,15600.0
2010-03-25 13:10:00,10.38,10.38,10.36,10.37,20600.0,10.38,10.38,10.36,10.37,20600.0
2010-03-25 13:20:00,10.36,10.38,10.35,10.35,31900.0,10.36,10.38,10.35,10.35,31900.0
2010-03-25 13:30:00,10.35,10.36,10.3,10.32,33000.0,10.35,10.36,10.3,10.32,33000.0
2010-03-25 13:40:00,10.32,10.34,10.3,10.3,46200.0,10.32,10.34,10.3,10.3,46200.0
2010-03-25 13:50:00,10.31,10.32,10.26,10.29,29900.0,10.31,10.32,10.26,10.29,29900.0
2010-03-25 14:00:00,10.28,10.29,10.28,10.28,6200.0,10.28,10.29,10.28,10.28,6200.0
2010-03-25 14:10:00,10.28,10.29,10.24,10.24,42800.0,10.28,10.29,10.24,10.24,42800.0
2010-03-25 14:20:00,10.24,10.25,10.2,10.2,46700.0,10.24,10.25,10.2,10.2,46700.0
2010-03-25 14:30:00,10.21,10.24,10.2,10.21,31200.0,10.21,10.24,10.2,10.21,31200.0
2010-03-25 14:40:00,10.22,10.23,10.21,10.22,10300.0,10.22,10.23,10.21,10.22,10300.0
2010-03-25 14:50:00,10.21,10.23,10.2,10.21,36800.0,10.21,10.23,10.2,10.21,36800.0
2010-03-25 15:00:00,10.21,10.25,10.21,10.24,28800.0,10.21,10.25,10.21,10.24,28800.0
2010-03-25 15:10:00,10.24,10.24,10.23,10.23,7400.0,10.24,10.24,10.23,10.23,7400.0
2010-03-25 15:20:00,10.24,10.25,10.22,10.22,57900.0,10.24,10.25,10.22,10.22,57900.0
2010-03-25 15:30:00,10.22,10.23,10.21,10.21,38400.0,10.22,10.23,10.21,10.21,38400.0
2010-03-25 15:40:00,10.21,10.24,10.19,10.21,178800.0,10.21,10.24,10.19,10.21,178800.0
2010-03-25 15:50:00,10.21,10.21,10.17,10.18,110400.0,10.21,10.21,10.17,10.18,110400.0
2010-03-26 09:30:00,10.24,10.28,10.23,10.27,17800.0,10.24,10.28,10.23,10.27,17800.0
2010-03-26 09:40:00,10.26,10.26,10.19,10.22,26000.0,10.26,10.26,10.19,10.22,26000.0
2010-03-26 09:50:00,10.2,10.27,10.2,10.24,16800.0,10.2,10.27,10.2,10.24,16800.0
2010-03-26 10:00:00,10.24,10.32,10.21,10.27,22400.0,10.24,10.32,10.21,10.27,22400.0
2010-03-26 10:10:00,10.28,10.29,10.26,10.27,12000.0,10.28,10.29,10.26,10.27,12000.0
2010-03-26 10:20:00,10.26,10.27,10.24,10.27,9900.0,10.26,10.27,10.24,10.27,9900.0
2010-03-26 10:30:00,10.27,10.28,10.23,10.24,13700.0,10.27,10.28,10.23,10.24,13700.0
2010-03-26 10:40:00,10.24,10.25,10.21,10.23,17100.0,10.24,10.25,10.21,10.23,17100.0
2010-03-26 10:50:00,10.23,10.24,10.22,10.22,14200.0,10.23,10.24,10.22,10.22,14200.0
2010-03-26 11:00:00,10.23,10.27,10.23,10.27,18200.0,10.23,10.27,10.23,10.27,18200.0
2010-03-26 11:10:00,10.26,10.28,10.26,10.28,7700.0,10.26,10.28,10.26,10.28,7700.0
2010-03-26 11:20:00,10.28,10.28,10.27,10.27,3400.0,10.28,10.28,10.27,10.27,3400.0
2010-03-26 11:30:00,10.27,10.28,10.23,10.24,27600.0,10.27,10.28,10.23,10.24,27600.0
2010-03-26 11:40:00,10.24,10.24,10.22,10.22,20100.0,10.24,10.24,10.22,10.22,20100.0
2010-03-26 11:50:00,10.23,10.23,10.22,10.22,12700.0,10.23,10.23,10.22,10.22,12700.0
2010-03-26 12:00:00,10.22,10.23,10.22,10.22,12200.0,10.22,10.23,10.22,10.22,12200.0
2010-03-26 12:10:00,10.22,10.23,10.17,10.17,45400.0,10.22,10.23,10.17,10.17,45400.0
2010-03-26 12:20:00,10.17,10.17,10.11,10.14,45500.0,10.17,10.17,10.11,10.14,45500.0
2010-03-26 12:30:00,10.14,10.16,10.13,10.13,27600.0,10.14,10.16,10.13,10.13,27600.0
2010-03-26 12:40:00,10.13,10.16,10.13,10.13,34100.0,10.13,10.16,10.13,10.13,34100.0
2010-03-26 12:50:00,10.13,10.14,10.12,10.12,33000.0,10.13,10.14,10.12,10.12,33000.0
2010-03-26 13:00:00,10.13,10.13,10.07,10.07,55800.0,10.13,10.13,10.07,10.07,55800.0
2010-03-26 13:10:00,10.08,10.1,10.07,10.08,22000.0,10.08,10.1,10.07,10.08,22000.0
2010-03-26 13:20:00,10.07,10.08,10.07,10.07,18500.0,10.07,10.08,10.07,10.07,18500.0
2010-03-26 13:30:00,10.07,10.12,10.06,10.1,45500.0,10.07,10.12,10.06,10.1,45500.0
2010-03-26 13:40:00,10.1,10.1,10.07,10.07,12000.0,10.1,10.1,10.07,10.07,12000.0
2010-03-26 13:50:00,10.07,10.09,10.06,10.09,19800.0,10.07,10.09,10.06,10.09,19800.0
2010-03-26 14:00:00,10.09,10.09,10.04,10.07,22000.0,10.09,10.09,10.04,10.07,22000.0
2010-03-26 14:10:00,10.06,10.09,10.05,10.09,33000.0,10.06,10.09,10.05,10.09,33000.0
2010-03-26 14:20:00,10.08,10.12,10.06,10.12,31200.0,10.08,10.12,10.06,10.12,31200.0
2010-03-26 14:30:00,10.12,10.24,10.11,10.23,130200.0,10.12,10.24,10.11,10.23,130200.0
2010-03-26 14:40:00,10.22,10.25,10.22,10.22,22500.0,10.22,10.25,10.22,10.22,22500.0
2010-03-26 14:50:00,10.22,10.22,10.19,10.19,22900.0,10.22,10.22,10.19,10.19,22900.0
2010-03-26 15:00:00,10.19,10.2,10.16,10.16,27000.0,10.19,10.2,10.16,10.16,27000.0
2010-03-26 15:10:00,10.16,10.19,10.14,10.18,34500.0,10.16,10.19,10.14,10.18,34500.0
2010-03-26 15:20:00,10.18,10.19,10.16,10.16,32400.0,10.18,10.19,10.16,10.16,32400.0
2010-03-26 15:30:00,10.16,10.18,10.13,10.17,102600.0,10.16,10.18,10.13,10.17,102600.0
2010-03-26 15:40:00,10.17,10.18,10.15,10.16,55300.0,10.17,10.18,10.15,10.16,55300.0
2010-03-26 15:50:00,10.16,10.22,10.15,10.21,95100.0,10.16,10.22,10.15,10.21,95100.0
2010-03-29 09:30:00,10.2,10.26,10.13,10.22,27000.0,10.2,10.26,10.13,10.22,27000.0
2010-03-29 09:40:00,10.21,10.26,10.21,10.26,11800.0,10.21,10.26,10.21,10.26,11800.0
2010-03-29 09:50:00,10.25,10.25,10.19,10.21,33000.0,10.25,10.25,10.19,10.21,33000.0
2010-03-29 10:00:00,10.2,10.21,10.18,10.2,15400.0,10.2,10.21,10.18,10.2,15400.0
2010-03-29 10:10:00,10.2,10.23,10.2,10.2,21100.0,10.2,10.23,10.2,10.2,21100.0
2010-03-29 10:20:00,10.21,10.21,10.19,10.2,21400.0,10.21,10.21,10.19,10.2,21400.0
2010-03-29 10:30:00,10.2,10.22,10.15,10.19,39600.0,10.2,10.22,10.15,10.19,39600.0
2010-03-29 10:40:00,10.18,10.2,10.17,10.18,16600.0,10.18,10.2,10.17,10.18,16600.0
2010-03-29 10:50:00,10.17,10.2,10.15,10.19,21800.0,10.17,10.2,10.15,10.19,21800.0
2010-03-29 11:00:00,10.19,10.21,10.18,10.21,15600.0,10.19,10.21,10.18,10.21,15600.0
2010-03-29 11:10:00,10.21,10.21,10.14,10.16,21700.0,10.21,10.21,10.14,10.16,21700.0
2010-03-29 11:20:00,10.15,10.16,10.15,10.15,27800.0,10.15,10.16,10.15,10.15,27800.0
2010-03-29 11:30:00,10.16,10.16,10.11,10.13,31100.0,10.16,10.16,10.11,10.13,31100.0
2010-03-29 11:40:00,10.13,10.16,10.11,10.11,27600.0,10.13,10.16,10.11,10.11,27600.0
2010-03-29 11:50:00,10.11,10.12,10.1,10.11,18000.0,10.11,10.12,10.1,10.11,18000.0
2010-03-29 12:00:00,10.11,10.15,10.1,10.11,26500.0,10.11,10.15,10.1,10.11,26500.0
2010-03-29 12:10:00,10.11,10.12,10.1,10.12,20500.0,10.11,10.12,10.1,10.12,20500.0
2010-03-29 12:20:00,10.12,10.12,10.11,10.12,3700.0,10.12,10.12,10.11,10.12,3700.0
2010-03-29 12:30:00,10.11,10.12,10.11,10.11,9300.0,10.11,10.12,10.11,10.11,9300.0
2010-03-29 12:40:00,10.11,10.11,10.07,10.07,34800.0,10.11,10.11,10.07,10.07,34800.0
2010-03-29 12:50:00,10.07,10.1,10.07,10.07,22100.0,10.07,10.1,10.07,10.07,22100.0
2010-03-29 13:00:00,10.08,10.09,10.06,10.07,25900.0,10.08,10.09,10.06,10.07,25900.0
2010-03-29 13:10:00,10.07,10.09,10.06,10.07,11800.0,10.07,10.09,10.06,10.07,11800.0
2010-03-29 13:20:00,10.07,10.07,10.06,10.07,8500.0,10.07,10.07,10.06,10.07,8500.0
2010-03-29 13:30:00,10.07,10.08,10.05,10.07,32100.0,10.07,10.08,10.05,10.07,32100.0
2010-03-29 13:40:00,10.08,10.15,10.07,10.15,45300.0,10.08,10.15,10.07,10.15,45300.0
2010-03-29 13:50:00,10.14,10.19,10.14,10.15,63300.0,10.14,10.19,10.14,10.15,63300.0
2010-03-29 14:00:00,10.14,10.15,10.12,10.12,6900.0,10.14,10.15,10.12,10.12,6900.0
2010-03-29 14:10:00,10.13,10.13,10.12,10.12,3200.0,10.13,10.13,10.12,10.12,3200.0
2010-03-29 14:20:00,10.13,10.13,10.05,10.06,21900.0,10.13,10.13,10.05,10.06,21900.0
2010-03-29 14:30:00,10.07,10.09,10.06,10.09,14700.0,10.07,10.09,10.06,10.09,14700.0
2010-03-29 14:40:00,10.09,10.1,10.08,10.1,23300.0,10.09,10.1,10.08,10.1,23300.0
2010-03-29 14:50:00,10.09,10.1,10.08,10.1,17000.0,10.09,10.1,10.08,10.1,17000.0
2010-03-29 15:00:00,10.1,10.1,10.09,10.1,15900.0,10.1,10.1,10.09,10.1,15900.0
2010-03-29 15:10:00,10.1,10.1,10.09,10.1,14700.0,10.1,10.1,10.09,10.1,14700.0
2010-03-29 15:20:00,10.09,10.1,10.08,10.09,22300.0,10.09,10.1,10.08,10.09,22300.0
2010-03-29 15:30:00,10.09,10.1,10.09,10.09,23500.0,10.09,10.1,10.09,10.09,23500.0
2010-03-29 15:40:00,10.1,10.12,10.09,10.1,39600.0,10.1,10.12,10.09,10.1,39600.0
2010-03-29 15:50:00,10.09,10.11,10.09,10.11,54500.0,10.09,10.11,10.09,10.11,54500.0
2010-03-30 09:30:00,10.08,10.12,10.02,10.03,23700.0,10.08,10.12,10.02,10.03,23700.0
2010-03-30 09:40:00,10.04,10.15,10.04,10.14,44200.0,10.04,10.15,10.04,10.14,44200.0
2010-03-30 09:50:00,10.14,10.19,10.14,10.16,13300.0,10.14,10.19,10.14,10.16,13300.0
2010-03-30 10:00:00,10.15,10.18,10.13,10.15,12600.0,10.15,10.18,10.13,10.15,12600.0
2010-03-30 10:10:00,10.15,10.15,10.11,10.11,8900.0,10.15,10.15,10.11,10.11,8900.0
2010-03-30 10:20:00,10.11,10.12,10.05,10.07,28800.0,10.11,10.12,10.05,10.07,28800.0
2010-03-30 10:30:00,10.07,10.12,10.07,10.09,14100.0,10.07,10.12,10.07,10.09,14100.0
2010-03-30 10:40:00,10.08,10.11,10.07,10.07,11600.0,10.08,10.11,10.07,10.07,11600.0
2010-03-30 10:50:00,10.07,10.1,10.06,10.08,20500.0,10.07,10.1,10.06,10.08,20500.0
2010-03-30 11:00:00,10.07,10.08,10.03,10.06,38800.0,10.07,10.08,10.03,10.06,38800.0
2010-03-30 11:10:00,10.06,10.1,10.06,10.07,64700.0,10.06,10.1,10.06,10.07,64700.0
2010-03-30 11:20:00,10.08,10.09,10.04,10.09,33300.0,10.08,10.09,10.04,10.09,33300.0
2010-03-30 11:30:00,10.1,10.1,10.02,10.04,82400.0,10.1,10.1,10.02,10.04,82400.0
2010-03-30 11:40:00,10.04,10.1,10.04,10.06,33100.0,10.04,10.1,10.04,10.06,33100.0
2010-03-30 11:50:00,10.06,10.06,10.04,10.05,20500.0,10.06,10.06,10.04,10.05,20500.0
2010-03-30 12:00:00,10.05,10.06,10.03,10.06,19800.0,10.05,10.06,10.03,10.06,19800.0
2010-03-30 12:10:00,10.06,10.06,10.02,10.03,19500.0,10.06,10.06,10.02,10.03,19500.0
2010-03-30 12:20:00,10.03,10.06,10.02,10.05,24600.0,10.03,10.06,10.02,10.05,24600.0
2010-03-30 12:30:00,10.04,10.08,10.03,10.06,32100.0,10.04,10.08,10.03,10.06,32100.0
2010-03-30 12:40:00,10.07,10.07,10.06,10.06,2600.0,10.07,10.07,10.06,10.06,2600.0
2010-03-30 12:50:00,10.06,10.07,10.06,10.07,1700.0,10.06,10.07,10.06,10.07,1700.0
2010-03-30 13:00:00,10.06,10.07,10.06,10.07,2300.0,10.06,10.07,10.06,10.07,2300.0
2010-03-30 13:10:00,10.07,10.08,10.04,10.05,19500.0,10.07,10.08,10.04,10.05,19500.0
2010-03-30 13:20:00,10.04,10.04,10.02,10.03,8600.0,10.04,10.04,10.02,10.03,8600.0
2010-03-30 13:30:00,10.03,10.05,10.02,10.03,17300.0,10.03,10.05,10.02,10.03,17300.0
2010-03-30 13:40:00,10.02,10.04,10.02,10.03,14200.0,10.02,10.04,10.02,10.03,14200.0
2010-03-30 13:50:00,10.04,10.04,10.02,10.02,4000.0,10.04,10.04,10.02,10.02,4000.0
2010-03-30 14:00:00,10.02,10.02,10.0,10.01,38500.0,10.02,10.02,10.0,10.01,38500.0
2010-03-30 14:10:00,10.0,10.02,10.0,10.01,17500.0,10.0,10.02,10.0,10.01,17500.0
2010-03-30 14:20:00,10.01,10.01,9.98,9.98,25700.0,10.01,10.01,9.98,9.98,25700.0
2010-03-30 14:30:00,9.98,10.04,9.98,10.04,18400.0,9.98,10.04,9.98,10.04,18400.0
2010-03-30 14:40:00,10.04,10.04,10.02,10.02,18100.0,10.04,10.04,10.02,10.02,18100.0
2010-03-30 14:50:00,10.02,10.05,10.02,10.03,22900.0,10.02,10.05,10.02,10.03,22900.0
2010-03-30 15:00:00,10.04,10.05,10.04,10.05,5500.0,10.04,10.05,10.04,10.05,5500.0
2010-03-30 15:10:00,10.05,10.05,10.04,10.05,3400.0,10.05,10.05,10.04,10.05,3400.0
2010-03-30 15:20:00,10.04,10.05,10.02,10.03,33200.0,10.04,10.05,10.02,10.03,33200.0
2010-03-30 15:30:00,10.04,10.09,10.03,10.09,86100.0,10.04,10.09,10.03,10.09,86100.0
2010-03-30 15:40:00,10.09,10.1,10.07,10.09,52300.0,10.09,10.1,10.07,10.09,52300.0
2010-03-30 15:50:00,10.08,10.09,10.06,10.08,89800.0,10.08,10.09,10.06,10.08,89800.0
2010-03-31 09:30:00,10.03,10.05,10.0,10.01,12700.0,10.03,10.05,10.0,10.01,12700.0
2010-03-31 09:40:00,10.02,10.04,9.92,9.94,46000.0,10.02,10.04,9.92,9.94,46000.0
2010-03-31 09:50:00,9.94,9.99,9.94,9.97,26900.0,9.94,9.99,9.94,9.97,26900.0
2010-03-31 10:00:00,9.97,10.02,9.96,9.99,18400.0,9.97,10.02,9.96,9.99,18400.0
2010-03-31 10:10:00,9.99,10.02,9.98,10.01,15500.0,9.99,10.02,9.98,10.01,15500.0
2010-03-31 10:20:00,10.02,10.08,10.01,10.05,18800.0,10.02,10.08,10.01,10.05,18800.0
2010-03-31 10:30:00,10.04,10.06,10.01,10.04,15400.0,10.04,10.06,10.01,10.04,15400.0
2010-03-31 10:40:00,10.04,10.04,9.98,10.01,14200.0,10.04,10.04,9.98,10.01,14200.0
2010-03-31 10:50:00,10.01,10.02,9.97,9.98,10100.0,10.01,10.02,9.97,9.98,10100.0
2010-03-31 11:00:00,9.99,10.0,9.95,9.96,18200.0,9.99,10.0,9.95,9.96,18200.0
2010-03-31 11:10:00,9.97,9.98,9.96,9.97,9400.0,9.97,9.98,9.96,9.97,9400.0
2010-03-31 11:20:00,9.96,9.96,9.94,9.95,28500.0,9.96,9.96,9.94,9.95,28500.0
2010-03-31 11:30:00,9.95,9.98,9.95,9.97,8900.0,9.95,9.98,9.95,9.97,8900.0
2010-03-31 11:40:00,9.97,9.98,9.96,9.98,21300.0,9.97,9.98,9.96,9.98,21300.0
2010-03-31 11:50:00,9.98,9.99,9.97,9.97,9200.0,9.98,9.99,9.97,9.97,9200.0
2010-03-31 12:00:00,9.97,9.98,9.95,9.95,10900.0,9.97,9.98,9.95,9.95,10900.0
2010-03-31 12:10:00,9.95,9.97,9.95,9.95,7900.0,9.95,9.97,9.95,9.95,7900.0
2010-03-31 12:20:00,9.95,9.97,9.94,9.97,36000.0,9.95,9.97,9.94,9.97,36000.0
2010-03-31 12:30:00,9.98,9.98,9.96,9.97,7200.0,9.98,9.98,9.96,9.97,7200.0
2010-03-31 12:40:00,9.97,9.98,9.94,9.95,20500.0,9.97,9.98,9.94,9.95,20500.0
2010-03-31 12:50:00,9.95,9.95,9.93,9.94,22500.0,9.95,9.95,9.93,9.94,22500.0
2010-03-31 13:00:00,9.94,9.95,9.93,9.94,8400.0,9.94,9.95,9.93,9.94,8400.0
2010-03-31 13:10:00,9.94,9.95,9.94,9.95,2600.0,9.94,9.95,9.94,9.95,2600.0
2010-03-31 13:20:00,9.94,9.98,9.94,9.97,14000.0,9.94,9.98,9.94,9.97,14000.0
2010-03-31 13:30:00,9.98,9.98,9.97,9.97,11000.0,9.98,9.98,9.97,9.97,11000.0
2010-03-31 13:40:00,9.97,9.98,9.97,9.98,4600.0,9.97,9.98,9.97,9.98,4600.0
2010-03-31 13:50:00,9.98,9.98,9.96,9.96,6700.0,9.98,9.98,9.96,9.96,6700.0
2010-03-31 14:00:00,9.96,9.97,9.96,9.97,1700.0,9.96,9.97,9.96,9.97,1700.0
2010-03-31 14:10:00,9.96,9.97,9.95,9.95,22400.0,9.96,9.97,9.95,9.95,22400.0
2010-03-31 14:20:00,9.95,9.96,9.95,9.96,2500.0,9.95,9.96,9.95,9.96,2500.0
2010-03-31 14:30:00,9.95,9.96,9.94,9.95,30200.0,9.95,9.96,9.94,9.95,30200.0
2010-03-31 14:40:00,9.95,9.96,9.92,9.93,35300.0,9.95,9.96,9.92,9.93,35300.0
2010-03-31 14:50:00,9.93,9.93,9.9,9.91,20300.0,9.93,9.93,9.9,9.91,20300.0
2010-03-31 15:00:00,9.92,9.93,9.9,9.91,41200.0,9.92,9.93,9.9,9.91,41200.0
2010-03-31 15:10:00,9.92,9.92,9.9,9.92,19300.0,9.92,9.92,9.9,9.92,19300.0
2010-03-31 15:20:00,9.92,9.93,9.9,9.92,43900.0,9.92,9.93,9.9,9.92,43900.0
2010-03-31 15:30:00,9.93,9.93,9.9,9.9,41600.0,9.93,9.93,9.9,9.9,41600.0
2010-03-31 15:40:00,9.9,9.93,9.88,9.9,171100.0,9.9,9.93,9.88,9.9,171100.0
2010-03-31 15:50:00,9.89,9.9,9.85,9.85,186200.0,9.89,9.9,9.85,9.85,186200.0
2010-04-01 09:30:00,9.88,10.0,9.87,9.96,54500.0,9.88,10.0,9.87,9.96,54500.0
2010-04-01 09:40:00,9.97,10.03,9.97,10.03,21800.0,9.97,10.03,9.97,10.03,21800.0
2010-04-01 09:50:00,10.03,10.03,10.02,10.03,13500.0,10.03,10.03,10.02,10.03,13500.0
2010-04-01 10:00:00,10.02,10.03,9.98,10.0,24800.0,10.02,10.03,9.98,10.0,24800.0
2010-04-01 10:10:00,10.0,10.04,9.99,10.02,30600.0,10.0,10.04,9.99,10.02,30600.0
2010-04-01 10:20:00,10.02,10.04,9.99,10.01,23100.0,10.02,10.04,9.99,10.01,23100.0
2010-04-01 10:30:00,10.01,10.03,10.01,10.03,31400.0,10.01,10.03,10.01,10.03,31400.0
2010-04-01 10:40:00,10.03,10.07,10.02,10.07,47300.0,10.03,10.07,10.02,10.07,47300.0
2010-04-01 10:50:00,10.07,10.07,9.99,9.99,25100.0,10.07,10.07,9.99,9.99,25100.0
2010-04-01 11:00:00,10.0,10.05,9.99,10.04,24200.0,10.0,10.05,9.99,10.04,24200.0
2010-04-01 11:10:00,10.03,10.04,10.0,10.0,17600.0,10.03,10.04,10.0,10.0,17600.0
2010-04-01 11:20:00,10.0,10.04,9.99,10.04,16600.0,10.0,10.04,9.99,10.04,16600.0
2010-04-01 11:30:00,10.03,10.03,10.01,10.03,18800.0,10.03,10.03,10.01,10.03,18800.0
2010-04-01 11:40:00,10.03,10.03,10.01,10.02,10800.0,10.03,10.03,10.01,10.02,10800.0
2010-04-01 11:50:00,10.02,10.02,9.97,9.98,25100.0,10.02,10.02,9.97,9.98,25100.0
2010-04-01 12:00:00,9.98,10.0,9.98,10.0,12200.0,9.98,10.0,9.98,10.0,12200.0
2010-04-01 12:10:00,10.0,10.01,9.97,9.98,29500.0,10.0,10.01,9.97,9.98,29500.0
2010-04-01 12:20:00,9.98,10.01,9.97,9.98,29500.0,9.98,10.01,9.97,9.98,29500.0
2010-04-01 12:30:00,9.99,10.0,9.98,10.0,10300.0,9.99,10.0,9.98,10.0,10300.0
2010-04-01 12:40:00,10.0,10.0,9.97,9.97,22600.0,10.0,10.0,9.97,9.97,22600.0
2010-04-01 12:50:00,9.96,9.99,9.96,9.99,13100.0,9.96,9.99,9.96,9.99,13100.0
2010-04-01 13:00:00,9.99,9.99,9.98,9.99,10800.0,9.99,9.99,9.98,9.99,10800.0
2010-04-01 13:10:00,9.99,9.99,9.96,9.99,39000.0,9.99,9.99,9.96,9.99,39000.0
2010-04-01 13:20:00,9.98,9.99,9.98,9.98,3700.0,9.98,9.99,9.98,9.98,3700.0
2010-04-01 13:30:00,9.99,9.99,9.98,9.98,6300.0,9.99,9.99,9.98,9.98,6300.0
2010-04-01 13:40:00,9.98,9.99,9.93,9.96,62600.0,9.98,9.99,9.93,9.96,62600.0
2010-04-01 13:50:00,9.97,10.0,9.94,9.98,65600.0,9.97,10.0,9.94,9.98,65600.0
2010-04-01 14:00:00,9.98,9.99,9.95,9.98,46700.0,9.98,9.99,9.95,9.98,46700.0
2010-04-01 14:10:00,9.98,10.0,9.97,9.99,23900.0,9.98,10.0,9.97,9.99,23900.0
2010-04-01 14:20:00,9.99,10.0,9.97,9.98,30900.0,9.99,10.0,9.97,9.98,30900.0
2010-04-01 14:30:00,9.98,9.99,9.92,9.95,60500.0,9.98,9.99,9.92,9.95,60500.0
2010-04-01 14:40:00,9.95,9.97,9.92,9.97,58800.0,9.95,9.97,9.92,9.97,58800.0
2010-04-01 14:50:00,9.97,9.99,9.97,9.99,30700.0,9.97,9.99,9.97,9.99,30700.0
2010-04-01 15:00:00,9.98,9.99,9.98,9.98,11500.0,9.98,9.99,9.98,9.98,11500.0
2010-04-01 15:10:00,9.99,10.0,9.97,9.98,41300.0,9.99,10.0,9.97,9.98,41300.0
2010-04-01 15:20:00,9.98,9.99,9.97,9.98,31400.0,9.98,9.99,9.97,9.98,31400.0
2010-04-01 15:30:00,9.98,9.99,9.98,9.98,29300.0,9.98,9.99,9.98,9.98,29300.0
2010-04-01 15:40:00,9.98,9.99,9.98,9.99,27100.0,9.98,9.99,9.98,9.99,27100.0
2010-04-01 15:50:00,9.99,10.04,9.97,10.04,183600.0,9.99,10.04,9.97,10.04,183600.0
2010-04-05 09:30:00,10.09,10.1,10.01,10.03,26100.0,10.09,10.1,10.01,10.03,26100.0
2010-04-05 09:40:00,10.04,10.14,10.04,10.13,22600.0,10.04,10.14,10.04,10.13,22600.0
2010-04-05 09:50:00,10.13,10.17,10.13,10.16,22300.0,10.13,10.17,10.13,10.16,22300.0
2010-04-05 10:00:00,10.16,10.23,10.16,10.22,60800.0,10.16,10.23,10.16,10.22,60800.0
2010-04-05 10:10:00,10.21,10.27,10.21,10.26,74500.0,10.21,10.27,10.21,10.26,74500.0
2010-04-05 10:20:00,10.26,10.3,10.26,10.3,38500.0,10.26,10.3,10.26,10.3,38500.0
2010-04-05 10:30:00,10.3,10.32,10.28,10.28,27800.0,10.3,10.32,10.28,10.28,27800.0
2010-04-05 10:40:00,10.28,10.28,10.22,10.25,54200.0,10.28,10.28,10.22,10.25,54200.0
2010-04-05 10:50:00,10.25,10.27,10.24,10.25,17300.0,10.25,10.27,10.24,10.25,17300.0
2010-04-05 11:00:00,10.25,10.27,10.25,10.27,24400.0,10.25,10.27,10.25,10.27,24400.0
2010-04-05 11:10:00,10.27,10.28,10.26,10.27,19900.0,10.27,10.28,10.26,10.27,19900.0
2010-04-05 11:20:00,10.27,10.28,10.27,10.27,17500.0,10.27,10.28,10.27,10.27,17500.0
2010-04-05 11:30:00,10.27,10.29,10.27,10.28,20100.0,10.27,10.29,10.27,10.28,20100.0
2010-04-05 11:40:00,10.28,10.29,10.28,10.29,2700.0,10.28,10.29,10.28,10.29,2700.0
2010-04-05 11:50:00,10.29,10.3,10.28,10.29,25500.0,10.29,10.3,10.28,10.29,25500.0
2010-04-05 12:00:00,10.28,10.29,10.25,10.26,27400.0,10.28,10.29,10.25,10.26,27400.0
2010-04-05 12:10:00,10.26,10.26,10.22,10.25,45100.0,10.26,10.26,10.22,10.25,45100.0
2010-04-05 12:20:00,10.25,10.26,10.25,10.26,25900.0,10.25,10.26,10.25,10.26,25900.0
2010-04-05 12:30:00,10.27,10.27,10.26,10.27,2000.0,10.27,10.27,10.26,10.27,2000.0
2010-04-05 12:40:00,10.27,10.27,10.26,10.27,4900.0,10.27,10.27,10.26,10.27,4900.0
2010-04-05 12:50:00,10.27,10.29,10.27,10.27,36700.0,10.27,10.29,10.27,10.27,36700.0
2010-04-05 13:00:00,10.28,10.28,10.27,10.27,3500.0,10.28,10.28,10.27,10.27,3500.0
2010-04-05 13:10:00,10.27,10.28,10.27,10.28,8700.0,10.27,10.28,10.27,10.28,8700.0
2010-04-05 13:20:00,10.27,10.28,10.27,10.28,13300.0,10.27,10.28,10.27,10.28,13300.0
2010-04-05 13:30:00,10.28,10.28,10.27,10.27,13400.0,10.28,10.28,10.27,10.27,13400.0
2010-04-05 13:40:00,10.28,10.28,10.27,10.28,4800.0,10.28,10.28,10.27,10.28,4800.0
2010-04-05 13:50:00,10.27,10.28,10.27,10.27,7700.0,10.27,10.28,10.27,10.27,7700.0
2010-04-05 14:00:00,10.27,10.28,10.27,10.28,8300.0,10.27,10.28,10.27,10.28,8300.0
2010-04-05 14:10:00,10.27,10.28,10.27,10.28,7900.0,10.27,10.28,10.27,10.28,7900.0
2010-04-05 14:20:00,10.28,10.28,10.27,10.28,20400.0,10.28,10.28,10.27,10.28,20400.0
2010-04-05 14:30:00,10.28,10.29,10.27,10.27,13500.0,10.28,10.29,10.27,10.27,13500.0
2010-04-05 14:40:00,10.27,10.3,10.27,10.29,19900.0,10.27,10.3,10.27,10.29,19900.0
2010-04-05 14:50:00,10.3,10.31,10.28,10.31,56100.0,10.3,10.31,10.28,10.31,56100.0
2010-04-05 15:00:00,10.31,10.32,10.31,10.32,17900.0,10.31,10.32,10.31,10.32,17900.0
2010-04-05 15:10:00,10.32,10.33,10.32,10.32,26300.0,10.32,10.33,10.32,10.32,26300.0
2010-04-05 15:20:00,10.32,10.34,10.32,10.33,47700.0,10.32,10.34,10.32,10.33,47700.0
2010-04-05 15:30:00,10.32,10.33,10.32,10.33,39600.0,10.32,10.33,10.32,10.33,39600.0
2010-04-05 15:40:00,10.32,10.34,10.3,10.33,88400.0,10.32,10.34,10.3,10.33,88400.0
2010-04-05 15:50:00,10.34,10.36,10.33,10.36,146600.0,10.34,10.36,10.33,10.36,146600.0
2010-04-06 09:30:00,10.3,10.43,10.27,10.42,37200.0,10.3,10.43,10.27,10.42,37200.0
2010-04-06 09:40:00,10.42,10.49,10.4,10.49,63100.0,10.42,10.49,10.4,10.49,63100.0
2010-04-06 09:50:00,10.49,10.5,10.48,10.48,37300.0,10.49,10.5,10.48,10.48,37300.0
2010-04-06 10:00:00,10.48,10.5,10.44,10.45,60000.0,10.48,10.5,10.44,10.45,60000.0
2010-04-06 10:10:00,10.46,10.49,10.45,10.48,24100.0,10.46,10.49,10.45,10.48,24100.0
2010-04-06 10:20:00,10.48,10.48,10.41,10.42,39200.0,10.48,10.48,10.41,10.42,39200.0
2010-04-06 10:30:00,10.42,10.44,10.4,10.41,24100.0,10.42,10.44,10.4,10.41,24100.0
2010-04-06 10:40:00,10.41,10.42,10.37,10.37,24200.0,10.41,10.42,10.37,10.37,24200.0
2010-04-06 10:50:00,10.37,10.4,10.36,10.39,18400.0,10.37,10.4,10.36,10.39,18400.0
2010-04-06 11:00:00,10.39,10.39,10.34,10.35,20200.0,10.39,10.39,10.34,10.35,20200.0
2010-04-06 11:10:00,10.36,10.39,10.34,10.39,25300.0,10.36,10.39,10.34,10.39,25300.0
2010-04-06 11:20:00,10.39,10.48,10.39,10.47,52800.0,10.39,10.48,10.39,10.47,52800.0
2010-04-06 11:30:00,10.47,10.47,10.44,10.45,11800.0,10.47,10.47,10.44,10.45,11800.0
2010-04-06 11:40:00,10.44,10.45,10.44,10.45,2900.0,10.44,10.45,10.44,10.45,2900.0
2010-04-06 11:50:00,10.45,10.49,10.44,10.48,29100.0,10.45,10.49,10.44,10.48,29100.0
2010-04-06 12:00:00,10.48,10.49,10.41,10.41,22500.0,10.48,10.49,10.41,10.41,22500.0
2010-04-06 12:10:00,10.42,10.42,10.41,10.42,3400.0,10.42,10.42,10.41,10.42,3400.0
2010-04-06 12:20:00,10.41,10.42,10.41,10.42,13600.0,10.41,10.42,10.41,10.42,13600.0
2010-04-06 12:30:00,10.41,10.41,10.37,10.39,10700.0,10.41,10.41,10.37,10.39,10700.0
2010-04-06 12:40:00,10.39,10.39,10.38,10.39,3100.0,10.39,10.39,10.38,10.39,3100.0
2010-04-06 12:50:00,10.38,10.4,10.38,10.4,11500.0,10.38,10.4,10.38,10.4,11500.0
2010-04-06 13:00:00,10.4,10.41,10.38,10.39,31300.0,10.4,10.41,10.38,10.39,31300.0
2010-04-06 13:10:00,10.38,10.39,10.36,10.36,14600.0,10.38,10.39,10.36,10.36,14600.0
2010-04-06 13:20:00,10.37,10.38,10.36,10.38,9400.0,10.37,10.38,10.36,10.38,9400.0
2010-04-06 13:30:00,10.38,10.38,10.37,10.38,5400.0,10.38,10.38,10.37,10.38,5400.0
2010-04-06 13:40:00,10.37,10.41,10.37,10.4,18100.0,10.37,10.41,10.37,10.4,18100.0
2010-04-06 13:50:00,10.4,10.4,10.38,10.39,4700.0,10.4,10.4,10.38,10.39,4700.0
2010-04-06 14:00:00,10.39,10.39,10.38,10.39,8900.0,10.39,10.39,10.38,10.39,8900.0
2010-04-06 14:10:00,10.4,10.44,10.4,10.43,5300.0,10.4,10.44,10.4,10.43,5300.0
2010-04-06 14:20:00,10.44,10.48,10.44,10.47,8100.0,10.44,10.48,10.44,10.47,8100.0
2010-04-06 14:30:00,10.48,10.49,10.45,10.45,21400.0,10.48,10.49,10.45,10.45,21400.0
2010-04-06 14:40:00,10.46,10.47,10.45,10.46,44100.0,10.46,10.47,10.45,10.46,44100.0
2010-04-06 14:50:00,10.45,10.46,10.45,10.46,49500.0,10.45,10.46,10.45,10.46,49500.0
2010-04-06 15:00:00,10.46,10.46,10.43,10.44,62800.0,10.46,10.46,10.43,10.44,62800.0
2010-04-06 15:10:00,10.43,10.44,10.43,10.44,10800.0,10.43,10.44,10.43,10.44,10800.0
2010-04-06 15:20:00,10.44,10.44,10.4,10.4,41600.0,10.44,10.44,10.4,10.4,41600.0
2010-04-06 15:30:00,10.4,10.43,10.4,10.43,33100.0,10.4,10.43,10.4,10.43,33100.0
2010-04-06 15:40:00,10.43,10.43,10.4,10.41,40500.0,10.43,10.43,10.4,10.41,40500.0
2010-04-06 15:50:00,10.4,10.42,10.4,10.41,78600.0,10.4,10.42,10.4,10.41,78600.0
2010-04-07 09:30:00,10.38,10.43,10.35,10.43,22700.0,10.38,10.43,10.35,10.43,22700.0
2010-04-07 09:40:00,10.44,10.44,10.36,10.36,45900.0,10.44,10.44,10.36,10.36,45900.0
2010-04-07 09:50:00,10.36,10.39,10.34,10.37,17200.0,10.36,10.39,10.34,10.37,17200.0
2010-04-07 10:00:00,10.37,10.4,10.35,10.4,43200.0,10.37,10.4,10.35,10.4,43200.0
2010-04-07 10:10:00,10.4,10.4,10.35,10.38,40600.0,10.4,10.4,10.35,10.38,40600.0
2010-04-07 10:20:00,10.38,10.4,10.36,10.38,19300.0,10.38,10.4,10.36,10.38,19300.0
2010-04-07 10:30:00,10.38,10.39,10.35,10.36,27600.0,10.38,10.39,10.35,10.36,27600.0
2010-04-07 10:40:00,10.35,10.36,10.3,10.31,31000.0,10.35,10.36,10.3,10.31,31000.0
2010-04-07 10:50:00,10.31,10.32,10.3,10.31,26600.0,10.31,10.32,10.3,10.31,26600.0
2010-04-07 11:00:00,10.31,10.32,10.26,10.32,44800.0,10.31,10.32,10.26,10.32,44800.0
2010-04-07 11:10:00,10.32,10.36,10.31,10.35,15200.0,10.32,10.36,10.31,10.35,15200.0
2010-04-07 11:20:00,10.35,10.35,10.31,10.33,21400.0,10.35,10.35,10.31,10.33,21400.0
2010-04-07 11:30:00,10.33,10.34,10.31,10.31,40500.0,10.33,10.34,10.31,10.31,40500.0
2010-04-07 11:40:00,10.31,10.36,10.31,10.36,24800.0,10.31,10.36,10.31,10.36,24800.0
2010-04-07 11:50:00,10.35,10.39,10.35,10.37,16800.0,10.35,10.39,10.35,10.37,16800.0
2010-04-07 12:00:00,10.36,10.4,10.36,10.38,34100.0,10.36,10.4,10.36,10.38,34100.0
2010-04-07 12:10:00,10.38,10.4,10.38,10.39,13700.0,10.38,10.4,10.38,10.39,13700.0
2010-04-07 12:20:00,10.39,10.39,10.37,10.38,12300.0,10.39,10.39,10.37,10.38,12300.0
2010-04-07 12:30:00,10.38,10.39,10.36,10.38,10700.0,10.38,10.39,10.36,10.38,10700.0
2010-04-07 12:40:00,10.38,10.39,10.37,10.39,11900.0,10.38,10.39,10.37,10.39,11900.0
2010-04-07 12:50:00,10.39,10.4,10.39,10.39,10000.0,10.39,10.4,10.39,10.39,10000.0
2010-04-07 13:00:00,10.4,10.4,10.39,10.4,18800.0,10.4,10.4,10.39,10.4,18800.0
2010-04-07 13:10:00,10.4,10.4,10.39,10.4,27600.0,10.4,10.4,10.39,10.4,27600.0
2010-04-07 13:20:00,10.4,10.4,10.38,10.39,15600.0,10.4,10.4,10.38,10.39,15600.0
2010-04-07 13:30:00,10.4,10.4,10.38,10.38,7900.0,10.4,10.4,10.38,10.38,7900.0
2010-04-07 13:40:00,10.39,10.4,10.37,10.39,82700.0,10.39,10.4,10.37,10.39,82700.0
2010-04-07 13:50:00,10.4,10.4,10.38,10.4,9800.0,10.4,10.4,10.38,10.4,9800.0
2010-04-07 14:00:00,10.4,10.4,10.39,10.4,3900.0,10.4,10.4,10.39,10.4,3900.0
2010-04-07 14:10:00,10.4,10.4,10.38,10.39,18300.0,10.4,10.4,10.38,10.39,18300.0
2010-04-07 14:20:00,10.39,10.4,10.38,10.4,26300.0,10.39,10.4,10.38,10.4,26300.0
2010-04-07 14:30:00,10.39,10.4,10.38,10.39,32200.0,10.39,10.4,10.38,10.39,32200.0
2010-04-07 14:40:00,10.38,10.39,10.38,10.38,13800.0,10.38,10.39,10.38,10.38,13800.0
2010-04-07 14:50:00,10.39,10.4,10.36,10.38,30400.0,10.39,10.4,10.36,10.38,30400.0
2010-04-07 15:00:00,10.37,10.37,10.31,10.33,55800.0,10.37,10.37,10.31,10.33,55800.0
2010-04-07 15:10:00,10.33,10.34,10.3,10.34,31000.0,10.33,10.34,10.3,10.34,31000.0
2010-04-07 15:20:00,10.34,10.34,10.28,10.29,60500.0,10.34,10.34,10.28,10.29,60500.0
2010-04-07 15:30:00,10.28,10.3,10.26,10.28,54000.0,10.28,10.3,10.26,10.28,54000.0
2010-04-07 15:40:00,10.29,10.31,10.29,10.3,74700.0,10.29,10.31,10.29,10.3,74700.0
2010-04-07 15:50:00,10.3,10.33,10.29,10.32,181000.0,10.3,10.33,10.29,10.32,181000.0
2010-04-08 09:30:00,10.32,10.32,10.2,10.21,15800.0,10.32,10.32,10.2,10.21,15800.0
2010-04-08 09:40:00,10.2,10.21,10.17,10.2,24300.0,10.2,10.21,10.17,10.2,24300.0
2010-04-08 09:50:00,10.2,10.23,10.18,10.22,32100.0,10.2,10.23,10.18,10.22,32100.0
2010-04-08 10:00:00,10.22,10.24,10.2,10.23,23500.0,10.22,10.24,10.2,10.23,23500.0
2010-04-08 10:10:00,10.22,10.24,10.19,10.22,49700.0,10.22,10.24,10.19,10.22,49700.0
2010-04-08 10:20:00,10.23,10.3,10.22,10.29,55800.0,10.23,10.3,10.22,10.29,55800.0
2010-04-08 10:30:00,10.29,10.3,10.27,10.28,30700.0,10.29,10.3,10.27,10.28,30700.0
2010-04-08 10:40:00,10.28,10.33,10.28,10.33,38700.0,10.28,10.33,10.28,10.33,38700.0
2010-04-08 10:50:00,10.33,10.35,10.29,10.3,24900.0,10.33,10.35,10.29,10.3,24900.0
2010-04-08 11:00:00,10.31,10.32,10.28,10.28,34900.0,10.31,10.32,10.28,10.28,34900.0
2010-04-08 11:10:00,10.27,10.28,10.26,10.27,19600.0,10.27,10.28,10.26,10.27,19600.0
2010-04-08 11:20:00,10.27,10.27,10.26,10.26,14400.0,10.27,10.27,10.26,10.26,14400.0
2010-04-08 11:30:00,10.27,10.28,10.26,10.27,16900.0,10.27,10.28,10.26,10.27,16900.0
2010-04-08 11:40:00,10.27,10.28,10.26,10.27,17400.0,10.27,10.28,10.26,10.27,17400.0
2010-04-08 11:50:00,10.27,10.27,10.26,10.27,7300.0,10.27,10.27,10.26,10.27,7300.0
2010-04-08 12:00:00,10.27,10.27,10.26,10.27,4300.0,10.27,10.27,10.26,10.27,4300.0
2010-04-08 12:10:00,10.27,10.27,10.26,10.26,7700.0,10.27,10.27,10.26,10.26,7700.0
2010-04-08 12:20:00,10.27,10.34,10.27,10.34,15000.0,10.27,10.34,10.27,10.34,15000.0
2010-04-08 12:30:00,10.34,10.34,10.34,10.34,1900.0,10.34,10.34,10.34,10.34,1900.0
2010-04-08 12:40:00,10.34,10.35,10.34,10.35,12200.0,10.34,10.35,10.34,10.35,12200.0
2010-04-08 12:50:00,10.35,10.37,10.34,10.37,4700.0,10.35,10.37,10.34,10.37,4700.0
2010-04-08 13:00:00,10.37,10.4,10.37,10.4,6100.0,10.37,10.4,10.37,10.4,6100.0
2010-04-08 13:10:00,10.39,10.4,10.39,10.39,11200.0,10.39,10.4,10.39,10.39,11200.0
2010-04-08 13:20:00,10.38,10.39,10.38,10.38,2600.0,10.38,10.39,10.38,10.38,2600.0
2010-04-08 13:30:00,10.39,10.4,10.38,10.39,21500.0,10.39,10.4,10.38,10.39,21500.0
2010-04-08 13:40:00,10.39,10.4,10.39,10.39,5200.0,10.39,10.4,10.39,10.39,5200.0
2010-04-08 13:50:00,10.4,10.4,10.37,10.38,17700.0,10.4,10.4,10.37,10.38,17700.0
2010-04-08 14:00:00,10.37,10.37,10.36,10.36,4300.0,10.37,10.37,10.36,10.36,4300.0
2010-04-08 14:10:00,10.37,10.37,10.34,10.36,20100.0,10.37,10.37,10.34,10.36,20100.0
2010-04-08 14:20:00,10.36,10.4,10.36,10.39,16300.0,10.36,10.4,10.36,10.39,16300.0
2010-04-08 14:30:00,10.4,10.4,10.37,10.37,45800.0,10.4,10.4,10.37,10.37,45800.0
2010-04-08 14:40:00,10.37,10.4,10.37,10.39,32800.0,10.37,10.4,10.37,10.39,32800.0
2010-04-08 14:50:00,10.4,10.41,10.39,10.4,6800.0,10.4,10.41,10.39,10.4,6800.0
2010-04-08 15:00:00,10.4,10.41,10.4,10.4,8900.0,10.4,10.41,10.4,10.4,8900.0
2010-04-08 15:10:00,10.41,10.41,10.38,10.4,37700.0,10.41,10.41,10.38,10.4,37700.0
2010-04-08 15:20:00,10.4,10.41,10.4,10.41,24900.0,10.4,10.41,10.4,10.41,24900.0
2010-04-08 15:30:00,10.4,10.41,10.37,10.37,40600.0,10.4,10.41,10.37,10.37,40600.0
2010-04-08 15:40:00,10.37,10.38,10.36,10.36,15100.0,10.37,10.38,10.36,10.36,15100.0
2010-04-08 15:50:00,10.37,10.37,10.36,10.37,55800.0,10.37,10.37,10.36,10.37,55800.0
2010-04-09 09:30:00,10.46,10.5,10.37,10.41,31200.0,10.46,10.5,10.37,10.41,31200.0
2010-04-09 09:40:00,10.42,10.45,10.33,10.34,24900.0,10.42,10.45,10.33,10.34,24900.0
2010-04-09 09:50:00,10.33,10.44,10.33,10.4,36000.0,10.33,10.44,10.33,10.4,36000.0
2010-04-09 10:00:00,10.39,10.44,10.37,10.37,33200.0,10.39,10.44,10.37,10.37,33200.0
2010-04-09 10:10:00,10.38,10.44,10.37,10.41,21300.0,10.38,10.44,10.37,10.41,21300.0
2010-04-09 10:20:00,10.4,10.41,10.38,10.38,16900.0,10.4,10.41,10.38,10.38,16900.0
2010-04-09 10:30:00,10.38,10.46,10.37,10.45,36600.0,10.38,10.46,10.37,10.45,36600.0
2010-04-09 10:40:00,10.45,10.47,10.43,10.43,46200.0,10.45,10.47,10.43,10.43,46200.0
2010-04-09 10:50:00,10.43,10.43,10.39,10.39,20800.0,10.43,10.43,10.39,10.39,20800.0
2010-04-09 11:00:00,10.4,10.4,10.39,10.4,1700.0,10.4,10.4,10.39,10.4,1700.0
2010-04-09 11:10:00,10.39,10.4,10.39,10.39,17600.0,10.39,10.4,10.39,10.39,17600.0
2010-04-09 11:20:00,10.39,10.4,10.38,10.39,23400.0,10.39,10.4,10.38,10.39,23400.0
2010-04-09 11:30:00,10.39,10.39,10.34,10.35,55600.0,10.39,10.39,10.34,10.35,55600.0
2010-04-09 11:40:00,10.34,10.35,10.34,10.35,6900.0,10.34,10.35,10.34,10.35,6900.0
2010-04-09 11:50:00,10.35,10.35,10.34,10.34,10100.0,10.35,10.35,10.34,10.34,10100.0
2010-04-09 12:00:00,10.35,10.35,10.34,10.35,14700.0,10.35,10.35,10.34,10.35,14700.0
2010-04-09 12:10:00,10.35,10.35,10.32,10.34,24300.0,10.35,10.35,10.32,10.34,24300.0
2010-04-09 12:20:00,10.34,10.35,10.34,10.35,15900.0,10.34,10.35,10.34,10.35,15900.0
2010-04-09 12:30:00,10.34,10.35,10.32,10.33,27600.0,10.34,10.35,10.32,10.33,27600.0
2010-04-09 12:40:00,10.32,10.34,10.32,10.33,9200.0,10.32,10.34,10.32,10.33,9200.0
2010-04-09 12:50:00,10.33,10.33,10.32,10.32,11600.0,10.33,10.33,10.32,10.32,11600.0
2010-04-09 13:00:00,10.33,10.35,10.31,10.35,35400.0,10.33,10.35,10.31,10.35,35400.0
2010-04-09 13:10:00,10.35,10.48,10.34,10.48,50400.0,10.35,10.48,10.34,10.48,50400.0
2010-04-09 13:20:00,10.48,10.49,10.46,10.49,42700.0,10.48,10.49,10.46,10.49,42700.0
2010-04-09 13:30:00,10.49,10.5,10.48,10.49,20900.0,10.49,10.5,10.48,10.49,20900.0
2010-04-09 13:40:00,10.5,10.5,10.47,10.48,20100.0,10.5,10.5,10.47,10.48,20100.0
2010-04-09 13:50:00,10.48,10.48,10.46,10.46,16700.0,10.48,10.48,10.46,10.46,16700.0
2010-04-09 14:00:00,10.45,10.45,10.43,10.44,30700.0,10.45,10.45,10.43,10.44,30700.0
2010-04-09 14:10:00,10.44,10.46,10.43,10.46,36400.0,10.44,10.46,10.43,10.46,36400.0
2010-04-09 14:20:00,10.45,10.48,10.45,10.48,4600.0,10.45,10.48,10.45,10.48,4600.0
2010-04-09 14:30:00,10.48,10.48,10.44,10.48,36500.0,10.48,10.48,10.44,10.48,36500.0
2010-04-09 14:40:00,10.48,10.5,10.48,10.48,12200.0,10.48,10.5,10.48,10.48,12200.0
2010-04-09 14:50:00,10.49,10.49,10.47,10.47,19600.0,10.49,10.49,10.47,10.47,19600.0
2010-04-09 15:00:00,10.47,10.48,10.47,10.47,7400.0,10.47,10.48,10.47,10.47,7400.0
2010-04-09 15:10:00,10.47,10.5,10.47,10.49,25200.0,10.47,10.5,10.47,10.49,25200.0
2010-04-09 15:20:00,10.5,10.55,10.49,10.53,96400.0,10.5,10.55,10.49,10.53,96400.0
2010-04-09 15:30:00,10.53,10.53,10.5,10.51,31500.0,10.53,10.53,10.5,10.51,31500.0
2010-04-09 15:40:00,10.51,10.53,10.5,10.5,63700.0,10.51,10.53,10.5,10.5,63700.0
2010-04-09 15:50:00,10.5,10.53,10.5,10.52,125800.0,10.5,10.53,10.5,10.52,125800.0
2010-04-12 09:30:00,10.57,10.6,10.57,10.58,56100.0,10.57,10.6,10.57,10.58,56100.0
2010-04-12 09:40:00,10.59,10.63,10.57,10.61,45600.0,10.59,10.63,10.57,10.61,45600.0
2010-04-12 09:50:00,10.6,10.6,10.55,10.55,50000.0,10.6,10.6,10.55,10.55,50000.0
2010-04-12 10:00:00,10.54,10.6,10.54,10.58,38700.0,10.54,10.6,10.54,10.58,38700.0
2010-04-12 10:10:00,10.58,10.61,10.53,10.55,24800.0,10.58,10.61,10.53,10.55,24800.0
2010-04-12 10:20:00,10.55,10.56,10.53,10.54,11900.0,10.55,10.56,10.53,10.54,11900.0
2010-04-12 10:30:00,10.55,10.55,10.51,10.52,27200.0,10.55,10.55,10.51,10.52,27200.0
2010-04-12 10:40:00,10.52,10.57,10.52,10.57,27900.0,10.52,10.57,10.52,10.57,27900.0
2010-04-12 10:50:00,10.57,10.59,10.56,10.58,12200.0,10.57,10.59,10.56,10.58,12200.0
2010-04-12 11:00:00,10.58,10.6,10.56,10.57,15700.0,10.58,10.6,10.56,10.57,15700.0
2010-04-12 11:10:00,10.57,10.58,10.53,10.56,16200.0,10.57,10.58,10.53,10.56,16200.0
2010-04-12 11:20:00,10.55,10.61,10.55,10.59,15700.0,10.55,10.61,10.55,10.59,15700.0
2010-04-12 11:30:00,10.59,10.68,10.59,10.65,68400.0,10.59,10.68,10.59,10.65,68400.0
2010-04-12 11:40:00,10.65,10.66,10.64,10.66,10100.0,10.65,10.66,10.64,10.66,10100.0
2010-04-12 11:50:00,10.66,10.71,10.66,10.7,27800.0,10.66,10.71,10.66,10.7,27800.0
2010-04-12 12:00:00,10.7,10.72,10.67,10.68,20900.0,10.7,10.72,10.67,10.68,20900.0
2010-04-12 12:10:00,10.69,10.73,10.69,10.72,24700.0,10.69,10.73,10.69,10.72,24700.0
2010-04-12 12:20:00,10.72,10.73,10.72,10.73,16400.0,10.72,10.73,10.72,10.73,16400.0
2010-04-12 12:30:00,10.72,10.75,10.71,10.73,38100.0,10.72,10.75,10.71,10.73,38100.0
2010-04-12 12:40:00,10.74,10.74,10.72,10.72,7600.0,10.74,10.74,10.72,10.72,7600.0
2010-04-12 12:50:00,10.72,10.78,10.71,10.77,24800.0,10.72,10.78,10.71,10.77,24800.0
2010-04-12 13:00:00,10.77,10.8,10.76,10.78,42500.0,10.77,10.8,10.76,10.78,42500.0
2010-04-12 13:10:00,10.78,10.82,10.78,10.82,43800.0,10.78,10.82,10.78,10.82,43800.0
2010-04-12 13:20:00,10.82,10.84,10.78,10.79,29700.0,10.82,10.84,10.78,10.79,29700.0
2010-04-12 13:30:00,10.79,10.83,10.79,10.82,19900.0,10.79,10.83,10.79,10.82,19900.0
2010-04-12 13:40:00,10.82,10.82,10.8,10.81,7400.0,10.82,10.82,10.8,10.81,7400.0
2010-04-12 13:50:00,10.81,10.84,10.81,10.84,20000.0,10.81,10.84,10.81,10.84,20000.0
2010-04-12 14:00:00,10.84,10.84,10.82,10.84,37800.0,10.84,10.84,10.82,10.84,37800.0
2010-04-12 14:10:00,10.84,10.87,10.84,10.87,50800.0,10.84,10.87,10.84,10.87,50800.0
2010-04-12 14:20:00,10.86,10.87,10.81,10.83,36400.0,10.86,10.87,10.81,10.83,36400.0
2010-04-12 14:30:00,10.84,10.84,10.81,10.84,35600.0,10.84,10.84,10.81,10.84,35600.0
2010-04-12 14:40:00,10.83,10.87,10.83,10.87,36300.0,10.83,10.87,10.83,10.87,36300.0
2010-04-12 14:50:00,10.87,10.87,10.86,10.87,10600.0,10.87,10.87,10.86,10.87,10600.0
2010-04-12 15:00:00,10.86,10.87,10.86,10.86,17000.0,10.86,10.87,10.86,10.86,17000.0
2010-04-12 15:10:00,10.86,10.87,10.82,10.85,57500.0,10.86,10.87,10.82,10.85,57500.0
2010-04-12 15:20:00,10.84,10.85,10.82,10.84,62500.0,10.84,10.85,10.82,10.84,62500.0
2010-04-12 15:30:00,10.84,10.85,10.84,10.85,31700.0,10.84,10.85,10.84,10.85,31700.0
2010-04-12 15:40:00,10.84,10.87,10.84,10.87,71200.0,10.84,10.87,10.84,10.87,71200.0
2010-04-12 15:50:00,10.87,10.87,10.84,10.85,119200.0,10.87,10.87,10.84,10.85,119200.0
2010-04-13 09:30:00,10.87,10.89,10.8,10.8,23400.0,10.87,10.89,10.8,10.8,23400.0
2010-04-13 09:40:00,10.81,10.89,10.79,10.89,10600.0,10.81,10.89,10.79,10.89,10600.0
2010-04-13 09:50:00,10.88,10.89,10.85,10.85,19200.0,10.88,10.89,10.85,10.85,19200.0
2010-04-13 10:00:00,10.85,10.89,10.85,10.86,16600.0,10.85,10.89,10.85,10.86,16600.0
2010-04-13 10:10:00,10.86,10.86,10.83,10.83,17700.0,10.86,10.86,10.83,10.83,17700.0
2010-04-13 10:20:00,10.83,10.84,10.8,10.81,23100.0,10.83,10.84,10.8,10.81,23100.0
2010-04-13 10:30:00,10.81,10.84,10.77,10.81,30400.0,10.81,10.84,10.77,10.81,30400.0
2010-04-13 10:40:00,10.81,10.83,10.79,10.8,19500.0,10.81,10.83,10.79,10.8,19500.0
2010-04-13 10:50:00,10.8,10.81,10.76,10.76,7500.0,10.8,10.81,10.76,10.76,7500.0
2010-04-13 11:00:00,10.77,10.77,10.72,10.76,25700.0,10.77,10.77,10.72,10.76,25700.0
2010-04-13 11:10:00,10.75,10.76,10.73,10.76,7700.0,10.75,10.76,10.73,10.76,7700.0
2010-04-13 11:20:00,10.77,10.77,10.74,10.74,6800.0,10.77,10.77,10.74,10.74,6800.0
2010-04-13 11:30:00,10.74,10.74,10.72,10.73,6300.0,10.74,10.74,10.72,10.73,6300.0
2010-04-13 11:40:00,10.73,10.79,10.72,10.79,42000.0,10.73,10.79,10.72,10.79,42000.0
2010-04-13 11:50:00,10.78,10.79,10.76,10.79,17800.0,10.78,10.79,10.76,10.79,17800.0
2010-04-13 12:00:00,10.79,10.79,10.77,10.77,8000.0,10.79,10.79,10.77,10.77,8000.0
2010-04-13 12:10:00,10.76,10.78,10.75,10.76,20700.0,10.76,10.78,10.75,10.76,20700.0
2010-04-13 12:20:00,10.76,10.77,10.75,10.76,9000.0,10.76,10.77,10.75,10.76,9000.0
2010-04-13 12:30:00,10.76,10.77,10.76,10.77,16400.0,10.76,10.77,10.76,10.77,16400.0
2010-04-13 12:40:00,10.77,10.77,10.76,10.76,1600.0,10.77,10.77,10.76,10.76,1600.0
2010-04-13 12:50:00,10.76,10.77,10.75,10.75,6200.0,10.76,10.77,10.75,10.75,6200.0
2010-04-13 13:00:00,10.75,10.76,10.75,10.76,3400.0,10.75,10.76,10.75,10.76,3400.0
2010-04-13 13:10:00,10.76,10.76,10.75,10.76,5300.0,10.76,10.76,10.75,10.76,5300.0
2010-04-13 13:20:00,10.76,10.79,10.76,10.79,25400.0,10.76,10.79,10.76,10.79,25400.0
2010-04-13 13:30:00,10.78,10.79,10.78,10.78,5200.0,10.78,10.79,10.78,10.78,5200.0
2010-04-13 13:40:00,10.79,10.84,10.79,10.84,30900.0,10.79,10.84,10.79,10.84,30900.0
2010-04-13 13:50:00,10.83,10.87,10.82,10.84,29500.0,10.83,10.87,10.82,10.84,29500.0
2010-04-13 14:00:00,10.84,10.85,10.83,10.84,26600.0,10.84,10.85,10.83,10.84,26600.0
2010-04-13 14:10:00,10.84,10.88,10.83,10.87,15400.0,10.84,10.88,10.83,10.87,15400.0
2010-04-13 14:20:00,10.88,10.88,10.85,10.86,8000.0,10.88,10.88,10.85,10.86,8000.0
2010-04-13 14:30:00,10.85,10.87,10.85,10.87,13400.0,10.85,10.87,10.85,10.87,13400.0
2010-04-13 14:40:00,10.86,10.88,10.86,10.88,13600.0,10.86,10.88,10.86,10.88,13600.0
2010-04-13 14:50:00,10.88,10.91,10.85,10.87,52800.0,10.88,10.91,10.85,10.87,52800.0
2010-04-13 15:00:00,10.87,10.89,10.85,10.89,24200.0,10.87,10.89,10.85,10.89,24200.0
2010-04-13 15:10:00,10.88,10.89,10.86,10.88,39600.0,10.88,10.89,10.86,10.88,39600.0
2010-04-13 15:20:00,10.88,10.89,10.81,10.83,50900.0,10.88,10.89,10.81,10.83,50900.0
2010-04-13 15:30:00,10.83,10.85,10.82,10.85,22200.0,10.83,10.85,10.82,10.85,22200.0
2010-04-13 15:40:00,10.84,10.86,10.83,10.83,41600.0,10.84,10.86,10.83,10.83,41600.0
2010-04-13 15:50:00,10.83,10.88,10.83,10.86,245300.0,10.83,10.88,10.83,10.86,245300.0
2010-04-14 09:30:00,10.86,10.9,10.86,10.87,18600.0,10.86,10.9,10.86,10.87,18600.0
2010-04-14 09:40:00,10.88,10.9,10.87,10.9,27800.0,10.88,10.9,10.87,10.9,27800.0
2010-04-14 09:50:00,10.89,10.89,10.83,10.88,27900.0,10.89,10.89,10.83,10.88,27900.0
2010-04-14 10:00:00,10.89,11.19,10.89,11.09,528800.0,10.89,11.19,10.89,11.09,528800.0
2010-04-14 10:10:00,11.08,11.14,10.93,10.98,131600.0,11.08,11.14,10.93,10.98,131600.0
2010-04-14 10:20:00,10.98,11.0,10.93,10.93,39000.0,10.98,11.0,10.93,10.93,39000.0
2010-04-14 10:30:00,10.94,10.96,10.9,10.94,39800.0,10.94,10.96,10.9,10.94,39800.0
2010-04-14 10:40:00,10.94,10.95,10.86,10.89,79600.0,10.94,10.95,10.86,10.89,79600.0
2010-04-14 10:50:00,10.89,10.92,10.89,10.91,42300.0,10.89,10.92,10.89,10.91,42300.0
2010-04-14 11:00:00,10.92,10.92,10.87,10.89,34300.0,10.92,10.92,10.87,10.89,34300.0
2010-04-14 11:10:00,10.89,10.89,10.81,10.87,57400.0,10.89,10.89,10.81,10.87,57400.0
2010-04-14 11:20:00,10.87,10.91,10.87,10.89,28000.0,10.87,10.91,10.87,10.89,28000.0
2010-04-14 11:30:00,10.89,10.89,10.86,10.88,12000.0,10.89,10.89,10.86,10.88,12000.0
2010-04-14 11:40:00,10.87,10.91,10.87,10.88,36800.0,10.87,10.91,10.87,10.88,36800.0
2010-04-14 11:50:00,10.88,10.89,10.87,10.89,16300.0,10.88,10.89,10.87,10.89,16300.0
2010-04-14 12:00:00,10.89,10.91,10.88,10.9,10000.0,10.89,10.91,10.88,10.9,10000.0
2010-04-14 12:10:00,10.9,10.91,10.87,10.89,37900.0,10.9,10.91,10.87,10.89,37900.0
2010-04-14 12:20:00,10.89,10.91,10.88,10.9,20500.0,10.89,10.91,10.88,10.9,20500.0
2010-04-14 12:30:00,10.89,10.91,10.88,10.9,26100.0,10.89,10.91,10.88,10.9,26100.0
2010-04-14 12:40:00,10.9,10.91,10.87,10.9,20600.0,10.9,10.91,10.87,10.9,20600.0
2010-04-14 12:50:00,10.89,10.9,10.87,10.9,8200.0,10.89,10.9,10.87,10.9,8200.0
2010-04-14 13:00:00,10.9,10.9,10.89,10.9,12300.0,10.9,10.9,10.89,10.9,12300.0
2010-04-14 13:10:00,10.9,10.91,10.87,10.87,49700.0,10.9,10.91,10.87,10.87,49700.0
2010-04-14 13:20:00,10.87,10.91,10.86,10.91,17000.0,10.87,10.91,10.86,10.91,17000.0
2010-04-14 13:30:00,10.91,10.91,10.87,10.88,13200.0,10.91,10.91,10.87,10.88,13200.0
2010-04-14 13:40:00,10.88,10.89,10.87,10.88,10200.0,10.88,10.89,10.87,10.88,10200.0
2010-04-14 13:50:00,10.87,10.88,10.84,10.85,26800.0,10.87,10.88,10.84,10.85,26800.0
2010-04-14 14:00:00,10.85,10.88,10.85,10.87,16400.0,10.85,10.88,10.85,10.87,16400.0
2010-04-14 14:10:00,10.87,10.88,10.86,10.86,10800.0,10.87,10.88,10.86,10.86,10800.0
2010-04-14 14:20:00,10.87,10.9,10.87,10.9,7000.0,10.87,10.9,10.87,10.9,7000.0
2010-04-14 14:30:00,10.9,10.91,10.89,10.9,15900.0,10.9,10.91,10.89,10.9,15900.0
2010-04-14 14:40:00,10.91,10.92,10.9,10.91,77500.0,10.91,10.92,10.9,10.91,77500.0
2010-04-14 14:50:00,10.9,10.91,10.88,10.9,39400.0,10.9,10.91,10.88,10.9,39400.0
2010-04-14 15:00:00,10.9,10.9,10.82,10.85,111500.0,10.9,10.9,10.82,10.85,111500.0
2010-04-14 15:10:00,10.85,10.86,10.84,10.85,11500.0,10.85,10.86,10.84,10.85,11500.0
2010-04-14 15:20:00,10.85,10.9,10.85,10.9,11800.0,10.85,10.9,10.85,10.9,11800.0
2010-04-14 15:30:00,10.9,10.9,10.86,10.88,84600.0,10.9,10.9,10.86,10.88,84600.0
2010-04-14 15:40:00,10.88,10.89,10.86,10.88,67200.0,10.88,10.89,10.86,10.88,67200.0
2010-04-14 15:50:00,10.87,10.88,10.84,10.86,161100.0,10.87,10.88,10.84,10.86,161100.0
2010-04-15 09:30:00,10.89,10.93,10.81,10.85,107800.0,10.89,10.93,10.81,10.85,107800.0
2010-04-15 09:40:00,10.85,10.87,10.81,10.84,84700.0,10.85,10.87,10.81,10.84,84700.0
2010-04-15 09:50:00,10.84,10.84,10.75,10.76,61100.0,10.84,10.84,10.75,10.76,61100.0
2010-04-15 10:00:00,10.76,10.83,10.76,10.82,33500.0,10.76,10.83,10.76,10.82,33500.0
2010-04-15 10:10:00,10.82,10.84,10.81,10.82,34000.0,10.82,10.84,10.81,10.82,34000.0
2010-04-15 10:20:00,10.82,10.87,10.81,10.86,64800.0,10.82,10.87,10.81,10.86,64800.0
2010-04-15 10:30:00,10.85,10.86,10.85,10.86,4400.0,10.85,10.86,10.85,10.86,4400.0
2010-04-15 10:40:00,10.85,10.88,10.84,10.85,19600.0,10.85,10.88,10.84,10.85,19600.0
2010-04-15 10:50:00,10.85,10.85,10.82,10.85,34600.0,10.85,10.85,10.82,10.85,34600.0
2010-04-15 11:00:00,10.85,10.86,10.83,10.83,13900.0,10.85,10.86,10.83,10.83,13900.0
2010-04-15 11:10:00,10.84,10.85,10.82,10.85,26400.0,10.84,10.85,10.82,10.85,26400.0
2010-04-15 11:20:00,10.85,10.86,10.81,10.83,23100.0,10.85,10.86,10.81,10.83,23100.0
2010-04-15 11:30:00,10.83,10.83,10.79,10.81,14900.0,10.83,10.83,10.79,10.81,14900.0
2010-04-15 11:40:00,10.82,10.82,10.73,10.73,30000.0,10.82,10.82,10.73,10.73,30000.0
2010-04-15 11:50:00,10.73,10.73,10.66,10.69,90400.0,10.73,10.73,10.66,10.69,90400.0
2010-04-15 12:00:00,10.68,10.72,10.65,10.72,25200.0,10.68,10.72,10.65,10.72,25200.0
2010-04-15 12:10:00,10.72,10.72,10.71,10.71,6000.0,10.72,10.72,10.71,10.71,6000.0
2010-04-15 12:20:00,10.71,10.71,10.64,10.65,25800.0,10.71,10.71,10.64,10.65,25800.0
2010-04-15 12:30:00,10.66,10.73,10.65,10.7,36700.0,10.66,10.73,10.65,10.7,36700.0
2010-04-15 12:40:00,10.7,10.73,10.7,10.72,16500.0,10.7,10.73,10.7,10.72,16500.0
2010-04-15 12:50:00,10.72,10.76,10.72,10.75,15400.0,10.72,10.76,10.72,10.75,15400.0
2010-04-15 13:00:00,10.75,10.77,10.7,10.71,39100.0,10.75,10.77,10.7,10.71,39100.0
2010-04-15 13:10:00,10.71,10.73,10.69,10.7,68100.0,10.71,10.73,10.69,10.7,68100.0
2010-04-15 13:20:00,10.71,10.72,10.7,10.72,20000.0,10.71,10.72,10.7,10.72,20000.0
2010-04-15 13:30:00,10.72,10.72,10.71,10.72,13700.0,10.72,10.72,10.71,10.72,13700.0
2010-04-15 13:40:00,10.72,10.76,10.72,10.73,32500.0,10.72,10.76,10.72,10.73,32500.0
2010-04-15 13:50:00,10.74,10.74,10.72,10.73,12900.0,10.74,10.74,10.72,10.73,12900.0
2010-04-15 14:00:00,10.73,10.74,10.69,10.73,29000.0,10.73,10.74,10.69,10.73,29000.0
2010-04-15 14:10:00,10.74,10.75,10.73,10.75,10300.0,10.74,10.75,10.73,10.75,10300.0
2010-04-15 14:20:00,10.75,10.76,10.75,10.75,16300.0,10.75,10.76,10.75,10.75,16300.0
2010-04-15 14:30:00,10.75,10.76,10.75,10.76,10500.0,10.75,10.76,10.75,10.76,10500.0
2010-04-15 14:40:00,10.76,10.77,10.76,10.77,19100.0,10.76,10.77,10.76,10.77,19100.0
2010-04-15 14:50:00,10.77,10.77,10.73,10.77,73400.0,10.77,10.77,10.73,10.77,73400.0
2010-04-15 15:00:00,10.77,10.77,10.72,10.75,31500.0,10.77,10.77,10.72,10.75,31500.0
2010-04-15 15:10:00,10.75,10.75,10.68,10.68,99000.0,10.75,10.75,10.68,10.68,99000.0
2010-04-15 15:20:00,10.69,10.7,10.68,10.69,20600.0,10.69,10.7,10.68,10.69,20600.0
2010-04-15 15:30:00,10.69,10.73,10.68,10.73,54300.0,10.69,10.73,10.68,10.73,54300.0
2010-04-15 15:40:00,10.73,10.77,10.73,10.77,125000.0,10.73,10.77,10.73,10.77,125000.0
2010-04-15 15:50:00,10.77,10.79,10.76,10.79,171700.0,10.77,10.79,10.76,10.79,171700.0
2010-04-16 09:30:00,10.81,10.89,10.78,10.82,100500.0,10.81,10.89,10.78,10.82,100500.0
2010-04-16 09:40:00,10.82,10.84,10.76,10.79,39400.0,10.82,10.84,10.76,10.79,39400.0
2010-04-16 09:50:00,10.79,10.81,10.75,10.79,36700.0,10.79,10.81,10.75,10.79,36700.0
2010-04-16 10:00:00,10.78,10.81,10.75,10.75,46200.0,10.78,10.81,10.75,10.75,46200.0
2010-04-16 10:10:00,10.76,10.82,10.75,10.81,43100.0,10.76,10.82,10.75,10.81,43100.0
2010-04-16 10:20:00,10.8,10.8,10.71,10.75,52500.0,10.8,10.8,10.71,10.75,52500.0
2010-04-16 10:30:00,10.75,10.8,10.69,10.69,31000.0,10.75,10.8,10.69,10.69,31000.0
2010-04-16 10:40:00,10.68,10.76,10.68,10.69,22900.0,10.68,10.76,10.68,10.69,22900.0
2010-04-16 10:50:00,10.69,10.69,10.65,10.66,31700.0,10.69,10.69,10.65,10.66,31700.0
2010-04-16 11:00:00,10.66,10.7,10.64,10.64,17900.0,10.66,10.7,10.64,10.64,17900.0
2010-04-16 11:10:00,10.64,10.65,10.6,10.6,37400.0,10.64,10.65,10.6,10.6,37400.0
2010-04-16 11:20:00,10.6,10.63,10.55,10.57,65900.0,10.6,10.63,10.55,10.57,65900.0
2010-04-16 11:30:00,10.58,10.61,10.57,10.6,53200.0,10.58,10.61,10.57,10.6,53200.0
2010-04-16 11:40:00,10.6,10.62,10.57,10.57,23200.0,10.6,10.62,10.57,10.57,23200.0
2010-04-16 11:50:00,10.57,10.57,10.51,10.54,55300.0,10.57,10.57,10.51,10.54,55300.0
2010-04-16 12:00:00,10.53,10.53,10.5,10.52,58300.0,10.53,10.53,10.5,10.52,58300.0
2010-04-16 12:10:00,10.51,10.54,10.47,10.49,35500.0,10.51,10.54,10.47,10.49,35500.0
2010-04-16 12:20:00,10.48,10.54,10.46,10.5,23700.0,10.48,10.54,10.46,10.5,23700.0
2010-04-16 12:30:00,10.51,10.54,10.48,10.48,41600.0,10.51,10.54,10.48,10.48,41600.0
2010-04-16 12:40:00,10.48,10.51,10.48,10.5,18700.0,10.48,10.51,10.48,10.5,18700.0
2010-04-16 12:50:00,10.5,10.53,10.5,10.52,6400.0,10.5,10.53,10.5,10.52,6400.0
2010-04-16 13:00:00,10.52,10.52,10.48,10.51,19500.0,10.52,10.52,10.48,10.51,19500.0
2010-04-16 13:10:00,10.51,10.54,10.5,10.53,27900.0,10.51,10.54,10.5,10.53,27900.0
2010-04-16 13:20:00,10.54,10.58,10.53,10.58,18800.0,10.54,10.58,10.53,10.58,18800.0
2010-04-16 13:30:00,10.57,10.6,10.57,10.59,30100.0,10.57,10.6,10.57,10.59,30100.0
2010-04-16 13:40:00,10.59,10.59,10.58,10.59,13700.0,10.59,10.59,10.58,10.59,13700.0
2010-04-16 13:50:00,10.59,10.61,10.57,10.61,16000.0,10.59,10.61,10.57,10.61,16000.0
2010-04-16 14:00:00,10.6,10.66,10.59,10.66,54300.0,10.6,10.66,10.59,10.66,54300.0
2010-04-16 14:10:00,10.67,10.69,10.65,10.68,28700.0,10.67,10.69,10.65,10.68,28700.0
2010-04-16 14:20:00,10.68,10.71,10.67,10.67,26400.0,10.68,10.71,10.67,10.67,26400.0
2010-04-16 14:30:00,10.67,10.7,10.66,10.67,29500.0,10.67,10.7,10.66,10.67,29500.0
2010-04-16 14:40:00,10.67,10.7,10.64,10.65,34600.0,10.67,10.7,10.64,10.65,34600.0
2010-04-16 14:50:00,10.65,10.67,10.6,10.6,49700.0,10.65,10.67,10.6,10.6,49700.0
2010-04-16 15:00:00,10.59,10.66,10.59,10.64,58100.0,10.59,10.66,10.59,10.64,58100.0
2010-04-16 15:10:00,10.64,10.64,10.62,10.62,22900.0,10.64,10.64,10.62,10.62,22900.0
2010-04-16 15:20:00,10.62,10.64,10.62,10.63,17600.0,10.62,10.64,10.62,10.63,17600.0
2010-04-16 15:30:00,10.63,10.64,10.62,10.64,21500.0,10.63,10.64,10.62,10.64,21500.0
2010-04-16 15:40:00,10.64,10.67,10.62,10.63,68600.0,10.64,10.67,10.62,10.63,68600.0
2010-04-16 15:50:00,10.64,10.66,10.63,10.65,78200.0,10.64,10.66,10.63,10.65,78200.0
2010-04-19 09:30:00,10.6,10.64,10.6,10.61,22300.0,10.6,10.64,10.6,10.61,22300.0
2010-04-19 09:40:00,10.63,10.63,10.53,10.56,17100.0,10.63,10.63,10.53,10.56,17100.0
2010-04-19 09:50:00,10.57,10.59,10.54,10.55,24100.0,10.57,10.59,10.54,10.55,24100.0
2010-04-19 10:00:00,10.55,10.61,10.54,10.59,31600.0,10.55,10.61,10.54,10.59,31600.0
2010-04-19 10:10:00,10.58,10.63,10.55,10.61,33100.0,10.58,10.63,10.55,10.61,33100.0
2010-04-19 10:20:00,10.61,10.62,10.59,10.6,11800.0,10.61,10.62,10.59,10.6,11800.0
2010-04-19 10:30:00,10.6,10.62,10.58,10.58,26500.0,10.6,10.62,10.58,10.58,26500.0
2010-04-19 10:40:00,10.59,10.61,10.57,10.57,15300.0,10.59,10.61,10.57,10.57,15300.0
2010-04-19 10:50:00,10.57,10.59,10.54,10.55,19400.0,10.57,10.59,10.54,10.55,19400.0
2010-04-19 11:00:00,10.56,10.56,10.54,10.54,14500.0,10.56,10.56,10.54,10.54,14500.0
2010-04-19 11:10:00,10.54,10.54,10.52,10.52,12100.0,10.54,10.54,10.52,10.52,12100.0
2010-04-19 11:20:00,10.52,10.53,10.5,10.51,17600.0,10.52,10.53,10.5,10.51,17600.0
2010-04-19 11:30:00,10.5,10.51,10.45,10.45,9000.0,10.5,10.51,10.45,10.45,9000.0
2010-04-19 11:40:00,10.46,10.49,10.43,10.43,26200.0,10.46,10.49,10.43,10.43,26200.0
2010-04-19 11:50:00,10.43,10.43,10.33,10.34,49600.0,10.43,10.43,10.33,10.34,49600.0
2010-04-19 12:00:00,10.35,10.37,10.33,10.33,21300.0,10.35,10.37,10.33,10.33,21300.0
2010-04-19 12:10:00,10.32,10.38,10.3,10.36,54200.0,10.32,10.38,10.3,10.36,54200.0
2010-04-19 12:20:00,10.36,10.38,10.36,10.36,11800.0,10.36,10.38,10.36,10.36,11800.0
2010-04-19 12:30:00,10.36,10.37,10.33,10.33,10700.0,10.36,10.37,10.33,10.33,10700.0
2010-04-19 12:40:00,10.33,10.39,10.33,10.39,53800.0,10.33,10.39,10.33,10.39,53800.0
2010-04-19 12:50:00,10.39,10.39,10.38,10.39,10500.0,10.39,10.39,10.38,10.39,10500.0
2010-04-19 13:00:00,10.38,10.39,10.33,10.34,16000.0,10.38,10.39,10.33,10.34,16000.0
2010-04-19 13:10:00,10.34,10.36,10.31,10.32,16800.0,10.34,10.36,10.31,10.32,16800.0
2010-04-19 13:20:00,10.32,10.34,10.32,10.34,5000.0,10.32,10.34,10.32,10.34,5000.0
2010-04-19 13:30:00,10.34,10.35,10.33,10.35,11100.0,10.34,10.35,10.33,10.35,11100.0
2010-04-19 13:40:00,10.35,10.35,10.33,10.34,11300.0,10.35,10.35,10.33,10.34,11300.0
2010-04-19 13:50:00,10.33,10.34,10.29,10.31,73800.0,10.33,10.34,10.29,10.31,73800.0
2010-04-19 14:00:00,10.31,10.34,10.31,10.34,36700.0,10.31,10.34,10.31,10.34,36700.0
2010-04-19 14:10:00,10.34,10.38,10.34,10.38,8000.0,10.34,10.38,10.34,10.38,8000.0
2010-04-19 14:20:00,10.37,10.39,10.36,10.39,12400.0,10.37,10.39,10.36,10.39,12400.0
2010-04-19 14:30:00,10.39,10.39,10.34,10.34,76600.0,10.39,10.39,10.34,10.34,76600.0
2010-04-19 14:40:00,10.35,10.35,10.34,10.35,6700.0,10.35,10.35,10.34,10.35,6700.0
2010-04-19 14:50:00,10.35,10.35,10.34,10.35,100400.0,10.35,10.35,10.34,10.35,100400.0
2010-04-19 15:00:00,10.35,10.39,10.35,10.38,24100.0,10.35,10.39,10.35,10.38,24100.0
2010-04-19 15:10:00,10.38,10.39,10.34,10.38,40000.0,10.38,10.39,10.34,10.38,40000.0
2010-04-19 15:20:00,10.38,10.39,10.35,10.36,39000.0,10.38,10.39,10.35,10.36,39000.0
2010-04-19 15:30:00,10.35,10.35,10.33,10.34,69500.0,10.35,10.35,10.33,10.34,69500.0
2010-04-19 15:40:00,10.35,10.35,10.32,10.33,151900.0,10.35,10.35,10.32,10.33,151900.0
2010-04-19 15:50:00,10.33,10.38,10.32,10.38,176400.0,10.33,10.38,10.32,10.38,176400.0
2010-04-20 09:30:00,10.45,10.53,10.33,10.35,49500.0,10.45,10.53,10.33,10.35,49500.0
2010-04-20 09:40:00,10.35,10.37,10.31,10.34,53300.0,10.35,10.37,10.31,10.34,53300.0
2010-04-20 09:50:00,10.32,10.33,10.28,10.28,53300.0,10.32,10.33,10.28,10.28,53300.0
2010-04-20 10:00:00,10.28,10.31,10.25,10.31,67300.0,10.28,10.31,10.25,10.31,67300.0
2010-04-20 10:10:00,10.31,10.34,10.29,10.32,47100.0,10.31,10.34,10.29,10.32,47100.0
2010-04-20 10:20:00,10.31,10.35,10.27,10.31,35400.0,10.31,10.35,10.27,10.31,35400.0
2010-04-20 10:30:00,10.31,10.33,10.3,10.32,22900.0,10.31,10.33,10.3,10.32,22900.0
2010-04-20 10:40:00,10.33,10.35,10.28,10.29,62600.0,10.33,10.35,10.28,10.29,62600.0
2010-04-20 10:50:00,10.28,10.29,10.24,10.24,74500.0,10.28,10.29,10.24,10.24,74500.0
2010-04-20 11:00:00,10.24,10.27,10.24,10.25,79500.0,10.24,10.27,10.24,10.25,79500.0
2010-04-20 11:10:00,10.25,10.31,10.25,10.3,50600.0,10.25,10.31,10.25,10.3,50600.0
2010-04-20 11:20:00,10.31,10.31,10.29,10.3,28200.0,10.31,10.31,10.29,10.3,28200.0
2010-04-20 11:30:00,10.29,10.35,10.26,10.35,176300.0,10.29,10.35,10.26,10.35,176300.0
2010-04-20 11:40:00,10.35,10.42,10.35,10.4,49700.0,10.35,10.42,10.35,10.4,49700.0
2010-04-20 11:50:00,10.39,10.44,10.39,10.42,54300.0,10.39,10.44,10.39,10.42,54300.0
2010-04-20 12:00:00,10.42,10.45,10.39,10.43,82800.0,10.42,10.45,10.39,10.43,82800.0
2010-04-20 12:10:00,10.43,10.49,10.42,10.48,31800.0,10.43,10.49,10.42,10.48,31800.0
2010-04-20 12:20:00,10.48,10.52,10.46,10.48,66300.0,10.48,10.52,10.46,10.48,66300.0
2010-04-20 12:30:00,10.49,10.5,10.48,10.5,9400.0,10.49,10.5,10.48,10.5,9400.0
2010-04-20 12:40:00,10.5,10.54,10.5,10.5,26600.0,10.5,10.54,10.5,10.5,26600.0
2010-04-20 12:50:00,10.5,10.56,10.5,10.55,32100.0,10.5,10.56,10.5,10.55,32100.0
2010-04-20 13:00:00,10.55,10.56,10.46,10.46,116400.0,10.55,10.56,10.46,10.46,116400.0
2010-04-20 13:10:00,10.46,10.47,10.4,10.43,64400.0,10.46,10.47,10.4,10.43,64400.0
2010-04-20 13:20:00,10.44,10.49,10.43,10.49,51900.0,10.44,10.49,10.43,10.49,51900.0
2010-04-20 13:30:00,10.48,10.5,10.48,10.5,18500.0,10.48,10.5,10.48,10.5,18500.0
2010-04-20 13:40:00,10.5,10.5,10.44,10.47,46900.0,10.5,10.5,10.44,10.47,46900.0
2010-04-20 13:50:00,10.48,10.56,10.47,10.56,41100.0,10.48,10.56,10.47,10.56,41100.0
2010-04-20 14:00:00,10.55,10.57,10.48,10.52,407100.0,10.55,10.57,10.48,10.52,407100.0
2010-04-20 14:10:00,10.52,10.52,10.49,10.5,22000.0,10.52,10.52,10.49,10.5,22000.0
2010-04-20 14:20:00,10.49,10.5,10.46,10.49,44700.0,10.49,10.5,10.46,10.49,44700.0
2010-04-20 14:30:00,10.48,10.48,10.43,10.45,25800.0,10.48,10.48,10.43,10.45,25800.0
2010-04-20 14:40:00,10.45,10.5,10.44,10.5,46500.0,10.45,10.5,10.44,10.5,46500.0
2010-04-20 14:50:00,10.5,10.51,10.49,10.49,30000.0,10.5,10.51,10.49,10.49,30000.0
2010-04-20 15:00:00,10.49,10.5,10.42,10.46,58100.0,10.49,10.5,10.42,10.46,58100.0
2010-04-20 15:10:00,10.45,10.45,10.42,10.44,43600.0,10.45,10.45,10.42,10.44,43600.0
2010-04-20 15:20:00,10.43,10.43,10.4,10.41,50000.0,10.43,10.43,10.4,10.41,50000.0
2010-04-20 15:30:00,10.41,10.45,10.39,10.45,65900.0,10.41,10.45,10.39,10.45,65900.0
2010-04-20 15:40:00,10.44,10.47,10.44,10.46,222800.0,10.44,10.47,10.44,10.46,222800.0
2010-04-20 15:50:00,10.46,10.47,10.45,10.47,68000.0,10.46,10.47,10.45,10.47,68000.0
2010-04-21 09:30:00,10.48,10.51,10.47,10.5,14500.0,10.48,10.51,10.47,10.5,14500.0
2010-04-21 09:40:00,10.5,10.53,10.48,10.52,28000.0,10.5,10.53,10.48,10.52,28000.0
2010-04-21 09:50:00,10.52,10.56,10.5,10.55,44700.0,10.52,10.56,10.5,10.55,44700.0
2010-04-21 10:00:00,10.55,10.57,10.51,10.57,32800.0,10.55,10.57,10.51,10.57,32800.0
2010-04-21 10:10:00,10.57,10.61,10.55,10.58,44300.0,10.57,10.61,10.55,10.58,44300.0
2010-04-21 10:20:00,10.58,10.58,10.51,10.55,46400.0,10.58,10.58,10.51,10.55,46400.0
2010-04-21 10:30:00,10.54,10.59,10.53,10.57,20600.0,10.54,10.59,10.53,10.57,20600.0
2010-04-21 10:40:00,10.57,10.64,10.56,10.6,32000.0,10.57,10.64,10.56,10.6,32000.0
2010-04-21 10:50:00,10.6,10.63,10.6,10.6,25500.0,10.6,10.63,10.6,10.6,25500.0
2010-04-21 11:00:00,10.6,10.6,10.58,10.58,10400.0,10.6,10.6,10.58,10.58,10400.0
2010-04-21 11:10:00,10.59,10.6,10.58,10.6,5900.0,10.59,10.6,10.58,10.6,5900.0
2010-04-21 11:20:00,10.6,10.6,10.54,10.54,9800.0,10.6,10.6,10.54,10.54,9800.0
2010-04-21 11:30:00,10.54,10.55,10.51,10.52,7300.0,10.54,10.55,10.51,10.52,7300.0
2010-04-21 11:40:00,10.52,10.52,10.51,10.51,1100.0,10.52,10.52,10.51,10.51,1100.0
2010-04-21 11:50:00,10.51,10.58,10.51,10.56,35800.0,10.51,10.58,10.51,10.56,35800.0
2010-04-21 12:00:00,10.56,10.62,10.56,10.59,17300.0,10.56,10.62,10.56,10.59,17300.0
2010-04-21 12:10:00,10.59,10.61,10.58,10.59,8800.0,10.59,10.61,10.58,10.59,8800.0
2010-04-21 12:20:00,10.59,10.6,10.57,10.58,12400.0,10.59,10.6,10.57,10.58,12400.0
2010-04-21 12:30:00,10.58,10.6,10.58,10.59,14300.0,10.58,10.6,10.58,10.59,14300.0
2010-04-21 12:40:00,10.59,10.61,10.58,10.6,18400.0,10.59,10.61,10.58,10.6,18400.0
2010-04-21 12:50:00,10.6,10.62,10.6,10.6,13400.0,10.6,10.62,10.6,10.6,13400.0
2010-04-21 13:00:00,10.59,10.6,10.57,10.58,7600.0,10.59,10.6,10.57,10.58,7600.0
2010-04-21 13:10:00,10.57,10.58,10.54,10.55,13100.0,10.57,10.58,10.54,10.55,13100.0
2010-04-21 13:20:00,10.54,10.59,10.54,10.59,22000.0,10.54,10.59,10.54,10.59,22000.0
2010-04-21 13:30:00,10.59,10.64,10.58,10.63,44700.0,10.59,10.64,10.58,10.63,44700.0
2010-04-21 13:40:00,10.63,10.64,10.61,10.63,27400.0,10.63,10.64,10.61,10.63,27400.0
2010-04-21 13:50:00,10.63,10.65,10.63,10.65,12400.0,10.63,10.65,10.63,10.65,12400.0
2010-04-21 14:00:00,10.64,10.64,10.62,10.64,14700.0,10.64,10.64,10.62,10.64,14700.0
2010-04-21 14:10:00,10.64,10.65,10.58,10.59,56500.0,10.64,10.65,10.58,10.59,56500.0
2010-04-21 14:20:00,10.58,10.59,10.56,10.57,18600.0,10.58,10.59,10.56,10.57,18600.0
2010-04-21 14:30:00,10.57,10.6,10.56,10.6,24900.0,10.57,10.6,10.56,10.6,24900.0
2010-04-21 14:40:00,10.59,10.6,10.59,10.6,3000.0,10.59,10.6,10.59,10.6,3000.0
2010-04-21 14:50:00,10.59,10.63,10.59,10.63,12100.0,10.59,10.63,10.59,10.63,12100.0
2010-04-21 15:00:00,10.62,10.63,10.62,10.63,9400.0,10.62,10.63,10.62,10.63,9400.0
2010-04-21 15:10:00,10.62,10.63,10.6,10.62,28300.0,10.62,10.63,10.6,10.62,28300.0
2010-04-21 15:20:00,10.61,10.64,10.6,10.64,47700.0,10.61,10.64,10.6,10.64,47700.0
2010-04-21 15:30:00,10.64,10.69,10.63,10.68,144000.0,10.64,10.69,10.63,10.68,144000.0
2010-04-21 15:40:00,10.68,10.75,10.68,10.72,193100.0,10.68,10.75,10.68,10.72,193100.0
2010-04-21 15:50:00,10.72,10.73,10.67,10.67,89300.0,10.72,10.73,10.67,10.67,89300.0
2010-04-22 09:30:00,10.66,10.68,10.51,10.56,52000.0,10.66,10.68,10.51,10.56,52000.0
2010-04-22 09:40:00,10.54,10.63,10.51,10.61,60700.0,10.54,10.63,10.51,10.61,60700.0
2010-04-22 09:50:00,10.62,10.7,10.61,10.7,22700.0,10.62,10.7,10.61,10.7,22700.0
2010-04-22 10:00:00,10.67,10.76,10.65,10.72,51500.0,10.67,10.76,10.65,10.72,51500.0
2010-04-22 10:10:00,10.73,10.75,10.7,10.74,20900.0,10.73,10.75,10.7,10.74,20900.0
2010-04-22 10:20:00,10.74,10.78,10.7,10.76,35500.0,10.74,10.78,10.7,10.76,35500.0
2010-04-22 10:30:00,10.76,10.82,10.69,10.78,73200.0,10.76,10.82,10.69,10.78,73200.0
2010-04-22 10:40:00,10.77,10.82,10.76,10.82,32200.0,10.77,10.82,10.76,10.82,32200.0
2010-04-22 10:50:00,10.81,10.86,10.78,10.83,42600.0,10.81,10.86,10.78,10.83,42600.0
2010-04-22 11:00:00,10.82,10.82,10.76,10.81,66200.0,10.82,10.82,10.76,10.81,66200.0
2010-04-22 11:10:00,10.8,10.82,10.76,10.76,10700.0,10.8,10.82,10.76,10.76,10700.0
2010-04-22 11:20:00,10.75,10.76,10.72,10.74,16300.0,10.75,10.76,10.72,10.74,16300.0
2010-04-22 11:30:00,10.74,10.76,10.71,10.76,20400.0,10.74,10.76,10.71,10.76,20400.0
2010-04-22 11:40:00,10.76,10.78,10.76,10.77,7500.0,10.76,10.78,10.76,10.77,7500.0
2010-04-22 11:50:00,10.76,10.8,10.75,10.77,16200.0,10.76,10.8,10.75,10.77,16200.0
2010-04-22 12:00:00,10.76,10.79,10.72,10.79,28200.0,10.76,10.79,10.72,10.79,28200.0
2010-04-22 12:10:00,10.79,10.79,10.75,10.76,13800.0,10.79,10.79,10.75,10.76,13800.0
2010-04-22 12:20:00,10.75,10.81,10.75,10.8,10700.0,10.75,10.81,10.75,10.8,10700.0
2010-04-22 12:30:00,10.8,10.84,10.79,10.83,53400.0,10.8,10.84,10.79,10.83,53400.0
2010-04-22 12:40:00,10.83,10.84,10.82,10.82,4700.0,10.83,10.84,10.82,10.82,4700.0
2010-04-22 12:50:00,10.82,10.83,10.81,10.81,10900.0,10.82,10.83,10.81,10.81,10900.0
2010-04-22 13:00:00,10.81,10.87,10.8,10.87,32600.0,10.81,10.87,10.8,10.87,32600.0
2010-04-22 13:10:00,10.87,10.88,10.86,10.87,23700.0,10.87,10.88,10.86,10.87,23700.0
2010-04-22 13:20:00,10.87,10.88,10.83,10.84,26400.0,10.87,10.88,10.83,10.84,26400.0
2010-04-22 13:30:00,10.84,10.85,10.81,10.83,22600.0,10.84,10.85,10.81,10.83,22600.0
2010-04-22 13:40:00,10.82,10.86,10.8,10.86,13700.0,10.82,10.86,10.8,10.86,13700.0
2010-04-22 13:50:00,10.85,10.88,10.85,10.85,64100.0,10.85,10.88,10.85,10.85,64100.0
2010-04-22 14:00:00,10.85,10.85,10.8,10.83,69500.0,10.85,10.85,10.8,10.83,69500.0
2010-04-22 14:10:00,10.83,10.83,10.8,10.82,35300.0,10.83,10.83,10.8,10.82,35300.0
2010-04-22 14:20:00,10.81,10.83,10.81,10.83,30400.0,10.81,10.83,10.81,10.83,30400.0
2010-04-22 14:30:00,10.84,10.84,10.8,10.8,6900.0,10.84,10.84,10.8,10.8,6900.0
2010-04-22 14:40:00,10.81,10.84,10.78,10.8,64300.0,10.81,10.84,10.78,10.8,64300.0
2010-04-22 14:50:00,10.8,10.8,10.76,10.76,39800.0,10.8,10.8,10.76,10.76,39800.0
2010-04-22 15:00:00,10.77,10.81,10.76,10.78,24900.0,10.77,10.81,10.76,10.78,24900.0
2010-04-22 15:10:00,10.79,10.79,10.78,10.79,22900.0,10.79,10.79,10.78,10.79,22900.0
2010-04-22 15:20:00,10.79,10.84,10.79,10.84,20600.0,10.79,10.84,10.79,10.84,20600.0
2010-04-22 15:30:00,10.84,10.84,10.82,10.83,25400.0,10.84,10.84,10.82,10.83,25400.0
2010-04-22 15:40:00,10.82,10.84,10.81,10.84,54300.0,10.82,10.84,10.81,10.84,54300.0
2010-04-22 15:50:00,10.84,10.85,10.82,10.83,50000.0,10.84,10.85,10.82,10.83,50000.0
2010-04-23 09:30:00,10.86,10.91,10.86,10.9,16300.0,10.86,10.91,10.86,10.9,16300.0
2010-04-23 09:40:00,10.9,10.91,10.83,10.9,21100.0,10.9,10.91,10.83,10.9,21100.0
2010-04-23 09:50:00,10.9,10.92,10.89,10.9,11900.0,10.9,10.92,10.89,10.9,11900.0
2010-04-23 10:00:00,10.9,10.92,10.88,10.9,35300.0,10.9,10.92,10.88,10.9,35300.0
2010-04-23 10:10:00,10.91,10.96,10.9,10.96,49800.0,10.91,10.96,10.9,10.96,49800.0
2010-04-23 10:20:00,10.95,11.01,10.93,11.0,75200.0,10.95,11.01,10.93,11.0,75200.0
2010-04-23 10:30:00,11.0,11.02,10.96,11.01,44000.0,11.0,11.02,10.96,11.01,44000.0
2010-04-23 10:40:00,11.0,11.01,10.94,10.94,39700.0,11.0,11.01,10.94,10.94,39700.0
2010-04-23 10:50:00,10.93,10.98,10.93,10.96,49700.0,10.93,10.98,10.93,10.96,49700.0
2010-04-23 11:00:00,10.96,11.01,10.95,10.99,38600.0,10.96,11.01,10.95,10.99,38600.0
2010-04-23 11:10:00,10.98,11.06,10.98,11.04,50900.0,10.98,11.06,10.98,11.04,50900.0
2010-04-23 11:20:00,11.05,11.09,11.05,11.07,52800.0,11.05,11.09,11.05,11.07,52800.0
2010-04-23 11:30:00,11.07,11.08,11.03,11.04,53300.0,11.07,11.08,11.03,11.04,53300.0
2010-04-23 11:40:00,11.04,11.07,10.98,11.05,181100.0,11.04,11.07,10.98,11.05,181100.0
2010-04-23 11:50:00,11.05,11.05,10.98,10.98,90700.0,11.05,11.05,10.98,10.98,90700.0
2010-04-23 12:00:00,10.98,11.01,10.98,10.99,14000.0,10.98,11.01,10.98,10.99,14000.0
2010-04-23 12:10:00,10.99,11.01,10.97,11.01,40000.0,10.99,11.01,10.97,11.01,40000.0
2010-04-23 12:20:00,11.01,11.02,11.0,11.02,8800.0,11.01,11.02,11.0,11.02,8800.0
2010-04-23 12:30:00,11.02,11.03,11.01,11.03,5400.0,11.02,11.03,11.01,11.03,5400.0
2010-04-23 12:40:00,11.03,11.06,11.03,11.06,6500.0,11.03,11.06,11.03,11.06,6500.0
2010-04-23 12:50:00,11.06,11.09,11.05,11.09,18300.0,11.06,11.09,11.05,11.09,18300.0
2010-04-23 13:00:00,11.09,11.1,11.08,11.1,18400.0,11.09,11.1,11.08,11.1,18400.0
2010-04-23 13:10:00,11.1,11.11,11.08,11.09,98500.0,11.1,11.11,11.08,11.09,98500.0
2010-04-23 13:20:00,11.08,11.11,11.08,11.1,14000.0,11.08,11.11,11.08,11.1,14000.0
2010-04-23 13:30:00,11.11,11.11,11.08,11.09,22600.0,11.11,11.11,11.08,11.09,22600.0
2010-04-23 13:40:00,11.09,11.11,11.08,11.1,40000.0,11.09,11.11,11.08,11.1,40000.0
2010-04-23 13:50:00,11.1,11.13,11.09,11.12,21700.0,11.1,11.13,11.09,11.12,21700.0
2010-04-23 14:00:00,11.12,11.14,11.11,11.14,10200.0,11.12,11.14,11.11,11.14,10200.0
2010-04-23 14:10:00,11.13,11.15,11.12,11.12,15500.0,11.13,11.15,11.12,11.12,15500.0
2010-04-23 14:20:00,11.12,11.15,11.12,11.15,10800.0,11.12,11.15,11.12,11.15,10800.0
2010-04-23 14:30:00,11.14,11.17,11.12,11.14,42700.0,11.14,11.17,11.12,11.14,42700.0
2010-04-23 14:40:00,11.14,11.17,11.13,11.17,14400.0,11.14,11.17,11.13,11.17,14400.0
2010-04-23 14:50:00,11.17,11.19,11.15,11.19,25200.0,11.17,11.19,11.15,11.19,25200.0
2010-04-23 15:00:00,11.19,11.2,11.18,11.2,42700.0,11.19,11.2,11.18,11.2,42700.0
2010-04-23 15:10:00,11.2,11.24,11.19,11.24,39900.0,11.2,11.24,11.19,11.24,39900.0
2010-04-23 15:20:00,11.24,11.25,11.23,11.23,50600.0,11.24,11.25,11.23,11.23,50600.0
2010-04-23 15:30:00,11.23,11.25,11.22,11.23,44300.0,11.23,11.25,11.22,11.23,44300.0
2010-04-23 15:40:00,11.23,11.24,11.21,11.23,95600.0,11.23,11.24,11.21,11.23,95600.0
2010-04-23 15:50:00,11.24,11.25,11.21,11.21,201400.0,11.24,11.25,11.21,11.21,201400.0
2010-04-26 09:30:00,11.24,11.25,11.18,11.21,43300.0,11.24,11.25,11.18,11.21,43300.0
2010-04-26 09:40:00,11.21,11.21,11.15,11.19,56700.0,11.21,11.21,11.15,11.19,56700.0
2010-04-26 09:50:00,11.18,11.19,11.11,11.14,82600.0,11.18,11.19,11.11,11.14,82600.0
2010-04-26 10:00:00,11.14,11.16,11.11,11.11,62500.0,11.14,11.16,11.11,11.11,62500.0
2010-04-26 10:10:00,11.11,11.16,11.11,11.12,71700.0,11.11,11.16,11.11,11.12,71700.0
2010-04-26 10:20:00,11.12,11.15,11.1,11.13,43200.0,11.12,11.15,11.1,11.13,43200.0
2010-04-26 10:30:00,11.13,11.16,11.08,11.1,47600.0,11.13,11.16,11.08,11.1,47600.0
2010-04-26 10:40:00,11.11,11.14,11.09,11.09,47400.0,11.11,11.14,11.09,11.09,47400.0
2010-04-26 10:50:00,11.08,11.12,11.08,11.1,41800.0,11.08,11.12,11.08,11.1,41800.0
2010-04-26 11:00:00,11.1,11.13,11.07,11.09,26900.0,11.1,11.13,11.07,11.09,26900.0
2010-04-26 11:10:00,11.1,11.11,11.08,11.1,32700.0,11.1,11.11,11.08,11.1,32700.0
2010-04-26 11:20:00,11.1,11.13,11.09,11.09,39500.0,11.1,11.13,11.09,11.09,39500.0
2010-04-26 11:30:00,11.1,11.1,11.06,11.1,44800.0,11.1,11.1,11.06,11.1,44800.0
2010-04-26 11:40:00,11.1,11.1,11.08,11.09,18900.0,11.1,11.1,11.08,11.09,18900.0
2010-04-26 11:50:00,11.1,11.18,11.09,11.17,49500.0,11.1,11.18,11.09,11.17,49500.0
2010-04-26 12:00:00,11.17,11.18,11.15,11.15,24000.0,11.17,11.18,11.15,11.15,24000.0
2010-04-26 12:10:00,11.16,11.17,11.13,11.13,16000.0,11.16,11.17,11.13,11.13,16000.0
2010-04-26 12:20:00,11.13,11.13,11.09,11.1,6100.0,11.13,11.13,11.09,11.1,6100.0
2010-04-26 12:30:00,11.1,11.1,11.07,11.08,14200.0,11.1,11.1,11.07,11.08,14200.0
2010-04-26 12:40:00,11.08,11.09,11.08,11.09,9500.0,11.08,11.09,11.08,11.09,9500.0
2010-04-26 12:50:00,11.08,11.09,11.03,11.08,27200.0,11.08,11.09,11.03,11.08,27200.0
2010-04-26 13:00:00,11.08,11.09,11.07,11.09,7200.0,11.08,11.09,11.07,11.09,7200.0
2010-04-26 13:10:00,11.09,11.11,11.06,11.11,110800.0,11.09,11.11,11.06,11.11,110800.0
2010-04-26 13:20:00,11.11,11.11,11.09,11.09,13700.0,11.11,11.11,11.09,11.09,13700.0
2010-04-26 13:30:00,11.08,11.13,11.08,11.12,28700.0,11.08,11.13,11.08,11.12,28700.0
2010-04-26 13:40:00,11.12,11.13,11.08,11.12,24800.0,11.12,11.13,11.08,11.12,24800.0
2010-04-26 13:50:00,11.12,11.13,11.12,11.12,1400.0,11.12,11.13,11.12,11.12,1400.0
2010-04-26 14:00:00,11.12,11.13,11.12,11.12,3900.0,11.12,11.13,11.12,11.12,3900.0
2010-04-26 14:10:00,11.13,11.16,11.12,11.15,19700.0,11.13,11.16,11.12,11.15,19700.0
2010-04-26 14:20:00,11.15,11.17,11.14,11.14,21200.0,11.15,11.17,11.14,11.14,21200.0
2010-04-26 14:30:00,11.15,11.15,11.1,11.11,29700.0,11.15,11.15,11.1,11.11,29700.0
2010-04-26 14:40:00,11.11,11.15,11.1,11.14,19700.0,11.11,11.15,11.1,11.14,19700.0
2010-04-26 14:50:00,11.14,11.21,11.13,11.16,92400.0,11.14,11.21,11.13,11.16,92400.0
2010-04-26 15:00:00,11.16,11.17,11.15,11.15,6700.0,11.16,11.17,11.15,11.15,6700.0
2010-04-26 15:10:00,11.15,11.15,11.09,11.09,36400.0,11.15,11.15,11.09,11.09,36400.0
2010-04-26 15:20:00,11.09,11.12,11.09,11.12,24200.0,11.09,11.12,11.09,11.12,24200.0
2010-04-26 15:30:00,11.12,11.15,11.11,11.12,72600.0,11.12,11.15,11.11,11.12,72600.0
2010-04-26 15:40:00,11.12,11.12,11.09,11.11,107600.0,11.12,11.12,11.09,11.11,107600.0
2010-04-26 15:50:00,11.12,11.13,11.08,11.08,182100.0,11.12,11.13,11.08,11.08,182100.0
2010-04-27 09:30:00,11.08,11.19,11.06,11.14,25500.0,11.08,11.19,11.06,11.14,25500.0
2010-04-27 09:40:00,11.13,11.15,11.09,11.11,19400.0,11.13,11.15,11.09,11.11,19400.0
2010-04-27 09:50:00,11.1,11.11,11.08,11.1,13000.0,11.1,11.11,11.08,11.1,13000.0
2010-04-27 10:00:00,11.11,11.15,11.09,11.14,75700.0,11.11,11.15,11.09,11.14,75700.0
2010-04-27 10:10:00,11.13,11.15,11.09,11.15,15400.0,11.13,11.15,11.09,11.15,15400.0
2010-04-27 10:20:00,11.14,11.16,11.12,11.14,55500.0,11.14,11.16,11.12,11.14,55500.0
2010-04-27 10:30:00,11.14,11.18,11.14,11.18,34200.0,11.14,11.18,11.14,11.18,34200.0
2010-04-27 10:40:00,11.18,11.2,11.15,11.18,60100.0,11.18,11.2,11.15,11.18,60100.0
2010-04-27 10:50:00,11.17,11.18,11.14,11.15,52400.0,11.17,11.18,11.14,11.15,52400.0
2010-04-27 11:00:00,11.14,11.16,11.1,11.11,34700.0,11.14,11.16,11.1,11.11,34700.0
2010-04-27 11:10:00,11.1,11.13,11.07,11.08,82200.0,11.1,11.13,11.07,11.08,82200.0
2010-04-27 11:20:00,11.07,11.09,10.96,10.99,138600.0,11.07,11.09,10.96,10.99,138600.0
2010-04-27 11:30:00,10.98,10.98,10.9,10.92,79800.0,10.98,10.98,10.9,10.92,79800.0
2010-04-27 11:40:00,10.92,10.98,10.91,10.95,83700.0,10.92,10.98,10.91,10.95,83700.0
2010-04-27 11:50:00,10.94,10.97,10.87,10.92,63200.0,10.94,10.97,10.87,10.92,63200.0
2010-04-27 12:00:00,10.93,10.98,10.92,10.94,51400.0,10.93,10.98,10.92,10.94,51400.0
2010-04-27 12:10:00,10.93,10.94,10.82,10.82,46000.0,10.93,10.94,10.82,10.82,46000.0
2010-04-27 12:20:00,10.83,10.87,10.83,10.87,49300.0,10.83,10.87,10.83,10.87,49300.0
2010-04-27 12:30:00,10.87,10.94,10.87,10.94,24700.0,10.87,10.94,10.87,10.94,24700.0
2010-04-27 12:40:00,10.94,10.99,10.93,10.97,317800.0,10.94,10.99,10.93,10.97,317800.0
2010-04-27 12:50:00,10.98,11.01,10.95,10.97,94300.0,10.98,11.01,10.95,10.97,94300.0
2010-04-27 13:00:00,10.98,11.0,10.93,10.93,162400.0,10.98,11.0,10.93,10.93,162400.0
2010-04-27 13:10:00,10.93,10.95,10.89,10.94,150000.0,10.93,10.95,10.89,10.94,150000.0
2010-04-27 13:20:00,10.95,10.98,10.94,10.98,73600.0,10.95,10.98,10.94,10.98,73600.0
2010-04-27 13:30:00,10.99,11.0,10.95,10.96,35500.0,10.99,11.0,10.95,10.96,35500.0
2010-04-27 13:40:00,10.96,10.99,10.94,10.94,29900.0,10.96,10.99,10.94,10.94,29900.0
2010-04-27 13:50:00,10.95,10.98,10.94,10.96,29800.0,10.95,10.98,10.94,10.96,29800.0
2010-04-27 14:00:00,10.96,10.97,10.94,10.96,36100.0,10.96,10.97,10.94,10.96,36100.0
2010-04-27 14:10:00,10.96,10.96,10.93,10.94,90600.0,10.96,10.96,10.93,10.94,90600.0
2010-04-27 14:20:00,10.94,10.95,10.9,10.95,19700.0,10.94,10.95,10.9,10.95,19700.0
2010-04-27 14:30:00,10.95,10.95,10.88,10.88,42000.0,10.95,10.95,10.88,10.88,42000.0
2010-04-27 14:40:00,10.89,10.9,10.87,10.88,39600.0,10.89,10.9,10.87,10.88,39600.0
2010-04-27 14:50:00,10.88,10.89,10.82,10.85,94700.0,10.88,10.89,10.82,10.85,94700.0
2010-04-27 15:00:00,10.85,10.9,10.84,10.9,37900.0,10.85,10.9,10.84,10.9,37900.0
2010-04-27 15:10:00,10.9,10.93,10.88,10.93,26600.0,10.9,10.93,10.88,10.93,26600.0
2010-04-27 15:20:00,10.93,10.95,10.92,10.93,28100.0,10.93,10.95,10.92,10.93,28100.0
2010-04-27 15:30:00,10.93,10.93,10.88,10.9,68100.0,10.93,10.93,10.88,10.9,68100.0
2010-04-27 15:40:00,10.9,10.9,10.8,10.81,189600.0,10.9,10.9,10.8,10.81,189600.0
2010-04-27 15:50:00,10.82,10.83,10.77,10.8,180200.0,10.82,10.83,10.77,10.8,180200.0
2010-04-28 09:30:00,10.84,10.92,10.76,10.82,35000.0,10.84,10.92,10.76,10.82,35000.0
2010-04-28 09:40:00,10.81,10.81,10.71,10.74,41400.0,10.81,10.81,10.71,10.74,41400.0
2010-04-28 09:50:00,10.74,10.75,10.62,10.69,37500.0,10.74,10.75,10.62,10.69,37500.0
2010-04-28 10:00:00,10.7,10.72,10.62,10.68,112800.0,10.7,10.72,10.62,10.68,112800.0
2010-04-28 10:10:00,10.68,10.78,10.63,10.78,106400.0,10.68,10.78,10.63,10.78,106400.0
2010-04-28 10:20:00,10.78,10.8,10.7,10.8,80900.0,10.78,10.8,10.7,10.8,80900.0
2010-04-28 10:30:00,10.8,10.82,10.7,10.74,57500.0,10.8,10.82,10.7,10.74,57500.0
2010-04-28 10:40:00,10.74,10.75,10.68,10.69,36000.0,10.74,10.75,10.68,10.69,36000.0
2010-04-28 10:50:00,10.69,10.75,10.68,10.74,35100.0,10.69,10.75,10.68,10.74,35100.0
2010-04-28 11:00:00,10.73,10.75,10.72,10.73,14900.0,10.73,10.75,10.72,10.73,14900.0
2010-04-28 11:10:00,10.74,10.74,10.71,10.72,11100.0,10.74,10.74,10.71,10.72,11100.0
2010-04-28 11:20:00,10.73,10.73,10.64,10.67,28000.0,10.73,10.73,10.64,10.67,28000.0
2010-04-28 11:30:00,10.67,10.69,10.6,10.66,18700.0,10.67,10.69,10.6,10.66,18700.0
2010-04-28 11:40:00,10.67,10.7,10.65,10.68,20700.0,10.67,10.7,10.65,10.68,20700.0
2010-04-28 11:50:00,10.68,10.68,10.63,10.65,24800.0,10.68,10.68,10.63,10.65,24800.0
2010-04-28 12:00:00,10.64,10.64,10.58,10.6,16300.0,10.64,10.64,10.58,10.6,16300.0
2010-04-28 12:10:00,10.61,10.64,10.6,10.63,10900.0,10.61,10.64,10.6,10.63,10900.0
2010-04-28 12:20:00,10.63,10.66,10.61,10.61,19800.0,10.63,10.66,10.61,10.61,19800.0
2010-04-28 12:30:00,10.61,10.64,10.58,10.58,12600.0,10.61,10.64,10.58,10.58,12600.0
2010-04-28 12:40:00,10.58,10.6,10.58,10.6,14000.0,10.58,10.6,10.58,10.6,14000.0
2010-04-28 12:50:00,10.6,10.61,10.57,10.57,39500.0,10.6,10.61,10.57,10.57,39500.0
2010-04-28 13:00:00,10.57,10.58,10.55,10.58,17900.0,10.57,10.58,10.55,10.58,17900.0
2010-04-28 13:10:00,10.58,10.59,10.57,10.57,28900.0,10.58,10.59,10.57,10.57,28900.0
2010-04-28 13:20:00,10.57,10.59,10.56,10.59,34300.0,10.57,10.59,10.56,10.59,34300.0
2010-04-28 13:30:00,10.58,10.61,10.58,10.61,14200.0,10.58,10.61,10.58,10.61,14200.0
2010-04-28 13:40:00,10.61,10.61,10.58,10.58,5400.0,10.61,10.61,10.58,10.58,5400.0
2010-04-28 13:50:00,10.58,10.59,10.57,10.57,11600.0,10.58,10.59,10.57,10.57,11600.0
2010-04-28 14:00:00,10.57,10.62,10.57,10.59,13900.0,10.57,10.62,10.57,10.59,13900.0
2010-04-28 14:10:00,10.59,10.65,10.58,10.59,19900.0,10.59,10.65,10.58,10.59,19900.0
2010-04-28 14:20:00,10.59,10.67,10.59,10.62,39000.0,10.59,10.67,10.59,10.62,39000.0
2010-04-28 14:30:00,10.62,10.64,10.57,10.62,22200.0,10.62,10.64,10.57,10.62,22200.0
2010-04-28 14:40:00,10.62,10.62,10.58,10.59,19000.0,10.62,10.62,10.58,10.59,19000.0
2010-04-28 14:50:00,10.59,10.63,10.57,10.63,35800.0,10.59,10.63,10.57,10.63,35800.0
2010-04-28 15:00:00,10.63,10.65,10.6,10.61,31100.0,10.63,10.65,10.6,10.61,31100.0
2010-04-28 15:10:00,10.61,10.63,10.61,10.62,6000.0,10.61,10.63,10.61,10.62,6000.0
2010-04-28 15:20:00,10.62,10.62,10.59,10.59,27900.0,10.62,10.62,10.59,10.59,27900.0
2010-04-28 15:30:00,10.6,10.65,10.6,10.6,33900.0,10.6,10.65,10.6,10.6,33900.0
2010-04-28 15:40:00,10.59,10.63,10.59,10.59,79900.0,10.59,10.63,10.59,10.59,79900.0
2010-04-28 15:50:00,10.6,10.65,10.58,10.65,155500.0,10.6,10.65,10.58,10.65,155500.0
2010-04-29 09:30:00,10.7,10.7,10.65,10.65,8700.0,10.7,10.7,10.65,10.65,8700.0
2010-04-29 09:40:00,10.65,10.67,10.59,10.63,24300.0,10.65,10.67,10.59,10.63,24300.0
2010-04-29 09:50:00,10.63,10.67,10.61,10.65,64000.0,10.63,10.67,10.61,10.65,64000.0
2010-04-29 10:00:00,10.66,10.66,10.64,10.64,23000.0,10.66,10.66,10.64,10.64,23000.0
2010-04-29 10:10:00,10.65,10.66,10.6,10.65,25000.0,10.65,10.66,10.6,10.65,25000.0
2010-04-29 10:20:00,10.66,10.67,10.63,10.63,23700.0,10.66,10.67,10.63,10.63,23700.0
2010-04-29 10:30:00,10.63,10.65,10.62,10.65,24000.0,10.63,10.65,10.62,10.65,24000.0
2010-04-29 10:40:00,10.65,10.66,10.63,10.65,28400.0,10.65,10.66,10.63,10.65,28400.0
2010-04-29 10:50:00,10.65,10.7,10.65,10.66,30100.0,10.65,10.7,10.65,10.66,30100.0
2010-04-29 11:00:00,10.66,10.67,10.64,10.65,25300.0,10.66,10.67,10.64,10.65,25300.0
2010-04-29 11:10:00,10.65,10.66,10.63,10.63,15600.0,10.65,10.66,10.63,10.63,15600.0
2010-04-29 11:20:00,10.63,10.65,10.63,10.65,8300.0,10.63,10.65,10.63,10.65,8300.0
2010-04-29 11:30:00,10.65,10.68,10.64,10.65,29300.0,10.65,10.68,10.64,10.65,29300.0
2010-04-29 11:40:00,10.65,10.66,10.64,10.64,12200.0,10.65,10.66,10.64,10.64,12200.0
2010-04-29 11:50:00,10.64,10.65,10.63,10.63,12400.0,10.64,10.65,10.63,10.63,12400.0
2010-04-29 12:00:00,10.64,10.64,10.6,10.6,19300.0,10.64,10.64,10.6,10.6,19300.0
2010-04-29 12:10:00,10.6,10.61,10.58,10.61,23400.0,10.6,10.61,10.58,10.61,23400.0
2010-04-29 12:20:00,10.62,10.66,10.62,10.64,38000.0,10.62,10.66,10.62,10.64,38000.0
2010-04-29 12:30:00,10.64,10.66,10.64,10.64,10300.0,10.64,10.66,10.64,10.64,10300.0
2010-04-29 12:40:00,10.65,10.7,10.65,10.68,28900.0,10.65,10.7,10.65,10.68,28900.0
2010-04-29 12:50:00,10.68,10.74,10.68,10.72,34400.0,10.68,10.74,10.68,10.72,34400.0
2010-04-29 13:00:00,10.72,10.77,10.72,10.77,14500.0,10.72,10.77,10.72,10.77,14500.0
2010-04-29 13:10:00,10.77,10.78,10.73,10.73,10400.0,10.77,10.78,10.73,10.73,10400.0
2010-04-29 13:20:00,10.73,10.75,10.73,10.73,16300.0,10.73,10.75,10.73,10.73,16300.0
2010-04-29 13:30:00,10.73,10.74,10.73,10.73,7800.0,10.73,10.74,10.73,10.73,7800.0
2010-04-29 13:40:00,10.73,10.74,10.72,10.73,13800.0,10.73,10.74,10.72,10.73,13800.0
2010-04-29 13:50:00,10.73,10.74,10.72,10.74,6700.0,10.73,10.74,10.72,10.74,6700.0
2010-04-29 14:00:00,10.74,10.76,10.73,10.75,23200.0,10.74,10.76,10.73,10.75,23200.0
2010-04-29 14:10:00,10.76,10.79,10.76,10.79,13600.0,10.76,10.79,10.76,10.79,13600.0
2010-04-29 14:20:00,10.8,10.82,10.77,10.77,28300.0,10.8,10.82,10.77,10.77,28300.0
2010-04-29 14:30:00,10.77,10.79,10.77,10.78,20700.0,10.77,10.79,10.77,10.78,20700.0
2010-04-29 14:40:00,10.78,10.82,10.78,10.81,10300.0,10.78,10.82,10.78,10.81,10300.0
2010-04-29 14:50:00,10.81,10.82,10.79,10.79,14400.0,10.81,10.82,10.79,10.79,14400.0
2010-04-29 15:00:00,10.8,10.83,10.78,10.82,52400.0,10.8,10.83,10.78,10.82,52400.0
2010-04-29 15:10:00,10.83,10.85,10.82,10.82,55800.0,10.83,10.85,10.82,10.82,55800.0
2010-04-29 15:20:00,10.82,10.9,10.79,10.88,159000.0,10.82,10.9,10.79,10.88,159000.0
2010-04-29 15:30:00,10.88,10.92,10.84,10.91,79400.0,10.88,10.92,10.84,10.91,79400.0
2010-04-29 15:40:00,10.91,10.97,10.91,10.93,156200.0,10.91,10.97,10.91,10.93,156200.0
2010-04-29 15:50:00,10.93,11.0,10.91,11.0,221900.0,10.93,11.0,10.91,11.0,221900.0
2010-04-30 09:30:00,10.99,11.0,10.9,10.91,13400.0,10.99,11.0,10.9,10.91,13400.0
2010-04-30 09:40:00,10.9,10.96,10.9,10.94,12600.0,10.9,10.96,10.9,10.94,12600.0
2010-04-30 09:50:00,10.93,10.93,10.85,10.87,25600.0,10.93,10.93,10.85,10.87,25600.0
2010-04-30 10:00:00,10.86,10.86,10.81,10.83,20100.0,10.86,10.86,10.81,10.83,20100.0
2010-04-30 10:10:00,10.83,10.84,10.8,10.82,15800.0,10.83,10.84,10.8,10.82,15800.0
2010-04-30 10:20:00,10.83,10.89,10.82,10.85,14300.0,10.83,10.89,10.82,10.85,14300.0
2010-04-30 10:30:00,10.85,10.85,10.8,10.83,43500.0,10.85,10.85,10.8,10.83,43500.0
2010-04-30 10:40:00,10.83,10.9,10.8,10.89,26800.0,10.83,10.9,10.8,10.89,26800.0
2010-04-30 10:50:00,10.87,10.88,10.83,10.86,12000.0,10.87,10.88,10.83,10.86,12000.0
2010-04-30 11:00:00,10.86,10.96,10.82,10.96,95600.0,10.86,10.96,10.82,10.96,95600.0
2010-04-30 11:10:00,10.96,10.98,10.94,10.95,33400.0,10.96,10.98,10.94,10.95,33400.0
2010-04-30 11:20:00,10.95,10.96,10.92,10.93,19300.0,10.95,10.96,10.92,10.93,19300.0
2010-04-30 11:30:00,10.92,10.98,10.92,10.96,15000.0,10.92,10.98,10.92,10.96,15000.0
2010-04-30 11:40:00,10.96,10.99,10.95,10.98,16000.0,10.96,10.99,10.95,10.98,16000.0
2010-04-30 11:50:00,10.98,11.03,10.98,11.02,30400.0,10.98,11.03,10.98,11.02,30400.0
2010-04-30 12:00:00,11.02,11.02,10.97,10.98,8200.0,11.02,11.02,10.97,10.98,8200.0
2010-04-30 12:10:00,10.97,10.98,10.95,10.95,14000.0,10.97,10.98,10.95,10.95,14000.0
2010-04-30 12:20:00,10.95,10.98,10.93,10.97,18500.0,10.95,10.98,10.93,10.97,18500.0
2010-04-30 12:30:00,10.96,10.96,10.92,10.94,12100.0,10.96,10.96,10.92,10.94,12100.0
2010-04-30 12:40:00,10.94,10.98,10.93,10.97,30000.0,10.94,10.98,10.93,10.97,30000.0
2010-04-30 12:50:00,10.97,10.97,10.9,10.93,22500.0,10.97,10.97,10.9,10.93,22500.0
2010-04-30 13:00:00,10.93,10.95,10.92,10.94,20400.0,10.93,10.95,10.92,10.94,20400.0
2010-04-30 13:10:00,10.93,10.97,10.91,10.97,19000.0,10.93,10.97,10.91,10.97,19000.0
2010-04-30 13:20:00,10.96,10.98,10.94,10.97,24800.0,10.96,10.98,10.94,10.97,24800.0
2010-04-30 13:30:00,10.97,10.98,10.95,10.97,23200.0,10.97,10.98,10.95,10.97,23200.0
2010-04-30 13:40:00,10.97,10.97,10.95,10.97,10700.0,10.97,10.97,10.95,10.97,10700.0
2010-04-30 13:50:00,10.96,10.97,10.91,10.91,30100.0,10.96,10.97,10.91,10.91,30100.0
2010-04-30 14:00:00,10.91,10.92,10.88,10.92,13900.0,10.91,10.92,10.88,10.92,13900.0
2010-04-30 14:10:00,10.92,10.94,10.9,10.94,15400.0,10.92,10.94,10.9,10.94,15400.0
2010-04-30 14:20:00,10.94,10.94,10.9,10.9,32600.0,10.94,10.94,10.9,10.9,32600.0
2010-04-30 14:30:00,10.9,10.91,10.9,10.9,12800.0,10.9,10.91,10.9,10.9,12800.0
2010-04-30 14:40:00,10.9,10.91,10.9,10.91,18200.0,10.9,10.91,10.9,10.91,18200.0
2010-04-30 14:50:00,10.9,10.92,10.9,10.92,33700.0,10.9,10.92,10.9,10.92,33700.0
2010-04-30 15:00:00,10.92,10.93,10.9,10.92,20200.0,10.92,10.93,10.9,10.92,20200.0
2010-04-30 15:10:00,10.92,10.93,10.91,10.93,23300.0,10.92,10.93,10.91,10.93,23300.0
2010-04-30 15:20:00,10.93,10.93,10.9,10.91,38800.0,10.93,10.93,10.9,10.91,38800.0
2010-04-30 15:30:00,10.9,10.92,10.9,10.9,49100.0,10.9,10.92,10.9,10.9,49100.0
2010-04-30 15:40:00,10.9,10.94,10.9,10.94,113100.0,10.9,10.94,10.9,10.94,113100.0
2010-04-30 15:50:00,10.93,10.95,10.85,10.85,251900.0,10.93,10.95,10.85,10.85,251900.0
2010-05-03 09:30:00,10.83,10.87,10.82,10.85,26600.0,10.83,10.87,10.82,10.85,26600.0
2010-05-03 09:40:00,10.86,10.86,10.75,10.78,31000.0,10.86,10.86,10.75,10.78,31000.0
2010-05-03 09:50:00,10.78,10.84,10.75,10.75,47700.0,10.78,10.84,10.75,10.75,47700.0
2010-05-03 10:00:00,10.76,10.8,10.74,10.79,23400.0,10.76,10.8,10.74,10.79,23400.0
2010-05-03 10:10:00,10.79,10.85,10.79,10.84,26600.0,10.79,10.85,10.79,10.84,26600.0
2010-05-03 10:20:00,10.84,10.88,10.81,10.85,67700.0,10.84,10.88,10.81,10.85,67700.0
2010-05-03 10:30:00,10.86,10.88,10.82,10.88,21200.0,10.86,10.88,10.82,10.88,21200.0
2010-05-03 10:40:00,10.88,10.93,10.87,10.87,26200.0,10.88,10.93,10.87,10.87,26200.0
2010-05-03 10:50:00,10.87,10.89,10.82,10.86,10600.0,10.87,10.89,10.82,10.86,10600.0
2010-05-03 11:00:00,10.85,10.89,10.85,10.87,8200.0,10.85,10.89,10.85,10.87,8200.0
2010-05-03 11:10:00,10.87,10.9,10.87,10.88,7200.0,10.87,10.9,10.87,10.88,7200.0
2010-05-03 11:20:00,10.89,10.9,10.89,10.9,7600.0,10.89,10.9,10.89,10.9,7600.0
2010-05-03 11:30:00,10.89,10.96,10.89,10.96,13500.0,10.89,10.96,10.89,10.96,13500.0
2010-05-03 11:40:00,10.96,10.97,10.94,10.97,8200.0,10.96,10.97,10.94,10.97,8200.0
2010-05-03 11:50:00,10.97,10.99,10.97,10.99,20600.0,10.97,10.99,10.97,10.99,20600.0
2010-05-03 12:00:00,10.98,10.98,10.95,10.96,8100.0,10.98,10.98,10.95,10.96,8100.0
2010-05-03 12:10:00,10.96,10.99,10.96,10.99,15200.0,10.96,10.99,10.96,10.99,15200.0
2010-05-03 12:20:00,10.98,11.02,10.98,11.02,20800.0,10.98,11.02,10.98,11.02,20800.0
2010-05-03 12:30:00,11.02,11.05,11.02,11.04,12200.0,11.02,11.05,11.02,11.04,12200.0
2010-05-03 12:40:00,11.04,11.04,11.01,11.03,8500.0,11.04,11.04,11.01,11.03,8500.0
2010-05-03 12:50:00,11.03,11.04,11.03,11.03,12600.0,11.03,11.04,11.03,11.03,12600.0
2010-05-03 13:00:00,11.03,11.04,11.02,11.04,8800.0,11.03,11.04,11.02,11.04,8800.0
2010-05-03 13:10:00,11.04,11.04,11.03,11.03,9600.0,11.04,11.04,11.03,11.03,9600.0
2010-05-03 13:20:00,11.03,11.04,11.03,11.04,24100.0,11.03,11.04,11.03,11.04,24100.0
2010-05-03 13:30:00,11.05,11.09,11.05,11.08,12000.0,11.05,11.09,11.05,11.08,12000.0
2010-05-03 13:40:00,11.08,11.09,11.07,11.08,12500.0,11.08,11.09,11.07,11.08,12500.0
2010-05-03 13:50:00,11.08,11.1,11.07,11.1,14600.0,11.08,11.1,11.07,11.1,14600.0
2010-05-03 14:00:00,11.1,11.11,11.08,11.1,17600.0,11.1,11.11,11.08,11.1,17600.0
2010-05-03 14:10:00,11.1,11.13,11.09,11.11,12600.0,11.1,11.13,11.09,11.11,12600.0
2010-05-03 14:20:00,11.11,11.13,11.09,11.13,21700.0,11.11,11.13,11.09,11.13,21700.0
2010-05-03 14:30:00,11.13,11.14,11.1,11.1,43600.0,11.13,11.14,11.1,11.1,43600.0
2010-05-03 14:40:00,11.1,11.12,11.09,11.11,20600.0,11.1,11.12,11.09,11.11,20600.0
2010-05-03 14:50:00,11.1,11.14,11.1,11.13,23600.0,11.1,11.14,11.1,11.13,23600.0
2010-05-03 15:00:00,11.13,11.14,11.11,11.14,21400.0,11.13,11.14,11.11,11.14,21400.0
2010-05-03 15:10:00,11.14,11.15,11.11,11.13,44900.0,11.14,11.15,11.11,11.13,44900.0
2010-05-03 15:20:00,11.14,11.15,11.11,11.11,50400.0,11.14,11.15,11.11,11.11,50400.0
2010-05-03 15:30:00,11.12,11.16,11.11,11.14,38000.0,11.12,11.16,11.11,11.14,38000.0
2010-05-03 15:40:00,11.13,11.15,11.12,11.12,67000.0,11.13,11.15,11.12,11.12,67000.0
2010-05-03 15:50:00,11.13,11.16,11.13,11.16,105400.0,11.13,11.16,11.13,11.16,105400.0
2010-05-04 09:30:00,11.04,11.13,10.75,10.76,80400.0,11.04,11.13,10.75,10.76,80400.0
2010-05-04 09:40:00,10.76,10.8,10.7,10.79,29900.0,10.76,10.8,10.7,10.79,29900.0
2010-05-04 09:50:00,10.79,10.88,10.76,10.88,53500.0,10.79,10.88,10.76,10.88,53500.0
2010-05-04 10:00:00,10.87,10.92,10.82,10.9,63500.0,10.87,10.92,10.82,10.9,63500.0
2010-05-04 10:10:00,10.9,10.94,10.89,10.93,48600.0,10.9,10.94,10.89,10.93,48600.0
2010-05-04 10:20:00,10.93,10.97,10.86,10.92,95300.0,10.93,10.97,10.86,10.92,95300.0
2010-05-04 10:30:00,10.91,10.94,10.89,10.9,62200.0,10.91,10.94,10.89,10.9,62200.0
2010-05-04 10:40:00,10.89,10.91,10.81,10.83,34700.0,10.89,10.91,10.81,10.83,34700.0
2010-05-04 10:50:00,10.83,10.87,10.81,10.83,51000.0,10.83,10.87,10.81,10.83,51000.0
2010-05-04 11:00:00,10.82,10.84,10.81,10.83,67600.0,10.82,10.84,10.81,10.83,67600.0
2010-05-04 11:10:00,10.82,10.84,10.81,10.84,48800.0,10.82,10.84,10.81,10.84,48800.0
2010-05-04 11:20:00,10.83,10.83,10.8,10.8,9100.0,10.83,10.83,10.8,10.8,9100.0
2010-05-04 11:30:00,10.79,10.83,10.77,10.79,21800.0,10.79,10.83,10.77,10.79,21800.0
2010-05-04 11:40:00,10.78,10.8,10.73,10.75,17800.0,10.78,10.8,10.73,10.75,17800.0
2010-05-04 11:50:00,10.75,10.75,10.74,10.75,4800.0,10.75,10.75,10.74,10.75,4800.0
2010-05-04 12:00:00,10.74,10.74,10.68,10.69,27200.0,10.74,10.74,10.68,10.69,27200.0
2010-05-04 12:10:00,10.68,10.7,10.67,10.67,27800.0,10.68,10.7,10.67,10.67,27800.0
2010-05-04 12:20:00,10.66,10.67,10.58,10.59,96700.0,10.66,10.67,10.58,10.59,96700.0
2010-05-04 12:30:00,10.58,10.63,10.58,10.62,28400.0,10.58,10.63,10.58,10.62,28400.0
2010-05-04 12:40:00,10.62,10.65,10.6,10.63,85000.0,10.62,10.65,10.6,10.63,85000.0
2010-05-04 12:50:00,10.63,10.68,10.62,10.63,73100.0,10.63,10.68,10.62,10.63,73100.0
2010-05-04 13:00:00,10.63,10.64,10.62,10.63,13900.0,10.63,10.64,10.62,10.63,13900.0
2010-05-04 13:10:00,10.63,10.65,10.6,10.64,34100.0,10.63,10.65,10.6,10.64,34100.0
2010-05-04 13:20:00,10.64,10.66,10.64,10.64,16000.0,10.64,10.66,10.64,10.64,16000.0
2010-05-04 13:30:00,10.65,10.65,10.64,10.64,13600.0,10.65,10.65,10.64,10.64,13600.0
2010-05-04 13:40:00,10.65,10.68,10.65,10.66,15100.0,10.65,10.68,10.65,10.66,15100.0
2010-05-04 13:50:00,10.66,10.66,10.64,10.65,10000.0,10.66,10.66,10.64,10.65,10000.0
2010-05-04 14:00:00,10.65,10.67,10.63,10.67,23500.0,10.65,10.67,10.63,10.67,23500.0
2010-05-04 14:10:00,10.66,10.67,10.65,10.65,12600.0,10.66,10.67,10.65,10.65,12600.0
2010-05-04 14:20:00,10.65,10.67,10.64,10.65,30400.0,10.65,10.67,10.64,10.65,30400.0
2010-05-04 14:30:00,10.64,10.68,10.62,10.63,29000.0,10.64,10.68,10.62,10.63,29000.0
2010-05-04 14:40:00,10.62,10.66,10.62,10.64,59100.0,10.62,10.66,10.62,10.64,59100.0
2010-05-04 14:50:00,10.63,10.65,10.63,10.65,24100.0,10.63,10.65,10.63,10.65,24100.0
2010-05-04 15:00:00,10.64,10.67,10.63,10.65,57000.0,10.64,10.67,10.63,10.65,57000.0
2010-05-04 15:10:00,10.65,10.67,10.64,10.66,45800.0,10.65,10.67,10.64,10.66,45800.0
2010-05-04 15:20:00,10.66,10.66,10.63,10.63,33200.0,10.66,10.66,10.63,10.63,33200.0
2010-05-04 15:30:00,10.64,10.64,10.57,10.57,61800.0,10.64,10.64,10.57,10.57,61800.0
2010-05-04 15:40:00,10.57,10.58,10.52,10.56,123600.0,10.57,10.58,10.52,10.56,123600.0
2010-05-04 15:50:00,10.56,10.63,10.56,10.59,142500.0,10.56,10.63,10.56,10.59,142500.0
2010-05-05 09:30:00,10.5,10.52,10.35,10.35,50600.0,10.5,10.52,10.35,10.35,50600.0
2010-05-05 09:40:00,10.35,10.37,10.32,10.37,40700.0,10.35,10.37,10.32,10.37,40700.0
2010-05-05 09:50:00,10.36,10.44,10.31,10.41,41300.0,10.36,10.44,10.31,10.41,41300.0
2010-05-05 10:00:00,10.41,10.44,10.37,10.38,48200.0,10.41,10.44,10.37,10.38,48200.0
2010-05-05 10:10:00,10.37,10.38,10.31,10.34,92900.0,10.37,10.38,10.31,10.34,92900.0
2010-05-05 10:20:00,10.34,10.38,10.32,10.36,53800.0,10.34,10.38,10.32,10.36,53800.0
2010-05-05 10:30:00,10.37,10.39,10.36,10.37,49500.0,10.37,10.39,10.36,10.37,49500.0
2010-05-05 10:40:00,10.37,10.46,10.37,10.45,28000.0,10.37,10.46,10.37,10.45,28000.0
2010-05-05 10:50:00,10.44,10.5,10.43,10.48,32300.0,10.44,10.5,10.43,10.48,32300.0
2010-05-05 11:00:00,10.47,10.47,10.4,10.42,77200.0,10.47,10.47,10.4,10.42,77200.0
2010-05-05 11:10:00,10.42,10.46,10.4,10.43,35800.0,10.42,10.46,10.4,10.43,35800.0
2010-05-05 11:20:00,10.43,10.43,10.39,10.4,24100.0,10.43,10.43,10.39,10.4,24100.0
2010-05-05 11:30:00,10.39,10.42,10.35,10.41,33500.0,10.39,10.42,10.35,10.41,33500.0
2010-05-05 11:40:00,10.42,10.42,10.39,10.41,31700.0,10.42,10.42,10.39,10.41,31700.0
2010-05-05 11:50:00,10.4,10.44,10.37,10.44,39400.0,10.4,10.44,10.37,10.44,39400.0
2010-05-05 12:00:00,10.45,10.48,10.41,10.43,24100.0,10.45,10.48,10.41,10.43,24100.0
2010-05-05 12:10:00,10.43,10.43,10.37,10.4,14000.0,10.43,10.43,10.37,10.4,14000.0
2010-05-05 12:20:00,10.39,10.41,10.35,10.37,20700.0,10.39,10.41,10.35,10.37,20700.0
2010-05-05 12:30:00,10.36,10.4,10.36,10.36,20000.0,10.36,10.4,10.36,10.36,20000.0
2010-05-05 12:40:00,10.36,10.36,10.32,10.35,19400.0,10.36,10.36,10.32,10.35,19400.0
2010-05-05 12:50:00,10.36,10.38,10.34,10.34,16400.0,10.36,10.38,10.34,10.34,16400.0
2010-05-05 13:00:00,10.34,10.37,10.3,10.37,20600.0,10.34,10.37,10.3,10.37,20600.0
2010-05-05 13:10:00,10.38,10.38,10.31,10.35,21300.0,10.38,10.38,10.31,10.35,21300.0
2010-05-05 13:20:00,10.35,10.4,10.35,10.36,17700.0,10.35,10.4,10.35,10.36,17700.0
2010-05-05 13:30:00,10.36,10.4,10.35,10.39,23200.0,10.36,10.4,10.35,10.39,23200.0
2010-05-05 13:40:00,10.38,10.39,10.3,10.32,74800.0,10.38,10.39,10.3,10.32,74800.0
2010-05-05 13:50:00,10.33,10.33,10.28,10.28,36800.0,10.33,10.33,10.28,10.28,36800.0
2010-05-05 14:00:00,10.29,10.3,10.25,10.29,36800.0,10.29,10.3,10.25,10.29,36800.0
2010-05-05 14:10:00,10.28,10.3,10.25,10.3,39200.0,10.28,10.3,10.25,10.3,39200.0
2010-05-05 14:20:00,10.3,10.3,10.25,10.28,24500.0,10.3,10.3,10.25,10.28,24500.0
2010-05-05 14:30:00,10.29,10.29,10.25,10.27,35700.0,10.29,10.29,10.25,10.27,35700.0
2010-05-05 14:40:00,10.27,10.27,10.18,10.19,66200.0,10.27,10.27,10.18,10.19,66200.0
2010-05-05 14:50:00,10.18,10.21,10.15,10.2,43600.0,10.18,10.21,10.15,10.2,43600.0
2010-05-05 15:00:00,10.2,10.24,10.19,10.24,41200.0,10.2,10.24,10.19,10.24,41200.0
2010-05-05 15:10:00,10.23,10.23,10.18,10.18,35200.0,10.23,10.23,10.18,10.18,35200.0
2010-05-05 15:20:00,10.18,10.24,10.17,10.24,77500.0,10.18,10.24,10.17,10.24,77500.0
2010-05-05 15:30:00,10.23,10.25,10.2,10.25,111100.0,10.23,10.25,10.2,10.25,111100.0
2010-05-05 15:40:00,10.24,10.28,10.24,10.27,99000.0,10.24,10.28,10.24,10.27,99000.0
2010-05-05 15:50:00,10.27,10.32,10.24,10.29,227400.0,10.27,10.32,10.24,10.29,227400.0
2010-05-06 09:30:00,10.29,10.35,10.23,10.26,16900.0,10.29,10.35,10.23,10.26,16900.0
2010-05-06 09:40:00,10.27,10.3,10.26,10.29,48800.0,10.27,10.3,10.26,10.29,48800.0
2010-05-06 09:50:00,10.29,10.45,10.29,10.44,66300.0,10.29,10.45,10.29,10.44,66300.0
2010-05-06 10:00:00,10.44,10.48,10.4,10.45,50700.0,10.44,10.48,10.4,10.45,50700.0
2010-05-06 10:10:00,10.44,10.46,10.38,10.38,22500.0,10.44,10.46,10.38,10.38,22500.0
2010-05-06 10:20:00,10.38,10.4,10.33,10.33,26100.0,10.38,10.4,10.33,10.33,26100.0
2010-05-06 10:30:00,10.32,10.32,10.27,10.31,20100.0,10.32,10.32,10.27,10.31,20100.0
2010-05-06 10:40:00,10.31,10.31,10.22,10.25,24100.0,10.31,10.31,10.22,10.25,24100.0
2010-05-06 10:50:00,10.26,10.27,10.2,10.21,46700.0,10.26,10.27,10.2,10.21,46700.0
2010-05-06 11:00:00,10.2,10.2,10.16,10.18,18500.0,10.2,10.2,10.16,10.18,18500.0
2010-05-06 11:10:00,10.17,10.17,10.06,10.09,57000.0,10.17,10.17,10.06,10.09,57000.0
2010-05-06 11:20:00,10.09,10.13,10.09,10.11,35600.0,10.09,10.13,10.09,10.11,35600.0
2010-05-06 11:30:00,10.11,10.12,10.04,10.07,34700.0,10.11,10.12,10.04,10.07,34700.0
2010-05-06 11:40:00,10.07,10.09,10.04,10.05,22300.0,10.07,10.09,10.04,10.05,22300.0
2010-05-06 11:50:00,10.04,10.09,10.04,10.08,25200.0,10.04,10.09,10.04,10.08,25200.0
2010-05-06 12:00:00,10.09,10.13,10.08,10.09,32200.0,10.09,10.13,10.08,10.09,32200.0
2010-05-06 12:10:00,10.09,10.16,10.09,10.13,16100.0,10.09,10.16,10.09,10.13,16100.0
2010-05-06 12:20:00,10.14,10.15,10.1,10.11,17500.0,10.14,10.15,10.1,10.11,17500.0
2010-05-06 12:30:00,10.12,10.14,10.07,10.08,20200.0,10.12,10.14,10.07,10.08,20200.0
2010-05-06 12:40:00,10.08,10.09,10.05,10.05,21800.0,10.08,10.09,10.05,10.05,21800.0
2010-05-06 12:50:00,10.05,10.1,10.04,10.07,31500.0,10.05,10.1,10.04,10.07,31500.0
2010-05-06 13:00:00,10.07,10.09,10.03,10.03,21600.0,10.07,10.09,10.03,10.03,21600.0
2010-05-06 13:10:00,10.03,10.05,10.01,10.02,29600.0,10.03,10.05,10.01,10.02,29600.0
2010-05-06 13:20:00,10.02,10.02,9.96,10.01,48500.0,10.02,10.02,9.96,10.01,48500.0
2010-05-06 13:30:00,10.02,10.02,10.0,10.01,44500.0,10.02,10.02,10.0,10.01,44500.0
2010-05-06 13:40:00,10.0,10.08,9.95,10.05,121900.0,10.0,10.08,9.95,10.05,121900.0
2010-05-06 13:50:00,10.06,10.08,10.02,10.03,29200.0,10.06,10.08,10.02,10.03,29200.0
2010-05-06 14:00:00,10.03,10.05,9.93,9.93,39300.0,10.03,10.05,9.93,9.93,39300.0
2010-05-06 14:10:00,9.93,9.94,9.87,9.91,95600.0,9.93,9.94,9.87,9.91,95600.0
2010-05-06 14:20:00,9.9,9.92,9.84,9.84,84300.0,9.9,9.92,9.84,9.84,84300.0
2010-05-06 14:30:00,9.85,9.86,9.67,9.68,105800.0,9.85,9.86,9.67,9.68,105800.0
2010-05-06 14:40:00,9.67,9.72,9.27,9.67,201700.0,9.67,9.72,9.27,9.67,201700.0
2010-05-06 14:50:00,9.66,10.01,9.63,9.69,115100.0,9.66,10.01,9.63,9.69,115100.0
2010-05-06 15:00:00,9.68,10.04,9.63,9.95,81000.0,9.68,10.04,9.63,9.95,81000.0
2010-05-06 15:10:00,9.94,9.96,9.85,9.85,89500.0,9.94,9.96,9.85,9.85,89500.0
2010-05-06 15:20:00,9.85,9.85,9.71,9.82,103900.0,9.85,9.85,9.71,9.82,103900.0
2010-05-06 15:30:00,9.82,9.89,9.8,9.86,95500.0,9.82,9.89,9.8,9.86,95500.0
2010-05-06 15:40:00,9.87,10.0,9.84,9.99,86100.0,9.87,10.0,9.84,9.99,86100.0
2010-05-06 15:50:00,10.0,10.0,9.82,9.83,174700.0,10.0,10.0,9.82,9.83,174700.0
2010-05-07 09:30:00,9.8,9.92,9.71,9.9,38600.0,9.8,9.92,9.71,9.9,38600.0
2010-05-07 09:40:00,9.91,9.99,9.84,9.86,87300.0,9.91,9.99,9.84,9.86,87300.0
2010-05-07 09:50:00,9.87,9.93,9.83,9.88,79900.0,9.87,9.93,9.83,9.88,79900.0
2010-05-07 10:00:00,9.88,9.89,9.67,9.68,164900.0,9.88,9.89,9.67,9.68,164900.0
2010-05-07 10:10:00,9.67,9.67,9.5,9.52,146900.0,9.67,9.67,9.5,9.52,146900.0
2010-05-07 10:20:00,9.51,9.51,9.34,9.43,136900.0,9.51,9.51,9.34,9.43,136900.0
2010-05-07 10:30:00,9.44,9.65,9.44,9.6,125600.0,9.44,9.65,9.44,9.6,125600.0
2010-05-07 10:40:00,9.59,9.64,9.5,9.57,43500.0,9.59,9.64,9.5,9.57,43500.0
2010-05-07 10:50:00,9.58,9.65,9.55,9.6,61600.0,9.58,9.65,9.55,9.6,61600.0
2010-05-07 11:00:00,9.59,9.7,9.59,9.7,49900.0,9.59,9.7,9.59,9.7,49900.0
2010-05-07 11:10:00,9.7,9.83,9.69,9.72,43300.0,9.7,9.83,9.69,9.72,43300.0
2010-05-07 11:20:00,9.72,9.77,9.69,9.74,86000.0,9.72,9.77,9.69,9.74,86000.0
2010-05-07 11:30:00,9.73,9.8,9.69,9.75,100400.0,9.73,9.8,9.69,9.75,100400.0
2010-05-07 11:40:00,9.75,9.82,9.74,9.8,56800.0,9.75,9.82,9.74,9.8,56800.0
2010-05-07 11:50:00,9.81,9.82,9.76,9.81,35000.0,9.81,9.82,9.76,9.81,35000.0
2010-05-07 12:00:00,9.78,9.85,9.75,9.85,30400.0,9.78,9.85,9.75,9.85,30400.0
2010-05-07 12:10:00,9.85,9.92,9.83,9.9,92700.0,9.85,9.92,9.83,9.9,92700.0
2010-05-07 12:20:00,9.9,9.9,9.76,9.82,97500.0,9.9,9.9,9.76,9.82,97500.0
2010-05-07 12:30:00,9.82,9.89,9.79,9.85,140100.0,9.82,9.89,9.79,9.85,140100.0
2010-05-07 12:40:00,9.85,9.9,9.83,9.86,67400.0,9.85,9.9,9.83,9.86,67400.0
2010-05-07 12:50:00,9.86,9.9,9.84,9.84,60500.0,9.86,9.9,9.84,9.84,60500.0
2010-05-07 13:00:00,9.84,9.88,9.82,9.82,61700.0,9.84,9.88,9.82,9.82,61700.0
2010-05-07 13:10:00,9.82,9.9,9.8,9.86,73800.0,9.82,9.9,9.8,9.86,73800.0
2010-05-07 13:20:00,9.85,9.86,9.82,9.82,33400.0,9.85,9.86,9.82,9.82,33400.0
2010-05-07 13:30:00,9.82,9.9,9.81,9.89,39400.0,9.82,9.9,9.81,9.89,39400.0
2010-05-07 13:40:00,9.89,9.96,9.89,9.94,53200.0,9.89,9.96,9.89,9.94,53200.0
2010-05-07 13:50:00,9.94,9.94,9.87,9.88,42900.0,9.94,9.94,9.87,9.88,42900.0
2010-05-07 14:00:00,9.88,9.91,9.85,9.87,74700.0,9.88,9.91,9.85,9.87,74700.0
2010-05-07 14:10:00,9.86,9.89,9.83,9.88,117800.0,9.86,9.89,9.83,9.88,117800.0
2010-05-07 14:20:00,9.87,9.89,9.78,9.79,82500.0,9.87,9.89,9.78,9.79,82500.0
2010-05-07 14:30:00,9.78,9.86,9.77,9.85,70100.0,9.78,9.86,9.77,9.85,70100.0
2010-05-07 14:40:00,9.83,9.86,9.79,9.79,40700.0,9.83,9.86,9.79,9.79,40700.0
2010-05-07 14:50:00,9.78,9.82,9.75,9.82,119400.0,9.78,9.82,9.75,9.82,119400.0
2010-05-07 15:00:00,9.82,9.83,9.77,9.78,136400.0,9.82,9.83,9.77,9.78,136400.0
2010-05-07 15:10:00,9.79,9.85,9.77,9.85,169600.0,9.79,9.85,9.77,9.85,169600.0
2010-05-07 15:20:00,9.85,9.85,9.77,9.8,102000.0,9.85,9.85,9.77,9.8,102000.0
2010-05-07 15:30:00,9.8,9.83,9.77,9.78,136700.0,9.8,9.83,9.77,9.78,136700.0
2010-05-07 15:40:00,9.79,9.86,9.78,9.86,148400.0,9.79,9.86,9.78,9.86,148400.0
2010-05-07 15:50:00,9.85,9.87,9.83,9.84,250500.0,9.85,9.87,9.83,9.84,250500.0
2010-05-10 09:30:00,10.47,11.03,10.3,10.61,190800.0,10.47,11.03,10.3,10.61,190800.0
2010-05-10 09:40:00,10.61,10.77,10.56,10.76,102000.0,10.61,10.77,10.56,10.76,102000.0
2010-05-10 09:50:00,10.77,10.77,10.69,10.76,91800.0,10.77,10.77,10.69,10.76,91800.0
2010-05-10 10:00:00,10.75,10.76,10.65,10.74,116000.0,10.75,10.76,10.65,10.74,116000.0
2010-05-10 10:10:00,10.74,10.77,10.64,10.64,74000.0,10.74,10.77,10.64,10.64,74000.0
2010-05-10 10:20:00,10.64,10.66,10.51,10.53,77100.0,10.64,10.66,10.51,10.53,77100.0
2010-05-10 10:30:00,10.53,10.6,10.53,10.59,68600.0,10.53,10.6,10.53,10.59,68600.0
2010-05-10 10:40:00,10.59,10.6,10.52,10.55,67600.0,10.59,10.6,10.52,10.55,67600.0
2010-05-10 10:50:00,10.55,10.57,10.51,10.52,63600.0,10.55,10.57,10.51,10.52,63600.0
2010-05-10 11:00:00,10.53,10.55,10.51,10.52,33800.0,10.53,10.55,10.51,10.52,33800.0
2010-05-10 11:10:00,10.5,10.55,10.5,10.54,16400.0,10.5,10.55,10.5,10.54,16400.0
2010-05-10 11:20:00,10.54,10.55,10.5,10.53,25500.0,10.54,10.55,10.5,10.53,25500.0
2010-05-10 11:30:00,10.52,10.54,10.51,10.53,24100.0,10.52,10.54,10.51,10.53,24100.0
2010-05-10 11:40:00,10.53,10.55,10.52,10.53,33700.0,10.53,10.55,10.52,10.53,33700.0
2010-05-10 11:50:00,10.54,10.55,10.54,10.55,18700.0,10.54,10.55,10.54,10.55,18700.0
2010-05-10 12:00:00,10.54,10.55,10.53,10.53,17700.0,10.54,10.55,10.53,10.53,17700.0
2010-05-10 12:10:00,10.54,10.54,10.53,10.53,2400.0,10.54,10.54,10.53,10.53,2400.0
2010-05-10 12:20:00,10.53,10.54,10.48,10.48,40800.0,10.53,10.54,10.48,10.48,40800.0
2010-05-10 12:30:00,10.48,10.53,10.48,10.52,39300.0,10.48,10.53,10.48,10.52,39300.0
2010-05-10 12:40:00,10.52,10.52,10.5,10.51,17700.0,10.52,10.52,10.5,10.51,17700.0
2010-05-10 12:50:00,10.51,10.51,10.49,10.51,13000.0,10.51,10.51,10.49,10.51,13000.0
2010-05-10 13:00:00,10.5,10.51,10.43,10.45,30200.0,10.5,10.51,10.43,10.45,30200.0
2010-05-10 13:10:00,10.46,10.47,10.4,10.41,40700.0,10.46,10.47,10.4,10.41,40700.0
2010-05-10 13:20:00,10.41,10.44,10.39,10.42,46700.0,10.41,10.44,10.39,10.42,46700.0
2010-05-10 13:30:00,10.42,10.44,10.4,10.41,24800.0,10.42,10.44,10.4,10.41,24800.0
2010-05-10 13:40:00,10.4,10.4,10.37,10.4,43300.0,10.4,10.4,10.37,10.4,43300.0
2010-05-10 13:50:00,10.39,10.4,10.35,10.37,36600.0,10.39,10.4,10.35,10.37,36600.0
2010-05-10 14:00:00,10.37,10.4,10.32,10.4,33600.0,10.37,10.4,10.32,10.4,33600.0
2010-05-10 14:10:00,10.39,10.42,10.38,10.41,22500.0,10.39,10.42,10.38,10.41,22500.0
2010-05-10 14:20:00,10.4,10.44,10.39,10.39,26100.0,10.4,10.44,10.39,10.39,26100.0
2010-05-10 14:30:00,10.39,10.42,10.39,10.41,19300.0,10.39,10.42,10.39,10.41,19300.0
2010-05-10 14:40:00,10.41,10.44,10.41,10.42,23900.0,10.41,10.44,10.41,10.42,23900.0
2010-05-10 14:50:00,10.43,10.45,10.43,10.45,11900.0,10.43,10.45,10.43,10.45,11900.0
2010-05-10 15:00:00,10.45,10.45,10.41,10.42,33600.0,10.45,10.45,10.41,10.42,33600.0
2010-05-10 15:10:00,10.42,10.45,10.4,10.42,51800.0,10.42,10.45,10.4,10.42,51800.0
2010-05-10 15:20:00,10.42,10.45,10.41,10.45,11700.0,10.42,10.45,10.41,10.45,11700.0
2010-05-10 15:30:00,10.45,10.45,10.42,10.45,52300.0,10.45,10.45,10.42,10.45,52300.0
2010-05-10 15:40:00,10.45,10.47,10.44,10.46,45400.0,10.45,10.47,10.44,10.46,45400.0
2010-05-10 15:50:00,10.47,10.54,10.47,10.54,134900.0,10.47,10.54,10.47,10.54,134900.0
2010-05-11 09:30:00,10.47,10.48,10.39,10.43,36300.0,10.47,10.48,10.39,10.43,36300.0
2010-05-11 09:40:00,10.42,10.49,10.41,10.46,24700.0,10.42,10.49,10.41,10.46,24700.0
2010-05-11 09:50:00,10.45,10.5,10.42,10.45,21500.0,10.45,10.5,10.42,10.45,21500.0
2010-05-11 10:00:00,10.45,10.45,10.39,10.4,15900.0,10.45,10.45,10.39,10.4,15900.0
2010-05-11 10:10:00,10.39,10.49,10.39,10.46,28800.0,10.39,10.49,10.39,10.46,28800.0
2010-05-11 10:20:00,10.46,10.5,10.46,10.48,16800.0,10.46,10.5,10.46,10.48,16800.0
2010-05-11 10:30:00,10.47,10.49,10.46,10.49,11300.0,10.47,10.49,10.46,10.49,11300.0
2010-05-11 10:40:00,10.49,10.51,10.49,10.5,16100.0,10.49,10.51,10.49,10.5,16100.0
2010-05-11 10:50:00,10.5,10.5,10.47,10.5,10000.0,10.5,10.5,10.47,10.5,10000.0
2010-05-11 11:00:00,10.5,10.53,10.49,10.52,14600.0,10.5,10.53,10.49,10.52,14600.0
2010-05-11 11:10:00,10.52,10.53,10.51,10.53,27200.0,10.52,10.53,10.51,10.53,27200.0
2010-05-11 11:20:00,10.53,10.54,10.52,10.54,7000.0,10.53,10.54,10.52,10.54,7000.0
2010-05-11 11:30:00,10.53,10.58,10.53,10.57,13000.0,10.53,10.58,10.53,10.57,13000.0
2010-05-11 11:40:00,10.56,10.58,10.55,10.55,6700.0,10.56,10.58,10.55,10.55,6700.0
2010-05-11 11:50:00,10.55,10.58,10.54,10.58,9800.0,10.55,10.58,10.54,10.58,9800.0
2010-05-11 12:00:00,10.58,10.64,10.57,10.63,95900.0,10.58,10.64,10.57,10.63,95900.0
2010-05-11 12:10:00,10.63,10.67,10.63,10.66,49000.0,10.63,10.67,10.63,10.66,49000.0
2010-05-11 12:20:00,10.66,10.68,10.65,10.65,21200.0,10.66,10.68,10.65,10.65,21200.0
2010-05-11 12:30:00,10.64,10.65,10.6,10.62,19000.0,10.64,10.65,10.6,10.62,19000.0
2010-05-11 12:40:00,10.62,10.68,10.62,10.68,25300.0,10.62,10.68,10.62,10.68,25300.0
2010-05-11 12:50:00,10.67,10.68,10.67,10.68,4100.0,10.67,10.68,10.67,10.68,4100.0
2010-05-11 13:00:00,10.68,10.68,10.67,10.68,10700.0,10.68,10.68,10.67,10.68,10700.0
2010-05-11 13:10:00,10.67,10.73,10.67,10.72,75300.0,10.67,10.73,10.67,10.72,75300.0
2010-05-11 13:20:00,10.72,10.74,10.72,10.74,11100.0,10.72,10.74,10.72,10.74,11100.0
2010-05-11 13:30:00,10.73,10.77,10.73,10.77,26800.0,10.73,10.77,10.73,10.77,26800.0
2010-05-11 13:40:00,10.76,10.81,10.76,10.79,36700.0,10.76,10.81,10.76,10.79,36700.0
2010-05-11 13:50:00,10.79,10.82,10.78,10.81,33700.0,10.79,10.82,10.78,10.81,33700.0
2010-05-11 14:00:00,10.81,10.86,10.81,10.82,42300.0,10.81,10.86,10.81,10.82,42300.0
2010-05-11 14:10:00,10.82,10.82,10.71,10.72,102100.0,10.82,10.82,10.71,10.72,102100.0
2010-05-11 14:20:00,10.72,10.77,10.7,10.7,78200.0,10.72,10.77,10.7,10.7,78200.0
2010-05-11 14:30:00,10.7,10.7,10.62,10.66,53500.0,10.7,10.7,10.62,10.66,53500.0
2010-05-11 14:40:00,10.66,10.66,10.63,10.65,36400.0,10.66,10.66,10.63,10.65,36400.0
2010-05-11 14:50:00,10.64,10.65,10.6,10.63,42000.0,10.64,10.65,10.6,10.63,42000.0
2010-05-11 15:00:00,10.62,10.65,10.57,10.64,35600.0,10.62,10.65,10.57,10.64,35600.0
2010-05-11 15:10:00,10.63,10.66,10.61,10.61,45000.0,10.63,10.66,10.61,10.61,45000.0
2010-05-11 15:20:00,10.6,10.65,10.6,10.65,45800.0,10.6,10.65,10.6,10.65,45800.0
2010-05-11 15:30:00,10.65,10.68,10.63,10.67,54200.0,10.65,10.68,10.63,10.67,54200.0
2010-05-11 15:40:00,10.66,10.67,10.64,10.66,43100.0,10.66,10.67,10.64,10.66,43100.0
2010-05-11 15:50:00,10.66,10.68,10.63,10.66,119300.0,10.66,10.68,10.63,10.66,119300.0
2010-05-12 09:30:00,10.74,10.78,10.64,10.76,38700.0,10.74,10.78,10.64,10.76,38700.0
2010-05-12 09:40:00,10.77,10.82,10.75,10.76,23200.0,10.77,10.82,10.75,10.76,23200.0
2010-05-12 09:50:00,10.76,10.76,10.71,10.76,59400.0,10.76,10.76,10.71,10.76,59400.0
2010-05-12 10:00:00,10.77,10.83,10.74,10.83,34800.0,10.77,10.83,10.74,10.83,34800.0
2010-05-12 10:10:00,10.83,10.86,10.83,10.84,52100.0,10.83,10.86,10.83,10.84,52100.0
2010-05-12 10:20:00,10.85,10.89,10.84,10.88,32100.0,10.85,10.89,10.84,10.88,32100.0
2010-05-12 10:30:00,10.89,10.96,10.88,10.9,70100.0,10.89,10.96,10.88,10.9,70100.0
2010-05-12 10:40:00,10.9,10.94,10.9,10.93,29200.0,10.9,10.94,10.9,10.93,29200.0
2010-05-12 10:50:00,10.93,10.97,10.91,10.96,28500.0,10.93,10.97,10.91,10.96,28500.0
2010-05-12 11:00:00,10.96,11.01,10.95,10.98,57400.0,10.96,11.01,10.95,10.98,57400.0
2010-05-12 11:10:00,10.98,10.98,10.92,10.95,20600.0,10.98,10.98,10.92,10.95,20600.0
2010-05-12 11:20:00,10.95,10.96,10.91,10.91,33100.0,10.95,10.96,10.91,10.91,33100.0
2010-05-12 11:30:00,10.91,10.94,10.91,10.94,25200.0,10.91,10.94,10.91,10.94,25200.0
2010-05-12 11:40:00,10.94,10.97,10.94,10.96,21400.0,10.94,10.97,10.94,10.96,21400.0
2010-05-12 11:50:00,10.95,11.0,10.95,11.0,28800.0,10.95,11.0,10.95,11.0,28800.0
2010-05-12 12:00:00,10.99,11.0,10.97,11.0,35000.0,10.99,11.0,10.97,11.0,35000.0
2010-05-12 12:10:00,11.01,11.06,11.0,11.04,45800.0,11.01,11.06,11.0,11.04,45800.0
2010-05-12 12:20:00,11.03,11.04,11.0,11.03,37100.0,11.03,11.04,11.0,11.03,37100.0
2010-05-12 12:30:00,11.03,11.04,11.02,11.04,24600.0,11.03,11.04,11.02,11.04,24600.0
2010-05-12 12:40:00,11.04,11.05,11.02,11.02,29400.0,11.04,11.05,11.02,11.02,29400.0
2010-05-12 12:50:00,11.02,11.06,10.99,11.04,53400.0,11.02,11.06,10.99,11.04,53400.0
2010-05-12 13:00:00,11.03,11.08,11.02,11.05,29400.0,11.03,11.08,11.02,11.05,29400.0
2010-05-12 13:10:00,11.05,11.09,11.04,11.09,19900.0,11.05,11.09,11.04,11.09,19900.0
2010-05-12 13:20:00,11.08,11.11,11.06,11.1,37400.0,11.08,11.11,11.06,11.1,37400.0
2010-05-12 13:30:00,11.11,11.12,11.09,11.1,19400.0,11.11,11.12,11.09,11.1,19400.0
2010-05-12 13:40:00,11.1,11.15,11.09,11.14,41200.0,11.1,11.15,11.09,11.14,41200.0
2010-05-12 13:50:00,11.13,11.21,11.13,11.18,60100.0,11.13,11.21,11.13,11.18,60100.0
2010-05-12 14:00:00,11.17,11.19,11.15,11.18,32100.0,11.17,11.19,11.15,11.18,32100.0
2010-05-12 14:10:00,11.18,11.25,11.17,11.23,82300.0,11.18,11.25,11.17,11.23,82300.0
2010-05-12 14:20:00,11.23,11.25,11.22,11.24,48400.0,11.23,11.25,11.22,11.24,48400.0
2010-05-12 14:30:00,11.24,11.3,11.24,11.27,47900.0,11.24,11.3,11.24,11.27,47900.0
2010-05-12 14:40:00,11.27,11.27,11.23,11.25,40300.0,11.27,11.27,11.23,11.25,40300.0
2010-05-12 14:50:00,11.26,11.26,11.21,11.21,22200.0,11.26,11.26,11.21,11.21,22200.0
2010-05-12 15:00:00,11.22,11.22,11.14,11.19,75600.0,11.22,11.22,11.14,11.19,75600.0
2010-05-12 15:10:00,11.18,11.19,11.16,11.17,44300.0,11.18,11.19,11.16,11.17,44300.0
2010-05-12 15:20:00,11.17,11.18,11.14,11.14,77300.0,11.17,11.18,11.14,11.14,77300.0
2010-05-12 15:30:00,11.15,11.15,11.12,11.12,52500.0,11.15,11.15,11.12,11.12,52500.0
2010-05-12 15:40:00,11.13,11.13,11.04,11.05,326100.0,11.13,11.13,11.04,11.05,326100.0
2010-05-12 15:50:00,11.06,11.08,11.02,11.02,247900.0,11.06,11.08,11.02,11.02,247900.0
2010-05-13 09:30:00,11.11,11.22,11.01,11.21,39900.0,11.11,11.22,11.01,11.21,39900.0
2010-05-13 09:40:00,11.21,11.35,11.19,11.35,58500.0,11.21,11.35,11.19,11.35,58500.0
2010-05-13 09:50:00,11.35,11.35,11.31,11.33,37100.0,11.35,11.35,11.31,11.33,37100.0
2010-05-13 10:00:00,11.32,11.34,11.27,11.34,28400.0,11.32,11.34,11.27,11.34,28400.0
2010-05-13 10:10:00,11.34,11.39,11.32,11.39,32700.0,11.34,11.39,11.32,11.39,32700.0
2010-05-13 10:20:00,11.39,11.4,11.37,11.37,36200.0,11.39,11.4,11.37,11.37,36200.0
2010-05-13 10:30:00,11.37,11.42,11.36,11.4,38300.0,11.37,11.42,11.36,11.4,38300.0
2010-05-13 10:40:00,11.41,11.44,11.41,11.43,20800.0,11.41,11.44,11.41,11.43,20800.0
2010-05-13 10:50:00,11.43,11.43,11.36,11.37,30600.0,11.43,11.43,11.36,11.37,30600.0
2010-05-13 11:00:00,11.36,11.36,11.3,11.32,25500.0,11.36,11.36,11.3,11.32,25500.0
2010-05-13 11:10:00,11.32,11.35,11.32,11.33,16200.0,11.32,11.35,11.32,11.33,16200.0
2010-05-13 11:20:00,11.33,11.35,11.31,11.31,22000.0,11.33,11.35,11.31,11.31,22000.0
2010-05-13 11:30:00,11.31,11.31,11.23,11.23,40400.0,11.31,11.31,11.23,11.23,40400.0
2010-05-13 11:40:00,11.23,11.24,11.22,11.23,85800.0,11.23,11.24,11.22,11.23,85800.0
2010-05-13 11:50:00,11.23,11.26,11.21,11.22,37600.0,11.23,11.26,11.21,11.22,37600.0
2010-05-13 12:00:00,11.22,11.23,11.21,11.22,8100.0,11.22,11.23,11.21,11.22,8100.0
2010-05-13 12:10:00,11.23,11.23,11.2,11.22,33900.0,11.23,11.23,11.2,11.22,33900.0
2010-05-13 12:20:00,11.22,11.28,11.21,11.27,24500.0,11.22,11.28,11.21,11.27,24500.0
2010-05-13 12:30:00,11.27,11.27,11.25,11.26,4500.0,11.27,11.27,11.25,11.26,4500.0
2010-05-13 12:40:00,11.26,11.27,11.25,11.25,27100.0,11.26,11.27,11.25,11.25,27100.0
2010-05-13 12:50:00,11.25,11.26,11.24,11.26,12100.0,11.25,11.26,11.24,11.26,12100.0
2010-05-13 13:00:00,11.26,11.27,11.25,11.26,5900.0,11.26,11.27,11.25,11.26,5900.0
2010-05-13 13:10:00,11.26,11.32,11.25,11.29,89500.0,11.26,11.32,11.25,11.29,89500.0
2010-05-13 13:20:00,11.29,11.29,11.26,11.27,10100.0,11.29,11.29,11.26,11.27,10100.0
2010-05-13 13:30:00,11.27,11.29,11.26,11.27,65100.0,11.27,11.29,11.26,11.27,65100.0
2010-05-13 13:40:00,11.26,11.28,11.26,11.28,35100.0,11.26,11.28,11.26,11.28,35100.0
2010-05-13 13:50:00,11.28,11.31,11.28,11.3,32300.0,11.28,11.31,11.28,11.3,32300.0
2010-05-13 14:00:00,11.3,11.31,11.3,11.31,22300.0,11.3,11.31,11.3,11.31,22300.0
2010-05-13 14:10:00,11.3,11.31,11.3,11.3,14300.0,11.3,11.31,11.3,11.3,14300.0
2010-05-13 14:20:00,11.3,11.31,11.25,11.25,24000.0,11.3,11.31,11.25,11.25,24000.0
2010-05-13 14:30:00,11.26,11.26,11.25,11.26,19300.0,11.26,11.26,11.25,11.26,19300.0
2010-05-13 14:40:00,11.26,11.26,11.22,11.23,41200.0,11.26,11.26,11.22,11.23,41200.0
2010-05-13 14:50:00,11.23,11.23,11.17,11.19,42500.0,11.23,11.23,11.17,11.19,42500.0
2010-05-13 15:00:00,11.19,11.2,11.17,11.19,57600.0,11.19,11.2,11.17,11.19,57600.0
2010-05-13 15:10:00,11.19,11.2,11.15,11.16,64800.0,11.19,11.2,11.15,11.16,64800.0
2010-05-13 15:20:00,11.16,11.2,11.15,11.17,67300.0,11.16,11.2,11.15,11.17,67300.0
2010-05-13 15:30:00,11.18,11.21,11.17,11.19,151100.0,11.18,11.21,11.17,11.19,151100.0
2010-05-13 15:40:00,11.19,11.23,11.17,11.21,162900.0,11.19,11.23,11.17,11.21,162900.0
2010-05-13 15:50:00,11.22,11.24,11.19,11.23,275800.0,11.22,11.24,11.19,11.23,275800.0
2010-05-14 09:30:00,11.0,11.07,10.82,10.84,133200.0,11.0,11.07,10.82,10.84,133200.0
2010-05-14 09:40:00,10.83,10.84,10.71,10.74,224700.0,10.83,10.84,10.71,10.74,224700.0
2010-05-14 09:50:00,10.74,10.76,10.72,10.73,84700.0,10.74,10.76,10.72,10.73,84700.0
2010-05-14 10:00:00,10.73,10.75,10.64,10.69,176000.0,10.73,10.75,10.64,10.69,176000.0
2010-05-14 10:10:00,10.68,10.75,10.68,10.72,134900.0,10.68,10.75,10.68,10.72,134900.0
2010-05-14 10:20:00,10.72,10.76,10.7,10.73,107600.0,10.72,10.76,10.7,10.73,107600.0
2010-05-14 10:30:00,10.73,10.73,10.68,10.68,46500.0,10.73,10.73,10.68,10.68,46500.0
2010-05-14 10:40:00,10.68,10.72,10.66,10.72,54700.0,10.68,10.72,10.66,10.72,54700.0
2010-05-14 10:50:00,10.72,10.75,10.7,10.74,111200.0,10.72,10.75,10.7,10.74,111200.0
2010-05-14 11:00:00,10.74,10.78,10.74,10.76,117400.0,10.74,10.78,10.74,10.76,117400.0
2010-05-14 11:10:00,10.76,10.84,10.76,10.82,135600.0,10.76,10.84,10.76,10.82,135600.0
2010-05-14 11:20:00,10.82,10.84,10.8,10.81,108200.0,10.82,10.84,10.8,10.81,108200.0
2010-05-14 11:30:00,10.81,10.83,10.79,10.81,56200.0,10.81,10.83,10.79,10.81,56200.0
2010-05-14 11:40:00,10.81,10.83,10.75,10.76,173300.0,10.81,10.83,10.75,10.76,173300.0
2010-05-14 11:50:00,10.75,10.78,10.75,10.77,45400.0,10.75,10.78,10.75,10.77,45400.0
2010-05-14 12:00:00,10.77,10.79,10.74,10.77,81100.0,10.77,10.79,10.74,10.77,81100.0
2010-05-14 12:10:00,10.78,10.83,10.77,10.8,19400.0,10.78,10.83,10.77,10.8,19400.0
2010-05-14 12:20:00,10.81,10.85,10.78,10.82,23000.0,10.81,10.85,10.78,10.82,23000.0
2010-05-14 12:30:00,10.82,10.86,10.82,10.84,15100.0,10.82,10.86,10.82,10.84,15100.0
2010-05-14 12:40:00,10.84,10.85,10.83,10.83,33300.0,10.84,10.85,10.83,10.83,33300.0
2010-05-14 12:50:00,10.83,10.87,10.81,10.87,32800.0,10.83,10.87,10.81,10.87,32800.0
2010-05-14 13:00:00,10.87,10.88,10.82,10.83,18900.0,10.87,10.88,10.82,10.83,18900.0
2010-05-14 13:10:00,10.84,10.87,10.84,10.86,46600.0,10.84,10.87,10.84,10.86,46600.0
2010-05-14 13:20:00,10.86,10.92,10.86,10.92,42800.0,10.86,10.92,10.86,10.92,42800.0
2010-05-14 13:30:00,10.91,10.99,10.91,10.96,103300.0,10.91,10.99,10.91,10.96,103300.0
2010-05-14 13:40:00,10.97,10.97,10.96,10.97,21500.0,10.97,10.97,10.96,10.97,21500.0
2010-05-14 13:50:00,10.96,11.01,10.96,11.0,64900.0,10.96,11.01,10.96,11.0,64900.0
2010-05-14 14:00:00,11.0,11.01,10.98,10.99,39000.0,11.0,11.01,10.98,10.99,39000.0
2010-05-14 14:10:00,11.0,11.0,10.9,10.92,111500.0,11.0,11.0,10.9,10.92,111500.0
2010-05-14 14:20:00,10.93,10.95,10.91,10.94,42200.0,10.93,10.95,10.91,10.94,42200.0
2010-05-14 14:30:00,10.95,11.02,10.94,11.02,66000.0,10.95,11.02,10.94,11.02,66000.0
2010-05-14 14:40:00,11.01,11.02,11.0,11.02,23200.0,11.01,11.02,11.0,11.02,23200.0
2010-05-14 14:50:00,11.01,11.08,11.01,11.07,135000.0,11.01,11.08,11.01,11.07,135000.0
2010-05-14 15:00:00,11.07,11.07,10.99,10.99,44700.0,11.07,11.07,10.99,10.99,44700.0
2010-05-14 15:10:00,11.0,11.01,10.99,11.0,39700.0,11.0,11.01,10.99,11.0,39700.0
2010-05-14 15:20:00,11.0,11.02,10.96,11.0,101600.0,11.0,11.02,10.96,11.0,101600.0
2010-05-14 15:30:00,11.0,11.02,10.98,11.0,106900.0,11.0,11.02,10.98,11.0,106900.0
2010-05-14 15:40:00,11.01,11.08,11.01,11.03,141900.0,11.01,11.08,11.01,11.03,141900.0
2010-05-14 15:50:00,11.03,11.09,11.02,11.08,190500.0,11.03,11.09,11.02,11.08,190500.0
2010-05-17 09:30:00,11.17,11.2,11.09,11.19,115300.0,11.17,11.2,11.09,11.19,115300.0
2010-05-17 09:40:00,11.2,11.25,11.18,11.24,72000.0,11.2,11.25,11.18,11.24,72000.0
2010-05-17 09:50:00,11.24,11.25,11.22,11.23,54600.0,11.24,11.25,11.22,11.23,54600.0
2010-05-17 10:00:00,11.23,11.23,11.16,11.22,62200.0,11.23,11.23,11.16,11.22,62200.0
2010-05-17 10:10:00,11.21,11.23,11.2,11.22,74800.0,11.21,11.23,11.2,11.22,74800.0
2010-05-17 10:20:00,11.21,11.22,11.2,11.22,57800.0,11.21,11.22,11.2,11.22,57800.0
2010-05-17 10:30:00,11.22,11.22,11.18,11.19,86900.0,11.22,11.22,11.18,11.19,86900.0
2010-05-17 10:40:00,11.18,11.2,11.15,11.15,48400.0,11.18,11.2,11.15,11.15,48400.0
2010-05-17 10:50:00,11.15,11.17,11.1,11.1,86600.0,11.15,11.17,11.1,11.1,86600.0
2010-05-17 11:00:00,11.1,11.14,11.05,11.09,47200.0,11.1,11.14,11.05,11.09,47200.0
2010-05-17 11:10:00,11.1,11.1,11.03,11.05,72300.0,11.1,11.1,11.03,11.05,72300.0
2010-05-17 11:20:00,11.04,11.09,10.99,11.02,84800.0,11.04,11.09,10.99,11.02,84800.0
2010-05-17 11:30:00,11.01,11.03,10.96,10.98,103900.0,11.01,11.03,10.96,10.98,103900.0
2010-05-17 11:40:00,10.99,11.02,10.99,11.01,53800.0,10.99,11.02,10.99,11.01,53800.0
2010-05-17 11:50:00,11.01,11.04,10.99,11.0,44600.0,11.01,11.04,10.99,11.0,44600.0
2010-05-17 12:00:00,10.99,10.99,10.82,10.82,109300.0,10.99,10.99,10.82,10.82,109300.0
2010-05-17 12:10:00,10.82,10.94,10.82,10.92,47100.0,10.82,10.94,10.82,10.92,47100.0
2010-05-17 12:20:00,10.92,10.95,10.91,10.92,24300.0,10.92,10.95,10.91,10.92,24300.0
2010-05-17 12:30:00,10.91,10.98,10.91,10.93,43800.0,10.91,10.98,10.91,10.93,43800.0
2010-05-17 12:40:00,10.94,10.95,10.91,10.91,20300.0,10.94,10.95,10.91,10.91,20300.0
2010-05-17 12:50:00,10.91,10.91,10.85,10.89,34900.0,10.91,10.91,10.85,10.89,34900.0
2010-05-17 13:00:00,10.89,10.95,10.88,10.93,67600.0,10.89,10.95,10.88,10.93,67600.0
2010-05-17 13:10:00,10.93,10.98,10.91,10.98,65300.0,10.93,10.98,10.91,10.98,65300.0
2010-05-17 13:20:00,10.97,10.99,10.94,10.95,37000.0,10.97,10.99,10.94,10.95,37000.0
2010-05-17 13:30:00,10.94,10.98,10.92,10.95,75700.0,10.94,10.98,10.92,10.95,75700.0
2010-05-17 13:40:00,10.95,11.03,10.95,11.03,59100.0,10.95,11.03,10.95,11.03,59100.0
2010-05-17 13:50:00,11.02,11.03,11.0,11.02,60700.0,11.02,11.03,11.0,11.02,60700.0
2010-05-17 14:00:00,11.02,11.03,11.0,11.02,61200.0,11.02,11.03,11.0,11.02,61200.0
2010-05-17 14:10:00,11.01,11.02,11.0,11.02,32100.0,11.01,11.02,11.0,11.02,32100.0
2010-05-17 14:20:00,11.02,11.03,11.01,11.02,49100.0,11.02,11.03,11.01,11.02,49100.0
2010-05-17 14:30:00,11.01,11.05,11.01,11.03,61500.0,11.01,11.05,11.01,11.03,61500.0
2010-05-17 14:40:00,11.02,11.08,11.02,11.05,54500.0,11.02,11.08,11.02,11.05,54500.0
2010-05-17 14:50:00,11.04,11.16,11.04,11.14,78900.0,11.04,11.16,11.04,11.14,78900.0
2010-05-17 15:00:00,11.15,11.22,11.09,11.13,93200.0,11.15,11.22,11.09,11.13,93200.0
2010-05-17 15:10:00,11.13,11.19,11.12,11.13,46200.0,11.13,11.19,11.12,11.13,46200.0
2010-05-17 15:20:00,11.13,11.15,11.11,11.14,49700.0,11.13,11.15,11.11,11.14,49700.0
2010-05-17 15:30:00,11.14,11.2,11.13,11.2,60300.0,11.14,11.2,11.13,11.2,60300.0
2010-05-17 15:40:00,11.2,11.23,11.16,11.22,119700.0,11.2,11.23,11.16,11.22,119700.0
2010-05-17 15:50:00,11.22,11.25,11.22,11.24,143900.0,11.22,11.25,11.22,11.24,143900.0
2010-05-18 09:30:00,11.37,11.42,11.32,11.36,113200.0,11.37,11.42,11.32,11.36,113200.0
2010-05-18 09:40:00,11.37,11.4,11.34,11.38,57900.0,11.37,11.4,11.34,11.38,57900.0
2010-05-18 09:50:00,11.37,11.44,11.36,11.42,109800.0,11.37,11.44,11.36,11.42,109800.0
2010-05-18 10:00:00,11.43,11.44,11.37,11.38,98400.0,11.43,11.44,11.37,11.38,98400.0
2010-05-18 10:10:00,11.38,11.44,11.35,11.44,37300.0,11.38,11.44,11.35,11.44,37300.0
2010-05-18 10:20:00,11.44,11.44,11.39,11.41,68700.0,11.44,11.44,11.39,11.41,68700.0
2010-05-18 10:30:00,11.41,11.43,11.35,11.43,61700.0,11.41,11.43,11.35,11.43,61700.0
2010-05-18 10:40:00,11.42,11.48,11.4,11.46,286300.0,11.42,11.48,11.4,11.46,286300.0
2010-05-18 10:50:00,11.46,11.6,11.46,11.57,291600.0,11.46,11.6,11.46,11.57,291600.0
2010-05-18 11:00:00,11.56,11.6,11.49,11.54,183600.0,11.56,11.6,11.49,11.54,183600.0
2010-05-18 11:10:00,11.54,11.55,11.5,11.53,75800.0,11.54,11.55,11.5,11.53,75800.0
2010-05-18 11:20:00,11.53,11.54,11.5,11.53,112700.0,11.53,11.54,11.5,11.53,112700.0
2010-05-18 11:30:00,11.53,11.53,11.25,11.52,199500.0,11.53,11.53,11.25,11.52,199500.0
2010-05-18 11:40:00,11.51,11.52,11.45,11.46,204700.0,11.51,11.52,11.45,11.46,204700.0
2010-05-18 11:50:00,11.45,11.48,11.41,11.45,62900.0,11.45,11.48,11.41,11.45,62900.0
2010-05-18 12:00:00,11.44,11.47,11.41,11.45,69800.0,11.44,11.47,11.41,11.45,69800.0
2010-05-18 12:10:00,11.45,11.46,11.44,11.46,58000.0,11.45,11.46,11.44,11.46,58000.0
2010-05-18 12:20:00,11.45,11.47,11.4,11.46,84100.0,11.45,11.47,11.4,11.46,84100.0
2010-05-18 12:30:00,11.46,11.53,11.45,11.47,167000.0,11.46,11.53,11.45,11.47,167000.0
2010-05-18 12:40:00,11.46,11.53,11.44,11.52,35500.0,11.46,11.53,11.44,11.52,35500.0
2010-05-18 12:50:00,11.53,11.53,11.44,11.44,101000.0,11.53,11.53,11.44,11.44,101000.0
2010-05-18 13:00:00,11.43,11.45,11.37,11.42,264800.0,11.43,11.45,11.37,11.42,264800.0
2010-05-18 13:10:00,11.41,11.44,11.39,11.4,151000.0,11.41,11.44,11.39,11.4,151000.0
2010-05-18 13:20:00,11.39,11.47,11.39,11.46,121500.0,11.39,11.47,11.39,11.46,121500.0
2010-05-18 13:30:00,11.46,11.47,11.42,11.43,57300.0,11.46,11.47,11.42,11.43,57300.0
2010-05-18 13:40:00,11.43,11.44,11.38,11.41,67200.0,11.43,11.44,11.38,11.41,67200.0
2010-05-18 13:50:00,11.41,11.45,11.39,11.4,36500.0,11.41,11.45,11.39,11.4,36500.0
2010-05-18 14:00:00,11.39,11.43,11.38,11.39,46900.0,11.39,11.43,11.38,11.39,46900.0
2010-05-18 14:10:00,11.39,11.42,11.37,11.38,92900.0,11.39,11.42,11.37,11.38,92900.0
2010-05-18 14:20:00,11.37,11.39,11.35,11.37,85900.0,11.37,11.39,11.35,11.37,85900.0
2010-05-18 14:30:00,11.36,11.36,11.23,11.24,75100.0,11.36,11.36,11.23,11.24,75100.0
2010-05-18 14:40:00,11.24,11.31,11.24,11.3,51600.0,11.24,11.31,11.24,11.3,51600.0
2010-05-18 14:50:00,11.29,11.29,11.19,11.24,113100.0,11.29,11.29,11.19,11.24,113100.0
2010-05-18 15:00:00,11.23,11.26,11.16,11.25,87900.0,11.23,11.26,11.16,11.25,87900.0
2010-05-18 15:10:00,11.25,11.34,11.22,11.26,150200.0,11.25,11.34,11.22,11.26,150200.0
2010-05-18 15:20:00,11.26,11.27,11.19,11.2,61400.0,11.26,11.27,11.19,11.2,61400.0
2010-05-18 15:30:00,11.2,11.24,11.19,11.21,144700.0,11.2,11.24,11.19,11.21,144700.0
2010-05-18 15:40:00,11.21,11.24,11.18,11.18,119000.0,11.21,11.24,11.18,11.18,119000.0
2010-05-18 15:50:00,11.18,11.23,11.16,11.19,165600.0,11.18,11.23,11.16,11.19,165600.0
2010-05-19 09:30:00,11.18,11.23,11.07,11.11,46100.0,11.18,11.23,11.07,11.11,46100.0
2010-05-19 09:40:00,11.11,11.17,11.11,11.13,84100.0,11.11,11.17,11.11,11.13,84100.0
2010-05-19 09:50:00,11.13,11.14,11.05,11.1,54800.0,11.13,11.14,11.05,11.1,54800.0
2010-05-19 10:00:00,11.11,11.11,11.03,11.08,65800.0,11.11,11.11,11.03,11.08,65800.0
2010-05-19 10:10:00,11.08,11.09,10.97,10.98,48400.0,11.08,11.09,10.97,10.98,48400.0
2010-05-19 10:20:00,10.98,11.04,10.92,11.04,97100.0,10.98,11.04,10.92,11.04,97100.0
2010-05-19 10:30:00,11.03,11.05,10.97,11.04,61200.0,11.03,11.05,10.97,11.04,61200.0
2010-05-19 10:40:00,11.04,11.1,11.01,11.03,41700.0,11.04,11.1,11.01,11.03,41700.0
2010-05-19 10:50:00,11.04,11.08,10.99,11.08,41800.0,11.04,11.08,10.99,11.08,41800.0
2010-05-19 11:00:00,11.07,11.09,11.05,11.07,40000.0,11.07,11.09,11.05,11.07,40000.0
2010-05-19 11:10:00,11.08,11.08,11.0,11.02,62400.0,11.08,11.08,11.0,11.02,62400.0
2010-05-19 11:20:00,11.01,11.02,10.97,10.97,42000.0,11.01,11.02,10.97,10.97,42000.0
2010-05-19 11:30:00,10.98,11.01,10.93,10.93,68600.0,10.98,11.01,10.93,10.93,68600.0
2010-05-19 11:40:00,10.93,10.95,10.86,10.88,90800.0,10.93,10.95,10.86,10.88,90800.0
2010-05-19 11:50:00,10.89,10.97,10.89,10.97,33100.0,10.89,10.97,10.89,10.97,33100.0
2010-05-19 12:00:00,10.96,11.04,10.95,10.98,56400.0,10.96,11.04,10.95,10.98,56400.0
2010-05-19 12:10:00,10.98,11.0,10.94,10.96,21900.0,10.98,11.0,10.94,10.96,21900.0
2010-05-19 12:20:00,10.96,11.09,10.95,11.05,51500.0,10.96,11.09,10.95,11.05,51500.0
2010-05-19 12:30:00,11.05,11.07,11.01,11.05,39400.0,11.05,11.07,11.01,11.05,39400.0
2010-05-19 12:40:00,11.05,11.05,11.01,11.01,29900.0,11.05,11.05,11.01,11.01,29900.0
2010-05-19 12:50:00,11.0,11.1,11.0,11.1,78000.0,11.0,11.1,11.0,11.1,78000.0
2010-05-19 13:00:00,11.09,11.16,11.0,11.09,160100.0,11.09,11.16,11.0,11.09,160100.0
2010-05-19 13:10:00,11.09,11.1,11.03,11.09,46300.0,11.09,11.1,11.03,11.09,46300.0
2010-05-19 13:20:00,11.09,11.15,11.06,11.06,90500.0,11.09,11.15,11.06,11.06,90500.0
2010-05-19 13:30:00,11.06,11.08,11.01,11.07,53100.0,11.06,11.08,11.01,11.07,53100.0
2010-05-19 13:40:00,11.08,11.15,11.07,11.15,40600.0,11.08,11.15,11.07,11.15,40600.0
2010-05-19 13:50:00,11.14,11.14,11.01,11.05,41500.0,11.14,11.14,11.01,11.05,41500.0
2010-05-19 14:00:00,11.05,11.14,11.05,11.06,38200.0,11.05,11.14,11.05,11.06,38200.0
2010-05-19 14:10:00,11.05,11.07,11.01,11.01,17600.0,11.05,11.07,11.01,11.01,17600.0
2010-05-19 14:20:00,11.02,11.03,10.96,10.98,81500.0,11.02,11.03,10.96,10.98,81500.0
2010-05-19 14:30:00,10.99,11.01,10.95,10.98,60300.0,10.99,11.01,10.95,10.98,60300.0
2010-05-19 14:40:00,10.98,11.05,10.97,11.05,43600.0,10.98,11.05,10.97,11.05,43600.0
2010-05-19 14:50:00,11.06,11.07,11.0,11.03,49400.0,11.06,11.07,11.0,11.03,49400.0
2010-05-19 15:00:00,11.03,11.05,10.95,10.95,45400.0,11.03,11.05,10.95,10.95,45400.0
2010-05-19 15:10:00,10.96,11.02,10.95,11.01,66300.0,10.96,11.02,10.95,11.01,66300.0
2010-05-19 15:20:00,11.01,11.04,10.96,11.04,69300.0,11.01,11.04,10.96,11.04,69300.0
2010-05-19 15:30:00,11.04,11.08,11.01,11.06,117900.0,11.04,11.08,11.01,11.06,117900.0
2010-05-19 15:40:00,11.07,11.09,11.03,11.08,134700.0,11.07,11.09,11.03,11.08,134700.0
2010-05-19 15:50:00,11.08,11.09,11.0,11.0,163100.0,11.08,11.09,11.0,11.0,163100.0
2010-05-20 09:30:00,10.9,10.95,10.77,10.81,44300.0,10.9,10.95,10.77,10.81,44300.0
2010-05-20 09:40:00,10.81,10.85,10.78,10.85,34500.0,10.81,10.85,10.78,10.85,34500.0
2010-05-20 09:50:00,10.84,10.87,10.82,10.83,21600.0,10.84,10.87,10.82,10.83,21600.0
2010-05-20 10:00:00,10.83,10.94,10.81,10.89,40400.0,10.83,10.94,10.81,10.89,40400.0
2010-05-20 10:10:00,10.89,10.9,10.76,10.83,50900.0,10.89,10.9,10.76,10.83,50900.0
2010-05-20 10:20:00,10.83,10.83,10.71,10.76,60900.0,10.83,10.83,10.71,10.76,60900.0
2010-05-20 10:30:00,10.76,10.84,10.75,10.81,46500.0,10.76,10.84,10.75,10.81,46500.0
2010-05-20 10:40:00,10.8,10.8,10.73,10.73,66600.0,10.8,10.8,10.73,10.73,66600.0
2010-05-20 10:50:00,10.73,10.82,10.72,10.75,64300.0,10.73,10.82,10.72,10.75,64300.0
2010-05-20 11:00:00,10.76,10.82,10.75,10.81,48400.0,10.76,10.82,10.75,10.81,48400.0
2010-05-20 11:10:00,10.81,10.82,10.73,10.74,47500.0,10.81,10.82,10.73,10.74,47500.0
2010-05-20 11:20:00,10.74,10.81,10.71,10.79,76300.0,10.74,10.81,10.71,10.79,76300.0
2010-05-20 11:30:00,10.79,10.84,10.76,10.82,92900.0,10.79,10.84,10.76,10.82,92900.0
2010-05-20 11:40:00,10.81,10.81,10.73,10.74,23100.0,10.81,10.81,10.73,10.74,23100.0
2010-05-20 11:50:00,10.74,10.75,10.71,10.71,26600.0,10.74,10.75,10.71,10.71,26600.0
2010-05-20 12:00:00,10.71,10.74,10.69,10.74,43900.0,10.71,10.74,10.69,10.74,43900.0
2010-05-20 12:10:00,10.73,10.73,10.65,10.68,87900.0,10.73,10.73,10.65,10.68,87900.0
2010-05-20 12:20:00,10.67,10.73,10.66,10.7,91400.0,10.67,10.73,10.66,10.7,91400.0
2010-05-20 12:30:00,10.7,10.72,10.63,10.65,66500.0,10.7,10.72,10.63,10.65,66500.0
2010-05-20 12:40:00,10.64,10.68,10.63,10.63,69800.0,10.64,10.68,10.63,10.63,69800.0
2010-05-20 12:50:00,10.63,10.64,10.54,10.56,125900.0,10.63,10.64,10.54,10.56,125900.0
2010-05-20 13:00:00,10.56,10.66,10.55,10.66,118400.0,10.56,10.66,10.55,10.66,118400.0
2010-05-20 13:10:00,10.65,10.7,10.65,10.7,97000.0,10.65,10.7,10.65,10.7,97000.0
2010-05-20 13:20:00,10.7,10.8,10.7,10.74,116700.0,10.7,10.8,10.7,10.74,116700.0
2010-05-20 13:30:00,10.75,10.8,10.72,10.72,83800.0,10.75,10.8,10.72,10.72,83800.0
2010-05-20 13:40:00,10.73,10.8,10.73,10.76,79100.0,10.73,10.8,10.73,10.76,79100.0
2010-05-20 13:50:00,10.76,10.8,10.73,10.8,74800.0,10.76,10.8,10.73,10.8,74800.0
2010-05-20 14:00:00,10.79,10.8,10.68,10.75,81400.0,10.79,10.8,10.68,10.75,81400.0
2010-05-20 14:10:00,10.75,10.79,10.74,10.79,105900.0,10.75,10.79,10.74,10.79,105900.0
2010-05-20 14:20:00,10.8,10.85,10.79,10.82,76000.0,10.8,10.85,10.79,10.82,76000.0
2010-05-20 14:30:00,10.81,10.95,10.8,10.95,122500.0,10.81,10.95,10.8,10.95,122500.0
2010-05-20 14:40:00,10.94,11.03,10.89,10.97,157000.0,10.94,11.03,10.89,10.97,157000.0
2010-05-20 14:50:00,10.97,11.04,10.85,10.86,103800.0,10.97,11.04,10.85,10.86,103800.0
2010-05-20 15:00:00,10.86,10.93,10.85,10.9,126000.0,10.86,10.93,10.85,10.9,126000.0
2010-05-20 15:10:00,10.91,10.93,10.84,10.9,93500.0,10.91,10.93,10.84,10.9,93500.0
2010-05-20 15:20:00,10.91,10.94,10.87,10.88,94400.0,10.91,10.94,10.87,10.88,94400.0
2010-05-20 15:30:00,10.89,10.91,10.87,10.88,58800.0,10.89,10.91,10.87,10.88,58800.0
2010-05-20 15:40:00,10.89,10.9,10.76,10.81,140800.0,10.89,10.9,10.76,10.81,140800.0
2010-05-20 15:50:00,10.8,10.81,10.68,10.68,204600.0,10.8,10.81,10.68,10.68,204600.0
2010-05-21 09:30:00,10.56,10.59,10.42,10.58,136200.0,10.56,10.59,10.42,10.58,136200.0
2010-05-21 09:40:00,10.59,10.74,10.59,10.73,61100.0,10.59,10.74,10.59,10.73,61100.0
2010-05-21 09:50:00,10.73,10.87,10.72,10.78,89700.0,10.73,10.87,10.72,10.78,89700.0
2010-05-21 10:00:00,10.75,10.83,10.68,10.76,44900.0,10.75,10.83,10.68,10.76,44900.0
2010-05-21 10:10:00,10.75,10.78,10.68,10.73,47500.0,10.75,10.78,10.68,10.73,47500.0
2010-05-21 10:20:00,10.72,10.72,10.6,10.6,46800.0,10.72,10.72,10.6,10.6,46800.0
2010-05-21 10:30:00,10.6,10.7,10.58,10.69,52400.0,10.6,10.7,10.58,10.69,52400.0
2010-05-21 10:40:00,10.69,10.69,10.6,10.6,61300.0,10.69,10.69,10.6,10.6,61300.0
2010-05-21 10:50:00,10.61,10.65,10.57,10.64,86100.0,10.61,10.65,10.57,10.64,86100.0
2010-05-21 11:00:00,10.64,10.7,10.63,10.63,51600.0,10.64,10.7,10.63,10.63,51600.0
2010-05-21 11:10:00,10.63,10.64,10.58,10.64,122000.0,10.63,10.64,10.58,10.64,122000.0
2010-05-21 11:20:00,10.64,10.64,10.59,10.64,92000.0,10.64,10.64,10.59,10.64,92000.0
2010-05-21 11:30:00,10.63,10.68,10.61,10.68,101200.0,10.63,10.68,10.61,10.68,101200.0
2010-05-21 11:40:00,10.69,10.78,10.68,10.72,48500.0,10.69,10.78,10.68,10.72,48500.0
2010-05-21 11:50:00,10.73,10.79,10.71,10.72,42200.0,10.73,10.79,10.71,10.72,42200.0
2010-05-21 12:00:00,10.72,10.76,10.7,10.75,62900.0,10.72,10.76,10.7,10.75,62900.0
2010-05-21 12:10:00,10.75,10.82,10.73,10.81,85100.0,10.75,10.82,10.73,10.81,85100.0
2010-05-21 12:20:00,10.81,10.82,10.78,10.81,36900.0,10.81,10.82,10.78,10.81,36900.0
2010-05-21 12:30:00,10.81,10.81,10.73,10.77,41100.0,10.81,10.81,10.73,10.77,41100.0
2010-05-21 12:40:00,10.76,10.78,10.69,10.7,47600.0,10.76,10.78,10.69,10.7,47600.0
2010-05-21 12:50:00,10.71,10.76,10.71,10.72,50900.0,10.71,10.76,10.71,10.72,50900.0
2010-05-21 13:00:00,10.72,10.73,10.68,10.72,29800.0,10.72,10.73,10.68,10.72,29800.0
2010-05-21 13:10:00,10.73,10.78,10.72,10.75,22600.0,10.73,10.78,10.72,10.75,22600.0
2010-05-21 13:20:00,10.75,10.76,10.68,10.68,29200.0,10.75,10.76,10.68,10.68,29200.0
2010-05-21 13:30:00,10.69,10.74,10.69,10.72,32000.0,10.69,10.74,10.69,10.72,32000.0
2010-05-21 13:40:00,10.73,10.77,10.73,10.76,28900.0,10.73,10.77,10.73,10.76,28900.0
2010-05-21 13:50:00,10.76,10.78,10.76,10.77,23400.0,10.76,10.78,10.76,10.77,23400.0
2010-05-21 14:00:00,10.77,10.79,10.71,10.72,39000.0,10.77,10.79,10.71,10.72,39000.0
2010-05-21 14:10:00,10.71,10.73,10.63,10.67,35500.0,10.71,10.73,10.63,10.67,35500.0
2010-05-21 14:20:00,10.66,10.7,10.64,10.69,27000.0,10.66,10.7,10.64,10.69,27000.0
2010-05-21 14:30:00,10.7,10.72,10.67,10.67,27900.0,10.7,10.72,10.67,10.67,27900.0
2010-05-21 14:40:00,10.67,10.7,10.61,10.65,40100.0,10.67,10.7,10.61,10.65,40100.0
2010-05-21 14:50:00,10.65,10.66,10.6,10.65,80400.0,10.65,10.66,10.6,10.65,80400.0
2010-05-21 15:00:00,10.66,10.68,10.64,10.67,44300.0,10.66,10.68,10.64,10.67,44300.0
2010-05-21 15:10:00,10.66,10.66,10.57,10.57,149100.0,10.66,10.66,10.57,10.57,149100.0
2010-05-21 15:20:00,10.57,10.65,10.57,10.63,156100.0,10.57,10.65,10.57,10.63,156100.0
2010-05-21 15:30:00,10.63,10.65,10.6,10.62,125900.0,10.63,10.65,10.6,10.62,125900.0
2010-05-21 15:40:00,10.63,10.73,10.63,10.67,116800.0,10.63,10.73,10.63,10.67,116800.0
2010-05-21 15:50:00,10.68,10.77,10.68,10.76,200300.0,10.68,10.77,10.68,10.76,200300.0
2010-05-24 09:30:00,10.76,10.87,10.76,10.81,46100.0,10.76,10.87,10.76,10.81,46100.0
2010-05-24 09:40:00,10.81,10.86,10.76,10.85,79900.0,10.81,10.86,10.76,10.85,79900.0
2010-05-24 09:50:00,10.85,10.87,10.82,10.84,20400.0,10.85,10.87,10.82,10.84,20400.0
2010-05-24 10:00:00,10.84,10.88,10.8,10.85,35500.0,10.84,10.88,10.8,10.85,35500.0
2010-05-24 10:10:00,10.85,10.89,10.82,10.89,21300.0,10.85,10.89,10.82,10.89,21300.0
2010-05-24 10:20:00,10.88,10.92,10.88,10.92,24200.0,10.88,10.92,10.88,10.92,24200.0
2010-05-24 10:30:00,10.92,10.93,10.88,10.9,38300.0,10.92,10.93,10.88,10.9,38300.0
2010-05-24 10:40:00,10.9,10.92,10.85,10.87,21000.0,10.9,10.92,10.85,10.87,21000.0
2010-05-24 10:50:00,10.86,10.86,10.81,10.82,35400.0,10.86,10.86,10.81,10.82,35400.0
2010-05-24 11:00:00,10.83,10.83,10.8,10.82,26100.0,10.83,10.83,10.8,10.82,26100.0
2010-05-24 11:10:00,10.82,10.84,10.81,10.83,41800.0,10.82,10.84,10.81,10.83,41800.0
2010-05-24 11:20:00,10.83,10.85,10.82,10.83,43100.0,10.83,10.85,10.82,10.83,43100.0
2010-05-24 11:30:00,10.83,10.87,10.82,10.83,42900.0,10.83,10.87,10.82,10.83,42900.0
2010-05-24 11:40:00,10.84,10.87,10.83,10.87,12700.0,10.84,10.87,10.83,10.87,12700.0
2010-05-24 11:50:00,10.87,10.88,10.84,10.85,52800.0,10.87,10.88,10.84,10.85,52800.0
2010-05-24 12:00:00,10.85,10.9,10.84,10.88,37900.0,10.85,10.9,10.84,10.88,37900.0
2010-05-24 12:10:00,10.89,10.89,10.86,10.88,16100.0,10.89,10.89,10.86,10.88,16100.0
2010-05-24 12:20:00,10.88,10.9,10.88,10.9,14700.0,10.88,10.9,10.88,10.9,14700.0
2010-05-24 12:30:00,10.89,10.93,10.89,10.91,32300.0,10.89,10.93,10.89,10.91,32300.0
2010-05-24 12:40:00,10.9,10.92,10.9,10.91,22100.0,10.9,10.92,10.9,10.91,22100.0
2010-05-24 12:50:00,10.92,10.95,10.91,10.95,26600.0,10.92,10.95,10.91,10.95,26600.0
2010-05-24 13:00:00,10.94,10.95,10.91,10.91,11400.0,10.94,10.95,10.91,10.91,11400.0
2010-05-24 13:10:00,10.91,10.94,10.91,10.93,22400.0,10.91,10.94,10.91,10.93,22400.0
2010-05-24 13:20:00,10.93,10.98,10.92,10.98,42600.0,10.93,10.98,10.92,10.98,42600.0
2010-05-24 13:30:00,10.98,10.98,10.96,10.97,24500.0,10.98,10.98,10.96,10.97,24500.0
2010-05-24 13:40:00,10.96,10.98,10.96,10.98,50100.0,10.96,10.98,10.96,10.98,50100.0
2010-05-24 13:50:00,10.97,10.98,10.96,10.97,44900.0,10.97,10.98,10.96,10.97,44900.0
2010-05-24 14:00:00,10.98,10.98,10.97,10.98,6700.0,10.98,10.98,10.97,10.98,6700.0
2010-05-24 14:10:00,10.97,11.02,10.97,10.99,86500.0,10.97,11.02,10.97,10.99,86500.0
2010-05-24 14:20:00,10.98,10.98,10.93,10.96,39700.0,10.98,10.98,10.93,10.96,39700.0
2010-05-24 14:30:00,10.96,10.97,10.92,10.94,24900.0,10.96,10.97,10.92,10.94,24900.0
2010-05-24 14:40:00,10.93,10.95,10.9,10.91,25500.0,10.93,10.95,10.9,10.91,25500.0
2010-05-24 14:50:00,10.92,10.96,10.91,10.95,146700.0,10.92,10.96,10.91,10.95,146700.0
2010-05-24 15:00:00,10.95,10.96,10.9,10.9,45900.0,10.95,10.96,10.9,10.9,45900.0
2010-05-24 15:10:00,10.9,10.92,10.9,10.91,21900.0,10.9,10.92,10.9,10.91,21900.0
2010-05-24 15:20:00,10.9,10.91,10.88,10.9,103300.0,10.9,10.91,10.88,10.9,103300.0
2010-05-24 15:30:00,10.89,10.95,10.89,10.89,124900.0,10.89,10.95,10.89,10.89,124900.0
2010-05-24 15:40:00,10.9,10.91,10.87,10.88,73000.0,10.9,10.91,10.87,10.88,73000.0
2010-05-24 15:50:00,10.87,10.87,10.81,10.82,150800.0,10.87,10.87,10.81,10.82,150800.0
2010-05-25 09:30:00,10.44,10.69,10.36,10.38,124100.0,10.44,10.69,10.36,10.38,124100.0
2010-05-25 09:40:00,10.38,10.4,10.31,10.36,63200.0,10.38,10.4,10.31,10.36,63200.0
2010-05-25 09:50:00,10.36,10.37,10.32,10.34,59200.0,10.36,10.37,10.32,10.34,59200.0
2010-05-25 10:00:00,10.34,10.4,10.3,10.31,52700.0,10.34,10.4,10.3,10.31,52700.0
2010-05-25 10:10:00,10.31,10.43,10.3,10.38,57500.0,10.31,10.43,10.3,10.38,57500.0
2010-05-25 10:20:00,10.39,10.4,10.3,10.34,42400.0,10.39,10.4,10.3,10.34,42400.0
2010-05-25 10:30:00,10.34,10.38,10.33,10.34,39400.0,10.34,10.38,10.33,10.34,39400.0
2010-05-25 10:40:00,10.34,10.36,10.27,10.27,52900.0,10.34,10.36,10.27,10.27,52900.0
2010-05-25 10:50:00,10.28,10.33,10.25,10.33,29600.0,10.28,10.33,10.25,10.33,29600.0
2010-05-25 11:00:00,10.34,10.43,10.32,10.38,66100.0,10.34,10.43,10.32,10.38,66100.0
2010-05-25 11:10:00,10.39,10.4,10.33,10.35,56900.0,10.39,10.4,10.33,10.35,56900.0
2010-05-25 11:20:00,10.35,10.41,10.34,10.4,24200.0,10.35,10.41,10.34,10.4,24200.0
2010-05-25 11:30:00,10.4,10.4,10.37,10.39,49700.0,10.4,10.4,10.37,10.39,49700.0
2010-05-25 11:40:00,10.39,10.46,10.37,10.45,56400.0,10.39,10.46,10.37,10.45,56400.0
2010-05-25 11:50:00,10.46,10.52,10.45,10.51,74100.0,10.46,10.52,10.45,10.51,74100.0
2010-05-25 12:00:00,10.5,10.55,10.49,10.5,65900.0,10.5,10.55,10.49,10.5,65900.0
2010-05-25 12:10:00,10.5,10.54,10.5,10.52,29500.0,10.5,10.54,10.5,10.52,29500.0
2010-05-25 12:20:00,10.52,10.58,10.49,10.57,77900.0,10.52,10.58,10.49,10.57,77900.0
2010-05-25 12:30:00,10.57,10.61,10.56,10.6,95400.0,10.57,10.61,10.56,10.6,95400.0
2010-05-25 12:40:00,10.6,10.6,10.55,10.59,35000.0,10.6,10.6,10.55,10.59,35000.0
2010-05-25 12:50:00,10.6,10.63,10.57,10.62,40600.0,10.6,10.63,10.57,10.62,40600.0
2010-05-25 13:00:00,10.61,10.61,10.56,10.56,40400.0,10.61,10.61,10.56,10.56,40400.0
2010-05-25 13:10:00,10.56,10.56,10.52,10.53,64000.0,10.56,10.56,10.52,10.53,64000.0
2010-05-25 13:20:00,10.53,10.55,10.51,10.53,31900.0,10.53,10.55,10.51,10.53,31900.0
2010-05-25 13:30:00,10.53,10.54,10.48,10.51,34600.0,10.53,10.54,10.48,10.51,34600.0
2010-05-25 13:40:00,10.5,10.55,10.47,10.51,61900.0,10.5,10.55,10.47,10.51,61900.0
2010-05-25 13:50:00,10.51,10.55,10.5,10.52,33000.0,10.51,10.55,10.5,10.52,33000.0
2010-05-25 14:00:00,10.51,10.6,10.5,10.53,36800.0,10.51,10.6,10.5,10.53,36800.0
2010-05-25 14:10:00,10.53,10.6,10.53,10.6,24300.0,10.53,10.6,10.53,10.6,24300.0
2010-05-25 14:20:00,10.61,10.65,10.58,10.59,59000.0,10.61,10.65,10.58,10.59,59000.0
2010-05-25 14:30:00,10.59,10.63,10.56,10.6,64900.0,10.59,10.63,10.56,10.6,64900.0
2010-05-25 14:40:00,10.6,10.65,10.57,10.6,123200.0,10.6,10.65,10.57,10.6,123200.0
2010-05-25 14:50:00,10.6,10.61,10.57,10.57,60300.0,10.6,10.61,10.57,10.57,60300.0
2010-05-25 15:00:00,10.57,10.61,10.54,10.61,129400.0,10.57,10.61,10.54,10.61,129400.0
2010-05-25 15:10:00,10.61,10.62,10.53,10.55,113000.0,10.61,10.62,10.53,10.55,113000.0
2010-05-25 15:20:00,10.56,10.64,10.55,10.61,148800.0,10.56,10.64,10.55,10.61,148800.0
2010-05-25 15:30:00,10.61,10.7,10.58,10.61,173100.0,10.61,10.7,10.58,10.61,173100.0
2010-05-25 15:40:00,10.61,10.67,10.59,10.64,172400.0,10.61,10.67,10.59,10.64,172400.0
2010-05-25 15:50:00,10.64,10.66,10.61,10.65,217400.0,10.64,10.66,10.61,10.65,217400.0
2010-05-26 09:30:00,10.71,10.82,10.7,10.81,32200.0,10.71,10.82,10.7,10.81,32200.0
2010-05-26 09:40:00,10.81,10.84,10.79,10.8,23100.0,10.81,10.84,10.79,10.8,23100.0
2010-05-26 09:50:00,10.8,10.87,10.78,10.85,30800.0,10.8,10.87,10.78,10.85,30800.0
2010-05-26 10:00:00,10.86,10.88,10.81,10.85,69000.0,10.86,10.88,10.81,10.85,69000.0
2010-05-26 10:10:00,10.85,10.89,10.84,10.86,60900.0,10.85,10.89,10.84,10.86,60900.0
2010-05-26 10:20:00,10.86,10.87,10.83,10.84,22900.0,10.86,10.87,10.83,10.84,22900.0
2010-05-26 10:30:00,10.84,10.9,10.84,10.89,29400.0,10.84,10.9,10.84,10.89,29400.0
2010-05-26 10:40:00,10.89,10.94,10.89,10.93,26500.0,10.89,10.94,10.89,10.93,26500.0
2010-05-26 10:50:00,10.93,10.96,10.83,10.83,45300.0,10.93,10.96,10.83,10.83,45300.0
2010-05-26 11:00:00,10.84,10.85,10.79,10.83,46400.0,10.84,10.85,10.79,10.83,46400.0
2010-05-26 11:10:00,10.82,10.87,10.81,10.85,25200.0,10.82,10.87,10.81,10.85,25200.0
2010-05-26 11:20:00,10.86,10.86,10.75,10.77,35400.0,10.86,10.86,10.75,10.77,35400.0
2010-05-26 11:30:00,10.77,10.81,10.74,10.81,31700.0,10.77,10.81,10.74,10.81,31700.0
2010-05-26 11:40:00,10.81,10.84,10.71,10.74,28200.0,10.81,10.84,10.71,10.74,28200.0
2010-05-26 11:50:00,10.74,10.75,10.72,10.75,29800.0,10.74,10.75,10.72,10.75,29800.0
2010-05-26 12:00:00,10.74,10.76,10.74,10.75,11800.0,10.74,10.76,10.74,10.75,11800.0
2010-05-26 12:10:00,10.76,10.76,10.75,10.76,4200.0,10.76,10.76,10.75,10.76,4200.0
2010-05-26 12:20:00,10.76,10.76,10.75,10.75,6500.0,10.76,10.76,10.75,10.75,6500.0
2010-05-26 12:30:00,10.75,10.75,10.72,10.73,35700.0,10.75,10.75,10.72,10.73,35700.0
2010-05-26 12:40:00,10.73,10.73,10.7,10.71,35800.0,10.73,10.73,10.7,10.71,35800.0
2010-05-26 12:50:00,10.71,10.74,10.7,10.73,25000.0,10.71,10.74,10.7,10.73,25000.0
2010-05-26 13:00:00,10.73,10.76,10.73,10.76,13800.0,10.73,10.76,10.73,10.76,13800.0
2010-05-26 13:10:00,10.75,10.75,10.73,10.74,18100.0,10.75,10.75,10.73,10.74,18100.0
2010-05-26 13:20:00,10.74,10.74,10.68,10.69,99100.0,10.74,10.74,10.68,10.69,99100.0
2010-05-26 13:30:00,10.69,10.73,10.69,10.73,38300.0,10.69,10.73,10.69,10.73,38300.0
2010-05-26 13:40:00,10.73,10.74,10.73,10.73,14800.0,10.73,10.74,10.73,10.73,14800.0
2010-05-26 13:50:00,10.72,10.72,10.68,10.69,52500.0,10.72,10.72,10.68,10.69,52500.0
2010-05-26 14:00:00,10.69,10.71,10.69,10.7,65000.0,10.69,10.71,10.69,10.7,65000.0
2010-05-26 14:10:00,10.69,10.69,10.62,10.65,76800.0,10.69,10.69,10.62,10.65,76800.0
2010-05-26 14:20:00,10.66,10.66,10.61,10.62,102300.0,10.66,10.66,10.61,10.62,102300.0
2010-05-26 14:30:00,10.63,10.63,10.54,10.6,135200.0,10.63,10.63,10.54,10.6,135200.0
2010-05-26 14:40:00,10.6,10.62,10.53,10.56,86200.0,10.6,10.62,10.53,10.56,86200.0
2010-05-26 14:50:00,10.55,10.55,10.48,10.55,93600.0,10.55,10.55,10.48,10.55,93600.0
2010-05-26 15:00:00,10.55,10.59,10.48,10.49,167300.0,10.55,10.59,10.48,10.49,167300.0
2010-05-26 15:10:00,10.49,10.53,10.43,10.43,264600.0,10.49,10.53,10.43,10.43,264600.0
2010-05-26 15:20:00,10.44,10.45,10.3,10.37,391600.0,10.44,10.45,10.3,10.37,391600.0
2010-05-26 15:30:00,10.36,10.47,10.36,10.42,360500.0,10.36,10.47,10.36,10.42,360500.0
2010-05-26 15:40:00,10.42,10.48,10.37,10.39,282600.0,10.42,10.48,10.37,10.39,282600.0
2010-05-26 15:50:00,10.4,10.45,10.37,10.4,433900.0,10.4,10.45,10.37,10.4,433900.0
2010-05-27 09:30:00,10.6,10.68,10.49,10.51,41700.0,10.6,10.68,10.49,10.51,41700.0
2010-05-27 09:40:00,10.51,10.59,10.5,10.56,45500.0,10.51,10.59,10.5,10.56,45500.0
2010-05-27 09:50:00,10.56,10.6,10.5,10.56,56800.0,10.56,10.6,10.5,10.56,56800.0
2010-05-27 10:00:00,10.56,10.67,10.5,10.65,73300.0,10.56,10.67,10.5,10.65,73300.0
2010-05-27 10:10:00,10.66,10.7,10.66,10.67,61300.0,10.66,10.7,10.66,10.67,61300.0
2010-05-27 10:20:00,10.67,10.74,10.66,10.72,87600.0,10.67,10.74,10.66,10.72,87600.0
2010-05-27 10:30:00,10.71,10.76,10.7,10.72,34900.0,10.71,10.76,10.7,10.72,34900.0
2010-05-27 10:40:00,10.73,10.73,10.64,10.69,113000.0,10.73,10.73,10.64,10.69,113000.0
2010-05-27 10:50:00,10.69,10.73,10.68,10.71,44200.0,10.69,10.73,10.68,10.71,44200.0
2010-05-27 11:00:00,10.71,10.71,10.66,10.69,94100.0,10.71,10.71,10.66,10.69,94100.0
2010-05-27 11:10:00,10.68,10.68,10.62,10.65,37800.0,10.68,10.68,10.62,10.65,37800.0
2010-05-27 11:20:00,10.65,10.69,10.65,10.67,82400.0,10.65,10.69,10.65,10.67,82400.0
2010-05-27 11:30:00,10.68,10.68,10.63,10.64,19100.0,10.68,10.68,10.63,10.64,19100.0
2010-05-27 11:40:00,10.63,10.67,10.59,10.67,48300.0,10.63,10.67,10.59,10.67,48300.0
2010-05-27 11:50:00,10.67,10.7,10.67,10.69,12500.0,10.67,10.7,10.67,10.69,12500.0
2010-05-27 12:00:00,10.69,10.7,10.67,10.7,17800.0,10.69,10.7,10.67,10.7,17800.0
2010-05-27 12:10:00,10.7,10.74,10.7,10.72,36100.0,10.7,10.74,10.7,10.72,36100.0
2010-05-27 12:20:00,10.73,10.73,10.68,10.69,30700.0,10.73,10.73,10.68,10.69,30700.0
2010-05-27 12:30:00,10.69,10.7,10.68,10.7,15400.0,10.69,10.7,10.68,10.7,15400.0
2010-05-27 12:40:00,10.7,10.7,10.68,10.69,11000.0,10.7,10.7,10.68,10.69,11000.0
2010-05-27 12:50:00,10.69,10.72,10.69,10.71,96600.0,10.69,10.72,10.69,10.71,96600.0
2010-05-27 13:00:00,10.71,10.71,10.68,10.7,43300.0,10.71,10.71,10.68,10.7,43300.0
2010-05-27 13:10:00,10.7,10.74,10.7,10.74,19000.0,10.7,10.74,10.7,10.74,19000.0
2010-05-27 13:20:00,10.74,10.75,10.73,10.73,19300.0,10.74,10.75,10.73,10.73,19300.0
2010-05-27 13:30:00,10.73,10.74,10.7,10.73,30600.0,10.73,10.74,10.7,10.73,30600.0
2010-05-27 13:40:00,10.73,10.74,10.7,10.71,12300.0,10.73,10.74,10.7,10.71,12300.0
2010-05-27 13:50:00,10.7,10.72,10.69,10.7,78100.0,10.7,10.72,10.69,10.7,78100.0
2010-05-27 14:00:00,10.7,10.71,10.68,10.7,34900.0,10.7,10.71,10.68,10.7,34900.0
2010-05-27 14:10:00,10.7,10.7,10.69,10.7,24600.0,10.7,10.7,10.69,10.7,24600.0
2010-05-27 14:20:00,10.69,10.74,10.69,10.74,22800.0,10.69,10.74,10.69,10.74,22800.0
2010-05-27 14:30:00,10.74,10.74,10.7,10.72,28700.0,10.74,10.74,10.7,10.72,28700.0
2010-05-27 14:40:00,10.71,10.72,10.71,10.72,11000.0,10.71,10.72,10.71,10.72,11000.0
2010-05-27 14:50:00,10.72,10.73,10.7,10.7,99100.0,10.72,10.73,10.7,10.7,99100.0
2010-05-27 15:00:00,10.71,10.71,10.7,10.71,35500.0,10.71,10.71,10.7,10.71,35500.0
2010-05-27 15:10:00,10.7,10.71,10.69,10.7,50500.0,10.7,10.71,10.69,10.7,50500.0
2010-05-27 15:20:00,10.71,10.71,10.69,10.69,86900.0,10.71,10.71,10.69,10.69,86900.0
2010-05-27 15:30:00,10.69,10.72,10.68,10.71,70500.0,10.69,10.72,10.68,10.71,70500.0
2010-05-27 15:40:00,10.72,10.72,10.7,10.71,83900.0,10.72,10.72,10.7,10.71,83900.0
2010-05-27 15:50:00,10.7,10.74,10.7,10.74,180300.0,10.7,10.74,10.7,10.74,180300.0
2010-05-28 09:30:00,11.1,11.16,10.95,11.11,158000.0,11.1,11.16,10.95,11.11,158000.0
2010-05-28 09:40:00,11.12,11.14,11.06,11.12,112500.0,11.12,11.14,11.06,11.12,112500.0
2010-05-28 09:50:00,11.11,11.13,11.05,11.1,211100.0,11.11,11.13,11.05,11.1,211100.0
2010-05-28 10:00:00,11.1,11.13,11.07,11.12,140200.0,11.1,11.13,11.07,11.12,140200.0
2010-05-28 10:10:00,11.12,11.12,11.06,11.06,81500.0,11.12,11.12,11.06,11.06,81500.0
2010-05-28 10:20:00,11.06,11.07,11.02,11.07,59300.0,11.06,11.07,11.02,11.07,59300.0
2010-05-28 10:30:00,11.07,11.11,11.07,11.09,27700.0,11.07,11.11,11.07,11.09,27700.0
2010-05-28 10:40:00,11.09,11.1,11.01,11.01,60900.0,11.09,11.1,11.01,11.01,60900.0
2010-05-28 10:50:00,11.0,11.1,11.0,11.1,71800.0,11.0,11.1,11.0,11.1,71800.0
2010-05-28 11:00:00,11.1,11.11,11.06,11.1,64900.0,11.1,11.11,11.06,11.1,64900.0
2010-05-28 11:10:00,11.1,11.12,11.04,11.04,229100.0,11.1,11.12,11.04,11.04,229100.0
2010-05-28 11:20:00,11.04,11.09,11.04,11.09,166900.0,11.04,11.09,11.04,11.09,166900.0
2010-05-28 11:30:00,11.08,11.17,11.08,11.13,91500.0,11.08,11.17,11.08,11.13,91500.0
2010-05-28 11:40:00,11.13,11.22,11.13,11.22,86100.0,11.13,11.22,11.13,11.22,86100.0
2010-05-28 11:50:00,11.22,11.26,11.22,11.26,103200.0,11.22,11.26,11.22,11.26,103200.0
2010-05-28 12:00:00,11.25,11.32,11.25,11.26,128500.0,11.25,11.32,11.25,11.26,128500.0
2010-05-28 12:10:00,11.26,11.3,11.25,11.3,83100.0,11.26,11.3,11.25,11.3,83100.0
2010-05-28 12:20:00,11.3,11.3,11.26,11.26,67000.0,11.3,11.3,11.26,11.26,67000.0
2010-05-28 12:30:00,11.27,11.28,11.18,11.22,130300.0,11.27,11.28,11.18,11.22,130300.0
2010-05-28 12:40:00,11.21,11.25,11.19,11.22,130900.0,11.21,11.25,11.19,11.22,130900.0
2010-05-28 12:50:00,11.22,11.23,11.21,11.22,90100.0,11.22,11.23,11.21,11.22,90100.0
2010-05-28 13:00:00,11.22,11.24,11.19,11.23,69500.0,11.22,11.24,11.19,11.23,69500.0
2010-05-28 13:10:00,11.22,11.3,11.22,11.3,110500.0,11.22,11.3,11.22,11.3,110500.0
2010-05-28 13:20:00,11.3,11.32,11.28,11.3,86800.0,11.3,11.32,11.28,11.3,86800.0
2010-05-28 13:30:00,11.3,11.32,11.29,11.31,57900.0,11.3,11.32,11.29,11.31,57900.0
2010-05-28 13:40:00,11.31,11.32,11.27,11.32,88800.0,11.31,11.32,11.27,11.32,88800.0
2010-05-28 13:50:00,11.32,11.34,11.29,11.31,67700.0,11.32,11.34,11.29,11.31,67700.0
2010-05-28 14:00:00,11.3,11.34,11.29,11.33,83100.0,11.3,11.34,11.29,11.33,83100.0
2010-05-28 14:10:00,11.34,11.38,11.31,11.37,83600.0,11.34,11.38,11.31,11.37,83600.0
2010-05-28 14:20:00,11.37,11.39,11.33,11.34,88600.0,11.37,11.39,11.33,11.34,88600.0
2010-05-28 14:30:00,11.35,11.41,11.33,11.41,59300.0,11.35,11.41,11.33,11.41,59300.0
2010-05-28 14:40:00,11.41,11.5,11.4,11.5,155900.0,11.41,11.5,11.4,11.5,155900.0
2010-05-28 14:50:00,11.5,11.56,11.47,11.47,232900.0,11.5,11.56,11.47,11.47,232900.0
2010-05-28 15:00:00,11.48,11.52,11.47,11.49,83900.0,11.48,11.52,11.47,11.49,83900.0
2010-05-28 15:10:00,11.49,11.58,11.49,11.58,161900.0,11.49,11.58,11.49,11.58,161900.0
2010-05-28 15:20:00,11.58,11.62,11.57,11.62,138600.0,11.58,11.62,11.57,11.62,138600.0
2010-05-28 15:30:00,11.62,11.64,11.61,11.63,91200.0,11.62,11.64,11.61,11.63,91200.0
2010-05-28 15:40:00,11.62,11.66,11.56,11.63,279600.0,11.62,11.66,11.56,11.63,279600.0
2010-05-28 15:50:00,11.64,11.66,11.54,11.56,384500.0,11.64,11.66,11.54,11.56,384500.0
2010-06-01 09:30:00,11.54,11.59,11.49,11.49,105400.0,11.54,11.59,11.49,11.49,105400.0
2010-06-01 09:40:00,11.5,11.65,11.49,11.64,87400.0,11.5,11.65,11.49,11.64,87400.0
2010-06-01 09:50:00,11.63,11.73,11.63,11.73,98800.0,11.63,11.73,11.63,11.73,98800.0
2010-06-01 10:00:00,11.73,11.84,11.73,11.81,169700.0,11.73,11.84,11.73,11.81,169700.0
2010-06-01 10:10:00,11.81,11.81,11.73,11.73,101900.0,11.81,11.81,11.73,11.73,101900.0
2010-06-01 10:20:00,11.74,11.76,11.7,11.7,102700.0,11.74,11.76,11.7,11.7,102700.0
2010-06-01 10:30:00,11.71,11.72,11.6,11.61,134500.0,11.71,11.72,11.6,11.61,134500.0
2010-06-01 10:40:00,11.61,11.64,11.6,11.62,56800.0,11.61,11.64,11.6,11.62,56800.0
2010-06-01 10:50:00,11.62,11.65,11.61,11.63,50800.0,11.62,11.65,11.61,11.63,50800.0
2010-06-01 11:00:00,11.63,11.64,11.59,11.61,52500.0,11.63,11.64,11.59,11.61,52500.0
2010-06-01 11:10:00,11.61,11.62,11.51,11.56,47600.0,11.61,11.62,11.51,11.56,47600.0
2010-06-01 11:20:00,11.56,11.57,11.5,11.51,57800.0,11.56,11.57,11.5,11.51,57800.0
2010-06-01 11:30:00,11.51,11.51,11.41,11.45,117800.0,11.51,11.51,11.41,11.45,117800.0
2010-06-01 11:40:00,11.45,11.46,11.38,11.46,84000.0,11.45,11.46,11.38,11.46,84000.0
2010-06-01 11:50:00,11.46,11.47,11.4,11.4,53700.0,11.46,11.47,11.4,11.4,53700.0
2010-06-01 12:00:00,11.4,11.44,11.38,11.39,42000.0,11.4,11.44,11.38,11.39,42000.0
2010-06-01 12:10:00,11.39,11.43,11.38,11.42,31300.0,11.39,11.43,11.38,11.42,31300.0
2010-06-01 12:20:00,11.42,11.47,11.42,11.44,31200.0,11.42,11.47,11.42,11.44,31200.0
2010-06-01 12:30:00,11.45,11.46,11.44,11.46,13200.0,11.45,11.46,11.44,11.46,13200.0
2010-06-01 12:40:00,11.46,11.46,11.42,11.42,47100.0,11.46,11.46,11.42,11.42,47100.0
2010-06-01 12:50:00,11.43,11.44,11.39,11.39,23500.0,11.43,11.44,11.39,11.39,23500.0
2010-06-01 13:00:00,11.39,11.44,11.39,11.44,30900.0,11.39,11.44,11.39,11.44,30900.0
2010-06-01 13:10:00,11.44,11.48,11.44,11.47,34800.0,11.44,11.48,11.44,11.47,34800.0
2010-06-01 13:20:00,11.48,11.49,11.48,11.49,18300.0,11.48,11.49,11.48,11.49,18300.0
2010-06-01 13:30:00,11.49,11.51,11.46,11.48,43200.0,11.49,11.51,11.46,11.48,43200.0
2010-06-01 13:40:00,11.47,11.48,11.39,11.41,71100.0,11.47,11.48,11.39,11.41,71100.0
2010-06-01 13:50:00,11.41,11.41,11.31,11.31,64700.0,11.41,11.41,11.31,11.31,64700.0
2010-06-01 14:00:00,11.31,11.37,11.27,11.29,67900.0,11.31,11.37,11.27,11.29,67900.0
2010-06-01 14:10:00,11.3,11.36,11.3,11.34,51200.0,11.3,11.36,11.3,11.34,51200.0
2010-06-01 14:20:00,11.34,11.39,11.32,11.37,37700.0,11.34,11.39,11.32,11.37,37700.0
2010-06-01 14:30:00,11.37,11.4,11.37,11.39,29600.0,11.37,11.4,11.37,11.39,29600.0
2010-06-01 14:40:00,11.39,11.41,11.34,11.41,33400.0,11.39,11.41,11.34,11.41,33400.0
2010-06-01 14:50:00,11.41,11.41,11.32,11.37,40700.0,11.41,11.41,11.32,11.37,40700.0
2010-06-01 15:00:00,11.38,11.4,11.32,11.33,67100.0,11.38,11.4,11.32,11.33,67100.0
2010-06-01 15:10:00,11.34,11.37,11.29,11.29,60500.0,11.34,11.37,11.29,11.29,60500.0
2010-06-01 15:20:00,11.29,11.33,11.25,11.27,90000.0,11.29,11.33,11.25,11.27,90000.0
2010-06-01 15:30:00,11.26,11.34,11.25,11.32,79100.0,11.26,11.34,11.25,11.32,79100.0
2010-06-01 15:40:00,11.33,11.33,11.26,11.27,95800.0,11.33,11.33,11.26,11.27,95800.0
2010-06-01 15:50:00,11.26,11.27,11.18,11.18,212000.0,11.26,11.27,11.18,11.18,212000.0
2010-06-02 09:30:00,11.26,11.32,11.18,11.18,30800.0,11.26,11.32,11.18,11.18,30800.0
2010-06-02 09:40:00,11.17,11.24,11.16,11.22,15500.0,11.17,11.24,11.16,11.22,15500.0
2010-06-02 09:50:00,11.21,11.28,11.18,11.28,23400.0,11.21,11.28,11.18,11.28,23400.0
2010-06-02 10:00:00,11.28,11.3,11.24,11.27,55700.0,11.28,11.3,11.24,11.27,55700.0
2010-06-02 10:10:00,11.28,11.33,11.26,11.32,21500.0,11.28,11.33,11.26,11.32,21500.0
2010-06-02 10:20:00,11.33,11.39,11.33,11.35,19200.0,11.33,11.39,11.33,11.35,19200.0
2010-06-02 10:30:00,11.36,11.44,11.35,11.4,37000.0,11.36,11.44,11.35,11.4,37000.0
2010-06-02 10:40:00,11.4,11.42,11.37,11.41,51600.0,11.4,11.42,11.37,11.41,51600.0
2010-06-02 10:50:00,11.41,11.42,11.38,11.41,56700.0,11.41,11.42,11.38,11.41,56700.0
2010-06-02 11:00:00,11.41,11.44,11.39,11.41,41400.0,11.41,11.44,11.39,11.41,41400.0
2010-06-02 11:10:00,11.41,11.42,11.4,11.41,207600.0,11.41,11.42,11.4,11.41,207600.0
2010-06-02 11:20:00,11.42,11.52,11.42,11.48,23600.0,11.42,11.52,11.42,11.48,23600.0
2010-06-02 11:30:00,11.48,11.51,11.46,11.51,71200.0,11.48,11.51,11.46,11.51,71200.0
2010-06-02 11:40:00,11.5,11.51,11.47,11.48,282400.0,11.5,11.51,11.47,11.48,282400.0
2010-06-02 11:50:00,11.47,11.49,11.41,11.45,64600.0,11.47,11.49,11.41,11.45,64600.0
2010-06-02 12:00:00,11.45,11.45,11.42,11.43,133000.0,11.45,11.45,11.42,11.43,133000.0
2010-06-02 12:10:00,11.42,11.43,11.38,11.39,78500.0,11.42,11.43,11.38,11.39,78500.0
2010-06-02 12:20:00,11.4,11.45,11.37,11.37,114300.0,11.4,11.45,11.37,11.37,114300.0
2010-06-02 12:30:00,11.37,11.4,11.37,11.4,26800.0,11.37,11.4,11.37,11.4,26800.0
2010-06-02 12:40:00,11.41,11.41,11.4,11.41,34700.0,11.41,11.41,11.4,11.41,34700.0
2010-06-02 12:50:00,11.41,11.43,11.4,11.42,36100.0,11.41,11.43,11.4,11.42,36100.0
2010-06-02 13:00:00,11.41,11.43,11.4,11.4,43900.0,11.41,11.43,11.4,11.4,43900.0
2010-06-02 13:10:00,11.41,11.44,11.4,11.43,65600.0,11.41,11.44,11.4,11.43,65600.0
2010-06-02 13:20:00,11.44,11.45,11.4,11.41,51900.0,11.44,11.45,11.4,11.41,51900.0
2010-06-02 13:30:00,11.42,11.44,11.41,11.42,41600.0,11.42,11.44,11.41,11.42,41600.0
2010-06-02 13:40:00,11.42,11.43,11.4,11.4,25700.0,11.42,11.43,11.4,11.4,25700.0
2010-06-02 13:50:00,11.4,11.42,11.39,11.4,47300.0,11.4,11.42,11.39,11.4,47300.0
2010-06-02 14:00:00,11.4,11.41,11.39,11.4,22300.0,11.4,11.41,11.39,11.4,22300.0
2010-06-02 14:10:00,11.4,11.41,11.37,11.37,18400.0,11.4,11.41,11.37,11.37,18400.0
2010-06-02 14:20:00,11.38,11.38,11.34,11.36,33800.0,11.38,11.38,11.34,11.36,33800.0
2010-06-02 14:30:00,11.36,11.39,11.35,11.37,25500.0,11.36,11.39,11.35,11.37,25500.0
2010-06-02 14:40:00,11.38,11.38,11.34,11.35,82100.0,11.38,11.38,11.34,11.35,82100.0
2010-06-02 14:50:00,11.35,11.37,11.35,11.36,158700.0,11.35,11.37,11.35,11.36,158700.0
2010-06-02 15:00:00,11.36,11.37,11.34,11.35,160700.0,11.36,11.37,11.34,11.35,160700.0
2010-06-02 15:10:00,11.36,11.41,11.35,11.39,121200.0,11.36,11.41,11.35,11.39,121200.0
2010-06-02 15:20:00,11.39,11.4,11.37,11.37,84800.0,11.39,11.4,11.37,11.37,84800.0
2010-06-02 15:30:00,11.38,11.38,11.34,11.37,144600.0,11.38,11.38,11.34,11.37,144600.0
2010-06-02 15:40:00,11.36,11.37,11.32,11.34,240800.0,11.36,11.37,11.32,11.34,240800.0
2010-06-02 15:50:00,11.34,11.4,11.34,11.4,245400.0,11.34,11.4,11.34,11.4,245400.0
2010-06-03 09:30:00,11.42,11.49,11.39,11.4,22500.0,11.42,11.49,11.39,11.4,22500.0
2010-06-03 09:40:00,11.42,11.44,11.34,11.44,29100.0,11.42,11.44,11.34,11.44,29100.0
2010-06-03 09:50:00,11.44,11.44,11.41,11.44,83500.0,11.44,11.44,11.41,11.44,83500.0
2010-06-03 10:00:00,11.44,11.44,11.37,11.4,63500.0,11.44,11.44,11.37,11.4,63500.0
2010-06-03 10:10:00,11.4,11.4,11.37,11.39,44600.0,11.4,11.4,11.37,11.39,44600.0
2010-06-03 10:20:00,11.39,11.4,11.35,11.35,47600.0,11.39,11.4,11.35,11.35,47600.0
2010-06-03 10:30:00,11.36,11.39,11.34,11.35,45600.0,11.36,11.39,11.34,11.35,45600.0
2010-06-03 10:40:00,11.36,11.41,11.35,11.39,55000.0,11.36,11.41,11.35,11.39,55000.0
2010-06-03 10:50:00,11.4,11.41,11.37,11.39,63200.0,11.4,11.41,11.37,11.39,63200.0
2010-06-03 11:00:00,11.4,11.5,11.4,11.47,56400.0,11.4,11.5,11.4,11.47,56400.0
2010-06-03 11:10:00,11.48,11.48,11.45,11.45,25500.0,11.48,11.48,11.45,11.45,25500.0
2010-06-03 11:20:00,11.45,11.46,11.43,11.43,90200.0,11.45,11.46,11.43,11.43,90200.0
2010-06-03 11:30:00,11.43,11.5,11.43,11.49,29500.0,11.43,11.5,11.43,11.49,29500.0
2010-06-03 11:40:00,11.49,11.56,11.48,11.56,52500.0,11.49,11.56,11.48,11.56,52500.0
2010-06-03 11:50:00,11.56,11.57,11.51,11.53,41800.0,11.56,11.57,11.51,11.53,41800.0
2010-06-03 12:00:00,11.53,11.53,11.44,11.46,51500.0,11.53,11.53,11.44,11.46,51500.0
2010-06-03 12:10:00,11.46,11.49,11.45,11.45,75300.0,11.46,11.49,11.45,11.45,75300.0
2010-06-03 12:20:00,11.46,11.46,11.4,11.4,23500.0,11.46,11.46,11.4,11.4,23500.0
2010-06-03 12:30:00,11.4,11.44,11.4,11.43,29300.0,11.4,11.44,11.4,11.43,29300.0
2010-06-03 12:40:00,11.44,11.47,11.43,11.46,12000.0,11.44,11.47,11.43,11.46,12000.0
2010-06-03 12:50:00,11.46,11.48,11.45,11.48,17400.0,11.46,11.48,11.45,11.48,17400.0
2010-06-03 13:00:00,11.48,11.51,11.48,11.49,35800.0,11.48,11.51,11.48,11.49,35800.0
2010-06-03 13:10:00,11.49,11.5,11.48,11.49,19000.0,11.49,11.5,11.48,11.49,19000.0
2010-06-03 13:20:00,11.49,11.5,11.47,11.48,19500.0,11.49,11.5,11.47,11.48,19500.0
2010-06-03 13:30:00,11.48,11.51,11.48,11.5,30200.0,11.48,11.51,11.48,11.5,30200.0
2010-06-03 13:40:00,11.51,11.51,11.49,11.5,39500.0,11.51,11.51,11.49,11.5,39500.0
2010-06-03 13:50:00,11.5,11.5,11.47,11.47,37800.0,11.5,11.5,11.47,11.47,37800.0
2010-06-03 14:00:00,11.47,11.52,11.47,11.52,24600.0,11.47,11.52,11.47,11.52,24600.0
2010-06-03 14:10:00,11.52,11.52,11.49,11.49,108900.0,11.52,11.52,11.49,11.49,108900.0
2010-06-03 14:20:00,11.5,11.52,11.48,11.48,67400.0,11.5,11.52,11.48,11.48,67400.0
2010-06-03 14:30:00,11.48,11.56,11.47,11.55,46100.0,11.48,11.56,11.47,11.55,46100.0
2010-06-03 14:40:00,11.55,11.55,11.51,11.54,61000.0,11.55,11.55,11.51,11.54,61000.0
2010-06-03 14:50:00,11.54,11.57,11.52,11.52,77700.0,11.54,11.57,11.52,11.52,77700.0
2010-06-03 15:00:00,11.53,11.55,11.52,11.53,61200.0,11.53,11.55,11.52,11.53,61200.0
2010-06-03 15:10:00,11.53,11.53,11.49,11.5,57100.0,11.53,11.53,11.49,11.5,57100.0
2010-06-03 15:20:00,11.51,11.58,11.49,11.58,85500.0,11.51,11.58,11.49,11.58,85500.0
2010-06-03 15:30:00,11.58,11.58,11.54,11.56,99700.0,11.58,11.58,11.54,11.56,99700.0
2010-06-03 15:40:00,11.56,11.57,11.5,11.51,122900.0,11.56,11.57,11.5,11.51,122900.0
2010-06-03 15:50:00,11.51,11.54,11.48,11.53,294000.0,11.51,11.54,11.48,11.53,294000.0
2010-06-04 09:30:00,11.28,11.39,11.16,11.36,47900.0,11.28,11.39,11.16,11.36,47900.0
2010-06-04 09:40:00,11.36,11.41,11.32,11.4,64600.0,11.36,11.41,11.32,11.4,64600.0
2010-06-04 09:50:00,11.41,11.44,11.4,11.43,72400.0,11.41,11.44,11.4,11.43,72400.0
2010-06-04 10:00:00,11.43,11.44,11.36,11.4,64500.0,11.43,11.44,11.36,11.4,64500.0
2010-06-04 10:10:00,11.39,11.41,11.36,11.4,51800.0,11.39,11.41,11.36,11.4,51800.0
2010-06-04 10:20:00,11.4,11.4,11.37,11.38,51600.0,11.4,11.4,11.37,11.38,51600.0
2010-06-04 10:30:00,11.38,11.41,11.36,11.4,30900.0,11.38,11.41,11.36,11.4,30900.0
2010-06-04 10:40:00,11.41,11.42,11.39,11.41,31000.0,11.41,11.42,11.39,11.41,31000.0
2010-06-04 10:50:00,11.4,11.41,11.34,11.34,22400.0,11.4,11.41,11.34,11.34,22400.0
2010-06-04 11:00:00,11.34,11.35,11.3,11.32,29000.0,11.34,11.35,11.3,11.32,29000.0
2010-06-04 11:10:00,11.31,11.31,11.22,11.22,35200.0,11.31,11.31,11.22,11.22,35200.0
2010-06-04 11:20:00,11.22,11.23,11.21,11.21,16700.0,11.22,11.23,11.21,11.21,16700.0
2010-06-04 11:30:00,11.21,11.23,11.2,11.21,31300.0,11.21,11.23,11.2,11.21,31300.0
2010-06-04 11:40:00,11.2,11.28,11.2,11.26,69500.0,11.2,11.28,11.2,11.26,69500.0
2010-06-04 11:50:00,11.25,11.25,11.23,11.23,29100.0,11.25,11.25,11.23,11.23,29100.0
2010-06-04 12:00:00,11.23,11.23,11.14,11.17,58800.0,11.23,11.23,11.14,11.17,58800.0
2010-06-04 12:10:00,11.16,11.19,11.16,11.16,39500.0,11.16,11.19,11.16,11.16,39500.0
2010-06-04 12:20:00,11.16,11.18,11.16,11.16,23100.0,11.16,11.18,11.16,11.16,23100.0
2010-06-04 12:30:00,11.16,11.17,11.15,11.16,78100.0,11.16,11.17,11.15,11.16,78100.0
2010-06-04 12:40:00,11.16,11.18,11.15,11.18,22600.0,11.16,11.18,11.15,11.18,22600.0
2010-06-04 12:50:00,11.18,11.22,11.18,11.21,38200.0,11.18,11.22,11.18,11.21,38200.0
2010-06-04 13:00:00,11.21,11.21,11.15,11.18,34300.0,11.21,11.21,11.15,11.18,34300.0
2010-06-04 13:10:00,11.18,11.19,11.13,11.14,32200.0,11.18,11.19,11.13,11.14,32200.0
2010-06-04 13:20:00,11.14,11.14,11.1,11.12,46500.0,11.14,11.14,11.1,11.12,46500.0
2010-06-04 13:30:00,11.12,11.15,11.09,11.09,68400.0,11.12,11.15,11.09,11.09,68400.0
2010-06-04 13:40:00,11.09,11.13,11.07,11.12,41700.0,11.09,11.13,11.07,11.12,41700.0
2010-06-04 13:50:00,11.12,11.12,11.08,11.08,67400.0,11.12,11.12,11.08,11.08,67400.0
2010-06-04 14:00:00,11.07,11.13,11.06,11.08,38700.0,11.07,11.13,11.06,11.08,38700.0
2010-06-04 14:10:00,11.08,11.12,11.07,11.1,60400.0,11.08,11.12,11.07,11.1,60400.0
2010-06-04 14:20:00,11.1,11.16,11.08,11.1,81400.0,11.1,11.16,11.08,11.1,81400.0
2010-06-04 14:30:00,11.1,11.12,11.07,11.08,54100.0,11.1,11.12,11.07,11.08,54100.0
2010-06-04 14:40:00,11.08,11.08,11.01,11.02,102700.0,11.08,11.08,11.01,11.02,102700.0
2010-06-04 14:50:00,11.02,11.04,10.99,11.0,123400.0,11.02,11.04,10.99,11.0,123400.0
2010-06-04 15:00:00,11.0,11.08,11.0,11.07,96300.0,11.0,11.08,11.0,11.07,96300.0
2010-06-04 15:10:00,11.07,11.08,11.02,11.05,86700.0,11.07,11.08,11.02,11.05,86700.0
2010-06-04 15:20:00,11.05,11.09,11.03,11.04,118500.0,11.05,11.09,11.03,11.04,118500.0
2010-06-04 15:30:00,11.04,11.07,11.03,11.07,96300.0,11.04,11.07,11.03,11.07,96300.0
2010-06-04 15:40:00,11.07,11.09,10.98,11.08,205000.0,11.07,11.09,10.98,11.08,205000.0
2010-06-04 15:50:00,11.07,11.08,11.01,11.02,173600.0,11.07,11.08,11.01,11.02,173600.0
2010-06-07 09:30:00,11.11,11.25,11.08,11.08,87700.0,11.11,11.25,11.08,11.08,87700.0
2010-06-07 09:40:00,11.08,11.11,10.97,11.07,40400.0,11.08,11.11,10.97,11.07,40400.0
2010-06-07 09:50:00,11.07,11.13,11.05,11.11,112000.0,11.07,11.13,11.05,11.11,112000.0
2010-06-07 10:00:00,11.11,11.15,11.07,11.14,62500.0,11.11,11.15,11.07,11.14,62500.0
2010-06-07 10:10:00,11.14,11.18,11.12,11.15,105900.0,11.14,11.18,11.12,11.15,105900.0
2010-06-07 10:20:00,11.15,11.22,11.13,11.16,64800.0,11.15,11.22,11.13,11.16,64800.0
2010-06-07 10:30:00,11.17,11.18,11.06,11.07,57600.0,11.17,11.18,11.06,11.07,57600.0
2010-06-07 10:40:00,11.07,11.09,11.02,11.06,359900.0,11.07,11.09,11.02,11.06,359900.0
2010-06-07 10:50:00,11.07,11.07,10.93,10.95,71500.0,11.07,11.07,10.93,10.95,71500.0
2010-06-07 11:00:00,10.95,10.97,10.86,10.88,108900.0,10.95,10.97,10.86,10.88,108900.0
2010-06-07 11:10:00,10.87,10.9,10.78,10.8,71300.0,10.87,10.9,10.78,10.8,71300.0
2010-06-07 11:20:00,10.81,10.82,10.75,10.82,77900.0,10.81,10.82,10.75,10.82,77900.0
2010-06-07 11:30:00,10.83,10.89,10.82,10.88,31000.0,10.83,10.89,10.82,10.88,31000.0
2010-06-07 11:40:00,10.88,10.94,10.87,10.91,62100.0,10.88,10.94,10.87,10.91,62100.0
2010-06-07 11:50:00,10.91,10.92,10.87,10.9,39400.0,10.91,10.92,10.87,10.9,39400.0
2010-06-07 12:00:00,10.9,10.95,10.87,10.92,46900.0,10.9,10.95,10.87,10.92,46900.0
2010-06-07 12:10:00,10.93,10.93,10.81,10.84,60700.0,10.93,10.93,10.81,10.84,60700.0
2010-06-07 12:20:00,10.84,10.86,10.79,10.8,55100.0,10.84,10.86,10.79,10.8,55100.0
2010-06-07 12:30:00,10.79,10.81,10.76,10.8,51600.0,10.79,10.81,10.76,10.8,51600.0
2010-06-07 12:40:00,10.8,10.83,10.79,10.83,102900.0,10.8,10.83,10.79,10.83,102900.0
2010-06-07 12:50:00,10.83,10.89,10.82,10.87,65600.0,10.83,10.89,10.82,10.87,65600.0
2010-06-07 13:00:00,10.86,10.88,10.81,10.87,33600.0,10.86,10.88,10.81,10.87,33600.0
2010-06-07 13:10:00,10.86,10.87,10.82,10.83,48700.0,10.86,10.87,10.82,10.83,48700.0
2010-06-07 13:20:00,10.83,10.85,10.81,10.83,71000.0,10.83,10.85,10.81,10.83,71000.0
2010-06-07 13:30:00,10.83,10.85,10.83,10.84,43200.0,10.83,10.85,10.83,10.84,43200.0
2010-06-07 13:40:00,10.83,10.87,10.79,10.8,59500.0,10.83,10.87,10.79,10.8,59500.0
2010-06-07 13:50:00,10.8,10.84,10.8,10.83,47400.0,10.8,10.84,10.8,10.83,47400.0
2010-06-07 14:00:00,10.83,10.86,10.81,10.82,55400.0,10.83,10.86,10.81,10.82,55400.0
2010-06-07 14:10:00,10.83,10.84,10.8,10.8,62800.0,10.83,10.84,10.8,10.8,62800.0
2010-06-07 14:20:00,10.8,10.83,10.78,10.82,49400.0,10.8,10.83,10.78,10.82,49400.0
2010-06-07 14:30:00,10.83,10.84,10.77,10.77,96500.0,10.83,10.84,10.77,10.77,96500.0
2010-06-07 14:40:00,10.77,10.78,10.68,10.72,106300.0,10.77,10.78,10.68,10.72,106300.0
2010-06-07 14:50:00,10.72,10.74,10.7,10.73,71600.0,10.72,10.74,10.7,10.73,71600.0
2010-06-07 15:00:00,10.73,10.76,10.72,10.75,78400.0,10.73,10.76,10.72,10.75,78400.0
2010-06-07 15:10:00,10.76,10.79,10.71,10.72,80800.0,10.76,10.79,10.71,10.72,80800.0
2010-06-07 15:20:00,10.72,10.72,10.68,10.68,97900.0,10.72,10.72,10.68,10.68,97900.0
2010-06-07 15:30:00,10.68,10.71,10.67,10.67,111700.0,10.68,10.71,10.67,10.67,111700.0
2010-06-07 15:40:00,10.67,10.69,10.63,10.67,141000.0,10.67,10.69,10.63,10.67,141000.0
2010-06-07 15:50:00,10.67,10.69,10.63,10.63,131900.0,10.67,10.69,10.63,10.63,131900.0
2010-06-08 09:30:00,10.64,10.78,10.59,10.59,44600.0,10.64,10.78,10.59,10.59,44600.0
2010-06-08 09:40:00,10.59,10.65,10.57,10.64,77300.0,10.59,10.65,10.57,10.64,77300.0
2010-06-08 09:50:00,10.64,10.64,10.5,10.53,87000.0,10.64,10.64,10.5,10.53,87000.0
2010-06-08 10:00:00,10.53,10.55,10.45,10.53,116200.0,10.53,10.55,10.45,10.53,116200.0
2010-06-08 10:10:00,10.53,10.53,10.4,10.4,67500.0,10.53,10.53,10.4,10.4,67500.0
2010-06-08 10:20:00,10.4,10.43,10.35,10.42,57200.0,10.4,10.43,10.35,10.42,57200.0
2010-06-08 10:30:00,10.42,10.48,10.41,10.45,53800.0,10.42,10.48,10.41,10.45,53800.0
2010-06-08 10:40:00,10.44,10.46,10.34,10.4,114000.0,10.44,10.46,10.34,10.4,114000.0
2010-06-08 10:50:00,10.4,10.4,10.35,10.35,33400.0,10.4,10.4,10.35,10.35,33400.0
2010-06-08 11:00:00,10.35,10.36,10.28,10.3,103600.0,10.35,10.36,10.28,10.3,103600.0
2010-06-08 11:10:00,10.32,10.34,10.29,10.32,50200.0,10.32,10.34,10.29,10.32,50200.0
2010-06-08 11:20:00,10.33,10.4,10.32,10.38,109200.0,10.33,10.4,10.32,10.38,109200.0
2010-06-08 11:30:00,10.39,10.48,10.38,10.42,96600.0,10.39,10.48,10.38,10.42,96600.0
2010-06-08 11:40:00,10.41,10.41,10.33,10.37,45000.0,10.41,10.41,10.33,10.37,45000.0
2010-06-08 11:50:00,10.39,10.45,10.39,10.39,29200.0,10.39,10.45,10.39,10.39,29200.0
2010-06-08 12:00:00,10.39,10.44,10.31,10.32,44000.0,10.39,10.44,10.31,10.32,44000.0
2010-06-08 12:10:00,10.33,10.34,10.3,10.32,36800.0,10.33,10.34,10.3,10.32,36800.0
2010-06-08 12:20:00,10.32,10.32,10.31,10.32,2800.0,10.32,10.32,10.31,10.32,2800.0
2010-06-08 12:30:00,10.32,10.39,10.31,10.39,33500.0,10.32,10.39,10.31,10.39,33500.0
2010-06-08 12:40:00,10.4,10.44,10.38,10.39,38200.0,10.4,10.44,10.38,10.39,38200.0
2010-06-08 12:50:00,10.39,10.44,10.39,10.44,20100.0,10.39,10.44,10.39,10.44,20100.0
2010-06-08 13:00:00,10.43,10.49,10.43,10.44,74100.0,10.43,10.49,10.43,10.44,74100.0
2010-06-08 13:10:00,10.44,10.45,10.41,10.41,24000.0,10.44,10.45,10.41,10.41,24000.0
2010-06-08 13:20:00,10.41,10.44,10.38,10.38,55500.0,10.41,10.44,10.38,10.38,55500.0
2010-06-08 13:30:00,10.38,10.38,10.32,10.32,77900.0,10.38,10.38,10.32,10.32,77900.0
2010-06-08 13:40:00,10.32,10.36,10.32,10.32,35800.0,10.32,10.36,10.32,10.32,35800.0
2010-06-08 13:50:00,10.32,10.34,10.3,10.34,36500.0,10.32,10.34,10.3,10.34,36500.0
2010-06-08 14:00:00,10.35,10.38,10.32,10.32,54700.0,10.35,10.38,10.32,10.32,54700.0
2010-06-08 14:10:00,10.32,10.35,10.3,10.34,45100.0,10.32,10.35,10.3,10.34,45100.0
2010-06-08 14:20:00,10.35,10.4,10.34,10.39,30100.0,10.35,10.4,10.34,10.39,30100.0
2010-06-08 14:30:00,10.39,10.45,10.39,10.43,62500.0,10.39,10.45,10.39,10.43,62500.0
2010-06-08 14:40:00,10.42,10.47,10.42,10.43,65500.0,10.42,10.47,10.42,10.43,65500.0
2010-06-08 14:50:00,10.44,10.45,10.38,10.4,109900.0,10.44,10.45,10.38,10.4,109900.0
2010-06-08 15:00:00,10.41,10.43,10.4,10.42,64000.0,10.41,10.43,10.4,10.42,64000.0
2010-06-08 15:10:00,10.42,10.43,10.36,10.36,89000.0,10.42,10.43,10.36,10.36,89000.0
2010-06-08 15:20:00,10.36,10.41,10.36,10.39,104800.0,10.36,10.41,10.36,10.39,104800.0
2010-06-08 15:30:00,10.39,10.49,10.39,10.47,132200.0,10.39,10.49,10.39,10.47,132200.0
2010-06-08 15:40:00,10.47,10.53,10.47,10.5,195900.0,10.47,10.53,10.47,10.5,195900.0
2010-06-08 15:50:00,10.5,10.55,10.49,10.53,225400.0,10.5,10.55,10.49,10.53,225400.0
2010-06-09 09:30:00,10.99,11.0,10.72,10.77,371500.0,10.99,11.0,10.72,10.77,371500.0
2010-06-09 09:40:00,10.77,10.77,10.53,10.57,400100.0,10.77,10.77,10.53,10.57,400100.0
2010-06-09 09:50:00,10.57,10.78,10.56,10.71,440500.0,10.57,10.78,10.56,10.71,440500.0
2010-06-09 10:00:00,10.72,10.77,10.65,10.66,238800.0,10.72,10.77,10.65,10.66,238800.0
2010-06-09 10:10:00,10.66,10.67,10.6,10.62,152000.0,10.66,10.67,10.6,10.62,152000.0
2010-06-09 10:20:00,10.63,10.63,10.55,10.56,165700.0,10.63,10.63,10.55,10.56,165700.0
2010-06-09 10:30:00,10.56,10.57,10.31,10.38,519800.0,10.56,10.57,10.31,10.38,519800.0
2010-06-09 10:40:00,10.38,10.48,10.34,10.44,129900.0,10.38,10.48,10.34,10.44,129900.0
2010-06-09 10:50:00,10.43,10.48,10.41,10.47,118700.0,10.43,10.48,10.41,10.47,118700.0
2010-06-09 11:00:00,10.47,10.48,10.42,10.44,152600.0,10.47,10.48,10.42,10.44,152600.0
2010-06-09 11:10:00,10.45,10.57,10.44,10.56,164600.0,10.45,10.57,10.44,10.56,164600.0
2010-06-09 11:20:00,10.56,10.63,10.56,10.59,167300.0,10.56,10.63,10.56,10.59,167300.0
2010-06-09 11:30:00,10.59,10.6,10.48,10.48,108900.0,10.59,10.6,10.48,10.48,108900.0
2010-06-09 11:40:00,10.49,10.5,10.39,10.39,116800.0,10.49,10.5,10.39,10.39,116800.0
2010-06-09 11:50:00,10.39,10.4,10.36,10.37,112500.0,10.39,10.4,10.36,10.37,112500.0
2010-06-09 12:00:00,10.37,10.38,10.18,10.19,277700.0,10.37,10.38,10.18,10.19,277700.0
2010-06-09 12:10:00,10.18,10.29,10.13,10.28,177600.0,10.18,10.29,10.13,10.28,177600.0
2010-06-09 12:20:00,10.29,10.29,10.19,10.19,147000.0,10.29,10.29,10.19,10.19,147000.0
2010-06-09 12:30:00,10.2,10.22,10.15,10.15,175000.0,10.2,10.22,10.15,10.15,175000.0
2010-06-09 12:40:00,10.16,10.23,10.14,10.21,188300.0,10.16,10.23,10.14,10.21,188300.0
2010-06-09 12:50:00,10.21,10.21,10.14,10.16,111800.0,10.21,10.21,10.14,10.16,111800.0
2010-06-09 13:00:00,10.16,10.18,10.1,10.12,101900.0,10.16,10.18,10.1,10.12,101900.0
2010-06-09 13:10:00,10.12,10.13,10.06,10.1,111000.0,10.12,10.13,10.06,10.1,111000.0
2010-06-09 13:20:00,10.11,10.13,10.07,10.07,71400.0,10.11,10.13,10.07,10.07,71400.0
2010-06-09 13:30:00,10.08,10.14,10.03,10.11,157100.0,10.08,10.14,10.03,10.11,157100.0
2010-06-09 13:40:00,10.1,10.16,10.09,10.13,98700.0,10.1,10.16,10.09,10.13,98700.0
2010-06-09 13:50:00,10.13,10.13,10.07,10.1,86400.0,10.13,10.13,10.07,10.1,86400.0
2010-06-09 14:00:00,10.1,10.11,9.96,9.97,176600.0,10.1,10.11,9.96,9.97,176600.0
2010-06-09 14:10:00,9.96,9.99,9.89,9.9,224400.0,9.96,9.99,9.89,9.9,224400.0
2010-06-09 14:20:00,9.9,9.93,9.87,9.9,157400.0,9.9,9.93,9.87,9.9,157400.0
2010-06-09 14:30:00,9.9,9.91,9.88,9.89,140900.0,9.9,9.91,9.88,9.89,140900.0
2010-06-09 14:40:00,9.9,9.94,9.89,9.94,165500.0,9.9,9.94,9.89,9.94,165500.0
2010-06-09 14:50:00,9.95,9.98,9.9,9.91,772200.0,9.95,9.98,9.9,9.91,772200.0
2010-06-09 15:00:00,9.91,9.99,9.9,9.95,328300.0,9.91,9.99,9.9,9.95,328300.0
2010-06-09 15:10:00,9.94,9.98,9.91,9.95,305600.0,9.94,9.98,9.91,9.95,305600.0
2010-06-09 15:20:00,9.95,9.97,9.93,9.95,274400.0,9.95,9.97,9.93,9.95,274400.0
2010-06-09 15:30:00,9.94,9.96,9.86,9.86,280600.0,9.94,9.96,9.86,9.86,280600.0
2010-06-09 15:40:00,9.87,9.91,9.82,9.83,435000.0,9.87,9.91,9.82,9.83,435000.0
2010-06-09 15:50:00,9.82,9.83,9.71,9.71,888200.0,9.82,9.83,9.71,9.71,888200.0
2010-06-10 09:30:00,9.87,9.95,9.78,9.81,100200.0,9.87,9.95,9.78,9.81,100200.0
2010-06-10 09:40:00,9.82,9.88,9.8,9.88,80800.0,9.82,9.88,9.8,9.88,80800.0
2010-06-10 09:50:00,9.88,9.98,9.88,9.95,113200.0,9.88,9.98,9.88,9.95,113200.0
2010-06-10 10:00:00,9.95,9.96,9.85,9.87,148500.0,9.95,9.96,9.85,9.87,148500.0
2010-06-10 10:10:00,9.86,9.87,9.83,9.84,121100.0,9.86,9.87,9.83,9.84,121100.0
2010-06-10 10:20:00,9.84,9.85,9.79,9.83,179800.0,9.84,9.85,9.79,9.83,179800.0
2010-06-10 10:30:00,9.84,9.96,9.84,9.93,108700.0,9.84,9.96,9.84,9.93,108700.0
2010-06-10 10:40:00,9.93,9.94,9.89,9.91,67600.0,9.93,9.94,9.89,9.91,67600.0
2010-06-10 10:50:00,9.91,9.92,9.88,9.89,45900.0,9.91,9.92,9.88,9.89,45900.0
2010-06-10 11:00:00,9.9,9.93,9.82,9.82,89500.0,9.9,9.93,9.82,9.82,89500.0
2010-06-10 11:10:00,9.83,9.93,9.82,9.92,72500.0,9.83,9.93,9.82,9.92,72500.0
2010-06-10 11:20:00,9.93,9.93,9.87,9.88,53400.0,9.93,9.93,9.87,9.88,53400.0
2010-06-10 11:30:00,9.88,9.9,9.84,9.87,23800.0,9.88,9.9,9.84,9.87,23800.0
2010-06-10 11:40:00,9.86,9.86,9.82,9.84,49500.0,9.86,9.86,9.82,9.84,49500.0
2010-06-10 11:50:00,9.84,9.88,9.84,9.87,22100.0,9.84,9.88,9.84,9.87,22100.0
2010-06-10 12:00:00,9.87,9.87,9.82,9.83,76900.0,9.87,9.87,9.82,9.83,76900.0
2010-06-10 12:10:00,9.84,9.84,9.81,9.81,39800.0,9.84,9.84,9.81,9.81,39800.0
2010-06-10 12:20:00,9.82,9.86,9.82,9.85,65400.0,9.82,9.86,9.82,9.85,65400.0
2010-06-10 12:30:00,9.86,9.89,9.82,9.83,47100.0,9.86,9.89,9.82,9.83,47100.0
2010-06-10 12:40:00,9.84,9.84,9.77,9.79,60200.0,9.84,9.84,9.77,9.79,60200.0
2010-06-10 12:50:00,9.79,9.8,9.75,9.77,40800.0,9.79,9.8,9.75,9.77,40800.0
2010-06-10 13:00:00,9.77,9.79,9.76,9.78,43700.0,9.77,9.79,9.76,9.78,43700.0
2010-06-10 13:10:00,9.78,9.8,9.77,9.79,61700.0,9.78,9.8,9.77,9.79,61700.0
2010-06-10 13:20:00,9.79,9.82,9.78,9.82,51300.0,9.79,9.82,9.78,9.82,51300.0
2010-06-10 13:30:00,9.81,9.87,9.81,9.87,47200.0,9.81,9.87,9.81,9.87,47200.0
2010-06-10 13:40:00,9.87,9.94,9.86,9.94,90100.0,9.87,9.94,9.86,9.94,90100.0
2010-06-10 13:50:00,9.94,9.95,9.93,9.95,74100.0,9.94,9.95,9.93,9.95,74100.0
2010-06-10 14:00:00,9.95,9.96,9.93,9.93,29300.0,9.95,9.96,9.93,9.93,29300.0
2010-06-10 14:10:00,9.94,9.99,9.93,9.97,70000.0,9.94,9.99,9.93,9.97,70000.0
2010-06-10 14:20:00,9.97,10.0,9.97,9.99,48700.0,9.97,10.0,9.97,9.99,48700.0
2010-06-10 14:30:00,10.0,10.04,9.98,10.03,111700.0,10.0,10.04,9.98,10.03,111700.0
2010-06-10 14:40:00,10.03,10.11,10.02,10.1,94500.0,10.03,10.11,10.02,10.1,94500.0
2010-06-10 14:50:00,10.1,10.11,10.09,10.09,46100.0,10.1,10.11,10.09,10.09,46100.0
2010-06-10 15:00:00,10.1,10.1,10.05,10.06,47700.0,10.1,10.1,10.05,10.06,47700.0
2010-06-10 15:10:00,10.06,10.1,10.05,10.09,90900.0,10.06,10.1,10.05,10.09,90900.0
2010-06-10 15:20:00,10.09,10.11,10.08,10.09,138800.0,10.09,10.11,10.08,10.09,138800.0
2010-06-10 15:30:00,10.1,10.11,10.09,10.1,91300.0,10.1,10.11,10.09,10.1,91300.0
2010-06-10 15:40:00,10.1,10.12,10.09,10.12,138100.0,10.1,10.12,10.09,10.12,138100.0
2010-06-10 15:50:00,10.11,10.19,10.11,10.19,268200.0,10.11,10.19,10.11,10.19,268200.0
2010-06-11 09:30:00,10.05,10.17,10.03,10.14,55100.0,10.05,10.17,10.03,10.14,55100.0
2010-06-11 09:40:00,10.15,10.17,10.12,10.14,75200.0,10.15,10.17,10.12,10.14,75200.0
2010-06-11 09:50:00,10.15,10.24,10.14,10.24,60400.0,10.15,10.24,10.14,10.24,60400.0
2010-06-11 10:00:00,10.23,10.32,10.2,10.3,81500.0,10.23,10.32,10.2,10.3,81500.0
2010-06-11 10:10:00,10.3,10.36,10.3,10.36,51100.0,10.3,10.36,10.3,10.36,51100.0
2010-06-11 10:20:00,10.36,10.46,10.35,10.43,154500.0,10.36,10.46,10.35,10.43,154500.0
2010-06-11 10:30:00,10.43,10.44,10.33,10.33,61900.0,10.43,10.44,10.33,10.33,61900.0
2010-06-11 10:40:00,10.34,10.38,10.32,10.37,40700.0,10.34,10.38,10.32,10.37,40700.0
2010-06-11 10:50:00,10.37,10.38,10.33,10.34,62300.0,10.37,10.38,10.33,10.34,62300.0
2010-06-11 11:00:00,10.34,10.34,10.29,10.32,213400.0,10.34,10.34,10.29,10.32,213400.0
2010-06-11 11:10:00,10.32,10.34,10.3,10.33,64600.0,10.32,10.34,10.3,10.33,64600.0
2010-06-11 11:20:00,10.32,10.35,10.3,10.3,72300.0,10.32,10.35,10.3,10.3,72300.0
2010-06-11 11:30:00,10.31,10.32,10.29,10.31,48400.0,10.31,10.32,10.29,10.31,48400.0
2010-06-11 11:40:00,10.31,10.34,10.3,10.33,52300.0,10.31,10.34,10.3,10.33,52300.0
2010-06-11 11:50:00,10.34,10.35,10.33,10.34,37400.0,10.34,10.35,10.33,10.34,37400.0
2010-06-11 12:00:00,10.35,10.35,10.3,10.34,41000.0,10.35,10.35,10.3,10.34,41000.0
2010-06-11 12:10:00,10.34,10.35,10.33,10.35,19900.0,10.34,10.35,10.33,10.35,19900.0
2010-06-11 12:20:00,10.35,10.35,10.31,10.35,33600.0,10.35,10.35,10.31,10.35,33600.0
2010-06-11 12:30:00,10.34,10.38,10.33,10.38,35600.0,10.34,10.38,10.33,10.38,35600.0
2010-06-11 12:40:00,10.38,10.44,10.38,10.44,57800.0,10.38,10.44,10.38,10.44,57800.0
2010-06-11 12:50:00,10.44,10.44,10.41,10.41,36500.0,10.44,10.44,10.41,10.41,36500.0
2010-06-11 13:00:00,10.42,10.45,10.41,10.44,31600.0,10.42,10.45,10.41,10.44,31600.0
2010-06-11 13:10:00,10.45,10.45,10.43,10.44,52400.0,10.45,10.45,10.43,10.44,52400.0
2010-06-11 13:20:00,10.44,10.45,10.43,10.43,54500.0,10.44,10.45,10.43,10.43,54500.0
2010-06-11 13:30:00,10.43,10.44,10.42,10.43,50900.0,10.43,10.44,10.42,10.43,50900.0
2010-06-11 13:40:00,10.43,10.43,10.37,10.38,58700.0,10.43,10.43,10.37,10.38,58700.0
2010-06-11 13:50:00,10.38,10.39,10.34,10.36,70100.0,10.38,10.39,10.34,10.36,70100.0
2010-06-11 14:00:00,10.36,10.36,10.33,10.34,81000.0,10.36,10.36,10.33,10.34,81000.0
2010-06-11 14:10:00,10.34,10.35,10.29,10.3,51100.0,10.34,10.35,10.29,10.3,51100.0
2010-06-11 14:20:00,10.3,10.31,10.24,10.26,94400.0,10.3,10.31,10.24,10.26,94400.0
2010-06-11 14:30:00,10.26,10.3,10.26,10.29,24700.0,10.26,10.3,10.26,10.29,24700.0
2010-06-11 14:40:00,10.29,10.33,10.27,10.32,24900.0,10.29,10.33,10.27,10.32,24900.0
2010-06-11 14:50:00,10.33,10.33,10.31,10.32,25000.0,10.33,10.33,10.31,10.32,25000.0
2010-06-11 15:00:00,10.33,10.36,10.33,10.36,48500.0,10.33,10.36,10.33,10.36,48500.0
2010-06-11 15:10:00,10.36,10.39,10.33,10.37,60700.0,10.36,10.39,10.33,10.37,60700.0
2010-06-11 15:20:00,10.36,10.41,10.36,10.4,39000.0,10.36,10.41,10.36,10.4,39000.0
2010-06-11 15:30:00,10.4,10.45,10.4,10.44,114100.0,10.4,10.45,10.4,10.44,114100.0
2010-06-11 15:40:00,10.44,10.46,10.43,10.45,79400.0,10.44,10.46,10.43,10.45,79400.0
2010-06-11 15:50:00,10.46,10.47,10.43,10.43,195000.0,10.46,10.47,10.43,10.43,195000.0
2010-06-14 09:30:00,10.27,10.35,10.11,10.11,249000.0,10.27,10.35,10.11,10.11,249000.0
2010-06-14 09:40:00,10.11,10.15,10.05,10.14,108600.0,10.11,10.15,10.05,10.14,108600.0
2010-06-14 09:50:00,10.13,10.14,10.05,10.08,118500.0,10.13,10.14,10.05,10.08,118500.0
2010-06-14 10:00:00,10.08,10.1,10.05,10.06,77100.0,10.08,10.1,10.05,10.06,77100.0
2010-06-14 10:10:00,10.06,10.06,10.0,10.06,95100.0,10.06,10.06,10.0,10.06,95100.0
2010-06-14 10:20:00,10.05,10.17,10.05,10.17,68300.0,10.05,10.17,10.05,10.17,68300.0
2010-06-14 10:30:00,10.17,10.19,10.16,10.18,45400.0,10.17,10.19,10.16,10.18,45400.0
2010-06-14 10:40:00,10.18,10.23,10.18,10.21,106500.0,10.18,10.23,10.18,10.21,106500.0
2010-06-14 10:50:00,10.2,10.24,10.2,10.22,58900.0,10.2,10.24,10.2,10.22,58900.0
2010-06-14 11:00:00,10.22,10.26,10.21,10.23,64700.0,10.22,10.26,10.21,10.23,64700.0
2010-06-14 11:10:00,10.23,10.28,10.23,10.28,70500.0,10.23,10.28,10.23,10.28,70500.0
2010-06-14 11:20:00,10.28,10.3,10.27,10.28,57100.0,10.28,10.3,10.27,10.28,57100.0
2010-06-14 11:30:00,10.27,10.28,10.24,10.26,72300.0,10.27,10.28,10.24,10.26,72300.0
2010-06-14 11:40:00,10.27,10.29,10.26,10.26,23900.0,10.27,10.29,10.26,10.26,23900.0
2010-06-14 11:50:00,10.26,10.29,10.26,10.26,31900.0,10.26,10.29,10.26,10.26,31900.0
2010-06-14 12:00:00,10.26,10.27,10.24,10.25,25600.0,10.26,10.27,10.24,10.25,25600.0
2010-06-14 12:10:00,10.24,10.25,10.22,10.23,30400.0,10.24,10.25,10.22,10.23,30400.0
2010-06-14 12:20:00,10.22,10.25,10.22,10.25,29400.0,10.22,10.25,10.22,10.25,29400.0
2010-06-14 12:30:00,10.25,10.25,10.23,10.23,10400.0,10.25,10.25,10.23,10.23,10400.0
2010-06-14 12:40:00,10.24,10.24,10.22,10.22,15400.0,10.24,10.24,10.22,10.22,15400.0
2010-06-14 12:50:00,10.21,10.22,10.18,10.18,19400.0,10.21,10.22,10.18,10.18,19400.0
2010-06-14 13:00:00,10.18,10.19,10.17,10.18,63500.0,10.18,10.19,10.17,10.18,63500.0
2010-06-14 13:10:00,10.18,10.2,10.15,10.17,50000.0,10.18,10.2,10.15,10.17,50000.0
2010-06-14 13:20:00,10.18,10.19,10.16,10.16,40200.0,10.18,10.19,10.16,10.16,40200.0
2010-06-14 13:30:00,10.16,10.18,10.15,10.18,23700.0,10.16,10.18,10.15,10.18,23700.0
2010-06-14 13:40:00,10.17,10.19,10.16,10.16,25800.0,10.17,10.19,10.16,10.16,25800.0
2010-06-14 13:50:00,10.17,10.17,10.13,10.13,49800.0,10.17,10.17,10.13,10.13,49800.0
2010-06-14 14:00:00,10.13,10.13,10.07,10.1,108600.0,10.13,10.13,10.07,10.1,108600.0
2010-06-14 14:10:00,10.1,10.1,10.05,10.08,35400.0,10.1,10.1,10.05,10.08,35400.0
2010-06-14 14:20:00,10.08,10.09,10.06,10.09,23700.0,10.08,10.09,10.06,10.09,23700.0
2010-06-14 14:30:00,10.09,10.09,10.05,10.06,66100.0,10.09,10.09,10.05,10.06,66100.0
2010-06-14 14:40:00,10.06,10.11,10.06,10.09,46100.0,10.06,10.11,10.06,10.09,46100.0
2010-06-14 14:50:00,10.1,10.1,10.07,10.09,50700.0,10.1,10.1,10.07,10.09,50700.0
2010-06-14 15:00:00,10.1,10.11,10.06,10.09,52900.0,10.1,10.11,10.06,10.09,52900.0
2010-06-14 15:10:00,10.1,10.1,10.07,10.09,47100.0,10.1,10.1,10.07,10.09,47100.0
2010-06-14 15:20:00,10.09,10.1,10.08,10.1,28500.0,10.09,10.1,10.08,10.1,28500.0
2010-06-14 15:30:00,10.09,10.1,10.02,10.02,79000.0,10.09,10.1,10.02,10.02,79000.0
2010-06-14 15:40:00,10.02,10.08,10.02,10.06,79600.0,10.02,10.08,10.02,10.06,79600.0
2010-06-14 15:50:00,10.07,10.07,10.01,10.04,115200.0,10.07,10.07,10.01,10.04,115200.0
2010-06-15 09:30:00,10.15,10.24,10.09,10.19,43600.0,10.15,10.24,10.09,10.19,43600.0
2010-06-15 09:40:00,10.18,10.22,10.15,10.16,38200.0,10.18,10.22,10.15,10.16,38200.0
2010-06-15 09:50:00,10.15,10.18,10.13,10.13,75600.0,10.15,10.18,10.13,10.13,75600.0
2010-06-15 10:00:00,10.13,10.17,10.11,10.15,52700.0,10.13,10.17,10.11,10.15,52700.0
2010-06-15 10:10:00,10.15,10.16,10.11,10.13,27200.0,10.15,10.16,10.11,10.13,27200.0
2010-06-15 10:20:00,10.13,10.15,10.06,10.07,79100.0,10.13,10.15,10.06,10.07,79100.0
2010-06-15 10:30:00,10.07,10.09,10.06,10.07,52900.0,10.07,10.09,10.06,10.07,52900.0
2010-06-15 10:40:00,10.07,10.11,10.06,10.1,44700.0,10.07,10.11,10.06,10.1,44700.0
2010-06-15 10:50:00,10.1,10.11,10.08,10.09,32700.0,10.1,10.11,10.08,10.09,32700.0
2010-06-15 11:00:00,10.1,10.12,10.1,10.11,31700.0,10.1,10.12,10.1,10.11,31700.0
2010-06-15 11:10:00,10.12,10.12,10.11,10.12,23200.0,10.12,10.12,10.11,10.12,23200.0
2010-06-15 11:20:00,10.11,10.14,10.11,10.12,30500.0,10.11,10.14,10.11,10.12,30500.0
2010-06-15 11:30:00,10.12,10.13,10.11,10.13,36600.0,10.12,10.13,10.11,10.13,36600.0
2010-06-15 11:40:00,10.12,10.14,10.11,10.11,43500.0,10.12,10.14,10.11,10.11,43500.0
2010-06-15 11:50:00,10.11,10.13,10.1,10.11,33300.0,10.11,10.13,10.1,10.11,33300.0
2010-06-15 12:00:00,10.1,10.12,10.09,10.11,41400.0,10.1,10.12,10.09,10.11,41400.0
2010-06-15 12:10:00,10.11,10.14,10.1,10.14,23100.0,10.11,10.14,10.1,10.14,23100.0
2010-06-15 12:20:00,10.13,10.15,10.1,10.11,38700.0,10.13,10.15,10.1,10.11,38700.0
2010-06-15 12:30:00,10.1,10.13,10.1,10.11,30300.0,10.1,10.13,10.1,10.11,30300.0
2010-06-15 12:40:00,10.11,10.12,10.1,10.1,33300.0,10.11,10.12,10.1,10.1,33300.0
2010-06-15 12:50:00,10.1,10.12,10.09,10.1,42200.0,10.1,10.12,10.09,10.1,42200.0
2010-06-15 13:00:00,10.1,10.1,10.07,10.09,23100.0,10.1,10.1,10.07,10.09,23100.0
2010-06-15 13:10:00,10.09,10.14,10.09,10.14,38300.0,10.09,10.14,10.09,10.14,38300.0
2010-06-15 13:20:00,10.13,10.15,10.1,10.11,47900.0,10.13,10.15,10.1,10.11,47900.0
2010-06-15 13:30:00,10.11,10.15,10.1,10.13,29600.0,10.11,10.15,10.1,10.13,29600.0
2010-06-15 13:40:00,10.14,10.15,10.13,10.15,17000.0,10.14,10.15,10.13,10.15,17000.0
2010-06-15 13:50:00,10.15,10.15,10.14,10.15,22900.0,10.15,10.15,10.14,10.15,22900.0
2010-06-15 14:00:00,10.16,10.2,10.16,10.2,43100.0,10.16,10.2,10.16,10.2,43100.0
2010-06-15 14:10:00,10.2,10.2,10.19,10.2,33700.0,10.2,10.2,10.19,10.2,33700.0
2010-06-15 14:20:00,10.21,10.24,10.2,10.23,24100.0,10.21,10.24,10.2,10.23,24100.0
2010-06-15 14:30:00,10.23,10.25,10.23,10.24,33100.0,10.23,10.25,10.23,10.24,33100.0
2010-06-15 14:40:00,10.24,10.25,10.23,10.23,17900.0,10.24,10.25,10.23,10.23,17900.0
2010-06-15 14:50:00,10.24,10.25,10.23,10.23,33100.0,10.24,10.25,10.23,10.23,33100.0
2010-06-15 15:00:00,10.23,10.26,10.23,10.24,51900.0,10.23,10.26,10.23,10.24,51900.0
2010-06-15 15:10:00,10.25,10.26,10.22,10.26,79100.0,10.25,10.26,10.22,10.26,79100.0
2010-06-15 15:20:00,10.26,10.27,10.25,10.27,51000.0,10.26,10.27,10.25,10.27,51000.0
2010-06-15 15:30:00,10.26,10.29,10.23,10.28,113500.0,10.26,10.29,10.23,10.28,113500.0
2010-06-15 15:40:00,10.28,10.29,10.26,10.27,70100.0,10.28,10.29,10.26,10.27,70100.0
2010-06-15 15:50:00,10.27,10.31,10.27,10.31,107700.0,10.27,10.31,10.27,10.31,107700.0
2010-06-16 09:30:00,10.25,10.27,10.2,10.23,36200.0,10.25,10.27,10.2,10.23,36200.0
2010-06-16 09:40:00,10.22,10.22,10.16,10.19,24100.0,10.22,10.22,10.16,10.19,24100.0
2010-06-16 09:50:00,10.19,10.19,10.14,10.14,23200.0,10.19,10.19,10.14,10.14,23200.0
2010-06-16 10:00:00,10.15,10.16,10.14,10.15,28100.0,10.15,10.16,10.14,10.15,28100.0
2010-06-16 10:10:00,10.15,10.15,10.13,10.15,21500.0,10.15,10.15,10.13,10.15,21500.0
2010-06-16 10:20:00,10.15,10.18,10.14,10.17,54700.0,10.15,10.18,10.14,10.17,54700.0
2010-06-16 10:30:00,10.16,10.2,10.16,10.18,68800.0,10.16,10.2,10.16,10.18,68800.0
2010-06-16 10:40:00,10.18,10.19,10.18,10.18,35400.0,10.18,10.19,10.18,10.18,35400.0
2010-06-16 10:50:00,10.19,10.2,10.18,10.2,16200.0,10.19,10.2,10.18,10.2,16200.0
2010-06-16 11:00:00,10.2,10.26,10.19,10.25,30600.0,10.2,10.26,10.19,10.25,30600.0
2010-06-16 11:10:00,10.25,10.26,10.23,10.25,41600.0,10.25,10.26,10.23,10.25,41600.0
2010-06-16 11:20:00,10.25,10.27,10.24,10.26,17300.0,10.25,10.27,10.24,10.26,17300.0
2010-06-16 11:30:00,10.26,10.26,10.23,10.25,15800.0,10.26,10.26,10.23,10.25,15800.0
2010-06-16 11:40:00,10.25,10.27,10.25,10.27,41900.0,10.25,10.27,10.25,10.27,41900.0
2010-06-16 11:50:00,10.27,10.29,10.27,10.27,30000.0,10.27,10.29,10.27,10.27,30000.0
2010-06-16 12:00:00,10.27,10.31,10.26,10.29,24300.0,10.27,10.31,10.26,10.29,24300.0
2010-06-16 12:10:00,10.29,10.29,10.28,10.29,5500.0,10.29,10.29,10.28,10.29,5500.0
2010-06-16 12:20:00,10.28,10.33,10.28,10.33,42800.0,10.28,10.33,10.28,10.33,42800.0
2010-06-16 12:30:00,10.32,10.34,10.32,10.33,24400.0,10.32,10.34,10.32,10.33,24400.0
2010-06-16 12:40:00,10.33,10.35,10.28,10.3,121800.0,10.33,10.35,10.28,10.3,121800.0
2010-06-16 12:50:00,10.3,10.3,10.29,10.3,2700.0,10.3,10.3,10.29,10.3,2700.0
2010-06-16 13:00:00,10.3,10.32,10.29,10.29,21600.0,10.3,10.32,10.29,10.29,21600.0
2010-06-16 13:10:00,10.29,10.3,10.28,10.29,18200.0,10.29,10.3,10.28,10.29,18200.0
2010-06-16 13:20:00,10.29,10.32,10.28,10.31,26300.0,10.29,10.32,10.28,10.31,26300.0
2010-06-16 13:30:00,10.32,10.33,10.32,10.33,18000.0,10.32,10.33,10.32,10.33,18000.0
2010-06-16 13:40:00,10.33,10.33,10.32,10.33,4300.0,10.33,10.33,10.32,10.33,4300.0
2010-06-16 13:50:00,10.33,10.39,10.32,10.39,28400.0,10.33,10.39,10.32,10.39,28400.0
2010-06-16 14:00:00,10.39,10.43,10.38,10.41,61300.0,10.39,10.43,10.38,10.41,61300.0
2010-06-16 14:10:00,10.41,10.41,10.39,10.4,17200.0,10.41,10.41,10.39,10.4,17200.0
2010-06-16 14:20:00,10.39,10.4,10.38,10.38,15700.0,10.39,10.4,10.38,10.38,15700.0
2010-06-16 14:30:00,10.38,10.41,10.37,10.38,37000.0,10.38,10.41,10.37,10.38,37000.0
2010-06-16 14:40:00,10.37,10.38,10.35,10.37,30500.0,10.37,10.38,10.35,10.37,30500.0
2010-06-16 14:50:00,10.37,10.37,10.34,10.34,26900.0,10.37,10.37,10.34,10.34,26900.0
2010-06-16 15:00:00,10.35,10.35,10.32,10.32,16600.0,10.35,10.35,10.32,10.32,16600.0
2010-06-16 15:10:00,10.32,10.35,10.29,10.3,62700.0,10.32,10.35,10.29,10.3,62700.0
2010-06-16 15:20:00,10.3,10.3,10.26,10.27,26600.0,10.3,10.3,10.26,10.27,26600.0
2010-06-16 15:30:00,10.26,10.29,10.25,10.29,60700.0,10.26,10.29,10.25,10.29,60700.0
2010-06-16 15:40:00,10.28,10.28,10.24,10.27,93900.0,10.28,10.28,10.24,10.27,93900.0
2010-06-16 15:50:00,10.27,10.27,10.26,10.26,60800.0,10.27,10.27,10.26,10.26,60800.0
2010-06-17 09:30:00,10.3,10.4,10.27,10.28,19800.0,10.3,10.4,10.27,10.28,19800.0
2010-06-17 09:40:00,10.27,10.31,10.23,10.29,20900.0,10.27,10.31,10.23,10.29,20900.0
2010-06-17 09:50:00,10.29,10.38,10.28,10.38,29400.0,10.29,10.38,10.28,10.38,29400.0
2010-06-17 10:00:00,10.37,10.37,10.3,10.33,34700.0,10.37,10.37,10.3,10.33,34700.0
2010-06-17 10:10:00,10.33,10.33,10.24,10.25,24100.0,10.33,10.33,10.24,10.25,24100.0
2010-06-17 10:20:00,10.25,10.3,10.2,10.24,41200.0,10.25,10.3,10.2,10.24,41200.0
2010-06-17 10:30:00,10.24,10.25,10.21,10.25,57000.0,10.24,10.25,10.21,10.25,57000.0
2010-06-17 10:40:00,10.25,10.25,10.21,10.24,22400.0,10.25,10.25,10.21,10.24,22400.0
2010-06-17 10:50:00,10.24,10.25,10.23,10.25,16100.0,10.24,10.25,10.23,10.25,16100.0
2010-06-17 11:00:00,10.25,10.25,10.19,10.2,29400.0,10.25,10.25,10.19,10.2,29400.0
2010-06-17 11:10:00,10.2,10.25,10.2,10.21,14900.0,10.2,10.25,10.2,10.21,14900.0
2010-06-17 11:20:00,10.22,10.24,10.21,10.22,26900.0,10.22,10.24,10.21,10.22,26900.0
2010-06-17 11:30:00,10.22,10.27,10.21,10.26,18000.0,10.22,10.27,10.21,10.26,18000.0
2010-06-17 11:40:00,10.26,10.3,10.25,10.3,14000.0,10.26,10.3,10.25,10.3,14000.0
2010-06-17 11:50:00,10.3,10.32,10.29,10.3,13900.0,10.3,10.32,10.29,10.3,13900.0
2010-06-17 12:00:00,10.3,10.3,10.25,10.28,16100.0,10.3,10.3,10.25,10.28,16100.0
2010-06-17 12:10:00,10.29,10.29,10.26,10.26,7900.0,10.29,10.29,10.26,10.26,7900.0
2010-06-17 12:20:00,10.26,10.27,10.23,10.23,22200.0,10.26,10.27,10.23,10.23,22200.0
2010-06-17 12:30:00,10.24,10.25,10.24,10.24,12700.0,10.24,10.25,10.24,10.24,12700.0
2010-06-17 12:40:00,10.24,10.25,10.23,10.23,20400.0,10.24,10.25,10.23,10.23,20400.0
2010-06-17 12:50:00,10.23,10.26,10.23,10.26,9400.0,10.23,10.26,10.23,10.26,9400.0
2010-06-17 13:00:00,10.26,10.26,10.23,10.24,13100.0,10.26,10.26,10.23,10.24,13100.0
2010-06-17 13:10:00,10.24,10.26,10.24,10.24,9600.0,10.24,10.26,10.24,10.24,9600.0
2010-06-17 13:20:00,10.25,10.27,10.22,10.25,20500.0,10.25,10.27,10.22,10.25,20500.0
2010-06-17 13:30:00,10.25,10.27,10.24,10.26,14700.0,10.25,10.27,10.24,10.26,14700.0
2010-06-17 13:40:00,10.28,10.3,10.28,10.3,28200.0,10.28,10.3,10.28,10.3,28200.0
2010-06-17 13:50:00,10.3,10.36,10.3,10.35,20200.0,10.3,10.36,10.3,10.35,20200.0
2010-06-17 14:00:00,10.35,10.39,10.34,10.35,23000.0,10.35,10.39,10.34,10.35,23000.0
2010-06-17 14:10:00,10.34,10.36,10.34,10.34,12900.0,10.34,10.36,10.34,10.34,12900.0
2010-06-17 14:20:00,10.34,10.35,10.31,10.31,13800.0,10.34,10.35,10.31,10.31,13800.0
2010-06-17 14:30:00,10.31,10.32,10.28,10.3,16700.0,10.31,10.32,10.28,10.3,16700.0
2010-06-17 14:40:00,10.3,10.31,10.26,10.29,19700.0,10.3,10.31,10.26,10.29,19700.0
2010-06-17 14:50:00,10.29,10.3,10.27,10.29,19800.0,10.29,10.3,10.27,10.29,19800.0
2010-06-17 15:00:00,10.29,10.3,10.25,10.27,29900.0,10.29,10.3,10.25,10.27,29900.0
2010-06-17 15:10:00,10.26,10.28,10.24,10.25,67000.0,10.26,10.28,10.24,10.25,67000.0
2010-06-17 15:20:00,10.25,10.25,10.24,10.25,24200.0,10.25,10.25,10.24,10.25,24200.0
2010-06-17 15:30:00,10.25,10.3,10.24,10.28,64800.0,10.25,10.3,10.24,10.28,64800.0
2010-06-17 15:40:00,10.28,10.28,10.25,10.28,51300.0,10.28,10.28,10.25,10.28,51300.0
2010-06-17 15:50:00,10.28,10.31,10.28,10.31,50000.0,10.28,10.31,10.28,10.31,50000.0
2010-06-18 09:30:00,10.33,10.38,10.23,10.26,235600.0,10.33,10.38,10.23,10.26,235600.0
2010-06-18 09:40:00,10.25,10.26,10.15,10.15,27200.0,10.25,10.26,10.15,10.15,27200.0
2010-06-18 09:50:00,10.16,10.16,10.07,10.15,24800.0,10.16,10.16,10.07,10.15,24800.0
2010-06-18 10:00:00,10.16,10.24,10.16,10.24,20300.0,10.16,10.24,10.16,10.24,20300.0
2010-06-18 10:10:00,10.25,10.25,10.21,10.23,21300.0,10.25,10.25,10.21,10.23,21300.0
2010-06-18 10:20:00,10.23,10.24,10.22,10.23,20600.0,10.23,10.24,10.22,10.23,20600.0
2010-06-18 10:30:00,10.22,10.23,10.22,10.23,8100.0,10.22,10.23,10.22,10.23,8100.0
2010-06-18 10:40:00,10.23,10.23,10.21,10.22,11200.0,10.23,10.23,10.21,10.22,11200.0
2010-06-18 10:50:00,10.23,10.24,10.22,10.22,19200.0,10.23,10.24,10.22,10.22,19200.0
2010-06-18 11:00:00,10.23,10.23,10.21,10.22,8100.0,10.23,10.23,10.21,10.22,8100.0
2010-06-18 11:10:00,10.22,10.22,10.17,10.18,18800.0,10.22,10.22,10.17,10.18,18800.0
2010-06-18 11:20:00,10.18,10.18,10.16,10.17,14000.0,10.18,10.18,10.16,10.17,14000.0
2010-06-18 11:30:00,10.17,10.17,10.13,10.13,15700.0,10.17,10.17,10.13,10.13,15700.0
2010-06-18 11:40:00,10.13,10.13,10.11,10.12,12100.0,10.13,10.13,10.11,10.12,12100.0
2010-06-18 11:50:00,10.12,10.14,10.11,10.12,32200.0,10.12,10.14,10.11,10.12,32200.0
2010-06-18 12:00:00,10.11,10.12,10.08,10.09,13100.0,10.11,10.12,10.08,10.09,13100.0
2010-06-18 12:10:00,10.08,10.09,10.08,10.09,14600.0,10.08,10.09,10.08,10.09,14600.0
2010-06-18 12:20:00,10.09,10.09,10.0,10.01,60500.0,10.09,10.09,10.0,10.01,60500.0
2010-06-18 12:30:00,10.02,10.03,10.0,10.0,51900.0,10.02,10.03,10.0,10.0,51900.0
2010-06-18 12:40:00,10.0,10.03,9.99,10.02,73600.0,10.0,10.03,9.99,10.02,73600.0
2010-06-18 12:50:00,10.02,10.06,10.02,10.04,35600.0,10.02,10.06,10.02,10.04,35600.0
2010-06-18 13:00:00,10.05,10.09,10.04,10.08,47400.0,10.05,10.09,10.04,10.08,47400.0
2010-06-18 13:10:00,10.09,10.11,10.08,10.1,17700.0,10.09,10.11,10.08,10.1,17700.0
2010-06-18 13:20:00,10.11,10.11,10.07,10.07,17100.0,10.11,10.11,10.07,10.07,17100.0
2010-06-18 13:30:00,10.08,10.08,10.05,10.08,20400.0,10.08,10.08,10.05,10.08,20400.0
2010-06-18 13:40:00,10.07,10.09,10.03,10.04,50500.0,10.07,10.09,10.03,10.04,50500.0
2010-06-18 13:50:00,10.03,10.06,10.03,10.05,13400.0,10.03,10.06,10.03,10.05,13400.0
2010-06-18 14:00:00,10.06,10.06,10.05,10.06,15900.0,10.06,10.06,10.05,10.06,15900.0
2010-06-18 14:10:00,10.05,10.06,10.02,10.03,74100.0,10.05,10.06,10.02,10.03,74100.0
2010-06-18 14:20:00,10.03,10.05,10.02,10.03,37600.0,10.03,10.05,10.02,10.03,37600.0
2010-06-18 14:30:00,10.03,10.04,10.0,10.04,54700.0,10.03,10.04,10.0,10.04,54700.0
2010-06-18 14:40:00,10.03,10.04,10.01,10.01,72500.0,10.03,10.04,10.01,10.01,72500.0
2010-06-18 14:50:00,10.0,10.01,10.0,10.01,19600.0,10.0,10.01,10.0,10.01,19600.0
2010-06-18 15:00:00,10.0,10.01,9.97,9.98,42700.0,10.0,10.01,9.97,9.98,42700.0
2010-06-18 15:10:00,9.99,10.0,9.98,9.99,32200.0,9.99,10.0,9.98,9.99,32200.0
2010-06-18 15:20:00,9.99,10.01,9.98,10.01,35800.0,9.99,10.01,9.98,10.01,35800.0
2010-06-18 15:30:00,10.0,10.03,10.0,10.02,28300.0,10.0,10.03,10.0,10.02,28300.0
2010-06-18 15:40:00,10.03,10.04,10.02,10.03,127800.0,10.03,10.04,10.02,10.03,127800.0
2010-06-18 15:50:00,10.03,10.08,10.02,10.07,222200.0,10.03,10.08,10.02,10.07,222200.0
2010-06-21 09:30:00,10.11,10.19,10.09,10.19,55600.0,10.11,10.19,10.09,10.19,55600.0
2010-06-21 09:40:00,10.18,10.2,10.07,10.12,99900.0,10.18,10.2,10.07,10.12,99900.0
2010-06-21 09:50:00,10.12,10.18,10.11,10.13,36300.0,10.12,10.18,10.11,10.13,36300.0
2010-06-21 10:00:00,10.13,10.17,10.13,10.16,19400.0,10.13,10.17,10.13,10.16,19400.0
2010-06-21 10:10:00,10.16,10.17,10.12,10.12,40300.0,10.16,10.17,10.12,10.12,40300.0
2010-06-21 10:20:00,10.13,10.17,10.13,10.13,40600.0,10.13,10.17,10.13,10.13,40600.0
2010-06-21 10:30:00,10.13,10.17,10.13,10.17,27800.0,10.13,10.17,10.13,10.17,27800.0
2010-06-21 10:40:00,10.17,10.17,10.14,10.15,24900.0,10.17,10.17,10.14,10.15,24900.0
2010-06-21 10:50:00,10.14,10.15,10.12,10.14,16300.0,10.14,10.15,10.12,10.14,16300.0
2010-06-21 11:00:00,10.14,10.15,10.12,10.15,19900.0,10.14,10.15,10.12,10.15,19900.0
2010-06-21 11:10:00,10.15,10.17,10.15,10.17,11300.0,10.15,10.17,10.15,10.17,11300.0
2010-06-21 11:20:00,10.17,10.18,10.15,10.18,25300.0,10.17,10.18,10.15,10.18,25300.0
2010-06-21 11:30:00,10.17,10.18,10.15,10.16,25400.0,10.17,10.18,10.15,10.16,25400.0
2010-06-21 11:40:00,10.16,10.17,10.14,10.14,17600.0,10.16,10.17,10.14,10.14,17600.0
2010-06-21 11:50:00,10.14,10.15,10.12,10.13,15200.0,10.14,10.15,10.12,10.13,15200.0
2010-06-21 12:00:00,10.12,10.12,10.09,10.1,14500.0,10.12,10.12,10.09,10.1,14500.0
2010-06-21 12:10:00,10.1,10.1,10.09,10.09,15100.0,10.1,10.1,10.09,10.09,15100.0
2010-06-21 12:20:00,10.1,10.1,10.07,10.07,9800.0,10.1,10.1,10.07,10.07,9800.0
2010-06-21 12:30:00,10.07,10.09,10.05,10.09,18000.0,10.07,10.09,10.05,10.09,18000.0
2010-06-21 12:40:00,10.09,10.1,10.08,10.09,19700.0,10.09,10.1,10.08,10.09,19700.0
2010-06-21 12:50:00,10.09,10.09,10.05,10.09,21200.0,10.09,10.09,10.05,10.09,21200.0
2010-06-21 13:00:00,10.08,10.1,10.08,10.1,3900.0,10.08,10.1,10.08,10.1,3900.0
2010-06-21 13:10:00,10.09,10.13,10.09,10.1,20500.0,10.09,10.13,10.09,10.1,20500.0
2010-06-21 13:20:00,10.11,10.11,10.09,10.1,7100.0,10.11,10.11,10.09,10.1,7100.0
2010-06-21 13:30:00,10.09,10.11,10.06,10.06,27400.0,10.09,10.11,10.06,10.06,27400.0
2010-06-21 13:40:00,10.06,10.07,10.06,10.07,16800.0,10.06,10.07,10.06,10.07,16800.0
2010-06-21 13:50:00,10.06,10.1,10.06,10.09,10400.0,10.06,10.1,10.06,10.09,10400.0
2010-06-21 14:00:00,10.09,10.1,10.07,10.1,26200.0,10.09,10.1,10.07,10.1,26200.0
2010-06-21 14:10:00,10.1,10.13,10.1,10.12,13800.0,10.1,10.13,10.1,10.12,13800.0
2010-06-21 14:20:00,10.11,10.12,10.08,10.09,20900.0,10.11,10.12,10.08,10.09,20900.0
2010-06-21 14:30:00,10.09,10.11,10.09,10.1,11000.0,10.09,10.11,10.09,10.1,11000.0
2010-06-21 14:40:00,10.11,10.11,10.09,10.1,9500.0,10.11,10.11,10.09,10.1,9500.0
2010-06-21 14:50:00,10.09,10.1,10.06,10.08,31200.0,10.09,10.1,10.06,10.08,31200.0
2010-06-21 15:00:00,10.08,10.1,10.04,10.04,38200.0,10.08,10.1,10.04,10.04,38200.0
2010-06-21 15:10:00,10.05,10.05,9.96,9.96,80800.0,10.05,10.05,9.96,9.96,80800.0
2010-06-21 15:20:00,9.95,10.01,9.95,9.97,76600.0,9.95,10.01,9.95,9.97,76600.0
2010-06-21 15:30:00,9.97,10.0,9.95,9.99,69500.0,9.97,10.0,9.95,9.99,69500.0
2010-06-21 15:40:00,9.99,9.99,9.89,9.92,129200.0,9.99,9.99,9.89,9.92,129200.0
2010-06-21 15:50:00,9.91,9.99,9.91,9.99,123300.0,9.91,9.99,9.91,9.99,123300.0
2010-06-22 09:30:00,10.06,10.11,10.04,10.06,38700.0,10.06,10.11,10.04,10.06,38700.0
2010-06-22 09:40:00,10.07,10.12,10.05,10.09,37200.0,10.07,10.12,10.05,10.09,37200.0
2010-06-22 09:50:00,10.09,10.1,10.07,10.08,15400.0,10.09,10.1,10.07,10.08,15400.0
2010-06-22 10:00:00,10.08,10.09,10.02,10.04,37400.0,10.08,10.09,10.02,10.04,37400.0
2010-06-22 10:10:00,10.04,10.07,10.01,10.02,40900.0,10.04,10.07,10.01,10.02,40900.0
2010-06-22 10:20:00,10.02,10.1,10.01,10.08,47500.0,10.02,10.1,10.01,10.08,47500.0
2010-06-22 10:30:00,10.07,10.07,10.02,10.06,31800.0,10.07,10.07,10.02,10.06,31800.0
2010-06-22 10:40:00,10.05,10.08,10.05,10.08,44700.0,10.05,10.08,10.05,10.08,44700.0
2010-06-22 10:50:00,10.08,10.12,10.06,10.09,19100.0,10.08,10.12,10.06,10.09,19100.0
2010-06-22 11:00:00,10.09,10.1,10.06,10.07,20400.0,10.09,10.1,10.06,10.07,20400.0
2010-06-22 11:10:00,10.07,10.08,10.05,10.07,17500.0,10.07,10.08,10.05,10.07,17500.0
2010-06-22 11:20:00,10.07,10.11,10.07,10.09,20100.0,10.07,10.11,10.07,10.09,20100.0
2010-06-22 11:30:00,10.1,10.15,10.08,10.14,46300.0,10.1,10.15,10.08,10.14,46300.0
2010-06-22 11:40:00,10.13,10.15,10.11,10.12,17500.0,10.13,10.15,10.11,10.12,17500.0
2010-06-22 11:50:00,10.12,10.13,10.01,10.05,47300.0,10.12,10.13,10.01,10.05,47300.0
2010-06-22 12:00:00,10.05,10.08,10.04,10.05,16500.0,10.05,10.08,10.04,10.05,16500.0
2010-06-22 12:10:00,10.04,10.05,10.0,10.04,25000.0,10.04,10.05,10.0,10.04,25000.0
2010-06-22 12:20:00,10.04,10.04,10.0,10.0,32800.0,10.04,10.04,10.0,10.0,32800.0
2010-06-22 12:30:00,10.0,10.02,9.96,9.97,37200.0,10.0,10.02,9.96,9.97,37200.0
2010-06-22 12:40:00,9.96,9.98,9.93,9.95,56000.0,9.96,9.98,9.93,9.95,56000.0
2010-06-22 12:50:00,9.96,9.96,9.92,9.93,37200.0,9.96,9.96,9.92,9.93,37200.0
2010-06-22 13:00:00,9.93,9.95,9.9,9.93,36500.0,9.93,9.95,9.9,9.93,36500.0
2010-06-22 13:10:00,9.93,9.93,9.92,9.93,6700.0,9.93,9.93,9.92,9.93,6700.0
2010-06-22 13:20:00,9.93,9.93,9.85,9.86,28500.0,9.93,9.93,9.85,9.86,28500.0
2010-06-22 13:30:00,9.86,9.91,9.85,9.91,26500.0,9.86,9.91,9.85,9.91,26500.0
2010-06-22 13:40:00,9.91,9.96,9.91,9.95,19000.0,9.91,9.96,9.91,9.95,19000.0
2010-06-22 13:50:00,9.94,9.94,9.89,9.9,16000.0,9.94,9.94,9.89,9.9,16000.0
2010-06-22 14:00:00,9.91,9.91,9.86,9.87,23600.0,9.91,9.91,9.86,9.87,23600.0
2010-06-22 14:10:00,9.87,9.9,9.87,9.89,15600.0,9.87,9.9,9.87,9.89,15600.0
2010-06-22 14:20:00,9.89,9.9,9.88,9.88,8500.0,9.89,9.9,9.88,9.88,8500.0
2010-06-22 14:30:00,9.89,9.9,9.88,9.89,18900.0,9.89,9.9,9.88,9.89,18900.0
2010-06-22 14:40:00,9.88,9.88,9.8,9.8,37700.0,9.88,9.88,9.8,9.8,37700.0
2010-06-22 14:50:00,9.8,9.81,9.75,9.76,47600.0,9.8,9.81,9.75,9.76,47600.0
2010-06-22 15:00:00,9.76,9.81,9.75,9.78,55900.0,9.76,9.81,9.75,9.78,55900.0
2010-06-22 15:10:00,9.78,9.81,9.75,9.79,35700.0,9.78,9.81,9.75,9.79,35700.0
2010-06-22 15:20:00,9.79,9.8,9.76,9.76,38600.0,9.79,9.8,9.76,9.76,38600.0
2010-06-22 15:30:00,9.76,9.77,9.72,9.74,52700.0,9.76,9.77,9.72,9.74,52700.0
2010-06-22 15:40:00,9.75,9.76,9.7,9.7,89300.0,9.75,9.76,9.7,9.7,89300.0
2010-06-22 15:50:00,9.7,9.74,9.68,9.72,201200.0,9.7,9.74,9.68,9.72,201200.0
2010-06-23 09:30:00,9.72,9.85,9.63,9.63,29400.0,9.72,9.85,9.63,9.63,29400.0
2010-06-23 09:40:00,9.64,9.64,9.55,9.58,25500.0,9.64,9.64,9.55,9.58,25500.0
2010-06-23 09:50:00,9.58,9.61,9.57,9.59,15400.0,9.58,9.61,9.57,9.59,15400.0
2010-06-23 10:00:00,9.6,9.6,9.52,9.54,62300.0,9.6,9.6,9.52,9.54,62300.0
2010-06-23 10:10:00,9.53,9.53,9.51,9.52,63700.0,9.53,9.53,9.51,9.52,63700.0
2010-06-23 10:20:00,9.51,9.55,9.51,9.52,33900.0,9.51,9.55,9.51,9.52,33900.0
2010-06-23 10:30:00,9.52,9.55,9.52,9.55,51900.0,9.52,9.55,9.52,9.55,51900.0
2010-06-23 10:40:00,9.55,9.65,9.52,9.64,99100.0,9.55,9.65,9.52,9.64,99100.0
2010-06-23 10:50:00,9.64,9.65,9.6,9.61,28800.0,9.64,9.65,9.6,9.61,28800.0
2010-06-23 11:00:00,9.6,9.61,9.58,9.58,21200.0,9.6,9.61,9.58,9.58,21200.0
2010-06-23 11:10:00,9.59,9.59,9.54,9.55,14800.0,9.59,9.59,9.54,9.55,14800.0
2010-06-23 11:20:00,9.55,9.58,9.54,9.54,28000.0,9.55,9.58,9.54,9.54,28000.0
2010-06-23 11:30:00,9.55,9.55,9.53,9.53,24000.0,9.55,9.55,9.53,9.53,24000.0
2010-06-23 11:40:00,9.54,9.55,9.52,9.52,61200.0,9.54,9.55,9.52,9.52,61200.0
2010-06-23 11:50:00,9.52,9.53,9.51,9.52,69400.0,9.52,9.53,9.51,9.52,69400.0
2010-06-23 12:00:00,9.53,9.56,9.52,9.56,20700.0,9.53,9.56,9.52,9.56,20700.0
2010-06-23 12:10:00,9.56,9.56,9.53,9.56,25100.0,9.56,9.56,9.53,9.56,25100.0
2010-06-23 12:20:00,9.55,9.56,9.53,9.53,10800.0,9.55,9.56,9.53,9.53,10800.0
2010-06-23 12:30:00,9.54,9.57,9.53,9.54,21700.0,9.54,9.57,9.53,9.54,21700.0
2010-06-23 12:40:00,9.55,9.59,9.53,9.57,22400.0,9.55,9.59,9.53,9.57,22400.0
2010-06-23 12:50:00,9.56,9.57,9.55,9.55,7800.0,9.56,9.57,9.55,9.55,7800.0
2010-06-23 13:00:00,9.56,9.59,9.56,9.58,35000.0,9.56,9.59,9.56,9.58,35000.0
2010-06-23 13:10:00,9.59,9.59,9.56,9.57,11500.0,9.59,9.59,9.56,9.57,11500.0
2010-06-23 13:20:00,9.56,9.58,9.55,9.58,102200.0,9.56,9.58,9.55,9.58,102200.0
2010-06-23 13:30:00,9.58,9.62,9.58,9.61,40400.0,9.58,9.62,9.58,9.61,40400.0
2010-06-23 13:40:00,9.62,9.64,9.6,9.63,81700.0,9.62,9.64,9.6,9.63,81700.0
2010-06-23 13:50:00,9.63,9.65,9.63,9.64,37500.0,9.63,9.65,9.63,9.64,37500.0
2010-06-23 14:00:00,9.64,9.65,9.63,9.63,33600.0,9.64,9.65,9.63,9.63,33600.0
2010-06-23 14:10:00,9.63,9.63,9.59,9.63,39100.0,9.63,9.63,9.59,9.63,39100.0
2010-06-23 14:20:00,9.63,9.67,9.58,9.67,94900.0,9.63,9.67,9.58,9.67,94900.0
2010-06-23 14:30:00,9.67,9.74,9.66,9.66,123900.0,9.67,9.74,9.66,9.66,123900.0
2010-06-23 14:40:00,9.67,9.67,9.59,9.62,95300.0,9.67,9.67,9.59,9.62,95300.0
2010-06-23 14:50:00,9.61,9.64,9.59,9.61,81700.0,9.61,9.64,9.59,9.61,81700.0
2010-06-23 15:00:00,9.61,9.65,9.55,9.57,170900.0,9.61,9.65,9.55,9.57,170900.0
2010-06-23 15:10:00,9.57,9.62,9.56,9.57,106800.0,9.57,9.62,9.56,9.57,106800.0
2010-06-23 15:20:00,9.58,9.6,9.55,9.56,86800.0,9.58,9.6,9.55,9.56,86800.0
2010-06-23 15:30:00,9.56,9.57,9.53,9.57,85300.0,9.56,9.57,9.53,9.57,85300.0
2010-06-23 15:40:00,9.57,9.6,9.54,9.56,96800.0,9.57,9.6,9.54,9.56,96800.0
2010-06-23 15:50:00,9.56,9.59,9.54,9.58,163900.0,9.56,9.59,9.54,9.58,163900.0
2010-06-24 09:30:00,9.57,9.66,9.57,9.58,31100.0,9.57,9.66,9.57,9.58,31100.0
2010-06-24 09:40:00,9.58,9.6,9.57,9.58,17900.0,9.58,9.6,9.57,9.58,17900.0
2010-06-24 09:50:00,9.57,9.57,9.45,9.47,48600.0,9.57,9.57,9.45,9.47,48600.0
2010-06-24 10:00:00,9.48,9.57,9.47,9.57,33900.0,9.48,9.57,9.47,9.57,33900.0
2010-06-24 10:10:00,9.56,9.57,9.49,9.52,50700.0,9.56,9.57,9.49,9.52,50700.0
2010-06-24 10:20:00,9.52,9.54,9.5,9.51,30400.0,9.52,9.54,9.5,9.51,30400.0
2010-06-24 10:30:00,9.5,9.5,9.45,9.47,41400.0,9.5,9.5,9.45,9.47,41400.0
2010-06-24 10:40:00,9.47,9.47,9.41,9.44,37900.0,9.47,9.47,9.41,9.44,37900.0
2010-06-24 10:50:00,9.45,9.48,9.41,9.47,43900.0,9.45,9.48,9.41,9.47,43900.0
2010-06-24 11:00:00,9.48,9.48,9.39,9.41,35400.0,9.48,9.48,9.39,9.41,35400.0
2010-06-24 11:10:00,9.42,9.45,9.41,9.43,53800.0,9.42,9.45,9.41,9.43,53800.0
2010-06-24 11:20:00,9.43,9.45,9.41,9.43,36300.0,9.43,9.45,9.41,9.43,36300.0
2010-06-24 11:30:00,9.43,9.47,9.43,9.47,21400.0,9.43,9.47,9.43,9.47,21400.0
2010-06-24 11:40:00,9.46,9.48,9.45,9.48,23700.0,9.46,9.48,9.45,9.48,23700.0
2010-06-24 11:50:00,9.47,9.48,9.44,9.47,34000.0,9.47,9.48,9.44,9.47,34000.0
2010-06-24 12:00:00,9.48,9.52,9.48,9.51,27100.0,9.48,9.52,9.48,9.51,27100.0
2010-06-24 12:10:00,9.5,9.52,9.49,9.51,41700.0,9.5,9.52,9.49,9.51,41700.0
2010-06-24 12:20:00,9.51,9.55,9.51,9.52,37500.0,9.51,9.55,9.51,9.52,37500.0
2010-06-24 12:30:00,9.52,9.52,9.49,9.49,20500.0,9.52,9.52,9.49,9.49,20500.0
2010-06-24 12:40:00,9.49,9.53,9.49,9.53,53100.0,9.49,9.53,9.49,9.53,53100.0
2010-06-24 12:50:00,9.52,9.55,9.52,9.53,17200.0,9.52,9.55,9.52,9.53,17200.0
2010-06-24 13:00:00,9.54,9.57,9.52,9.55,36800.0,9.54,9.57,9.52,9.55,36800.0
2010-06-24 13:10:00,9.56,9.6,9.56,9.59,23800.0,9.56,9.6,9.56,9.59,23800.0
2010-06-24 13:20:00,9.59,9.59,9.57,9.58,35600.0,9.59,9.59,9.57,9.58,35600.0
2010-06-24 13:30:00,9.59,9.65,9.58,9.61,63600.0,9.59,9.65,9.58,9.61,63600.0
2010-06-24 13:40:00,9.61,9.63,9.59,9.63,32800.0,9.61,9.63,9.59,9.63,32800.0
2010-06-24 13:50:00,9.62,9.65,9.59,9.61,50700.0,9.62,9.65,9.59,9.61,50700.0
2010-06-24 14:00:00,9.6,9.6,9.57,9.58,31900.0,9.6,9.6,9.57,9.58,31900.0
2010-06-24 14:10:00,9.59,9.59,9.55,9.56,16300.0,9.59,9.59,9.55,9.56,16300.0
2010-06-24 14:20:00,9.56,9.58,9.55,9.57,25400.0,9.56,9.58,9.55,9.57,25400.0
2010-06-24 14:30:00,9.57,9.57,9.54,9.55,38900.0,9.57,9.57,9.54,9.55,38900.0
2010-06-24 14:40:00,9.55,9.55,9.52,9.54,45800.0,9.55,9.55,9.52,9.54,45800.0
2010-06-24 14:50:00,9.54,9.56,9.51,9.52,52100.0,9.54,9.56,9.51,9.52,52100.0
2010-06-24 15:00:00,9.52,9.55,9.51,9.52,33600.0,9.52,9.55,9.51,9.52,33600.0
2010-06-24 15:10:00,9.52,9.52,9.45,9.45,204900.0,9.52,9.52,9.45,9.45,204900.0
2010-06-24 15:20:00,9.46,9.53,9.45,9.49,64300.0,9.46,9.53,9.45,9.49,64300.0
2010-06-24 15:30:00,9.5,9.53,9.48,9.5,68700.0,9.5,9.53,9.48,9.5,68700.0
2010-06-24 15:40:00,9.49,9.51,9.48,9.5,87200.0,9.49,9.51,9.48,9.5,87200.0
2010-06-24 15:50:00,9.51,9.52,9.47,9.52,169500.0,9.51,9.52,9.47,9.52,169500.0
2010-06-25 09:30:00,9.57,9.57,9.44,9.49,35900.0,9.57,9.57,9.44,9.49,35900.0
2010-06-25 09:40:00,9.49,9.52,9.44,9.5,40900.0,9.49,9.52,9.44,9.5,40900.0
2010-06-25 09:50:00,9.5,9.58,9.49,9.58,35000.0,9.5,9.58,9.49,9.58,35000.0
2010-06-25 10:00:00,9.58,9.68,9.57,9.67,39800.0,9.58,9.68,9.57,9.67,39800.0
2010-06-25 10:10:00,9.67,9.7,9.58,9.63,61300.0,9.67,9.7,9.58,9.63,61300.0
2010-06-25 10:20:00,9.62,9.65,9.58,9.63,31200.0,9.62,9.65,9.58,9.63,31200.0
2010-06-25 10:30:00,9.62,9.66,9.61,9.65,32600.0,9.62,9.66,9.61,9.65,32600.0
2010-06-25 10:40:00,9.65,9.7,9.65,9.7,35600.0,9.65,9.7,9.65,9.7,35600.0
2010-06-25 10:50:00,9.69,9.7,9.63,9.65,52800.0,9.69,9.7,9.63,9.65,52800.0
2010-06-25 11:00:00,9.65,9.73,9.64,9.72,38100.0,9.65,9.73,9.64,9.72,38100.0
2010-06-25 11:10:00,9.72,9.73,9.71,9.73,58300.0,9.72,9.73,9.71,9.73,58300.0
2010-06-25 11:20:00,9.72,9.77,9.7,9.77,60100.0,9.72,9.77,9.7,9.77,60100.0
2010-06-25 11:30:00,9.77,9.78,9.73,9.73,53000.0,9.77,9.78,9.73,9.73,53000.0
2010-06-25 11:40:00,9.73,9.78,9.73,9.78,28000.0,9.73,9.78,9.73,9.78,28000.0
2010-06-25 11:50:00,9.77,9.81,9.77,9.79,39800.0,9.77,9.81,9.77,9.79,39800.0
2010-06-25 12:00:00,9.78,9.82,9.76,9.82,82200.0,9.78,9.82,9.76,9.82,82200.0
2010-06-25 12:10:00,9.81,9.82,9.79,9.81,28900.0,9.81,9.82,9.79,9.81,28900.0
2010-06-25 12:20:00,9.82,9.85,9.81,9.84,26000.0,9.82,9.85,9.81,9.84,26000.0
2010-06-25 12:30:00,9.83,9.88,9.83,9.86,48100.0,9.83,9.88,9.83,9.86,48100.0
2010-06-25 12:40:00,9.86,9.86,9.82,9.83,57800.0,9.86,9.86,9.82,9.83,57800.0
2010-06-25 12:50:00,9.82,9.83,9.8,9.82,47400.0,9.82,9.83,9.8,9.82,47400.0
2010-06-25 13:00:00,9.82,9.85,9.82,9.85,15200.0,9.82,9.85,9.82,9.85,15200.0
2010-06-25 13:10:00,9.85,9.88,9.82,9.85,67400.0,9.85,9.88,9.82,9.85,67400.0
2010-06-25 13:20:00,9.84,9.91,9.84,9.91,43700.0,9.84,9.91,9.84,9.91,43700.0
2010-06-25 13:30:00,9.91,9.98,9.91,9.95,61600.0,9.91,9.98,9.91,9.95,61600.0
2010-06-25 13:40:00,9.96,9.96,9.91,9.93,43500.0,9.96,9.96,9.91,9.93,43500.0
2010-06-25 13:50:00,9.92,9.93,9.91,9.92,59200.0,9.92,9.93,9.91,9.92,59200.0
2010-06-25 14:00:00,9.91,9.94,9.87,9.91,81100.0,9.91,9.94,9.87,9.91,81100.0
2010-06-25 14:10:00,9.91,9.97,9.9,9.97,35700.0,9.91,9.97,9.9,9.97,35700.0
2010-06-25 14:20:00,9.96,9.97,9.92,9.92,54500.0,9.96,9.97,9.92,9.92,54500.0
2010-06-25 14:30:00,9.93,9.96,9.92,9.96,40600.0,9.93,9.96,9.92,9.96,40600.0
2010-06-25 14:40:00,9.95,9.99,9.93,9.94,32400.0,9.95,9.99,9.93,9.94,32400.0
2010-06-25 14:50:00,9.94,9.94,9.9,9.91,33100.0,9.94,9.94,9.9,9.91,33100.0
2010-06-25 15:00:00,9.91,9.93,9.9,9.92,41300.0,9.91,9.93,9.9,9.92,41300.0
2010-06-25 15:10:00,9.92,9.92,9.85,9.88,60200.0,9.92,9.92,9.85,9.88,60200.0
2010-06-25 15:20:00,9.88,9.91,9.88,9.91,37900.0,9.88,9.91,9.88,9.91,37900.0
2010-06-25 15:30:00,9.9,9.96,9.89,9.93,125000.0,9.9,9.96,9.89,9.93,125000.0
2010-06-25 15:40:00,9.93,9.94,9.86,9.86,113100.0,9.93,9.94,9.86,9.86,113100.0
2010-06-25 15:50:00,9.86,9.87,9.82,9.84,334700.0,9.86,9.87,9.82,9.84,334700.0
2010-06-28 09:30:00,9.82,9.99,9.73,9.75,26000.0,9.82,9.99,9.73,9.75,26000.0
2010-06-28 09:40:00,9.76,9.76,9.73,9.75,28000.0,9.76,9.76,9.73,9.75,28000.0
2010-06-28 09:50:00,9.75,9.77,9.75,9.76,25100.0,9.75,9.77,9.75,9.76,25100.0
2010-06-28 10:00:00,9.76,9.8,9.75,9.75,26300.0,9.76,9.8,9.75,9.75,26300.0
2010-06-28 10:10:00,9.76,9.77,9.74,9.74,18900.0,9.76,9.77,9.74,9.74,18900.0
2010-06-28 10:20:00,9.74,9.8,9.74,9.76,20500.0,9.74,9.8,9.74,9.76,20500.0
2010-06-28 10:30:00,9.76,9.77,9.7,9.74,26700.0,9.76,9.77,9.7,9.74,26700.0
2010-06-28 10:40:00,9.75,9.83,9.74,9.82,38800.0,9.75,9.83,9.74,9.82,38800.0
2010-06-28 10:50:00,9.81,9.86,9.81,9.83,13200.0,9.81,9.86,9.81,9.83,13200.0
2010-06-28 11:00:00,9.83,9.86,9.83,9.83,17100.0,9.83,9.86,9.83,9.83,17100.0
2010-06-28 11:10:00,9.83,9.83,9.82,9.83,12100.0,9.83,9.83,9.82,9.83,12100.0
2010-06-28 11:20:00,9.82,9.85,9.82,9.85,21300.0,9.82,9.85,9.82,9.85,21300.0
2010-06-28 11:30:00,9.85,9.86,9.84,9.85,20100.0,9.85,9.86,9.84,9.85,20100.0
2010-06-28 11:40:00,9.85,9.87,9.82,9.84,19300.0,9.85,9.87,9.82,9.84,19300.0
2010-06-28 11:50:00,9.83,9.84,9.8,9.81,16500.0,9.83,9.84,9.8,9.81,16500.0
2010-06-28 12:00:00,9.8,9.82,9.79,9.82,31700.0,9.8,9.82,9.79,9.82,31700.0
2010-06-28 12:10:00,9.81,9.81,9.79,9.8,26900.0,9.81,9.81,9.79,9.8,26900.0
2010-06-28 12:20:00,9.8,9.82,9.79,9.82,16100.0,9.8,9.82,9.79,9.82,16100.0
2010-06-28 12:30:00,9.81,9.83,9.79,9.79,20000.0,9.81,9.83,9.79,9.79,20000.0
2010-06-28 12:40:00,9.79,9.8,9.78,9.8,26300.0,9.79,9.8,9.78,9.8,26300.0
2010-06-28 12:50:00,9.8,9.83,9.8,9.83,14200.0,9.8,9.83,9.8,9.83,14200.0
2010-06-28 13:00:00,9.82,9.82,9.8,9.81,25800.0,9.82,9.82,9.8,9.81,25800.0
2010-06-28 13:10:00,9.8,9.81,9.78,9.78,7300.0,9.8,9.81,9.78,9.78,7300.0
2010-06-28 13:20:00,9.78,9.79,9.75,9.75,10000.0,9.78,9.79,9.75,9.75,10000.0
2010-06-28 13:30:00,9.75,9.76,9.73,9.76,455700.0,9.75,9.76,9.73,9.76,455700.0
2010-06-28 13:40:00,9.76,9.77,9.75,9.77,17200.0,9.76,9.77,9.75,9.77,17200.0
2010-06-28 13:50:00,9.77,9.78,9.77,9.77,10000.0,9.77,9.78,9.77,9.77,10000.0
2010-06-28 14:00:00,9.78,9.78,9.76,9.78,23400.0,9.78,9.78,9.76,9.78,23400.0
2010-06-28 14:10:00,9.78,9.78,9.76,9.77,27500.0,9.78,9.78,9.76,9.77,27500.0
2010-06-28 14:20:00,9.77,9.77,9.71,9.73,75900.0,9.77,9.77,9.71,9.73,75900.0
2010-06-28 14:30:00,9.73,9.76,9.72,9.74,33500.0,9.73,9.76,9.72,9.74,33500.0
2010-06-28 14:40:00,9.75,9.78,9.74,9.77,18600.0,9.75,9.78,9.74,9.77,18600.0
2010-06-28 14:50:00,9.76,9.78,9.74,9.77,21100.0,9.76,9.78,9.74,9.77,21100.0
2010-06-28 15:00:00,9.78,9.79,9.76,9.76,22400.0,9.78,9.79,9.76,9.76,22400.0
2010-06-28 15:10:00,9.76,9.77,9.74,9.76,29300.0,9.76,9.77,9.74,9.76,29300.0
2010-06-28 15:20:00,9.77,9.77,9.74,9.75,31300.0,9.77,9.77,9.74,9.75,31300.0
2010-06-28 15:30:00,9.74,9.78,9.73,9.76,59600.0,9.74,9.78,9.73,9.76,59600.0
2010-06-28 15:40:00,9.76,9.77,9.76,9.77,29100.0,9.76,9.77,9.76,9.77,29100.0
2010-06-28 15:50:00,9.77,9.77,9.74,9.75,75400.0,9.77,9.77,9.74,9.75,75400.0
2010-06-29 09:30:00,9.59,9.74,9.5,9.51,26200.0,9.59,9.74,9.5,9.51,26200.0
2010-06-29 09:40:00,9.51,9.51,9.45,9.47,35200.0,9.51,9.51,9.45,9.47,35200.0
2010-06-29 09:50:00,9.47,9.47,9.42,9.43,19100.0,9.47,9.47,9.42,9.43,19100.0
2010-06-29 10:00:00,9.42,9.42,9.34,9.37,49500.0,9.42,9.42,9.34,9.37,49500.0
2010-06-29 10:10:00,9.38,9.41,9.35,9.35,27700.0,9.38,9.41,9.35,9.35,27700.0
2010-06-29 10:20:00,9.36,9.36,9.3,9.34,47300.0,9.36,9.36,9.3,9.34,47300.0
2010-06-29 10:30:00,9.34,9.4,9.33,9.36,31000.0,9.34,9.4,9.33,9.36,31000.0
2010-06-29 10:40:00,9.36,9.38,9.33,9.34,25000.0,9.36,9.38,9.33,9.34,25000.0
2010-06-29 10:50:00,9.35,9.4,9.33,9.4,40500.0,9.35,9.4,9.33,9.4,40500.0
2010-06-29 11:00:00,9.4,9.4,9.35,9.4,54000.0,9.4,9.4,9.35,9.4,54000.0
2010-06-29 11:10:00,9.39,9.45,9.37,9.37,36400.0,9.39,9.45,9.37,9.37,36400.0
2010-06-29 11:20:00,9.38,9.41,9.38,9.41,37400.0,9.38,9.41,9.38,9.41,37400.0
2010-06-29 11:30:00,9.41,9.42,9.39,9.41,41300.0,9.41,9.42,9.39,9.41,41300.0
2010-06-29 11:40:00,9.4,9.42,9.39,9.41,19300.0,9.4,9.42,9.39,9.41,19300.0
2010-06-29 11:50:00,9.41,9.42,9.37,9.37,35200.0,9.41,9.42,9.37,9.37,35200.0
2010-06-29 12:00:00,9.38,9.39,9.35,9.39,45300.0,9.38,9.39,9.35,9.39,45300.0
2010-06-29 12:10:00,9.39,9.41,9.37,9.4,37900.0,9.39,9.41,9.37,9.4,37900.0
2010-06-29 12:20:00,9.39,9.43,9.39,9.4,33400.0,9.39,9.43,9.39,9.4,33400.0
2010-06-29 12:30:00,9.39,9.39,9.37,9.37,18200.0,9.39,9.39,9.37,9.37,18200.0
2010-06-29 12:40:00,9.38,9.41,9.37,9.4,39600.0,9.38,9.41,9.37,9.4,39600.0
2010-06-29 12:50:00,9.4,9.41,9.4,9.41,8600.0,9.4,9.41,9.4,9.41,8600.0
2010-06-29 13:00:00,9.4,9.41,9.39,9.4,21000.0,9.4,9.41,9.39,9.4,21000.0
2010-06-29 13:10:00,9.4,9.41,9.4,9.4,9700.0,9.4,9.41,9.4,9.4,9700.0
2010-06-29 13:20:00,9.4,9.41,9.38,9.38,37000.0,9.4,9.41,9.38,9.38,37000.0
2010-06-29 13:30:00,9.38,9.39,9.36,9.38,35000.0,9.38,9.39,9.36,9.38,35000.0
2010-06-29 13:40:00,9.38,9.4,9.37,9.4,55200.0,9.38,9.4,9.37,9.4,55200.0
2010-06-29 13:50:00,9.4,9.4,9.35,9.36,31000.0,9.4,9.4,9.35,9.36,31000.0
2010-06-29 14:00:00,9.35,9.39,9.35,9.38,51500.0,9.35,9.39,9.35,9.38,51500.0
2010-06-29 14:10:00,9.39,9.4,9.37,9.4,51800.0,9.39,9.4,9.37,9.4,51800.0
2010-06-29 14:20:00,9.4,9.43,9.38,9.41,24600.0,9.4,9.43,9.38,9.41,24600.0
2010-06-29 14:30:00,9.4,9.4,9.35,9.36,70000.0,9.4,9.4,9.35,9.36,70000.0
2010-06-29 14:40:00,9.35,9.36,9.35,9.35,33200.0,9.35,9.36,9.35,9.35,33200.0
2010-06-29 14:50:00,9.35,9.37,9.31,9.32,87000.0,9.35,9.37,9.31,9.32,87000.0
2010-06-29 15:00:00,9.31,9.36,9.31,9.33,56600.0,9.31,9.36,9.31,9.33,56600.0
2010-06-29 15:10:00,9.33,9.36,9.31,9.33,56900.0,9.33,9.36,9.31,9.33,56900.0
2010-06-29 15:20:00,9.33,9.33,9.25,9.25,133000.0,9.33,9.33,9.25,9.25,133000.0
2010-06-29 15:30:00,9.25,9.29,9.23,9.28,150600.0,9.25,9.29,9.23,9.28,150600.0
2010-06-29 15:40:00,9.27,9.28,9.2,9.21,115000.0,9.27,9.28,9.2,9.21,115000.0
2010-06-29 15:50:00,9.21,9.3,9.19,9.27,228900.0,9.21,9.3,9.19,9.27,228900.0
2010-06-30 09:30:00,9.25,9.27,9.16,9.24,20900.0,9.25,9.27,9.16,9.24,20900.0
2010-06-30 09:40:00,9.23,9.35,9.23,9.32,19400.0,9.23,9.35,9.23,9.32,19400.0
2010-06-30 09:50:00,9.32,9.37,9.29,9.29,16800.0,9.32,9.37,9.29,9.29,16800.0
2010-06-30 10:00:00,9.29,9.32,9.26,9.26,22000.0,9.29,9.32,9.26,9.26,22000.0
2010-06-30 10:10:00,9.26,9.32,9.23,9.29,44100.0,9.26,9.32,9.23,9.29,44100.0
2010-06-30 10:20:00,9.29,9.3,9.24,9.27,42300.0,9.29,9.3,9.24,9.27,42300.0
2010-06-30 10:30:00,9.26,9.32,9.26,9.31,36900.0,9.26,9.32,9.26,9.31,36900.0
2010-06-30 10:40:00,9.32,9.33,9.26,9.29,50700.0,9.32,9.33,9.26,9.29,50700.0
2010-06-30 10:50:00,9.28,9.3,9.25,9.27,29900.0,9.28,9.3,9.25,9.27,29900.0
2010-06-30 11:00:00,9.27,9.29,9.23,9.24,67900.0,9.27,9.29,9.23,9.24,67900.0
2010-06-30 11:10:00,9.24,9.28,9.23,9.28,40400.0,9.24,9.28,9.23,9.28,40400.0
2010-06-30 11:20:00,9.28,9.28,9.24,9.24,30400.0,9.28,9.28,9.24,9.24,30400.0
2010-06-30 11:30:00,9.23,9.28,9.23,9.28,15200.0,9.23,9.28,9.23,9.28,15200.0
2010-06-30 11:40:00,9.28,9.33,9.27,9.31,38500.0,9.28,9.33,9.27,9.31,38500.0
2010-06-30 11:50:00,9.31,9.32,9.28,9.28,21300.0,9.31,9.32,9.28,9.28,21300.0
2010-06-30 12:00:00,9.28,9.3,9.28,9.29,19000.0,9.28,9.3,9.28,9.29,19000.0
2010-06-30 12:10:00,9.28,9.3,9.26,9.26,18400.0,9.28,9.3,9.26,9.26,18400.0
2010-06-30 12:20:00,9.26,9.28,9.26,9.27,8200.0,9.26,9.28,9.26,9.27,8200.0
2010-06-30 12:30:00,9.27,9.28,9.26,9.27,15100.0,9.27,9.28,9.26,9.27,15100.0
2010-06-30 12:40:00,9.27,9.27,9.22,9.23,19800.0,9.27,9.27,9.22,9.23,19800.0
2010-06-30 12:50:00,9.23,9.25,9.23,9.25,7500.0,9.23,9.25,9.23,9.25,7500.0
2010-06-30 13:00:00,9.26,9.26,9.22,9.22,22800.0,9.26,9.26,9.22,9.22,22800.0
2010-06-30 13:10:00,9.23,9.23,9.22,9.22,24200.0,9.23,9.23,9.22,9.22,24200.0
2010-06-30 13:20:00,9.22,9.23,9.2,9.22,25900.0,9.22,9.23,9.2,9.22,25900.0
2010-06-30 13:30:00,9.22,9.22,9.15,9.17,38100.0,9.22,9.22,9.15,9.17,38100.0
2010-06-30 13:40:00,9.17,9.18,9.17,9.18,10600.0,9.17,9.18,9.17,9.18,10600.0
2010-06-30 13:50:00,9.18,9.19,9.16,9.18,31500.0,9.18,9.19,9.16,9.18,31500.0
2010-06-30 14:00:00,9.18,9.19,9.16,9.19,62200.0,9.18,9.19,9.16,9.19,62200.0
2010-06-30 14:10:00,9.19,9.19,9.18,9.18,9000.0,9.19,9.19,9.18,9.18,9000.0
2010-06-30 14:20:00,9.19,9.19,9.16,9.19,61500.0,9.19,9.19,9.16,9.19,61500.0
2010-06-30 14:30:00,9.19,9.19,9.18,9.18,12800.0,9.19,9.19,9.18,9.18,12800.0
2010-06-30 14:40:00,9.19,9.19,9.15,9.18,52600.0,9.19,9.19,9.15,9.18,52600.0
2010-06-30 14:50:00,9.17,9.18,9.15,9.15,51300.0,9.17,9.18,9.15,9.15,51300.0
2010-06-30 15:00:00,9.15,9.16,9.15,9.16,21300.0,9.15,9.16,9.15,9.16,21300.0
2010-06-30 15:10:00,9.15,9.16,9.12,9.13,52200.0,9.15,9.16,9.12,9.13,52200.0
2010-06-30 15:20:00,9.12,9.14,9.06,9.07,91400.0,9.12,9.14,9.06,9.07,91400.0
2010-06-30 15:30:00,9.06,9.07,9.03,9.04,112900.0,9.06,9.07,9.03,9.04,112900.0
2010-06-30 15:40:00,9.03,9.05,8.98,9.04,167400.0,9.03,9.05,8.98,9.04,167400.0
2010-06-30 15:50:00,9.04,9.04,8.99,9.0,118700.0,9.04,9.04,8.99,9.0,118700.0
2010-07-01 09:30:00,8.99,9.02,8.91,9.02,48100.0,8.99,9.02,8.91,9.02,48100.0
2010-07-01 09:40:00,9.01,9.01,8.92,8.92,25400.0,9.01,9.01,8.92,8.92,25400.0
2010-07-01 09:50:00,8.92,8.93,8.85,8.88,36300.0,8.92,8.93,8.85,8.88,36300.0
2010-07-01 10:00:00,8.88,8.88,8.81,8.87,45700.0,8.88,8.88,8.81,8.87,45700.0
2010-07-01 10:10:00,8.87,8.88,8.8,8.83,38300.0,8.87,8.88,8.8,8.83,38300.0
2010-07-01 10:20:00,8.83,8.83,8.8,8.81,56500.0,8.83,8.83,8.8,8.81,56500.0
2010-07-01 10:30:00,8.8,8.81,8.75,8.75,49400.0,8.8,8.81,8.75,8.75,49400.0
2010-07-01 10:40:00,8.75,8.75,8.7,8.73,50800.0,8.75,8.75,8.7,8.73,50800.0
2010-07-01 10:50:00,8.72,8.76,8.71,8.73,36100.0,8.72,8.76,8.71,8.73,36100.0
2010-07-01 11:00:00,8.73,8.73,8.68,8.68,76700.0,8.73,8.73,8.68,8.68,76700.0
2010-07-01 11:10:00,8.69,8.75,8.68,8.75,43500.0,8.69,8.75,8.68,8.75,43500.0
2010-07-01 11:20:00,8.75,8.81,8.74,8.81,46500.0,8.75,8.81,8.74,8.81,46500.0
2010-07-01 11:30:00,8.81,8.83,8.8,8.81,76400.0,8.81,8.83,8.8,8.81,76400.0
2010-07-01 11:40:00,8.81,8.84,8.79,8.79,55300.0,8.81,8.84,8.79,8.79,55300.0
2010-07-01 11:50:00,8.79,8.81,8.78,8.81,50900.0,8.79,8.81,8.78,8.81,50900.0
2010-07-01 12:00:00,8.8,8.81,8.78,8.79,49800.0,8.8,8.81,8.78,8.79,49800.0
2010-07-01 12:10:00,8.78,8.78,8.75,8.77,45900.0,8.78,8.78,8.75,8.77,45900.0
2010-07-01 12:20:00,8.77,8.77,8.73,8.75,40400.0,8.77,8.77,8.73,8.75,40400.0
2010-07-01 12:30:00,8.74,8.78,8.73,8.78,35000.0,8.74,8.78,8.73,8.78,35000.0
2010-07-01 12:40:00,8.78,8.86,8.78,8.81,40500.0,8.78,8.86,8.78,8.81,40500.0
2010-07-01 12:50:00,8.82,8.83,8.76,8.76,29600.0,8.82,8.83,8.76,8.76,29600.0
2010-07-01 13:00:00,8.77,8.82,8.77,8.81,21900.0,8.77,8.82,8.77,8.81,21900.0
2010-07-01 13:10:00,8.82,8.82,8.79,8.82,28100.0,8.82,8.82,8.79,8.82,28100.0
2010-07-01 13:20:00,8.83,8.87,8.82,8.84,60000.0,8.83,8.87,8.82,8.84,60000.0
2010-07-01 13:30:00,8.84,8.88,8.84,8.87,58400.0,8.84,8.88,8.84,8.87,58400.0
2010-07-01 13:40:00,8.87,8.87,8.81,8.82,63000.0,8.87,8.87,8.81,8.82,63000.0
2010-07-01 13:50:00,8.83,8.89,8.82,8.87,40500.0,8.83,8.89,8.82,8.87,40500.0
2010-07-01 14:00:00,8.87,8.88,8.87,8.88,17100.0,8.87,8.88,8.87,8.88,17100.0
2010-07-01 14:10:00,8.88,8.91,8.87,8.89,42700.0,8.88,8.91,8.87,8.89,42700.0
2010-07-01 14:20:00,8.88,8.88,8.85,8.85,45700.0,8.88,8.88,8.85,8.85,45700.0
2010-07-01 14:30:00,8.85,8.87,8.81,8.81,31400.0,8.85,8.87,8.81,8.81,31400.0
2010-07-01 14:40:00,8.81,8.82,8.76,8.8,67200.0,8.81,8.82,8.76,8.8,67200.0
2010-07-01 14:50:00,8.81,8.83,8.78,8.81,64500.0,8.81,8.83,8.78,8.81,64500.0
2010-07-01 15:00:00,8.82,8.86,8.82,8.85,70100.0,8.82,8.86,8.82,8.85,70100.0
2010-07-01 15:10:00,8.85,8.85,8.79,8.8,90100.0,8.85,8.85,8.79,8.8,90100.0
2010-07-01 15:20:00,8.8,8.86,8.78,8.86,43500.0,8.8,8.86,8.78,8.86,43500.0
2010-07-01 15:30:00,8.85,8.87,8.83,8.86,69100.0,8.85,8.87,8.83,8.86,69100.0
2010-07-01 15:40:00,8.84,8.87,8.82,8.83,108000.0,8.84,8.87,8.82,8.83,108000.0
2010-07-01 15:50:00,8.84,8.87,8.83,8.84,136300.0,8.84,8.87,8.83,8.84,136300.0
2010-07-02 09:30:00,8.9,9.15,8.9,9.12,169400.0,8.9,9.15,8.9,9.12,169400.0
2010-07-02 09:40:00,9.12,9.17,9.02,9.03,140400.0,9.12,9.17,9.02,9.03,140400.0
2010-07-02 09:50:00,9.02,9.06,8.97,9.04,67200.0,9.02,9.06,8.97,9.04,67200.0
2010-07-02 10:00:00,9.03,9.04,8.98,9.01,67700.0,9.03,9.04,8.98,9.01,67700.0
2010-07-02 10:10:00,9.01,9.06,9.01,9.05,25200.0,9.01,9.06,9.01,9.05,25200.0
2010-07-02 10:20:00,9.06,9.07,9.01,9.05,69500.0,9.06,9.07,9.01,9.05,69500.0
2010-07-02 10:30:00,9.04,9.05,9.02,9.03,36500.0,9.04,9.05,9.02,9.03,36500.0
2010-07-02 10:40:00,9.03,9.08,9.03,9.08,29700.0,9.03,9.08,9.03,9.08,29700.0
2010-07-02 10:50:00,9.08,9.08,9.03,9.04,16400.0,9.08,9.08,9.03,9.04,16400.0
2010-07-02 11:00:00,9.03,9.03,9.01,9.01,19900.0,9.03,9.03,9.01,9.01,19900.0
2010-07-02 11:10:00,9.01,9.05,9.0,9.04,36300.0,9.01,9.05,9.0,9.04,36300.0
2010-07-02 11:20:00,9.03,9.03,8.98,8.99,21700.0,9.03,9.03,8.98,8.99,21700.0
2010-07-02 11:30:00,8.98,8.98,8.91,8.93,35600.0,8.98,8.98,8.91,8.93,35600.0
2010-07-02 11:40:00,8.92,8.97,8.9,8.95,50000.0,8.92,8.97,8.9,8.95,50000.0
2010-07-02 11:50:00,8.95,8.97,8.94,8.94,28200.0,8.95,8.97,8.94,8.94,28200.0
2010-07-02 12:00:00,8.95,8.98,8.93,8.98,33000.0,8.95,8.98,8.93,8.98,33000.0
2010-07-02 12:10:00,8.98,9.01,8.96,8.96,30700.0,8.98,9.01,8.96,8.96,30700.0
2010-07-02 12:20:00,8.97,8.97,8.95,8.96,20300.0,8.97,8.97,8.95,8.96,20300.0
2010-07-02 12:30:00,8.95,8.96,8.94,8.94,16100.0,8.95,8.96,8.94,8.94,16100.0
2010-07-02 12:40:00,8.95,8.97,8.94,8.97,26600.0,8.95,8.97,8.94,8.97,26600.0
2010-07-02 12:50:00,8.97,8.97,8.94,8.95,13900.0,8.97,8.97,8.94,8.95,13900.0
2010-07-02 13:00:00,8.94,8.94,8.91,8.93,61500.0,8.94,8.94,8.91,8.93,61500.0
2010-07-02 13:10:00,8.93,8.98,8.93,8.96,30400.0,8.93,8.98,8.93,8.96,30400.0
2010-07-02 13:20:00,8.97,8.97,8.94,8.94,25900.0,8.97,8.97,8.94,8.94,25900.0
2010-07-02 13:30:00,8.94,8.97,8.94,8.95,34100.0,8.94,8.97,8.94,8.95,34100.0
2010-07-02 13:40:00,8.95,8.97,8.94,8.95,48600.0,8.95,8.97,8.94,8.95,48600.0
2010-07-02 13:50:00,8.95,8.97,8.95,8.97,9600.0,8.95,8.97,8.95,8.97,9600.0
2010-07-02 14:00:00,8.97,8.98,8.95,8.98,69800.0,8.97,8.98,8.95,8.98,69800.0
2010-07-02 14:10:00,8.97,8.99,8.96,8.99,34600.0,8.97,8.99,8.96,8.99,34600.0
2010-07-02 14:20:00,8.99,8.99,8.97,8.98,36500.0,8.99,8.99,8.97,8.98,36500.0
2010-07-02 14:30:00,8.98,8.99,8.95,8.97,21200.0,8.98,8.99,8.95,8.97,21200.0
2010-07-02 14:40:00,8.97,8.97,8.95,8.95,16300.0,8.97,8.97,8.95,8.95,16300.0
2010-07-02 14:50:00,8.95,8.99,8.92,8.98,79100.0,8.95,8.99,8.92,8.98,79100.0
2010-07-02 15:00:00,8.98,9.0,8.97,8.99,30500.0,8.98,9.0,8.97,8.99,30500.0
2010-07-02 15:10:00,9.0,9.01,8.98,9.0,39400.0,9.0,9.01,8.98,9.0,39400.0
2010-07-02 15:20:00,9.0,9.02,8.99,8.99,45600.0,9.0,9.02,8.99,8.99,45600.0
2010-07-02 15:30:00,8.99,9.08,8.98,9.07,147400.0,8.99,9.08,8.98,9.07,147400.0
2010-07-02 15:40:00,9.07,9.08,9.04,9.05,102800.0,9.07,9.08,9.04,9.05,102800.0
2010-07-02 15:50:00,9.05,9.06,8.99,8.99,96100.0,9.05,9.06,8.99,8.99,96100.0
2010-07-06 09:30:00,9.06,9.19,9.06,9.17,55200.0,9.06,9.19,9.06,9.17,55200.0
2010-07-06 09:40:00,9.16,9.17,9.15,9.17,70100.0,9.16,9.17,9.15,9.17,70100.0
2010-07-06 09:50:00,9.17,9.2,9.15,9.16,56200.0,9.17,9.2,9.15,9.16,56200.0
2010-07-06 10:00:00,9.16,9.23,9.15,9.21,53700.0,9.16,9.23,9.15,9.21,53700.0
2010-07-06 10:10:00,9.21,9.22,9.16,9.18,55200.0,9.21,9.22,9.16,9.18,55200.0
2010-07-06 10:20:00,9.18,9.19,9.16,9.18,65400.0,9.18,9.19,9.16,9.18,65400.0
2010-07-06 10:30:00,9.18,9.19,9.15,9.19,152300.0,9.18,9.19,9.15,9.19,152300.0
2010-07-06 10:40:00,9.19,9.2,9.17,9.2,81600.0,9.19,9.2,9.17,9.2,81600.0
2010-07-06 10:50:00,9.19,9.22,9.17,9.18,45100.0,9.19,9.22,9.17,9.18,45100.0
2010-07-06 11:00:00,9.18,9.2,9.16,9.17,35700.0,9.18,9.2,9.16,9.17,35700.0
2010-07-06 11:10:00,9.17,9.2,9.17,9.17,29500.0,9.17,9.2,9.17,9.17,29500.0
2010-07-06 11:20:00,9.17,9.18,9.12,9.13,30400.0,9.17,9.18,9.12,9.13,30400.0
2010-07-06 11:30:00,9.12,9.17,9.12,9.16,18500.0,9.12,9.17,9.12,9.16,18500.0
2010-07-06 11:40:00,9.15,9.15,9.13,9.14,12800.0,9.15,9.15,9.13,9.14,12800.0
2010-07-06 11:50:00,9.13,9.15,9.1,9.15,26700.0,9.13,9.15,9.1,9.15,26700.0
2010-07-06 12:00:00,9.15,9.18,9.14,9.17,20900.0,9.15,9.18,9.14,9.17,20900.0
2010-07-06 12:10:00,9.16,9.16,9.1,9.13,40000.0,9.16,9.16,9.1,9.13,40000.0
2010-07-06 12:20:00,9.14,9.15,9.07,9.09,33800.0,9.14,9.15,9.07,9.09,33800.0
2010-07-06 12:30:00,9.08,9.09,9.05,9.06,28500.0,9.08,9.09,9.05,9.06,28500.0
2010-07-06 12:40:00,9.05,9.06,9.01,9.02,21900.0,9.05,9.06,9.01,9.02,21900.0
2010-07-06 12:50:00,9.01,9.02,8.99,9.01,19300.0,9.01,9.02,8.99,9.01,19300.0
2010-07-06 13:00:00,9.02,9.06,9.01,9.02,41500.0,9.02,9.06,9.01,9.02,41500.0
2010-07-06 13:10:00,9.02,9.05,9.0,9.02,35800.0,9.02,9.05,9.0,9.02,35800.0
2010-07-06 13:20:00,9.02,9.06,9.0,9.05,81000.0,9.02,9.06,9.0,9.05,81000.0
2010-07-06 13:30:00,9.04,9.06,9.01,9.01,44700.0,9.04,9.06,9.01,9.01,44700.0
2010-07-06 13:40:00,9.01,9.02,8.96,8.97,44700.0,9.01,9.02,8.96,8.97,44700.0
2010-07-06 13:50:00,8.97,8.99,8.94,8.97,91900.0,8.97,8.99,8.94,8.97,91900.0
2010-07-06 14:00:00,8.97,8.98,8.9,8.9,58200.0,8.97,8.98,8.9,8.9,58200.0
2010-07-06 14:10:00,8.91,8.92,8.86,8.89,62200.0,8.91,8.92,8.86,8.89,62200.0
2010-07-06 14:20:00,8.89,8.94,8.88,8.93,32700.0,8.89,8.94,8.88,8.93,32700.0
2010-07-06 14:30:00,8.93,8.95,8.92,8.94,31800.0,8.93,8.95,8.92,8.94,31800.0
2010-07-06 14:40:00,8.94,8.94,8.89,8.92,35100.0,8.94,8.94,8.89,8.92,35100.0
2010-07-06 14:50:00,8.91,8.94,8.89,8.89,49100.0,8.91,8.94,8.89,8.89,49100.0
2010-07-06 15:00:00,8.89,8.92,8.86,8.9,47300.0,8.89,8.92,8.86,8.9,47300.0
2010-07-06 15:10:00,8.89,8.91,8.85,8.85,72100.0,8.89,8.91,8.85,8.85,72100.0
2010-07-06 15:20:00,8.85,8.87,8.8,8.86,61600.0,8.85,8.87,8.8,8.86,61600.0
2010-07-06 15:30:00,8.86,8.88,8.83,8.84,97500.0,8.86,8.88,8.83,8.84,97500.0
2010-07-06 15:40:00,8.83,8.93,8.83,8.88,144500.0,8.83,8.93,8.83,8.88,144500.0
2010-07-06 15:50:00,8.88,8.94,8.87,8.93,298800.0,8.88,8.94,8.87,8.93,298800.0
2010-07-07 09:30:00,8.98,9.06,8.86,9.03,37500.0,8.98,9.06,8.86,9.03,37500.0
2010-07-07 09:40:00,9.03,9.11,9.03,9.06,71000.0,9.03,9.11,9.03,9.06,71000.0
2010-07-07 09:50:00,9.07,9.13,9.07,9.13,28300.0,9.07,9.13,9.07,9.13,28300.0
2010-07-07 10:00:00,9.13,9.18,9.12,9.18,53000.0,9.13,9.18,9.12,9.18,53000.0
2010-07-07 10:10:00,9.18,9.23,9.17,9.21,76600.0,9.18,9.23,9.17,9.21,76600.0
2010-07-07 10:20:00,9.2,9.24,9.2,9.22,76300.0,9.2,9.24,9.2,9.22,76300.0
2010-07-07 10:30:00,9.23,9.27,9.23,9.23,88000.0,9.23,9.27,9.23,9.23,88000.0
2010-07-07 10:40:00,9.23,9.27,9.23,9.26,79700.0,9.23,9.27,9.23,9.26,79700.0
2010-07-07 10:50:00,9.26,9.34,9.25,9.33,114600.0,9.26,9.34,9.25,9.33,114600.0
2010-07-07 11:00:00,9.32,9.35,9.31,9.33,54800.0,9.32,9.35,9.31,9.33,54800.0
2010-07-07 11:10:00,9.32,9.34,9.27,9.28,90400.0,9.32,9.34,9.27,9.28,90400.0
2010-07-07 11:20:00,9.29,9.32,9.27,9.31,47000.0,9.29,9.32,9.27,9.31,47000.0
2010-07-07 11:30:00,9.32,9.34,9.3,9.33,47800.0,9.32,9.34,9.3,9.33,47800.0
2010-07-07 11:40:00,9.33,9.34,9.31,9.32,47200.0,9.33,9.34,9.31,9.32,47200.0
2010-07-07 11:50:00,9.32,9.33,9.28,9.31,50200.0,9.32,9.33,9.28,9.31,50200.0
2010-07-07 12:00:00,9.31,9.38,9.31,9.38,88400.0,9.31,9.38,9.31,9.38,88400.0
2010-07-07 12:10:00,9.38,9.38,9.35,9.35,26800.0,9.38,9.38,9.35,9.35,26800.0
2010-07-07 12:20:00,9.35,9.4,9.35,9.39,43200.0,9.35,9.4,9.35,9.39,43200.0
2010-07-07 12:30:00,9.39,9.4,9.38,9.4,32600.0,9.39,9.4,9.38,9.4,32600.0
2010-07-07 12:40:00,9.4,9.42,9.39,9.41,25300.0,9.4,9.42,9.39,9.41,25300.0
2010-07-07 12:50:00,9.41,9.42,9.41,9.41,18800.0,9.41,9.42,9.41,9.41,18800.0
2010-07-07 13:00:00,9.41,9.43,9.4,9.41,34300.0,9.41,9.43,9.4,9.41,34300.0
2010-07-07 13:10:00,9.42,9.49,9.42,9.45,95700.0,9.42,9.49,9.42,9.45,95700.0
2010-07-07 13:20:00,9.45,9.5,9.45,9.48,87300.0,9.45,9.5,9.45,9.48,87300.0
2010-07-07 13:30:00,9.49,9.52,9.49,9.52,96600.0,9.49,9.52,9.49,9.52,96600.0
2010-07-07 13:40:00,9.51,9.53,9.5,9.52,44100.0,9.51,9.53,9.5,9.52,44100.0
2010-07-07 13:50:00,9.52,9.58,9.52,9.56,172500.0,9.52,9.58,9.52,9.56,172500.0
2010-07-07 14:00:00,9.55,9.57,9.51,9.53,45700.0,9.55,9.57,9.51,9.53,45700.0
2010-07-07 14:10:00,9.53,9.56,9.52,9.56,36700.0,9.53,9.56,9.52,9.56,36700.0
2010-07-07 14:20:00,9.55,9.56,9.54,9.54,41300.0,9.55,9.56,9.54,9.54,41300.0
2010-07-07 14:30:00,9.54,9.55,9.5,9.5,61300.0,9.54,9.55,9.5,9.5,61300.0
2010-07-07 14:40:00,9.5,9.54,9.5,9.53,67800.0,9.5,9.54,9.5,9.53,67800.0
2010-07-07 14:50:00,9.53,9.62,9.52,9.59,89300.0,9.53,9.62,9.52,9.59,89300.0
2010-07-07 15:00:00,9.6,9.64,9.58,9.6,115700.0,9.6,9.64,9.58,9.6,115700.0
2010-07-07 15:10:00,9.6,9.65,9.59,9.65,93200.0,9.6,9.65,9.59,9.65,93200.0
2010-07-07 15:20:00,9.65,9.69,9.64,9.67,119700.0,9.65,9.69,9.64,9.67,119700.0
2010-07-07 15:30:00,9.66,9.71,9.66,9.67,153900.0,9.66,9.71,9.66,9.67,153900.0
2010-07-07 15:40:00,9.66,9.71,9.63,9.7,242800.0,9.66,9.71,9.63,9.7,242800.0
2010-07-07 15:50:00,9.71,9.77,9.71,9.76,232800.0,9.71,9.77,9.71,9.76,232800.0
2010-07-08 09:30:00,9.81,9.92,9.73,9.91,78500.0,9.81,9.92,9.73,9.91,78500.0
2010-07-08 09:40:00,9.91,9.91,9.75,9.75,43400.0,9.91,9.91,9.75,9.75,43400.0
2010-07-08 09:50:00,9.75,9.75,9.68,9.69,28600.0,9.75,9.75,9.68,9.69,28600.0
2010-07-08 10:00:00,9.68,9.73,9.59,9.61,97700.0,9.68,9.73,9.59,9.61,97700.0
2010-07-08 10:10:00,9.61,9.64,9.6,9.64,47600.0,9.61,9.64,9.6,9.64,47600.0
2010-07-08 10:20:00,9.63,9.69,9.62,9.67,100800.0,9.63,9.69,9.62,9.67,100800.0
2010-07-08 10:30:00,9.67,9.68,9.58,9.58,51900.0,9.67,9.68,9.58,9.58,51900.0
2010-07-08 10:40:00,9.58,9.59,9.56,9.58,24300.0,9.58,9.59,9.56,9.58,24300.0
2010-07-08 10:50:00,9.59,9.59,9.5,9.54,41800.0,9.59,9.59,9.5,9.54,41800.0
2010-07-08 11:00:00,9.54,9.55,9.47,9.49,37900.0,9.54,9.55,9.47,9.49,37900.0
2010-07-08 11:10:00,9.49,9.51,9.47,9.49,43700.0,9.49,9.51,9.47,9.49,43700.0
2010-07-08 11:20:00,9.48,9.52,9.47,9.5,20600.0,9.48,9.52,9.47,9.5,20600.0
2010-07-08 11:30:00,9.5,9.5,9.47,9.48,20000.0,9.5,9.5,9.47,9.48,20000.0
2010-07-08 11:40:00,9.47,9.47,9.38,9.38,65600.0,9.47,9.47,9.38,9.38,65600.0
2010-07-08 11:50:00,9.39,9.44,9.38,9.43,48300.0,9.39,9.44,9.38,9.43,48300.0
2010-07-08 12:00:00,9.43,9.43,9.41,9.42,22300.0,9.43,9.43,9.41,9.42,22300.0
2010-07-08 12:10:00,9.42,9.43,9.39,9.4,40300.0,9.42,9.43,9.39,9.4,40300.0
2010-07-08 12:20:00,9.4,9.41,9.38,9.41,20500.0,9.4,9.41,9.38,9.41,20500.0
2010-07-08 12:30:00,9.4,9.41,9.37,9.38,24400.0,9.4,9.41,9.37,9.38,24400.0
2010-07-08 12:40:00,9.38,9.39,9.36,9.39,14800.0,9.38,9.39,9.36,9.39,14800.0
2010-07-08 12:50:00,9.39,9.4,9.35,9.37,20000.0,9.39,9.4,9.35,9.37,20000.0
2010-07-08 13:00:00,9.37,9.4,9.36,9.4,20700.0,9.37,9.4,9.36,9.4,20700.0
2010-07-08 13:10:00,9.4,9.42,9.39,9.42,10100.0,9.4,9.42,9.39,9.42,10100.0
2010-07-08 13:20:00,9.41,9.44,9.39,9.4,31700.0,9.41,9.44,9.39,9.4,31700.0
2010-07-08 13:30:00,9.39,9.43,9.39,9.41,22300.0,9.39,9.43,9.39,9.41,22300.0
2010-07-08 13:40:00,9.41,9.41,9.39,9.4,18500.0,9.41,9.41,9.39,9.4,18500.0
2010-07-08 13:50:00,9.4,9.4,9.35,9.37,25400.0,9.4,9.4,9.35,9.37,25400.0
2010-07-08 14:00:00,9.37,9.37,9.3,9.3,128200.0,9.37,9.37,9.3,9.3,128200.0
2010-07-08 14:10:00,9.3,9.3,9.27,9.3,91200.0,9.3,9.3,9.27,9.3,91200.0
2010-07-08 14:20:00,9.3,9.34,9.3,9.32,60600.0,9.3,9.34,9.3,9.32,60600.0
2010-07-08 14:30:00,9.32,9.35,9.32,9.33,43800.0,9.32,9.35,9.32,9.33,43800.0
2010-07-08 14:40:00,9.32,9.39,9.32,9.38,117500.0,9.32,9.39,9.32,9.38,117500.0
2010-07-08 14:50:00,9.39,9.43,9.38,9.4,113000.0,9.39,9.43,9.38,9.4,113000.0
2010-07-08 15:00:00,9.41,9.41,9.34,9.34,97500.0,9.41,9.41,9.34,9.34,97500.0
2010-07-08 15:10:00,9.35,9.35,9.31,9.35,79100.0,9.35,9.35,9.31,9.35,79100.0
2010-07-08 15:20:00,9.35,9.41,9.34,9.38,94600.0,9.35,9.41,9.34,9.38,94600.0
2010-07-08 15:30:00,9.38,9.39,9.32,9.36,158400.0,9.38,9.39,9.32,9.36,158400.0
2010-07-08 15:40:00,9.36,9.36,9.32,9.34,232100.0,9.36,9.36,9.32,9.34,232100.0
2010-07-08 15:50:00,9.34,9.39,9.31,9.39,661400.0,9.34,9.39,9.31,9.39,661400.0
2010-07-09 09:30:00,9.39,9.47,9.34,9.43,18200.0,9.39,9.47,9.34,9.43,18200.0
2010-07-09 09:40:00,9.43,9.46,9.41,9.42,18300.0,9.43,9.46,9.41,9.42,18300.0
2010-07-09 09:50:00,9.41,9.41,9.34,9.34,25400.0,9.41,9.41,9.34,9.34,25400.0
2010-07-09 10:00:00,9.34,9.4,9.34,9.34,27700.0,9.34,9.4,9.34,9.34,27700.0
2010-07-09 10:10:00,9.34,9.38,9.33,9.37,19800.0,9.34,9.38,9.33,9.37,19800.0
2010-07-09 10:20:00,9.37,9.41,9.36,9.4,13200.0,9.37,9.41,9.36,9.4,13200.0
2010-07-09 10:30:00,9.39,9.46,9.38,9.45,28400.0,9.39,9.46,9.38,9.45,28400.0
2010-07-09 10:40:00,9.44,9.48,9.43,9.44,23300.0,9.44,9.48,9.43,9.44,23300.0
2010-07-09 10:50:00,9.44,9.47,9.44,9.45,16400.0,9.44,9.47,9.44,9.45,16400.0
2010-07-09 11:00:00,9.44,9.48,9.44,9.46,15600.0,9.44,9.48,9.44,9.46,15600.0
2010-07-09 11:10:00,9.45,9.46,9.42,9.43,16100.0,9.45,9.46,9.42,9.43,16100.0
2010-07-09 11:20:00,9.44,9.48,9.43,9.45,50000.0,9.44,9.48,9.43,9.45,50000.0
2010-07-09 11:30:00,9.46,9.51,9.44,9.51,52500.0,9.46,9.51,9.44,9.51,52500.0
2010-07-09 11:40:00,9.52,9.53,9.5,9.51,18400.0,9.52,9.53,9.5,9.51,18400.0
2010-07-09 11:50:00,9.51,9.55,9.51,9.55,37600.0,9.51,9.55,9.51,9.55,37600.0
2010-07-09 12:00:00,9.55,9.56,9.53,9.54,101700.0,9.55,9.56,9.53,9.54,101700.0
2010-07-09 12:10:00,9.53,9.53,9.46,9.46,48600.0,9.53,9.53,9.46,9.46,48600.0
2010-07-09 12:20:00,9.47,9.47,9.41,9.41,25000.0,9.47,9.47,9.41,9.41,25000.0
2010-07-09 12:30:00,9.42,9.43,9.4,9.41,15300.0,9.42,9.43,9.4,9.41,15300.0
2010-07-09 12:40:00,9.41,9.42,9.41,9.41,6900.0,9.41,9.42,9.41,9.41,6900.0
2010-07-09 12:50:00,9.41,9.42,9.41,9.41,4000.0,9.41,9.42,9.41,9.41,4000.0
2010-07-09 13:00:00,9.41,9.42,9.41,9.41,11500.0,9.41,9.42,9.41,9.41,11500.0
2010-07-09 13:10:00,9.42,9.43,9.41,9.43,10200.0,9.42,9.43,9.41,9.43,10200.0
2010-07-09 13:20:00,9.42,9.43,9.4,9.41,13200.0,9.42,9.43,9.4,9.41,13200.0
2010-07-09 13:30:00,9.4,9.43,9.4,9.42,16300.0,9.4,9.43,9.4,9.42,16300.0
2010-07-09 13:40:00,9.41,9.42,9.4,9.41,22800.0,9.41,9.42,9.4,9.41,22800.0
2010-07-09 13:50:00,9.42,9.43,9.42,9.43,16600.0,9.42,9.43,9.42,9.43,16600.0
2010-07-09 14:00:00,9.43,9.43,9.41,9.42,10800.0,9.43,9.43,9.41,9.42,10800.0
2010-07-09 14:10:00,9.41,9.42,9.41,9.41,5400.0,9.41,9.42,9.41,9.41,5400.0
2010-07-09 14:20:00,9.42,9.42,9.41,9.41,6300.0,9.42,9.42,9.41,9.41,6300.0
2010-07-09 14:30:00,9.42,9.42,9.4,9.41,18400.0,9.42,9.42,9.4,9.41,18400.0
2010-07-09 14:40:00,9.41,9.43,9.41,9.43,9600.0,9.41,9.43,9.41,9.43,9600.0
2010-07-09 14:50:00,9.42,9.48,9.42,9.48,20900.0,9.42,9.48,9.42,9.48,20900.0
2010-07-09 15:00:00,9.48,9.49,9.48,9.48,19200.0,9.48,9.49,9.48,9.48,19200.0
2010-07-09 15:10:00,9.48,9.52,9.47,9.48,105200.0,9.48,9.52,9.47,9.48,105200.0
2010-07-09 15:20:00,9.48,9.48,9.43,9.44,18200.0,9.48,9.48,9.43,9.44,18200.0
2010-07-09 15:30:00,9.43,9.48,9.43,9.47,20100.0,9.43,9.48,9.43,9.47,20100.0
2010-07-09 15:40:00,9.47,9.49,9.47,9.48,35900.0,9.47,9.49,9.47,9.48,35900.0
2010-07-09 15:50:00,9.47,9.49,9.45,9.48,108100.0,9.47,9.49,9.45,9.48,108100.0
2010-07-12 09:30:00,9.44,9.45,9.36,9.42,31000.0,9.44,9.45,9.36,9.42,31000.0
2010-07-12 09:40:00,9.42,9.47,9.42,9.46,14300.0,9.42,9.47,9.42,9.46,14300.0
2010-07-12 09:50:00,9.46,9.46,9.39,9.41,36100.0,9.46,9.46,9.39,9.41,36100.0
2010-07-12 10:00:00,9.42,9.42,9.37,9.37,45900.0,9.42,9.42,9.37,9.37,45900.0
2010-07-12 10:10:00,9.36,9.38,9.33,9.34,22900.0,9.36,9.38,9.33,9.34,22900.0
2010-07-12 10:20:00,9.34,9.35,9.3,9.34,31600.0,9.34,9.35,9.3,9.34,31600.0
2010-07-12 10:30:00,9.34,9.35,9.32,9.32,46200.0,9.34,9.35,9.32,9.32,46200.0
2010-07-12 10:40:00,9.32,9.33,9.29,9.33,26000.0,9.32,9.33,9.29,9.33,26000.0
2010-07-12 10:50:00,9.32,9.32,9.27,9.28,23900.0,9.32,9.32,9.27,9.28,23900.0
2010-07-12 11:00:00,9.28,9.28,9.23,9.24,36900.0,9.28,9.28,9.23,9.24,36900.0
2010-07-12 11:10:00,9.25,9.31,9.24,9.31,48900.0,9.25,9.31,9.24,9.31,48900.0
2010-07-12 11:20:00,9.31,9.35,9.3,9.34,33200.0,9.31,9.35,9.3,9.34,33200.0
2010-07-12 11:30:00,9.33,9.35,9.33,9.35,36100.0,9.33,9.35,9.33,9.35,36100.0
2010-07-12 11:40:00,9.34,9.41,9.34,9.4,72900.0,9.34,9.41,9.34,9.4,72900.0
2010-07-12 11:50:00,9.4,9.41,9.39,9.39,20000.0,9.4,9.41,9.39,9.39,20000.0
2010-07-12 12:00:00,9.4,9.4,9.39,9.4,28300.0,9.4,9.4,9.39,9.4,28300.0
2010-07-12 12:10:00,9.4,9.43,9.39,9.4,35400.0,9.4,9.43,9.39,9.4,35400.0
2010-07-12 12:20:00,9.4,9.41,9.39,9.4,25700.0,9.4,9.41,9.39,9.4,25700.0
2010-07-12 12:30:00,9.4,9.41,9.39,9.4,40700.0,9.4,9.41,9.39,9.4,40700.0
2010-07-12 12:40:00,9.4,9.4,9.38,9.39,25900.0,9.4,9.4,9.38,9.39,25900.0
2010-07-12 12:50:00,9.39,9.41,9.39,9.4,29000.0,9.39,9.41,9.39,9.4,29000.0
2010-07-12 13:00:00,9.4,9.47,9.39,9.47,29900.0,9.4,9.47,9.39,9.47,29900.0
2010-07-12 13:10:00,9.47,9.5,9.46,9.5,23900.0,9.47,9.5,9.46,9.5,23900.0
2010-07-12 13:20:00,9.49,9.5,9.47,9.48,27400.0,9.49,9.5,9.47,9.48,27400.0
2010-07-12 13:30:00,9.47,9.54,9.46,9.5,98300.0,9.47,9.54,9.46,9.5,98300.0
2010-07-12 13:40:00,9.51,9.51,9.47,9.5,32200.0,9.51,9.51,9.47,9.5,32200.0
2010-07-12 13:50:00,9.5,9.54,9.48,9.53,35400.0,9.5,9.54,9.48,9.53,35400.0
2010-07-12 14:00:00,9.54,9.57,9.54,9.57,36900.0,9.54,9.57,9.54,9.57,36900.0
2010-07-12 14:10:00,9.57,9.58,9.54,9.54,25900.0,9.57,9.58,9.54,9.54,25900.0
2010-07-12 14:20:00,9.56,9.57,9.55,9.56,40000.0,9.56,9.57,9.55,9.56,40000.0
2010-07-12 14:30:00,9.56,9.56,9.52,9.56,98600.0,9.56,9.56,9.52,9.56,98600.0
2010-07-12 14:40:00,9.57,9.59,9.54,9.55,68800.0,9.57,9.59,9.54,9.55,68800.0
2010-07-12 14:50:00,9.54,9.55,9.41,9.42,200000.0,9.54,9.55,9.41,9.42,200000.0
2010-07-12 15:00:00,9.41,9.45,9.41,9.45,44600.0,9.41,9.45,9.41,9.45,44600.0
2010-07-12 15:10:00,9.45,9.48,9.44,9.46,36700.0,9.45,9.48,9.44,9.46,36700.0
2010-07-12 15:20:00,9.45,9.51,9.44,9.5,65300.0,9.45,9.51,9.44,9.5,65300.0
2010-07-12 15:30:00,9.5,9.54,9.49,9.54,48200.0,9.5,9.54,9.49,9.54,48200.0
2010-07-12 15:40:00,9.54,9.56,9.53,9.54,75500.0,9.54,9.56,9.53,9.54,75500.0
2010-07-12 15:50:00,9.54,9.56,9.53,9.56,140600.0,9.54,9.56,9.53,9.56,140600.0
2010-07-13 09:30:00,9.68,9.78,9.58,9.69,52400.0,9.68,9.78,9.58,9.69,52400.0
2010-07-13 09:40:00,9.69,9.69,9.62,9.65,31600.0,9.69,9.69,9.62,9.65,31600.0
2010-07-13 09:50:00,9.65,9.72,9.64,9.7,37100.0,9.65,9.72,9.64,9.7,37100.0
2010-07-13 10:00:00,9.69,9.77,9.69,9.76,95200.0,9.69,9.77,9.69,9.76,95200.0
2010-07-13 10:10:00,9.75,9.75,9.71,9.72,26800.0,9.75,9.75,9.71,9.72,26800.0
2010-07-13 10:20:00,9.72,9.73,9.72,9.72,7800.0,9.72,9.73,9.72,9.72,7800.0
2010-07-13 10:30:00,9.73,9.73,9.69,9.72,30100.0,9.73,9.73,9.69,9.72,30100.0
2010-07-13 10:40:00,9.72,9.73,9.71,9.72,10800.0,9.72,9.73,9.71,9.72,10800.0
2010-07-13 10:50:00,9.72,9.76,9.72,9.75,43700.0,9.72,9.76,9.72,9.75,43700.0
2010-07-13 11:00:00,9.75,9.8,9.75,9.8,48900.0,9.75,9.8,9.75,9.8,48900.0
2010-07-13 11:10:00,9.8,9.88,9.8,9.87,86800.0,9.8,9.88,9.8,9.87,86800.0
2010-07-13 11:20:00,9.86,9.9,9.86,9.89,45600.0,9.86,9.9,9.86,9.89,45600.0
2010-07-13 11:30:00,9.88,9.92,9.87,9.9,99800.0,9.88,9.92,9.87,9.9,99800.0
2010-07-13 11:40:00,9.91,9.94,9.9,9.9,39800.0,9.91,9.94,9.9,9.9,39800.0
2010-07-13 11:50:00,9.9,9.94,9.9,9.93,44700.0,9.9,9.94,9.9,9.93,44700.0
2010-07-13 12:00:00,9.93,9.96,9.92,9.96,53700.0,9.93,9.96,9.92,9.96,53700.0
2010-07-13 12:10:00,9.95,10.0,9.95,9.98,43400.0,9.95,10.0,9.95,9.98,43400.0
2010-07-13 12:20:00,9.97,10.0,9.97,10.0,31200.0,9.97,10.0,9.97,10.0,31200.0
2010-07-13 12:30:00,10.0,10.0,9.99,9.99,52800.0,10.0,10.0,9.99,9.99,52800.0
2010-07-13 12:40:00,10.0,10.03,9.99,10.02,73600.0,10.0,10.03,9.99,10.02,73600.0
2010-07-13 12:50:00,10.03,10.07,10.02,10.04,62300.0,10.03,10.07,10.02,10.04,62300.0
2010-07-13 13:00:00,10.04,10.06,10.03,10.05,45200.0,10.04,10.06,10.03,10.05,45200.0
2010-07-13 13:10:00,10.04,10.05,9.98,9.99,31800.0,10.04,10.05,9.98,9.99,31800.0
2010-07-13 13:20:00,9.98,9.99,9.96,9.98,36100.0,9.98,9.99,9.96,9.98,36100.0
2010-07-13 13:30:00,9.98,10.05,9.98,10.03,70300.0,9.98,10.05,9.98,10.03,70300.0
2010-07-13 13:40:00,10.03,10.04,10.01,10.04,40600.0,10.03,10.04,10.01,10.04,40600.0
2010-07-13 13:50:00,10.04,10.05,10.03,10.03,24100.0,10.04,10.05,10.03,10.03,24100.0
2010-07-13 14:00:00,10.03,10.09,10.03,10.08,50000.0,10.03,10.09,10.03,10.08,50000.0
2010-07-13 14:10:00,10.08,10.11,10.07,10.1,34100.0,10.08,10.11,10.07,10.1,34100.0
2010-07-13 14:20:00,10.11,10.11,10.06,10.06,46200.0,10.11,10.11,10.06,10.06,46200.0
2010-07-13 14:30:00,10.06,10.11,10.06,10.11,51400.0,10.06,10.11,10.06,10.11,51400.0
2010-07-13 14:40:00,10.11,10.16,10.1,10.15,75500.0,10.11,10.16,10.1,10.15,75500.0
2010-07-13 14:50:00,10.16,10.16,10.14,10.16,44600.0,10.16,10.16,10.14,10.16,44600.0
2010-07-13 15:00:00,10.16,10.2,10.16,10.2,35600.0,10.16,10.2,10.16,10.2,35600.0
2010-07-13 15:10:00,10.2,10.2,10.19,10.2,22200.0,10.2,10.2,10.19,10.2,22200.0
2010-07-13 15:20:00,10.2,10.2,10.16,10.19,80600.0,10.2,10.2,10.16,10.19,80600.0
2010-07-13 15:30:00,10.19,10.19,10.17,10.18,43700.0,10.19,10.19,10.17,10.18,43700.0
2010-07-13 15:40:00,10.18,10.19,10.14,10.16,151900.0,10.18,10.19,10.14,10.16,151900.0
2010-07-13 15:50:00,10.16,10.18,10.12,10.13,192300.0,10.16,10.18,10.12,10.13,192300.0
2010-07-14 09:30:00,10.09,10.15,10.02,10.04,42500.0,10.09,10.15,10.02,10.04,42500.0
2010-07-14 09:40:00,10.04,10.08,9.94,10.07,119900.0,10.04,10.08,9.94,10.07,119900.0
2010-07-14 09:50:00,10.06,10.07,9.97,9.99,88800.0,10.06,10.07,9.97,9.99,88800.0
2010-07-14 10:00:00,9.98,9.98,9.95,9.98,36300.0,9.98,9.98,9.95,9.98,36300.0
2010-07-14 10:10:00,9.98,9.99,9.94,9.94,51200.0,9.98,9.99,9.94,9.94,51200.0
2010-07-14 10:20:00,9.94,9.98,9.94,9.98,43100.0,9.94,9.98,9.94,9.98,43100.0
2010-07-14 10:30:00,9.97,9.99,9.97,9.98,25800.0,9.97,9.99,9.97,9.98,25800.0
2010-07-14 10:40:00,9.98,10.02,9.98,10.02,26600.0,9.98,10.02,9.98,10.02,26600.0
2010-07-14 10:50:00,10.01,10.02,9.98,9.99,34300.0,10.01,10.02,9.98,9.99,34300.0
2010-07-14 11:00:00,9.99,10.0,9.97,9.99,27800.0,9.99,10.0,9.97,9.99,27800.0
2010-07-14 11:10:00,9.99,10.01,9.98,10.01,29800.0,9.99,10.01,9.98,10.01,29800.0
2010-07-14 11:20:00,10.01,10.05,10.0,10.02,72600.0,10.01,10.05,10.0,10.02,72600.0
2010-07-14 11:30:00,10.03,10.03,10.0,10.03,48300.0,10.03,10.03,10.0,10.03,48300.0
2010-07-14 11:40:00,10.02,10.02,9.99,9.99,33100.0,10.02,10.02,9.99,9.99,33100.0
2010-07-14 11:50:00,10.0,10.01,9.99,9.99,33000.0,10.0,10.01,9.99,9.99,33000.0
2010-07-14 12:00:00,9.99,10.01,9.97,10.0,43900.0,9.99,10.01,9.97,10.0,43900.0
2010-07-14 12:10:00,10.0,10.0,9.98,10.0,21100.0,10.0,10.0,9.98,10.0,21100.0
2010-07-14 12:20:00,10.0,10.04,10.0,10.03,15100.0,10.0,10.04,10.0,10.03,15100.0
2010-07-14 12:30:00,10.04,10.04,10.01,10.02,26300.0,10.04,10.04,10.01,10.02,26300.0
2010-07-14 12:40:00,10.01,10.02,9.98,9.98,29200.0,10.01,10.02,9.98,9.98,29200.0
2010-07-14 12:50:00,9.98,9.98,9.94,9.95,25100.0,9.98,9.98,9.94,9.95,25100.0
2010-07-14 13:00:00,9.94,9.95,9.94,9.95,9400.0,9.94,9.95,9.94,9.95,9400.0
2010-07-14 13:10:00,9.95,9.95,9.94,9.95,21800.0,9.95,9.95,9.94,9.95,21800.0
2010-07-14 13:20:00,9.95,9.95,9.94,9.95,10400.0,9.95,9.95,9.94,9.95,10400.0
2010-07-14 13:30:00,9.95,9.95,9.91,9.94,35300.0,9.95,9.95,9.91,9.94,35300.0
2010-07-14 13:40:00,9.94,9.94,9.93,9.93,12100.0,9.94,9.94,9.93,9.93,12100.0
2010-07-14 13:50:00,9.93,9.93,9.92,9.93,10500.0,9.93,9.93,9.92,9.93,10500.0
2010-07-14 14:00:00,9.93,9.93,9.86,9.88,91100.0,9.93,9.93,9.86,9.88,91100.0
2010-07-14 14:10:00,9.88,9.88,9.84,9.86,40400.0,9.88,9.88,9.84,9.86,40400.0
2010-07-14 14:20:00,9.87,9.87,9.81,9.83,45800.0,9.87,9.87,9.81,9.83,45800.0
2010-07-14 14:30:00,9.83,9.85,9.82,9.85,13800.0,9.83,9.85,9.82,9.85,13800.0
2010-07-14 14:40:00,9.84,9.85,9.81,9.84,85400.0,9.84,9.85,9.81,9.84,85400.0
2010-07-14 14:50:00,9.84,9.84,9.83,9.84,38700.0,9.84,9.84,9.83,9.84,38700.0
2010-07-14 15:00:00,9.85,9.88,9.82,9.82,109400.0,9.85,9.88,9.82,9.82,109400.0
2010-07-14 15:10:00,9.82,9.87,9.8,9.87,67200.0,9.82,9.87,9.8,9.87,67200.0
2010-07-14 15:20:00,9.86,9.91,9.85,9.87,113900.0,9.86,9.91,9.85,9.87,113900.0
2010-07-14 15:30:00,9.87,9.88,9.83,9.86,46500.0,9.87,9.88,9.83,9.86,46500.0
2010-07-14 15:40:00,9.85,9.88,9.84,9.88,120900.0,9.85,9.88,9.84,9.88,120900.0
2010-07-14 15:50:00,9.88,9.92,9.88,9.91,96500.0,9.88,9.92,9.88,9.91,96500.0
2010-07-15 09:30:00,9.9,9.93,9.88,9.88,15300.0,9.9,9.93,9.88,9.88,15300.0
2010-07-15 09:40:00,9.85,9.87,9.81,9.82,17500.0,9.85,9.87,9.81,9.82,17500.0
2010-07-15 09:50:00,9.82,9.86,9.77,9.78,28200.0,9.82,9.86,9.77,9.78,28200.0
2010-07-15 10:00:00,9.77,9.77,9.69,9.74,61300.0,9.77,9.77,9.69,9.74,61300.0
2010-07-15 10:10:00,9.73,9.73,9.65,9.67,75300.0,9.73,9.73,9.65,9.67,75300.0
2010-07-15 10:20:00,9.66,9.71,9.65,9.7,30300.0,9.66,9.71,9.65,9.7,30300.0
2010-07-15 10:30:00,9.7,9.75,9.7,9.75,21600.0,9.7,9.75,9.7,9.75,21600.0
2010-07-15 10:40:00,9.74,9.77,9.73,9.76,25700.0,9.74,9.77,9.73,9.76,25700.0
2010-07-15 10:50:00,9.75,9.75,9.7,9.7,42700.0,9.75,9.75,9.7,9.7,42700.0
2010-07-15 11:00:00,9.71,9.74,9.7,9.72,31900.0,9.71,9.74,9.7,9.72,31900.0
2010-07-15 11:10:00,9.73,9.77,9.72,9.77,18700.0,9.73,9.77,9.72,9.77,18700.0
2010-07-15 11:20:00,9.77,9.78,9.77,9.77,13700.0,9.77,9.78,9.77,9.77,13700.0
2010-07-15 11:30:00,9.77,9.79,9.74,9.78,30700.0,9.77,9.79,9.74,9.78,30700.0
2010-07-15 11:40:00,9.78,9.81,9.77,9.77,13700.0,9.78,9.81,9.77,9.77,13700.0
2010-07-15 11:50:00,9.78,9.8,9.76,9.78,46400.0,9.78,9.8,9.76,9.78,46400.0
2010-07-15 12:00:00,9.78,9.78,9.75,9.75,14000.0,9.78,9.78,9.75,9.75,14000.0
2010-07-15 12:10:00,9.74,9.76,9.74,9.74,6900.0,9.74,9.76,9.74,9.74,6900.0
2010-07-15 12:20:00,9.74,9.76,9.71,9.74,38300.0,9.74,9.76,9.71,9.74,38300.0
2010-07-15 12:30:00,9.73,9.74,9.72,9.72,10300.0,9.73,9.74,9.72,9.72,10300.0
2010-07-15 12:40:00,9.73,9.73,9.66,9.68,65600.0,9.73,9.73,9.66,9.68,65600.0
2010-07-15 12:50:00,9.67,9.69,9.65,9.65,22100.0,9.67,9.69,9.65,9.65,22100.0
2010-07-15 13:00:00,9.66,9.69,9.66,9.68,37000.0,9.66,9.69,9.66,9.68,37000.0
2010-07-15 13:10:00,9.68,9.71,9.66,9.71,30700.0,9.68,9.71,9.66,9.71,30700.0
2010-07-15 13:20:00,9.71,9.71,9.69,9.71,22900.0,9.71,9.71,9.69,9.71,22900.0
2010-07-15 13:30:00,9.71,9.71,9.7,9.71,17800.0,9.71,9.71,9.7,9.71,17800.0
2010-07-15 13:40:00,9.71,9.71,9.69,9.7,25100.0,9.71,9.71,9.69,9.7,25100.0
2010-07-15 13:50:00,9.7,9.7,9.67,9.68,90200.0,9.7,9.7,9.67,9.68,90200.0
2010-07-15 14:00:00,9.68,9.72,9.67,9.69,38900.0,9.68,9.72,9.67,9.69,38900.0
2010-07-15 14:10:00,9.69,9.73,9.69,9.73,40900.0,9.69,9.73,9.69,9.73,40900.0
2010-07-15 14:20:00,9.73,9.81,9.73,9.78,76800.0,9.73,9.81,9.73,9.78,76800.0
2010-07-15 14:30:00,9.79,9.81,9.76,9.77,67600.0,9.79,9.81,9.76,9.77,67600.0
2010-07-15 14:40:00,9.77,9.79,9.75,9.78,59700.0,9.77,9.79,9.75,9.78,59700.0
2010-07-15 14:50:00,9.78,9.8,9.76,9.76,35900.0,9.78,9.8,9.76,9.76,35900.0
2010-07-15 15:00:00,9.76,9.78,9.72,9.73,60000.0,9.76,9.78,9.72,9.73,60000.0
2010-07-15 15:10:00,9.74,9.74,9.69,9.73,49100.0,9.74,9.74,9.69,9.73,49100.0
2010-07-15 15:20:00,9.72,9.74,9.69,9.74,42200.0,9.72,9.74,9.69,9.74,42200.0
2010-07-15 15:30:00,9.74,9.77,9.71,9.75,67300.0,9.74,9.77,9.71,9.75,67300.0
2010-07-15 15:40:00,9.75,9.84,9.74,9.81,128600.0,9.75,9.84,9.74,9.81,128600.0
2010-07-15 15:50:00,9.82,9.84,9.81,9.82,113400.0,9.82,9.84,9.81,9.82,113400.0
2010-07-16 09:30:00,9.9,9.98,9.73,9.73,106700.0,9.9,9.98,9.73,9.73,106700.0
2010-07-16 09:40:00,9.74,9.78,9.66,9.77,44200.0,9.74,9.78,9.66,9.77,44200.0
2010-07-16 09:50:00,9.76,9.79,9.69,9.74,34100.0,9.76,9.79,9.69,9.74,34100.0
2010-07-16 10:00:00,9.74,9.74,9.6,9.61,60700.0,9.74,9.74,9.6,9.61,60700.0
2010-07-16 10:10:00,9.62,9.69,9.62,9.69,36800.0,9.62,9.69,9.62,9.69,36800.0
2010-07-16 10:20:00,9.69,9.75,9.68,9.73,42800.0,9.69,9.75,9.68,9.73,42800.0
2010-07-16 10:30:00,9.73,9.75,9.73,9.75,20800.0,9.73,9.75,9.73,9.75,20800.0
2010-07-16 10:40:00,9.75,9.78,9.74,9.77,28000.0,9.75,9.78,9.74,9.77,28000.0
2010-07-16 10:50:00,9.76,9.87,9.76,9.87,92200.0,9.76,9.87,9.76,9.87,92200.0
2010-07-16 11:00:00,9.87,9.9,9.85,9.89,61500.0,9.87,9.9,9.85,9.89,61500.0
2010-07-16 11:10:00,9.89,9.91,9.88,9.9,47200.0,9.89,9.91,9.88,9.9,47200.0
2010-07-16 11:20:00,9.9,9.93,9.88,9.93,63300.0,9.9,9.93,9.88,9.93,63300.0
2010-07-16 11:30:00,9.93,9.94,9.9,9.93,43300.0,9.93,9.94,9.9,9.93,43300.0
2010-07-16 11:40:00,9.93,9.93,9.88,9.89,25200.0,9.93,9.93,9.88,9.89,25200.0
2010-07-16 11:50:00,9.89,9.89,9.83,9.83,50500.0,9.89,9.89,9.83,9.83,50500.0
2010-07-16 12:00:00,9.84,9.85,9.83,9.85,21800.0,9.84,9.85,9.83,9.85,21800.0
2010-07-16 12:10:00,9.85,9.87,9.83,9.86,35700.0,9.85,9.87,9.83,9.86,35700.0
2010-07-16 12:20:00,9.86,9.87,9.85,9.87,22400.0,9.86,9.87,9.85,9.87,22400.0
2010-07-16 12:30:00,9.86,9.88,9.85,9.88,14100.0,9.86,9.88,9.85,9.88,14100.0
2010-07-16 12:40:00,9.88,9.89,9.85,9.86,37300.0,9.88,9.89,9.85,9.86,37300.0
2010-07-16 12:50:00,9.85,9.86,9.83,9.85,40300.0,9.85,9.86,9.83,9.85,40300.0
2010-07-16 13:00:00,9.85,9.88,9.84,9.88,14700.0,9.85,9.88,9.84,9.88,14700.0
2010-07-16 13:10:00,9.88,9.89,9.87,9.89,16100.0,9.88,9.89,9.87,9.89,16100.0
2010-07-16 13:20:00,9.89,9.9,9.88,9.89,30500.0,9.89,9.9,9.88,9.89,30500.0
2010-07-16 13:30:00,9.88,9.93,9.88,9.9,59600.0,9.88,9.93,9.88,9.9,59600.0
2010-07-16 13:40:00,9.9,9.9,9.88,9.89,48200.0,9.9,9.9,9.88,9.89,48200.0
2010-07-16 13:50:00,9.88,9.91,9.88,9.9,34600.0,9.88,9.91,9.88,9.9,34600.0
2010-07-16 14:00:00,9.89,9.9,9.85,9.86,51200.0,9.89,9.9,9.85,9.86,51200.0
2010-07-16 14:10:00,9.86,9.86,9.79,9.82,51200.0,9.86,9.86,9.79,9.82,51200.0
2010-07-16 14:20:00,9.82,9.86,9.81,9.85,32100.0,9.82,9.86,9.81,9.85,32100.0
2010-07-16 14:30:00,9.84,9.84,9.8,9.82,29700.0,9.84,9.84,9.8,9.82,29700.0
2010-07-16 14:40:00,9.81,9.82,9.8,9.82,22400.0,9.81,9.82,9.8,9.82,22400.0
2010-07-16 14:50:00,9.81,9.81,9.79,9.8,26600.0,9.81,9.81,9.79,9.8,26600.0
2010-07-16 15:00:00,9.8,9.81,9.77,9.77,55000.0,9.8,9.81,9.77,9.77,55000.0
2010-07-16 15:10:00,9.77,9.78,9.74,9.77,45200.0,9.77,9.78,9.74,9.77,45200.0
2010-07-16 15:20:00,9.77,9.77,9.72,9.77,42200.0,9.77,9.77,9.72,9.77,42200.0
2010-07-16 15:30:00,9.76,9.81,9.76,9.76,40300.0,9.76,9.81,9.76,9.76,40300.0
2010-07-16 15:40:00,9.76,9.78,9.72,9.72,42900.0,9.76,9.78,9.72,9.72,42900.0
2010-07-16 15:50:00,9.72,9.77,9.71,9.75,104800.0,9.72,9.77,9.71,9.75,104800.0
2010-07-19 09:30:00,9.79,9.85,9.66,9.84,32500.0,9.79,9.85,9.66,9.84,32500.0
2010-07-19 09:40:00,9.84,9.88,9.78,9.84,64000.0,9.84,9.88,9.78,9.84,64000.0
2010-07-19 09:50:00,9.84,9.87,9.83,9.85,38700.0,9.84,9.87,9.83,9.85,38700.0
2010-07-19 10:00:00,9.85,9.86,9.81,9.81,34000.0,9.85,9.86,9.81,9.81,34000.0
2010-07-19 10:10:00,9.82,9.85,9.81,9.82,39100.0,9.82,9.85,9.81,9.82,39100.0
2010-07-19 10:20:00,9.81,9.82,9.78,9.78,30300.0,9.81,9.82,9.78,9.78,30300.0
2010-07-19 10:30:00,9.78,9.8,9.76,9.77,35000.0,9.78,9.8,9.76,9.77,35000.0
2010-07-19 10:40:00,9.76,9.76,9.71,9.72,36300.0,9.76,9.76,9.71,9.72,36300.0
2010-07-19 10:50:00,9.72,9.73,9.68,9.73,29500.0,9.72,9.73,9.68,9.73,29500.0
2010-07-19 11:00:00,9.73,9.82,9.73,9.8,35400.0,9.73,9.82,9.73,9.8,35400.0
2010-07-19 11:10:00,9.8,9.84,9.78,9.8,43300.0,9.8,9.84,9.78,9.8,43300.0
2010-07-19 11:20:00,9.79,9.83,9.79,9.82,28800.0,9.79,9.83,9.79,9.82,28800.0
2010-07-19 11:30:00,9.81,9.81,9.77,9.77,18600.0,9.81,9.81,9.77,9.77,18600.0
2010-07-19 11:40:00,9.78,9.79,9.77,9.78,18200.0,9.78,9.79,9.77,9.78,18200.0
2010-07-19 11:50:00,9.78,9.83,9.78,9.82,32700.0,9.78,9.83,9.78,9.82,32700.0
2010-07-19 12:00:00,9.82,9.82,9.77,9.77,14300.0,9.82,9.82,9.77,9.77,14300.0
2010-07-19 12:10:00,9.77,9.82,9.77,9.8,22200.0,9.77,9.82,9.77,9.8,22200.0
2010-07-19 12:20:00,9.8,9.84,9.8,9.83,17700.0,9.8,9.84,9.8,9.83,17700.0
2010-07-19 12:30:00,9.83,9.85,9.81,9.85,23500.0,9.83,9.85,9.81,9.85,23500.0
2010-07-19 12:40:00,9.85,9.89,9.84,9.89,20900.0,9.85,9.89,9.84,9.89,20900.0
2010-07-19 12:50:00,9.89,9.91,9.84,9.85,26700.0,9.89,9.91,9.84,9.85,26700.0
2010-07-19 13:00:00,9.85,9.85,9.81,9.82,20700.0,9.85,9.85,9.81,9.82,20700.0
2010-07-19 13:10:00,9.81,9.83,9.81,9.81,24800.0,9.81,9.83,9.81,9.81,24800.0
2010-07-19 13:20:00,9.81,9.84,9.81,9.83,18700.0,9.81,9.84,9.81,9.83,18700.0
2010-07-19 13:30:00,9.84,9.89,9.83,9.86,54100.0,9.84,9.89,9.83,9.86,54100.0
2010-07-19 13:40:00,9.86,9.89,9.85,9.87,38100.0,9.86,9.89,9.85,9.87,38100.0
2010-07-19 13:50:00,9.86,9.9,9.86,9.87,27200.0,9.86,9.9,9.86,9.87,27200.0
2010-07-19 14:00:00,9.87,9.9,9.87,9.89,28400.0,9.87,9.9,9.87,9.89,28400.0
2010-07-19 14:10:00,9.89,9.95,9.89,9.94,28300.0,9.89,9.95,9.89,9.94,28300.0
2010-07-19 14:20:00,9.94,9.95,9.91,9.94,26000.0,9.94,9.95,9.91,9.94,26000.0
2010-07-19 14:30:00,9.93,9.94,9.92,9.93,25800.0,9.93,9.94,9.92,9.93,25800.0
2010-07-19 14:40:00,9.93,9.98,9.92,9.98,46700.0,9.93,9.98,9.92,9.98,46700.0
2010-07-19 14:50:00,9.98,10.03,9.97,9.99,84800.0,9.98,10.03,9.97,9.99,84800.0
2010-07-19 15:00:00,9.99,10.05,9.98,10.05,63500.0,9.99,10.05,9.98,10.05,63500.0
2010-07-19 15:10:00,10.05,10.08,10.02,10.05,95900.0,10.05,10.08,10.02,10.05,95900.0
2010-07-19 15:20:00,10.05,10.05,9.96,9.97,115000.0,10.05,10.05,9.96,9.97,115000.0
2010-07-19 15:30:00,9.96,10.02,9.96,9.99,90000.0,9.96,10.02,9.96,9.99,90000.0
2010-07-19 15:40:00,9.99,10.07,9.98,10.07,172800.0,9.99,10.07,9.98,10.07,172800.0
2010-07-19 15:50:00,10.07,10.1,10.03,10.04,131200.0,10.07,10.1,10.03,10.04,131200.0
2010-07-20 09:30:00,9.92,9.92,9.71,9.71,28200.0,9.92,9.92,9.71,9.71,28200.0
2010-07-20 09:40:00,9.71,9.75,9.69,9.73,72300.0,9.71,9.75,9.69,9.73,72300.0
2010-07-20 09:50:00,9.73,9.76,9.69,9.7,30400.0,9.73,9.76,9.69,9.7,30400.0
2010-07-20 10:00:00,9.7,9.74,9.68,9.69,55700.0,9.7,9.74,9.68,9.69,55700.0
2010-07-20 10:10:00,9.7,9.73,9.66,9.73,49500.0,9.7,9.73,9.66,9.73,49500.0
2010-07-20 10:20:00,9.73,9.8,9.73,9.76,51400.0,9.73,9.8,9.73,9.76,51400.0
2010-07-20 10:30:00,9.76,9.77,9.73,9.74,44500.0,9.76,9.77,9.73,9.74,44500.0
2010-07-20 10:40:00,9.74,9.76,9.73,9.74,27300.0,9.74,9.76,9.73,9.74,27300.0
2010-07-20 10:50:00,9.74,9.74,9.71,9.72,25300.0,9.74,9.74,9.71,9.72,25300.0
2010-07-20 11:00:00,9.72,9.77,9.72,9.76,35200.0,9.72,9.77,9.72,9.76,35200.0
2010-07-20 11:10:00,9.76,9.8,9.76,9.8,61900.0,9.76,9.8,9.76,9.8,61900.0
2010-07-20 11:20:00,9.79,9.81,9.79,9.79,15800.0,9.79,9.81,9.79,9.79,15800.0
2010-07-20 11:30:00,9.78,9.79,9.78,9.78,15900.0,9.78,9.79,9.78,9.78,15900.0
2010-07-20 11:40:00,9.77,9.77,9.73,9.77,54600.0,9.77,9.77,9.73,9.77,54600.0
2010-07-20 11:50:00,9.76,9.77,9.73,9.74,26800.0,9.76,9.77,9.73,9.74,26800.0
2010-07-20 12:00:00,9.74,9.78,9.73,9.75,24300.0,9.74,9.78,9.73,9.75,24300.0
2010-07-20 12:10:00,9.75,9.75,9.71,9.72,17100.0,9.75,9.75,9.71,9.72,17100.0
2010-07-20 12:20:00,9.71,9.72,9.71,9.72,8200.0,9.71,9.72,9.71,9.72,8200.0
2010-07-20 12:30:00,9.72,9.72,9.71,9.72,8600.0,9.72,9.72,9.71,9.72,8600.0
2010-07-20 12:40:00,9.72,9.74,9.71,9.74,14700.0,9.72,9.74,9.71,9.74,14700.0
2010-07-20 12:50:00,9.74,9.74,9.72,9.74,43800.0,9.74,9.74,9.72,9.74,43800.0
2010-07-20 13:00:00,9.74,9.76,9.73,9.74,39900.0,9.74,9.76,9.73,9.74,39900.0
2010-07-20 13:10:00,9.74,9.74,9.7,9.71,21200.0,9.74,9.74,9.7,9.71,21200.0
2010-07-20 13:20:00,9.71,9.72,9.7,9.7,28200.0,9.71,9.72,9.7,9.7,28200.0
2010-07-20 13:30:00,9.71,9.75,9.7,9.75,40100.0,9.71,9.75,9.7,9.75,40100.0
2010-07-20 13:40:00,9.75,9.76,9.73,9.74,25300.0,9.75,9.76,9.73,9.74,25300.0
2010-07-20 13:50:00,9.73,9.78,9.72,9.77,49500.0,9.73,9.78,9.72,9.77,49500.0
2010-07-20 14:00:00,9.77,9.79,9.77,9.77,47600.0,9.77,9.79,9.77,9.77,47600.0
2010-07-20 14:10:00,9.77,9.78,9.75,9.76,72200.0,9.77,9.78,9.75,9.76,72200.0
2010-07-20 14:20:00,9.77,9.78,9.73,9.78,84300.0,9.77,9.78,9.73,9.78,84300.0
2010-07-20 14:30:00,9.77,9.78,9.75,9.76,42500.0,9.77,9.78,9.75,9.76,42500.0
2010-07-20 14:40:00,9.76,9.76,9.73,9.76,38500.0,9.76,9.76,9.73,9.76,38500.0
2010-07-20 14:50:00,9.76,9.76,9.72,9.74,88900.0,9.76,9.76,9.72,9.74,88900.0
2010-07-20 15:00:00,9.74,9.75,9.71,9.75,84100.0,9.74,9.75,9.71,9.75,84100.0
2010-07-20 15:10:00,9.75,9.79,9.74,9.76,80500.0,9.75,9.79,9.74,9.76,80500.0
2010-07-20 15:20:00,9.77,9.82,9.75,9.79,157500.0,9.77,9.82,9.75,9.79,157500.0
2010-07-20 15:30:00,9.79,9.84,9.79,9.8,70100.0,9.79,9.84,9.79,9.8,70100.0
2010-07-20 15:40:00,9.79,9.85,9.78,9.84,107100.0,9.79,9.85,9.78,9.84,107100.0
2010-07-20 15:50:00,9.85,9.87,9.83,9.86,170700.0,9.85,9.87,9.83,9.86,170700.0
2010-07-21 09:30:00,9.93,9.96,9.84,9.84,19500.0,9.93,9.96,9.84,9.84,19500.0
2010-07-21 09:40:00,9.84,9.86,9.77,9.79,27000.0,9.84,9.86,9.77,9.79,27000.0
2010-07-21 09:50:00,9.79,9.81,9.75,9.77,17100.0,9.79,9.81,9.75,9.77,17100.0
2010-07-21 10:00:00,9.76,9.78,9.74,9.77,33600.0,9.76,9.78,9.74,9.77,33600.0
2010-07-21 10:10:00,9.78,9.84,9.78,9.82,22200.0,9.78,9.84,9.78,9.82,22200.0
2010-07-21 10:20:00,9.83,9.87,9.83,9.87,31400.0,9.83,9.87,9.83,9.87,31400.0
2010-07-21 10:30:00,9.86,9.9,9.85,9.86,40000.0,9.86,9.9,9.85,9.86,40000.0
2010-07-21 10:40:00,9.86,9.9,9.85,9.9,35200.0,9.86,9.9,9.85,9.9,35200.0
2010-07-21 10:50:00,9.9,9.91,9.85,9.86,35000.0,9.9,9.91,9.85,9.86,35000.0
2010-07-21 11:00:00,9.86,9.86,9.82,9.82,24800.0,9.86,9.86,9.82,9.82,24800.0
2010-07-21 11:10:00,9.82,9.82,9.79,9.8,36400.0,9.82,9.82,9.79,9.8,36400.0
2010-07-21 11:20:00,9.81,9.84,9.81,9.84,34600.0,9.81,9.84,9.81,9.84,34600.0
2010-07-21 11:30:00,9.84,9.84,9.81,9.84,27200.0,9.84,9.84,9.81,9.84,27200.0
2010-07-21 11:40:00,9.83,9.84,9.82,9.82,14900.0,9.83,9.84,9.82,9.82,14900.0
2010-07-21 11:50:00,9.82,9.86,9.82,9.85,36800.0,9.82,9.86,9.82,9.85,36800.0
2010-07-21 12:00:00,9.86,9.88,9.86,9.87,30600.0,9.86,9.88,9.86,9.87,30600.0
2010-07-21 12:10:00,9.87,9.88,9.83,9.84,30700.0,9.87,9.88,9.83,9.84,30700.0
2010-07-21 12:20:00,9.83,9.91,9.83,9.9,27300.0,9.83,9.91,9.83,9.9,27300.0
2010-07-21 12:30:00,9.9,9.94,9.9,9.93,25100.0,9.9,9.94,9.9,9.93,25100.0
2010-07-21 12:40:00,9.93,9.93,9.9,9.92,45900.0,9.93,9.93,9.9,9.92,45900.0
2010-07-21 12:50:00,9.91,9.92,9.88,9.88,24800.0,9.91,9.92,9.88,9.88,24800.0
2010-07-21 13:00:00,9.88,9.9,9.88,9.9,13100.0,9.88,9.9,9.88,9.9,13100.0
2010-07-21 13:10:00,9.9,9.92,9.9,9.9,17700.0,9.9,9.92,9.9,9.9,17700.0
2010-07-21 13:20:00,9.9,9.9,9.88,9.9,15800.0,9.9,9.9,9.88,9.9,15800.0
2010-07-21 13:30:00,9.9,9.94,9.9,9.91,37300.0,9.9,9.94,9.9,9.91,37300.0
2010-07-21 13:40:00,9.91,9.91,9.88,9.91,13400.0,9.91,9.91,9.88,9.91,13400.0
2010-07-21 13:50:00,9.91,9.94,9.91,9.91,28000.0,9.91,9.94,9.91,9.91,28000.0
2010-07-21 14:00:00,9.91,9.91,9.84,9.84,81700.0,9.91,9.91,9.84,9.84,81700.0
2010-07-21 14:10:00,9.84,9.84,9.71,9.79,81200.0,9.84,9.84,9.71,9.79,81200.0
2010-07-21 14:20:00,9.8,9.81,9.77,9.79,34800.0,9.8,9.81,9.77,9.79,34800.0
2010-07-21 14:30:00,9.79,9.79,9.73,9.75,36300.0,9.79,9.79,9.73,9.75,36300.0
2010-07-21 14:40:00,9.76,9.78,9.75,9.75,29100.0,9.76,9.78,9.75,9.75,29100.0
2010-07-21 14:50:00,9.75,9.76,9.68,9.68,30700.0,9.75,9.76,9.68,9.68,30700.0
2010-07-21 15:00:00,9.68,9.74,9.67,9.74,40700.0,9.68,9.74,9.67,9.74,40700.0
2010-07-21 15:10:00,9.73,9.78,9.71,9.72,37600.0,9.73,9.78,9.71,9.72,37600.0
2010-07-21 15:20:00,9.71,9.76,9.7,9.73,29600.0,9.71,9.76,9.7,9.73,29600.0
2010-07-21 15:30:00,9.72,9.75,9.7,9.71,40500.0,9.72,9.75,9.7,9.71,40500.0
2010-07-21 15:40:00,9.71,9.74,9.68,9.72,65200.0,9.71,9.74,9.68,9.72,65200.0
2010-07-21 15:50:00,9.72,9.73,9.69,9.69,78400.0,9.72,9.73,9.69,9.69,78400.0
2010-07-22 09:30:00,9.83,9.91,9.81,9.83,24800.0,9.83,9.91,9.81,9.83,24800.0
2010-07-22 09:40:00,9.81,9.88,9.8,9.84,68100.0,9.81,9.88,9.8,9.84,68100.0
2010-07-22 09:50:00,9.85,9.91,9.83,9.9,14800.0,9.85,9.91,9.83,9.9,14800.0
2010-07-22 10:00:00,9.91,9.96,9.9,9.9,112200.0,9.91,9.96,9.9,9.9,112200.0
2010-07-22 10:10:00,9.9,9.98,9.9,9.94,78200.0,9.9,9.98,9.9,9.94,78200.0
2010-07-22 10:20:00,9.95,9.95,9.91,9.94,34000.0,9.95,9.95,9.91,9.94,34000.0
2010-07-22 10:30:00,9.93,9.96,9.91,9.94,72900.0,9.93,9.96,9.91,9.94,72900.0
2010-07-22 10:40:00,9.95,10.0,9.94,10.0,86400.0,9.95,10.0,9.94,10.0,86400.0
2010-07-22 10:50:00,9.99,10.03,9.98,10.02,75500.0,9.99,10.03,9.98,10.02,75500.0
2010-07-22 11:00:00,10.03,10.14,10.02,10.12,62400.0,10.03,10.14,10.02,10.12,62400.0
2010-07-22 11:10:00,10.11,10.12,10.07,10.08,70600.0,10.11,10.12,10.07,10.08,70600.0
2010-07-22 11:20:00,10.08,10.09,10.07,10.08,22100.0,10.08,10.09,10.07,10.08,22100.0
2010-07-22 11:30:00,10.08,10.09,10.05,10.06,46200.0,10.08,10.09,10.05,10.06,46200.0
2010-07-22 11:40:00,10.06,10.1,10.06,10.08,38900.0,10.06,10.1,10.06,10.08,38900.0
2010-07-22 11:50:00,10.08,10.09,10.06,10.09,34300.0,10.08,10.09,10.06,10.09,34300.0
2010-07-22 12:00:00,10.09,10.12,10.08,10.12,69100.0,10.09,10.12,10.08,10.12,69100.0
2010-07-22 12:10:00,10.11,10.19,10.11,10.18,88200.0,10.11,10.19,10.11,10.18,88200.0
2010-07-22 12:20:00,10.19,10.2,10.17,10.19,43300.0,10.19,10.2,10.17,10.19,43300.0
2010-07-22 12:30:00,10.19,10.19,10.17,10.18,51300.0,10.19,10.19,10.17,10.18,51300.0
2010-07-22 12:40:00,10.19,10.2,10.16,10.18,63800.0,10.19,10.2,10.16,10.18,63800.0
2010-07-22 12:50:00,10.19,10.23,10.19,10.23,24100.0,10.19,10.23,10.19,10.23,24100.0
2010-07-22 13:00:00,10.23,10.23,10.22,10.23,21200.0,10.23,10.23,10.22,10.23,21200.0
2010-07-22 13:10:00,10.22,10.25,10.22,10.23,86100.0,10.22,10.25,10.22,10.23,86100.0
2010-07-22 13:20:00,10.22,10.24,10.22,10.23,17900.0,10.22,10.24,10.22,10.23,17900.0
2010-07-22 13:30:00,10.22,10.24,10.22,10.23,9500.0,10.22,10.24,10.22,10.23,9500.0
2010-07-22 13:40:00,10.23,10.23,10.17,10.17,72500.0,10.23,10.23,10.17,10.17,72500.0
2010-07-22 13:50:00,10.17,10.18,10.13,10.15,40800.0,10.17,10.18,10.13,10.15,40800.0
2010-07-22 14:00:00,10.14,10.19,10.14,10.19,19400.0,10.14,10.19,10.14,10.19,19400.0
2010-07-22 14:10:00,10.19,10.2,10.18,10.19,13200.0,10.19,10.2,10.18,10.19,13200.0
2010-07-22 14:20:00,10.18,10.21,10.18,10.21,21800.0,10.18,10.21,10.18,10.21,21800.0
2010-07-22 14:30:00,10.2,10.21,10.2,10.21,27700.0,10.2,10.21,10.2,10.21,27700.0
2010-07-22 14:40:00,10.21,10.21,10.18,10.2,32500.0,10.21,10.21,10.18,10.2,32500.0
2010-07-22 14:50:00,10.2,10.21,10.19,10.21,10400.0,10.2,10.21,10.19,10.21,10400.0
2010-07-22 15:00:00,10.2,10.2,10.17,10.18,34900.0,10.2,10.2,10.17,10.18,34900.0
2010-07-22 15:10:00,10.18,10.21,10.17,10.21,23300.0,10.18,10.21,10.17,10.21,23300.0
2010-07-22 15:20:00,10.21,10.23,10.2,10.23,17100.0,10.21,10.23,10.2,10.23,17100.0
2010-07-22 15:30:00,10.23,10.23,10.14,10.17,100600.0,10.23,10.23,10.14,10.17,100600.0
2010-07-22 15:40:00,10.16,10.19,10.14,10.17,99400.0,10.16,10.19,10.14,10.17,99400.0
2010-07-22 15:50:00,10.18,10.2,10.18,10.19,151800.0,10.18,10.2,10.18,10.19,151800.0
2010-07-23 09:30:00,10.13,10.19,10.02,10.08,22400.0,10.13,10.19,10.02,10.08,22400.0
2010-07-23 09:40:00,10.08,10.17,10.06,10.09,27400.0,10.08,10.17,10.06,10.09,27400.0
2010-07-23 09:50:00,10.09,10.13,9.98,9.99,88600.0,10.09,10.13,9.98,9.99,88600.0
2010-07-23 10:00:00,9.99,10.03,9.97,10.01,43500.0,9.99,10.03,9.97,10.01,43500.0
2010-07-23 10:10:00,10.01,10.05,9.99,10.03,17500.0,10.01,10.05,9.99,10.03,17500.0
2010-07-23 10:20:00,10.04,10.14,10.04,10.13,19000.0,10.04,10.14,10.04,10.13,19000.0
2010-07-23 10:30:00,10.14,10.22,10.14,10.21,26100.0,10.14,10.22,10.14,10.21,26100.0
2010-07-23 10:40:00,10.2,10.24,10.2,10.23,13300.0,10.2,10.24,10.2,10.23,13300.0
2010-07-23 10:50:00,10.24,10.24,10.2,10.2,20300.0,10.24,10.24,10.2,10.2,20300.0
2010-07-23 11:00:00,10.2,10.23,10.2,10.21,15600.0,10.2,10.23,10.2,10.21,15600.0
2010-07-23 11:10:00,10.22,10.22,10.18,10.18,14800.0,10.22,10.22,10.18,10.18,14800.0
2010-07-23 11:20:00,10.19,10.19,10.16,10.19,15900.0,10.19,10.19,10.16,10.19,15900.0
2010-07-23 11:30:00,10.18,10.23,10.18,10.23,15000.0,10.18,10.23,10.18,10.23,15000.0
2010-07-23 11:40:00,10.23,10.27,10.2,10.27,18500.0,10.23,10.27,10.2,10.27,18500.0
2010-07-23 11:50:00,10.27,10.3,10.25,10.27,15700.0,10.27,10.3,10.25,10.27,15700.0
2010-07-23 12:00:00,10.28,10.32,10.24,10.25,30600.0,10.28,10.32,10.24,10.25,30600.0
2010-07-23 12:10:00,10.25,10.27,10.2,10.27,24200.0,10.25,10.27,10.2,10.27,24200.0
2010-07-23 12:20:00,10.27,10.28,10.25,10.27,20000.0,10.27,10.28,10.25,10.27,20000.0
2010-07-23 12:30:00,10.26,10.26,10.24,10.26,12400.0,10.26,10.26,10.24,10.26,12400.0
2010-07-23 12:40:00,10.25,10.25,10.21,10.24,10500.0,10.25,10.25,10.21,10.24,10500.0
2010-07-23 12:50:00,10.24,10.28,10.24,10.28,6100.0,10.24,10.28,10.24,10.28,6100.0
2010-07-23 13:00:00,10.28,10.28,10.24,10.27,13500.0,10.28,10.28,10.24,10.27,13500.0
2010-07-23 13:10:00,10.27,10.39,10.27,10.37,15800.0,10.27,10.39,10.27,10.37,15800.0
2010-07-23 13:20:00,10.37,10.44,10.37,10.44,30400.0,10.37,10.44,10.37,10.44,30400.0
2010-07-23 13:30:00,10.44,10.44,10.43,10.44,14800.0,10.44,10.44,10.43,10.44,14800.0
2010-07-23 13:40:00,10.44,10.44,10.39,10.39,18900.0,10.44,10.44,10.39,10.39,18900.0
2010-07-23 13:50:00,10.39,10.43,10.38,10.43,11700.0,10.39,10.43,10.38,10.43,11700.0
2010-07-23 14:00:00,10.43,10.43,10.41,10.42,21200.0,10.43,10.43,10.41,10.42,21200.0
2010-07-23 14:10:00,10.42,10.42,10.36,10.38,31500.0,10.42,10.42,10.36,10.38,31500.0
2010-07-23 14:20:00,10.37,10.38,10.33,10.35,27000.0,10.37,10.38,10.33,10.35,27000.0
2010-07-23 14:30:00,10.35,10.39,10.34,10.39,17800.0,10.35,10.39,10.34,10.39,17800.0
2010-07-23 14:40:00,10.4,10.43,10.4,10.41,26200.0,10.4,10.43,10.4,10.41,26200.0
2010-07-23 14:50:00,10.42,10.43,10.4,10.41,58000.0,10.42,10.43,10.4,10.41,58000.0
2010-07-23 15:00:00,10.41,10.44,10.4,10.43,43700.0,10.41,10.44,10.4,10.43,43700.0
2010-07-23 15:10:00,10.42,10.45,10.4,10.44,45400.0,10.42,10.45,10.4,10.44,45400.0
2010-07-23 15:20:00,10.44,10.47,10.42,10.44,77700.0,10.44,10.47,10.42,10.44,77700.0
2010-07-23 15:30:00,10.45,10.46,10.42,10.43,44600.0,10.45,10.46,10.42,10.43,44600.0
2010-07-23 15:40:00,10.42,10.46,10.4,10.46,96300.0,10.42,10.46,10.4,10.46,96300.0
2010-07-23 15:50:00,10.46,10.5,10.45,10.46,164400.0,10.46,10.5,10.45,10.46,164400.0
2010-07-26 09:30:00,10.47,10.48,10.29,10.48,29300.0,10.47,10.48,10.29,10.48,29300.0
2010-07-26 09:40:00,10.47,10.61,10.46,10.61,83600.0,10.47,10.61,10.46,10.61,83600.0
2010-07-26 09:50:00,10.61,10.64,10.6,10.61,41600.0,10.61,10.64,10.6,10.61,41600.0
2010-07-26 10:00:00,10.62,10.7,10.6,10.69,61700.0,10.62,10.7,10.6,10.69,61700.0
2010-07-26 10:10:00,10.7,10.75,10.7,10.72,59000.0,10.7,10.75,10.7,10.72,59000.0
2010-07-26 10:20:00,10.71,10.71,10.64,10.65,26800.0,10.71,10.71,10.64,10.65,26800.0
2010-07-26 10:30:00,10.65,10.65,10.6,10.61,51600.0,10.65,10.65,10.6,10.61,51600.0
2010-07-26 10:40:00,10.61,10.62,10.59,10.62,44900.0,10.61,10.62,10.59,10.62,44900.0
2010-07-26 10:50:00,10.63,10.69,10.63,10.68,93700.0,10.63,10.69,10.63,10.68,93700.0
2010-07-26 11:00:00,10.67,10.68,10.64,10.68,61300.0,10.67,10.68,10.64,10.68,61300.0
2010-07-26 11:10:00,10.68,10.73,10.67,10.72,42200.0,10.68,10.73,10.67,10.72,42200.0
2010-07-26 11:20:00,10.72,10.74,10.71,10.73,47900.0,10.72,10.74,10.71,10.73,47900.0
2010-07-26 11:30:00,10.73,10.73,10.7,10.71,51600.0,10.73,10.73,10.7,10.71,51600.0
2010-07-26 11:40:00,10.7,10.73,10.68,10.73,35900.0,10.7,10.73,10.68,10.73,35900.0
2010-07-26 11:50:00,10.73,10.73,10.71,10.72,33400.0,10.73,10.73,10.71,10.72,33400.0
2010-07-26 12:00:00,10.72,10.73,10.71,10.73,42400.0,10.72,10.73,10.71,10.73,42400.0
2010-07-26 12:10:00,10.73,10.73,10.7,10.71,31300.0,10.73,10.73,10.7,10.71,31300.0
2010-07-26 12:20:00,10.7,10.73,10.7,10.73,16700.0,10.7,10.73,10.7,10.73,16700.0
2010-07-26 12:30:00,10.73,10.75,10.71,10.74,28700.0,10.73,10.75,10.71,10.74,28700.0
2010-07-26 12:40:00,10.75,10.75,10.73,10.75,24200.0,10.75,10.75,10.73,10.75,24200.0
2010-07-26 12:50:00,10.74,10.75,10.73,10.73,49700.0,10.74,10.75,10.73,10.73,49700.0
2010-07-26 13:00:00,10.74,10.75,10.73,10.74,20900.0,10.74,10.75,10.73,10.74,20900.0
2010-07-26 13:10:00,10.74,10.75,10.74,10.75,40200.0,10.74,10.75,10.74,10.75,40200.0
2010-07-26 13:20:00,10.75,10.75,10.73,10.74,29700.0,10.75,10.75,10.73,10.74,29700.0
2010-07-26 13:30:00,10.74,10.75,10.73,10.75,23700.0,10.74,10.75,10.73,10.75,23700.0
2010-07-26 13:40:00,10.75,10.75,10.74,10.75,34800.0,10.75,10.75,10.74,10.75,34800.0
2010-07-26 13:50:00,10.74,10.75,10.73,10.73,22100.0,10.74,10.75,10.73,10.73,22100.0
2010-07-26 14:00:00,10.74,10.74,10.73,10.73,9800.0,10.74,10.74,10.73,10.73,9800.0
2010-07-26 14:10:00,10.74,10.74,10.73,10.74,18200.0,10.74,10.74,10.73,10.74,18200.0
2010-07-26 14:20:00,10.74,10.74,10.68,10.69,72400.0,10.74,10.74,10.68,10.69,72400.0
2010-07-26 14:30:00,10.69,10.69,10.62,10.62,114900.0,10.69,10.69,10.62,10.62,114900.0
2010-07-26 14:40:00,10.62,10.64,10.62,10.64,25900.0,10.62,10.64,10.62,10.64,25900.0
2010-07-26 14:50:00,10.64,10.65,10.64,10.65,15500.0,10.64,10.65,10.64,10.65,15500.0
2010-07-26 15:00:00,10.65,10.68,10.65,10.68,29100.0,10.65,10.68,10.65,10.68,29100.0
2010-07-26 15:10:00,10.68,10.69,10.67,10.67,30600.0,10.68,10.69,10.67,10.67,30600.0
2010-07-26 15:20:00,10.68,10.73,10.68,10.73,38200.0,10.68,10.73,10.68,10.73,38200.0
2010-07-26 15:30:00,10.73,10.73,10.7,10.72,60300.0,10.73,10.73,10.7,10.72,60300.0
2010-07-26 15:40:00,10.72,10.77,10.72,10.77,89100.0,10.72,10.77,10.72,10.77,89100.0
2010-07-26 15:50:00,10.77,10.77,10.74,10.74,125200.0,10.77,10.77,10.74,10.74,125200.0
2010-07-27 09:30:00,10.83,10.83,10.62,10.78,30300.0,10.83,10.83,10.62,10.78,30300.0
2010-07-27 09:40:00,10.78,10.78,10.64,10.64,46700.0,10.78,10.78,10.64,10.64,46700.0
2010-07-27 09:50:00,10.64,10.69,10.64,10.64,22500.0,10.64,10.69,10.64,10.64,22500.0
2010-07-27 10:00:00,10.64,10.73,10.64,10.64,32800.0,10.64,10.73,10.64,10.64,32800.0
2010-07-27 10:10:00,10.64,10.66,10.6,10.62,16300.0,10.64,10.66,10.6,10.62,16300.0
2010-07-27 10:20:00,10.62,10.67,10.6,10.67,25100.0,10.62,10.67,10.6,10.67,25100.0
2010-07-27 10:30:00,10.67,10.71,10.64,10.65,41900.0,10.67,10.71,10.64,10.65,41900.0
2010-07-27 10:40:00,10.64,10.65,10.59,10.6,46000.0,10.64,10.65,10.59,10.6,46000.0
2010-07-27 10:50:00,10.6,10.61,10.54,10.55,59100.0,10.6,10.61,10.54,10.55,59100.0
2010-07-27 11:00:00,10.55,10.56,10.53,10.55,54000.0,10.55,10.56,10.53,10.55,54000.0
2010-07-27 11:10:00,10.55,10.55,10.53,10.54,30900.0,10.55,10.55,10.53,10.54,30900.0
2010-07-27 11:20:00,10.53,10.55,10.52,10.55,33500.0,10.53,10.55,10.52,10.55,33500.0
2010-07-27 11:30:00,10.55,10.6,10.54,10.59,39600.0,10.55,10.6,10.54,10.59,39600.0
2010-07-27 11:40:00,10.59,10.59,10.58,10.59,11600.0,10.59,10.59,10.58,10.59,11600.0
2010-07-27 11:50:00,10.59,10.59,10.53,10.54,21600.0,10.59,10.59,10.53,10.54,21600.0
2010-07-27 12:00:00,10.55,10.56,10.53,10.54,12700.0,10.55,10.56,10.53,10.54,12700.0
2010-07-27 12:10:00,10.55,10.55,10.55,10.55,9400.0,10.55,10.55,10.55,10.55,9400.0
2010-07-27 12:20:00,10.54,10.55,10.54,10.54,19400.0,10.54,10.55,10.54,10.54,19400.0
2010-07-27 12:30:00,10.54,10.55,10.54,10.55,4300.0,10.54,10.55,10.54,10.55,4300.0
2010-07-27 12:40:00,10.55,10.55,10.52,10.52,22600.0,10.55,10.55,10.52,10.52,22600.0
2010-07-27 12:50:00,10.52,10.53,10.5,10.52,17600.0,10.52,10.53,10.5,10.52,17600.0
2010-07-27 13:00:00,10.52,10.54,10.5,10.53,21400.0,10.52,10.54,10.5,10.53,21400.0
2010-07-27 13:10:00,10.53,10.53,10.52,10.53,7100.0,10.53,10.53,10.52,10.53,7100.0
2010-07-27 13:20:00,10.52,10.53,10.47,10.47,68200.0,10.52,10.53,10.47,10.47,68200.0
2010-07-27 13:30:00,10.47,10.48,10.46,10.46,8600.0,10.47,10.48,10.46,10.46,8600.0
2010-07-27 13:40:00,10.46,10.47,10.46,10.47,18100.0,10.46,10.47,10.46,10.47,18100.0
2010-07-27 13:50:00,10.47,10.47,10.45,10.46,17500.0,10.47,10.47,10.45,10.46,17500.0
2010-07-27 14:00:00,10.46,10.47,10.45,10.47,17800.0,10.46,10.47,10.45,10.47,17800.0
2010-07-27 14:10:00,10.47,10.5,10.45,10.5,39700.0,10.47,10.5,10.45,10.5,39700.0
2010-07-27 14:20:00,10.5,10.5,10.48,10.5,18000.0,10.5,10.5,10.48,10.5,18000.0
2010-07-27 14:30:00,10.5,10.5,10.47,10.47,30300.0,10.5,10.5,10.47,10.47,30300.0
2010-07-27 14:40:00,10.48,10.5,10.46,10.5,70000.0,10.48,10.5,10.46,10.5,70000.0
2010-07-27 14:50:00,10.5,10.51,10.47,10.5,24000.0,10.5,10.51,10.47,10.5,24000.0
2010-07-27 15:00:00,10.51,10.56,10.5,10.55,56200.0,10.51,10.56,10.5,10.55,56200.0
2010-07-27 15:10:00,10.55,10.58,10.53,10.57,31600.0,10.55,10.58,10.53,10.57,31600.0
2010-07-27 15:20:00,10.57,10.65,10.56,10.62,89600.0,10.57,10.65,10.56,10.62,89600.0
2010-07-27 15:30:00,10.62,10.63,10.6,10.6,34500.0,10.62,10.63,10.6,10.6,34500.0
2010-07-27 15:40:00,10.6,10.61,10.58,10.59,131400.0,10.6,10.61,10.58,10.59,131400.0
2010-07-27 15:50:00,10.59,10.59,10.57,10.57,129400.0,10.59,10.59,10.57,10.57,129400.0
2010-07-28 09:30:00,10.54,10.64,10.47,10.6,20400.0,10.54,10.64,10.47,10.6,20400.0
2010-07-28 09:40:00,10.6,10.6,10.54,10.55,23600.0,10.6,10.6,10.54,10.55,23600.0
2010-07-28 09:50:00,10.56,10.57,10.51,10.55,9400.0,10.56,10.57,10.51,10.55,9400.0
2010-07-28 10:00:00,10.55,10.55,10.5,10.5,12800.0,10.55,10.55,10.5,10.5,12800.0
2010-07-28 10:10:00,10.5,10.51,10.49,10.5,5600.0,10.5,10.51,10.49,10.5,5600.0
2010-07-28 10:20:00,10.49,10.49,10.46,10.48,8700.0,10.49,10.49,10.46,10.48,8700.0
2010-07-28 10:30:00,10.48,10.48,10.47,10.47,9800.0,10.48,10.48,10.47,10.47,9800.0
2010-07-28 10:40:00,10.46,10.49,10.46,10.47,12300.0,10.46,10.49,10.46,10.47,12300.0
2010-07-28 10:50:00,10.47,10.48,10.47,10.48,6100.0,10.47,10.48,10.47,10.48,6100.0
2010-07-28 11:00:00,10.48,10.48,10.43,10.43,9200.0,10.48,10.48,10.43,10.43,9200.0
2010-07-28 11:10:00,10.43,10.44,10.39,10.4,11800.0,10.43,10.44,10.39,10.4,11800.0
2010-07-28 11:20:00,10.39,10.44,10.38,10.42,23800.0,10.39,10.44,10.38,10.42,23800.0
2010-07-28 11:30:00,10.42,10.43,10.4,10.41,21300.0,10.42,10.43,10.4,10.41,21300.0
2010-07-28 11:40:00,10.41,10.41,10.36,10.36,31700.0,10.41,10.41,10.36,10.36,31700.0
2010-07-28 11:50:00,10.35,10.35,10.32,10.33,11300.0,10.35,10.35,10.32,10.33,11300.0
2010-07-28 12:00:00,10.32,10.33,10.32,10.32,12500.0,10.32,10.33,10.32,10.32,12500.0
2010-07-28 12:10:00,10.32,10.33,10.32,10.33,18700.0,10.32,10.33,10.32,10.33,18700.0
2010-07-28 12:20:00,10.33,10.33,10.32,10.32,3500.0,10.33,10.33,10.32,10.32,3500.0
2010-07-28 12:30:00,10.32,10.33,10.3,10.3,21800.0,10.32,10.33,10.3,10.3,21800.0
2010-07-28 12:40:00,10.31,10.35,10.31,10.33,47200.0,10.31,10.35,10.31,10.33,47200.0
2010-07-28 12:50:00,10.32,10.36,10.32,10.36,23200.0,10.32,10.36,10.32,10.36,23200.0
2010-07-28 13:00:00,10.36,10.36,10.33,10.34,30100.0,10.36,10.36,10.33,10.34,30100.0
2010-07-28 13:10:00,10.35,10.35,10.33,10.33,18200.0,10.35,10.35,10.33,10.33,18200.0
2010-07-28 13:20:00,10.32,10.33,10.31,10.32,36000.0,10.32,10.33,10.31,10.32,36000.0
2010-07-28 13:30:00,10.33,10.33,10.28,10.31,57600.0,10.33,10.33,10.28,10.31,57600.0
2010-07-28 13:40:00,10.3,10.3,10.27,10.29,20600.0,10.3,10.3,10.27,10.29,20600.0
2010-07-28 13:50:00,10.28,10.3,10.28,10.29,29200.0,10.28,10.3,10.28,10.29,29200.0
2010-07-28 14:00:00,10.29,10.32,10.28,10.31,44300.0,10.29,10.32,10.28,10.31,44300.0
2010-07-28 14:10:00,10.31,10.31,10.26,10.26,43900.0,10.31,10.31,10.26,10.26,43900.0
2010-07-28 14:20:00,10.26,10.26,10.23,10.25,52300.0,10.26,10.26,10.23,10.25,52300.0
2010-07-28 14:30:00,10.25,10.26,10.24,10.26,27800.0,10.25,10.26,10.24,10.26,27800.0
2010-07-28 14:40:00,10.26,10.26,10.23,10.23,18000.0,10.26,10.26,10.23,10.23,18000.0
2010-07-28 14:50:00,10.23,10.25,10.22,10.23,33700.0,10.23,10.25,10.22,10.23,33700.0
2010-07-28 15:00:00,10.23,10.24,10.2,10.2,44500.0,10.23,10.24,10.2,10.2,44500.0
2010-07-28 15:10:00,10.2,10.21,10.2,10.2,11800.0,10.2,10.21,10.2,10.2,11800.0
2010-07-28 15:20:00,10.2,10.21,10.19,10.2,59700.0,10.2,10.21,10.19,10.2,59700.0
2010-07-28 15:30:00,10.2,10.23,10.2,10.23,19700.0,10.2,10.23,10.2,10.23,19700.0
2010-07-28 15:40:00,10.22,10.24,10.21,10.24,45900.0,10.22,10.24,10.21,10.24,45900.0
2010-07-28 15:50:00,10.24,10.29,10.23,10.29,132000.0,10.24,10.29,10.23,10.29,132000.0
2010-07-29 09:30:00,10.39,10.39,10.29,10.34,19700.0,10.39,10.39,10.29,10.34,19700.0
2010-07-29 09:40:00,10.35,10.39,10.32,10.32,23400.0,10.35,10.39,10.32,10.32,23400.0
2010-07-29 09:50:00,10.31,10.32,10.27,10.27,22100.0,10.31,10.32,10.27,10.27,22100.0
2010-07-29 10:00:00,10.27,10.28,10.19,10.23,31600.0,10.27,10.28,10.19,10.23,31600.0
2010-07-29 10:10:00,10.23,10.25,10.23,10.25,7700.0,10.23,10.25,10.23,10.25,7700.0
2010-07-29 10:20:00,10.24,10.24,10.21,10.22,19100.0,10.24,10.24,10.21,10.22,19100.0
2010-07-29 10:30:00,10.22,10.23,10.2,10.23,13600.0,10.22,10.23,10.2,10.23,13600.0
2010-07-29 10:40:00,10.23,10.24,10.21,10.23,10200.0,10.23,10.24,10.21,10.23,10200.0
2010-07-29 10:50:00,10.23,10.24,10.22,10.23,10100.0,10.23,10.24,10.22,10.23,10100.0
2010-07-29 11:00:00,10.23,10.23,10.2,10.21,18600.0,10.23,10.23,10.2,10.21,18600.0
2010-07-29 11:10:00,10.22,10.22,10.13,10.13,38200.0,10.22,10.22,10.13,10.13,38200.0
2010-07-29 11:20:00,10.13,10.15,10.1,10.13,31500.0,10.13,10.15,10.1,10.13,31500.0
2010-07-29 11:30:00,10.12,10.12,10.07,10.11,23000.0,10.12,10.12,10.07,10.11,23000.0
2010-07-29 11:40:00,10.11,10.13,10.11,10.12,26700.0,10.11,10.13,10.11,10.12,26700.0
2010-07-29 11:50:00,10.12,10.14,10.1,10.13,33200.0,10.12,10.14,10.1,10.13,33200.0
2010-07-29 12:00:00,10.13,10.13,10.05,10.08,76500.0,10.13,10.13,10.05,10.08,76500.0
2010-07-29 12:10:00,10.08,10.17,10.08,10.17,25900.0,10.08,10.17,10.08,10.17,25900.0
2010-07-29 12:20:00,10.17,10.17,10.14,10.15,10600.0,10.17,10.17,10.14,10.15,10600.0
2010-07-29 12:30:00,10.15,10.15,10.12,10.13,8500.0,10.15,10.15,10.12,10.13,8500.0
2010-07-29 12:40:00,10.13,10.13,10.12,10.12,16400.0,10.13,10.13,10.12,10.12,16400.0
2010-07-29 12:50:00,10.12,10.18,10.12,10.16,19800.0,10.12,10.18,10.12,10.16,19800.0
2010-07-29 13:00:00,10.16,10.2,10.15,10.19,36500.0,10.16,10.2,10.15,10.19,36500.0
2010-07-29 13:10:00,10.19,10.22,10.17,10.21,29100.0,10.19,10.22,10.17,10.21,29100.0
2010-07-29 13:20:00,10.22,10.24,10.21,10.24,16900.0,10.22,10.24,10.21,10.24,16900.0
2010-07-29 13:30:00,10.24,10.26,10.24,10.25,43200.0,10.24,10.26,10.24,10.25,43200.0
2010-07-29 13:40:00,10.26,10.27,10.25,10.27,11900.0,10.26,10.27,10.25,10.27,11900.0
2010-07-29 13:50:00,10.27,10.28,10.26,10.27,16500.0,10.27,10.28,10.26,10.27,16500.0
2010-07-29 14:00:00,10.27,10.27,10.24,10.26,32300.0,10.27,10.27,10.24,10.26,32300.0
2010-07-29 14:10:00,10.26,10.29,10.25,10.28,22400.0,10.26,10.29,10.25,10.28,22400.0
2010-07-29 14:20:00,10.29,10.34,10.29,10.34,23000.0,10.29,10.34,10.29,10.34,23000.0
2010-07-29 14:30:00,10.34,10.44,10.34,10.43,52900.0,10.34,10.44,10.34,10.43,52900.0
2010-07-29 14:40:00,10.42,10.43,10.39,10.41,51800.0,10.42,10.43,10.39,10.41,51800.0
2010-07-29 14:50:00,10.42,10.44,10.4,10.43,38900.0,10.42,10.44,10.4,10.43,38900.0
2010-07-29 15:00:00,10.43,10.43,10.38,10.42,29300.0,10.43,10.43,10.38,10.42,29300.0
2010-07-29 15:10:00,10.42,10.47,10.41,10.44,39000.0,10.42,10.47,10.41,10.44,39000.0
2010-07-29 15:20:00,10.44,10.45,10.43,10.44,21200.0,10.44,10.45,10.43,10.44,21200.0
2010-07-29 15:30:00,10.44,10.44,10.41,10.43,43200.0,10.44,10.44,10.41,10.43,43200.0
2010-07-29 15:40:00,10.43,10.43,10.38,10.39,66200.0,10.43,10.43,10.38,10.39,66200.0
2010-07-29 15:50:00,10.39,10.41,10.35,10.37,83500.0,10.39,10.41,10.35,10.37,83500.0
2010-07-30 09:30:00,10.22,10.22,10.08,10.08,28500.0,10.22,10.22,10.08,10.08,28500.0
2010-07-30 09:40:00,10.08,10.18,10.08,10.15,20000.0,10.08,10.18,10.08,10.15,20000.0
2010-07-30 09:50:00,10.15,10.2,10.13,10.18,29000.0,10.15,10.2,10.13,10.18,29000.0
2010-07-30 10:00:00,10.18,10.33,10.18,10.27,23500.0,10.18,10.33,10.18,10.27,23500.0
2010-07-30 10:10:00,10.27,10.27,10.23,10.24,20300.0,10.27,10.27,10.23,10.24,20300.0
2010-07-30 10:20:00,10.24,10.28,10.23,10.28,14800.0,10.24,10.28,10.23,10.28,14800.0
2010-07-30 10:30:00,10.28,10.36,10.27,10.36,23200.0,10.28,10.36,10.27,10.36,23200.0
2010-07-30 10:40:00,10.35,10.4,10.35,10.37,40800.0,10.35,10.4,10.35,10.37,40800.0
2010-07-30 10:50:00,10.38,10.38,10.32,10.37,39400.0,10.38,10.38,10.32,10.37,39400.0
2010-07-30 11:00:00,10.37,10.39,10.35,10.39,40000.0,10.37,10.39,10.35,10.39,40000.0
2010-07-30 11:10:00,10.39,10.4,10.37,10.39,28600.0,10.39,10.4,10.37,10.39,28600.0
2010-07-30 11:20:00,10.38,10.39,10.35,10.36,28900.0,10.38,10.39,10.35,10.36,28900.0
2010-07-30 11:30:00,10.36,10.37,10.32,10.33,37900.0,10.36,10.37,10.32,10.33,37900.0
2010-07-30 11:40:00,10.33,10.33,10.31,10.31,37000.0,10.33,10.33,10.31,10.31,37000.0
2010-07-30 11:50:00,10.32,10.35,10.31,10.35,24000.0,10.32,10.35,10.31,10.35,24000.0
2010-07-30 12:00:00,10.35,10.37,10.32,10.34,16500.0,10.35,10.37,10.32,10.34,16500.0
2010-07-30 12:10:00,10.34,10.34,10.28,10.29,28000.0,10.34,10.34,10.28,10.29,28000.0
2010-07-30 12:20:00,10.28,10.29,10.27,10.29,23400.0,10.28,10.29,10.27,10.29,23400.0
2010-07-30 12:30:00,10.29,10.3,10.26,10.27,16800.0,10.29,10.3,10.26,10.27,16800.0
2010-07-30 12:40:00,10.27,10.31,10.26,10.31,20400.0,10.27,10.31,10.26,10.31,20400.0
2010-07-30 12:50:00,10.3,10.32,10.3,10.32,10000.0,10.3,10.32,10.3,10.32,10000.0
2010-07-30 13:00:00,10.32,10.32,10.31,10.31,7300.0,10.32,10.32,10.31,10.31,7300.0
2010-07-30 13:10:00,10.32,10.32,10.27,10.27,21600.0,10.32,10.32,10.27,10.27,21600.0
2010-07-30 13:20:00,10.28,10.3,10.27,10.3,15400.0,10.28,10.3,10.27,10.3,15400.0
2010-07-30 13:30:00,10.29,10.29,10.25,10.27,23700.0,10.29,10.29,10.25,10.27,23700.0
2010-07-30 13:40:00,10.27,10.28,10.27,10.28,13800.0,10.27,10.28,10.27,10.28,13800.0
2010-07-30 13:50:00,10.28,10.28,10.2,10.22,38200.0,10.28,10.28,10.2,10.22,38200.0
2010-07-30 14:00:00,10.22,10.24,10.22,10.24,11800.0,10.22,10.24,10.22,10.24,11800.0
2010-07-30 14:10:00,10.24,10.29,10.24,10.28,24600.0,10.24,10.29,10.24,10.28,24600.0
2010-07-30 14:20:00,10.29,10.3,10.27,10.29,25200.0,10.29,10.3,10.27,10.29,25200.0
2010-07-30 14:30:00,10.28,10.29,10.26,10.26,28300.0,10.28,10.29,10.26,10.26,28300.0
2010-07-30 14:40:00,10.26,10.29,10.25,10.28,25300.0,10.26,10.29,10.25,10.28,25300.0
2010-07-30 14:50:00,10.28,10.29,10.25,10.26,40900.0,10.28,10.29,10.25,10.26,40900.0
2010-07-30 15:00:00,10.26,10.27,10.21,10.22,62500.0,10.26,10.27,10.21,10.22,62500.0
2010-07-30 15:10:00,10.22,10.28,10.21,10.28,52000.0,10.22,10.28,10.21,10.28,52000.0
2010-07-30 15:20:00,10.28,10.34,10.27,10.3,50000.0,10.28,10.34,10.27,10.3,50000.0
2010-07-30 15:30:00,10.3,10.31,10.25,10.27,48800.0,10.3,10.31,10.25,10.27,48800.0
2010-07-30 15:40:00,10.27,10.28,10.26,10.27,45300.0,10.27,10.28,10.26,10.27,45300.0
2010-07-30 15:50:00,10.27,10.27,10.24,10.25,66700.0,10.27,10.27,10.24,10.25,66700.0
2010-08-02 09:30:00,10.52,10.52,10.31,10.38,22900.0,10.52,10.52,10.31,10.38,22900.0
2010-08-02 09:40:00,10.38,10.41,10.38,10.4,14100.0,10.38,10.41,10.38,10.4,14100.0
2010-08-02 09:50:00,10.41,10.41,10.36,10.37,20000.0,10.41,10.41,10.36,10.37,20000.0
2010-08-02 10:00:00,10.38,10.49,10.38,10.48,51400.0,10.38,10.49,10.38,10.48,51400.0
2010-08-02 10:10:00,10.47,10.57,10.45,10.57,31800.0,10.47,10.57,10.45,10.57,31800.0
2010-08-02 10:20:00,10.56,10.59,10.56,10.59,19600.0,10.56,10.59,10.56,10.59,19600.0
2010-08-02 10:30:00,10.58,10.6,10.56,10.58,18600.0,10.58,10.6,10.56,10.58,18600.0
2010-08-02 10:40:00,10.58,10.61,10.57,10.58,16400.0,10.58,10.61,10.57,10.58,16400.0
2010-08-02 10:50:00,10.58,10.6,10.58,10.59,30900.0,10.58,10.6,10.58,10.59,30900.0
2010-08-02 11:00:00,10.59,10.6,10.58,10.59,23200.0,10.59,10.6,10.58,10.59,23200.0
2010-08-02 11:10:00,10.59,10.6,10.55,10.58,29000.0,10.59,10.6,10.55,10.58,29000.0
2010-08-02 11:20:00,10.59,10.6,10.58,10.59,15800.0,10.59,10.6,10.58,10.59,15800.0
2010-08-02 11:30:00,10.59,10.6,10.57,10.57,30300.0,10.59,10.6,10.57,10.57,30300.0
2010-08-02 11:40:00,10.57,10.57,10.56,10.56,3500.0,10.57,10.57,10.56,10.56,3500.0
2010-08-02 11:50:00,10.56,10.57,10.51,10.52,32300.0,10.56,10.57,10.51,10.52,32300.0
2010-08-02 12:00:00,10.51,10.52,10.47,10.47,33800.0,10.51,10.52,10.47,10.47,33800.0
2010-08-02 12:10:00,10.47,10.48,10.44,10.45,17100.0,10.47,10.48,10.44,10.45,17100.0
2010-08-02 12:20:00,10.44,10.45,10.43,10.43,6900.0,10.44,10.45,10.43,10.43,6900.0
2010-08-02 12:30:00,10.43,10.44,10.4,10.4,12600.0,10.43,10.44,10.4,10.4,12600.0
2010-08-02 12:40:00,10.41,10.41,10.35,10.35,20300.0,10.41,10.41,10.35,10.35,20300.0
2010-08-02 12:50:00,10.35,10.4,10.34,10.35,41700.0,10.35,10.4,10.34,10.35,41700.0
2010-08-02 13:00:00,10.36,10.38,10.36,10.36,19700.0,10.36,10.38,10.36,10.36,19700.0
2010-08-02 13:10:00,10.36,10.39,10.36,10.39,7100.0,10.36,10.39,10.36,10.39,7100.0
2010-08-02 13:20:00,10.39,10.4,10.37,10.37,17300.0,10.39,10.4,10.37,10.37,17300.0
2010-08-02 13:30:00,10.37,10.39,10.35,10.38,42400.0,10.37,10.39,10.35,10.38,42400.0
2010-08-02 13:40:00,10.38,10.39,10.38,10.39,13600.0,10.38,10.39,10.38,10.39,13600.0
2010-08-02 13:50:00,10.38,10.39,10.38,10.39,11200.0,10.38,10.39,10.38,10.39,11200.0
2010-08-02 14:00:00,10.39,10.39,10.38,10.39,1800.0,10.39,10.39,10.38,10.39,1800.0
2010-08-02 14:10:00,10.39,10.4,10.37,10.38,26500.0,10.39,10.4,10.37,10.38,26500.0
2010-08-02 14:20:00,10.37,10.38,10.37,10.38,6800.0,10.37,10.38,10.37,10.38,6800.0
2010-08-02 14:30:00,10.38,10.44,10.38,10.44,26300.0,10.38,10.44,10.38,10.44,26300.0
2010-08-02 14:40:00,10.44,10.45,10.42,10.42,21400.0,10.44,10.45,10.42,10.42,21400.0
2010-08-02 14:50:00,10.42,10.45,10.42,10.44,17000.0,10.42,10.45,10.42,10.44,17000.0
2010-08-02 15:00:00,10.45,10.45,10.44,10.44,8000.0,10.45,10.45,10.44,10.44,8000.0
2010-08-02 15:10:00,10.44,10.45,10.44,10.45,17700.0,10.44,10.45,10.44,10.45,17700.0
2010-08-02 15:20:00,10.45,10.46,10.45,10.46,5300.0,10.45,10.46,10.45,10.46,5300.0
2010-08-02 15:30:00,10.45,10.48,10.45,10.47,20400.0,10.45,10.48,10.45,10.47,20400.0
2010-08-02 15:40:00,10.47,10.47,10.45,10.46,51600.0,10.47,10.47,10.45,10.46,51600.0
2010-08-02 15:50:00,10.45,10.46,10.43,10.44,56700.0,10.45,10.46,10.43,10.44,56700.0
2010-08-03 09:30:00,10.37,10.45,10.36,10.45,19500.0,10.37,10.45,10.36,10.45,19500.0
2010-08-03 09:40:00,10.46,10.5,10.44,10.48,63800.0,10.46,10.5,10.44,10.48,63800.0
2010-08-03 09:50:00,10.47,10.48,10.41,10.43,40800.0,10.47,10.48,10.41,10.43,40800.0
2010-08-03 10:00:00,10.42,10.42,10.33,10.38,24600.0,10.42,10.42,10.33,10.38,24600.0
2010-08-03 10:10:00,10.37,10.42,10.37,10.42,33400.0,10.37,10.42,10.37,10.42,33400.0
2010-08-03 10:20:00,10.42,10.45,10.42,10.44,15800.0,10.42,10.45,10.42,10.44,15800.0
2010-08-03 10:30:00,10.44,10.49,10.44,10.48,28200.0,10.44,10.49,10.44,10.48,28200.0
2010-08-03 10:40:00,10.48,10.57,10.47,10.55,29700.0,10.48,10.57,10.47,10.55,29700.0
2010-08-03 10:50:00,10.55,10.58,10.53,10.58,28700.0,10.55,10.58,10.53,10.58,28700.0
2010-08-03 11:00:00,10.57,10.58,10.56,10.57,11100.0,10.57,10.58,10.56,10.57,11100.0
2010-08-03 11:10:00,10.56,10.58,10.56,10.57,8700.0,10.56,10.58,10.56,10.57,8700.0
2010-08-03 11:20:00,10.58,10.59,10.57,10.59,45500.0,10.58,10.59,10.57,10.59,45500.0
2010-08-03 11:30:00,10.58,10.65,10.58,10.65,44100.0,10.58,10.65,10.58,10.65,44100.0
2010-08-03 11:40:00,10.65,10.66,10.62,10.62,28300.0,10.65,10.66,10.62,10.62,28300.0
2010-08-03 11:50:00,10.62,10.64,10.56,10.59,32200.0,10.62,10.64,10.56,10.59,32200.0
2010-08-03 12:00:00,10.58,10.59,10.58,10.59,8700.0,10.58,10.59,10.58,10.59,8700.0
2010-08-03 12:10:00,10.59,10.6,10.55,10.55,11100.0,10.59,10.6,10.55,10.55,11100.0
2010-08-03 12:20:00,10.55,10.56,10.51,10.52,13100.0,10.55,10.56,10.51,10.52,13100.0
2010-08-03 12:30:00,10.52,10.55,10.52,10.54,7800.0,10.52,10.55,10.52,10.54,7800.0
2010-08-03 12:40:00,10.54,10.54,10.51,10.51,5700.0,10.54,10.54,10.51,10.51,5700.0
2010-08-03 12:50:00,10.51,10.53,10.51,10.52,12600.0,10.51,10.53,10.51,10.52,12600.0
2010-08-03 13:00:00,10.52,10.52,10.45,10.46,25200.0,10.52,10.52,10.45,10.46,25200.0
2010-08-03 13:10:00,10.45,10.47,10.45,10.46,9900.0,10.45,10.47,10.45,10.46,9900.0
2010-08-03 13:20:00,10.45,10.48,10.45,10.46,12700.0,10.45,10.48,10.45,10.46,12700.0
2010-08-03 13:30:00,10.47,10.48,10.46,10.48,12600.0,10.47,10.48,10.46,10.48,12600.0
2010-08-03 13:40:00,10.48,10.48,10.47,10.47,2400.0,10.48,10.48,10.47,10.47,2400.0
2010-08-03 13:50:00,10.47,10.48,10.46,10.46,14100.0,10.47,10.48,10.46,10.46,14100.0
2010-08-03 14:00:00,10.46,10.49,10.43,10.49,215100.0,10.46,10.49,10.43,10.49,215100.0
2010-08-03 14:10:00,10.49,10.51,10.48,10.51,22500.0,10.49,10.51,10.48,10.51,22500.0
2010-08-03 14:20:00,10.51,10.51,10.49,10.51,11700.0,10.51,10.51,10.49,10.51,11700.0
2010-08-03 14:30:00,10.51,10.52,10.48,10.48,13200.0,10.51,10.52,10.48,10.48,13200.0
2010-08-03 14:40:00,10.48,10.49,10.46,10.46,8400.0,10.48,10.49,10.46,10.46,8400.0
2010-08-03 14:50:00,10.46,10.47,10.44,10.46,24000.0,10.46,10.47,10.44,10.46,24000.0
2010-08-03 15:00:00,10.45,10.46,10.45,10.45,10100.0,10.45,10.46,10.45,10.45,10100.0
2010-08-03 15:10:00,10.45,10.46,10.45,10.45,10000.0,10.45,10.46,10.45,10.45,10000.0
2010-08-03 15:20:00,10.45,10.46,10.37,10.38,30200.0,10.45,10.46,10.37,10.38,30200.0
2010-08-03 15:30:00,10.37,10.38,10.35,10.36,35500.0,10.37,10.38,10.35,10.36,35500.0
2010-08-03 15:40:00,10.35,10.37,10.32,10.35,45100.0,10.35,10.37,10.32,10.35,45100.0
2010-08-03 15:50:00,10.34,10.35,10.32,10.35,83200.0,10.34,10.35,10.32,10.35,83200.0
2010-08-04 09:30:00,10.41,10.5,10.41,10.48,19600.0,10.41,10.5,10.41,10.48,19600.0
2010-08-04 09:40:00,10.47,10.51,10.47,10.5,28300.0,10.47,10.51,10.47,10.5,28300.0
2010-08-04 09:50:00,10.49,10.49,10.45,10.48,11000.0,10.49,10.49,10.45,10.48,11000.0
2010-08-04 10:00:00,10.49,10.5,10.44,10.44,32600.0,10.49,10.5,10.44,10.44,32600.0
2010-08-04 10:10:00,10.43,10.43,10.31,10.31,32800.0,10.43,10.43,10.31,10.31,32800.0
2010-08-04 10:20:00,10.3,10.33,10.27,10.31,71300.0,10.3,10.33,10.27,10.31,71300.0
2010-08-04 10:30:00,10.31,10.34,10.31,10.34,18100.0,10.31,10.34,10.31,10.34,18100.0
2010-08-04 10:40:00,10.35,10.43,10.35,10.41,90300.0,10.35,10.43,10.35,10.41,90300.0
2010-08-04 10:50:00,10.41,10.42,10.39,10.41,16300.0,10.41,10.42,10.39,10.41,16300.0
2010-08-04 11:00:00,10.42,10.44,10.4,10.44,11700.0,10.42,10.44,10.4,10.44,11700.0
2010-08-04 11:10:00,10.44,10.51,10.44,10.51,509100.0,10.44,10.51,10.44,10.51,509100.0
2010-08-04 11:20:00,10.51,10.59,10.5,10.58,25600.0,10.51,10.59,10.5,10.58,25600.0
2010-08-04 11:30:00,10.58,10.59,10.58,10.58,12000.0,10.58,10.59,10.58,10.58,12000.0
2010-08-04 11:40:00,10.58,10.59,10.56,10.57,12600.0,10.58,10.59,10.56,10.57,12600.0
2010-08-04 11:50:00,10.58,10.62,10.57,10.6,11700.0,10.58,10.62,10.57,10.6,11700.0
2010-08-04 12:00:00,10.59,10.59,10.56,10.59,8500.0,10.59,10.59,10.56,10.59,8500.0
2010-08-04 12:10:00,10.59,10.6,10.57,10.57,10700.0,10.59,10.6,10.57,10.57,10700.0
2010-08-04 12:20:00,10.57,10.62,10.57,10.61,15700.0,10.57,10.62,10.57,10.61,15700.0
2010-08-04 12:30:00,10.6,10.62,10.59,10.59,14400.0,10.6,10.62,10.59,10.59,14400.0
2010-08-04 12:40:00,10.59,10.59,10.57,10.59,8900.0,10.59,10.59,10.57,10.59,8900.0
2010-08-04 12:50:00,10.58,10.61,10.58,10.61,9700.0,10.58,10.61,10.58,10.61,9700.0
2010-08-04 13:00:00,10.61,10.61,10.57,10.58,13700.0,10.61,10.61,10.57,10.58,13700.0
2010-08-04 13:10:00,10.58,10.58,10.57,10.57,8000.0,10.58,10.58,10.57,10.57,8000.0
2010-08-04 13:20:00,10.57,10.57,10.55,10.56,15200.0,10.57,10.57,10.55,10.56,15200.0
2010-08-04 13:30:00,10.55,10.56,10.55,10.55,15600.0,10.55,10.56,10.55,10.55,15600.0
2010-08-04 13:40:00,10.55,10.56,10.54,10.54,10400.0,10.55,10.56,10.54,10.54,10400.0
2010-08-04 13:50:00,10.55,10.56,10.54,10.55,11100.0,10.55,10.56,10.54,10.55,11100.0
2010-08-04 14:00:00,10.55,10.57,10.55,10.56,36600.0,10.55,10.57,10.55,10.56,36600.0
2010-08-04 14:10:00,10.56,10.56,10.55,10.56,6200.0,10.56,10.56,10.55,10.56,6200.0
2010-08-04 14:20:00,10.55,10.56,10.55,10.56,9500.0,10.55,10.56,10.55,10.56,9500.0
2010-08-04 14:30:00,10.56,10.56,10.54,10.55,11200.0,10.56,10.56,10.54,10.55,11200.0
2010-08-04 14:40:00,10.54,10.58,10.54,10.56,28400.0,10.54,10.58,10.54,10.56,28400.0
2010-08-04 14:50:00,10.57,10.57,10.56,10.57,6600.0,10.57,10.57,10.56,10.57,6600.0
2010-08-04 15:00:00,10.57,10.57,10.56,10.56,9500.0,10.57,10.57,10.56,10.56,9500.0
2010-08-04 15:10:00,10.57,10.62,10.56,10.62,41300.0,10.57,10.62,10.56,10.62,41300.0
2010-08-04 15:20:00,10.62,10.62,10.61,10.62,15500.0,10.62,10.62,10.61,10.62,15500.0
2010-08-04 15:30:00,10.61,10.65,10.61,10.64,34200.0,10.61,10.65,10.61,10.64,34200.0
2010-08-04 15:40:00,10.64,10.66,10.63,10.65,45900.0,10.64,10.66,10.63,10.65,45900.0
2010-08-04 15:50:00,10.65,10.66,10.64,10.65,70100.0,10.65,10.66,10.64,10.65,70100.0
2010-08-05 09:30:00,10.57,10.57,10.46,10.53,14400.0,10.57,10.57,10.46,10.53,14400.0
2010-08-05 09:40:00,10.52,10.65,10.48,10.65,22900.0,10.52,10.65,10.48,10.65,22900.0
2010-08-05 09:50:00,10.64,10.64,10.57,10.57,12200.0,10.64,10.64,10.57,10.57,12200.0
2010-08-05 10:00:00,10.57,10.57,10.55,10.55,6200.0,10.57,10.57,10.55,10.55,6200.0
2010-08-05 10:10:00,10.55,10.56,10.52,10.52,14000.0,10.55,10.56,10.52,10.52,14000.0
2010-08-05 10:20:00,10.53,10.56,10.52,10.52,19200.0,10.53,10.56,10.52,10.52,19200.0
2010-08-05 10:30:00,10.53,10.53,10.49,10.49,7600.0,10.53,10.53,10.49,10.49,7600.0
2010-08-05 10:40:00,10.49,10.49,10.41,10.41,48000.0,10.49,10.49,10.41,10.41,48000.0
2010-08-05 10:50:00,10.41,10.42,10.38,10.39,53800.0,10.41,10.42,10.38,10.39,53800.0
2010-08-05 11:00:00,10.4,10.41,10.34,10.35,59200.0,10.4,10.41,10.34,10.35,59200.0
2010-08-05 11:10:00,10.35,10.35,10.34,10.35,31900.0,10.35,10.35,10.34,10.35,31900.0
2010-08-05 11:20:00,10.35,10.36,10.35,10.35,47700.0,10.35,10.36,10.35,10.35,47700.0
2010-08-05 11:30:00,10.35,10.36,10.34,10.35,57300.0,10.35,10.36,10.34,10.35,57300.0
2010-08-05 11:40:00,10.35,10.39,10.35,10.39,19100.0,10.35,10.39,10.35,10.39,19100.0
2010-08-05 11:50:00,10.4,10.47,10.4,10.44,25900.0,10.4,10.47,10.4,10.44,25900.0
2010-08-05 12:00:00,10.44,10.47,10.44,10.47,9400.0,10.44,10.47,10.44,10.47,9400.0
2010-08-05 12:10:00,10.47,10.51,10.47,10.49,17500.0,10.47,10.51,10.47,10.49,17500.0
2010-08-05 12:20:00,10.48,10.48,10.46,10.46,6400.0,10.48,10.48,10.46,10.46,6400.0
2010-08-05 12:30:00,10.47,10.49,10.47,10.48,11600.0,10.47,10.49,10.47,10.48,11600.0
2010-08-05 12:40:00,10.49,10.49,10.48,10.49,1700.0,10.49,10.49,10.48,10.49,1700.0
2010-08-05 12:50:00,10.48,10.48,10.47,10.47,4600.0,10.48,10.48,10.47,10.47,4600.0
2010-08-05 13:00:00,10.47,10.48,10.47,10.48,4100.0,10.47,10.48,10.47,10.48,4100.0
2010-08-05 13:10:00,10.47,10.48,10.46,10.48,13400.0,10.47,10.48,10.46,10.48,13400.0
2010-08-05 13:20:00,10.47,10.48,10.47,10.48,2100.0,10.47,10.48,10.47,10.48,2100.0
2010-08-05 13:30:00,10.48,10.52,10.48,10.52,15900.0,10.48,10.52,10.48,10.52,15900.0
2010-08-05 13:40:00,10.52,10.53,10.51,10.53,8900.0,10.52,10.53,10.51,10.53,8900.0
2010-08-05 13:50:00,10.53,10.53,10.52,10.53,14200.0,10.53,10.53,10.52,10.53,14200.0
2010-08-05 14:00:00,10.53,10.53,10.5,10.51,17100.0,10.53,10.53,10.5,10.51,17100.0
2010-08-05 14:10:00,10.5,10.53,10.5,10.53,20700.0,10.5,10.53,10.5,10.53,20700.0
2010-08-05 14:20:00,10.52,10.54,10.52,10.54,10400.0,10.52,10.54,10.52,10.54,10400.0
2010-08-05 14:30:00,10.53,10.54,10.52,10.52,12800.0,10.53,10.54,10.52,10.52,12800.0
2010-08-05 14:40:00,10.52,10.55,10.52,10.54,14000.0,10.52,10.55,10.52,10.54,14000.0
2010-08-05 14:50:00,10.54,10.54,10.51,10.52,9700.0,10.54,10.54,10.51,10.52,9700.0
2010-08-05 15:00:00,10.52,10.52,10.51,10.52,3500.0,10.52,10.52,10.51,10.52,3500.0
2010-08-05 15:10:00,10.51,10.52,10.51,10.51,5300.0,10.51,10.52,10.51,10.51,5300.0
2010-08-05 15:20:00,10.52,10.52,10.49,10.49,12800.0,10.52,10.52,10.49,10.49,12800.0
2010-08-05 15:30:00,10.49,10.49,10.48,10.48,16900.0,10.49,10.49,10.48,10.48,16900.0
2010-08-05 15:40:00,10.48,10.49,10.48,10.48,8200.0,10.48,10.49,10.48,10.48,8200.0
2010-08-05 15:50:00,10.48,10.49,10.48,10.48,44600.0,10.48,10.49,10.48,10.48,44600.0
2010-08-06 09:30:00,10.42,10.42,10.1,10.33,74800.0,10.42,10.42,10.1,10.33,74800.0
2010-08-06 09:40:00,10.33,10.38,10.33,10.36,28400.0,10.33,10.38,10.33,10.36,28400.0
2010-08-06 09:50:00,10.35,10.5,10.35,10.49,33500.0,10.35,10.5,10.35,10.49,33500.0
2010-08-06 10:00:00,10.49,10.5,10.43,10.43,46300.0,10.49,10.5,10.43,10.43,46300.0
2010-08-06 10:10:00,10.43,10.45,10.4,10.44,23600.0,10.43,10.45,10.4,10.44,23600.0
2010-08-06 10:20:00,10.44,10.44,10.4,10.4,17200.0,10.44,10.44,10.4,10.4,17200.0
2010-08-06 10:30:00,10.41,10.41,10.32,10.32,14900.0,10.41,10.41,10.32,10.32,14900.0
2010-08-06 10:40:00,10.32,10.32,10.21,10.21,40500.0,10.32,10.32,10.21,10.21,40500.0
2010-08-06 10:50:00,10.21,10.22,10.17,10.2,47200.0,10.21,10.22,10.17,10.2,47200.0
2010-08-06 11:00:00,10.19,10.2,10.16,10.19,27400.0,10.19,10.2,10.16,10.19,27400.0
2010-08-06 11:10:00,10.19,10.2,10.19,10.2,22500.0,10.19,10.2,10.19,10.2,22500.0
2010-08-06 11:20:00,10.19,10.26,10.19,10.26,44300.0,10.19,10.26,10.19,10.26,44300.0
2010-08-06 11:30:00,10.26,10.27,10.25,10.27,16400.0,10.26,10.27,10.25,10.27,16400.0
2010-08-06 11:40:00,10.27,10.29,10.25,10.28,23500.0,10.27,10.29,10.25,10.28,23500.0
2010-08-06 11:50:00,10.28,10.31,10.27,10.28,15100.0,10.28,10.31,10.27,10.28,15100.0
2010-08-06 12:00:00,10.28,10.28,10.23,10.25,22400.0,10.28,10.28,10.23,10.25,22400.0
2010-08-06 12:10:00,10.25,10.26,10.24,10.26,17600.0,10.25,10.26,10.24,10.26,17600.0
2010-08-06 12:20:00,10.26,10.26,10.24,10.25,12900.0,10.26,10.26,10.24,10.25,12900.0
2010-08-06 12:30:00,10.25,10.26,10.23,10.24,17400.0,10.25,10.26,10.23,10.24,17400.0
2010-08-06 12:40:00,10.25,10.27,10.24,10.27,14100.0,10.25,10.27,10.24,10.27,14100.0
2010-08-06 12:50:00,10.26,10.27,10.26,10.27,16600.0,10.26,10.27,10.26,10.27,16600.0
2010-08-06 13:00:00,10.27,10.28,10.27,10.28,9000.0,10.27,10.28,10.27,10.28,9000.0
2010-08-06 13:10:00,10.28,10.28,10.26,10.26,18400.0,10.28,10.28,10.26,10.26,18400.0
2010-08-06 13:20:00,10.26,10.27,10.26,10.27,4700.0,10.26,10.27,10.26,10.27,4700.0
2010-08-06 13:30:00,10.26,10.26,10.24,10.24,21900.0,10.26,10.26,10.24,10.24,21900.0
2010-08-06 13:40:00,10.24,10.25,10.23,10.25,20700.0,10.24,10.25,10.23,10.25,20700.0
2010-08-06 13:50:00,10.24,10.24,10.2,10.2,26300.0,10.24,10.24,10.2,10.2,26300.0
2010-08-06 14:00:00,10.2,10.2,10.19,10.2,14500.0,10.2,10.2,10.19,10.2,14500.0
2010-08-06 14:10:00,10.19,10.21,10.19,10.2,39900.0,10.19,10.21,10.19,10.2,39900.0
2010-08-06 14:20:00,10.2,10.2,10.19,10.2,17800.0,10.2,10.2,10.19,10.2,17800.0
2010-08-06 14:30:00,10.19,10.2,10.19,10.2,5100.0,10.19,10.2,10.19,10.2,5100.0
2010-08-06 14:40:00,10.19,10.21,10.19,10.2,63500.0,10.19,10.21,10.19,10.2,63500.0
2010-08-06 14:50:00,10.2,10.26,10.19,10.25,39200.0,10.2,10.26,10.19,10.25,39200.0
2010-08-06 15:00:00,10.26,10.29,10.23,10.23,137800.0,10.26,10.29,10.23,10.23,137800.0
2010-08-06 15:10:00,10.23,10.23,10.19,10.21,50200.0,10.23,10.23,10.19,10.21,50200.0
2010-08-06 15:20:00,10.2,10.23,10.2,10.23,47900.0,10.2,10.23,10.2,10.23,47900.0
2010-08-06 15:30:00,10.23,10.23,10.2,10.22,58300.0,10.23,10.23,10.2,10.22,58300.0
2010-08-06 15:40:00,10.22,10.23,10.21,10.23,60200.0,10.22,10.23,10.21,10.23,60200.0
2010-08-06 15:50:00,10.22,10.23,10.19,10.19,148900.0,10.22,10.23,10.19,10.19,148900.0
2010-08-09 09:30:00,10.24,10.24,10.16,10.19,29700.0,10.24,10.24,10.16,10.19,29700.0
2010-08-09 09:40:00,10.19,10.19,10.17,10.19,24300.0,10.19,10.19,10.17,10.19,24300.0
2010-08-09 09:50:00,10.19,10.19,10.18,10.18,14500.0,10.19,10.19,10.18,10.18,14500.0
2010-08-09 10:00:00,10.18,10.2,10.17,10.18,23300.0,10.18,10.2,10.17,10.18,23300.0
2010-08-09 10:10:00,10.19,10.2,10.19,10.2,23400.0,10.19,10.2,10.19,10.2,23400.0
2010-08-09 10:20:00,10.2,10.2,10.17,10.19,20400.0,10.2,10.2,10.17,10.19,20400.0
2010-08-09 10:30:00,10.19,10.19,10.17,10.18,7900.0,10.19,10.19,10.17,10.18,7900.0
2010-08-09 10:40:00,10.18,10.19,10.18,10.19,5300.0,10.18,10.19,10.18,10.19,5300.0
2010-08-09 10:50:00,10.18,10.19,10.17,10.19,17800.0,10.18,10.19,10.17,10.19,17800.0
2010-08-09 11:00:00,10.19,10.19,10.18,10.18,9200.0,10.19,10.19,10.18,10.18,9200.0
2010-08-09 11:10:00,10.18,10.19,10.18,10.18,6100.0,10.18,10.19,10.18,10.18,6100.0
2010-08-09 11:20:00,10.19,10.2,10.18,10.18,16100.0,10.19,10.2,10.18,10.18,16100.0
2010-08-09 11:30:00,10.19,10.2,10.18,10.2,8200.0,10.19,10.2,10.18,10.2,8200.0
2010-08-09 11:40:00,10.19,10.19,10.18,10.19,9800.0,10.19,10.19,10.18,10.19,9800.0
2010-08-09 11:50:00,10.2,10.2,10.19,10.2,900.0,10.2,10.2,10.19,10.2,900.0
2010-08-09 12:00:00,10.2,10.2,10.19,10.19,2100.0,10.2,10.2,10.19,10.19,2100.0
2010-08-09 12:10:00,10.19,10.2,10.19,10.19,4000.0,10.19,10.2,10.19,10.19,4000.0
2010-08-09 12:20:00,10.19,10.19,10.19,10.19,1000.0,10.19,10.19,10.19,10.19,1000.0
2010-08-09 12:30:00,10.19,10.2,10.19,10.19,3400.0,10.19,10.2,10.19,10.19,3400.0
2010-08-09 12:40:00,10.19,10.2,10.19,10.19,3000.0,10.19,10.2,10.19,10.19,3000.0
2010-08-09 12:50:00,10.19,10.2,10.19,10.19,6200.0,10.19,10.2,10.19,10.19,6200.0
2010-08-09 13:00:00,10.19,10.22,10.19,10.2,35800.0,10.19,10.22,10.19,10.2,35800.0
2010-08-09 13:10:00,10.19,10.2,10.19,10.2,7600.0,10.19,10.2,10.19,10.2,7600.0
2010-08-09 13:20:00,10.19,10.19,10.19,10.19,900.0,10.19,10.19,10.19,10.19,900.0
2010-08-09 13:30:00,10.19,10.2,10.19,10.19,8500.0,10.19,10.2,10.19,10.19,8500.0
2010-08-09 13:40:00,10.19,10.2,10.19,10.2,6000.0,10.19,10.2,10.19,10.2,6000.0
2010-08-09 13:50:00,10.21,10.22,10.2,10.22,6000.0,10.21,10.22,10.2,10.22,6000.0
2010-08-09 14:00:00,10.21,10.23,10.21,10.23,7200.0,10.21,10.23,10.21,10.23,7200.0
2010-08-09 14:10:00,10.22,10.23,10.22,10.23,3200.0,10.22,10.23,10.22,10.23,3200.0
2010-08-09 14:20:00,10.23,10.23,10.22,10.23,3500.0,10.23,10.23,10.22,10.23,3500.0
2010-08-09 14:30:00,10.23,10.27,10.22,10.27,20600.0,10.23,10.27,10.22,10.27,20600.0
2010-08-09 14:40:00,10.27,10.28,10.27,10.27,14300.0,10.27,10.28,10.27,10.27,14300.0
2010-08-09 14:50:00,10.28,10.29,10.27,10.29,12100.0,10.28,10.29,10.27,10.29,12100.0
2010-08-09 15:00:00,10.28,10.28,10.22,10.23,69100.0,10.28,10.28,10.22,10.23,69100.0
2010-08-09 15:10:00,10.22,10.23,10.2,10.2,22800.0,10.22,10.23,10.2,10.2,22800.0
2010-08-09 15:20:00,10.2,10.21,10.2,10.2,16400.0,10.2,10.21,10.2,10.2,16400.0
2010-08-09 15:30:00,10.21,10.22,10.2,10.21,49700.0,10.21,10.22,10.2,10.21,49700.0
2010-08-09 15:40:00,10.21,10.23,10.2,10.22,58800.0,10.21,10.23,10.2,10.22,58800.0
2010-08-09 15:50:00,10.23,10.24,10.2,10.23,110900.0,10.23,10.24,10.2,10.23,110900.0
2010-08-10 09:30:00,10.15,10.15,10.06,10.07,30900.0,10.15,10.15,10.06,10.07,30900.0
2010-08-10 09:40:00,10.06,10.06,9.96,10.02,48100.0,10.06,10.06,9.96,10.02,48100.0
2010-08-10 09:50:00,10.02,10.02,9.98,10.01,43900.0,10.02,10.02,9.98,10.01,43900.0
2010-08-10 10:00:00,10.01,10.01,9.96,9.98,24500.0,10.01,10.01,9.96,9.98,24500.0
2010-08-10 10:10:00,9.99,10.0,9.98,9.99,6200.0,9.99,10.0,9.98,9.99,6200.0
2010-08-10 10:20:00,9.99,10.0,9.97,9.99,24800.0,9.99,10.0,9.97,9.99,24800.0
2010-08-10 10:30:00,9.98,9.98,9.95,9.96,33300.0,9.98,9.98,9.95,9.96,33300.0
2010-08-10 10:40:00,9.97,9.97,9.95,9.95,5700.0,9.97,9.97,9.95,9.95,5700.0
2010-08-10 10:50:00,9.96,9.96,9.92,9.92,24200.0,9.96,9.96,9.92,9.92,24200.0
2010-08-10 11:00:00,9.92,9.96,9.92,9.95,33600.0,9.92,9.96,9.92,9.95,33600.0
2010-08-10 11:10:00,9.95,9.95,9.94,9.95,12500.0,9.95,9.95,9.94,9.95,12500.0
2010-08-10 11:20:00,9.95,9.96,9.91,9.93,42500.0,9.95,9.96,9.91,9.93,42500.0
2010-08-10 11:30:00,9.93,9.94,9.93,9.94,7200.0,9.93,9.94,9.93,9.94,7200.0
2010-08-10 11:40:00,9.94,9.94,9.89,9.9,31500.0,9.94,9.94,9.89,9.9,31500.0
2010-08-10 11:50:00,9.9,9.9,9.89,9.89,14600.0,9.9,9.9,9.89,9.89,14600.0
2010-08-10 12:00:00,9.89,9.89,9.86,9.86,26400.0,9.89,9.89,9.86,9.86,26400.0
2010-08-10 12:10:00,9.87,9.91,9.86,9.9,164400.0,9.87,9.91,9.86,9.9,164400.0
2010-08-10 12:20:00,9.89,9.9,9.89,9.9,6900.0,9.89,9.9,9.89,9.9,6900.0
2010-08-10 12:30:00,9.89,9.89,9.86,9.86,21200.0,9.89,9.89,9.86,9.86,21200.0
2010-08-10 12:40:00,9.86,9.86,9.84,9.84,20400.0,9.86,9.86,9.84,9.84,20400.0
2010-08-10 12:50:00,9.84,9.85,9.82,9.83,21700.0,9.84,9.85,9.82,9.83,21700.0
2010-08-10 13:00:00,9.83,9.83,9.82,9.82,29700.0,9.83,9.83,9.82,9.82,29700.0
2010-08-10 13:10:00,9.83,9.83,9.8,9.8,26100.0,9.83,9.83,9.8,9.8,26100.0
2010-08-10 13:20:00,9.8,9.81,9.78,9.79,42600.0,9.8,9.81,9.78,9.79,42600.0
2010-08-10 13:30:00,9.78,9.78,9.77,9.78,15100.0,9.78,9.78,9.77,9.78,15100.0
2010-08-10 13:40:00,9.79,9.79,9.77,9.77,12100.0,9.79,9.79,9.77,9.77,12100.0
2010-08-10 13:50:00,9.78,9.78,9.77,9.77,8700.0,9.78,9.78,9.77,9.77,8700.0
2010-08-10 14:00:00,9.78,9.81,9.77,9.77,103700.0,9.78,9.81,9.77,9.77,103700.0
2010-08-10 14:10:00,9.78,9.89,9.77,9.83,76400.0,9.78,9.89,9.77,9.83,76400.0
2010-08-10 14:20:00,9.84,9.86,9.81,9.83,256600.0,9.84,9.86,9.81,9.83,256600.0
2010-08-10 14:30:00,9.84,9.9,9.84,9.88,85200.0,9.84,9.9,9.84,9.88,85200.0
2010-08-10 14:40:00,9.89,9.93,9.89,9.92,67300.0,9.89,9.93,9.89,9.92,67300.0
2010-08-10 14:50:00,9.91,9.91,9.88,9.89,23900.0,9.91,9.91,9.88,9.89,23900.0
2010-08-10 15:00:00,9.88,9.92,9.88,9.91,55400.0,9.88,9.92,9.88,9.91,55400.0
2010-08-10 15:10:00,9.91,9.92,9.82,9.83,44400.0,9.91,9.92,9.82,9.83,44400.0
2010-08-10 15:20:00,9.83,9.83,9.8,9.8,77500.0,9.83,9.83,9.8,9.8,77500.0
2010-08-10 15:30:00,9.81,9.81,9.78,9.78,54500.0,9.81,9.81,9.78,9.78,54500.0
2010-08-10 15:40:00,9.78,9.79,9.72,9.72,227400.0,9.78,9.79,9.72,9.72,227400.0
2010-08-10 15:50:00,9.72,9.73,9.66,9.68,242800.0,9.72,9.73,9.66,9.68,242800.0
2010-08-11 09:30:00,9.61,9.61,9.4,9.42,98200.0,9.61,9.61,9.4,9.42,98200.0
2010-08-11 09:40:00,9.41,9.47,9.41,9.47,46700.0,9.41,9.47,9.41,9.47,46700.0
2010-08-11 09:50:00,9.47,9.48,9.45,9.47,21900.0,9.47,9.48,9.45,9.47,21900.0
2010-08-11 10:00:00,9.47,9.49,9.45,9.48,15500.0,9.47,9.49,9.45,9.48,15500.0
2010-08-11 10:10:00,9.49,9.49,9.46,9.46,29500.0,9.49,9.49,9.46,9.46,29500.0
2010-08-11 10:20:00,9.46,9.47,9.43,9.44,67400.0,9.46,9.47,9.43,9.44,67400.0
2010-08-11 10:30:00,9.43,9.45,9.4,9.41,33100.0,9.43,9.45,9.4,9.41,33100.0
2010-08-11 10:40:00,9.41,9.42,9.37,9.38,52700.0,9.41,9.42,9.37,9.38,52700.0
2010-08-11 10:50:00,9.37,9.4,9.37,9.37,21800.0,9.37,9.4,9.37,9.37,21800.0
2010-08-11 11:00:00,9.37,9.4,9.37,9.4,18100.0,9.37,9.4,9.37,9.4,18100.0
2010-08-11 11:10:00,9.39,9.39,9.35,9.37,54100.0,9.39,9.39,9.35,9.37,54100.0
2010-08-11 11:20:00,9.36,9.4,9.36,9.37,29200.0,9.36,9.4,9.36,9.37,29200.0
2010-08-11 11:30:00,9.38,9.39,9.37,9.39,8600.0,9.38,9.39,9.37,9.39,8600.0
2010-08-11 11:40:00,9.39,9.39,9.35,9.35,20200.0,9.39,9.39,9.35,9.35,20200.0
2010-08-11 11:50:00,9.35,9.35,9.33,9.34,24200.0,9.35,9.35,9.33,9.34,24200.0
2010-08-11 12:00:00,9.34,9.34,9.31,9.31,19400.0,9.34,9.34,9.31,9.31,19400.0
2010-08-11 12:10:00,9.32,9.34,9.3,9.33,48600.0,9.32,9.34,9.3,9.33,48600.0
2010-08-11 12:20:00,9.33,9.34,9.32,9.32,18800.0,9.33,9.34,9.32,9.32,18800.0
2010-08-11 12:30:00,9.33,9.33,9.29,9.3,19000.0,9.33,9.33,9.29,9.3,19000.0
2010-08-11 12:40:00,9.29,9.3,9.27,9.27,15200.0,9.29,9.3,9.27,9.27,15200.0
2010-08-11 12:50:00,9.27,9.28,9.27,9.27,7600.0,9.27,9.28,9.27,9.27,7600.0
2010-08-11 13:00:00,9.27,9.29,9.27,9.28,27200.0,9.27,9.29,9.27,9.28,27200.0
2010-08-11 13:10:00,9.28,9.29,9.28,9.29,11800.0,9.28,9.29,9.28,9.29,11800.0
2010-08-11 13:20:00,9.29,9.3,9.28,9.29,19100.0,9.29,9.3,9.28,9.29,19100.0
2010-08-11 13:30:00,9.3,9.3,9.28,9.28,10400.0,9.3,9.3,9.28,9.28,10400.0
2010-08-11 13:40:00,9.28,9.29,9.28,9.28,6700.0,9.28,9.29,9.28,9.28,6700.0
2010-08-11 13:50:00,9.28,9.29,9.27,9.27,19800.0,9.28,9.29,9.27,9.27,19800.0
2010-08-11 14:00:00,9.28,9.28,9.27,9.27,16500.0,9.28,9.28,9.27,9.27,16500.0
2010-08-11 14:10:00,9.28,9.28,9.27,9.28,10000.0,9.28,9.28,9.27,9.28,10000.0
2010-08-11 14:20:00,9.27,9.3,9.25,9.26,110200.0,9.27,9.3,9.25,9.26,110200.0
2010-08-11 14:30:00,9.27,9.27,9.23,9.24,145900.0,9.27,9.27,9.23,9.24,145900.0
2010-08-11 14:40:00,9.25,9.25,9.24,9.25,41400.0,9.25,9.25,9.24,9.25,41400.0
2010-08-11 14:50:00,9.25,9.25,9.24,9.24,38800.0,9.25,9.25,9.24,9.24,38800.0
2010-08-11 15:00:00,9.24,9.25,9.24,9.24,18000.0,9.24,9.25,9.24,9.24,18000.0
2010-08-11 15:10:00,9.24,9.25,9.22,9.22,52400.0,9.24,9.25,9.22,9.22,52400.0
2010-08-11 15:20:00,9.23,9.23,9.21,9.22,52100.0,9.23,9.23,9.21,9.22,52100.0
2010-08-11 15:30:00,9.22,9.27,9.21,9.23,118800.0,9.22,9.27,9.21,9.23,118800.0
2010-08-11 15:40:00,9.23,9.24,9.21,9.23,86300.0,9.23,9.24,9.21,9.23,86300.0
2010-08-11 15:50:00,9.23,9.23,9.19,9.19,152800.0,9.23,9.23,9.19,9.19,152800.0
2010-08-12 09:30:00,9.07,9.19,9.0,9.02,98200.0,9.07,9.19,9.0,9.02,98200.0
2010-08-12 09:40:00,9.02,9.04,9.01,9.01,66400.0,9.02,9.04,9.01,9.01,66400.0
2010-08-12 09:50:00,9.02,9.02,8.98,8.99,102400.0,9.02,9.02,8.98,8.99,102400.0
2010-08-12 10:00:00,8.99,9.01,8.98,9.0,203800.0,8.99,9.01,8.98,9.0,203800.0
2010-08-12 10:10:00,9.01,9.02,8.99,8.99,54500.0,9.01,9.02,8.99,8.99,54500.0
2010-08-12 10:20:00,8.99,9.0,8.93,8.93,99700.0,8.99,9.0,8.93,8.93,99700.0
2010-08-12 10:30:00,8.93,8.94,8.92,8.94,67200.0,8.93,8.94,8.92,8.94,67200.0
2010-08-12 10:40:00,8.94,8.94,8.93,8.94,65300.0,8.94,8.94,8.93,8.94,65300.0
2010-08-12 10:50:00,8.94,8.94,8.92,8.93,33800.0,8.94,8.94,8.92,8.93,33800.0
2010-08-12 11:00:00,8.93,8.94,8.89,8.94,90100.0,8.93,8.94,8.89,8.94,90100.0
2010-08-12 11:10:00,8.94,8.94,8.9,8.9,91200.0,8.94,8.94,8.9,8.9,91200.0
2010-08-12 11:20:00,8.9,8.91,8.88,8.9,138600.0,8.9,8.91,8.88,8.9,138600.0
2010-08-12 11:30:00,8.9,8.91,8.89,8.9,133500.0,8.9,8.91,8.89,8.9,133500.0
2010-08-12 11:40:00,8.9,8.93,8.87,8.93,106200.0,8.9,8.93,8.87,8.93,106200.0
2010-08-12 11:50:00,8.93,8.95,8.91,8.91,35900.0,8.93,8.95,8.91,8.91,35900.0
2010-08-12 12:00:00,8.92,8.92,8.88,8.89,36600.0,8.92,8.92,8.88,8.89,36600.0
2010-08-12 12:10:00,8.89,8.9,8.88,8.88,51800.0,8.89,8.9,8.88,8.88,51800.0
2010-08-12 12:20:00,8.88,8.89,8.85,8.85,34900.0,8.88,8.89,8.85,8.85,34900.0
2010-08-12 12:30:00,8.86,8.87,8.85,8.87,34600.0,8.86,8.87,8.85,8.87,34600.0
2010-08-12 12:40:00,8.86,8.87,8.84,8.84,57800.0,8.86,8.87,8.84,8.84,57800.0
2010-08-12 12:50:00,8.85,8.85,8.84,8.85,98500.0,8.85,8.85,8.84,8.85,98500.0
2010-08-12 13:00:00,8.85,8.86,8.84,8.84,85500.0,8.85,8.86,8.84,8.84,85500.0
2010-08-12 13:10:00,8.85,8.86,8.84,8.85,55500.0,8.85,8.86,8.84,8.85,55500.0
2010-08-12 13:20:00,8.86,8.86,8.85,8.85,13700.0,8.86,8.86,8.85,8.85,13700.0
2010-08-12 13:30:00,8.86,8.86,8.83,8.84,56800.0,8.86,8.86,8.83,8.84,56800.0
2010-08-12 13:40:00,8.85,8.85,8.84,8.84,10000.0,8.85,8.85,8.84,8.84,10000.0
2010-08-12 13:50:00,8.84,8.85,8.83,8.84,49400.0,8.84,8.85,8.83,8.84,49400.0
2010-08-12 14:00:00,8.84,8.85,8.78,8.78,112500.0,8.84,8.85,8.78,8.78,112500.0
2010-08-12 14:10:00,8.78,8.79,8.77,8.78,85300.0,8.78,8.79,8.77,8.78,85300.0
2010-08-12 14:20:00,8.79,8.79,8.76,8.77,110500.0,8.79,8.79,8.76,8.77,110500.0
2010-08-12 14:30:00,8.77,8.77,8.68,8.7,226000.0,8.77,8.77,8.68,8.7,226000.0
2010-08-12 14:40:00,8.7,8.71,8.68,8.69,110900.0,8.7,8.71,8.68,8.69,110900.0
2010-08-12 14:50:00,8.69,8.72,8.69,8.69,309000.0,8.69,8.72,8.69,8.69,309000.0
2010-08-12 15:00:00,8.7,8.71,8.66,8.67,246800.0,8.7,8.71,8.66,8.67,246800.0
2010-08-12 15:10:00,8.67,8.69,8.62,8.62,333200.0,8.67,8.69,8.62,8.62,333200.0
2010-08-12 15:20:00,8.62,8.62,8.59,8.59,199700.0,8.62,8.62,8.59,8.59,199700.0
2010-08-12 15:30:00,8.6,8.61,8.54,8.6,324700.0,8.6,8.61,8.54,8.6,324700.0
2010-08-12 15:40:00,8.61,8.61,8.56,8.58,311700.0,8.61,8.61,8.56,8.58,311700.0
2010-08-12 15:50:00,8.58,8.59,8.49,8.52,652300.0,8.58,8.59,8.49,8.52,652300.0
2010-08-13 09:30:00,8.95,8.95,8.65,8.84,489400.0,8.95,8.95,8.65,8.84,489400.0
2010-08-13 09:40:00,8.84,8.87,8.78,8.78,147000.0,8.84,8.87,8.78,8.78,147000.0
2010-08-13 09:50:00,8.78,8.83,8.75,8.83,77700.0,8.78,8.83,8.75,8.83,77700.0
2010-08-13 10:00:00,8.83,8.84,8.79,8.8,44800.0,8.83,8.84,8.79,8.8,44800.0
2010-08-13 10:10:00,8.8,8.8,8.75,8.75,93700.0,8.8,8.8,8.75,8.75,93700.0
2010-08-13 10:20:00,8.75,8.76,8.65,8.65,116200.0,8.75,8.76,8.65,8.65,116200.0
2010-08-13 10:30:00,8.66,8.66,8.61,8.65,70400.0,8.66,8.66,8.61,8.65,70400.0
2010-08-13 10:40:00,8.65,8.65,8.55,8.55,91700.0,8.65,8.65,8.55,8.55,91700.0
2010-08-13 10:50:00,8.56,8.59,8.55,8.59,40900.0,8.56,8.59,8.55,8.59,40900.0
2010-08-13 11:00:00,8.59,8.6,8.57,8.58,38300.0,8.59,8.6,8.57,8.58,38300.0
2010-08-13 11:10:00,8.58,8.58,8.52,8.52,38700.0,8.58,8.58,8.52,8.52,38700.0
2010-08-13 11:20:00,8.52,8.52,8.43,8.48,92600.0,8.52,8.52,8.43,8.48,92600.0
2010-08-13 11:30:00,8.48,8.49,8.4,8.42,154300.0,8.48,8.49,8.4,8.42,154300.0
2010-08-13 11:40:00,8.42,8.44,8.39,8.39,128200.0,8.42,8.44,8.39,8.39,128200.0
2010-08-13 11:50:00,8.4,8.44,8.39,8.41,94000.0,8.4,8.44,8.39,8.41,94000.0
2010-08-13 12:00:00,8.41,8.43,8.38,8.43,149400.0,8.41,8.43,8.38,8.43,149400.0
2010-08-13 12:10:00,8.43,8.44,8.41,8.41,23400.0,8.43,8.44,8.41,8.41,23400.0
2010-08-13 12:20:00,8.4,8.41,8.34,8.37,98300.0,8.4,8.41,8.34,8.37,98300.0
2010-08-13 12:30:00,8.37,8.4,8.37,8.4,40100.0,8.37,8.4,8.37,8.4,40100.0
2010-08-13 12:40:00,8.39,8.4,8.39,8.4,36600.0,8.39,8.4,8.39,8.4,36600.0
2010-08-13 12:50:00,8.4,8.4,8.39,8.39,8900.0,8.4,8.4,8.39,8.39,8900.0
2010-08-13 13:00:00,8.4,8.4,8.39,8.39,13400.0,8.4,8.4,8.39,8.39,13400.0
2010-08-13 13:10:00,8.4,8.44,8.39,8.44,58700.0,8.4,8.44,8.39,8.44,58700.0
2010-08-13 13:20:00,8.44,8.44,8.41,8.42,45800.0,8.44,8.44,8.41,8.42,45800.0
2010-08-13 13:30:00,8.42,8.43,8.4,8.43,54800.0,8.42,8.43,8.4,8.43,54800.0
2010-08-13 13:40:00,8.43,8.44,8.41,8.41,78200.0,8.43,8.44,8.41,8.41,78200.0
2010-08-13 13:50:00,8.42,8.42,8.41,8.41,13300.0,8.42,8.42,8.41,8.41,13300.0
2010-08-13 14:00:00,8.42,8.42,8.4,8.41,41400.0,8.42,8.42,8.4,8.41,41400.0
2010-08-13 14:10:00,8.4,8.41,8.38,8.4,69100.0,8.4,8.41,8.38,8.4,69100.0
2010-08-13 14:20:00,8.39,8.43,8.39,8.41,96800.0,8.39,8.43,8.39,8.41,96800.0
2010-08-13 14:30:00,8.42,8.44,8.42,8.44,52800.0,8.42,8.44,8.42,8.44,52800.0
2010-08-13 14:40:00,8.44,8.44,8.4,8.4,77200.0,8.44,8.44,8.4,8.4,77200.0
2010-08-13 14:50:00,8.41,8.41,8.38,8.39,42300.0,8.41,8.41,8.38,8.39,42300.0
2010-08-13 15:00:00,8.39,8.39,8.37,8.39,62300.0,8.39,8.39,8.37,8.39,62300.0
2010-08-13 15:10:00,8.4,8.4,8.36,8.36,56200.0,8.4,8.4,8.36,8.36,56200.0
2010-08-13 15:20:00,8.36,8.37,8.35,8.35,71700.0,8.36,8.37,8.35,8.35,71700.0
2010-08-13 15:30:00,8.35,8.36,8.33,8.35,96700.0,8.35,8.36,8.33,8.35,96700.0
2010-08-13 15:40:00,8.36,8.36,8.32,8.33,105900.0,8.36,8.36,8.32,8.33,105900.0
2010-08-13 15:50:00,8.33,8.34,8.29,8.3,383800.0,8.33,8.34,8.29,8.3,383800.0
2010-08-16 09:30:00,8.25,8.4,8.2,8.26,210100.0,8.25,8.4,8.2,8.26,210100.0
2010-08-16 09:40:00,8.26,8.4,8.26,8.39,150900.0,8.26,8.4,8.26,8.39,150900.0
2010-08-16 09:50:00,8.39,8.4,8.38,8.4,38700.0,8.39,8.4,8.38,8.4,38700.0
2010-08-16 10:00:00,8.4,8.4,8.35,8.38,89000.0,8.4,8.4,8.35,8.38,89000.0
2010-08-16 10:10:00,8.37,8.4,8.37,8.4,34400.0,8.37,8.4,8.37,8.4,34400.0
2010-08-16 10:20:00,8.4,8.4,8.38,8.39,19300.0,8.4,8.4,8.38,8.39,19300.0
2010-08-16 10:30:00,8.4,8.43,8.39,8.41,92700.0,8.4,8.43,8.39,8.41,92700.0
2010-08-16 10:40:00,8.42,8.47,8.42,8.44,48400.0,8.42,8.47,8.42,8.44,48400.0
2010-08-16 10:50:00,8.43,8.45,8.42,8.45,21000.0,8.43,8.45,8.42,8.45,21000.0
2010-08-16 11:00:00,8.45,8.45,8.39,8.4,41100.0,8.45,8.45,8.39,8.4,41100.0
2010-08-16 11:10:00,8.4,8.4,8.34,8.35,47400.0,8.4,8.4,8.34,8.35,47400.0
2010-08-16 11:20:00,8.35,8.35,8.3,8.3,39900.0,8.35,8.35,8.3,8.3,39900.0
2010-08-16 11:30:00,8.3,8.33,8.3,8.32,49500.0,8.3,8.33,8.3,8.32,49500.0
2010-08-16 11:40:00,8.32,8.34,8.29,8.34,93300.0,8.32,8.34,8.29,8.34,93300.0
2010-08-16 11:50:00,8.34,8.37,8.34,8.36,37300.0,8.34,8.37,8.34,8.36,37300.0
2010-08-16 12:00:00,8.37,8.37,8.35,8.36,40300.0,8.37,8.37,8.35,8.36,40300.0
2010-08-16 12:10:00,8.35,8.36,8.33,8.35,61400.0,8.35,8.36,8.33,8.35,61400.0
2010-08-16 12:20:00,8.35,8.37,8.35,8.37,11800.0,8.35,8.37,8.35,8.37,11800.0
2010-08-16 12:30:00,8.37,8.37,8.36,8.37,44400.0,8.37,8.37,8.36,8.37,44400.0
2010-08-16 12:40:00,8.37,8.38,8.36,8.38,79800.0,8.37,8.38,8.36,8.38,79800.0
2010-08-16 12:50:00,8.37,8.38,8.36,8.37,62700.0,8.37,8.38,8.36,8.37,62700.0
2010-08-16 13:00:00,8.37,8.38,8.34,8.34,80000.0,8.37,8.38,8.34,8.34,80000.0
2010-08-16 13:10:00,8.33,8.35,8.31,8.35,30900.0,8.33,8.35,8.31,8.35,30900.0
2010-08-16 13:20:00,8.35,8.35,8.35,8.35,28300.0,8.35,8.35,8.35,8.35,28300.0
2010-08-16 13:30:00,8.35,8.36,8.35,8.36,36200.0,8.35,8.36,8.35,8.36,36200.0
2010-08-16 13:40:00,8.36,8.36,8.35,8.36,29300.0,8.36,8.36,8.35,8.36,29300.0
2010-08-16 13:50:00,8.36,8.36,8.35,8.35,15000.0,8.36,8.36,8.35,8.35,15000.0
2010-08-16 14:00:00,8.36,8.37,8.36,8.37,59200.0,8.36,8.37,8.36,8.37,59200.0
2010-08-16 14:10:00,8.36,8.37,8.35,8.36,25400.0,8.36,8.37,8.35,8.36,25400.0
2010-08-16 14:20:00,8.36,8.36,8.34,8.35,46500.0,8.36,8.36,8.34,8.35,46500.0
2010-08-16 14:30:00,8.35,8.35,8.34,8.34,6900.0,8.35,8.35,8.34,8.34,6900.0
2010-08-16 14:40:00,8.34,8.35,8.33,8.33,22700.0,8.34,8.35,8.33,8.33,22700.0
2010-08-16 14:50:00,8.33,8.34,8.32,8.34,94000.0,8.33,8.34,8.32,8.34,94000.0
2010-08-16 15:00:00,8.34,8.34,8.29,8.3,70600.0,8.34,8.34,8.29,8.3,70600.0
2010-08-16 15:10:00,8.3,8.3,8.29,8.29,21500.0,8.3,8.3,8.29,8.29,21500.0
2010-08-16 15:20:00,8.29,8.34,8.28,8.31,219000.0,8.29,8.34,8.28,8.31,219000.0
2010-08-16 15:30:00,8.31,8.31,8.29,8.3,72700.0,8.31,8.31,8.29,8.3,72700.0
2010-08-16 15:40:00,8.3,8.31,8.29,8.29,107000.0,8.3,8.31,8.29,8.29,107000.0
2010-08-16 15:50:00,8.3,8.3,8.29,8.29,109900.0,8.3,8.3,8.29,8.29,109900.0
2010-08-17 09:30:00,8.37,8.44,8.3,8.37,127300.0,8.37,8.44,8.3,8.37,127300.0
2010-08-17 09:40:00,8.37,8.37,8.28,8.32,79500.0,8.37,8.37,8.28,8.32,79500.0
2010-08-17 09:50:00,8.32,8.34,8.26,8.27,125100.0,8.32,8.34,8.26,8.27,125100.0
2010-08-17 10:00:00,8.27,8.27,8.26,8.26,131100.0,8.27,8.27,8.26,8.26,131100.0
2010-08-17 10:10:00,8.27,8.27,8.25,8.27,47200.0,8.27,8.27,8.25,8.27,47200.0
2010-08-17 10:20:00,8.27,8.28,8.23,8.23,90000.0,8.27,8.28,8.23,8.23,90000.0
2010-08-17 10:30:00,8.24,8.28,8.24,8.27,20500.0,8.24,8.28,8.24,8.27,20500.0
2010-08-17 10:40:00,8.28,8.3,8.27,8.29,46800.0,8.28,8.3,8.27,8.29,46800.0
2010-08-17 10:50:00,8.3,8.3,8.27,8.29,40800.0,8.3,8.3,8.27,8.29,40800.0
2010-08-17 11:00:00,8.29,8.29,8.25,8.26,80200.0,8.29,8.29,8.25,8.26,80200.0
2010-08-17 11:10:00,8.26,8.31,8.25,8.3,34100.0,8.26,8.31,8.25,8.3,34100.0
2010-08-17 11:20:00,8.3,8.31,8.29,8.3,26800.0,8.3,8.31,8.29,8.3,26800.0
2010-08-17 11:30:00,8.3,8.32,8.3,8.31,52700.0,8.3,8.32,8.3,8.31,52700.0
2010-08-17 11:40:00,8.32,8.32,8.29,8.29,24100.0,8.32,8.32,8.29,8.29,24100.0
2010-08-17 11:50:00,8.3,8.3,8.28,8.3,37400.0,8.3,8.3,8.28,8.3,37400.0
2010-08-17 12:00:00,8.3,8.3,8.27,8.27,56800.0,8.3,8.3,8.27,8.27,56800.0
2010-08-17 12:10:00,8.28,8.28,8.27,8.27,18300.0,8.28,8.28,8.27,8.27,18300.0
2010-08-17 12:20:00,8.27,8.28,8.25,8.26,19900.0,8.27,8.28,8.25,8.26,19900.0
2010-08-17 12:30:00,8.26,8.26,8.24,8.25,55000.0,8.26,8.26,8.24,8.25,55000.0
2010-08-17 12:40:00,8.25,8.26,8.24,8.25,54300.0,8.25,8.26,8.24,8.25,54300.0
2010-08-17 12:50:00,8.25,8.25,8.24,8.25,51400.0,8.25,8.25,8.24,8.25,51400.0
2010-08-17 13:00:00,8.25,8.25,8.24,8.25,48400.0,8.25,8.25,8.24,8.25,48400.0
2010-08-17 13:10:00,8.25,8.25,8.24,8.25,49400.0,8.25,8.25,8.24,8.25,49400.0
2010-08-17 13:20:00,8.25,8.29,8.25,8.29,121700.0,8.25,8.29,8.25,8.29,121700.0
2010-08-17 13:30:00,8.29,8.3,8.29,8.29,34000.0,8.29,8.3,8.29,8.29,34000.0
2010-08-17 13:40:00,8.29,8.29,8.28,8.28,33700.0,8.29,8.29,8.28,8.28,33700.0
2010-08-17 13:50:00,8.28,8.29,8.28,8.29,6200.0,8.28,8.29,8.28,8.29,6200.0
2010-08-17 14:00:00,8.29,8.34,8.28,8.34,916700.0,8.29,8.34,8.28,8.34,916700.0
2010-08-17 14:10:00,8.34,8.39,8.34,8.38,72200.0,8.34,8.39,8.34,8.38,72200.0
2010-08-17 14:20:00,8.38,8.43,8.38,8.43,108500.0,8.38,8.43,8.38,8.43,108500.0
2010-08-17 14:30:00,8.43,8.49,8.42,8.48,121300.0,8.43,8.49,8.42,8.48,121300.0
2010-08-17 14:40:00,8.48,8.49,8.45,8.47,59600.0,8.48,8.49,8.45,8.47,59600.0
2010-08-17 14:50:00,8.47,8.48,8.46,8.48,29700.0,8.47,8.48,8.46,8.48,29700.0
2010-08-17 15:00:00,8.48,8.48,8.42,8.44,156400.0,8.48,8.48,8.42,8.44,156400.0
2010-08-17 15:10:00,8.44,8.44,8.4,8.4,59900.0,8.44,8.44,8.4,8.4,59900.0
2010-08-17 15:20:00,8.4,8.41,8.4,8.41,63600.0,8.4,8.41,8.4,8.41,63600.0
2010-08-17 15:30:00,8.4,8.41,8.39,8.39,61300.0,8.4,8.41,8.39,8.39,61300.0
2010-08-17 15:40:00,8.39,8.4,8.37,8.38,87700.0,8.39,8.4,8.37,8.38,87700.0
2010-08-17 15:50:00,8.39,8.39,8.38,8.38,126400.0,8.39,8.39,8.38,8.38,126400.0
2010-08-18 09:30:00,8.39,8.43,8.38,8.39,31500.0,8.39,8.43,8.38,8.39,31500.0
2010-08-18 09:40:00,8.4,8.41,8.37,8.39,57100.0,8.4,8.41,8.37,8.39,57100.0
2010-08-18 09:50:00,8.39,8.43,8.35,8.43,37900.0,8.39,8.43,8.35,8.43,37900.0
2010-08-18 10:00:00,8.43,8.45,8.41,8.43,50700.0,8.43,8.45,8.41,8.43,50700.0
2010-08-18 10:10:00,8.43,8.46,8.42,8.43,40300.0,8.43,8.46,8.42,8.43,40300.0
2010-08-18 10:20:00,8.43,8.44,8.38,8.4,65000.0,8.43,8.44,8.38,8.4,65000.0
2010-08-18 10:30:00,8.4,8.5,8.4,8.49,49400.0,8.4,8.5,8.4,8.49,49400.0
2010-08-18 10:40:00,8.49,8.5,8.49,8.5,48500.0,8.49,8.5,8.49,8.5,48500.0
2010-08-18 10:50:00,8.49,8.5,8.43,8.45,35700.0,8.49,8.5,8.43,8.45,35700.0
2010-08-18 11:00:00,8.45,8.53,8.44,8.53,131400.0,8.45,8.53,8.44,8.53,131400.0
2010-08-18 11:10:00,8.53,8.59,8.52,8.54,68300.0,8.53,8.59,8.52,8.54,68300.0
2010-08-18 11:20:00,8.54,8.55,8.49,8.49,54400.0,8.54,8.55,8.49,8.49,54400.0
2010-08-18 11:30:00,8.5,8.62,8.47,8.52,368000.0,8.5,8.62,8.47,8.52,368000.0
2010-08-18 11:40:00,8.52,8.61,8.52,8.54,102300.0,8.52,8.61,8.52,8.54,102300.0
2010-08-18 11:50:00,8.55,8.56,8.54,8.56,73700.0,8.55,8.56,8.54,8.56,73700.0
2010-08-18 12:00:00,8.56,8.56,8.5,8.5,106400.0,8.56,8.56,8.5,8.5,106400.0
2010-08-18 12:10:00,8.5,8.5,8.49,8.5,9200.0,8.5,8.5,8.49,8.5,9200.0
2010-08-18 12:20:00,8.5,8.5,8.49,8.5,43200.0,8.5,8.5,8.49,8.5,43200.0
2010-08-18 12:30:00,8.5,8.52,8.49,8.51,89600.0,8.5,8.52,8.49,8.51,89600.0
2010-08-18 12:40:00,8.5,8.5,8.49,8.49,14700.0,8.5,8.5,8.49,8.49,14700.0
2010-08-18 12:50:00,8.5,8.52,8.49,8.51,81300.0,8.5,8.52,8.49,8.51,81300.0
2010-08-18 13:00:00,8.51,8.55,8.51,8.55,10200.0,8.51,8.55,8.51,8.55,10200.0
2010-08-18 13:10:00,8.55,8.55,8.51,8.51,27800.0,8.55,8.55,8.51,8.51,27800.0
2010-08-18 13:20:00,8.52,8.53,8.51,8.53,10600.0,8.52,8.53,8.51,8.53,10600.0
2010-08-18 13:30:00,8.54,8.55,8.54,8.55,15400.0,8.54,8.55,8.54,8.55,15400.0
2010-08-18 13:40:00,8.54,8.56,8.54,8.56,13600.0,8.54,8.56,8.54,8.56,13600.0
2010-08-18 13:50:00,8.56,8.57,8.55,8.57,8100.0,8.56,8.57,8.55,8.57,8100.0
2010-08-18 14:00:00,8.58,8.6,8.53,8.55,48000.0,8.58,8.6,8.53,8.55,48000.0
2010-08-18 14:10:00,8.55,8.56,8.54,8.55,18600.0,8.55,8.56,8.54,8.55,18600.0
2010-08-18 14:20:00,8.54,8.55,8.54,8.55,4600.0,8.54,8.55,8.54,8.55,4600.0
2010-08-18 14:30:00,8.54,8.55,8.52,8.53,35900.0,8.54,8.55,8.52,8.53,35900.0
2010-08-18 14:40:00,8.54,8.54,8.53,8.54,13500.0,8.54,8.54,8.53,8.54,13500.0
2010-08-18 14:50:00,8.54,8.55,8.53,8.54,18300.0,8.54,8.55,8.53,8.54,18300.0
2010-08-18 15:00:00,8.53,8.54,8.53,8.53,9600.0,8.53,8.54,8.53,8.53,9600.0
2010-08-18 15:10:00,8.54,8.54,8.52,8.53,16500.0,8.54,8.54,8.52,8.53,16500.0
2010-08-18 15:20:00,8.53,8.54,8.52,8.54,20400.0,8.53,8.54,8.52,8.54,20400.0
2010-08-18 15:30:00,8.54,8.54,8.52,8.53,35400.0,8.54,8.54,8.52,8.53,35400.0
2010-08-18 15:40:00,8.53,8.54,8.53,8.54,19300.0,8.53,8.54,8.53,8.54,19300.0
2010-08-18 15:50:00,8.54,8.55,8.53,8.54,89200.0,8.54,8.55,8.53,8.54,89200.0
2010-08-19 09:30:00,8.53,8.53,8.43,8.53,66300.0,8.53,8.53,8.43,8.53,66300.0
2010-08-19 09:40:00,8.53,8.57,8.5,8.5,45800.0,8.53,8.57,8.5,8.5,45800.0
2010-08-19 09:50:00,8.49,8.49,8.42,8.42,36000.0,8.49,8.49,8.42,8.42,36000.0
2010-08-19 10:00:00,8.42,8.42,8.35,8.37,44500.0,8.42,8.42,8.35,8.37,44500.0
2010-08-19 10:10:00,8.37,8.4,8.37,8.39,22800.0,8.37,8.4,8.37,8.39,22800.0
2010-08-19 10:20:00,8.39,8.39,8.35,8.35,33500.0,8.39,8.39,8.35,8.35,33500.0
2010-08-19 10:30:00,8.35,8.38,8.31,8.33,49000.0,8.35,8.38,8.31,8.33,49000.0
2010-08-19 10:40:00,8.33,8.35,8.32,8.35,29900.0,8.33,8.35,8.32,8.35,29900.0
2010-08-19 10:50:00,8.36,8.38,8.34,8.34,31500.0,8.36,8.38,8.34,8.34,31500.0
2010-08-19 11:00:00,8.34,8.37,8.34,8.35,40000.0,8.34,8.37,8.34,8.35,40000.0
2010-08-19 11:10:00,8.36,8.36,8.33,8.34,17000.0,8.36,8.36,8.33,8.34,17000.0
2010-08-19 11:20:00,8.34,8.35,8.33,8.35,19300.0,8.34,8.35,8.33,8.35,19300.0
2010-08-19 11:30:00,8.34,8.35,8.31,8.31,33100.0,8.34,8.35,8.31,8.31,33100.0
2010-08-19 11:40:00,8.31,8.32,8.3,8.3,43200.0,8.31,8.32,8.3,8.3,43200.0
2010-08-19 11:50:00,8.3,8.32,8.3,8.32,30600.0,8.3,8.32,8.3,8.32,30600.0
2010-08-19 12:00:00,8.32,8.34,8.31,8.34,26000.0,8.32,8.34,8.31,8.34,26000.0
2010-08-19 12:10:00,8.33,8.35,8.32,8.35,15100.0,8.33,8.35,8.32,8.35,15100.0
2010-08-19 12:20:00,8.36,8.36,8.35,8.35,9500.0,8.36,8.36,8.35,8.35,9500.0
2010-08-19 12:30:00,8.36,8.37,8.35,8.37,17700.0,8.36,8.37,8.35,8.37,17700.0
2010-08-19 12:40:00,8.37,8.38,8.36,8.37,12300.0,8.37,8.38,8.36,8.37,12300.0
2010-08-19 12:50:00,8.38,8.38,8.35,8.35,19200.0,8.38,8.38,8.35,8.35,19200.0
2010-08-19 13:00:00,8.36,8.4,8.35,8.37,31900.0,8.36,8.4,8.35,8.37,31900.0
2010-08-19 13:10:00,8.38,8.38,8.37,8.37,20500.0,8.38,8.38,8.37,8.37,20500.0
2010-08-19 13:20:00,8.37,8.37,8.36,8.36,20800.0,8.37,8.37,8.36,8.36,20800.0
2010-08-19 13:30:00,8.36,8.39,8.36,8.39,22200.0,8.36,8.39,8.36,8.39,22200.0
2010-08-19 13:40:00,8.39,8.39,8.38,8.39,4500.0,8.39,8.39,8.38,8.39,4500.0
2010-08-19 13:50:00,8.39,8.39,8.38,8.39,11800.0,8.39,8.39,8.38,8.39,11800.0
2010-08-19 14:00:00,8.39,8.39,8.37,8.38,26100.0,8.39,8.39,8.37,8.38,26100.0
2010-08-19 14:10:00,8.38,8.41,8.38,8.41,31100.0,8.38,8.41,8.38,8.41,31100.0
2010-08-19 14:20:00,8.41,8.42,8.41,8.41,15600.0,8.41,8.42,8.41,8.41,15600.0
2010-08-19 14:30:00,8.41,8.42,8.39,8.39,38200.0,8.41,8.42,8.39,8.39,38200.0
2010-08-19 14:40:00,8.4,8.4,8.38,8.4,39800.0,8.4,8.4,8.38,8.4,39800.0
2010-08-19 14:50:00,8.41,8.41,8.4,8.41,21400.0,8.41,8.41,8.4,8.41,21400.0
2010-08-19 15:00:00,8.41,8.42,8.4,8.42,43600.0,8.41,8.42,8.4,8.42,43600.0
2010-08-19 15:10:00,8.43,8.46,8.42,8.44,62300.0,8.43,8.46,8.42,8.44,62300.0
2010-08-19 15:20:00,8.44,8.47,8.44,8.44,67500.0,8.44,8.47,8.44,8.44,67500.0
2010-08-19 15:30:00,8.44,8.44,8.42,8.43,38700.0,8.44,8.44,8.42,8.43,38700.0
2010-08-19 15:40:00,8.42,8.43,8.42,8.43,44700.0,8.42,8.43,8.42,8.43,44700.0
2010-08-19 15:50:00,8.43,8.43,8.41,8.41,69000.0,8.43,8.43,8.41,8.41,69000.0
2010-08-20 09:30:00,8.43,8.43,8.32,8.35,68000.0,8.43,8.43,8.32,8.35,68000.0
2010-08-20 09:40:00,8.35,8.37,8.29,8.29,44300.0,8.35,8.37,8.29,8.29,44300.0
2010-08-20 09:50:00,8.3,8.36,8.3,8.35,18900.0,8.3,8.36,8.3,8.35,18900.0
2010-08-20 10:00:00,8.35,8.35,8.3,8.3,26900.0,8.35,8.35,8.3,8.3,26900.0
2010-08-20 10:10:00,8.3,8.32,8.28,8.31,21900.0,8.3,8.32,8.28,8.31,21900.0
2010-08-20 10:20:00,8.3,8.3,8.26,8.26,15600.0,8.3,8.3,8.26,8.26,15600.0
2010-08-20 10:30:00,8.26,8.31,8.26,8.31,16500.0,8.26,8.31,8.26,8.31,16500.0
2010-08-20 10:40:00,8.31,8.33,8.3,8.31,8700.0,8.31,8.33,8.3,8.31,8700.0
2010-08-20 10:50:00,8.31,8.31,8.29,8.29,12200.0,8.31,8.31,8.29,8.29,12200.0
2010-08-20 11:00:00,8.29,8.32,8.28,8.32,31900.0,8.29,8.32,8.28,8.32,31900.0
2010-08-20 11:10:00,8.32,8.34,8.3,8.31,24400.0,8.32,8.34,8.3,8.31,24400.0
2010-08-20 11:20:00,8.3,8.32,8.3,8.32,9200.0,8.3,8.32,8.3,8.32,9200.0
2010-08-20 11:30:00,8.31,8.31,8.3,8.31,12300.0,8.31,8.31,8.3,8.31,12300.0
2010-08-20 11:40:00,8.31,8.33,8.31,8.31,30900.0,8.31,8.33,8.31,8.31,30900.0
2010-08-20 11:50:00,8.31,8.32,8.27,8.27,5300.0,8.31,8.32,8.27,8.27,5300.0
2010-08-20 12:00:00,8.27,8.28,8.27,8.27,6900.0,8.27,8.28,8.27,8.27,6900.0
2010-08-20 12:10:00,8.28,8.29,8.27,8.28,8100.0,8.28,8.29,8.27,8.28,8100.0
2010-08-20 12:20:00,8.29,8.31,8.29,8.3,5600.0,8.29,8.31,8.29,8.3,5600.0
2010-08-20 12:30:00,8.3,8.31,8.3,8.3,2300.0,8.3,8.31,8.3,8.3,2300.0
2010-08-20 12:40:00,8.3,8.31,8.3,8.31,2100.0,8.3,8.31,8.3,8.31,2100.0
2010-08-20 12:50:00,8.31,8.31,8.3,8.31,8500.0,8.31,8.31,8.3,8.31,8500.0
2010-08-20 13:00:00,8.31,8.32,8.31,8.32,7700.0,8.31,8.32,8.31,8.32,7700.0
2010-08-20 13:10:00,8.33,8.33,8.33,8.33,1900.0,8.33,8.33,8.33,8.33,1900.0
2010-08-20 13:20:00,8.33,8.36,8.33,8.35,19000.0,8.33,8.36,8.33,8.35,19000.0
2010-08-20 13:30:00,8.34,8.35,8.34,8.34,4300.0,8.34,8.35,8.34,8.34,4300.0
2010-08-20 13:40:00,8.34,8.35,8.34,8.35,1100.0,8.34,8.35,8.34,8.35,1100.0
2010-08-20 13:50:00,8.35,8.35,8.34,8.35,5700.0,8.35,8.35,8.34,8.35,5700.0
2010-08-20 14:00:00,8.35,8.36,8.34,8.35,22800.0,8.35,8.36,8.34,8.35,22800.0
2010-08-20 14:10:00,8.36,8.38,8.35,8.38,16000.0,8.36,8.38,8.35,8.38,16000.0
2010-08-20 14:20:00,8.39,8.39,8.37,8.38,10900.0,8.39,8.39,8.37,8.38,10900.0
2010-08-20 14:30:00,8.37,8.4,8.36,8.39,20700.0,8.37,8.4,8.36,8.39,20700.0
2010-08-20 14:40:00,8.39,8.41,8.39,8.41,8800.0,8.39,8.41,8.39,8.41,8800.0
2010-08-20 14:50:00,8.4,8.42,8.4,8.42,21200.0,8.4,8.42,8.4,8.42,21200.0
2010-08-20 15:00:00,8.41,8.42,8.41,8.41,10100.0,8.41,8.42,8.41,8.41,10100.0
2010-08-20 15:10:00,8.42,8.42,8.41,8.42,6900.0,8.42,8.42,8.41,8.42,6900.0
2010-08-20 15:20:00,8.41,8.44,8.41,8.44,17400.0,8.41,8.44,8.41,8.44,17400.0
2010-08-20 15:30:00,8.43,8.45,8.43,8.44,16500.0,8.43,8.45,8.43,8.44,16500.0
2010-08-20 15:40:00,8.44,8.46,8.43,8.43,45600.0,8.44,8.46,8.43,8.43,45600.0
2010-08-20 15:50:00,8.43,8.45,8.43,8.44,85500.0,8.43,8.45,8.43,8.44,85500.0
2010-08-23 09:30:00,8.5,8.52,8.44,8.51,18200.0,8.5,8.52,8.44,8.51,18200.0
2010-08-23 09:40:00,8.51,8.51,8.45,8.47,20200.0,8.51,8.51,8.45,8.47,20200.0
2010-08-23 09:50:00,8.48,8.48,8.41,8.42,22500.0,8.48,8.48,8.41,8.42,22500.0
2010-08-23 10:00:00,8.42,8.42,8.36,8.36,18300.0,8.42,8.42,8.36,8.36,18300.0
2010-08-23 10:10:00,8.35,8.36,8.32,8.34,15200.0,8.35,8.36,8.32,8.34,15200.0
2010-08-23 10:20:00,8.34,8.36,8.33,8.35,24900.0,8.34,8.36,8.33,8.35,24900.0
2010-08-23 10:30:00,8.36,8.4,8.36,8.39,13700.0,8.36,8.4,8.36,8.39,13700.0
2010-08-23 10:40:00,8.38,8.38,8.3,8.31,24500.0,8.38,8.38,8.3,8.31,24500.0
2010-08-23 10:50:00,8.31,8.32,8.3,8.32,11600.0,8.31,8.32,8.3,8.32,11600.0
2010-08-23 11:00:00,8.32,8.32,8.3,8.32,23500.0,8.32,8.32,8.3,8.32,23500.0
2010-08-23 11:10:00,8.32,8.32,8.3,8.32,20000.0,8.32,8.32,8.3,8.32,20000.0
2010-08-23 11:20:00,8.31,8.31,8.27,8.3,71100.0,8.31,8.31,8.27,8.3,71100.0
2010-08-23 11:30:00,8.3,8.32,8.3,8.32,12900.0,8.3,8.32,8.3,8.32,12900.0
2010-08-23 11:40:00,8.31,8.32,8.27,8.31,15200.0,8.31,8.32,8.27,8.31,15200.0
2010-08-23 11:50:00,8.31,8.31,8.29,8.3,6500.0,8.31,8.31,8.29,8.3,6500.0
2010-08-23 12:00:00,8.3,8.31,8.3,8.31,14100.0,8.3,8.31,8.3,8.31,14100.0
2010-08-23 12:10:00,8.31,8.34,8.31,8.33,7600.0,8.31,8.34,8.31,8.33,7600.0
2010-08-23 12:20:00,8.34,8.35,8.34,8.35,13900.0,8.34,8.35,8.34,8.35,13900.0
2010-08-23 12:30:00,8.34,8.35,8.34,8.34,9500.0,8.34,8.35,8.34,8.34,9500.0
2010-08-23 12:40:00,8.34,8.34,8.33,8.34,8100.0,8.34,8.34,8.33,8.34,8100.0
2010-08-23 12:50:00,8.34,8.34,8.32,8.32,6400.0,8.34,8.34,8.32,8.32,6400.0
2010-08-23 13:00:00,8.32,8.33,8.32,8.33,6700.0,8.32,8.33,8.32,8.33,6700.0
2010-08-23 13:10:00,8.32,8.32,8.31,8.32,3400.0,8.32,8.32,8.31,8.32,3400.0
2010-08-23 13:20:00,8.32,8.33,8.32,8.33,6900.0,8.32,8.33,8.32,8.33,6900.0
2010-08-23 13:30:00,8.33,8.33,8.31,8.32,21500.0,8.33,8.33,8.31,8.32,21500.0
2010-08-23 13:40:00,8.32,8.32,8.3,8.31,20000.0,8.32,8.32,8.3,8.31,20000.0
2010-08-23 13:50:00,8.32,8.32,8.31,8.32,4700.0,8.32,8.32,8.31,8.32,4700.0
2010-08-23 14:00:00,8.32,8.36,8.31,8.36,22200.0,8.32,8.36,8.31,8.36,22200.0
2010-08-23 14:10:00,8.37,8.37,8.34,8.35,32400.0,8.37,8.37,8.34,8.35,32400.0
2010-08-23 14:20:00,8.35,8.35,8.34,8.34,4500.0,8.35,8.35,8.34,8.34,4500.0
2010-08-23 14:30:00,8.34,8.35,8.34,8.34,6600.0,8.34,8.35,8.34,8.34,6600.0
2010-08-23 14:40:00,8.35,8.35,8.34,8.34,10900.0,8.35,8.35,8.34,8.34,10900.0
2010-08-23 14:50:00,8.35,8.35,8.32,8.33,6100.0,8.35,8.35,8.32,8.33,6100.0
2010-08-23 15:00:00,8.33,8.33,8.32,8.33,5700.0,8.33,8.33,8.32,8.33,5700.0
2010-08-23 15:10:00,8.33,8.33,8.32,8.33,9500.0,8.33,8.33,8.32,8.33,9500.0
2010-08-23 15:20:00,8.33,8.33,8.3,8.3,38100.0,8.33,8.33,8.3,8.3,38100.0
2010-08-23 15:30:00,8.31,8.31,8.27,8.27,26000.0,8.31,8.31,8.27,8.27,26000.0
2010-08-23 15:40:00,8.27,8.28,8.27,8.27,26600.0,8.27,8.28,8.27,8.27,26600.0
2010-08-23 15:50:00,8.28,8.28,8.25,8.25,59100.0,8.28,8.28,8.25,8.25,59100.0
2010-08-24 09:30:00,8.16,8.2,8.04,8.08,63600.0,8.16,8.2,8.04,8.08,63600.0
2010-08-24 09:40:00,8.08,8.1,8.07,8.07,32700.0,8.08,8.1,8.07,8.07,32700.0
2010-08-24 09:50:00,8.07,8.1,8.07,8.08,33400.0,8.07,8.1,8.07,8.08,33400.0
2010-08-24 10:00:00,8.07,8.1,8.05,8.06,79000.0,8.07,8.1,8.05,8.06,79000.0
2010-08-24 10:10:00,8.06,8.11,8.06,8.09,43100.0,8.06,8.11,8.06,8.09,43100.0
2010-08-24 10:20:00,8.09,8.14,8.08,8.12,48400.0,8.09,8.14,8.08,8.12,48400.0
2010-08-24 10:30:00,8.13,8.14,8.08,8.12,10100.0,8.13,8.14,8.08,8.12,10100.0
2010-08-24 10:40:00,8.12,8.15,8.11,8.15,30600.0,8.12,8.15,8.11,8.15,30600.0
2010-08-24 10:50:00,8.15,8.18,8.14,8.18,54100.0,8.15,8.18,8.14,8.18,54100.0
2010-08-24 11:00:00,8.17,8.24,8.17,8.17,64800.0,8.17,8.24,8.17,8.17,64800.0
2010-08-24 11:10:00,8.17,8.21,8.17,8.21,19200.0,8.17,8.21,8.17,8.21,19200.0
2010-08-24 11:20:00,8.22,8.25,8.21,8.25,16200.0,8.22,8.25,8.21,8.25,16200.0
2010-08-24 11:30:00,8.25,8.28,8.23,8.26,41500.0,8.25,8.28,8.23,8.26,41500.0
2010-08-24 11:40:00,8.27,8.28,8.25,8.26,27400.0,8.27,8.28,8.25,8.26,27400.0
2010-08-24 11:50:00,8.27,8.27,8.24,8.25,51400.0,8.27,8.27,8.24,8.25,51400.0
2010-08-24 12:00:00,8.25,8.26,8.2,8.24,49600.0,8.25,8.26,8.2,8.24,49600.0
2010-08-24 12:10:00,8.24,8.26,8.22,8.23,15100.0,8.24,8.26,8.22,8.23,15100.0
2010-08-24 12:20:00,8.23,8.23,8.2,8.21,16400.0,8.23,8.23,8.2,8.21,16400.0
2010-08-24 12:30:00,8.21,8.23,8.21,8.23,19600.0,8.21,8.23,8.21,8.23,19600.0
2010-08-24 12:40:00,8.23,8.25,8.23,8.24,8500.0,8.23,8.25,8.23,8.24,8500.0
2010-08-24 12:50:00,8.24,8.25,8.24,8.25,5800.0,8.24,8.25,8.24,8.25,5800.0
2010-08-24 13:00:00,8.24,8.25,8.23,8.23,14000.0,8.24,8.25,8.23,8.23,14000.0
2010-08-24 13:10:00,8.23,8.24,8.23,8.23,11400.0,8.23,8.24,8.23,8.23,11400.0
2010-08-24 13:20:00,8.24,8.26,8.23,8.26,10100.0,8.24,8.26,8.23,8.26,10100.0
2010-08-24 13:30:00,8.25,8.26,8.25,8.25,11700.0,8.25,8.26,8.25,8.25,11700.0
2010-08-24 13:40:00,8.25,8.26,8.21,8.22,31300.0,8.25,8.26,8.21,8.22,31300.0
2010-08-24 13:50:00,8.23,8.23,8.19,8.19,11000.0,8.23,8.23,8.19,8.19,11000.0
2010-08-24 14:00:00,8.19,8.22,8.19,8.2,23600.0,8.19,8.22,8.19,8.2,23600.0
2010-08-24 14:10:00,8.2,8.24,8.2,8.22,23400.0,8.2,8.24,8.2,8.22,23400.0
2010-08-24 14:20:00,8.23,8.24,8.22,8.23,29200.0,8.23,8.24,8.22,8.23,29200.0
2010-08-24 14:30:00,8.22,8.25,8.22,8.25,12000.0,8.22,8.25,8.22,8.25,12000.0
2010-08-24 14:40:00,8.25,8.25,8.23,8.23,17800.0,8.25,8.25,8.23,8.23,17800.0
2010-08-24 14:50:00,8.24,8.25,8.23,8.25,17200.0,8.24,8.25,8.23,8.25,17200.0
2010-08-24 15:00:00,8.24,8.26,8.24,8.26,23500.0,8.24,8.26,8.24,8.26,23500.0
2010-08-24 15:10:00,8.25,8.26,8.24,8.24,11100.0,8.25,8.26,8.24,8.24,11100.0
2010-08-24 15:20:00,8.24,8.29,8.24,8.25,47200.0,8.24,8.29,8.24,8.25,47200.0
2010-08-24 15:30:00,8.25,8.27,8.23,8.23,28400.0,8.25,8.27,8.23,8.23,28400.0
2010-08-24 15:40:00,8.23,8.24,8.22,8.23,43000.0,8.23,8.24,8.22,8.23,43000.0
2010-08-24 15:50:00,8.22,8.24,8.22,8.22,70400.0,8.22,8.24,8.22,8.22,70400.0
2010-08-25 09:30:00,8.0,8.09,7.98,8.05,59000.0,8.0,8.09,7.98,8.05,59000.0
2010-08-25 09:40:00,8.06,8.09,8.05,8.06,20300.0,8.06,8.09,8.05,8.06,20300.0
2010-08-25 09:50:00,8.07,8.11,8.07,8.11,17900.0,8.07,8.11,8.07,8.11,17900.0
2010-08-25 10:00:00,8.11,8.2,8.08,8.2,52400.0,8.11,8.2,8.08,8.2,52400.0
2010-08-25 10:10:00,8.19,8.19,8.12,8.12,31500.0,8.19,8.19,8.12,8.12,31500.0
2010-08-25 10:20:00,8.13,8.19,8.11,8.15,32300.0,8.13,8.19,8.11,8.15,32300.0
2010-08-25 10:30:00,8.14,8.15,8.11,8.12,23500.0,8.14,8.15,8.11,8.12,23500.0
2010-08-25 10:40:00,8.12,8.16,8.12,8.16,21500.0,8.12,8.16,8.12,8.16,21500.0
2010-08-25 10:50:00,8.16,8.17,8.15,8.17,21100.0,8.16,8.17,8.15,8.17,21100.0
2010-08-25 11:00:00,8.17,8.22,8.17,8.18,49400.0,8.17,8.22,8.17,8.18,49400.0
2010-08-25 11:10:00,8.18,8.21,8.18,8.21,17300.0,8.18,8.21,8.18,8.21,17300.0
2010-08-25 11:20:00,8.21,8.23,8.2,8.22,29600.0,8.21,8.23,8.2,8.22,29600.0
2010-08-25 11:30:00,8.22,8.22,8.18,8.19,22500.0,8.22,8.22,8.18,8.19,22500.0
2010-08-25 11:40:00,8.18,8.18,8.14,8.14,30900.0,8.18,8.18,8.14,8.14,30900.0
2010-08-25 11:50:00,8.13,8.14,8.13,8.14,9500.0,8.13,8.14,8.13,8.14,9500.0
2010-08-25 12:00:00,8.14,8.15,8.13,8.13,5500.0,8.14,8.15,8.13,8.13,5500.0
2010-08-25 12:10:00,8.14,8.14,8.13,8.13,21900.0,8.14,8.14,8.13,8.13,21900.0
2010-08-25 12:20:00,8.14,8.14,8.13,8.14,7500.0,8.14,8.14,8.13,8.14,7500.0
2010-08-25 12:30:00,8.14,8.15,8.14,8.14,12700.0,8.14,8.15,8.14,8.14,12700.0
2010-08-25 12:40:00,8.14,8.15,8.14,8.14,7100.0,8.14,8.15,8.14,8.14,7100.0
2010-08-25 12:50:00,8.15,8.17,8.15,8.15,16300.0,8.15,8.17,8.15,8.15,16300.0
2010-08-25 13:00:00,8.15,8.16,8.14,8.14,7600.0,8.15,8.16,8.14,8.14,7600.0
2010-08-25 13:10:00,8.15,8.16,8.14,8.15,9000.0,8.15,8.16,8.14,8.15,9000.0
2010-08-25 13:20:00,8.15,8.15,8.14,8.15,6000.0,8.15,8.15,8.14,8.15,6000.0
2010-08-25 13:30:00,8.14,8.16,8.14,8.16,6400.0,8.14,8.16,8.14,8.16,6400.0
2010-08-25 13:40:00,8.16,8.17,8.15,8.16,4900.0,8.16,8.17,8.15,8.16,4900.0
2010-08-25 13:50:00,8.17,8.18,8.16,8.17,14300.0,8.17,8.18,8.16,8.17,14300.0
2010-08-25 14:00:00,8.18,8.2,8.18,8.2,14900.0,8.18,8.2,8.18,8.2,14900.0
2010-08-25 14:10:00,8.2,8.23,8.19,8.23,17600.0,8.2,8.23,8.19,8.23,17600.0
2010-08-25 14:20:00,8.23,8.23,8.19,8.2,10600.0,8.23,8.23,8.19,8.2,10600.0
2010-08-25 14:30:00,8.2,8.25,8.19,8.24,24400.0,8.2,8.25,8.19,8.24,24400.0
2010-08-25 14:40:00,8.24,8.25,8.22,8.24,22900.0,8.24,8.25,8.22,8.24,22900.0
2010-08-25 14:50:00,8.23,8.25,8.23,8.25,22100.0,8.23,8.25,8.23,8.25,22100.0
2010-08-25 15:00:00,8.25,8.26,8.22,8.22,23800.0,8.25,8.26,8.22,8.22,23800.0
2010-08-25 15:10:00,8.22,8.23,8.22,8.22,10500.0,8.22,8.23,8.22,8.22,10500.0
2010-08-25 15:20:00,8.22,8.22,8.19,8.19,12500.0,8.22,8.22,8.19,8.19,12500.0
2010-08-25 15:30:00,8.2,8.26,8.19,8.25,30700.0,8.2,8.26,8.19,8.25,30700.0
2010-08-25 15:40:00,8.26,8.27,8.25,8.26,27100.0,8.26,8.27,8.25,8.26,27100.0
2010-08-25 15:50:00,8.27,8.28,8.26,8.28,73100.0,8.27,8.28,8.26,8.28,73100.0
2010-08-26 09:30:00,8.34,8.44,8.3,8.39,37900.0,8.34,8.44,8.3,8.39,37900.0
2010-08-26 09:40:00,8.39,8.41,8.36,8.37,24000.0,8.39,8.41,8.36,8.37,24000.0
2010-08-26 09:50:00,8.36,8.38,8.31,8.36,42100.0,8.36,8.38,8.31,8.36,42100.0
2010-08-26 10:00:00,8.37,8.4,8.36,8.4,16900.0,8.37,8.4,8.36,8.4,16900.0
2010-08-26 10:10:00,8.4,8.4,8.37,8.37,62800.0,8.4,8.4,8.37,8.37,62800.0
2010-08-26 10:20:00,8.38,8.38,8.34,8.36,41900.0,8.38,8.38,8.34,8.36,41900.0
2010-08-26 10:30:00,8.37,8.4,8.37,8.39,26200.0,8.37,8.4,8.37,8.39,26200.0
2010-08-26 10:40:00,8.39,8.39,8.38,8.38,15000.0,8.39,8.39,8.38,8.38,15000.0
2010-08-26 10:50:00,8.37,8.37,8.34,8.35,15800.0,8.37,8.37,8.34,8.35,15800.0
2010-08-26 11:00:00,8.35,8.38,8.35,8.36,45500.0,8.35,8.38,8.35,8.36,45500.0
2010-08-26 11:10:00,8.36,8.4,8.36,8.39,32600.0,8.36,8.4,8.36,8.39,32600.0
2010-08-26 11:20:00,8.39,8.4,8.38,8.4,50900.0,8.39,8.4,8.38,8.4,50900.0
2010-08-26 11:30:00,8.39,8.4,8.38,8.38,28600.0,8.39,8.4,8.38,8.38,28600.0
2010-08-26 11:40:00,8.38,8.39,8.36,8.38,18700.0,8.38,8.39,8.36,8.38,18700.0
2010-08-26 11:50:00,8.38,8.39,8.35,8.39,22200.0,8.38,8.39,8.35,8.39,22200.0
2010-08-26 12:00:00,8.39,8.41,8.38,8.41,33000.0,8.39,8.41,8.38,8.41,33000.0
2010-08-26 12:10:00,8.41,8.42,8.4,8.4,11900.0,8.41,8.42,8.4,8.4,11900.0
2010-08-26 12:20:00,8.41,8.44,8.41,8.43,40600.0,8.41,8.44,8.41,8.43,40600.0
2010-08-26 12:30:00,8.42,8.43,8.4,8.4,12200.0,8.42,8.43,8.4,8.4,12200.0
2010-08-26 12:40:00,8.4,8.4,8.37,8.37,21800.0,8.4,8.4,8.37,8.37,21800.0
2010-08-26 12:50:00,8.38,8.39,8.35,8.38,32900.0,8.38,8.39,8.35,8.38,32900.0
2010-08-26 13:00:00,8.38,8.39,8.34,8.34,11500.0,8.38,8.39,8.34,8.34,11500.0
2010-08-26 13:10:00,8.34,8.35,8.34,8.34,3800.0,8.34,8.35,8.34,8.34,3800.0
2010-08-26 13:20:00,8.34,8.35,8.34,8.35,4700.0,8.34,8.35,8.34,8.35,4700.0
2010-08-26 13:30:00,8.34,8.35,8.34,8.35,3200.0,8.34,8.35,8.34,8.35,3200.0
2010-08-26 13:40:00,8.34,8.35,8.34,8.34,6500.0,8.34,8.35,8.34,8.34,6500.0
2010-08-26 13:50:00,8.34,8.34,8.29,8.3,24400.0,8.34,8.34,8.29,8.3,24400.0
2010-08-26 14:00:00,8.3,8.31,8.26,8.26,17800.0,8.3,8.31,8.26,8.26,17800.0
2010-08-26 14:10:00,8.26,8.26,8.22,8.24,38700.0,8.26,8.26,8.22,8.24,38700.0
2010-08-26 14:20:00,8.24,8.24,8.22,8.22,13400.0,8.24,8.24,8.22,8.22,13400.0
2010-08-26 14:30:00,8.23,8.23,8.19,8.19,32000.0,8.23,8.23,8.19,8.19,32000.0
2010-08-26 14:40:00,8.19,8.2,8.18,8.19,21800.0,8.19,8.2,8.18,8.19,21800.0
2010-08-26 14:50:00,8.19,8.2,8.19,8.19,46800.0,8.19,8.2,8.19,8.19,46800.0
2010-08-26 15:00:00,8.19,8.2,8.15,8.17,41900.0,8.19,8.2,8.15,8.17,41900.0
2010-08-26 15:10:00,8.17,8.18,8.16,8.16,39300.0,8.17,8.18,8.16,8.16,39300.0
2010-08-26 15:20:00,8.17,8.21,8.16,8.19,63900.0,8.17,8.21,8.16,8.19,63900.0
2010-08-26 15:30:00,8.19,8.24,8.18,8.23,28200.0,8.19,8.24,8.18,8.23,28200.0
2010-08-26 15:40:00,8.23,8.27,8.23,8.25,33000.0,8.23,8.27,8.23,8.25,33000.0
2010-08-26 15:50:00,8.25,8.26,8.23,8.23,53400.0,8.25,8.26,8.23,8.23,53400.0
2010-08-27 09:30:00,8.34,8.34,8.26,8.26,22000.0,8.34,8.34,8.26,8.26,22000.0
2010-08-27 09:40:00,8.26,8.29,8.26,8.28,13500.0,8.26,8.29,8.26,8.28,13500.0
2010-08-27 09:50:00,8.26,8.29,8.19,8.22,18200.0,8.26,8.29,8.19,8.22,18200.0
2010-08-27 10:00:00,8.22,8.24,8.16,8.16,36400.0,8.22,8.24,8.16,8.16,36400.0
2010-08-27 10:10:00,8.17,8.29,8.15,8.26,31100.0,8.17,8.29,8.15,8.26,31100.0
2010-08-27 10:20:00,8.26,8.33,8.24,8.3,20300.0,8.26,8.33,8.24,8.3,20300.0
2010-08-27 10:30:00,8.3,8.33,8.28,8.32,17300.0,8.3,8.33,8.28,8.32,17300.0
2010-08-27 10:40:00,8.3,8.32,8.26,8.27,6900.0,8.3,8.32,8.26,8.27,6900.0
2010-08-27 10:50:00,8.27,8.28,8.23,8.27,11500.0,8.27,8.28,8.23,8.27,11500.0
2010-08-27 11:00:00,8.27,8.34,8.27,8.34,15800.0,8.27,8.34,8.27,8.34,15800.0
2010-08-27 11:10:00,8.35,8.39,8.33,8.37,16300.0,8.35,8.39,8.33,8.37,16300.0
2010-08-27 11:20:00,8.36,8.39,8.35,8.39,15000.0,8.36,8.39,8.35,8.39,15000.0
2010-08-27 11:30:00,8.39,8.4,8.38,8.38,6500.0,8.39,8.4,8.38,8.38,6500.0
2010-08-27 11:40:00,8.37,8.39,8.37,8.38,13500.0,8.37,8.39,8.37,8.38,13500.0
2010-08-27 11:50:00,8.39,8.39,8.37,8.39,8700.0,8.39,8.39,8.37,8.39,8700.0
2010-08-27 12:00:00,8.39,8.4,8.37,8.39,10500.0,8.39,8.4,8.37,8.39,10500.0
2010-08-27 12:10:00,8.39,8.41,8.38,8.41,11500.0,8.39,8.41,8.38,8.41,11500.0
2010-08-27 12:20:00,8.42,8.43,8.4,8.42,13700.0,8.42,8.43,8.4,8.42,13700.0
2010-08-27 12:30:00,8.41,8.43,8.4,8.4,11900.0,8.41,8.43,8.4,8.4,11900.0
2010-08-27 12:40:00,8.41,8.41,8.36,8.38,30500.0,8.41,8.41,8.36,8.38,30500.0
2010-08-27 12:50:00,8.38,8.38,8.37,8.37,15600.0,8.38,8.38,8.37,8.37,15600.0
2010-08-27 13:00:00,8.37,8.41,8.37,8.39,20000.0,8.37,8.41,8.37,8.39,20000.0
2010-08-27 13:10:00,8.4,8.4,8.36,8.36,3400.0,8.4,8.4,8.36,8.36,3400.0
2010-08-27 13:20:00,8.37,8.41,8.36,8.41,9200.0,8.37,8.41,8.36,8.41,9200.0
2010-08-27 13:30:00,8.4,8.43,8.4,8.41,9600.0,8.4,8.43,8.4,8.41,9600.0
2010-08-27 13:40:00,8.41,8.43,8.4,8.41,21900.0,8.41,8.43,8.4,8.41,21900.0
2010-08-27 13:50:00,8.4,8.43,8.4,8.43,7300.0,8.4,8.43,8.4,8.43,7300.0
2010-08-27 14:00:00,8.43,8.44,8.39,8.43,26600.0,8.43,8.44,8.39,8.43,26600.0
2010-08-27 14:10:00,8.43,8.44,8.42,8.44,25700.0,8.43,8.44,8.42,8.44,25700.0
2010-08-27 14:20:00,8.44,8.45,8.43,8.44,25500.0,8.44,8.45,8.43,8.44,25500.0
2010-08-27 14:30:00,8.43,8.44,8.43,8.44,17800.0,8.43,8.44,8.43,8.44,17800.0
2010-08-27 14:40:00,8.43,8.45,8.43,8.44,21500.0,8.43,8.45,8.43,8.44,21500.0
2010-08-27 14:50:00,8.43,8.44,8.41,8.42,20900.0,8.43,8.44,8.41,8.42,20900.0
2010-08-27 15:00:00,8.42,8.42,8.39,8.41,19000.0,8.42,8.42,8.39,8.41,19000.0
2010-08-27 15:10:00,8.41,8.43,8.41,8.41,26900.0,8.41,8.43,8.41,8.41,26900.0
2010-08-27 15:20:00,8.41,8.45,8.41,8.44,33000.0,8.41,8.45,8.41,8.44,33000.0
2010-08-27 15:30:00,8.44,8.44,8.41,8.43,34100.0,8.44,8.44,8.41,8.43,34100.0
2010-08-27 15:40:00,8.43,8.45,8.42,8.44,43600.0,8.43,8.45,8.42,8.44,43600.0
2010-08-27 15:50:00,8.44,8.45,8.43,8.44,66900.0,8.44,8.45,8.43,8.44,66900.0
2010-08-30 09:30:00,8.42,8.49,8.42,8.48,37500.0,8.42,8.49,8.42,8.48,37500.0
2010-08-30 09:40:00,8.49,8.55,8.48,8.54,19600.0,8.49,8.55,8.48,8.54,19600.0
2010-08-30 09:50:00,8.53,8.54,8.46,8.51,23600.0,8.53,8.54,8.46,8.51,23600.0
2010-08-30 10:00:00,8.51,8.55,8.49,8.52,40200.0,8.51,8.55,8.49,8.52,40200.0
2010-08-30 10:10:00,8.52,8.52,8.46,8.48,31800.0,8.52,8.52,8.46,8.48,31800.0
2010-08-30 10:20:00,8.47,8.49,8.46,8.47,14500.0,8.47,8.49,8.46,8.47,14500.0
2010-08-30 10:30:00,8.46,8.49,8.46,8.49,19600.0,8.46,8.49,8.46,8.49,19600.0
2010-08-30 10:40:00,8.49,8.5,8.47,8.5,20400.0,8.49,8.5,8.47,8.5,20400.0
2010-08-30 10:50:00,8.49,8.53,8.49,8.53,14000.0,8.49,8.53,8.49,8.53,14000.0
2010-08-30 11:00:00,8.52,8.52,8.5,8.51,8800.0,8.52,8.52,8.5,8.51,8800.0
2010-08-30 11:10:00,8.5,8.51,8.5,8.5,2100.0,8.5,8.51,8.5,8.5,2100.0
2010-08-30 11:20:00,8.51,8.51,8.49,8.5,8900.0,8.51,8.51,8.49,8.5,8900.0
2010-08-30 11:30:00,8.5,8.5,8.47,8.47,11400.0,8.5,8.5,8.47,8.47,11400.0
2010-08-30 11:40:00,8.47,8.48,8.41,8.41,13400.0,8.47,8.48,8.41,8.41,13400.0
2010-08-30 11:50:00,8.41,8.41,8.36,8.36,19300.0,8.41,8.41,8.36,8.36,19300.0
2010-08-30 12:00:00,8.36,8.37,8.35,8.36,23400.0,8.36,8.37,8.35,8.36,23400.0
2010-08-30 12:10:00,8.36,8.37,8.36,8.36,2500.0,8.36,8.37,8.36,8.36,2500.0
2010-08-30 12:20:00,8.36,8.37,8.35,8.35,4300.0,8.36,8.37,8.35,8.35,4300.0
2010-08-30 12:30:00,8.35,8.35,8.34,8.34,21600.0,8.35,8.35,8.34,8.34,21600.0
2010-08-30 12:40:00,8.35,8.38,8.35,8.38,20200.0,8.35,8.38,8.35,8.38,20200.0
2010-08-30 12:50:00,8.39,8.39,8.37,8.37,2900.0,8.39,8.39,8.37,8.37,2900.0
2010-08-30 13:00:00,8.37,8.38,8.37,8.38,2100.0,8.37,8.38,8.37,8.38,2100.0
2010-08-30 13:10:00,8.38,8.38,8.37,8.38,4300.0,8.38,8.38,8.37,8.38,4300.0
2010-08-30 13:20:00,8.38,8.38,8.33,8.33,30000.0,8.38,8.38,8.33,8.33,30000.0
2010-08-30 13:30:00,8.34,8.34,8.33,8.33,4700.0,8.34,8.34,8.33,8.33,4700.0
2010-08-30 13:40:00,8.33,8.34,8.33,8.34,3700.0,8.33,8.34,8.33,8.34,3700.0
2010-08-30 13:50:00,8.34,8.34,8.29,8.29,26200.0,8.34,8.34,8.29,8.29,26200.0
2010-08-30 14:00:00,8.3,8.3,8.26,8.27,24500.0,8.3,8.3,8.26,8.27,24500.0
2010-08-30 14:10:00,8.27,8.27,8.26,8.26,5200.0,8.27,8.27,8.26,8.26,5200.0
2010-08-30 14:20:00,8.27,8.28,8.26,8.27,17300.0,8.27,8.28,8.26,8.27,17300.0
2010-08-30 14:30:00,8.28,8.28,8.23,8.24,53900.0,8.28,8.28,8.23,8.24,53900.0
2010-08-30 14:40:00,8.24,8.27,8.23,8.23,39600.0,8.24,8.27,8.23,8.23,39600.0
2010-08-30 14:50:00,8.23,8.27,8.22,8.26,47900.0,8.23,8.27,8.22,8.26,47900.0
2010-08-30 15:00:00,8.26,8.27,8.25,8.25,11300.0,8.26,8.27,8.25,8.25,11300.0
2010-08-30 15:10:00,8.25,8.26,8.2,8.2,28100.0,8.25,8.26,8.2,8.2,28100.0
2010-08-30 15:20:00,8.2,8.24,8.2,8.21,30500.0,8.2,8.24,8.2,8.21,30500.0
2010-08-30 15:30:00,8.21,8.23,8.21,8.22,23300.0,8.21,8.23,8.21,8.22,23300.0
2010-08-30 15:40:00,8.23,8.23,8.21,8.22,27500.0,8.23,8.23,8.21,8.22,27500.0
2010-08-30 15:50:00,8.21,8.21,8.18,8.18,91100.0,8.21,8.21,8.18,8.18,91100.0
2010-08-31 09:30:00,8.14,8.15,8.08,8.1,23100.0,8.14,8.15,8.08,8.1,23100.0
2010-08-31 09:40:00,8.09,8.15,8.09,8.15,16000.0,8.09,8.15,8.09,8.15,16000.0
2010-08-31 09:50:00,8.14,8.2,8.14,8.15,32300.0,8.14,8.2,8.14,8.15,32300.0
2010-08-31 10:00:00,8.15,8.29,8.15,8.27,61900.0,8.15,8.29,8.15,8.27,61900.0
2010-08-31 10:10:00,8.28,8.31,8.27,8.3,36700.0,8.28,8.31,8.27,8.3,36700.0
2010-08-31 10:20:00,8.3,8.31,8.3,8.3,33600.0,8.3,8.31,8.3,8.3,33600.0
2010-08-31 10:30:00,8.3,8.33,8.26,8.3,186900.0,8.3,8.33,8.26,8.3,186900.0
2010-08-31 10:40:00,8.3,8.34,8.29,8.34,38000.0,8.3,8.34,8.29,8.34,38000.0
2010-08-31 10:50:00,8.33,8.35,8.32,8.32,19100.0,8.33,8.35,8.32,8.32,19100.0
2010-08-31 11:00:00,8.32,8.33,8.28,8.28,11600.0,8.32,8.33,8.28,8.28,11600.0
2010-08-31 11:10:00,8.28,8.29,8.25,8.25,16500.0,8.28,8.29,8.25,8.25,16500.0
2010-08-31 11:20:00,8.25,8.27,8.24,8.27,37700.0,8.25,8.27,8.24,8.27,37700.0
2010-08-31 11:30:00,8.27,8.33,8.27,8.32,91600.0,8.27,8.33,8.27,8.32,91600.0
2010-08-31 11:40:00,8.31,8.32,8.31,8.32,3000.0,8.31,8.32,8.31,8.32,3000.0
2010-08-31 11:50:00,8.31,8.32,8.3,8.3,7700.0,8.31,8.32,8.3,8.3,7700.0
2010-08-31 12:00:00,8.31,8.31,8.3,8.3,7300.0,8.31,8.31,8.3,8.3,7300.0
2010-08-31 12:10:00,8.3,8.31,8.3,8.3,7100.0,8.3,8.31,8.3,8.3,7100.0
2010-08-31 12:20:00,8.3,8.3,8.28,8.28,15400.0,8.3,8.3,8.28,8.28,15400.0
2010-08-31 12:30:00,8.28,8.29,8.27,8.28,24200.0,8.28,8.29,8.27,8.28,24200.0
2010-08-31 12:40:00,8.28,8.29,8.28,8.28,17100.0,8.28,8.29,8.28,8.28,17100.0
2010-08-31 12:50:00,8.29,8.29,8.28,8.28,32700.0,8.29,8.29,8.28,8.28,32700.0
2010-08-31 13:00:00,8.28,8.31,8.28,8.31,14000.0,8.28,8.31,8.28,8.31,14000.0
2010-08-31 13:10:00,8.32,8.32,8.31,8.31,3900.0,8.32,8.32,8.31,8.31,3900.0
2010-08-31 13:20:00,8.31,8.32,8.31,8.31,9700.0,8.31,8.32,8.31,8.31,9700.0
2010-08-31 13:30:00,8.31,8.34,8.31,8.34,16900.0,8.31,8.34,8.31,8.34,16900.0
2010-08-31 13:40:00,8.35,8.35,8.34,8.34,7600.0,8.35,8.35,8.34,8.34,7600.0
2010-08-31 13:50:00,8.34,8.34,8.33,8.33,6400.0,8.34,8.34,8.33,8.33,6400.0
2010-08-31 14:00:00,8.33,8.33,8.3,8.32,28300.0,8.33,8.33,8.3,8.32,28300.0
2010-08-31 14:10:00,8.33,8.33,8.26,8.26,18500.0,8.33,8.33,8.26,8.26,18500.0
2010-08-31 14:20:00,8.26,8.27,8.25,8.27,27900.0,8.26,8.27,8.25,8.27,27900.0
2010-08-31 14:30:00,8.27,8.28,8.27,8.27,15100.0,8.27,8.28,8.27,8.27,15100.0
2010-08-31 14:40:00,8.27,8.27,8.26,8.26,51700.0,8.27,8.27,8.26,8.26,51700.0
2010-08-31 14:50:00,8.26,8.28,8.26,8.26,46800.0,8.26,8.28,8.26,8.26,46800.0
2010-08-31 15:00:00,8.26,8.28,8.26,8.27,30900.0,8.26,8.28,8.26,8.27,30900.0
2010-08-31 15:10:00,8.27,8.28,8.27,8.28,35000.0,8.27,8.28,8.27,8.28,35000.0
2010-08-31 15:20:00,8.28,8.28,8.27,8.27,9400.0,8.28,8.28,8.27,8.27,9400.0
2010-08-31 15:30:00,8.27,8.31,8.27,8.31,57000.0,8.27,8.31,8.27,8.31,57000.0
2010-08-31 15:40:00,8.3,8.33,8.3,8.31,56000.0,8.3,8.33,8.3,8.31,56000.0
2010-08-31 15:50:00,8.32,8.32,8.3,8.31,84400.0,8.32,8.32,8.3,8.31,84400.0
2010-09-01 09:30:00,8.44,8.55,8.4,8.51,83000.0,8.44,8.55,8.4,8.51,83000.0
2010-09-01 09:40:00,8.51,8.52,8.38,8.4,118000.0,8.51,8.52,8.38,8.4,118000.0
2010-09-01 09:50:00,8.4,8.41,8.39,8.4,106700.0,8.4,8.41,8.39,8.4,106700.0
2010-09-01 10:00:00,8.4,8.49,8.38,8.49,169400.0,8.4,8.49,8.38,8.49,169400.0
2010-09-01 10:10:00,8.48,8.51,8.47,8.5,25900.0,8.48,8.51,8.47,8.5,25900.0
2010-09-01 10:20:00,8.49,8.5,8.49,8.5,10500.0,8.49,8.5,8.49,8.5,10500.0
2010-09-01 10:30:00,8.49,8.5,8.48,8.48,30600.0,8.49,8.5,8.48,8.48,30600.0
2010-09-01 10:40:00,8.49,8.49,8.46,8.46,18900.0,8.49,8.49,8.46,8.46,18900.0
2010-09-01 10:50:00,8.46,8.49,8.46,8.48,47300.0,8.46,8.49,8.46,8.48,47300.0
2010-09-01 11:00:00,8.48,8.48,8.47,8.47,4800.0,8.48,8.48,8.47,8.47,4800.0
2010-09-01 11:10:00,8.48,8.48,8.46,8.47,42000.0,8.48,8.48,8.46,8.47,42000.0
2010-09-01 11:20:00,8.46,8.47,8.46,8.46,5500.0,8.46,8.47,8.46,8.46,5500.0
2010-09-01 11:30:00,8.47,8.47,8.46,8.46,8400.0,8.47,8.47,8.46,8.46,8400.0
2010-09-01 11:40:00,8.47,8.47,8.46,8.46,6200.0,8.47,8.47,8.46,8.46,6200.0
2010-09-01 11:50:00,8.47,8.47,8.46,8.46,6900.0,8.47,8.47,8.46,8.46,6900.0
2010-09-01 12:00:00,8.46,8.47,8.44,8.44,23400.0,8.46,8.47,8.44,8.44,23400.0
2010-09-01 12:10:00,8.44,8.44,8.41,8.41,23400.0,8.44,8.44,8.41,8.41,23400.0
2010-09-01 12:20:00,8.42,8.42,8.39,8.39,23200.0,8.42,8.42,8.39,8.39,23200.0
2010-09-01 12:30:00,8.4,8.4,8.39,8.4,10000.0,8.4,8.4,8.39,8.4,10000.0
2010-09-01 12:40:00,8.39,8.4,8.39,8.39,4600.0,8.39,8.4,8.39,8.39,4600.0
2010-09-01 12:50:00,8.39,8.4,8.39,8.39,7800.0,8.39,8.4,8.39,8.39,7800.0
2010-09-01 13:00:00,8.39,8.4,8.36,8.36,42700.0,8.39,8.4,8.36,8.36,42700.0
2010-09-01 13:10:00,8.37,8.37,8.36,8.36,12000.0,8.37,8.37,8.36,8.36,12000.0
2010-09-01 13:20:00,8.36,8.37,8.33,8.33,94700.0,8.36,8.37,8.33,8.33,94700.0
2010-09-01 13:30:00,8.33,8.34,8.31,8.31,72700.0,8.33,8.34,8.31,8.31,72700.0
2010-09-01 13:40:00,8.31,8.32,8.31,8.32,25200.0,8.31,8.32,8.31,8.32,25200.0
2010-09-01 13:50:00,8.32,8.34,8.32,8.34,7700.0,8.32,8.34,8.32,8.34,7700.0
2010-09-01 14:00:00,8.33,8.34,8.33,8.34,245900.0,8.33,8.34,8.33,8.34,245900.0
2010-09-01 14:10:00,8.33,8.34,8.33,8.33,8300.0,8.33,8.34,8.33,8.33,8300.0
2010-09-01 14:20:00,8.33,8.38,8.33,8.36,133600.0,8.33,8.38,8.33,8.36,133600.0
2010-09-01 14:30:00,8.36,8.4,8.36,8.38,102800.0,8.36,8.4,8.36,8.38,102800.0
2010-09-01 14:40:00,8.39,8.39,8.38,8.38,6800.0,8.39,8.39,8.38,8.38,6800.0
2010-09-01 14:50:00,8.38,8.39,8.38,8.38,5600.0,8.38,8.39,8.38,8.38,5600.0
2010-09-01 15:00:00,8.39,8.48,8.38,8.48,210300.0,8.39,8.48,8.38,8.48,210300.0
2010-09-01 15:10:00,8.47,8.48,8.47,8.48,11500.0,8.47,8.48,8.47,8.48,11500.0
2010-09-01 15:20:00,8.47,8.48,8.45,8.45,58500.0,8.47,8.48,8.45,8.45,58500.0
2010-09-01 15:30:00,8.46,8.52,8.46,8.51,81200.0,8.46,8.52,8.46,8.51,81200.0
2010-09-01 15:40:00,8.51,8.55,8.5,8.54,212400.0,8.51,8.55,8.5,8.54,212400.0
2010-09-01 15:50:00,8.55,8.61,8.55,8.57,251300.0,8.55,8.61,8.55,8.57,251300.0
2010-09-02 09:30:00,8.61,8.64,8.52,8.6,67400.0,8.61,8.64,8.52,8.6,67400.0
2010-09-02 09:40:00,8.6,8.63,8.55,8.63,58600.0,8.6,8.63,8.55,8.63,58600.0
2010-09-02 09:50:00,8.63,8.73,8.63,8.73,55700.0,8.63,8.73,8.63,8.73,55700.0
2010-09-02 10:00:00,8.73,8.74,8.66,8.66,84100.0,8.73,8.74,8.66,8.66,84100.0
2010-09-02 10:10:00,8.67,8.69,8.65,8.67,69900.0,8.67,8.69,8.65,8.67,69900.0
2010-09-02 10:20:00,8.67,8.74,8.66,8.73,51300.0,8.67,8.74,8.66,8.73,51300.0
2010-09-02 10:30:00,8.73,8.73,8.72,8.72,12600.0,8.73,8.73,8.72,8.72,12600.0
2010-09-02 10:40:00,8.73,8.73,8.71,8.72,14600.0,8.73,8.73,8.71,8.72,14600.0
2010-09-02 10:50:00,8.71,8.72,8.67,8.68,52400.0,8.71,8.72,8.67,8.68,52400.0
2010-09-02 11:00:00,8.68,8.75,8.67,8.75,140000.0,8.68,8.75,8.67,8.75,140000.0
2010-09-02 11:10:00,8.74,8.77,8.74,8.74,70000.0,8.74,8.77,8.74,8.74,70000.0
2010-09-02 11:20:00,8.74,8.75,8.73,8.74,75500.0,8.74,8.75,8.73,8.74,75500.0
2010-09-02 11:30:00,8.74,8.79,8.74,8.79,94200.0,8.74,8.79,8.74,8.79,94200.0
2010-09-02 11:40:00,8.79,8.82,8.77,8.78,69000.0,8.79,8.82,8.77,8.78,69000.0
2010-09-02 11:50:00,8.78,8.78,8.77,8.78,22800.0,8.78,8.78,8.77,8.78,22800.0
2010-09-02 12:00:00,8.77,8.83,8.77,8.83,45800.0,8.77,8.83,8.77,8.83,45800.0
2010-09-02 12:10:00,8.83,8.85,8.82,8.85,40400.0,8.83,8.85,8.82,8.85,40400.0
2010-09-02 12:20:00,8.85,8.85,8.84,8.85,24000.0,8.85,8.85,8.84,8.85,24000.0
2010-09-02 12:30:00,8.84,8.9,8.84,8.87,55100.0,8.84,8.9,8.84,8.87,55100.0
2010-09-02 12:40:00,8.86,8.87,8.82,8.83,31500.0,8.86,8.87,8.82,8.83,31500.0
2010-09-02 12:50:00,8.83,8.83,8.77,8.8,73100.0,8.83,8.83,8.77,8.8,73100.0
2010-09-02 13:00:00,8.79,8.8,8.79,8.8,13900.0,8.79,8.8,8.79,8.8,13900.0
2010-09-02 13:10:00,8.79,8.8,8.75,8.76,34500.0,8.79,8.8,8.75,8.76,34500.0
2010-09-02 13:20:00,8.76,8.82,8.75,8.82,57900.0,8.76,8.82,8.75,8.82,57900.0
2010-09-02 13:30:00,8.81,8.85,8.81,8.85,20900.0,8.81,8.85,8.81,8.85,20900.0
2010-09-02 13:40:00,8.85,8.85,8.81,8.82,70500.0,8.85,8.85,8.81,8.82,70500.0
2010-09-02 13:50:00,8.82,8.83,8.82,8.82,14300.0,8.82,8.83,8.82,8.82,14300.0
2010-09-02 14:00:00,8.83,8.83,8.82,8.83,23600.0,8.83,8.83,8.82,8.83,23600.0
2010-09-02 14:10:00,8.83,8.83,8.8,8.8,32400.0,8.83,8.83,8.8,8.8,32400.0
2010-09-02 14:20:00,8.81,8.81,8.75,8.77,69800.0,8.81,8.81,8.75,8.77,69800.0
2010-09-02 14:30:00,8.77,8.77,8.76,8.76,21400.0,8.77,8.77,8.76,8.76,21400.0
2010-09-02 14:40:00,8.77,8.77,8.74,8.74,28700.0,8.77,8.77,8.74,8.74,28700.0
2010-09-02 14:50:00,8.74,8.76,8.74,8.76,39100.0,8.74,8.76,8.74,8.76,39100.0
2010-09-02 15:00:00,8.75,8.78,8.75,8.78,31700.0,8.75,8.78,8.75,8.78,31700.0
2010-09-02 15:10:00,8.78,8.81,8.77,8.8,56400.0,8.78,8.81,8.77,8.8,56400.0
2010-09-02 15:20:00,8.81,8.83,8.81,8.81,62900.0,8.81,8.83,8.81,8.81,62900.0
2010-09-02 15:30:00,8.82,8.82,8.81,8.82,42500.0,8.82,8.82,8.81,8.82,42500.0
2010-09-02 15:40:00,8.82,8.87,8.81,8.86,102000.0,8.82,8.87,8.81,8.86,102000.0
2010-09-02 15:50:00,8.86,8.87,8.83,8.85,274800.0,8.86,8.87,8.83,8.85,274800.0
2010-09-03 09:30:00,10.05,10.25,9.95,10.0,1357500.0,10.05,10.25,9.95,10.0,1357500.0
2010-09-03 09:40:00,10.0,10.11,9.91,9.92,741100.0,10.0,10.11,9.91,9.92,741100.0
2010-09-03 09:50:00,9.92,9.98,9.82,9.9,739800.0,9.92,9.98,9.82,9.9,739800.0
2010-09-03 10:00:00,9.9,9.9,9.82,9.88,324600.0,9.9,9.9,9.82,9.88,324600.0
2010-09-03 10:10:00,9.88,9.94,9.85,9.93,259500.0,9.88,9.94,9.85,9.93,259500.0
2010-09-03 10:20:00,9.93,10.0,9.87,9.89,646700.0,9.93,10.0,9.87,9.89,646700.0
2010-09-03 10:30:00,9.89,9.89,9.72,9.79,457500.0,9.89,9.89,9.72,9.79,457500.0
2010-09-03 10:40:00,9.79,9.8,9.62,9.63,469000.0,9.79,9.8,9.62,9.63,469000.0
2010-09-03 10:50:00,9.63,9.72,9.57,9.7,463100.0,9.63,9.72,9.57,9.7,463100.0
2010-09-03 11:00:00,9.7,9.75,9.63,9.75,190400.0,9.7,9.75,9.63,9.75,190400.0
2010-09-03 11:10:00,9.75,9.78,9.72,9.74,117100.0,9.75,9.78,9.72,9.74,117100.0
2010-09-03 11:20:00,9.75,9.75,9.71,9.74,65600.0,9.75,9.75,9.71,9.74,65600.0
2010-09-03 11:30:00,9.73,9.83,9.73,9.8,217700.0,9.73,9.83,9.73,9.8,217700.0
2010-09-03 11:40:00,9.8,9.81,9.75,9.75,92400.0,9.8,9.81,9.75,9.75,92400.0
2010-09-03 11:50:00,9.75,9.75,9.71,9.73,73200.0,9.75,9.75,9.71,9.73,73200.0
2010-09-03 12:00:00,9.73,9.73,9.65,9.67,147800.0,9.73,9.73,9.65,9.67,147800.0
2010-09-03 12:10:00,9.68,9.7,9.67,9.68,45400.0,9.68,9.7,9.67,9.68,45400.0
2010-09-03 12:20:00,9.69,9.69,9.58,9.59,123500.0,9.69,9.69,9.58,9.59,123500.0
2010-09-03 12:30:00,9.59,9.63,9.59,9.59,86400.0,9.59,9.63,9.59,9.59,86400.0
2010-09-03 12:40:00,9.6,9.6,9.49,9.49,168600.0,9.6,9.6,9.49,9.49,168600.0
2010-09-03 12:50:00,9.5,9.57,9.49,9.56,108400.0,9.5,9.57,9.49,9.56,108400.0
2010-09-03 13:00:00,9.56,9.67,9.55,9.65,186400.0,9.56,9.67,9.55,9.65,186400.0
2010-09-03 13:10:00,9.65,9.67,9.64,9.64,91900.0,9.65,9.67,9.64,9.64,91900.0
2010-09-03 13:20:00,9.64,9.66,9.64,9.65,66600.0,9.64,9.66,9.64,9.65,66600.0
2010-09-03 13:30:00,9.65,9.75,9.65,9.73,179500.0,9.65,9.75,9.65,9.73,179500.0
2010-09-03 13:40:00,9.74,9.74,9.68,9.71,129200.0,9.74,9.74,9.68,9.71,129200.0
2010-09-03 13:50:00,9.71,9.73,9.7,9.72,73200.0,9.71,9.73,9.7,9.72,73200.0
2010-09-03 14:00:00,9.73,9.75,9.72,9.75,82800.0,9.73,9.75,9.72,9.75,82800.0
2010-09-03 14:10:00,9.75,9.77,9.65,9.66,276700.0,9.75,9.77,9.65,9.66,276700.0
2010-09-03 14:20:00,9.66,9.66,9.65,9.65,261800.0,9.66,9.66,9.65,9.65,261800.0
2010-09-03 14:30:00,9.65,9.66,9.65,9.65,88300.0,9.65,9.66,9.65,9.65,88300.0
2010-09-03 14:40:00,9.66,9.69,9.64,9.66,177600.0,9.66,9.69,9.64,9.66,177600.0
2010-09-03 14:50:00,9.67,9.68,9.66,9.68,96400.0,9.67,9.68,9.66,9.68,96400.0
2010-09-03 15:00:00,9.67,9.68,9.65,9.65,157800.0,9.67,9.68,9.65,9.65,157800.0
2010-09-03 15:10:00,9.65,9.66,9.56,9.62,550700.0,9.65,9.66,9.56,9.62,550700.0
2010-09-03 15:20:00,9.62,9.62,9.58,9.58,157000.0,9.62,9.62,9.58,9.58,157000.0
2010-09-03 15:30:00,9.58,9.61,9.52,9.52,243500.0,9.58,9.61,9.52,9.52,243500.0
2010-09-03 15:40:00,9.53,9.56,9.52,9.54,234000.0,9.53,9.56,9.52,9.54,234000.0
2010-09-03 15:50:00,9.55,9.55,9.45,9.5,657200.0,9.55,9.55,9.45,9.5,657200.0
2010-09-07 09:30:00,9.45,9.54,9.43,9.45,172700.0,9.45,9.54,9.43,9.45,172700.0
2010-09-07 09:40:00,9.45,9.59,9.44,9.56,114200.0,9.45,9.59,9.44,9.56,114200.0
2010-09-07 09:50:00,9.56,9.6,9.52,9.52,115100.0,9.56,9.6,9.52,9.52,115100.0
2010-09-07 10:00:00,9.52,9.52,9.44,9.47,147600.0,9.52,9.52,9.44,9.47,147600.0
2010-09-07 10:10:00,9.48,9.53,9.48,9.52,38800.0,9.48,9.53,9.48,9.52,38800.0
2010-09-07 10:20:00,9.52,9.52,9.49,9.49,89400.0,9.52,9.52,9.49,9.49,89400.0
2010-09-07 10:30:00,9.49,9.5,9.48,9.5,57300.0,9.49,9.5,9.48,9.5,57300.0
2010-09-07 10:40:00,9.5,9.52,9.5,9.51,90600.0,9.5,9.52,9.5,9.51,90600.0
2010-09-07 10:50:00,9.51,9.51,9.47,9.48,54600.0,9.51,9.51,9.47,9.48,54600.0
2010-09-07 11:00:00,9.48,9.48,9.47,9.47,26000.0,9.48,9.48,9.47,9.47,26000.0
2010-09-07 11:10:00,9.47,9.48,9.46,9.47,29400.0,9.47,9.48,9.46,9.47,29400.0
2010-09-07 11:20:00,9.47,9.47,9.45,9.47,39200.0,9.47,9.47,9.45,9.47,39200.0
2010-09-07 11:30:00,9.47,9.51,9.46,9.47,86400.0,9.47,9.51,9.46,9.47,86400.0
2010-09-07 11:40:00,9.46,9.47,9.45,9.46,28600.0,9.46,9.47,9.45,9.46,28600.0
2010-09-07 11:50:00,9.46,9.46,9.42,9.44,41200.0,9.46,9.46,9.42,9.44,41200.0
2010-09-07 12:00:00,9.43,9.44,9.42,9.44,22600.0,9.43,9.44,9.42,9.44,22600.0
2010-09-07 12:10:00,9.44,9.44,9.43,9.44,29200.0,9.44,9.44,9.43,9.44,29200.0
2010-09-07 12:20:00,9.44,9.45,9.42,9.44,36100.0,9.44,9.45,9.42,9.44,36100.0
2010-09-07 12:30:00,9.44,9.44,9.41,9.42,46100.0,9.44,9.44,9.41,9.42,46100.0
2010-09-07 12:40:00,9.43,9.44,9.42,9.43,38000.0,9.43,9.44,9.42,9.43,38000.0
2010-09-07 12:50:00,9.43,9.43,9.41,9.41,21300.0,9.43,9.43,9.41,9.41,21300.0
2010-09-07 13:00:00,9.41,9.42,9.38,9.38,82000.0,9.41,9.42,9.38,9.38,82000.0
2010-09-07 13:10:00,9.38,9.41,9.37,9.39,58000.0,9.38,9.41,9.37,9.39,58000.0
2010-09-07 13:20:00,9.4,9.4,9.39,9.4,34400.0,9.4,9.4,9.39,9.4,34400.0
2010-09-07 13:30:00,9.39,9.43,9.39,9.43,20700.0,9.39,9.43,9.39,9.43,20700.0
2010-09-07 13:40:00,9.43,9.46,9.43,9.46,31300.0,9.43,9.46,9.43,9.46,31300.0
2010-09-07 13:50:00,9.46,9.49,9.44,9.47,127300.0,9.46,9.49,9.44,9.47,127300.0
2010-09-07 14:00:00,9.48,9.49,9.47,9.48,58800.0,9.48,9.49,9.47,9.48,58800.0
2010-09-07 14:10:00,9.48,9.48,9.47,9.48,37400.0,9.48,9.48,9.47,9.48,37400.0
2010-09-07 14:20:00,9.48,9.49,9.47,9.48,36400.0,9.48,9.49,9.47,9.48,36400.0
2010-09-07 14:30:00,9.47,9.48,9.43,9.43,49300.0,9.47,9.48,9.43,9.43,49300.0
2010-09-07 14:40:00,9.44,9.44,9.4,9.4,37500.0,9.44,9.44,9.4,9.4,37500.0
2010-09-07 14:50:00,9.4,9.4,9.35,9.36,41500.0,9.4,9.4,9.35,9.36,41500.0
2010-09-07 15:00:00,9.35,9.36,9.31,9.32,113800.0,9.35,9.36,9.31,9.32,113800.0
2010-09-07 15:10:00,9.32,9.36,9.32,9.35,95700.0,9.32,9.36,9.32,9.35,95700.0
2010-09-07 15:20:00,9.36,9.37,9.34,9.36,51600.0,9.36,9.37,9.34,9.36,51600.0
2010-09-07 15:30:00,9.36,9.4,9.36,9.36,123400.0,9.36,9.4,9.36,9.36,123400.0
2010-09-07 15:40:00,9.36,9.38,9.35,9.38,209000.0,9.36,9.38,9.35,9.38,209000.0
2010-09-07 15:50:00,9.38,9.38,9.33,9.36,260300.0,9.38,9.38,9.33,9.36,260300.0
2010-09-08 09:30:00,9.35,9.37,9.25,9.36,129000.0,9.35,9.37,9.25,9.36,129000.0
2010-09-08 09:40:00,9.37,9.37,9.35,9.36,64000.0,9.37,9.37,9.35,9.36,64000.0
2010-09-08 09:50:00,9.35,9.35,9.3,9.32,61400.0,9.35,9.35,9.3,9.32,61400.0
2010-09-08 10:00:00,9.33,9.34,9.31,9.32,42400.0,9.33,9.34,9.31,9.32,42400.0
2010-09-08 10:10:00,9.31,9.32,9.27,9.27,80500.0,9.31,9.32,9.27,9.27,80500.0
2010-09-08 10:20:00,9.28,9.28,9.25,9.26,61700.0,9.28,9.28,9.25,9.26,61700.0
2010-09-08 10:30:00,9.26,9.3,9.25,9.3,71900.0,9.26,9.3,9.25,9.3,71900.0
2010-09-08 10:40:00,9.3,9.3,9.29,9.29,24900.0,9.3,9.3,9.29,9.29,24900.0
2010-09-08 10:50:00,9.3,9.3,9.25,9.25,22800.0,9.3,9.3,9.25,9.25,22800.0
2010-09-08 11:00:00,9.25,9.28,9.25,9.27,47300.0,9.25,9.28,9.25,9.27,47300.0
2010-09-08 11:10:00,9.27,9.29,9.27,9.28,20100.0,9.27,9.29,9.27,9.28,20100.0
2010-09-08 11:20:00,9.27,9.28,9.25,9.27,60300.0,9.27,9.28,9.25,9.27,60300.0
2010-09-08 11:30:00,9.27,9.28,9.26,9.26,16200.0,9.27,9.28,9.26,9.26,16200.0
2010-09-08 11:40:00,9.27,9.29,9.27,9.28,28200.0,9.27,9.29,9.27,9.28,28200.0
2010-09-08 11:50:00,9.28,9.29,9.28,9.29,29100.0,9.28,9.29,9.28,9.29,29100.0
2010-09-08 12:00:00,9.29,9.29,9.28,9.29,27500.0,9.29,9.29,9.28,9.29,27500.0
2010-09-08 12:10:00,9.29,9.31,9.28,9.28,57700.0,9.29,9.31,9.28,9.28,57700.0
2010-09-08 12:20:00,9.29,9.33,9.29,9.33,27000.0,9.29,9.33,9.29,9.33,27000.0
2010-09-08 12:30:00,9.33,9.35,9.32,9.34,26300.0,9.33,9.35,9.32,9.34,26300.0
2010-09-08 12:40:00,9.35,9.35,9.34,9.35,9300.0,9.35,9.35,9.34,9.35,9300.0
2010-09-08 12:50:00,9.35,9.35,9.32,9.32,39600.0,9.35,9.35,9.32,9.32,39600.0
2010-09-08 13:00:00,9.32,9.32,9.31,9.31,21800.0,9.32,9.32,9.31,9.31,21800.0
2010-09-08 13:10:00,9.31,9.32,9.29,9.3,56500.0,9.31,9.32,9.29,9.3,56500.0
2010-09-08 13:20:00,9.3,9.31,9.29,9.3,45200.0,9.3,9.31,9.29,9.3,45200.0
2010-09-08 13:30:00,9.3,9.3,9.29,9.29,8400.0,9.3,9.3,9.29,9.29,8400.0
2010-09-08 13:40:00,9.29,9.29,9.25,9.25,42400.0,9.29,9.29,9.25,9.25,42400.0
2010-09-08 13:50:00,9.26,9.26,9.23,9.25,87200.0,9.26,9.26,9.23,9.25,87200.0
2010-09-08 14:00:00,9.25,9.27,9.23,9.27,40200.0,9.25,9.27,9.23,9.27,40200.0
2010-09-08 14:10:00,9.27,9.28,9.24,9.27,32100.0,9.27,9.28,9.24,9.27,32100.0
2010-09-08 14:20:00,9.27,9.29,9.26,9.29,14100.0,9.27,9.29,9.26,9.29,14100.0
2010-09-08 14:30:00,9.29,9.3,9.27,9.27,30900.0,9.29,9.3,9.27,9.27,30900.0
2010-09-08 14:40:00,9.27,9.34,9.27,9.34,50800.0,9.27,9.34,9.27,9.34,50800.0
2010-09-08 14:50:00,9.34,9.34,9.33,9.34,14300.0,9.34,9.34,9.33,9.34,14300.0
2010-09-08 15:00:00,9.33,9.34,9.33,9.33,21800.0,9.33,9.34,9.33,9.33,21800.0
2010-09-08 15:10:00,9.33,9.34,9.32,9.32,24100.0,9.33,9.34,9.32,9.32,24100.0
2010-09-08 15:20:00,9.32,9.33,9.29,9.3,66900.0,9.32,9.33,9.29,9.3,66900.0
2010-09-08 15:30:00,9.31,9.32,9.3,9.3,67600.0,9.31,9.32,9.3,9.3,67600.0
2010-09-08 15:40:00,9.3,9.3,9.25,9.26,86700.0,9.3,9.3,9.25,9.26,86700.0
2010-09-08 15:50:00,9.26,9.27,9.23,9.23,112300.0,9.26,9.27,9.23,9.23,112300.0
2010-09-09 09:30:00,9.36,9.45,9.36,9.41,86100.0,9.36,9.45,9.36,9.41,86100.0
2010-09-09 09:40:00,9.41,9.44,9.38,9.43,83800.0,9.41,9.44,9.38,9.43,83800.0
2010-09-09 09:50:00,9.43,9.5,9.42,9.5,76800.0,9.43,9.5,9.42,9.5,76800.0
2010-09-09 10:00:00,9.5,9.58,9.49,9.58,113500.0,9.5,9.58,9.49,9.58,113500.0
2010-09-09 10:10:00,9.57,9.59,9.48,9.5,113300.0,9.57,9.59,9.48,9.5,113300.0
2010-09-09 10:20:00,9.5,9.53,9.47,9.53,47200.0,9.5,9.53,9.47,9.53,47200.0
2010-09-09 10:30:00,9.52,9.55,9.52,9.55,74400.0,9.52,9.55,9.52,9.55,74400.0
2010-09-09 10:40:00,9.55,9.6,9.54,9.58,58000.0,9.55,9.6,9.54,9.58,58000.0
2010-09-09 10:50:00,9.58,9.6,9.54,9.54,70800.0,9.58,9.6,9.54,9.54,70800.0
2010-09-09 11:00:00,9.54,9.55,9.5,9.52,37800.0,9.54,9.55,9.5,9.52,37800.0
2010-09-09 11:10:00,9.53,9.57,9.53,9.56,23900.0,9.53,9.57,9.53,9.56,23900.0
2010-09-09 11:20:00,9.56,9.61,9.55,9.6,43200.0,9.56,9.61,9.55,9.6,43200.0
2010-09-09 11:30:00,9.6,9.64,9.59,9.64,59000.0,9.6,9.64,9.59,9.64,59000.0
2010-09-09 11:40:00,9.64,9.65,9.59,9.59,56800.0,9.64,9.65,9.59,9.59,56800.0
2010-09-09 11:50:00,9.59,9.6,9.53,9.54,38000.0,9.59,9.6,9.53,9.54,38000.0
2010-09-09 12:00:00,9.54,9.58,9.54,9.56,47500.0,9.54,9.58,9.54,9.56,47500.0
2010-09-09 12:10:00,9.56,9.57,9.45,9.45,101000.0,9.56,9.57,9.45,9.45,101000.0
2010-09-09 12:20:00,9.46,9.5,9.45,9.49,57700.0,9.46,9.5,9.45,9.49,57700.0
2010-09-09 12:30:00,9.5,9.51,9.46,9.47,75200.0,9.5,9.51,9.46,9.47,75200.0
2010-09-09 12:40:00,9.48,9.49,9.47,9.48,19200.0,9.48,9.49,9.47,9.48,19200.0
2010-09-09 12:50:00,9.49,9.49,9.42,9.42,23700.0,9.49,9.49,9.42,9.42,23700.0
2010-09-09 13:00:00,9.42,9.42,9.38,9.38,37800.0,9.42,9.42,9.38,9.38,37800.0
2010-09-09 13:10:00,9.38,9.38,9.35,9.36,28600.0,9.38,9.38,9.35,9.36,28600.0
2010-09-09 13:20:00,9.36,9.37,9.33,9.33,47600.0,9.36,9.37,9.33,9.33,47600.0
2010-09-09 13:30:00,9.33,9.38,9.31,9.37,64600.0,9.33,9.38,9.31,9.37,64600.0
2010-09-09 13:40:00,9.38,9.38,9.34,9.37,44100.0,9.38,9.38,9.34,9.37,44100.0
2010-09-09 13:50:00,9.37,9.37,9.3,9.31,34100.0,9.37,9.37,9.3,9.31,34100.0
2010-09-09 14:00:00,9.31,9.34,9.31,9.32,31500.0,9.31,9.34,9.31,9.32,31500.0
2010-09-09 14:10:00,9.33,9.33,9.3,9.32,64200.0,9.33,9.33,9.3,9.32,64200.0
2010-09-09 14:20:00,9.33,9.35,9.32,9.33,31900.0,9.33,9.35,9.32,9.33,31900.0
2010-09-09 14:30:00,9.32,9.34,9.31,9.32,40900.0,9.32,9.34,9.31,9.32,40900.0
2010-09-09 14:40:00,9.33,9.36,9.33,9.35,30200.0,9.33,9.36,9.33,9.35,30200.0
2010-09-09 14:50:00,9.35,9.36,9.34,9.34,24200.0,9.35,9.36,9.34,9.34,24200.0
2010-09-09 15:00:00,9.35,9.37,9.34,9.36,37100.0,9.35,9.37,9.34,9.36,37100.0
2010-09-09 15:10:00,9.36,9.39,9.36,9.38,46100.0,9.36,9.39,9.36,9.38,46100.0
2010-09-09 15:20:00,9.38,9.39,9.35,9.37,53200.0,9.38,9.39,9.35,9.37,53200.0
2010-09-09 15:30:00,9.37,9.38,9.36,9.36,44400.0,9.37,9.38,9.36,9.36,44400.0
2010-09-09 15:40:00,9.37,9.37,9.36,9.36,35000.0,9.37,9.37,9.36,9.36,35000.0
2010-09-09 15:50:00,9.36,9.37,9.34,9.34,106300.0,9.36,9.37,9.34,9.34,106300.0
2010-09-10 09:30:00,9.35,9.45,9.26,9.33,45300.0,9.35,9.45,9.26,9.33,45300.0
2010-09-10 09:40:00,9.32,9.43,9.3,9.43,59700.0,9.32,9.43,9.3,9.43,59700.0
2010-09-10 09:50:00,9.43,9.51,9.43,9.47,112100.0,9.43,9.51,9.43,9.47,112100.0
2010-09-10 10:00:00,9.47,9.49,9.43,9.49,112300.0,9.47,9.49,9.43,9.49,112300.0
2010-09-10 10:10:00,9.49,9.55,9.49,9.54,32100.0,9.49,9.55,9.49,9.54,32100.0
2010-09-10 10:20:00,9.54,9.55,9.49,9.49,58500.0,9.54,9.55,9.49,9.49,58500.0
2010-09-10 10:30:00,9.49,9.52,9.49,9.52,31000.0,9.49,9.52,9.49,9.52,31000.0
2010-09-10 10:40:00,9.52,9.52,9.49,9.5,41200.0,9.52,9.52,9.49,9.5,41200.0
2010-09-10 10:50:00,9.5,9.52,9.49,9.52,22000.0,9.5,9.52,9.49,9.52,22000.0
2010-09-10 11:00:00,9.51,9.52,9.47,9.51,61300.0,9.51,9.52,9.47,9.51,61300.0
2010-09-10 11:10:00,9.51,9.54,9.51,9.52,26200.0,9.51,9.54,9.51,9.52,26200.0
2010-09-10 11:20:00,9.52,9.54,9.51,9.54,29600.0,9.52,9.54,9.51,9.54,29600.0
2010-09-10 11:30:00,9.54,9.54,9.53,9.53,40300.0,9.54,9.54,9.53,9.53,40300.0
2010-09-10 11:40:00,9.53,9.54,9.52,9.52,14700.0,9.53,9.54,9.52,9.52,14700.0
2010-09-10 11:50:00,9.52,9.53,9.49,9.49,80500.0,9.52,9.53,9.49,9.49,80500.0
2010-09-10 12:00:00,9.5,9.5,9.49,9.49,30300.0,9.5,9.5,9.49,9.49,30300.0
2010-09-10 12:10:00,9.5,9.52,9.5,9.51,13100.0,9.5,9.52,9.5,9.51,13100.0
2010-09-10 12:20:00,9.52,9.55,9.52,9.53,16400.0,9.52,9.55,9.52,9.53,16400.0
2010-09-10 12:30:00,9.53,9.53,9.5,9.5,10900.0,9.53,9.53,9.5,9.5,10900.0
2010-09-10 12:40:00,9.5,9.55,9.5,9.54,22200.0,9.5,9.55,9.5,9.54,22200.0
2010-09-10 12:50:00,9.55,9.55,9.53,9.54,17100.0,9.55,9.55,9.53,9.54,17100.0
2010-09-10 13:00:00,9.54,9.57,9.52,9.56,107300.0,9.54,9.57,9.52,9.56,107300.0
2010-09-10 13:10:00,9.56,9.6,9.56,9.6,55100.0,9.56,9.6,9.56,9.6,55100.0
2010-09-10 13:20:00,9.6,9.61,9.58,9.6,43400.0,9.6,9.61,9.58,9.6,43400.0
2010-09-10 13:30:00,9.6,9.64,9.59,9.64,24800.0,9.6,9.64,9.59,9.64,24800.0
2010-09-10 13:40:00,9.64,9.64,9.62,9.62,41200.0,9.64,9.64,9.62,9.62,41200.0
2010-09-10 13:50:00,9.62,9.63,9.62,9.62,8100.0,9.62,9.63,9.62,9.62,8100.0
2010-09-10 14:00:00,9.63,9.65,9.62,9.63,45000.0,9.63,9.65,9.62,9.63,45000.0
2010-09-10 14:10:00,9.64,9.64,9.61,9.61,30400.0,9.64,9.64,9.61,9.61,30400.0
2010-09-10 14:20:00,9.62,9.64,9.61,9.64,19100.0,9.62,9.64,9.61,9.64,19100.0
2010-09-10 14:30:00,9.63,9.64,9.63,9.64,19400.0,9.63,9.64,9.63,9.64,19400.0
2010-09-10 14:40:00,9.63,9.65,9.63,9.64,36900.0,9.63,9.65,9.63,9.64,36900.0
2010-09-10 14:50:00,9.63,9.65,9.62,9.64,48800.0,9.63,9.65,9.62,9.64,48800.0
2010-09-10 15:00:00,9.64,9.66,9.64,9.66,59900.0,9.64,9.66,9.64,9.66,59900.0
2010-09-10 15:10:00,9.66,9.66,9.65,9.66,33400.0,9.66,9.66,9.65,9.66,33400.0
2010-09-10 15:20:00,9.65,9.67,9.64,9.67,62000.0,9.65,9.67,9.64,9.67,62000.0
2010-09-10 15:30:00,9.66,9.68,9.64,9.64,83600.0,9.66,9.68,9.64,9.64,83600.0
2010-09-10 15:40:00,9.64,9.64,9.59,9.59,126000.0,9.64,9.64,9.59,9.59,126000.0
2010-09-10 15:50:00,9.59,9.6,9.56,9.58,179900.0,9.59,9.6,9.56,9.58,179900.0
2010-09-13 09:30:00,9.67,9.68,9.61,9.63,143600.0,9.67,9.68,9.61,9.63,143600.0
2010-09-13 09:40:00,9.64,9.64,9.55,9.57,64300.0,9.64,9.64,9.55,9.57,64300.0
2010-09-13 09:50:00,9.57,9.59,9.55,9.59,15400.0,9.57,9.59,9.55,9.59,15400.0
2010-09-13 10:00:00,9.59,9.6,9.58,9.59,44000.0,9.59,9.6,9.58,9.59,44000.0
2010-09-13 10:10:00,9.59,9.6,9.56,9.57,28400.0,9.59,9.6,9.56,9.57,28400.0
2010-09-13 10:20:00,9.58,9.58,9.55,9.56,27000.0,9.58,9.58,9.55,9.56,27000.0
2010-09-13 10:30:00,9.56,9.57,9.55,9.55,92400.0,9.56,9.57,9.55,9.55,92400.0
2010-09-13 10:40:00,9.55,9.59,9.54,9.59,39500.0,9.55,9.59,9.54,9.59,39500.0
2010-09-13 10:50:00,9.58,9.61,9.58,9.6,13500.0,9.58,9.61,9.58,9.6,13500.0
2010-09-13 11:00:00,9.6,9.61,9.6,9.61,26100.0,9.6,9.61,9.6,9.61,26100.0
2010-09-13 11:10:00,9.6,9.61,9.59,9.59,58300.0,9.6,9.61,9.59,9.59,58300.0
2010-09-13 11:20:00,9.59,9.6,9.59,9.59,24700.0,9.59,9.6,9.59,9.59,24700.0
2010-09-13 11:30:00,9.59,9.6,9.56,9.58,44600.0,9.59,9.6,9.56,9.58,44600.0
2010-09-13 11:40:00,9.57,9.57,9.56,9.56,34000.0,9.57,9.57,9.56,9.56,34000.0
2010-09-13 11:50:00,9.56,9.61,9.56,9.6,26100.0,9.56,9.61,9.56,9.6,26100.0
2010-09-13 12:00:00,9.6,9.6,9.57,9.57,42600.0,9.6,9.6,9.57,9.57,42600.0
2010-09-13 12:10:00,9.57,9.58,9.55,9.55,16000.0,9.57,9.58,9.55,9.55,16000.0
2010-09-13 12:20:00,9.55,9.56,9.45,9.5,120400.0,9.55,9.56,9.45,9.5,120400.0
2010-09-13 12:30:00,9.5,9.5,9.49,9.49,8100.0,9.5,9.5,9.49,9.49,8100.0
2010-09-13 12:40:00,9.49,9.5,9.48,9.48,15800.0,9.49,9.5,9.48,9.48,15800.0
2010-09-13 12:50:00,9.48,9.5,9.48,9.5,20000.0,9.48,9.5,9.48,9.5,20000.0
2010-09-13 13:00:00,9.5,9.5,9.49,9.49,10600.0,9.5,9.5,9.49,9.49,10600.0
2010-09-13 13:10:00,9.49,9.5,9.49,9.5,12100.0,9.49,9.5,9.49,9.5,12100.0
2010-09-13 13:20:00,9.5,9.5,9.49,9.49,30700.0,9.5,9.5,9.49,9.49,30700.0
2010-09-13 13:30:00,9.5,9.5,9.48,9.48,18200.0,9.5,9.5,9.48,9.48,18200.0
2010-09-13 13:40:00,9.48,9.49,9.46,9.46,28900.0,9.48,9.49,9.46,9.46,28900.0
2010-09-13 13:50:00,9.47,9.47,9.46,9.46,11600.0,9.47,9.47,9.46,9.46,11600.0
2010-09-13 14:00:00,9.47,9.47,9.45,9.45,36200.0,9.47,9.47,9.45,9.45,36200.0
2010-09-13 14:10:00,9.46,9.5,9.45,9.5,44600.0,9.46,9.5,9.45,9.5,44600.0
2010-09-13 14:20:00,9.49,9.55,9.49,9.55,56100.0,9.49,9.55,9.49,9.55,56100.0
2010-09-13 14:30:00,9.55,9.57,9.55,9.56,42400.0,9.55,9.57,9.55,9.56,42400.0
2010-09-13 14:40:00,9.55,9.59,9.54,9.57,63500.0,9.55,9.59,9.54,9.57,63500.0
2010-09-13 14:50:00,9.57,9.6,9.57,9.6,28400.0,9.57,9.6,9.57,9.6,28400.0
2010-09-13 15:00:00,9.6,9.6,9.57,9.57,46800.0,9.6,9.6,9.57,9.57,46800.0
2010-09-13 15:10:00,9.57,9.57,9.55,9.56,63600.0,9.57,9.57,9.55,9.56,63600.0
2010-09-13 15:20:00,9.57,9.57,9.56,9.57,31900.0,9.57,9.57,9.56,9.57,31900.0
2010-09-13 15:30:00,9.57,9.59,9.56,9.59,47800.0,9.57,9.59,9.56,9.59,47800.0
2010-09-13 15:40:00,9.59,9.6,9.57,9.59,156600.0,9.59,9.6,9.57,9.59,156600.0
2010-09-13 15:50:00,9.59,9.61,9.56,9.57,226400.0,9.59,9.61,9.56,9.57,226400.0
2010-09-14 09:30:00,9.52,9.6,9.45,9.53,42800.0,9.52,9.6,9.45,9.53,42800.0
2010-09-14 09:40:00,9.52,9.52,9.44,9.44,33400.0,9.52,9.52,9.44,9.44,33400.0
2010-09-14 09:50:00,9.45,9.49,9.43,9.43,49800.0,9.45,9.49,9.43,9.43,49800.0
2010-09-14 10:00:00,9.43,9.45,9.42,9.42,47000.0,9.43,9.45,9.42,9.42,47000.0
2010-09-14 10:10:00,9.43,9.44,9.42,9.42,41300.0,9.43,9.44,9.42,9.42,41300.0
2010-09-14 10:20:00,9.42,9.43,9.38,9.39,88900.0,9.42,9.43,9.38,9.39,88900.0
2010-09-14 10:30:00,9.39,9.47,9.39,9.47,47100.0,9.39,9.47,9.39,9.47,47100.0
2010-09-14 10:40:00,9.47,9.52,9.46,9.52,35400.0,9.47,9.52,9.46,9.52,35400.0
2010-09-14 10:50:00,9.51,9.52,9.5,9.5,17900.0,9.51,9.52,9.5,9.5,17900.0
2010-09-14 11:00:00,9.51,9.55,9.51,9.55,25000.0,9.51,9.55,9.51,9.55,25000.0
2010-09-14 11:10:00,9.55,9.55,9.53,9.55,13800.0,9.55,9.55,9.53,9.55,13800.0
2010-09-14 11:20:00,9.54,9.55,9.5,9.51,21100.0,9.54,9.55,9.5,9.51,21100.0
2010-09-14 11:30:00,9.52,9.54,9.52,9.53,22800.0,9.52,9.54,9.52,9.53,22800.0
2010-09-14 11:40:00,9.54,9.55,9.53,9.54,23900.0,9.54,9.55,9.53,9.54,23900.0
2010-09-14 11:50:00,9.55,9.58,9.54,9.56,33700.0,9.55,9.58,9.54,9.56,33700.0
2010-09-14 12:00:00,9.57,9.59,9.56,9.57,36200.0,9.57,9.59,9.56,9.57,36200.0
2010-09-14 12:10:00,9.56,9.57,9.56,9.56,6000.0,9.56,9.57,9.56,9.56,6000.0
2010-09-14 12:20:00,9.56,9.59,9.56,9.58,9100.0,9.56,9.59,9.56,9.58,9100.0
2010-09-14 12:30:00,9.59,9.59,9.57,9.58,11000.0,9.59,9.59,9.57,9.58,11000.0
2010-09-14 12:40:00,9.58,9.58,9.55,9.55,10600.0,9.58,9.58,9.55,9.55,10600.0
2010-09-14 12:50:00,9.56,9.58,9.55,9.58,21700.0,9.56,9.58,9.55,9.58,21700.0
2010-09-14 13:00:00,9.57,9.58,9.57,9.57,7800.0,9.57,9.58,9.57,9.57,7800.0
2010-09-14 13:10:00,9.57,9.57,9.55,9.55,10400.0,9.57,9.57,9.55,9.55,10400.0
2010-09-14 13:20:00,9.55,9.56,9.55,9.56,9100.0,9.55,9.56,9.55,9.56,9100.0
2010-09-14 13:30:00,9.55,9.56,9.54,9.54,31000.0,9.55,9.56,9.54,9.54,31000.0
2010-09-14 13:40:00,9.54,9.54,9.52,9.52,12900.0,9.54,9.54,9.52,9.52,12900.0
2010-09-14 13:50:00,9.52,9.54,9.52,9.54,27400.0,9.52,9.54,9.52,9.54,27400.0
2010-09-14 14:00:00,9.54,9.55,9.53,9.54,7700.0,9.54,9.55,9.53,9.54,7700.0
2010-09-14 14:10:00,9.55,9.55,9.54,9.54,4400.0,9.55,9.55,9.54,9.54,4400.0
2010-09-14 14:20:00,9.54,9.55,9.53,9.53,18100.0,9.54,9.55,9.53,9.53,18100.0
2010-09-14 14:30:00,9.54,9.57,9.53,9.57,24700.0,9.54,9.57,9.53,9.57,24700.0
2010-09-14 14:40:00,9.57,9.59,9.57,9.58,22500.0,9.57,9.59,9.57,9.58,22500.0
2010-09-14 14:50:00,9.58,9.58,9.57,9.58,9100.0,9.58,9.58,9.57,9.58,9100.0
2010-09-14 15:00:00,9.57,9.58,9.57,9.58,6800.0,9.57,9.58,9.57,9.58,6800.0
2010-09-14 15:10:00,9.58,9.58,9.57,9.58,10100.0,9.58,9.58,9.57,9.58,10100.0
2010-09-14 15:20:00,9.58,9.59,9.56,9.57,39800.0,9.58,9.59,9.56,9.57,39800.0
2010-09-14 15:30:00,9.56,9.59,9.56,9.57,35500.0,9.56,9.59,9.56,9.57,35500.0
2010-09-14 15:40:00,9.57,9.57,9.53,9.55,50900.0,9.57,9.57,9.53,9.55,50900.0
2010-09-14 15:50:00,9.55,9.55,9.52,9.53,69600.0,9.55,9.55,9.52,9.53,69600.0
2010-09-15 09:30:00,9.62,9.7,9.62,9.68,76300.0,9.62,9.7,9.62,9.68,76300.0
2010-09-15 09:40:00,9.67,9.73,9.64,9.73,44300.0,9.67,9.73,9.64,9.73,44300.0
2010-09-15 09:50:00,9.73,9.78,9.72,9.77,61800.0,9.73,9.78,9.72,9.77,61800.0
2010-09-15 10:00:00,9.78,9.8,9.75,9.76,70000.0,9.78,9.8,9.75,9.76,70000.0
2010-09-15 10:10:00,9.77,9.8,9.75,9.79,56300.0,9.77,9.8,9.75,9.79,56300.0
2010-09-15 10:20:00,9.79,9.8,9.75,9.75,84300.0,9.79,9.8,9.75,9.75,84300.0
2010-09-15 10:30:00,9.75,9.76,9.72,9.74,106200.0,9.75,9.76,9.72,9.74,106200.0
2010-09-15 10:40:00,9.74,9.8,9.73,9.79,40500.0,9.74,9.8,9.73,9.79,40500.0
2010-09-15 10:50:00,9.8,9.84,9.79,9.83,63000.0,9.8,9.84,9.79,9.83,63000.0
2010-09-15 11:00:00,9.84,9.84,9.8,9.81,43400.0,9.84,9.84,9.8,9.81,43400.0
2010-09-15 11:10:00,9.81,9.84,9.81,9.84,37200.0,9.81,9.84,9.81,9.84,37200.0
2010-09-15 11:20:00,9.84,9.84,9.8,9.84,69000.0,9.84,9.84,9.8,9.84,69000.0
2010-09-15 11:30:00,9.84,9.85,9.83,9.85,34900.0,9.84,9.85,9.83,9.85,34900.0
2010-09-15 11:40:00,9.85,9.85,9.83,9.84,39300.0,9.85,9.85,9.83,9.84,39300.0
2010-09-15 11:50:00,9.83,9.85,9.83,9.85,34500.0,9.83,9.85,9.83,9.85,34500.0
2010-09-15 12:00:00,9.85,9.85,9.84,9.84,24900.0,9.85,9.85,9.84,9.84,24900.0
2010-09-15 12:10:00,9.85,9.86,9.84,9.86,30800.0,9.85,9.86,9.84,9.86,30800.0
2010-09-15 12:20:00,9.86,9.86,9.85,9.85,12400.0,9.86,9.86,9.85,9.85,12400.0
2010-09-15 12:30:00,9.86,9.86,9.85,9.85,12200.0,9.86,9.86,9.85,9.85,12200.0
2010-09-15 12:40:00,9.86,9.86,9.85,9.86,22800.0,9.86,9.86,9.85,9.86,22800.0
2010-09-15 12:50:00,9.86,9.87,9.85,9.85,65500.0,9.86,9.87,9.85,9.85,65500.0
2010-09-15 13:00:00,9.86,9.86,9.85,9.86,46700.0,9.86,9.86,9.85,9.86,46700.0
2010-09-15 13:10:00,9.86,9.9,9.86,9.89,61600.0,9.86,9.9,9.86,9.89,61600.0
2010-09-15 13:20:00,9.89,9.89,9.85,9.86,44700.0,9.89,9.89,9.85,9.86,44700.0
2010-09-15 13:30:00,9.86,9.86,9.82,9.83,44000.0,9.86,9.86,9.82,9.83,44000.0
2010-09-15 13:40:00,9.82,9.87,9.82,9.87,48100.0,9.82,9.87,9.82,9.87,48100.0
2010-09-15 13:50:00,9.87,9.9,9.87,9.9,15100.0,9.87,9.9,9.87,9.9,15100.0
2010-09-15 14:00:00,9.9,9.9,9.87,9.87,39200.0,9.9,9.9,9.87,9.87,39200.0
2010-09-15 14:10:00,9.87,9.9,9.86,9.88,80000.0,9.87,9.9,9.86,9.88,80000.0
2010-09-15 14:20:00,9.89,9.89,9.84,9.84,38100.0,9.89,9.89,9.84,9.84,38100.0
2010-09-15 14:30:00,9.85,9.87,9.84,9.85,50400.0,9.85,9.87,9.84,9.85,50400.0
2010-09-15 14:40:00,9.86,9.86,9.84,9.85,48300.0,9.86,9.86,9.84,9.85,48300.0
2010-09-15 14:50:00,9.85,9.91,9.85,9.9,79900.0,9.85,9.91,9.85,9.9,79900.0
2010-09-15 15:00:00,9.9,9.91,9.89,9.9,30100.0,9.9,9.91,9.89,9.9,30100.0
2010-09-15 15:10:00,9.9,9.92,9.89,9.92,48300.0,9.9,9.92,9.89,9.92,48300.0
2010-09-15 15:20:00,9.91,9.94,9.88,9.93,106400.0,9.91,9.94,9.88,9.93,106400.0
2010-09-15 15:30:00,9.93,9.94,9.92,9.92,52800.0,9.93,9.94,9.92,9.92,52800.0
2010-09-15 15:40:00,9.93,9.93,9.88,9.9,86500.0,9.93,9.93,9.88,9.9,86500.0
2010-09-15 15:50:00,9.91,9.91,9.86,9.87,170500.0,9.91,9.91,9.86,9.87,170500.0
2010-09-16 09:30:00,9.85,9.92,9.78,9.79,71500.0,9.85,9.92,9.78,9.79,71500.0
2010-09-16 09:40:00,9.8,9.82,9.71,9.81,84300.0,9.8,9.82,9.71,9.81,84300.0
2010-09-16 09:50:00,9.82,9.87,9.77,9.79,33900.0,9.82,9.87,9.77,9.79,33900.0
2010-09-16 10:00:00,9.78,9.84,9.67,9.71,111000.0,9.78,9.84,9.67,9.71,111000.0
2010-09-16 10:10:00,9.7,9.75,9.68,9.71,56800.0,9.7,9.75,9.68,9.71,56800.0
2010-09-16 10:20:00,9.72,9.76,9.71,9.72,38600.0,9.72,9.76,9.71,9.72,38600.0
2010-09-16 10:30:00,9.72,9.76,9.71,9.72,50500.0,9.72,9.76,9.71,9.72,50500.0
2010-09-16 10:40:00,9.72,9.74,9.71,9.74,16500.0,9.72,9.74,9.71,9.74,16500.0
2010-09-16 10:50:00,9.73,9.73,9.7,9.71,26000.0,9.73,9.73,9.7,9.71,26000.0
2010-09-16 11:00:00,9.7,9.73,9.69,9.72,41300.0,9.7,9.73,9.69,9.72,41300.0
2010-09-16 11:10:00,9.71,9.72,9.7,9.71,17500.0,9.71,9.72,9.7,9.71,17500.0
2010-09-16 11:20:00,9.7,9.72,9.66,9.66,48700.0,9.7,9.72,9.66,9.66,48700.0
2010-09-16 11:30:00,9.67,9.67,9.65,9.66,32900.0,9.67,9.67,9.65,9.66,32900.0
2010-09-16 11:40:00,9.66,9.68,9.65,9.66,21100.0,9.66,9.68,9.65,9.66,21100.0
2010-09-16 11:50:00,9.65,9.67,9.64,9.64,34200.0,9.65,9.67,9.64,9.64,34200.0
2010-09-16 12:00:00,9.64,9.65,9.61,9.63,58000.0,9.64,9.65,9.61,9.63,58000.0
2010-09-16 12:10:00,9.63,9.63,9.6,9.61,28000.0,9.63,9.63,9.6,9.61,28000.0
2010-09-16 12:20:00,9.6,9.66,9.6,9.65,47600.0,9.6,9.66,9.6,9.65,47600.0
2010-09-16 12:30:00,9.65,9.66,9.65,9.66,9700.0,9.65,9.66,9.65,9.66,9700.0
2010-09-16 12:40:00,9.65,9.67,9.65,9.67,24800.0,9.65,9.67,9.65,9.67,24800.0
2010-09-16 12:50:00,9.66,9.68,9.66,9.67,40000.0,9.66,9.68,9.66,9.67,40000.0
2010-09-16 13:00:00,9.68,9.72,9.66,9.71,65200.0,9.68,9.72,9.66,9.71,65200.0
2010-09-16 13:10:00,9.71,9.72,9.66,9.66,31800.0,9.71,9.72,9.66,9.66,31800.0
2010-09-16 13:20:00,9.66,9.67,9.66,9.66,8000.0,9.66,9.67,9.66,9.66,8000.0
2010-09-16 13:30:00,9.66,9.67,9.66,9.67,19600.0,9.66,9.67,9.66,9.67,19600.0
2010-09-16 13:40:00,9.66,9.72,9.66,9.71,56200.0,9.66,9.72,9.66,9.71,56200.0
2010-09-16 13:50:00,9.72,9.72,9.71,9.71,20200.0,9.72,9.72,9.71,9.71,20200.0
2010-09-16 14:00:00,9.71,9.71,9.66,9.66,25600.0,9.71,9.71,9.66,9.66,25600.0
2010-09-16 14:10:00,9.67,9.7,9.67,9.68,32500.0,9.67,9.7,9.67,9.68,32500.0
2010-09-16 14:20:00,9.68,9.73,9.68,9.73,18000.0,9.68,9.73,9.68,9.73,18000.0
2010-09-16 14:30:00,9.72,9.74,9.72,9.74,14300.0,9.72,9.74,9.72,9.74,14300.0
2010-09-16 14:40:00,9.74,9.77,9.74,9.77,27900.0,9.74,9.77,9.74,9.77,27900.0
2010-09-16 14:50:00,9.77,9.77,9.76,9.77,9900.0,9.77,9.77,9.76,9.77,9900.0
2010-09-16 15:00:00,9.76,9.77,9.76,9.76,32700.0,9.76,9.77,9.76,9.76,32700.0
2010-09-16 15:10:00,9.76,9.81,9.76,9.81,42700.0,9.76,9.81,9.76,9.81,42700.0
2010-09-16 15:20:00,9.81,9.81,9.76,9.77,29800.0,9.81,9.81,9.76,9.77,29800.0
2010-09-16 15:30:00,9.76,9.79,9.76,9.77,29100.0,9.76,9.79,9.76,9.77,29100.0
2010-09-16 15:40:00,9.77,9.77,9.75,9.75,44400.0,9.77,9.77,9.75,9.75,44400.0
2010-09-16 15:50:00,9.76,9.76,9.75,9.76,72500.0,9.76,9.76,9.75,9.76,72500.0
2010-09-17 09:30:00,9.83,9.83,9.76,9.77,124800.0,9.83,9.83,9.76,9.77,124800.0
2010-09-17 09:40:00,9.76,9.76,9.69,9.71,23900.0,9.76,9.76,9.69,9.71,23900.0
2010-09-17 09:50:00,9.7,9.7,9.62,9.65,39600.0,9.7,9.7,9.62,9.65,39600.0
2010-09-17 10:00:00,9.65,9.7,9.63,9.7,44900.0,9.65,9.7,9.63,9.7,44900.0
2010-09-17 10:10:00,9.69,9.71,9.69,9.71,12700.0,9.69,9.71,9.69,9.71,12700.0
2010-09-17 10:20:00,9.71,9.72,9.7,9.71,41000.0,9.71,9.72,9.7,9.71,41000.0
2010-09-17 10:30:00,9.71,9.72,9.68,9.71,15200.0,9.71,9.72,9.68,9.71,15200.0
2010-09-17 10:40:00,9.71,9.75,9.71,9.73,13300.0,9.71,9.75,9.71,9.73,13300.0
2010-09-17 10:50:00,9.74,9.75,9.72,9.75,13300.0,9.74,9.75,9.72,9.75,13300.0
2010-09-17 11:00:00,9.75,9.8,9.75,9.8,16600.0,9.75,9.8,9.75,9.8,16600.0
2010-09-17 11:10:00,9.8,9.8,9.77,9.77,16200.0,9.8,9.8,9.77,9.77,16200.0
2010-09-17 11:20:00,9.78,9.78,9.69,9.7,23000.0,9.78,9.78,9.69,9.7,23000.0
2010-09-17 11:30:00,9.7,9.72,9.68,9.7,18800.0,9.7,9.72,9.68,9.7,18800.0
2010-09-17 11:40:00,9.7,9.7,9.66,9.66,14800.0,9.7,9.7,9.66,9.66,14800.0
2010-09-17 11:50:00,9.67,9.67,9.66,9.66,7900.0,9.67,9.67,9.66,9.66,7900.0
2010-09-17 12:00:00,9.67,9.73,9.67,9.72,42200.0,9.67,9.73,9.67,9.72,42200.0
2010-09-17 12:10:00,9.72,9.74,9.71,9.74,11600.0,9.72,9.74,9.71,9.74,11600.0
2010-09-17 12:20:00,9.73,9.73,9.72,9.73,6500.0,9.73,9.73,9.72,9.73,6500.0
2010-09-17 12:30:00,9.73,9.74,9.71,9.73,18400.0,9.73,9.74,9.71,9.73,18400.0
2010-09-17 12:40:00,9.73,9.73,9.72,9.72,8400.0,9.73,9.73,9.72,9.72,8400.0
2010-09-17 12:50:00,9.72,9.74,9.71,9.74,41000.0,9.72,9.74,9.71,9.74,41000.0
2010-09-17 13:00:00,9.74,9.77,9.74,9.77,17500.0,9.74,9.77,9.74,9.77,17500.0
2010-09-17 13:10:00,9.77,9.78,9.74,9.74,20800.0,9.77,9.78,9.74,9.74,20800.0
2010-09-17 13:20:00,9.74,9.79,9.74,9.77,27700.0,9.74,9.79,9.74,9.77,27700.0
2010-09-17 13:30:00,9.77,9.78,9.77,9.77,9300.0,9.77,9.78,9.77,9.77,9300.0
2010-09-17 13:40:00,9.77,9.78,9.76,9.76,4400.0,9.77,9.78,9.76,9.76,4400.0
2010-09-17 13:50:00,9.76,9.78,9.76,9.78,19800.0,9.76,9.78,9.76,9.78,19800.0
2010-09-17 14:00:00,9.78,9.78,9.77,9.78,4000.0,9.78,9.78,9.77,9.78,4000.0
2010-09-17 14:10:00,9.78,9.78,9.77,9.78,4900.0,9.78,9.78,9.77,9.78,4900.0
2010-09-17 14:20:00,9.77,9.78,9.77,9.77,7800.0,9.77,9.78,9.77,9.77,7800.0
2010-09-17 14:30:00,9.77,9.8,9.77,9.8,35200.0,9.77,9.8,9.77,9.8,35200.0
2010-09-17 14:40:00,9.8,9.84,9.79,9.84,55200.0,9.8,9.84,9.79,9.84,55200.0
2010-09-17 14:50:00,9.83,9.85,9.83,9.84,20800.0,9.83,9.85,9.83,9.84,20800.0
2010-09-17 15:00:00,9.84,9.85,9.82,9.82,54500.0,9.84,9.85,9.82,9.82,54500.0
2010-09-17 15:10:00,9.82,9.83,9.78,9.78,52400.0,9.82,9.83,9.78,9.78,52400.0
2010-09-17 15:20:00,9.78,9.79,9.74,9.74,26900.0,9.78,9.79,9.74,9.74,26900.0
2010-09-17 15:30:00,9.75,9.77,9.74,9.74,56600.0,9.75,9.77,9.74,9.74,56600.0
2010-09-17 15:40:00,9.75,9.79,9.74,9.77,69800.0,9.75,9.79,9.74,9.77,69800.0
2010-09-17 15:50:00,9.78,9.84,9.77,9.82,353100.0,9.78,9.84,9.77,9.82,353100.0
2010-09-20 09:30:00,9.8,9.8,9.72,9.74,32600.0,9.8,9.8,9.72,9.74,32600.0
2010-09-20 09:40:00,9.72,9.76,9.7,9.7,37700.0,9.72,9.76,9.7,9.7,37700.0
2010-09-20 09:50:00,9.7,9.75,9.7,9.73,28300.0,9.7,9.75,9.7,9.73,28300.0
2010-09-20 10:00:00,9.73,9.85,9.7,9.85,63500.0,9.73,9.85,9.7,9.85,63500.0
2010-09-20 10:10:00,9.85,9.86,9.82,9.83,44100.0,9.85,9.86,9.82,9.83,44100.0
2010-09-20 10:20:00,9.83,9.83,9.79,9.79,33500.0,9.83,9.83,9.79,9.79,33500.0
2010-09-20 10:30:00,9.79,9.83,9.79,9.79,44200.0,9.79,9.83,9.79,9.79,44200.0
2010-09-20 10:40:00,9.79,9.8,9.78,9.78,15600.0,9.79,9.8,9.78,9.78,15600.0
2010-09-20 10:50:00,9.78,9.83,9.78,9.82,30900.0,9.78,9.83,9.78,9.82,30900.0
2010-09-20 11:00:00,9.82,9.83,9.81,9.81,25300.0,9.82,9.83,9.81,9.81,25300.0
2010-09-20 11:10:00,9.81,9.82,9.76,9.77,35000.0,9.81,9.82,9.76,9.77,35000.0
2010-09-20 11:20:00,9.76,9.79,9.76,9.78,18700.0,9.76,9.79,9.76,9.78,18700.0
2010-09-20 11:30:00,9.77,9.8,9.77,9.79,14200.0,9.77,9.8,9.77,9.79,14200.0
2010-09-20 11:40:00,9.79,9.79,9.74,9.75,34700.0,9.79,9.79,9.74,9.75,34700.0
2010-09-20 11:50:00,9.75,9.75,9.74,9.74,17300.0,9.75,9.75,9.74,9.74,17300.0
2010-09-20 12:00:00,9.75,9.75,9.74,9.74,13100.0,9.75,9.75,9.74,9.74,13100.0
2010-09-20 12:10:00,9.74,9.75,9.74,9.74,3400.0,9.74,9.75,9.74,9.74,3400.0
2010-09-20 12:20:00,9.75,9.75,9.74,9.74,11400.0,9.75,9.75,9.74,9.74,11400.0
2010-09-20 12:30:00,9.74,9.78,9.74,9.78,36100.0,9.74,9.78,9.74,9.78,36100.0
2010-09-20 12:40:00,9.78,9.82,9.78,9.8,35300.0,9.78,9.82,9.78,9.8,35300.0
2010-09-20 12:50:00,9.8,9.85,9.79,9.83,41200.0,9.8,9.85,9.79,9.83,41200.0
2010-09-20 13:00:00,9.82,9.82,9.8,9.81,11700.0,9.82,9.82,9.8,9.81,11700.0
2010-09-20 13:10:00,9.81,9.81,9.76,9.78,27300.0,9.81,9.81,9.76,9.78,27300.0
2010-09-20 13:20:00,9.78,9.8,9.77,9.8,23800.0,9.78,9.8,9.77,9.8,23800.0
2010-09-20 13:30:00,9.81,9.83,9.8,9.82,126100.0,9.81,9.83,9.8,9.82,126100.0
2010-09-20 13:40:00,9.83,9.83,9.81,9.81,16900.0,9.83,9.83,9.81,9.81,16900.0
2010-09-20 13:50:00,9.81,9.84,9.8,9.84,28200.0,9.81,9.84,9.8,9.84,28200.0
2010-09-20 14:00:00,9.83,9.84,9.83,9.84,39100.0,9.83,9.84,9.83,9.84,39100.0
2010-09-20 14:10:00,9.84,9.86,9.84,9.86,14500.0,9.84,9.86,9.84,9.86,14500.0
2010-09-20 14:20:00,9.86,9.92,9.86,9.9,73900.0,9.86,9.92,9.86,9.9,73900.0
2010-09-20 14:30:00,9.9,9.92,9.89,9.92,32300.0,9.9,9.92,9.89,9.92,32300.0
2010-09-20 14:40:00,9.91,9.92,9.88,9.89,28800.0,9.91,9.92,9.88,9.89,28800.0
2010-09-20 14:50:00,9.89,9.92,9.88,9.88,54000.0,9.89,9.92,9.88,9.88,54000.0
2010-09-20 15:00:00,9.89,9.91,9.86,9.86,59600.0,9.89,9.91,9.86,9.86,59600.0
2010-09-20 15:10:00,9.86,9.9,9.86,9.9,31400.0,9.86,9.9,9.86,9.9,31400.0
2010-09-20 15:20:00,9.9,9.9,9.88,9.88,32300.0,9.9,9.9,9.88,9.88,32300.0
2010-09-20 15:30:00,9.89,9.9,9.87,9.89,31000.0,9.89,9.9,9.87,9.89,31000.0
2010-09-20 15:40:00,9.9,9.97,9.89,9.94,118200.0,9.9,9.97,9.89,9.94,118200.0
2010-09-20 15:50:00,9.94,9.97,9.92,9.93,112500.0,9.94,9.97,9.92,9.93,112500.0
2010-09-21 09:30:00,10.0,10.06,9.97,10.06,120100.0,10.0,10.06,9.97,10.06,120100.0
2010-09-21 09:40:00,10.06,10.12,10.02,10.07,88700.0,10.06,10.12,10.02,10.07,88700.0
2010-09-21 09:50:00,10.06,10.06,9.95,10.02,116400.0,10.06,10.06,9.95,10.02,116400.0
2010-09-21 10:00:00,10.02,10.02,10.0,10.0,22400.0,10.02,10.02,10.0,10.0,22400.0
2010-09-21 10:10:00,10.0,10.03,9.98,10.03,49900.0,10.0,10.03,9.98,10.03,49900.0
2010-09-21 10:20:00,10.03,10.08,10.03,10.07,33600.0,10.03,10.08,10.03,10.07,33600.0
2010-09-21 10:30:00,10.08,10.13,10.08,10.11,44600.0,10.08,10.13,10.08,10.11,44600.0
2010-09-21 10:40:00,10.11,10.13,10.09,10.13,73400.0,10.11,10.13,10.09,10.13,73400.0
2010-09-21 10:50:00,10.13,10.15,10.12,10.13,12000.0,10.13,10.15,10.12,10.13,12000.0
2010-09-21 11:00:00,10.12,10.14,10.12,10.13,18100.0,10.12,10.14,10.12,10.13,18100.0
2010-09-21 11:10:00,10.14,10.15,10.1,10.11,22800.0,10.14,10.15,10.1,10.11,22800.0
2010-09-21 11:20:00,10.11,10.12,10.01,10.01,47700.0,10.11,10.12,10.01,10.01,47700.0
2010-09-21 11:30:00,10.01,10.03,10.01,10.01,18300.0,10.01,10.03,10.01,10.01,18300.0
2010-09-21 11:40:00,10.01,10.02,10.01,10.01,8400.0,10.01,10.02,10.01,10.01,8400.0
2010-09-21 11:50:00,10.01,10.02,9.98,10.0,35800.0,10.01,10.02,9.98,10.0,35800.0
2010-09-21 12:00:00,10.0,10.04,10.0,10.03,21000.0,10.0,10.04,10.0,10.03,21000.0
2010-09-21 12:10:00,10.03,10.03,10.02,10.02,4400.0,10.03,10.03,10.02,10.02,4400.0
2010-09-21 12:20:00,10.03,10.03,10.01,10.01,10600.0,10.03,10.03,10.01,10.01,10600.0
2010-09-21 12:30:00,10.01,10.02,9.97,9.98,54400.0,10.01,10.02,9.97,9.98,54400.0
2010-09-21 12:40:00,9.98,9.99,9.98,9.99,2200.0,9.98,9.99,9.98,9.99,2200.0
2010-09-21 12:50:00,9.98,10.01,9.98,10.01,15900.0,9.98,10.01,9.98,10.01,15900.0
2010-09-21 13:00:00,10.01,10.01,9.98,9.98,17400.0,10.01,10.01,9.98,9.98,17400.0
2010-09-21 13:10:00,9.98,9.99,9.98,9.99,3900.0,9.98,9.99,9.98,9.99,3900.0
2010-09-21 13:20:00,9.99,9.99,9.98,9.98,2700.0,9.99,9.99,9.98,9.98,2700.0
2010-09-21 13:30:00,9.98,9.99,9.95,9.96,18400.0,9.98,9.99,9.95,9.96,18400.0
2010-09-21 13:40:00,9.96,9.97,9.96,9.97,7200.0,9.96,9.97,9.96,9.97,7200.0
2010-09-21 13:50:00,9.96,9.97,9.95,9.96,31100.0,9.96,9.97,9.95,9.96,31100.0
2010-09-21 14:00:00,9.96,9.96,9.95,9.95,9700.0,9.96,9.96,9.95,9.95,9700.0
2010-09-21 14:10:00,9.96,10.01,9.91,9.96,42000.0,9.96,10.01,9.91,9.96,42000.0
2010-09-21 14:20:00,9.98,10.0,9.96,10.0,22900.0,9.98,10.0,9.96,10.0,22900.0
2010-09-21 14:30:00,10.0,10.05,9.99,10.05,58100.0,10.0,10.05,9.99,10.05,58100.0
2010-09-21 14:40:00,10.05,10.06,10.01,10.04,30500.0,10.05,10.06,10.01,10.04,30500.0
2010-09-21 14:50:00,10.05,10.05,10.0,10.02,54900.0,10.05,10.05,10.0,10.02,54900.0
2010-09-21 15:00:00,10.02,10.05,10.0,10.04,96200.0,10.02,10.05,10.0,10.04,96200.0
2010-09-21 15:10:00,10.04,10.04,10.0,10.02,32700.0,10.04,10.04,10.0,10.02,32700.0
2010-09-21 15:20:00,10.02,10.02,9.97,9.98,68300.0,10.02,10.02,9.97,9.98,68300.0
2010-09-21 15:30:00,9.98,9.99,9.94,9.97,91600.0,9.98,9.99,9.94,9.97,91600.0
2010-09-21 15:40:00,9.96,9.96,9.93,9.95,55200.0,9.96,9.96,9.93,9.95,55200.0
2010-09-21 15:50:00,9.95,10.01,9.94,9.99,129800.0,9.95,10.01,9.94,9.99,129800.0
2010-09-22 09:30:00,9.94,10.06,9.9,10.03,34800.0,9.94,10.06,9.9,10.03,34800.0
2010-09-22 09:40:00,10.03,10.09,10.03,10.09,54000.0,10.03,10.09,10.03,10.09,54000.0
2010-09-22 09:50:00,10.08,10.09,10.0,10.02,39000.0,10.08,10.09,10.0,10.02,39000.0
2010-09-22 10:00:00,10.01,10.01,9.94,10.0,52200.0,10.01,10.01,9.94,10.0,52200.0
2010-09-22 10:10:00,10.0,10.05,9.99,10.04,34200.0,10.0,10.05,9.99,10.04,34200.0
2010-09-22 10:20:00,10.05,10.05,9.99,10.0,38700.0,10.05,10.05,9.99,10.0,38700.0
2010-09-22 10:30:00,9.99,10.0,9.95,9.96,37300.0,9.99,10.0,9.95,9.96,37300.0
2010-09-22 10:40:00,9.96,10.01,9.95,10.0,33500.0,9.96,10.01,9.95,10.0,33500.0
2010-09-22 10:50:00,10.0,10.02,9.97,10.01,44900.0,10.0,10.02,9.97,10.01,44900.0
2010-09-22 11:00:00,10.0,10.02,9.94,9.96,15700.0,10.0,10.02,9.94,9.96,15700.0
2010-09-22 11:10:00,9.96,9.96,9.94,9.96,16000.0,9.96,9.96,9.94,9.96,16000.0
2010-09-22 11:20:00,9.95,9.95,9.9,9.9,36300.0,9.95,9.95,9.9,9.9,36300.0
2010-09-22 11:30:00,9.9,9.92,9.88,9.92,35200.0,9.9,9.92,9.88,9.92,35200.0
2010-09-22 11:40:00,9.92,9.92,9.9,9.9,11900.0,9.92,9.92,9.9,9.9,11900.0
2010-09-22 11:50:00,9.89,9.91,9.88,9.9,19900.0,9.89,9.91,9.88,9.9,19900.0
2010-09-22 12:00:00,9.91,9.92,9.86,9.87,15200.0,9.91,9.92,9.86,9.87,15200.0
2010-09-22 12:10:00,9.87,9.9,9.86,9.86,34900.0,9.87,9.9,9.86,9.86,34900.0
2010-09-22 12:20:00,9.86,9.87,9.82,9.83,85700.0,9.86,9.87,9.82,9.83,85700.0
2010-09-22 12:30:00,9.83,9.85,9.82,9.82,43800.0,9.83,9.85,9.82,9.82,43800.0
2010-09-22 12:40:00,9.82,9.84,9.81,9.81,38700.0,9.82,9.84,9.81,9.81,38700.0
2010-09-22 12:50:00,9.82,9.82,9.81,9.82,6200.0,9.82,9.82,9.81,9.82,6200.0
2010-09-22 13:00:00,9.82,9.83,9.79,9.79,34500.0,9.82,9.83,9.79,9.79,34500.0
2010-09-22 13:10:00,9.79,9.8,9.78,9.78,18100.0,9.79,9.8,9.78,9.78,18100.0
2010-09-22 13:20:00,9.8,9.85,9.8,9.85,38700.0,9.8,9.85,9.8,9.85,38700.0
2010-09-22 13:30:00,9.84,9.88,9.84,9.88,13000.0,9.84,9.88,9.84,9.88,13000.0
2010-09-22 13:40:00,9.88,9.92,9.88,9.92,24700.0,9.88,9.92,9.88,9.92,24700.0
2010-09-22 13:50:00,9.92,9.96,9.91,9.95,27600.0,9.92,9.96,9.91,9.95,27600.0
2010-09-22 14:00:00,9.94,9.95,9.92,9.95,36100.0,9.94,9.95,9.92,9.95,36100.0
2010-09-22 14:10:00,9.95,9.98,9.94,9.95,41000.0,9.95,9.98,9.94,9.95,41000.0
2010-09-22 14:20:00,9.95,9.98,9.94,9.97,29600.0,9.95,9.98,9.94,9.97,29600.0
2010-09-22 14:30:00,9.97,10.03,9.96,10.0,62900.0,9.97,10.03,9.96,10.0,62900.0
2010-09-22 14:40:00,10.0,10.02,10.0,10.0,15100.0,10.0,10.02,10.0,10.0,15100.0
2010-09-22 14:50:00,10.0,10.01,9.99,10.0,37600.0,10.0,10.01,9.99,10.0,37600.0
2010-09-22 15:00:00,10.0,10.01,9.97,9.98,24500.0,10.0,10.01,9.97,9.98,24500.0
2010-09-22 15:10:00,9.97,9.98,9.95,9.95,40700.0,9.97,9.98,9.95,9.95,40700.0
2010-09-22 15:20:00,9.95,9.95,9.93,9.94,35100.0,9.95,9.95,9.93,9.94,35100.0
2010-09-22 15:30:00,9.94,9.98,9.93,9.96,50300.0,9.94,9.98,9.93,9.96,50300.0
2010-09-22 15:40:00,9.96,9.96,9.92,9.93,27000.0,9.96,9.96,9.92,9.93,27000.0
2010-09-22 15:50:00,9.93,9.95,9.91,9.94,88100.0,9.93,9.95,9.91,9.94,88100.0
2010-09-23 09:30:00,9.87,9.92,9.8,9.91,36000.0,9.87,9.92,9.8,9.91,36000.0
2010-09-23 09:40:00,9.91,9.99,9.91,9.98,31800.0,9.91,9.99,9.91,9.98,31800.0
2010-09-23 09:50:00,9.99,10.02,9.99,10.02,62600.0,9.99,10.02,9.99,10.02,62600.0
2010-09-23 10:00:00,10.02,10.09,10.02,10.09,69800.0,10.02,10.09,10.02,10.09,69800.0
2010-09-23 10:10:00,10.09,10.11,10.08,10.11,157000.0,10.09,10.11,10.08,10.11,157000.0
2010-09-23 10:20:00,10.1,10.18,10.1,10.14,120100.0,10.1,10.18,10.1,10.14,120100.0
2010-09-23 10:30:00,10.14,10.24,10.14,10.14,253100.0,10.14,10.24,10.14,10.14,253100.0
2010-09-23 10:40:00,10.14,10.17,10.12,10.13,52300.0,10.14,10.17,10.12,10.13,52300.0
2010-09-23 10:50:00,10.13,10.13,10.05,10.05,42200.0,10.13,10.13,10.05,10.05,42200.0
2010-09-23 11:00:00,10.05,10.05,10.01,10.05,50400.0,10.05,10.05,10.01,10.05,50400.0
2010-09-23 11:10:00,10.05,10.05,10.04,10.04,11100.0,10.05,10.05,10.04,10.04,11100.0
2010-09-23 11:20:00,10.05,10.09,10.03,10.05,55000.0,10.05,10.09,10.03,10.05,55000.0
2010-09-23 11:30:00,10.05,10.13,10.04,10.12,44300.0,10.05,10.13,10.04,10.12,44300.0
2010-09-23 11:40:00,10.13,10.13,10.06,10.07,17100.0,10.13,10.13,10.06,10.07,17100.0
2010-09-23 11:50:00,10.06,10.07,10.03,10.06,44000.0,10.06,10.07,10.03,10.06,44000.0
2010-09-23 12:00:00,10.06,10.06,10.02,10.02,13900.0,10.06,10.06,10.02,10.02,13900.0
2010-09-23 12:10:00,10.02,10.02,10.0,10.01,14200.0,10.02,10.02,10.0,10.01,14200.0
2010-09-23 12:20:00,10.0,10.01,9.97,9.99,27200.0,10.0,10.01,9.97,9.99,27200.0
2010-09-23 12:30:00,9.99,10.0,9.98,9.99,24000.0,9.99,10.0,9.98,9.99,24000.0
2010-09-23 12:40:00,9.99,10.0,9.94,9.95,27500.0,9.99,10.0,9.94,9.95,27500.0
2010-09-23 12:50:00,9.95,9.98,9.94,9.97,21000.0,9.95,9.98,9.94,9.97,21000.0
2010-09-23 13:00:00,9.97,9.97,9.96,9.97,15300.0,9.97,9.97,9.96,9.97,15300.0
2010-09-23 13:10:00,9.96,9.97,9.93,9.93,20500.0,9.96,9.97,9.93,9.93,20500.0
2010-09-23 13:20:00,9.93,9.94,9.92,9.94,22100.0,9.93,9.94,9.92,9.94,22100.0
2010-09-23 13:30:00,9.94,9.95,9.94,9.94,11200.0,9.94,9.95,9.94,9.94,11200.0
2010-09-23 13:40:00,9.94,9.95,9.85,9.86,49000.0,9.94,9.95,9.85,9.86,49000.0
2010-09-23 13:50:00,9.86,9.87,9.85,9.87,62200.0,9.86,9.87,9.85,9.87,62200.0
2010-09-23 14:00:00,9.86,9.9,9.85,9.9,48200.0,9.86,9.9,9.85,9.9,48200.0
2010-09-23 14:10:00,9.9,9.91,9.89,9.91,15600.0,9.9,9.91,9.89,9.91,15600.0
2010-09-23 14:20:00,9.9,9.91,9.89,9.89,18500.0,9.9,9.91,9.89,9.89,18500.0
2010-09-23 14:30:00,9.89,9.91,9.88,9.88,23700.0,9.89,9.91,9.88,9.88,23700.0
2010-09-23 14:40:00,9.88,9.89,9.84,9.85,39300.0,9.88,9.89,9.84,9.85,39300.0
2010-09-23 14:50:00,9.84,9.84,9.8,9.81,39500.0,9.84,9.84,9.8,9.81,39500.0
2010-09-23 15:00:00,9.81,9.82,9.8,9.81,24600.0,9.81,9.82,9.8,9.81,24600.0
2010-09-23 15:10:00,9.8,9.83,9.8,9.83,56400.0,9.8,9.83,9.8,9.83,56400.0
2010-09-23 15:20:00,9.83,9.84,9.78,9.79,58200.0,9.83,9.84,9.78,9.79,58200.0
2010-09-23 15:30:00,9.79,9.79,9.75,9.76,35100.0,9.79,9.79,9.75,9.76,35100.0
2010-09-23 15:40:00,9.76,9.77,9.75,9.77,45800.0,9.76,9.77,9.75,9.77,45800.0
2010-09-23 15:50:00,9.76,9.77,9.73,9.74,108100.0,9.76,9.77,9.73,9.74,108100.0
2010-09-24 09:30:00,9.88,9.97,9.88,9.95,47700.0,9.88,9.97,9.88,9.95,47700.0
2010-09-24 09:40:00,9.96,10.02,9.96,9.99,62500.0,9.96,10.02,9.96,9.99,62500.0
2010-09-24 09:50:00,9.98,9.98,9.92,9.92,28600.0,9.98,9.98,9.92,9.92,28600.0
2010-09-24 10:00:00,9.92,9.95,9.9,9.94,27500.0,9.92,9.95,9.9,9.94,27500.0
2010-09-24 10:10:00,9.94,9.94,9.9,9.91,18800.0,9.94,9.94,9.9,9.91,18800.0
2010-09-24 10:20:00,9.9,9.9,9.88,9.88,21400.0,9.9,9.9,9.88,9.88,21400.0
2010-09-24 10:30:00,9.89,9.93,9.88,9.92,23100.0,9.89,9.93,9.88,9.92,23100.0
2010-09-24 10:40:00,9.92,9.95,9.9,9.95,47000.0,9.92,9.95,9.9,9.95,47000.0
2010-09-24 10:50:00,9.94,9.95,9.93,9.94,29400.0,9.94,9.95,9.93,9.94,29400.0
2010-09-24 11:00:00,9.94,9.97,9.92,9.97,28200.0,9.94,9.97,9.92,9.97,28200.0
2010-09-24 11:10:00,9.98,9.99,9.97,9.97,13200.0,9.98,9.99,9.97,9.97,13200.0
2010-09-24 11:20:00,9.98,9.99,9.97,9.97,15300.0,9.98,9.99,9.97,9.97,15300.0
2010-09-24 11:30:00,9.98,9.98,9.97,9.97,18500.0,9.98,9.98,9.97,9.97,18500.0
2010-09-24 11:40:00,9.98,9.98,9.93,9.95,33800.0,9.98,9.98,9.93,9.95,33800.0
2010-09-24 11:50:00,9.94,9.95,9.94,9.95,6100.0,9.94,9.95,9.94,9.95,6100.0
2010-09-24 12:00:00,9.94,9.96,9.93,9.95,17000.0,9.94,9.96,9.93,9.95,17000.0
2010-09-24 12:10:00,9.96,9.96,9.93,9.93,9500.0,9.96,9.96,9.93,9.93,9500.0
2010-09-24 12:20:00,9.93,9.93,9.92,9.93,15400.0,9.93,9.93,9.92,9.93,15400.0
2010-09-24 12:30:00,9.93,9.96,9.93,9.96,17700.0,9.93,9.96,9.93,9.96,17700.0
2010-09-24 12:40:00,9.96,9.97,9.95,9.97,11000.0,9.96,9.97,9.95,9.97,11000.0
2010-09-24 12:50:00,9.97,9.97,9.96,9.96,6800.0,9.97,9.97,9.96,9.96,6800.0
2010-09-24 13:00:00,9.96,9.97,9.95,9.95,17200.0,9.96,9.97,9.95,9.95,17200.0
2010-09-24 13:10:00,9.95,9.97,9.95,9.96,11200.0,9.95,9.97,9.95,9.96,11200.0
2010-09-24 13:20:00,9.96,9.98,9.96,9.98,16300.0,9.96,9.98,9.96,9.98,16300.0
2010-09-24 13:30:00,9.97,10.0,9.97,9.99,29300.0,9.97,10.0,9.97,9.99,29300.0
2010-09-24 13:40:00,9.98,9.98,9.95,9.95,31300.0,9.98,9.98,9.95,9.95,31300.0
2010-09-24 13:50:00,9.95,9.95,9.93,9.93,9800.0,9.95,9.95,9.93,9.93,9800.0
2010-09-24 14:00:00,9.94,9.94,9.93,9.93,5300.0,9.94,9.94,9.93,9.93,5300.0
2010-09-24 14:10:00,9.93,9.94,9.9,9.9,45100.0,9.93,9.94,9.9,9.9,45100.0
2010-09-24 14:20:00,9.9,9.92,9.9,9.92,40100.0,9.9,9.92,9.9,9.92,40100.0
2010-09-24 14:30:00,9.93,9.94,9.92,9.93,16900.0,9.93,9.94,9.92,9.93,16900.0
2010-09-24 14:40:00,9.94,9.97,9.93,9.96,20700.0,9.94,9.97,9.93,9.96,20700.0
2010-09-24 14:50:00,9.97,9.97,9.96,9.97,9200.0,9.97,9.97,9.96,9.97,9200.0
2010-09-24 15:00:00,9.97,9.99,9.96,9.98,36200.0,9.97,9.99,9.96,9.98,36200.0
2010-09-24 15:10:00,9.98,10.0,9.98,9.98,25000.0,9.98,10.0,9.98,9.98,25000.0
2010-09-24 15:20:00,9.98,10.0,9.96,9.97,39200.0,9.98,10.0,9.96,9.97,39200.0
2010-09-24 15:30:00,9.98,10.0,9.97,9.99,25000.0,9.98,10.0,9.97,9.99,25000.0
2010-09-24 15:40:00,9.99,10.0,9.98,10.0,57900.0,9.99,10.0,9.98,10.0,57900.0
2010-09-24 15:50:00,9.99,10.0,9.98,10.0,106400.0,9.99,10.0,9.98,10.0,106400.0
2010-09-27 09:30:00,9.98,10.04,9.96,10.01,31500.0,9.98,10.04,9.96,10.01,31500.0
2010-09-27 09:40:00,10.0,10.03,9.99,9.99,38500.0,10.0,10.03,9.99,9.99,38500.0
2010-09-27 09:50:00,9.99,10.02,9.99,9.99,24900.0,9.99,10.02,9.99,9.99,24900.0
2010-09-27 10:00:00,9.99,10.02,9.99,10.02,17000.0,9.99,10.02,9.99,10.02,17000.0
2010-09-27 10:10:00,10.02,10.02,9.99,10.01,24900.0,10.02,10.02,9.99,10.01,24900.0
2010-09-27 10:20:00,10.01,10.01,9.99,10.0,42900.0,10.01,10.01,9.99,10.0,42900.0
2010-09-27 10:30:00,10.0,10.0,9.95,9.96,44100.0,10.0,10.0,9.95,9.96,44100.0
2010-09-27 10:40:00,9.97,9.99,9.97,9.98,29300.0,9.97,9.99,9.97,9.98,29300.0
2010-09-27 10:50:00,9.98,9.99,9.98,9.98,10800.0,9.98,9.99,9.98,9.98,10800.0
2010-09-27 11:00:00,9.98,9.98,9.95,9.95,30100.0,9.98,9.98,9.95,9.95,30100.0
2010-09-27 11:10:00,9.95,9.97,9.91,9.94,26400.0,9.95,9.97,9.91,9.94,26400.0
2010-09-27 11:20:00,9.95,9.99,9.94,9.99,27600.0,9.95,9.99,9.94,9.99,27600.0
2010-09-27 11:30:00,9.98,9.99,9.94,9.94,16600.0,9.98,9.99,9.94,9.94,16600.0
2010-09-27 11:40:00,9.94,9.94,9.92,9.92,6700.0,9.94,9.94,9.92,9.92,6700.0
2010-09-27 11:50:00,9.92,9.93,9.92,9.93,30800.0,9.92,9.93,9.92,9.93,30800.0
2010-09-27 12:00:00,9.92,9.94,9.92,9.93,26100.0,9.92,9.94,9.92,9.93,26100.0
2010-09-27 12:10:00,9.94,9.94,9.9,9.9,17600.0,9.94,9.94,9.9,9.9,17600.0
2010-09-27 12:20:00,9.9,9.9,9.88,9.88,18200.0,9.9,9.9,9.88,9.88,18200.0
2010-09-27 12:30:00,9.88,9.88,9.86,9.86,15500.0,9.88,9.88,9.86,9.86,15500.0
2010-09-27 12:40:00,9.86,9.87,9.86,9.86,23400.0,9.86,9.87,9.86,9.86,23400.0
2010-09-27 12:50:00,9.87,9.87,9.86,9.86,9300.0,9.87,9.87,9.86,9.86,9300.0
2010-09-27 13:00:00,9.86,9.86,9.84,9.85,28200.0,9.86,9.86,9.84,9.85,28200.0
2010-09-27 13:10:00,9.86,9.87,9.85,9.87,12800.0,9.86,9.87,9.85,9.87,12800.0
2010-09-27 13:20:00,9.87,9.87,9.86,9.86,12200.0,9.87,9.87,9.86,9.86,12200.0
2010-09-27 13:30:00,9.87,9.87,9.86,9.86,10000.0,9.87,9.87,9.86,9.86,10000.0
2010-09-27 13:40:00,9.86,9.91,9.86,9.9,15400.0,9.86,9.91,9.86,9.9,15400.0
2010-09-27 13:50:00,9.9,9.91,9.9,9.9,7700.0,9.9,9.91,9.9,9.9,7700.0
2010-09-27 14:00:00,9.9,9.91,9.9,9.9,11700.0,9.9,9.91,9.9,9.9,11700.0
2010-09-27 14:10:00,9.9,9.91,9.86,9.86,41600.0,9.9,9.91,9.86,9.86,41600.0
2010-09-27 14:20:00,9.87,9.92,9.87,9.91,30500.0,9.87,9.92,9.87,9.91,30500.0
2010-09-27 14:30:00,9.92,9.92,9.91,9.91,9700.0,9.92,9.92,9.91,9.91,9700.0
2010-09-27 14:40:00,9.91,9.92,9.91,9.91,12000.0,9.91,9.92,9.91,9.91,12000.0
2010-09-27 14:50:00,9.92,9.92,9.91,9.91,18800.0,9.92,9.92,9.91,9.91,18800.0
2010-09-27 15:00:00,9.91,9.91,9.9,9.91,17600.0,9.91,9.91,9.9,9.91,17600.0
2010-09-27 15:10:00,9.91,9.91,9.9,9.9,20100.0,9.91,9.91,9.9,9.9,20100.0
2010-09-27 15:20:00,9.91,9.91,9.9,9.9,20500.0,9.91,9.91,9.9,9.9,20500.0
2010-09-27 15:30:00,9.91,9.94,9.9,9.92,110100.0,9.91,9.94,9.9,9.92,110100.0
2010-09-27 15:40:00,9.93,9.93,9.9,9.9,47700.0,9.93,9.93,9.9,9.9,47700.0
2010-09-27 15:50:00,9.91,9.91,9.89,9.9,113300.0,9.91,9.91,9.89,9.9,113300.0
2010-09-28 09:30:00,10.05,10.14,9.93,9.93,78900.0,10.05,10.14,9.93,9.93,78900.0
2010-09-28 09:40:00,9.92,9.97,9.9,9.95,79200.0,9.92,9.97,9.9,9.95,79200.0
2010-09-28 09:50:00,9.95,9.99,9.91,9.96,21700.0,9.95,9.99,9.91,9.96,21700.0
2010-09-28 10:00:00,9.96,9.96,9.87,9.87,35300.0,9.96,9.96,9.87,9.87,35300.0
2010-09-28 10:10:00,9.88,10.0,9.88,10.0,48900.0,9.88,10.0,9.88,10.0,48900.0
2010-09-28 10:20:00,10.01,10.09,10.0,10.02,41100.0,10.01,10.09,10.0,10.02,41100.0
2010-09-28 10:30:00,10.02,10.07,10.01,10.01,48500.0,10.02,10.07,10.01,10.01,48500.0
2010-09-28 10:40:00,10.01,10.02,9.98,10.0,82500.0,10.01,10.02,9.98,10.0,82500.0
2010-09-28 10:50:00,10.0,10.02,9.99,10.02,41200.0,10.0,10.02,9.99,10.02,41200.0
2010-09-28 11:00:00,10.03,10.04,9.96,9.96,51200.0,10.03,10.04,9.96,9.96,51200.0
2010-09-28 11:10:00,9.97,10.01,9.95,10.0,15200.0,9.97,10.01,9.95,10.0,15200.0
2010-09-28 11:20:00,10.0,10.07,9.99,10.07,32800.0,10.0,10.07,9.99,10.07,32800.0
2010-09-28 11:30:00,10.07,10.11,10.06,10.1,28500.0,10.07,10.11,10.06,10.1,28500.0
2010-09-28 11:40:00,10.1,10.11,10.05,10.06,14400.0,10.1,10.11,10.05,10.06,14400.0
2010-09-28 11:50:00,10.05,10.06,10.03,10.06,14400.0,10.05,10.06,10.03,10.06,14400.0
2010-09-28 12:00:00,10.05,10.05,10.02,10.03,17200.0,10.05,10.05,10.02,10.03,17200.0
2010-09-28 12:10:00,10.03,10.09,10.03,10.09,14800.0,10.03,10.09,10.03,10.09,14800.0
2010-09-28 12:20:00,10.09,10.11,10.07,10.08,26600.0,10.09,10.11,10.07,10.08,26600.0
2010-09-28 12:30:00,10.08,10.1,10.06,10.09,17100.0,10.08,10.1,10.06,10.09,17100.0
2010-09-28 12:40:00,10.08,10.11,10.08,10.08,9900.0,10.08,10.11,10.08,10.08,9900.0
2010-09-28 12:50:00,10.09,10.1,10.08,10.1,8600.0,10.09,10.1,10.08,10.1,8600.0
2010-09-28 13:00:00,10.09,10.11,10.06,10.08,25000.0,10.09,10.11,10.06,10.08,25000.0
2010-09-28 13:10:00,10.09,10.11,10.08,10.1,17800.0,10.09,10.11,10.08,10.1,17800.0
2010-09-28 13:20:00,10.11,10.12,10.09,10.1,19600.0,10.11,10.12,10.09,10.1,19600.0
2010-09-28 13:30:00,10.1,10.13,10.1,10.11,18100.0,10.1,10.13,10.1,10.11,18100.0
2010-09-28 13:40:00,10.11,10.12,10.1,10.11,13700.0,10.11,10.12,10.1,10.11,13700.0
2010-09-28 13:50:00,10.11,10.15,10.11,10.15,22600.0,10.11,10.15,10.11,10.15,22600.0
2010-09-28 14:00:00,10.14,10.14,10.12,10.13,16000.0,10.14,10.14,10.12,10.13,16000.0
2010-09-28 14:10:00,10.13,10.14,10.12,10.13,25600.0,10.13,10.14,10.12,10.13,25600.0
2010-09-28 14:20:00,10.13,10.14,10.08,10.08,25100.0,10.13,10.14,10.08,10.08,25100.0
2010-09-28 14:30:00,10.08,10.11,10.06,10.09,28800.0,10.08,10.11,10.06,10.09,28800.0
2010-09-28 14:40:00,10.1,10.11,10.02,10.04,31500.0,10.1,10.11,10.02,10.04,31500.0
2010-09-28 14:50:00,10.05,10.05,10.01,10.05,23200.0,10.05,10.05,10.01,10.05,23200.0
2010-09-28 15:00:00,10.04,10.05,10.02,10.05,20900.0,10.04,10.05,10.02,10.05,20900.0
2010-09-28 15:10:00,10.06,10.09,10.04,10.09,29200.0,10.06,10.09,10.04,10.09,29200.0
2010-09-28 15:20:00,10.09,10.09,10.06,10.07,23800.0,10.09,10.09,10.06,10.07,23800.0
2010-09-28 15:30:00,10.06,10.13,10.06,10.13,51300.0,10.06,10.13,10.06,10.13,51300.0
2010-09-28 15:40:00,10.13,10.16,10.12,10.13,89800.0,10.13,10.16,10.12,10.13,89800.0
2010-09-28 15:50:00,10.13,10.15,10.09,10.1,145000.0,10.13,10.15,10.09,10.1,145000.0
2010-09-29 09:30:00,10.03,10.18,10.03,10.06,30000.0,10.03,10.18,10.03,10.06,30000.0
2010-09-29 09:40:00,10.06,10.13,10.06,10.11,19900.0,10.06,10.13,10.06,10.11,19900.0
2010-09-29 09:50:00,10.1,10.12,10.06,10.1,28200.0,10.1,10.12,10.06,10.1,28200.0
2010-09-29 10:00:00,10.09,10.19,10.09,10.19,32600.0,10.09,10.19,10.09,10.19,32600.0
2010-09-29 10:10:00,10.19,10.19,10.1,10.1,13500.0,10.19,10.19,10.1,10.1,13500.0
2010-09-29 10:20:00,10.09,10.1,10.04,10.06,16600.0,10.09,10.1,10.04,10.06,16600.0
2010-09-29 10:30:00,10.07,10.1,10.05,10.05,11300.0,10.07,10.1,10.05,10.05,11300.0
2010-09-29 10:40:00,10.06,10.07,10.0,10.03,23900.0,10.06,10.07,10.0,10.03,23900.0
2010-09-29 10:50:00,10.02,10.02,10.0,10.02,16500.0,10.02,10.02,10.0,10.02,16500.0
2010-09-29 11:00:00,10.02,10.08,10.02,10.07,14700.0,10.02,10.08,10.02,10.07,14700.0
2010-09-29 11:10:00,10.07,10.08,10.05,10.06,9900.0,10.07,10.08,10.05,10.06,9900.0
2010-09-29 11:20:00,10.05,10.09,10.05,10.09,8500.0,10.05,10.09,10.05,10.09,8500.0
2010-09-29 11:30:00,10.08,10.13,10.08,10.11,14000.0,10.08,10.13,10.08,10.11,14000.0
2010-09-29 11:40:00,10.11,10.11,10.08,10.08,9700.0,10.11,10.11,10.08,10.08,9700.0
2010-09-29 11:50:00,10.09,10.12,10.08,10.1,5200.0,10.09,10.12,10.08,10.1,5200.0
2010-09-29 12:00:00,10.1,10.11,10.08,10.11,14300.0,10.1,10.11,10.08,10.11,14300.0
2010-09-29 12:10:00,10.11,10.11,10.09,10.1,9300.0,10.11,10.11,10.09,10.1,9300.0
2010-09-29 12:20:00,10.09,10.13,10.09,10.13,13000.0,10.09,10.13,10.09,10.13,13000.0
2010-09-29 12:30:00,10.13,10.13,10.11,10.11,31000.0,10.13,10.13,10.11,10.11,31000.0
2010-09-29 12:40:00,10.12,10.12,10.1,10.12,13600.0,10.12,10.12,10.1,10.12,13600.0
2010-09-29 12:50:00,10.11,10.14,10.11,10.13,11600.0,10.11,10.14,10.11,10.13,11600.0
2010-09-29 13:00:00,10.13,10.14,10.13,10.13,5600.0,10.13,10.14,10.13,10.13,5600.0
2010-09-29 13:10:00,10.13,10.13,10.12,10.12,3000.0,10.13,10.13,10.12,10.12,3000.0
2010-09-29 13:20:00,10.12,10.13,10.1,10.1,13700.0,10.12,10.13,10.1,10.1,13700.0
2010-09-29 13:30:00,10.1,10.1,10.07,10.08,13700.0,10.1,10.1,10.07,10.08,13700.0
2010-09-29 13:40:00,10.07,10.08,10.06,10.06,10900.0,10.07,10.08,10.06,10.06,10900.0
2010-09-29 13:50:00,10.06,10.09,10.06,10.07,14500.0,10.06,10.09,10.06,10.07,14500.0
2010-09-29 14:00:00,10.08,10.1,10.08,10.1,21400.0,10.08,10.1,10.08,10.1,21400.0
2010-09-29 14:10:00,10.09,10.14,10.09,10.13,19600.0,10.09,10.14,10.09,10.13,19600.0
2010-09-29 14:20:00,10.12,10.13,10.11,10.12,20900.0,10.12,10.13,10.11,10.12,20900.0
2010-09-29 14:30:00,10.11,10.18,10.11,10.17,84900.0,10.11,10.18,10.11,10.17,84900.0
2010-09-29 14:40:00,10.18,10.23,10.18,10.22,65300.0,10.18,10.23,10.18,10.22,65300.0
2010-09-29 14:50:00,10.22,10.23,10.21,10.23,32200.0,10.22,10.23,10.21,10.23,32200.0
2010-09-29 15:00:00,10.22,10.23,10.14,10.15,26700.0,10.22,10.23,10.14,10.15,26700.0
2010-09-29 15:10:00,10.14,10.14,10.11,10.12,42800.0,10.14,10.14,10.11,10.12,42800.0
2010-09-29 15:20:00,10.12,10.13,10.12,10.13,28400.0,10.12,10.13,10.12,10.13,28400.0
2010-09-29 15:30:00,10.12,10.13,10.09,10.11,37800.0,10.12,10.13,10.09,10.11,37800.0
2010-09-29 15:40:00,10.1,10.11,10.07,10.11,35500.0,10.1,10.11,10.07,10.11,35500.0
2010-09-29 15:50:00,10.1,10.1,10.07,10.08,131800.0,10.1,10.1,10.07,10.08,131800.0
2010-09-30 09:30:00,10.2,10.27,10.2,10.24,56800.0,10.2,10.27,10.2,10.24,56800.0
2010-09-30 09:40:00,10.24,10.29,10.18,10.28,95700.0,10.24,10.29,10.18,10.28,95700.0
2010-09-30 09:50:00,10.28,10.28,10.22,10.22,37400.0,10.28,10.28,10.22,10.22,37400.0
2010-09-30 10:00:00,10.22,10.22,10.13,10.15,31300.0,10.22,10.22,10.13,10.15,31300.0
2010-09-30 10:10:00,10.14,10.14,10.1,10.12,53400.0,10.14,10.14,10.1,10.12,53400.0
2010-09-30 10:20:00,10.12,10.13,10.08,10.08,40100.0,10.12,10.13,10.08,10.08,40100.0
2010-09-30 10:30:00,10.09,10.17,10.09,10.14,19700.0,10.09,10.17,10.09,10.14,19700.0
2010-09-30 10:40:00,10.14,10.18,10.12,10.13,18200.0,10.14,10.18,10.12,10.13,18200.0
2010-09-30 10:50:00,10.13,10.15,10.08,10.08,24000.0,10.13,10.15,10.08,10.08,24000.0
2010-09-30 11:00:00,10.07,10.07,10.02,10.02,54800.0,10.07,10.07,10.02,10.02,54800.0
2010-09-30 11:10:00,10.02,10.04,10.02,10.03,31100.0,10.02,10.04,10.02,10.03,31100.0
2010-09-30 11:20:00,10.04,10.05,9.98,10.03,57100.0,10.04,10.05,9.98,10.03,57100.0
2010-09-30 11:30:00,10.03,10.03,9.97,10.02,20900.0,10.03,10.03,9.97,10.02,20900.0
2010-09-30 11:40:00,10.02,10.08,10.02,10.08,46100.0,10.02,10.08,10.02,10.08,46100.0
2010-09-30 11:50:00,10.09,10.1,10.07,10.07,25500.0,10.09,10.1,10.07,10.07,25500.0
2010-09-30 12:00:00,10.07,10.09,10.04,10.06,36500.0,10.07,10.09,10.04,10.06,36500.0
2010-09-30 12:10:00,10.06,10.07,10.05,10.07,22900.0,10.06,10.07,10.05,10.07,22900.0
2010-09-30 12:20:00,10.08,10.09,10.05,10.06,17100.0,10.08,10.09,10.05,10.06,17100.0
2010-09-30 12:30:00,10.06,10.1,10.06,10.1,25200.0,10.06,10.1,10.06,10.1,25200.0
2010-09-30 12:40:00,10.1,10.14,10.1,10.12,15800.0,10.1,10.14,10.1,10.12,15800.0
2010-09-30 12:50:00,10.13,10.15,10.13,10.14,17100.0,10.13,10.15,10.13,10.14,17100.0
2010-09-30 13:00:00,10.13,10.14,10.1,10.13,24500.0,10.13,10.14,10.1,10.13,24500.0
2010-09-30 13:10:00,10.13,10.14,10.13,10.14,4300.0,10.13,10.14,10.13,10.14,4300.0
2010-09-30 13:20:00,10.13,10.14,10.1,10.12,23200.0,10.13,10.14,10.1,10.12,23200.0
2010-09-30 13:30:00,10.13,10.13,10.1,10.11,15700.0,10.13,10.13,10.1,10.11,15700.0
2010-09-30 13:40:00,10.11,10.12,10.11,10.12,4800.0,10.11,10.12,10.11,10.12,4800.0
2010-09-30 13:50:00,10.11,10.12,10.1,10.11,11400.0,10.11,10.12,10.1,10.11,11400.0
2010-09-30 14:00:00,10.11,10.13,10.11,10.12,13000.0,10.11,10.13,10.11,10.12,13000.0
2010-09-30 14:10:00,10.12,10.13,10.11,10.11,21400.0,10.12,10.13,10.11,10.11,21400.0
2010-09-30 14:20:00,10.12,10.13,10.11,10.12,20100.0,10.12,10.13,10.11,10.12,20100.0
2010-09-30 14:30:00,10.11,10.13,10.11,10.13,18900.0,10.11,10.13,10.11,10.13,18900.0
2010-09-30 14:40:00,10.12,10.15,10.12,10.14,5400.0,10.12,10.15,10.12,10.14,5400.0
2010-09-30 14:50:00,10.14,10.16,10.14,10.14,19400.0,10.14,10.16,10.14,10.14,19400.0
2010-09-30 15:00:00,10.15,10.16,10.13,10.16,23000.0,10.15,10.16,10.13,10.16,23000.0
2010-09-30 15:10:00,10.15,10.15,10.1,10.12,36400.0,10.15,10.15,10.1,10.12,36400.0
2010-09-30 15:20:00,10.11,10.14,10.11,10.14,19300.0,10.11,10.14,10.11,10.14,19300.0
2010-09-30 15:30:00,10.14,10.15,10.1,10.1,38100.0,10.14,10.15,10.1,10.1,38100.0
2010-09-30 15:40:00,10.1,10.12,10.09,10.12,56900.0,10.1,10.12,10.09,10.12,56900.0
2010-09-30 15:50:00,10.12,10.14,10.12,10.14,124000.0,10.12,10.14,10.12,10.14,124000.0
2010-10-01 09:30:00,10.25,10.28,10.2,10.2,24200.0,10.25,10.28,10.2,10.2,24200.0
2010-10-01 09:40:00,10.21,10.21,10.16,10.18,16400.0,10.21,10.21,10.16,10.18,16400.0
2010-10-01 09:50:00,10.19,10.24,10.19,10.22,18400.0,10.19,10.24,10.19,10.22,18400.0
2010-10-01 10:00:00,10.22,10.25,10.17,10.22,26200.0,10.22,10.25,10.17,10.22,26200.0
2010-10-01 10:10:00,10.21,10.24,10.2,10.21,18500.0,10.21,10.24,10.2,10.21,18500.0
2010-10-01 10:20:00,10.21,10.22,10.13,10.15,19700.0,10.21,10.22,10.13,10.15,19700.0
2010-10-01 10:30:00,10.14,10.14,10.05,10.07,49500.0,10.14,10.14,10.05,10.07,49500.0
2010-10-01 10:40:00,10.08,10.14,10.06,10.14,15700.0,10.08,10.14,10.06,10.14,15700.0
2010-10-01 10:50:00,10.13,10.16,10.1,10.13,28400.0,10.13,10.16,10.1,10.13,28400.0
2010-10-01 11:00:00,10.13,10.15,10.1,10.14,26900.0,10.13,10.15,10.1,10.14,26900.0
2010-10-01 11:10:00,10.13,10.14,10.1,10.14,16400.0,10.13,10.14,10.1,10.14,16400.0
2010-10-01 11:20:00,10.14,10.15,10.13,10.13,17000.0,10.14,10.15,10.13,10.13,17000.0
2010-10-01 11:30:00,10.12,10.17,10.1,10.17,13900.0,10.12,10.17,10.1,10.17,13900.0
2010-10-01 11:40:00,10.17,10.21,10.17,10.21,18200.0,10.17,10.21,10.17,10.21,18200.0
2010-10-01 11:50:00,10.2,10.21,10.19,10.21,13700.0,10.2,10.21,10.19,10.21,13700.0
2010-10-01 12:00:00,10.2,10.21,10.2,10.21,13800.0,10.2,10.21,10.2,10.21,13800.0
2010-10-01 12:10:00,10.21,10.22,10.19,10.2,57600.0,10.21,10.22,10.19,10.2,57600.0
2010-10-01 12:20:00,10.2,10.21,10.2,10.21,9600.0,10.2,10.21,10.2,10.21,9600.0
2010-10-01 12:30:00,10.2,10.2,10.18,10.19,43100.0,10.2,10.2,10.18,10.19,43100.0
2010-10-01 12:40:00,10.19,10.23,10.19,10.22,22800.0,10.19,10.23,10.19,10.22,22800.0
2010-10-01 12:50:00,10.22,10.23,10.21,10.22,21300.0,10.22,10.23,10.21,10.22,21300.0
2010-10-01 13:00:00,10.22,10.23,10.2,10.22,20000.0,10.22,10.23,10.2,10.22,20000.0
2010-10-01 13:10:00,10.22,10.24,10.22,10.23,9700.0,10.22,10.24,10.22,10.23,9700.0
2010-10-01 13:20:00,10.24,10.25,10.23,10.24,28000.0,10.24,10.25,10.23,10.24,28000.0
2010-10-01 13:30:00,10.24,10.24,10.22,10.23,7600.0,10.24,10.24,10.22,10.23,7600.0
2010-10-01 13:40:00,10.22,10.23,10.2,10.22,40100.0,10.22,10.23,10.2,10.22,40100.0
2010-10-01 13:50:00,10.22,10.23,10.21,10.22,17000.0,10.22,10.23,10.21,10.22,17000.0
2010-10-01 14:00:00,10.21,10.24,10.21,10.24,9800.0,10.21,10.24,10.21,10.24,9800.0
2010-10-01 14:10:00,10.23,10.24,10.23,10.23,10800.0,10.23,10.24,10.23,10.23,10800.0
2010-10-01 14:20:00,10.24,10.24,10.22,10.23,21500.0,10.24,10.24,10.22,10.23,21500.0
2010-10-01 14:30:00,10.23,10.24,10.22,10.23,23300.0,10.23,10.24,10.22,10.23,23300.0
2010-10-01 14:40:00,10.23,10.24,10.23,10.24,14500.0,10.23,10.24,10.23,10.24,14500.0
2010-10-01 14:50:00,10.24,10.24,10.23,10.24,7800.0,10.24,10.24,10.23,10.24,7800.0
2010-10-01 15:00:00,10.23,10.24,10.23,10.24,29000.0,10.23,10.24,10.23,10.24,29000.0
2010-10-01 15:10:00,10.23,10.24,10.22,10.23,59000.0,10.23,10.24,10.22,10.23,59000.0
2010-10-01 15:20:00,10.23,10.26,10.23,10.24,101900.0,10.23,10.26,10.23,10.24,101900.0
2010-10-01 15:30:00,10.24,10.28,10.24,10.27,51900.0,10.24,10.28,10.24,10.27,51900.0
2010-10-01 15:40:00,10.27,10.31,10.26,10.27,84000.0,10.27,10.31,10.26,10.27,84000.0
2010-10-01 15:50:00,10.27,10.29,10.24,10.25,115100.0,10.27,10.29,10.24,10.25,115100.0
2010-10-04 09:30:00,10.3,10.46,10.3,10.41,186100.0,10.3,10.46,10.3,10.41,186100.0
2010-10-04 09:40:00,10.42,10.5,10.35,10.49,148600.0,10.42,10.5,10.35,10.49,148600.0
2010-10-04 09:50:00,10.49,10.54,10.38,10.39,110000.0,10.49,10.54,10.38,10.39,110000.0
2010-10-04 10:00:00,10.4,10.44,10.38,10.41,68400.0,10.4,10.44,10.38,10.41,68400.0
2010-10-04 10:10:00,10.41,10.48,10.4,10.46,84700.0,10.41,10.48,10.4,10.46,84700.0
2010-10-04 10:20:00,10.46,10.52,10.43,10.52,82100.0,10.46,10.52,10.43,10.52,82100.0
2010-10-04 10:30:00,10.52,10.54,10.49,10.49,59800.0,10.52,10.54,10.49,10.49,59800.0
2010-10-04 10:40:00,10.49,10.49,10.38,10.38,25800.0,10.49,10.49,10.38,10.38,25800.0
2010-10-04 10:50:00,10.38,10.41,10.38,10.39,41900.0,10.38,10.41,10.38,10.39,41900.0
2010-10-04 11:00:00,10.39,10.39,10.28,10.28,69200.0,10.39,10.39,10.28,10.28,69200.0
2010-10-04 11:10:00,10.29,10.32,10.25,10.26,44000.0,10.29,10.32,10.25,10.26,44000.0
2010-10-04 11:20:00,10.26,10.26,10.21,10.22,73200.0,10.26,10.26,10.21,10.22,73200.0
2010-10-04 11:30:00,10.22,10.26,10.22,10.25,47300.0,10.22,10.26,10.22,10.25,47300.0
2010-10-04 11:40:00,10.25,10.29,10.25,10.28,32600.0,10.25,10.29,10.25,10.28,32600.0
2010-10-04 11:50:00,10.29,10.29,10.2,10.21,59100.0,10.29,10.29,10.2,10.21,59100.0
2010-10-04 12:00:00,10.2,10.21,10.18,10.2,61400.0,10.2,10.21,10.18,10.2,61400.0
2010-10-04 12:10:00,10.2,10.22,10.19,10.22,25800.0,10.2,10.22,10.19,10.22,25800.0
2010-10-04 12:20:00,10.21,10.24,10.21,10.21,18100.0,10.21,10.24,10.21,10.21,18100.0
2010-10-04 12:30:00,10.21,10.25,10.21,10.23,40400.0,10.21,10.25,10.21,10.23,40400.0
2010-10-04 12:40:00,10.23,10.34,10.22,10.33,143800.0,10.23,10.34,10.22,10.33,143800.0
2010-10-04 12:50:00,10.34,10.37,10.33,10.34,45500.0,10.34,10.37,10.33,10.34,45500.0
2010-10-04 13:00:00,10.33,10.35,10.31,10.31,23000.0,10.33,10.35,10.31,10.31,23000.0
2010-10-04 13:10:00,10.32,10.32,10.29,10.31,22100.0,10.32,10.32,10.29,10.31,22100.0
2010-10-04 13:20:00,10.31,10.32,10.31,10.32,7600.0,10.31,10.32,10.31,10.32,7600.0
2010-10-04 13:30:00,10.31,10.32,10.29,10.29,17100.0,10.31,10.32,10.29,10.29,17100.0
2010-10-04 13:40:00,10.3,10.3,10.29,10.3,10400.0,10.3,10.3,10.29,10.3,10400.0
2010-10-04 13:50:00,10.29,10.31,10.29,10.3,27300.0,10.29,10.31,10.29,10.3,27300.0
2010-10-04 14:00:00,10.3,10.31,10.29,10.3,30500.0,10.3,10.31,10.29,10.3,30500.0
2010-10-04 14:10:00,10.3,10.34,10.3,10.32,60300.0,10.3,10.34,10.3,10.32,60300.0
2010-10-04 14:20:00,10.32,10.36,10.31,10.33,67900.0,10.32,10.36,10.31,10.33,67900.0
2010-10-04 14:30:00,10.34,10.35,10.32,10.34,30700.0,10.34,10.35,10.32,10.34,30700.0
2010-10-04 14:40:00,10.35,10.37,10.34,10.36,28900.0,10.35,10.37,10.34,10.36,28900.0
2010-10-04 14:50:00,10.37,10.42,10.36,10.39,101200.0,10.37,10.42,10.36,10.39,101200.0
2010-10-04 15:00:00,10.4,10.45,10.39,10.44,73200.0,10.4,10.45,10.39,10.44,73200.0
2010-10-04 15:10:00,10.44,10.45,10.38,10.4,81300.0,10.44,10.45,10.38,10.4,81300.0
2010-10-04 15:20:00,10.4,10.41,10.37,10.37,42700.0,10.4,10.41,10.37,10.37,42700.0
2010-10-04 15:30:00,10.38,10.38,10.35,10.35,75300.0,10.38,10.38,10.35,10.35,75300.0
2010-10-04 15:40:00,10.36,10.36,10.35,10.36,35100.0,10.36,10.36,10.35,10.36,35100.0
2010-10-04 15:50:00,10.35,10.41,10.35,10.4,155400.0,10.35,10.41,10.35,10.4,155400.0
2010-10-05 09:30:00,10.49,10.49,10.37,10.39,48100.0,10.49,10.49,10.37,10.39,48100.0
2010-10-05 09:40:00,10.38,10.49,10.37,10.46,76000.0,10.38,10.49,10.37,10.46,76000.0
2010-10-05 09:50:00,10.46,10.48,10.44,10.48,37500.0,10.46,10.48,10.44,10.48,37500.0
2010-10-05 10:00:00,10.48,10.51,10.44,10.49,138300.0,10.48,10.51,10.44,10.49,138300.0
2010-10-05 10:10:00,10.49,10.5,10.46,10.47,19900.0,10.49,10.5,10.46,10.47,19900.0
2010-10-05 10:20:00,10.47,10.51,10.44,10.5,78500.0,10.47,10.51,10.44,10.5,78500.0
2010-10-05 10:30:00,10.51,10.51,10.5,10.51,36900.0,10.51,10.51,10.5,10.51,36900.0
2010-10-05 10:40:00,10.5,10.51,10.49,10.49,42400.0,10.5,10.51,10.49,10.49,42400.0
2010-10-05 10:50:00,10.5,10.5,10.46,10.46,24300.0,10.5,10.5,10.46,10.46,24300.0
2010-10-05 11:00:00,10.46,10.47,10.45,10.46,28200.0,10.46,10.47,10.45,10.46,28200.0
2010-10-05 11:10:00,10.46,10.47,10.43,10.44,25300.0,10.46,10.47,10.43,10.44,25300.0
2010-10-05 11:20:00,10.43,10.43,10.39,10.39,25800.0,10.43,10.43,10.39,10.39,25800.0
2010-10-05 11:30:00,10.39,10.4,10.38,10.39,29700.0,10.39,10.4,10.38,10.39,29700.0
2010-10-05 11:40:00,10.39,10.46,10.39,10.46,36400.0,10.39,10.46,10.39,10.46,36400.0
2010-10-05 11:50:00,10.46,10.48,10.46,10.47,15100.0,10.46,10.48,10.46,10.47,15100.0
2010-10-05 12:00:00,10.47,10.48,10.47,10.47,29800.0,10.47,10.48,10.47,10.47,29800.0
2010-10-05 12:10:00,10.47,10.48,10.46,10.48,14700.0,10.47,10.48,10.46,10.48,14700.0
2010-10-05 12:20:00,10.48,10.5,10.48,10.49,17200.0,10.48,10.5,10.48,10.49,17200.0
2010-10-05 12:30:00,10.48,10.5,10.48,10.5,27100.0,10.48,10.5,10.48,10.5,27100.0
2010-10-05 12:40:00,10.5,10.5,10.49,10.5,45200.0,10.5,10.5,10.49,10.5,45200.0
2010-10-05 12:50:00,10.49,10.5,10.49,10.5,9900.0,10.49,10.5,10.49,10.5,9900.0
2010-10-05 13:00:00,10.49,10.5,10.49,10.5,35200.0,10.49,10.5,10.49,10.5,35200.0
2010-10-05 13:10:00,10.5,10.5,10.49,10.49,52400.0,10.5,10.5,10.49,10.49,52400.0
2010-10-05 13:20:00,10.48,10.49,10.48,10.49,5200.0,10.48,10.49,10.48,10.49,5200.0
2010-10-05 13:30:00,10.49,10.49,10.47,10.47,36900.0,10.49,10.49,10.47,10.47,36900.0
2010-10-05 13:40:00,10.48,10.48,10.47,10.48,27100.0,10.48,10.48,10.47,10.48,27100.0
2010-10-05 13:50:00,10.47,10.5,10.47,10.5,17700.0,10.47,10.5,10.47,10.5,17700.0
2010-10-05 14:00:00,10.5,10.5,10.49,10.5,8300.0,10.5,10.5,10.49,10.5,8300.0
2010-10-05 14:10:00,10.49,10.5,10.49,10.5,60900.0,10.49,10.5,10.49,10.5,60900.0
2010-10-05 14:20:00,10.5,10.5,10.49,10.49,29900.0,10.5,10.5,10.49,10.49,29900.0
2010-10-05 14:30:00,10.5,10.5,10.47,10.47,58700.0,10.5,10.5,10.47,10.47,58700.0
2010-10-05 14:40:00,10.48,10.48,10.47,10.47,6700.0,10.48,10.48,10.47,10.47,6700.0
2010-10-05 14:50:00,10.47,10.48,10.47,10.48,27600.0,10.47,10.48,10.47,10.48,27600.0
2010-10-05 15:00:00,10.48,10.48,10.47,10.48,25300.0,10.48,10.48,10.47,10.48,25300.0
2010-10-05 15:10:00,10.48,10.49,10.47,10.48,38100.0,10.48,10.49,10.47,10.48,38100.0
2010-10-05 15:20:00,10.48,10.49,10.48,10.49,20300.0,10.48,10.49,10.48,10.49,20300.0
2010-10-05 15:30:00,10.48,10.55,10.45,10.55,132500.0,10.48,10.55,10.45,10.55,132500.0
2010-10-05 15:40:00,10.55,10.57,10.53,10.53,104800.0,10.55,10.57,10.53,10.53,104800.0
2010-10-05 15:50:00,10.54,10.57,10.53,10.56,169600.0,10.54,10.57,10.53,10.56,169600.0
2010-10-06 09:30:00,10.55,10.6,10.51,10.58,66900.0,10.55,10.6,10.51,10.58,66900.0
2010-10-06 09:40:00,10.58,10.61,10.5,10.5,63600.0,10.58,10.61,10.5,10.5,63600.0
2010-10-06 09:50:00,10.5,10.53,10.5,10.52,35200.0,10.5,10.53,10.5,10.52,35200.0
2010-10-06 10:00:00,10.52,10.65,10.52,10.62,61700.0,10.52,10.65,10.52,10.62,61700.0
2010-10-06 10:10:00,10.63,10.64,10.58,10.58,20700.0,10.63,10.64,10.58,10.58,20700.0
2010-10-06 10:20:00,10.58,10.58,10.51,10.53,41100.0,10.58,10.58,10.51,10.53,41100.0
2010-10-06 10:30:00,10.53,10.54,10.51,10.51,53100.0,10.53,10.54,10.51,10.51,53100.0
2010-10-06 10:40:00,10.51,10.64,10.51,10.64,112100.0,10.51,10.64,10.51,10.64,112100.0
2010-10-06 10:50:00,10.63,10.67,10.63,10.66,55400.0,10.63,10.67,10.63,10.66,55400.0
2010-10-06 11:00:00,10.66,10.66,10.6,10.63,17100.0,10.66,10.66,10.6,10.63,17100.0
2010-10-06 11:10:00,10.63,10.63,10.6,10.6,23400.0,10.63,10.63,10.6,10.6,23400.0
2010-10-06 11:20:00,10.6,10.61,10.6,10.61,9900.0,10.6,10.61,10.6,10.61,9900.0
2010-10-06 11:30:00,10.61,10.61,10.59,10.6,21900.0,10.61,10.61,10.59,10.6,21900.0
2010-10-06 11:40:00,10.59,10.6,10.56,10.56,19400.0,10.59,10.6,10.56,10.56,19400.0
2010-10-06 11:50:00,10.56,10.57,10.56,10.56,10000.0,10.56,10.57,10.56,10.56,10000.0
2010-10-06 12:00:00,10.55,10.58,10.55,10.57,29000.0,10.55,10.58,10.55,10.57,29000.0
2010-10-06 12:10:00,10.56,10.57,10.56,10.56,7000.0,10.56,10.57,10.56,10.56,7000.0
2010-10-06 12:20:00,10.55,10.56,10.51,10.52,27500.0,10.55,10.56,10.51,10.52,27500.0
2010-10-06 12:30:00,10.52,10.52,10.51,10.52,17200.0,10.52,10.52,10.51,10.52,17200.0
2010-10-06 12:40:00,10.52,10.54,10.51,10.53,41000.0,10.52,10.54,10.51,10.53,41000.0
2010-10-06 12:50:00,10.54,10.54,10.52,10.52,19100.0,10.54,10.54,10.52,10.52,19100.0
2010-10-06 13:00:00,10.52,10.52,10.49,10.5,48300.0,10.52,10.52,10.49,10.5,48300.0
2010-10-06 13:10:00,10.49,10.5,10.48,10.48,17900.0,10.49,10.5,10.48,10.48,17900.0
2010-10-06 13:20:00,10.47,10.47,10.44,10.47,29000.0,10.47,10.47,10.44,10.47,29000.0
2010-10-06 13:30:00,10.47,10.49,10.47,10.48,15800.0,10.47,10.49,10.47,10.48,15800.0
2010-10-06 13:40:00,10.48,10.49,10.47,10.48,10300.0,10.48,10.49,10.47,10.48,10300.0
2010-10-06 13:50:00,10.47,10.48,10.45,10.47,26400.0,10.47,10.48,10.45,10.47,26400.0
2010-10-06 14:00:00,10.48,10.49,10.44,10.45,24100.0,10.48,10.49,10.44,10.45,24100.0
2010-10-06 14:10:00,10.44,10.44,10.4,10.42,35400.0,10.44,10.44,10.4,10.42,35400.0
2010-10-06 14:20:00,10.41,10.42,10.4,10.42,19100.0,10.41,10.42,10.4,10.42,19100.0
2010-10-06 14:30:00,10.42,10.43,10.41,10.43,14900.0,10.42,10.43,10.41,10.43,14900.0
2010-10-06 14:40:00,10.43,10.44,10.41,10.42,18700.0,10.43,10.44,10.41,10.42,18700.0
2010-10-06 14:50:00,10.43,10.45,10.42,10.45,10000.0,10.43,10.45,10.42,10.45,10000.0
2010-10-06 15:00:00,10.44,10.45,10.43,10.43,8300.0,10.44,10.45,10.43,10.43,8300.0
2010-10-06 15:10:00,10.42,10.42,10.39,10.4,30000.0,10.42,10.42,10.39,10.4,30000.0
2010-10-06 15:20:00,10.39,10.41,10.37,10.41,35600.0,10.39,10.41,10.37,10.41,35600.0
2010-10-06 15:30:00,10.4,10.42,10.38,10.42,29000.0,10.4,10.42,10.38,10.42,29000.0
2010-10-06 15:40:00,10.41,10.47,10.41,10.47,70000.0,10.41,10.47,10.41,10.47,70000.0
2010-10-06 15:50:00,10.46,10.47,10.45,10.46,76000.0,10.46,10.47,10.45,10.46,76000.0
2010-10-07 09:30:00,10.5,10.55,10.42,10.44,28900.0,10.5,10.55,10.42,10.44,28900.0
2010-10-07 09:40:00,10.43,10.48,10.39,10.42,32900.0,10.43,10.48,10.39,10.42,32900.0
2010-10-07 09:50:00,10.4,10.43,10.38,10.38,22600.0,10.4,10.43,10.38,10.38,22600.0
2010-10-07 10:00:00,10.37,10.38,10.35,10.37,14700.0,10.37,10.38,10.35,10.37,14700.0
2010-10-07 10:10:00,10.38,10.43,10.37,10.43,22600.0,10.38,10.43,10.37,10.43,22600.0
2010-10-07 10:20:00,10.43,10.5,10.43,10.5,22200.0,10.43,10.5,10.43,10.5,22200.0
2010-10-07 10:30:00,10.49,10.52,10.49,10.51,21300.0,10.49,10.52,10.49,10.51,21300.0
2010-10-07 10:40:00,10.51,10.55,10.51,10.55,33400.0,10.51,10.55,10.51,10.55,33400.0
2010-10-07 10:50:00,10.55,10.55,10.51,10.51,15300.0,10.55,10.55,10.51,10.51,15300.0
2010-10-07 11:00:00,10.51,10.51,10.47,10.47,13700.0,10.51,10.51,10.47,10.47,13700.0
2010-10-07 11:10:00,10.47,10.48,10.44,10.44,17900.0,10.47,10.48,10.44,10.44,17900.0
2010-10-07 11:20:00,10.43,10.48,10.43,10.46,22300.0,10.43,10.48,10.43,10.46,22300.0
2010-10-07 11:30:00,10.46,10.47,10.44,10.45,24400.0,10.46,10.47,10.44,10.45,24400.0
2010-10-07 11:40:00,10.44,10.45,10.4,10.4,18900.0,10.44,10.45,10.4,10.4,18900.0
2010-10-07 11:50:00,10.4,10.42,10.4,10.41,9500.0,10.4,10.42,10.4,10.41,9500.0
2010-10-07 12:00:00,10.41,10.41,10.4,10.41,4700.0,10.41,10.41,10.4,10.41,4700.0
2010-10-07 12:10:00,10.41,10.41,10.37,10.37,13900.0,10.41,10.41,10.37,10.37,13900.0
2010-10-07 12:20:00,10.37,10.38,10.33,10.34,23500.0,10.37,10.38,10.33,10.34,23500.0
2010-10-07 12:30:00,10.32,10.32,10.28,10.32,33200.0,10.32,10.32,10.28,10.32,33200.0
2010-10-07 12:40:00,10.32,10.33,10.31,10.32,7200.0,10.32,10.33,10.31,10.32,7200.0
2010-10-07 12:50:00,10.32,10.33,10.32,10.33,6700.0,10.32,10.33,10.32,10.33,6700.0
2010-10-07 13:00:00,10.32,10.37,10.32,10.37,17300.0,10.32,10.37,10.32,10.37,17300.0
2010-10-07 13:10:00,10.36,10.38,10.36,10.37,28100.0,10.36,10.38,10.36,10.37,28100.0
2010-10-07 13:20:00,10.37,10.38,10.36,10.38,6700.0,10.37,10.38,10.36,10.38,6700.0
2010-10-07 13:30:00,10.37,10.38,10.36,10.37,9500.0,10.37,10.38,10.36,10.37,9500.0
2010-10-07 13:40:00,10.37,10.38,10.36,10.38,10000.0,10.37,10.38,10.36,10.38,10000.0
2010-10-07 13:50:00,10.37,10.44,10.37,10.41,25800.0,10.37,10.44,10.37,10.41,25800.0
2010-10-07 14:00:00,10.42,10.44,10.38,10.39,13400.0,10.42,10.44,10.38,10.39,13400.0
2010-10-07 14:10:00,10.38,10.44,10.38,10.42,17300.0,10.38,10.44,10.38,10.42,17300.0
2010-10-07 14:20:00,10.42,10.43,10.4,10.41,17400.0,10.42,10.43,10.4,10.41,17400.0
2010-10-07 14:30:00,10.4,10.41,10.39,10.4,10700.0,10.4,10.41,10.39,10.4,10700.0
2010-10-07 14:40:00,10.41,10.41,10.38,10.38,9100.0,10.41,10.41,10.38,10.38,9100.0
2010-10-07 14:50:00,10.38,10.4,10.37,10.4,8700.0,10.38,10.4,10.37,10.4,8700.0
2010-10-07 15:00:00,10.4,10.41,10.39,10.4,22700.0,10.4,10.41,10.39,10.4,22700.0
2010-10-07 15:10:00,10.41,10.43,10.41,10.41,16600.0,10.41,10.43,10.41,10.41,16600.0
2010-10-07 15:20:00,10.42,10.43,10.4,10.41,22400.0,10.42,10.43,10.4,10.41,22400.0
2010-10-07 15:30:00,10.4,10.4,10.38,10.4,22500.0,10.4,10.4,10.38,10.4,22500.0
2010-10-07 15:40:00,10.4,10.42,10.39,10.41,22300.0,10.4,10.42,10.39,10.41,22300.0
2010-10-07 15:50:00,10.41,10.42,10.41,10.42,49200.0,10.41,10.42,10.41,10.42,49200.0
2010-10-08 09:30:00,10.34,10.44,10.34,10.41,20100.0,10.34,10.44,10.34,10.41,20100.0
2010-10-08 09:40:00,10.41,10.47,10.36,10.41,63900.0,10.41,10.47,10.36,10.41,63900.0
2010-10-08 09:50:00,10.43,10.5,10.41,10.42,29800.0,10.43,10.5,10.41,10.42,29800.0
2010-10-08 10:00:00,10.42,10.42,10.37,10.38,31400.0,10.42,10.42,10.37,10.38,31400.0
2010-10-08 10:10:00,10.38,10.39,10.36,10.36,15400.0,10.38,10.39,10.36,10.36,15400.0
2010-10-08 10:20:00,10.36,10.36,10.3,10.31,17200.0,10.36,10.36,10.3,10.31,17200.0
2010-10-08 10:30:00,10.31,10.33,10.31,10.33,32400.0,10.31,10.33,10.31,10.33,32400.0
2010-10-08 10:40:00,10.34,10.36,10.33,10.34,17900.0,10.34,10.36,10.33,10.34,17900.0
2010-10-08 10:50:00,10.34,10.37,10.33,10.37,20400.0,10.34,10.37,10.33,10.37,20400.0
2010-10-08 11:00:00,10.37,10.42,10.37,10.39,27300.0,10.37,10.42,10.37,10.39,27300.0
2010-10-08 11:10:00,10.39,10.48,10.39,10.47,43700.0,10.39,10.48,10.39,10.47,43700.0
2010-10-08 11:20:00,10.47,10.49,10.47,10.48,17100.0,10.47,10.49,10.47,10.48,17100.0
2010-10-08 11:30:00,10.49,10.52,10.47,10.47,36700.0,10.49,10.52,10.47,10.47,36700.0
2010-10-08 11:40:00,10.48,10.5,10.47,10.5,18800.0,10.48,10.5,10.47,10.5,18800.0
2010-10-08 11:50:00,10.5,10.5,10.49,10.5,20000.0,10.5,10.5,10.49,10.5,20000.0
2010-10-08 12:00:00,10.5,10.52,10.48,10.51,75400.0,10.5,10.52,10.48,10.51,75400.0
2010-10-08 12:10:00,10.5,10.52,10.5,10.52,11100.0,10.5,10.52,10.5,10.52,11100.0
2010-10-08 12:20:00,10.51,10.52,10.51,10.52,7100.0,10.51,10.52,10.51,10.52,7100.0
2010-10-08 12:30:00,10.51,10.54,10.51,10.54,23600.0,10.51,10.54,10.51,10.54,23600.0
2010-10-08 12:40:00,10.54,10.58,10.53,10.55,21400.0,10.54,10.58,10.53,10.55,21400.0
2010-10-08 12:50:00,10.54,10.55,10.53,10.55,5500.0,10.54,10.55,10.53,10.55,5500.0
2010-10-08 13:00:00,10.54,10.55,10.54,10.55,6300.0,10.54,10.55,10.54,10.55,6300.0
2010-10-08 13:10:00,10.54,10.58,10.54,10.58,8400.0,10.54,10.58,10.54,10.58,8400.0
2010-10-08 13:20:00,10.58,10.59,10.57,10.58,16100.0,10.58,10.59,10.57,10.58,16100.0
2010-10-08 13:30:00,10.58,10.58,10.55,10.55,17200.0,10.58,10.58,10.55,10.55,17200.0
2010-10-08 13:40:00,10.56,10.56,10.51,10.52,8800.0,10.56,10.56,10.51,10.52,8800.0
2010-10-08 13:50:00,10.52,10.54,10.51,10.52,14600.0,10.52,10.54,10.51,10.52,14600.0
2010-10-08 14:00:00,10.52,10.52,10.5,10.52,15500.0,10.52,10.52,10.5,10.52,15500.0
2010-10-08 14:10:00,10.51,10.53,10.5,10.53,9200.0,10.51,10.53,10.5,10.53,9200.0
2010-10-08 14:20:00,10.52,10.56,10.52,10.56,30100.0,10.52,10.56,10.52,10.56,30100.0
2010-10-08 14:30:00,10.56,10.56,10.54,10.54,4300.0,10.56,10.56,10.54,10.54,4300.0
2010-10-08 14:40:00,10.55,10.56,10.54,10.56,13800.0,10.55,10.56,10.54,10.56,13800.0
2010-10-08 14:50:00,10.55,10.55,10.52,10.54,26100.0,10.55,10.55,10.52,10.54,26100.0
2010-10-08 15:00:00,10.53,10.56,10.53,10.56,10500.0,10.53,10.56,10.53,10.56,10500.0
2010-10-08 15:10:00,10.56,10.57,10.55,10.57,18400.0,10.56,10.57,10.55,10.57,18400.0
2010-10-08 15:20:00,10.57,10.57,10.56,10.57,7000.0,10.57,10.57,10.56,10.57,7000.0
2010-10-08 15:30:00,10.56,10.57,10.56,10.56,21500.0,10.56,10.57,10.56,10.56,21500.0
2010-10-08 15:40:00,10.57,10.57,10.54,10.54,30800.0,10.57,10.57,10.54,10.54,30800.0
2010-10-08 15:50:00,10.55,10.55,10.52,10.53,54200.0,10.55,10.55,10.52,10.53,54200.0
2010-10-11 09:30:00,10.44,10.56,10.44,10.55,26900.0,10.44,10.56,10.44,10.55,26900.0
2010-10-11 09:40:00,10.55,10.55,10.48,10.51,23700.0,10.55,10.55,10.48,10.51,23700.0
2010-10-11 09:50:00,10.51,10.53,10.51,10.52,10700.0,10.51,10.53,10.51,10.52,10700.0
2010-10-11 10:00:00,10.53,10.6,10.53,10.59,26700.0,10.53,10.6,10.53,10.59,26700.0
2010-10-11 10:10:00,10.58,10.58,10.55,10.56,14700.0,10.58,10.58,10.55,10.56,14700.0
2010-10-11 10:20:00,10.56,10.59,10.56,10.59,11300.0,10.56,10.59,10.56,10.59,11300.0
2010-10-11 10:30:00,10.58,10.59,10.56,10.58,24300.0,10.58,10.59,10.56,10.58,24300.0
2010-10-11 10:40:00,10.58,10.58,10.56,10.57,31800.0,10.58,10.58,10.56,10.57,31800.0
2010-10-11 10:50:00,10.57,10.59,10.57,10.59,18500.0,10.57,10.59,10.57,10.59,18500.0
2010-10-11 11:00:00,10.59,10.6,10.57,10.58,26400.0,10.59,10.6,10.57,10.58,26400.0
2010-10-11 11:10:00,10.58,10.59,10.57,10.57,19100.0,10.58,10.59,10.57,10.57,19100.0
2010-10-11 11:20:00,10.58,10.58,10.52,10.53,47300.0,10.58,10.58,10.52,10.53,47300.0
2010-10-11 11:30:00,10.52,10.57,10.52,10.57,31700.0,10.52,10.57,10.52,10.57,31700.0
2010-10-11 11:40:00,10.58,10.58,10.56,10.56,10800.0,10.58,10.58,10.56,10.56,10800.0
2010-10-11 11:50:00,10.57,10.57,10.56,10.57,12900.0,10.57,10.57,10.56,10.57,12900.0
2010-10-11 12:00:00,10.57,10.58,10.56,10.57,7700.0,10.57,10.58,10.56,10.57,7700.0
2010-10-11 12:10:00,10.57,10.58,10.56,10.57,15800.0,10.57,10.58,10.56,10.57,15800.0
2010-10-11 12:20:00,10.57,10.57,10.55,10.56,22500.0,10.57,10.57,10.55,10.56,22500.0
2010-10-11 12:30:00,10.57,10.58,10.56,10.58,10200.0,10.57,10.58,10.56,10.58,10200.0
2010-10-11 12:40:00,10.58,10.58,10.57,10.58,5600.0,10.58,10.58,10.57,10.58,5600.0
2010-10-11 12:50:00,10.58,10.58,10.57,10.57,7500.0,10.58,10.58,10.57,10.57,7500.0
2010-10-11 13:00:00,10.57,10.58,10.57,10.58,10600.0,10.57,10.58,10.57,10.58,10600.0
2010-10-11 13:10:00,10.58,10.58,10.57,10.58,4800.0,10.58,10.58,10.57,10.58,4800.0
2010-10-11 13:20:00,10.57,10.58,10.57,10.57,2300.0,10.57,10.58,10.57,10.57,2300.0
2010-10-11 13:30:00,10.58,10.59,10.57,10.59,7900.0,10.58,10.59,10.57,10.59,7900.0
2010-10-11 13:40:00,10.59,10.59,10.58,10.59,6100.0,10.59,10.59,10.58,10.59,6100.0
2010-10-11 13:50:00,10.59,10.59,10.58,10.59,9300.0,10.59,10.59,10.58,10.59,9300.0
2010-10-11 14:00:00,10.59,10.59,10.58,10.59,6900.0,10.59,10.59,10.58,10.59,6900.0
2010-10-11 14:10:00,10.59,10.59,10.58,10.59,25400.0,10.59,10.59,10.58,10.59,25400.0
2010-10-11 14:20:00,10.58,10.59,10.58,10.58,6200.0,10.58,10.59,10.58,10.58,6200.0
2010-10-11 14:30:00,10.59,10.59,10.58,10.58,10700.0,10.59,10.59,10.58,10.58,10700.0
2010-10-11 14:40:00,10.58,10.59,10.58,10.59,10000.0,10.58,10.59,10.58,10.59,10000.0
2010-10-11 14:50:00,10.58,10.59,10.58,10.59,10600.0,10.58,10.59,10.58,10.59,10600.0
2010-10-11 15:00:00,10.59,10.59,10.58,10.59,11200.0,10.59,10.59,10.58,10.59,11200.0
2010-10-11 15:10:00,10.58,10.59,10.58,10.58,12200.0,10.58,10.59,10.58,10.58,12200.0
2010-10-11 15:20:00,10.59,10.59,10.58,10.59,11000.0,10.59,10.59,10.58,10.59,11000.0
2010-10-11 15:30:00,10.59,10.59,10.56,10.57,48400.0,10.59,10.59,10.56,10.57,48400.0
2010-10-11 15:40:00,10.56,10.57,10.56,10.56,18300.0,10.56,10.57,10.56,10.56,18300.0
2010-10-11 15:50:00,10.56,10.57,10.55,10.55,83600.0,10.56,10.57,10.55,10.55,83600.0
2010-10-12 09:30:00,10.56,10.58,10.49,10.56,28800.0,10.56,10.58,10.49,10.56,28800.0
2010-10-12 09:40:00,10.56,10.6,10.55,10.56,41800.0,10.56,10.6,10.55,10.56,41800.0
2010-10-12 09:50:00,10.56,10.59,10.55,10.56,31800.0,10.56,10.59,10.55,10.56,31800.0
2010-10-12 10:00:00,10.56,10.58,10.55,10.57,12000.0,10.56,10.58,10.55,10.57,12000.0
2010-10-12 10:10:00,10.57,10.59,10.56,10.58,39600.0,10.57,10.59,10.56,10.58,39600.0
2010-10-12 10:20:00,10.58,10.58,10.57,10.57,18700.0,10.58,10.58,10.57,10.57,18700.0
2010-10-12 10:30:00,10.57,10.58,10.56,10.57,10000.0,10.57,10.58,10.56,10.57,10000.0
2010-10-12 10:40:00,10.57,10.6,10.56,10.6,74900.0,10.57,10.6,10.56,10.6,74900.0
2010-10-12 10:50:00,10.6,10.6,10.59,10.6,48800.0,10.6,10.6,10.59,10.6,48800.0
2010-10-12 11:00:00,10.6,10.6,10.59,10.6,7600.0,10.6,10.6,10.59,10.6,7600.0
2010-10-12 11:10:00,10.6,10.6,10.59,10.59,7100.0,10.6,10.6,10.59,10.59,7100.0
2010-10-12 11:20:00,10.59,10.6,10.59,10.59,4200.0,10.59,10.6,10.59,10.59,4200.0
2010-10-12 11:30:00,10.6,10.6,10.59,10.59,17000.0,10.6,10.6,10.59,10.59,17000.0
2010-10-12 11:40:00,10.59,10.6,10.59,10.59,16200.0,10.59,10.6,10.59,10.59,16200.0
2010-10-12 11:50:00,10.6,10.6,10.59,10.59,3800.0,10.6,10.6,10.59,10.59,3800.0
2010-10-12 12:00:00,10.59,10.6,10.59,10.6,3300.0,10.59,10.6,10.59,10.6,3300.0
2010-10-12 12:10:00,10.6,10.66,10.59,10.65,147400.0,10.6,10.66,10.59,10.65,147400.0
2010-10-12 12:20:00,10.65,10.66,10.63,10.64,50700.0,10.65,10.66,10.63,10.64,50700.0
2010-10-12 12:30:00,10.65,10.65,10.61,10.62,32700.0,10.65,10.65,10.61,10.62,32700.0
2010-10-12 12:40:00,10.62,10.62,10.6,10.61,7500.0,10.62,10.62,10.6,10.61,7500.0
2010-10-12 12:50:00,10.61,10.61,10.58,10.59,18700.0,10.61,10.61,10.58,10.59,18700.0
2010-10-12 13:00:00,10.59,10.59,10.57,10.57,7900.0,10.59,10.59,10.57,10.57,7900.0
2010-10-12 13:10:00,10.58,10.58,10.57,10.57,2400.0,10.58,10.58,10.57,10.57,2400.0
2010-10-12 13:20:00,10.58,10.59,10.57,10.59,12600.0,10.58,10.59,10.57,10.59,12600.0
2010-10-12 13:30:00,10.59,10.59,10.58,10.59,7800.0,10.59,10.59,10.58,10.59,7800.0
2010-10-12 13:40:00,10.58,10.59,10.58,10.59,8000.0,10.58,10.59,10.58,10.59,8000.0
2010-10-12 13:50:00,10.58,10.61,10.58,10.61,28700.0,10.58,10.61,10.58,10.61,28700.0
2010-10-12 14:00:00,10.61,10.65,10.58,10.64,54100.0,10.61,10.65,10.58,10.64,54100.0
2010-10-12 14:10:00,10.65,10.68,10.65,10.68,40600.0,10.65,10.68,10.65,10.68,40600.0
2010-10-12 14:20:00,10.67,10.67,10.61,10.65,37700.0,10.67,10.67,10.61,10.65,37700.0
2010-10-12 14:30:00,10.65,10.66,10.59,10.63,29700.0,10.65,10.66,10.59,10.63,29700.0
2010-10-12 14:40:00,10.62,10.65,10.62,10.63,21800.0,10.62,10.65,10.62,10.63,21800.0
2010-10-12 14:50:00,10.62,10.65,10.62,10.65,14100.0,10.62,10.65,10.62,10.65,14100.0
2010-10-12 15:00:00,10.64,10.65,10.63,10.65,27900.0,10.64,10.65,10.63,10.65,27900.0
2010-10-12 15:10:00,10.65,10.65,10.63,10.64,23900.0,10.65,10.65,10.63,10.64,23900.0
2010-10-12 15:20:00,10.65,10.68,10.64,10.68,36800.0,10.65,10.68,10.64,10.68,36800.0
2010-10-12 15:30:00,10.68,10.68,10.67,10.67,19600.0,10.68,10.68,10.67,10.67,19600.0
2010-10-12 15:40:00,10.68,10.68,10.66,10.66,32800.0,10.68,10.68,10.66,10.66,32800.0
2010-10-12 15:50:00,10.67,10.67,10.64,10.65,99100.0,10.67,10.67,10.64,10.65,99100.0
2010-10-13 09:30:00,10.7,10.88,10.68,10.87,324000.0,10.7,10.88,10.68,10.87,324000.0
2010-10-13 09:40:00,10.86,10.99,10.85,10.99,76400.0,10.86,10.99,10.85,10.99,76400.0
2010-10-13 09:50:00,10.98,11.0,10.96,10.97,75700.0,10.98,11.0,10.96,10.97,75700.0
2010-10-13 10:00:00,10.97,10.99,10.89,10.9,80400.0,10.97,10.99,10.89,10.9,80400.0
2010-10-13 10:10:00,10.89,10.9,10.85,10.86,50900.0,10.89,10.9,10.85,10.86,50900.0
2010-10-13 10:20:00,10.85,10.9,10.85,10.9,35900.0,10.85,10.9,10.85,10.9,35900.0
2010-10-13 10:30:00,10.9,10.91,10.87,10.9,34000.0,10.9,10.91,10.87,10.9,34000.0
2010-10-13 10:40:00,10.89,10.89,10.85,10.86,25400.0,10.89,10.89,10.85,10.86,25400.0
2010-10-13 10:50:00,10.85,10.87,10.83,10.87,45200.0,10.85,10.87,10.83,10.87,45200.0
2010-10-13 11:00:00,10.87,10.88,10.83,10.85,50500.0,10.87,10.88,10.83,10.85,50500.0
2010-10-13 11:10:00,10.85,10.87,10.84,10.87,68100.0,10.85,10.87,10.84,10.87,68100.0
2010-10-13 11:20:00,10.87,10.9,10.85,10.86,43700.0,10.87,10.9,10.85,10.86,43700.0
2010-10-13 11:30:00,10.86,10.87,10.85,10.85,10100.0,10.86,10.87,10.85,10.85,10100.0
2010-10-13 11:40:00,10.85,10.86,10.83,10.85,43800.0,10.85,10.86,10.83,10.85,43800.0
2010-10-13 11:50:00,10.86,10.86,10.85,10.86,8400.0,10.86,10.86,10.85,10.86,8400.0
2010-10-13 12:00:00,10.85,10.86,10.84,10.85,59000.0,10.85,10.86,10.84,10.85,59000.0
2010-10-13 12:10:00,10.85,10.86,10.84,10.85,17700.0,10.85,10.86,10.84,10.85,17700.0
2010-10-13 12:20:00,10.84,10.85,10.84,10.84,17300.0,10.84,10.85,10.84,10.84,17300.0
2010-10-13 12:30:00,10.84,10.88,10.84,10.87,32500.0,10.84,10.88,10.84,10.87,32500.0
2010-10-13 12:40:00,10.87,10.88,10.86,10.86,17800.0,10.87,10.88,10.86,10.86,17800.0
2010-10-13 12:50:00,10.86,10.87,10.86,10.87,3100.0,10.86,10.87,10.86,10.87,3100.0
2010-10-13 13:00:00,10.86,10.87,10.86,10.87,6600.0,10.86,10.87,10.86,10.87,6600.0
2010-10-13 13:10:00,10.87,10.89,10.86,10.89,19200.0,10.87,10.89,10.86,10.89,19200.0
2010-10-13 13:20:00,10.89,10.9,10.89,10.9,16900.0,10.89,10.9,10.89,10.9,16900.0
2010-10-13 13:30:00,10.9,10.94,10.9,10.92,33700.0,10.9,10.94,10.9,10.92,33700.0
2010-10-13 13:40:00,10.93,10.94,10.92,10.94,24200.0,10.93,10.94,10.92,10.94,24200.0
2010-10-13 13:50:00,10.94,10.95,10.93,10.94,13900.0,10.94,10.95,10.93,10.94,13900.0
2010-10-13 14:00:00,10.94,10.96,10.94,10.96,20700.0,10.94,10.96,10.94,10.96,20700.0
2010-10-13 14:10:00,10.96,10.98,10.95,10.98,50200.0,10.96,10.98,10.95,10.98,50200.0
2010-10-13 14:20:00,10.98,10.98,10.97,10.98,11700.0,10.98,10.98,10.97,10.98,11700.0
2010-10-13 14:30:00,10.98,10.98,10.97,10.98,16700.0,10.98,10.98,10.97,10.98,16700.0
2010-10-13 14:40:00,10.98,10.98,10.95,10.95,27900.0,10.98,10.98,10.95,10.95,27900.0
2010-10-13 14:50:00,10.95,10.96,10.94,10.95,24300.0,10.95,10.96,10.94,10.95,24300.0
2010-10-13 15:00:00,10.95,10.95,10.89,10.89,25700.0,10.95,10.95,10.89,10.89,25700.0
2010-10-13 15:10:00,10.89,10.92,10.88,10.92,56800.0,10.89,10.92,10.88,10.92,56800.0
2010-10-13 15:20:00,10.93,10.93,10.89,10.9,24800.0,10.93,10.93,10.89,10.9,24800.0
2010-10-13 15:30:00,10.89,10.9,10.88,10.88,15100.0,10.89,10.9,10.88,10.88,15100.0
2010-10-13 15:40:00,10.88,10.9,10.88,10.9,82600.0,10.88,10.9,10.88,10.9,82600.0
2010-10-13 15:50:00,10.9,10.9,10.89,10.9,172500.0,10.9,10.9,10.89,10.9,172500.0
2010-10-14 09:30:00,10.96,10.96,10.79,10.88,48100.0,10.96,10.96,10.79,10.88,48100.0
2010-10-14 09:40:00,10.88,10.93,10.87,10.93,22400.0,10.88,10.93,10.87,10.93,22400.0
2010-10-14 09:50:00,10.93,10.93,10.88,10.9,20300.0,10.93,10.93,10.88,10.9,20300.0
2010-10-14 10:00:00,10.9,10.91,10.88,10.9,47100.0,10.9,10.91,10.88,10.9,47100.0
2010-10-14 10:10:00,10.89,10.93,10.88,10.92,21900.0,10.89,10.93,10.88,10.92,21900.0
2010-10-14 10:20:00,10.92,10.94,10.91,10.93,13800.0,10.92,10.94,10.91,10.93,13800.0
2010-10-14 10:30:00,10.92,10.93,10.9,10.93,14100.0,10.92,10.93,10.9,10.93,14100.0
2010-10-14 10:40:00,10.93,10.94,10.92,10.92,17300.0,10.93,10.94,10.92,10.92,17300.0
2010-10-14 10:50:00,10.93,10.93,10.91,10.92,4400.0,10.93,10.93,10.91,10.92,4400.0
2010-10-14 11:00:00,10.91,10.91,10.9,10.91,3800.0,10.91,10.91,10.9,10.91,3800.0
2010-10-14 11:10:00,10.91,10.91,10.9,10.9,4200.0,10.91,10.91,10.9,10.9,4200.0
2010-10-14 11:20:00,10.9,10.91,10.88,10.88,30100.0,10.9,10.91,10.88,10.88,30100.0
2010-10-14 11:30:00,10.88,10.88,10.83,10.84,26200.0,10.88,10.88,10.83,10.84,26200.0
2010-10-14 11:40:00,10.84,10.86,10.82,10.86,33200.0,10.84,10.86,10.82,10.86,33200.0
2010-10-14 11:50:00,10.86,10.9,10.86,10.89,220900.0,10.86,10.9,10.86,10.89,220900.0
2010-10-14 12:00:00,10.88,10.9,10.86,10.86,521300.0,10.88,10.9,10.86,10.86,521300.0
2010-10-14 12:10:00,10.87,10.87,10.85,10.87,24300.0,10.87,10.87,10.85,10.87,24300.0
2010-10-14 12:20:00,10.87,10.87,10.85,10.86,20600.0,10.87,10.87,10.85,10.86,20600.0
2010-10-14 12:30:00,10.86,10.88,10.85,10.87,27700.0,10.86,10.88,10.85,10.87,27700.0
2010-10-14 12:40:00,10.88,10.88,10.86,10.86,10600.0,10.88,10.88,10.86,10.86,10600.0
2010-10-14 12:50:00,10.86,10.88,10.86,10.88,7500.0,10.86,10.88,10.86,10.88,7500.0
2010-10-14 13:00:00,10.88,10.9,10.85,10.86,29300.0,10.88,10.9,10.85,10.86,29300.0
2010-10-14 13:10:00,10.86,10.88,10.85,10.86,88800.0,10.86,10.88,10.85,10.86,88800.0
2010-10-14 13:20:00,10.87,10.87,10.85,10.86,21900.0,10.87,10.87,10.85,10.86,21900.0
2010-10-14 13:30:00,10.86,10.87,10.84,10.85,53000.0,10.86,10.87,10.84,10.85,53000.0
2010-10-14 13:40:00,10.84,10.85,10.82,10.83,14800.0,10.84,10.85,10.82,10.83,14800.0
2010-10-14 13:50:00,10.83,10.84,10.82,10.82,29800.0,10.83,10.84,10.82,10.82,29800.0
2010-10-14 14:00:00,10.82,10.83,10.76,10.76,42900.0,10.82,10.83,10.76,10.76,42900.0
2010-10-14 14:10:00,10.77,10.77,10.73,10.74,43200.0,10.77,10.77,10.73,10.74,43200.0
2010-10-14 14:20:00,10.74,10.75,10.73,10.74,24300.0,10.74,10.75,10.73,10.74,24300.0
2010-10-14 14:30:00,10.74,10.75,10.73,10.73,18800.0,10.74,10.75,10.73,10.73,18800.0
2010-10-14 14:40:00,10.73,10.74,10.72,10.73,17500.0,10.73,10.74,10.72,10.73,17500.0
2010-10-14 14:50:00,10.72,10.73,10.7,10.7,18500.0,10.72,10.73,10.7,10.7,18500.0
2010-10-14 15:00:00,10.71,10.71,10.69,10.7,22300.0,10.71,10.71,10.69,10.7,22300.0
2010-10-14 15:10:00,10.69,10.7,10.69,10.7,12300.0,10.69,10.7,10.69,10.7,12300.0
2010-10-14 15:20:00,10.69,10.71,10.69,10.7,25500.0,10.69,10.71,10.69,10.7,25500.0
2010-10-14 15:30:00,10.71,10.75,10.7,10.74,34800.0,10.71,10.75,10.7,10.74,34800.0
2010-10-14 15:40:00,10.73,10.78,10.73,10.78,39600.0,10.73,10.78,10.73,10.78,39600.0
2010-10-14 15:50:00,10.77,10.84,10.77,10.84,143100.0,10.77,10.84,10.77,10.84,143100.0
2010-10-15 09:30:00,10.93,10.94,10.67,10.69,189900.0,10.93,10.94,10.67,10.69,189900.0
2010-10-15 09:40:00,10.7,10.72,10.53,10.58,238400.0,10.7,10.72,10.53,10.58,238400.0
2010-10-15 09:50:00,10.59,10.6,10.44,10.45,172900.0,10.59,10.6,10.44,10.45,172900.0
2010-10-15 10:00:00,10.44,10.49,10.38,10.49,123600.0,10.44,10.49,10.38,10.49,123600.0
2010-10-15 10:10:00,10.5,10.51,10.45,10.47,46100.0,10.5,10.51,10.45,10.47,46100.0
2010-10-15 10:20:00,10.47,10.48,10.4,10.42,20800.0,10.47,10.48,10.4,10.42,20800.0
2010-10-15 10:30:00,10.41,10.45,10.37,10.45,77300.0,10.41,10.45,10.37,10.45,77300.0
2010-10-15 10:40:00,10.45,10.47,10.43,10.43,29300.0,10.45,10.47,10.43,10.43,29300.0
2010-10-15 10:50:00,10.44,10.48,10.43,10.46,19000.0,10.44,10.48,10.43,10.46,19000.0
2010-10-15 11:00:00,10.46,10.51,10.46,10.49,20200.0,10.46,10.51,10.46,10.49,20200.0
2010-10-15 11:10:00,10.5,10.59,10.5,10.55,82800.0,10.5,10.59,10.5,10.55,82800.0
2010-10-15 11:20:00,10.56,10.6,10.54,10.59,19600.0,10.56,10.6,10.54,10.59,19600.0
2010-10-15 11:30:00,10.58,10.6,10.56,10.6,32400.0,10.58,10.6,10.56,10.6,32400.0
2010-10-15 11:40:00,10.59,10.59,10.55,10.55,21400.0,10.59,10.59,10.55,10.55,21400.0
2010-10-15 11:50:00,10.55,10.56,10.53,10.54,16700.0,10.55,10.56,10.53,10.54,16700.0
2010-10-15 12:00:00,10.55,10.59,10.54,10.59,31900.0,10.55,10.59,10.54,10.59,31900.0
2010-10-15 12:10:00,10.58,10.59,10.56,10.58,23600.0,10.58,10.59,10.56,10.58,23600.0
2010-10-15 12:20:00,10.58,10.59,10.58,10.58,4100.0,10.58,10.59,10.58,10.58,4100.0
2010-10-15 12:30:00,10.58,10.6,10.57,10.59,29600.0,10.58,10.6,10.57,10.59,29600.0
2010-10-15 12:40:00,10.6,10.6,10.58,10.59,14000.0,10.6,10.6,10.58,10.59,14000.0
2010-10-15 12:50:00,10.6,10.63,10.6,10.61,33700.0,10.6,10.63,10.6,10.61,33700.0
2010-10-15 13:00:00,10.61,10.66,10.61,10.66,22200.0,10.61,10.66,10.61,10.66,22200.0
2010-10-15 13:10:00,10.66,10.66,10.64,10.65,8200.0,10.66,10.66,10.64,10.65,8200.0
2010-10-15 13:20:00,10.65,10.65,10.63,10.64,4900.0,10.65,10.65,10.63,10.64,4900.0
2010-10-15 13:30:00,10.64,10.65,10.63,10.63,17800.0,10.64,10.65,10.63,10.63,17800.0
2010-10-15 13:40:00,10.62,10.63,10.6,10.63,20500.0,10.62,10.63,10.6,10.63,20500.0
2010-10-15 13:50:00,10.63,10.65,10.6,10.61,31700.0,10.63,10.65,10.6,10.61,31700.0
2010-10-15 14:00:00,10.61,10.64,10.59,10.64,17900.0,10.61,10.64,10.59,10.64,17900.0
2010-10-15 14:10:00,10.63,10.65,10.63,10.63,31100.0,10.63,10.65,10.63,10.63,31100.0
2010-10-15 14:20:00,10.63,10.64,10.62,10.64,14000.0,10.63,10.64,10.62,10.64,14000.0
2010-10-15 14:30:00,10.64,10.64,10.62,10.62,26100.0,10.64,10.64,10.62,10.62,26100.0
2010-10-15 14:40:00,10.62,10.63,10.6,10.61,13300.0,10.62,10.63,10.6,10.61,13300.0
2010-10-15 14:50:00,10.6,10.61,10.57,10.59,25900.0,10.6,10.61,10.57,10.59,25900.0
2010-10-15 15:00:00,10.59,10.59,10.54,10.55,30600.0,10.59,10.59,10.54,10.55,30600.0
2010-10-15 15:10:00,10.55,10.55,10.53,10.54,32600.0,10.55,10.55,10.53,10.54,32600.0
2010-10-15 15:20:00,10.54,10.57,10.53,10.56,34300.0,10.54,10.57,10.53,10.56,34300.0
2010-10-15 15:30:00,10.55,10.57,10.54,10.56,46400.0,10.55,10.57,10.54,10.56,46400.0
2010-10-15 15:40:00,10.56,10.58,10.54,10.57,49900.0,10.56,10.58,10.54,10.57,49900.0
2010-10-15 15:50:00,10.57,10.59,10.57,10.59,101400.0,10.57,10.59,10.57,10.59,101400.0
2010-10-18 09:30:00,10.61,10.61,10.49,10.56,22500.0,10.61,10.61,10.49,10.56,22500.0
2010-10-18 09:40:00,10.55,10.62,10.55,10.61,16600.0,10.55,10.62,10.55,10.61,16600.0
2010-10-18 09:50:00,10.61,10.62,10.6,10.6,15400.0,10.61,10.62,10.6,10.6,15400.0
2010-10-18 10:00:00,10.6,10.65,10.59,10.64,35100.0,10.6,10.65,10.59,10.64,35100.0
2010-10-18 10:10:00,10.64,10.66,10.6,10.6,31500.0,10.64,10.66,10.6,10.6,31500.0
2010-10-18 10:20:00,10.61,10.61,10.55,10.57,19100.0,10.61,10.61,10.55,10.57,19100.0
2010-10-18 10:30:00,10.57,10.58,10.55,10.57,11600.0,10.57,10.58,10.55,10.57,11600.0
2010-10-18 10:40:00,10.57,10.58,10.55,10.57,14300.0,10.57,10.58,10.55,10.57,14300.0
2010-10-18 10:50:00,10.57,10.62,10.57,10.61,13300.0,10.57,10.62,10.57,10.61,13300.0
2010-10-18 11:00:00,10.61,10.61,10.56,10.56,22000.0,10.61,10.61,10.56,10.56,22000.0
2010-10-18 11:10:00,10.56,10.59,10.55,10.58,8600.0,10.56,10.59,10.55,10.58,8600.0
2010-10-18 11:20:00,10.58,10.6,10.57,10.59,10900.0,10.58,10.6,10.57,10.59,10900.0
2010-10-18 11:30:00,10.6,10.61,10.58,10.58,14400.0,10.6,10.61,10.58,10.58,14400.0
2010-10-18 11:40:00,10.59,10.61,10.56,10.6,18400.0,10.59,10.61,10.56,10.6,18400.0
2010-10-18 11:50:00,10.59,10.62,10.58,10.6,19900.0,10.59,10.62,10.58,10.6,19900.0
2010-10-18 12:00:00,10.61,10.62,10.6,10.61,18800.0,10.61,10.62,10.6,10.61,18800.0
2010-10-18 12:10:00,10.61,10.61,10.58,10.58,9000.0,10.61,10.61,10.58,10.58,9000.0
2010-10-18 12:20:00,10.58,10.59,10.55,10.55,14600.0,10.58,10.59,10.55,10.55,14600.0
2010-10-18 12:30:00,10.55,10.57,10.55,10.57,10800.0,10.55,10.57,10.55,10.57,10800.0
2010-10-18 12:40:00,10.56,10.58,10.56,10.56,9300.0,10.56,10.58,10.56,10.56,9300.0
2010-10-18 12:50:00,10.56,10.58,10.55,10.55,23400.0,10.56,10.58,10.55,10.55,23400.0
2010-10-18 13:00:00,10.55,10.57,10.55,10.57,13200.0,10.55,10.57,10.55,10.57,13200.0
2010-10-18 13:10:00,10.57,10.58,10.56,10.57,17400.0,10.57,10.58,10.56,10.57,17400.0
2010-10-18 13:20:00,10.58,10.58,10.55,10.55,9700.0,10.58,10.58,10.55,10.55,9700.0
2010-10-18 13:30:00,10.55,10.57,10.55,10.56,13000.0,10.55,10.57,10.55,10.56,13000.0
2010-10-18 13:40:00,10.57,10.6,10.56,10.6,32100.0,10.57,10.6,10.56,10.6,32100.0
2010-10-18 13:50:00,10.61,10.61,10.58,10.58,23100.0,10.61,10.61,10.58,10.58,23100.0
2010-10-18 14:00:00,10.58,10.6,10.56,10.58,27600.0,10.58,10.6,10.56,10.58,27600.0
2010-10-18 14:10:00,10.58,10.58,10.56,10.57,15000.0,10.58,10.58,10.56,10.57,15000.0
2010-10-18 14:20:00,10.57,10.57,10.56,10.57,2000.0,10.57,10.57,10.56,10.57,2000.0
2010-10-18 14:30:00,10.56,10.57,10.56,10.56,12000.0,10.56,10.57,10.56,10.56,12000.0
2010-10-18 14:40:00,10.55,10.56,10.55,10.55,6700.0,10.55,10.56,10.55,10.55,6700.0
2010-10-18 14:50:00,10.55,10.56,10.55,10.55,18800.0,10.55,10.56,10.55,10.55,18800.0
2010-10-18 15:00:00,10.54,10.59,10.54,10.59,29300.0,10.54,10.59,10.54,10.59,29300.0
2010-10-18 15:10:00,10.59,10.6,10.56,10.56,32700.0,10.59,10.6,10.56,10.56,32700.0
2010-10-18 15:20:00,10.56,10.57,10.54,10.54,54500.0,10.56,10.57,10.54,10.54,54500.0
2010-10-18 15:30:00,10.55,10.55,10.54,10.54,14600.0,10.55,10.55,10.54,10.54,14600.0
2010-10-18 15:40:00,10.54,10.55,10.53,10.54,49400.0,10.54,10.55,10.53,10.54,49400.0
2010-10-18 15:50:00,10.54,10.55,10.54,10.55,48100.0,10.54,10.55,10.54,10.55,48100.0
2010-10-19 09:30:00,10.41,10.44,10.3,10.38,46800.0,10.41,10.44,10.3,10.38,46800.0
2010-10-19 09:40:00,10.38,10.41,10.31,10.32,27300.0,10.38,10.41,10.31,10.32,27300.0
2010-10-19 09:50:00,10.31,10.31,10.25,10.27,69900.0,10.31,10.31,10.25,10.27,69900.0
2010-10-19 10:00:00,10.26,10.37,10.24,10.37,37600.0,10.26,10.37,10.24,10.37,37600.0
2010-10-19 10:10:00,10.37,10.38,10.31,10.36,29500.0,10.37,10.38,10.31,10.36,29500.0
2010-10-19 10:20:00,10.37,10.37,10.31,10.33,19600.0,10.37,10.37,10.31,10.33,19600.0
2010-10-19 10:30:00,10.34,10.37,10.3,10.3,23200.0,10.34,10.37,10.3,10.3,23200.0
2010-10-19 10:40:00,10.31,10.34,10.3,10.34,23100.0,10.31,10.34,10.3,10.34,23100.0
2010-10-19 10:50:00,10.34,10.37,10.33,10.33,30700.0,10.34,10.37,10.33,10.33,30700.0
2010-10-19 11:00:00,10.33,10.35,10.32,10.34,34100.0,10.33,10.35,10.32,10.34,34100.0
2010-10-19 11:10:00,10.33,10.36,10.33,10.33,21600.0,10.33,10.36,10.33,10.33,21600.0
2010-10-19 11:20:00,10.33,10.34,10.32,10.33,18700.0,10.33,10.34,10.32,10.33,18700.0
2010-10-19 11:30:00,10.34,10.37,10.34,10.35,20000.0,10.34,10.37,10.34,10.35,20000.0
2010-10-19 11:40:00,10.36,10.37,10.31,10.36,34000.0,10.36,10.37,10.31,10.36,34000.0
2010-10-19 11:50:00,10.36,10.36,10.33,10.35,15600.0,10.36,10.36,10.33,10.35,15600.0
2010-10-19 12:00:00,10.35,10.36,10.3,10.31,25800.0,10.35,10.36,10.3,10.31,25800.0
2010-10-19 12:10:00,10.31,10.33,10.3,10.32,7200.0,10.31,10.33,10.3,10.32,7200.0
2010-10-19 12:20:00,10.32,10.32,10.28,10.28,19100.0,10.32,10.32,10.28,10.28,19100.0
2010-10-19 12:30:00,10.29,10.29,10.25,10.25,21800.0,10.29,10.29,10.25,10.25,21800.0
2010-10-19 12:40:00,10.25,10.26,10.22,10.23,39700.0,10.25,10.26,10.22,10.23,39700.0
2010-10-19 12:50:00,10.24,10.24,10.23,10.24,12500.0,10.24,10.24,10.23,10.24,12500.0
2010-10-19 13:00:00,10.24,10.25,10.23,10.24,12400.0,10.24,10.25,10.23,10.24,12400.0
2010-10-19 13:10:00,10.24,10.24,10.22,10.23,32100.0,10.24,10.24,10.22,10.23,32100.0
2010-10-19 13:20:00,10.24,10.24,10.21,10.21,22300.0,10.24,10.24,10.21,10.21,22300.0
2010-10-19 13:30:00,10.22,10.22,10.19,10.2,37400.0,10.22,10.22,10.19,10.2,37400.0
2010-10-19 13:40:00,10.19,10.2,10.17,10.17,22600.0,10.19,10.2,10.17,10.17,22600.0
2010-10-19 13:50:00,10.18,10.18,10.16,10.17,35100.0,10.18,10.18,10.16,10.17,35100.0
2010-10-19 14:00:00,10.17,10.18,10.1,10.16,105600.0,10.17,10.18,10.1,10.16,105600.0
2010-10-19 14:10:00,10.16,10.19,10.14,10.18,36400.0,10.16,10.19,10.14,10.18,36400.0
2010-10-19 14:20:00,10.17,10.21,10.15,10.17,64800.0,10.17,10.21,10.15,10.17,64800.0
2010-10-19 14:30:00,10.17,10.22,10.16,10.18,49100.0,10.17,10.22,10.16,10.18,49100.0
2010-10-19 14:40:00,10.18,10.23,10.18,10.21,48000.0,10.18,10.23,10.18,10.21,48000.0
2010-10-19 14:50:00,10.22,10.23,10.17,10.18,51600.0,10.22,10.23,10.17,10.18,51600.0
2010-10-19 15:00:00,10.18,10.19,10.13,10.14,39800.0,10.18,10.19,10.13,10.14,39800.0
2010-10-19 15:10:00,10.13,10.16,10.11,10.14,39600.0,10.13,10.16,10.11,10.14,39600.0
2010-10-19 15:20:00,10.13,10.15,10.1,10.11,67800.0,10.13,10.15,10.1,10.11,67800.0
2010-10-19 15:30:00,10.11,10.12,10.1,10.12,56200.0,10.11,10.12,10.1,10.12,56200.0
2010-10-19 15:40:00,10.12,10.12,10.08,10.08,114600.0,10.12,10.12,10.08,10.08,114600.0
2010-10-19 15:50:00,10.09,10.14,10.08,10.11,241400.0,10.09,10.14,10.08,10.11,241400.0
2010-10-20 09:30:00,10.13,10.25,10.13,10.21,28800.0,10.13,10.25,10.13,10.21,28800.0
2010-10-20 09:40:00,10.2,10.26,10.2,10.23,25200.0,10.2,10.26,10.2,10.23,25200.0
2010-10-20 09:50:00,10.22,10.26,10.18,10.18,24700.0,10.22,10.26,10.18,10.18,24700.0
2010-10-20 10:00:00,10.18,10.24,10.14,10.21,24500.0,10.18,10.24,10.14,10.21,24500.0
2010-10-20 10:10:00,10.21,10.21,10.15,10.17,20500.0,10.21,10.21,10.15,10.17,20500.0
2010-10-20 10:20:00,10.16,10.21,10.15,10.21,13500.0,10.16,10.21,10.15,10.21,13500.0
2010-10-20 10:30:00,10.21,10.24,10.17,10.19,27300.0,10.21,10.24,10.17,10.19,27300.0
2010-10-20 10:40:00,10.18,10.27,10.18,10.25,20500.0,10.18,10.27,10.18,10.25,20500.0
2010-10-20 10:50:00,10.26,10.28,10.25,10.26,14800.0,10.26,10.28,10.25,10.26,14800.0
2010-10-20 11:00:00,10.26,10.26,10.23,10.26,15900.0,10.26,10.26,10.23,10.26,15900.0
2010-10-20 11:10:00,10.26,10.29,10.24,10.29,17100.0,10.26,10.29,10.24,10.29,17100.0
2010-10-20 11:20:00,10.29,10.3,10.28,10.3,35000.0,10.29,10.3,10.28,10.3,35000.0
2010-10-20 11:30:00,10.3,10.3,10.28,10.29,16300.0,10.3,10.3,10.28,10.29,16300.0
2010-10-20 11:40:00,10.3,10.3,10.28,10.28,4400.0,10.3,10.3,10.28,10.28,4400.0
2010-10-20 11:50:00,10.28,10.28,10.26,10.26,13300.0,10.28,10.28,10.26,10.26,13300.0
2010-10-20 12:00:00,10.26,10.29,10.25,10.29,10100.0,10.26,10.29,10.25,10.29,10100.0
2010-10-20 12:10:00,10.29,10.3,10.27,10.29,23800.0,10.29,10.3,10.27,10.29,23800.0
2010-10-20 12:20:00,10.28,10.29,10.27,10.29,8100.0,10.28,10.29,10.27,10.29,8100.0
2010-10-20 12:30:00,10.28,10.3,10.28,10.3,10300.0,10.28,10.3,10.28,10.3,10300.0
2010-10-20 12:40:00,10.29,10.3,10.28,10.29,7700.0,10.29,10.3,10.28,10.29,7700.0
2010-10-20 12:50:00,10.28,10.29,10.28,10.28,13000.0,10.28,10.29,10.28,10.28,13000.0
2010-10-20 13:00:00,10.28,10.29,10.28,10.28,5100.0,10.28,10.29,10.28,10.28,5100.0
2010-10-20 13:10:00,10.29,10.29,10.27,10.28,9700.0,10.29,10.29,10.27,10.28,9700.0
2010-10-20 13:20:00,10.28,10.3,10.27,10.29,11600.0,10.28,10.3,10.27,10.29,11600.0
2010-10-20 13:30:00,10.29,10.3,10.28,10.28,9200.0,10.29,10.3,10.28,10.28,9200.0
2010-10-20 13:40:00,10.28,10.29,10.27,10.28,13200.0,10.28,10.29,10.27,10.28,13200.0
2010-10-20 13:50:00,10.27,10.28,10.27,10.27,3900.0,10.27,10.28,10.27,10.27,3900.0
2010-10-20 14:00:00,10.28,10.28,10.21,10.22,67500.0,10.28,10.28,10.21,10.22,67500.0
2010-10-20 14:10:00,10.23,10.27,10.22,10.27,26600.0,10.23,10.27,10.22,10.27,26600.0
2010-10-20 14:20:00,10.27,10.29,10.25,10.27,14400.0,10.27,10.29,10.25,10.27,14400.0
2010-10-20 14:30:00,10.27,10.32,10.27,10.32,20800.0,10.27,10.32,10.27,10.32,20800.0
2010-10-20 14:40:00,10.32,10.32,10.27,10.27,25200.0,10.32,10.32,10.27,10.27,25200.0
2010-10-20 14:50:00,10.27,10.28,10.27,10.28,12900.0,10.27,10.28,10.27,10.28,12900.0
2010-10-20 15:00:00,10.29,10.29,10.27,10.27,17400.0,10.29,10.29,10.27,10.27,17400.0
2010-10-20 15:10:00,10.27,10.28,10.27,10.27,6200.0,10.27,10.28,10.27,10.27,6200.0
2010-10-20 15:20:00,10.28,10.28,10.27,10.28,15200.0,10.28,10.28,10.27,10.28,15200.0
2010-10-20 15:30:00,10.28,10.31,10.25,10.26,61500.0,10.28,10.31,10.25,10.26,61500.0
2010-10-20 15:40:00,10.27,10.27,10.25,10.27,26900.0,10.27,10.27,10.25,10.27,26900.0
2010-10-20 15:50:00,10.26,10.27,10.24,10.25,99900.0,10.26,10.27,10.24,10.25,99900.0
2010-10-21 09:30:00,10.32,10.37,10.23,10.37,45400.0,10.32,10.37,10.23,10.37,45400.0
2010-10-21 09:40:00,10.37,10.39,10.31,10.33,30800.0,10.37,10.39,10.31,10.33,30800.0
2010-10-21 09:50:00,10.33,10.36,10.31,10.35,9800.0,10.33,10.36,10.31,10.35,9800.0
2010-10-21 10:00:00,10.35,10.39,10.27,10.39,22300.0,10.35,10.39,10.27,10.39,22300.0
2010-10-21 10:10:00,10.38,10.38,10.31,10.32,16500.0,10.38,10.38,10.31,10.32,16500.0
2010-10-21 10:20:00,10.32,10.33,10.29,10.29,9900.0,10.32,10.33,10.29,10.29,9900.0
2010-10-21 10:30:00,10.29,10.29,10.27,10.29,25700.0,10.29,10.29,10.27,10.29,25700.0
2010-10-21 10:40:00,10.29,10.3,10.27,10.27,7100.0,10.29,10.3,10.27,10.27,7100.0
2010-10-21 10:50:00,10.28,10.28,10.26,10.28,22200.0,10.28,10.28,10.26,10.28,22200.0
2010-10-21 11:00:00,10.27,10.28,10.24,10.24,27200.0,10.27,10.28,10.24,10.24,27200.0
2010-10-21 11:10:00,10.23,10.24,10.15,10.16,47000.0,10.23,10.24,10.15,10.16,47000.0
2010-10-21 11:20:00,10.17,10.21,10.11,10.13,45000.0,10.17,10.21,10.11,10.13,45000.0
2010-10-21 11:30:00,10.13,10.13,10.05,10.05,68200.0,10.13,10.13,10.05,10.05,68200.0
2010-10-21 11:40:00,10.06,10.08,10.02,10.06,45100.0,10.06,10.08,10.02,10.06,45100.0
2010-10-21 11:50:00,10.06,10.08,10.04,10.07,17200.0,10.06,10.08,10.04,10.07,17200.0
2010-10-21 12:00:00,10.07,10.08,10.05,10.06,17400.0,10.07,10.08,10.05,10.06,17400.0
2010-10-21 12:10:00,10.06,10.08,10.04,10.08,16900.0,10.06,10.08,10.04,10.08,16900.0
2010-10-21 12:20:00,10.08,10.1,10.07,10.1,13200.0,10.08,10.1,10.07,10.1,13200.0
2010-10-21 12:30:00,10.09,10.09,10.06,10.06,18600.0,10.09,10.09,10.06,10.06,18600.0
2010-10-21 12:40:00,10.06,10.08,10.05,10.07,20100.0,10.06,10.08,10.05,10.07,20100.0
2010-10-21 12:50:00,10.07,10.07,10.06,10.06,17300.0,10.07,10.07,10.06,10.06,17300.0
2010-10-21 13:00:00,10.07,10.11,10.07,10.1,29300.0,10.07,10.11,10.07,10.1,29300.0
2010-10-21 13:10:00,10.11,10.12,10.08,10.09,16900.0,10.11,10.12,10.08,10.09,16900.0
2010-10-21 13:20:00,10.08,10.09,10.08,10.08,5800.0,10.08,10.09,10.08,10.08,5800.0
2010-10-21 13:30:00,10.09,10.11,10.08,10.1,24700.0,10.09,10.11,10.08,10.1,24700.0
2010-10-21 13:40:00,10.11,10.11,10.05,10.06,26200.0,10.11,10.11,10.05,10.06,26200.0
2010-10-21 13:50:00,10.06,10.06,10.01,10.02,30500.0,10.06,10.06,10.01,10.02,30500.0
2010-10-21 14:00:00,10.02,10.07,10.02,10.06,48600.0,10.02,10.07,10.02,10.06,48600.0
2010-10-21 14:10:00,10.07,10.09,10.06,10.09,18000.0,10.07,10.09,10.06,10.09,18000.0
2010-10-21 14:20:00,10.09,10.09,10.07,10.09,16100.0,10.09,10.09,10.07,10.09,16100.0
2010-10-21 14:30:00,10.09,10.09,10.08,10.09,11300.0,10.09,10.09,10.08,10.09,11300.0
2010-10-21 14:40:00,10.09,10.1,10.08,10.09,7900.0,10.09,10.1,10.08,10.09,7900.0
2010-10-21 14:50:00,10.1,10.13,10.09,10.09,34600.0,10.1,10.13,10.09,10.09,34600.0
2010-10-21 15:00:00,10.1,10.12,10.1,10.1,9700.0,10.1,10.12,10.1,10.1,9700.0
2010-10-21 15:10:00,10.1,10.18,10.1,10.16,34600.0,10.1,10.18,10.1,10.16,34600.0
2010-10-21 15:20:00,10.16,10.2,10.16,10.19,38000.0,10.16,10.2,10.16,10.19,38000.0
2010-10-21 15:30:00,10.19,10.21,10.18,10.21,30100.0,10.19,10.21,10.18,10.21,30100.0
2010-10-21 15:40:00,10.21,10.21,10.18,10.21,32500.0,10.21,10.21,10.18,10.21,32500.0
2010-10-21 15:50:00,10.2,10.22,10.18,10.21,80700.0,10.2,10.22,10.18,10.21,80700.0
2010-10-22 09:30:00,10.22,10.22,10.07,10.15,28000.0,10.22,10.22,10.07,10.15,28000.0
2010-10-22 09:40:00,10.14,10.2,10.14,10.18,32400.0,10.14,10.2,10.14,10.18,32400.0
2010-10-22 09:50:00,10.17,10.17,10.1,10.1,25000.0,10.17,10.17,10.1,10.1,25000.0
2010-10-22 10:00:00,10.1,10.1,10.07,10.07,19600.0,10.1,10.1,10.07,10.07,19600.0
2010-10-22 10:10:00,10.08,10.08,10.03,10.07,41300.0,10.08,10.08,10.03,10.07,41300.0
2010-10-22 10:20:00,10.07,10.11,10.07,10.11,17000.0,10.07,10.11,10.07,10.11,17000.0
2010-10-22 10:30:00,10.12,10.14,10.11,10.12,42500.0,10.12,10.14,10.11,10.12,42500.0
2010-10-22 10:40:00,10.12,10.13,10.09,10.13,78800.0,10.12,10.13,10.09,10.13,78800.0
2010-10-22 10:50:00,10.13,10.16,10.13,10.13,21700.0,10.13,10.16,10.13,10.13,21700.0
2010-10-22 11:00:00,10.13,10.18,10.13,10.16,28900.0,10.13,10.18,10.13,10.16,28900.0
2010-10-22 11:10:00,10.16,10.16,10.14,10.15,23100.0,10.16,10.16,10.14,10.15,23100.0
2010-10-22 11:20:00,10.15,10.18,10.15,10.17,23200.0,10.15,10.18,10.15,10.17,23200.0
2010-10-22 11:30:00,10.17,10.21,10.17,10.21,29200.0,10.17,10.21,10.17,10.21,29200.0
2010-10-22 11:40:00,10.21,10.26,10.21,10.24,58200.0,10.21,10.26,10.21,10.24,58200.0
2010-10-22 11:50:00,10.24,10.27,10.23,10.25,39300.0,10.24,10.27,10.23,10.25,39300.0
2010-10-22 12:00:00,10.25,10.27,10.24,10.27,56400.0,10.25,10.27,10.24,10.27,56400.0
2010-10-22 12:10:00,10.27,10.27,10.26,10.26,14900.0,10.27,10.27,10.26,10.26,14900.0
2010-10-22 12:20:00,10.26,10.28,10.26,10.27,28300.0,10.26,10.28,10.26,10.27,28300.0
2010-10-22 12:30:00,10.27,10.3,10.27,10.29,48700.0,10.27,10.3,10.27,10.29,48700.0
2010-10-22 12:40:00,10.3,10.3,10.26,10.26,50300.0,10.3,10.3,10.26,10.26,50300.0
2010-10-22 12:50:00,10.26,10.26,10.23,10.25,75300.0,10.26,10.26,10.23,10.25,75300.0
2010-10-22 13:00:00,10.25,10.27,10.24,10.25,65900.0,10.25,10.27,10.24,10.25,65900.0
2010-10-22 13:10:00,10.24,10.24,10.22,10.24,18800.0,10.24,10.24,10.22,10.24,18800.0
2010-10-22 13:20:00,10.23,10.24,10.23,10.23,7600.0,10.23,10.24,10.23,10.23,7600.0
2010-10-22 13:30:00,10.23,10.24,10.22,10.24,21900.0,10.23,10.24,10.22,10.24,21900.0
2010-10-22 13:40:00,10.24,10.27,10.23,10.27,43500.0,10.24,10.27,10.23,10.27,43500.0
2010-10-22 13:50:00,10.28,10.29,10.27,10.29,43300.0,10.28,10.29,10.27,10.29,43300.0
2010-10-22 14:00:00,10.28,10.29,10.27,10.28,13000.0,10.28,10.29,10.27,10.28,13000.0
2010-10-22 14:10:00,10.27,10.28,10.25,10.26,48800.0,10.27,10.28,10.25,10.26,48800.0
2010-10-22 14:20:00,10.25,10.27,10.23,10.27,36000.0,10.25,10.27,10.23,10.27,36000.0
2010-10-22 14:30:00,10.26,10.27,10.24,10.24,50400.0,10.26,10.27,10.24,10.24,50400.0
2010-10-22 14:40:00,10.24,10.24,10.21,10.21,33500.0,10.24,10.24,10.21,10.21,33500.0
2010-10-22 14:50:00,10.21,10.22,10.19,10.19,25100.0,10.21,10.22,10.19,10.19,25100.0
2010-10-22 15:00:00,10.19,10.2,10.18,10.2,39700.0,10.19,10.2,10.18,10.2,39700.0
2010-10-22 15:10:00,10.2,10.21,10.15,10.15,50400.0,10.2,10.21,10.15,10.15,50400.0
2010-10-22 15:20:00,10.15,10.16,10.12,10.12,53800.0,10.15,10.16,10.12,10.12,53800.0
2010-10-22 15:30:00,10.12,10.13,10.11,10.12,58900.0,10.12,10.13,10.11,10.12,58900.0
2010-10-22 15:40:00,10.12,10.13,10.12,10.13,45000.0,10.12,10.13,10.12,10.13,45000.0
2010-10-22 15:50:00,10.13,10.15,10.12,10.15,85000.0,10.13,10.15,10.12,10.15,85000.0
2010-10-25 09:30:00,10.23,10.24,10.16,10.19,33600.0,10.23,10.24,10.16,10.19,33600.0
2010-10-25 09:40:00,10.19,10.24,10.19,10.2,25000.0,10.19,10.24,10.19,10.2,25000.0
2010-10-25 09:50:00,10.2,10.22,10.14,10.16,40300.0,10.2,10.22,10.14,10.16,40300.0
2010-10-25 10:00:00,10.16,10.2,10.14,10.16,36000.0,10.16,10.2,10.14,10.16,36000.0
2010-10-25 10:10:00,10.15,10.16,10.12,10.12,22700.0,10.15,10.16,10.12,10.12,22700.0
2010-10-25 10:20:00,10.12,10.12,10.11,10.11,8800.0,10.12,10.12,10.11,10.11,8800.0
2010-10-25 10:30:00,10.11,10.11,10.06,10.07,99000.0,10.11,10.11,10.06,10.07,99000.0
2010-10-25 10:40:00,10.07,10.08,10.01,10.01,101600.0,10.07,10.08,10.01,10.01,101600.0
2010-10-25 10:50:00,10.02,10.03,10.01,10.02,34500.0,10.02,10.03,10.01,10.02,34500.0
2010-10-25 11:00:00,10.02,10.04,10.01,10.03,75700.0,10.02,10.04,10.01,10.03,75700.0
2010-10-25 11:10:00,10.04,10.1,10.04,10.1,21400.0,10.04,10.1,10.04,10.1,21400.0
2010-10-25 11:20:00,10.09,10.12,10.09,10.12,8900.0,10.09,10.12,10.09,10.12,8900.0
2010-10-25 11:30:00,10.13,10.17,10.12,10.17,36200.0,10.13,10.17,10.12,10.17,36200.0
2010-10-25 11:40:00,10.17,10.18,10.16,10.16,15200.0,10.17,10.18,10.16,10.16,15200.0
2010-10-25 11:50:00,10.17,10.17,10.13,10.15,84100.0,10.17,10.17,10.13,10.15,84100.0
2010-10-25 12:00:00,10.15,10.15,10.07,10.07,34100.0,10.15,10.15,10.07,10.07,34100.0
2010-10-25 12:10:00,10.08,10.08,10.04,10.04,21200.0,10.08,10.08,10.04,10.04,21200.0
2010-10-25 12:20:00,10.04,10.05,10.0,10.01,63300.0,10.04,10.05,10.0,10.01,63300.0
2010-10-25 12:30:00,10.02,10.02,10.01,10.01,10400.0,10.02,10.02,10.01,10.01,10400.0
2010-10-25 12:40:00,10.01,10.03,10.01,10.01,39000.0,10.01,10.03,10.01,10.01,39000.0
2010-10-25 12:50:00,10.01,10.02,10.0,10.0,28700.0,10.01,10.02,10.0,10.0,28700.0
2010-10-25 13:00:00,10.01,10.01,10.0,10.0,11600.0,10.01,10.01,10.0,10.0,11600.0
2010-10-25 13:10:00,10.0,10.07,10.0,10.05,76300.0,10.0,10.07,10.0,10.05,76300.0
2010-10-25 13:20:00,10.05,10.06,10.04,10.04,14800.0,10.05,10.06,10.04,10.04,14800.0
2010-10-25 13:30:00,10.04,10.05,10.0,10.01,45300.0,10.04,10.05,10.0,10.01,45300.0
2010-10-25 13:40:00,10.01,10.02,10.01,10.01,15500.0,10.01,10.02,10.01,10.01,15500.0
2010-10-25 13:50:00,10.01,10.01,9.95,9.96,103500.0,10.01,10.01,9.95,9.96,103500.0
2010-10-25 14:00:00,9.96,9.97,9.93,9.96,146600.0,9.96,9.97,9.93,9.96,146600.0
2010-10-25 14:10:00,9.96,9.97,9.94,9.95,57800.0,9.96,9.97,9.94,9.95,57800.0
2010-10-25 14:20:00,9.95,9.96,9.93,9.94,38800.0,9.95,9.96,9.93,9.94,38800.0
2010-10-25 14:30:00,9.94,9.96,9.93,9.93,61600.0,9.94,9.96,9.93,9.93,61600.0
2010-10-25 14:40:00,9.93,9.94,9.87,9.87,84100.0,9.93,9.94,9.87,9.87,84100.0
2010-10-25 14:50:00,9.87,9.88,9.85,9.85,62500.0,9.87,9.88,9.85,9.85,62500.0
2010-10-25 15:00:00,9.85,9.91,9.85,9.9,84200.0,9.85,9.91,9.85,9.9,84200.0
2010-10-25 15:10:00,9.91,9.91,9.9,9.9,38700.0,9.91,9.91,9.9,9.9,38700.0
2010-10-25 15:20:00,9.9,9.94,9.88,9.93,81200.0,9.9,9.94,9.88,9.93,81200.0
2010-10-25 15:30:00,9.93,9.94,9.92,9.93,71600.0,9.93,9.94,9.92,9.93,71600.0
2010-10-25 15:40:00,9.92,9.93,9.86,9.87,90400.0,9.92,9.93,9.86,9.87,90400.0
2010-10-25 15:50:00,9.88,9.89,9.87,9.88,150200.0,9.88,9.89,9.87,9.88,150200.0
2010-10-26 09:30:00,9.86,9.9,9.77,9.82,48200.0,9.86,9.9,9.77,9.82,48200.0
2010-10-26 09:40:00,9.82,9.86,9.79,9.83,37900.0,9.82,9.86,9.79,9.83,37900.0
2010-10-26 09:50:00,9.83,9.84,9.8,9.83,21000.0,9.83,9.84,9.8,9.83,21000.0
2010-10-26 10:00:00,9.83,9.89,9.83,9.89,27900.0,9.83,9.89,9.83,9.89,27900.0
2010-10-26 10:10:00,9.89,9.95,9.86,9.95,137600.0,9.89,9.95,9.86,9.95,137600.0
2010-10-26 10:20:00,9.96,9.99,9.94,9.97,35400.0,9.96,9.99,9.94,9.97,35400.0
2010-10-26 10:30:00,9.97,10.01,9.97,10.0,44700.0,9.97,10.01,9.97,10.0,44700.0
2010-10-26 10:40:00,10.0,10.04,9.99,10.04,47200.0,10.0,10.04,9.99,10.04,47200.0
2010-10-26 10:50:00,10.03,10.09,10.03,10.08,47900.0,10.03,10.09,10.03,10.08,47900.0
2010-10-26 11:00:00,10.08,10.13,10.03,10.11,93600.0,10.08,10.13,10.03,10.11,93600.0
2010-10-26 11:10:00,10.11,10.18,10.1,10.15,56400.0,10.11,10.18,10.1,10.15,56400.0
2010-10-26 11:20:00,10.15,10.22,10.15,10.21,51500.0,10.15,10.22,10.15,10.21,51500.0
2010-10-26 11:30:00,10.2,10.2,10.11,10.13,45700.0,10.2,10.2,10.11,10.13,45700.0
2010-10-26 11:40:00,10.13,10.17,10.12,10.16,24300.0,10.13,10.17,10.12,10.16,24300.0
2010-10-26 11:50:00,10.17,10.21,10.16,10.21,21900.0,10.17,10.21,10.16,10.21,21900.0
2010-10-26 12:00:00,10.21,10.24,10.2,10.24,48500.0,10.21,10.24,10.2,10.24,48500.0
2010-10-26 12:10:00,10.24,10.25,10.23,10.25,36300.0,10.24,10.25,10.23,10.25,36300.0
2010-10-26 12:20:00,10.25,10.26,10.24,10.24,11500.0,10.25,10.26,10.24,10.24,11500.0
2010-10-26 12:30:00,10.25,10.25,10.21,10.21,35200.0,10.25,10.25,10.21,10.21,35200.0
2010-10-26 12:40:00,10.22,10.22,10.21,10.22,4400.0,10.22,10.22,10.21,10.22,4400.0
2010-10-26 12:50:00,10.21,10.22,10.19,10.19,20500.0,10.21,10.22,10.19,10.19,20500.0
2010-10-26 13:00:00,10.2,10.24,10.2,10.23,26600.0,10.2,10.24,10.2,10.23,26600.0
2010-10-26 13:10:00,10.23,10.26,10.23,10.26,25900.0,10.23,10.26,10.23,10.26,25900.0
2010-10-26 13:20:00,10.26,10.28,10.2,10.21,78500.0,10.26,10.28,10.2,10.21,78500.0
2010-10-26 13:30:00,10.21,10.22,10.15,10.16,37700.0,10.21,10.22,10.15,10.16,37700.0
2010-10-26 13:40:00,10.17,10.18,10.16,10.18,7600.0,10.17,10.18,10.16,10.18,7600.0
2010-10-26 13:50:00,10.18,10.18,10.15,10.15,10300.0,10.18,10.18,10.15,10.15,10300.0
2010-10-26 14:00:00,10.16,10.16,10.13,10.14,18700.0,10.16,10.16,10.13,10.14,18700.0
2010-10-26 14:10:00,10.13,10.19,10.12,10.19,24600.0,10.13,10.19,10.12,10.19,24600.0
2010-10-26 14:20:00,10.19,10.2,10.18,10.18,12600.0,10.19,10.2,10.18,10.18,12600.0
2010-10-26 14:30:00,10.18,10.2,10.15,10.19,22600.0,10.18,10.2,10.15,10.19,22600.0
2010-10-26 14:40:00,10.19,10.22,10.19,10.2,15900.0,10.19,10.22,10.19,10.2,15900.0
2010-10-26 14:50:00,10.2,10.22,10.19,10.22,14200.0,10.2,10.22,10.19,10.22,14200.0
2010-10-26 15:00:00,10.21,10.22,10.21,10.22,27600.0,10.21,10.22,10.21,10.22,27600.0
2010-10-26 15:10:00,10.22,10.23,10.22,10.23,32300.0,10.22,10.23,10.22,10.23,32300.0
2010-10-26 15:20:00,10.24,10.25,10.23,10.23,14500.0,10.24,10.25,10.23,10.23,14500.0
2010-10-26 15:30:00,10.23,10.24,10.22,10.22,18100.0,10.23,10.24,10.22,10.22,18100.0
2010-10-26 15:40:00,10.22,10.23,10.21,10.21,21800.0,10.22,10.23,10.21,10.21,21800.0
2010-10-26 15:50:00,10.21,10.22,10.19,10.21,93100.0,10.21,10.22,10.19,10.21,93100.0
2010-10-27 09:30:00,10.08,10.26,10.08,10.23,125400.0,10.08,10.26,10.08,10.23,125400.0
2010-10-27 09:40:00,10.24,10.26,10.21,10.25,49600.0,10.24,10.26,10.21,10.25,49600.0
2010-10-27 09:50:00,10.25,10.29,10.24,10.26,40400.0,10.25,10.29,10.24,10.26,40400.0
2010-10-27 10:00:00,10.27,10.29,10.25,10.28,55700.0,10.27,10.29,10.25,10.28,55700.0
2010-10-27 10:10:00,10.28,10.29,10.27,10.28,16300.0,10.28,10.29,10.27,10.28,16300.0
2010-10-27 10:20:00,10.28,10.28,10.17,10.18,63000.0,10.28,10.28,10.17,10.18,63000.0
2010-10-27 10:30:00,10.18,10.2,10.15,10.15,28600.0,10.18,10.2,10.15,10.15,28600.0
2010-10-27 10:40:00,10.16,10.16,10.13,10.14,20700.0,10.16,10.16,10.13,10.14,20700.0
2010-10-27 10:50:00,10.13,10.14,10.08,10.09,53300.0,10.13,10.14,10.08,10.09,53300.0
2010-10-27 11:00:00,10.09,10.09,10.04,10.07,51800.0,10.09,10.09,10.04,10.07,51800.0
2010-10-27 11:10:00,10.07,10.09,10.07,10.08,16200.0,10.07,10.09,10.07,10.08,16200.0
2010-10-27 11:20:00,10.08,10.11,10.08,10.1,18200.0,10.08,10.11,10.08,10.1,18200.0
2010-10-27 11:30:00,10.1,10.13,10.1,10.1,53900.0,10.1,10.13,10.1,10.1,53900.0
2010-10-27 11:40:00,10.1,10.11,10.08,10.08,15400.0,10.1,10.11,10.08,10.08,15400.0
2010-10-27 11:50:00,10.08,10.14,10.08,10.11,30500.0,10.08,10.14,10.08,10.11,30500.0
2010-10-27 12:00:00,10.11,10.11,10.08,10.1,14400.0,10.11,10.11,10.08,10.1,14400.0
2010-10-27 12:10:00,10.1,10.14,10.1,10.13,10300.0,10.1,10.14,10.1,10.13,10300.0
2010-10-27 12:20:00,10.13,10.13,10.12,10.12,4800.0,10.13,10.13,10.12,10.12,4800.0
2010-10-27 12:30:00,10.12,10.13,10.12,10.13,10200.0,10.12,10.13,10.12,10.13,10200.0
2010-10-27 12:40:00,10.13,10.13,10.11,10.12,20000.0,10.13,10.13,10.11,10.12,20000.0
2010-10-27 12:50:00,10.11,10.13,10.11,10.12,10500.0,10.11,10.13,10.11,10.12,10500.0
2010-10-27 13:00:00,10.13,10.14,10.13,10.13,11800.0,10.13,10.14,10.13,10.13,11800.0
2010-10-27 13:10:00,10.13,10.14,10.1,10.11,19500.0,10.13,10.14,10.1,10.11,19500.0
2010-10-27 13:20:00,10.1,10.18,10.1,10.17,64700.0,10.1,10.18,10.1,10.17,64700.0
2010-10-27 13:30:00,10.17,10.18,10.15,10.15,13900.0,10.17,10.18,10.15,10.15,13900.0
2010-10-27 13:40:00,10.15,10.18,10.15,10.18,9800.0,10.15,10.18,10.15,10.18,9800.0
2010-10-27 13:50:00,10.17,10.18,10.15,10.18,15300.0,10.17,10.18,10.15,10.18,15300.0
2010-10-27 14:00:00,10.18,10.18,10.17,10.17,3900.0,10.18,10.18,10.17,10.17,3900.0
2010-10-27 14:10:00,10.18,10.22,10.17,10.2,37600.0,10.18,10.22,10.17,10.2,37600.0
2010-10-27 14:20:00,10.2,10.21,10.19,10.2,17700.0,10.2,10.21,10.19,10.2,17700.0
2010-10-27 14:30:00,10.2,10.25,10.2,10.24,49300.0,10.2,10.25,10.2,10.24,49300.0
2010-10-27 14:40:00,10.24,10.27,10.24,10.26,16400.0,10.24,10.27,10.24,10.26,16400.0
2010-10-27 14:50:00,10.26,10.26,10.25,10.26,27500.0,10.26,10.26,10.25,10.26,27500.0
2010-10-27 15:00:00,10.25,10.27,10.25,10.26,31000.0,10.25,10.27,10.25,10.26,31000.0
2010-10-27 15:10:00,10.26,10.27,10.25,10.25,30500.0,10.26,10.27,10.25,10.25,30500.0
2010-10-27 15:20:00,10.25,10.28,10.24,10.25,59300.0,10.25,10.28,10.24,10.25,59300.0
2010-10-27 15:30:00,10.24,10.28,10.24,10.28,42900.0,10.24,10.28,10.24,10.28,42900.0
2010-10-27 15:40:00,10.28,10.28,10.26,10.26,37700.0,10.28,10.28,10.26,10.26,37700.0
2010-10-27 15:50:00,10.26,10.29,10.26,10.29,76800.0,10.26,10.29,10.26,10.29,76800.0
2010-10-28 09:30:00,10.35,10.38,10.27,10.36,37300.0,10.35,10.38,10.27,10.36,37300.0
2010-10-28 09:40:00,10.35,10.35,10.23,10.23,28000.0,10.35,10.35,10.23,10.23,28000.0
2010-10-28 09:50:00,10.22,10.24,10.21,10.21,24700.0,10.22,10.24,10.21,10.21,24700.0
2010-10-28 10:00:00,10.21,10.24,10.2,10.21,18000.0,10.21,10.24,10.2,10.21,18000.0
2010-10-28 10:10:00,10.2,10.21,10.13,10.16,33600.0,10.2,10.21,10.13,10.16,33600.0
2010-10-28 10:20:00,10.16,10.16,10.1,10.1,36000.0,10.16,10.16,10.1,10.1,36000.0
2010-10-28 10:30:00,10.1,10.12,10.1,10.11,21900.0,10.1,10.12,10.1,10.11,21900.0
2010-10-28 10:40:00,10.11,10.13,10.1,10.11,50000.0,10.11,10.13,10.1,10.11,50000.0
2010-10-28 10:50:00,10.11,10.13,10.1,10.11,15300.0,10.11,10.13,10.1,10.11,15300.0
2010-10-28 11:00:00,10.12,10.13,10.11,10.13,28400.0,10.12,10.13,10.11,10.13,28400.0
2010-10-28 11:10:00,10.13,10.15,10.1,10.14,30100.0,10.13,10.15,10.1,10.14,30100.0
2010-10-28 11:20:00,10.14,10.18,10.14,10.18,17500.0,10.14,10.18,10.14,10.18,17500.0
2010-10-28 11:30:00,10.17,10.17,10.15,10.17,22400.0,10.17,10.17,10.15,10.17,22400.0
2010-10-28 11:40:00,10.17,10.17,10.16,10.17,5100.0,10.17,10.17,10.16,10.17,5100.0
2010-10-28 11:50:00,10.17,10.17,10.14,10.16,29100.0,10.17,10.17,10.14,10.16,29100.0
2010-10-28 12:00:00,10.16,10.16,10.12,10.16,28400.0,10.16,10.16,10.12,10.16,28400.0
2010-10-28 12:10:00,10.15,10.18,10.15,10.18,17600.0,10.15,10.18,10.15,10.18,17600.0
2010-10-28 12:20:00,10.18,10.18,10.16,10.16,13200.0,10.18,10.18,10.16,10.16,13200.0
2010-10-28 12:30:00,10.15,10.17,10.15,10.17,9700.0,10.15,10.17,10.15,10.17,9700.0
2010-10-28 12:40:00,10.16,10.17,10.16,10.17,5000.0,10.16,10.17,10.16,10.17,5000.0
2010-10-28 12:50:00,10.17,10.21,10.17,10.2,42100.0,10.17,10.21,10.17,10.2,42100.0
2010-10-28 13:00:00,10.2,10.22,10.18,10.2,34200.0,10.2,10.22,10.18,10.2,34200.0
2010-10-28 13:10:00,10.2,10.25,10.2,10.23,18600.0,10.2,10.25,10.2,10.23,18600.0
2010-10-28 13:20:00,10.24,10.25,10.23,10.25,12400.0,10.24,10.25,10.23,10.25,12400.0
2010-10-28 13:30:00,10.24,10.25,10.21,10.21,17900.0,10.24,10.25,10.21,10.21,17900.0
2010-10-28 13:40:00,10.21,10.21,10.16,10.17,14600.0,10.21,10.21,10.16,10.17,14600.0
2010-10-28 13:50:00,10.18,10.18,10.16,10.16,4900.0,10.18,10.18,10.16,10.16,4900.0
2010-10-28 14:00:00,10.17,10.2,10.17,10.2,7100.0,10.17,10.2,10.17,10.2,7100.0
2010-10-28 14:10:00,10.21,10.22,10.19,10.19,10000.0,10.21,10.22,10.19,10.19,10000.0
2010-10-28 14:20:00,10.19,10.23,10.18,10.21,13500.0,10.19,10.23,10.18,10.21,13500.0
2010-10-28 14:30:00,10.22,10.23,10.21,10.21,9700.0,10.22,10.23,10.21,10.21,9700.0
2010-10-28 14:40:00,10.21,10.24,10.2,10.23,22100.0,10.21,10.24,10.2,10.23,22100.0
2010-10-28 14:50:00,10.23,10.24,10.21,10.23,31600.0,10.23,10.24,10.21,10.23,31600.0
2010-10-28 15:00:00,10.24,10.24,10.23,10.23,9900.0,10.24,10.24,10.23,10.23,9900.0
2010-10-28 15:10:00,10.24,10.24,10.2,10.21,15200.0,10.24,10.24,10.2,10.21,15200.0
2010-10-28 15:20:00,10.21,10.21,10.19,10.2,11800.0,10.21,10.21,10.19,10.2,11800.0
2010-10-28 15:30:00,10.19,10.23,10.19,10.23,16500.0,10.19,10.23,10.19,10.23,16500.0
2010-10-28 15:40:00,10.23,10.24,10.2,10.24,32500.0,10.23,10.24,10.2,10.24,32500.0
2010-10-28 15:50:00,10.24,10.24,10.19,10.19,44400.0,10.24,10.24,10.19,10.19,44400.0
2010-10-29 09:30:00,10.15,10.29,10.15,10.24,37200.0,10.15,10.29,10.15,10.24,37200.0
2010-10-29 09:40:00,10.26,10.36,10.24,10.28,23100.0,10.26,10.36,10.24,10.28,23100.0
2010-10-29 09:50:00,10.27,10.27,10.2,10.24,34200.0,10.27,10.27,10.2,10.24,34200.0
2010-10-29 10:00:00,10.24,10.32,10.2,10.32,40500.0,10.24,10.32,10.2,10.32,40500.0
2010-10-29 10:10:00,10.32,10.38,10.32,10.37,51700.0,10.32,10.38,10.32,10.37,51700.0
2010-10-29 10:20:00,10.37,10.39,10.35,10.35,23100.0,10.37,10.39,10.35,10.35,23100.0
2010-10-29 10:30:00,10.35,10.36,10.3,10.3,7500.0,10.35,10.36,10.3,10.3,7500.0
2010-10-29 10:40:00,10.29,10.32,10.27,10.32,71300.0,10.29,10.32,10.27,10.32,71300.0
2010-10-29 10:50:00,10.32,10.33,10.3,10.33,26200.0,10.32,10.33,10.3,10.33,26200.0
2010-10-29 11:00:00,10.33,10.38,10.33,10.38,56500.0,10.33,10.38,10.33,10.38,56500.0
2010-10-29 11:10:00,10.38,10.4,10.37,10.4,26600.0,10.38,10.4,10.37,10.4,26600.0
2010-10-29 11:20:00,10.4,10.51,10.4,10.47,73000.0,10.4,10.51,10.4,10.47,73000.0
2010-10-29 11:30:00,10.48,10.48,10.44,10.44,24400.0,10.48,10.48,10.44,10.44,24400.0
2010-10-29 11:40:00,10.45,10.46,10.44,10.45,17500.0,10.45,10.46,10.44,10.45,17500.0
2010-10-29 11:50:00,10.45,10.47,10.45,10.46,23500.0,10.45,10.47,10.45,10.46,23500.0
2010-10-29 12:00:00,10.46,10.47,10.46,10.47,19900.0,10.46,10.47,10.46,10.47,19900.0
2010-10-29 12:10:00,10.46,10.5,10.46,10.48,12100.0,10.46,10.5,10.46,10.48,12100.0
2010-10-29 12:20:00,10.48,10.49,10.44,10.49,20900.0,10.48,10.49,10.44,10.49,20900.0
2010-10-29 12:30:00,10.49,10.5,10.49,10.49,3200.0,10.49,10.5,10.49,10.49,3200.0
2010-10-29 12:40:00,10.48,10.49,10.48,10.49,3700.0,10.48,10.49,10.48,10.49,3700.0
2010-10-29 12:50:00,10.48,10.49,10.47,10.47,6500.0,10.48,10.49,10.47,10.47,6500.0
2010-10-29 13:00:00,10.47,10.48,10.45,10.47,9300.0,10.47,10.48,10.45,10.47,9300.0
2010-10-29 13:10:00,10.47,10.49,10.47,10.49,8900.0,10.47,10.49,10.47,10.49,8900.0
2010-10-29 13:20:00,10.48,10.49,10.48,10.48,13000.0,10.48,10.49,10.48,10.48,13000.0
2010-10-29 13:30:00,10.48,10.5,10.48,10.5,25400.0,10.48,10.5,10.48,10.5,25400.0
2010-10-29 13:40:00,10.5,10.52,10.49,10.52,34100.0,10.5,10.52,10.49,10.52,34100.0
2010-10-29 13:50:00,10.52,10.53,10.51,10.52,24100.0,10.52,10.53,10.51,10.52,24100.0
2010-10-29 14:00:00,10.53,10.55,10.53,10.55,20400.0,10.53,10.55,10.53,10.55,20400.0
2010-10-29 14:10:00,10.55,10.66,10.55,10.62,114200.0,10.55,10.66,10.55,10.62,114200.0
2010-10-29 14:20:00,10.62,10.62,10.57,10.58,55800.0,10.62,10.62,10.57,10.58,55800.0
2010-10-29 14:30:00,10.58,10.58,10.52,10.55,100000.0,10.58,10.58,10.52,10.55,100000.0
2010-10-29 14:40:00,10.54,10.61,10.54,10.61,62500.0,10.54,10.61,10.54,10.61,62500.0
2010-10-29 14:50:00,10.6,10.61,10.6,10.6,56100.0,10.6,10.61,10.6,10.6,56100.0
2010-10-29 15:00:00,10.6,10.66,10.6,10.66,71800.0,10.6,10.66,10.6,10.66,71800.0
2010-10-29 15:10:00,10.65,10.67,10.65,10.66,50600.0,10.65,10.67,10.65,10.66,50600.0
2010-10-29 15:20:00,10.65,10.78,10.65,10.77,175900.0,10.65,10.78,10.65,10.77,175900.0
2010-10-29 15:30:00,10.77,10.78,10.75,10.76,160900.0,10.77,10.78,10.75,10.76,160900.0
2010-10-29 15:40:00,10.75,10.78,10.68,10.69,232300.0,10.75,10.78,10.68,10.69,232300.0
2010-10-29 15:50:00,10.69,10.69,10.64,10.67,243300.0,10.69,10.69,10.64,10.67,243300.0
2010-11-01 09:30:00,10.73,10.76,10.58,10.6,54900.0,10.73,10.76,10.58,10.6,54900.0
2010-11-01 09:40:00,10.6,10.66,10.59,10.64,73800.0,10.6,10.66,10.59,10.64,73800.0
2010-11-01 09:50:00,10.64,10.72,10.64,10.71,38100.0,10.64,10.72,10.64,10.71,38100.0
2010-11-01 10:00:00,10.72,10.84,10.71,10.8,79700.0,10.72,10.84,10.71,10.8,79700.0
2010-11-01 10:10:00,10.81,10.88,10.8,10.86,87500.0,10.81,10.88,10.8,10.86,87500.0
2010-11-01 10:20:00,10.86,10.94,10.86,10.93,109700.0,10.86,10.94,10.86,10.93,109700.0
2010-11-01 10:30:00,10.93,10.93,10.87,10.87,55200.0,10.93,10.93,10.87,10.87,55200.0
2010-11-01 10:40:00,10.88,10.93,10.88,10.91,86800.0,10.88,10.93,10.88,10.91,86800.0
2010-11-01 10:50:00,10.91,10.92,10.89,10.91,46300.0,10.91,10.92,10.89,10.91,46300.0
2010-11-01 11:00:00,10.91,10.91,10.74,10.75,196800.0,10.91,10.91,10.74,10.75,196800.0
2010-11-01 11:10:00,10.76,10.78,10.73,10.76,52500.0,10.76,10.78,10.73,10.76,52500.0
2010-11-01 11:20:00,10.76,10.77,10.72,10.77,42700.0,10.76,10.77,10.72,10.77,42700.0
2010-11-01 11:30:00,10.77,10.77,10.75,10.77,29100.0,10.77,10.77,10.75,10.77,29100.0
2010-11-01 11:40:00,10.77,10.8,10.75,10.79,23000.0,10.77,10.8,10.75,10.79,23000.0
2010-11-01 11:50:00,10.79,10.84,10.78,10.84,22300.0,10.79,10.84,10.78,10.84,22300.0
2010-11-01 12:00:00,10.84,10.88,10.84,10.87,58800.0,10.84,10.88,10.84,10.87,58800.0
2010-11-01 12:10:00,10.88,10.89,10.85,10.85,73200.0,10.88,10.89,10.85,10.85,73200.0
2010-11-01 12:20:00,10.85,10.85,10.81,10.82,41000.0,10.85,10.85,10.81,10.82,41000.0
2010-11-01 12:30:00,10.82,10.83,10.8,10.81,79000.0,10.82,10.83,10.8,10.81,79000.0
2010-11-01 12:40:00,10.81,10.82,10.8,10.81,107900.0,10.81,10.82,10.8,10.81,107900.0
2010-11-01 12:50:00,10.81,10.82,10.8,10.81,31800.0,10.81,10.82,10.8,10.81,31800.0
2010-11-01 13:00:00,10.81,10.82,10.78,10.81,42800.0,10.81,10.82,10.78,10.81,42800.0
2010-11-01 13:10:00,10.82,10.84,10.81,10.81,20800.0,10.82,10.84,10.81,10.81,20800.0
2010-11-01 13:20:00,10.82,10.82,10.8,10.81,23900.0,10.82,10.82,10.8,10.81,23900.0
2010-11-01 13:30:00,10.82,10.82,10.8,10.82,23600.0,10.82,10.82,10.8,10.82,23600.0
2010-11-01 13:40:00,10.83,10.84,10.81,10.83,33300.0,10.83,10.84,10.81,10.83,33300.0
2010-11-01 13:50:00,10.84,10.86,10.83,10.86,52400.0,10.84,10.86,10.83,10.86,52400.0
2010-11-01 14:00:00,10.86,10.88,10.85,10.85,23800.0,10.86,10.88,10.85,10.85,23800.0
2010-11-01 14:10:00,10.85,10.89,10.85,10.86,41100.0,10.85,10.89,10.85,10.86,41100.0
2010-11-01 14:20:00,10.86,10.87,10.84,10.85,34700.0,10.86,10.87,10.84,10.85,34700.0
2010-11-01 14:30:00,10.85,10.85,10.82,10.83,39300.0,10.85,10.85,10.82,10.83,39300.0
2010-11-01 14:40:00,10.83,10.85,10.82,10.83,34700.0,10.83,10.85,10.82,10.83,34700.0
2010-11-01 14:50:00,10.83,10.86,10.82,10.85,82300.0,10.83,10.86,10.82,10.85,82300.0
2010-11-01 15:00:00,10.85,10.86,10.77,10.81,198900.0,10.85,10.86,10.77,10.81,198900.0
2010-11-01 15:10:00,10.81,10.81,10.77,10.8,63700.0,10.81,10.81,10.77,10.8,63700.0
2010-11-01 15:20:00,10.8,10.85,10.78,10.8,87300.0,10.8,10.85,10.78,10.8,87300.0
2010-11-01 15:30:00,10.8,10.81,10.77,10.79,51000.0,10.8,10.81,10.77,10.79,51000.0
2010-11-01 15:40:00,10.78,10.8,10.76,10.8,183800.0,10.78,10.8,10.76,10.8,183800.0
2010-11-01 15:50:00,10.8,10.81,10.78,10.8,109500.0,10.8,10.81,10.78,10.8,109500.0
2010-11-02 09:30:00,10.94,10.94,10.73,10.81,33500.0,10.94,10.94,10.73,10.81,33500.0
2010-11-02 09:40:00,10.8,10.9,10.8,10.89,17100.0,10.8,10.9,10.8,10.89,17100.0
2010-11-02 09:50:00,10.89,10.9,10.83,10.85,24300.0,10.89,10.9,10.83,10.85,24300.0
2010-11-02 10:00:00,10.85,10.89,10.85,10.88,15300.0,10.85,10.89,10.85,10.88,15300.0
2010-11-02 10:10:00,10.89,10.9,10.86,10.87,52500.0,10.89,10.9,10.86,10.87,52500.0
2010-11-02 10:20:00,10.86,10.9,10.86,10.9,26300.0,10.86,10.9,10.86,10.9,26300.0
2010-11-02 10:30:00,10.89,10.91,10.86,10.91,154700.0,10.89,10.91,10.86,10.91,154700.0
2010-11-02 10:40:00,10.91,10.94,10.89,10.9,23200.0,10.91,10.94,10.89,10.9,23200.0
2010-11-02 10:50:00,10.9,10.91,10.85,10.88,37200.0,10.9,10.91,10.85,10.88,37200.0
2010-11-02 11:00:00,10.89,10.94,10.88,10.93,108700.0,10.89,10.94,10.88,10.93,108700.0
2010-11-02 11:10:00,10.93,11.0,10.93,10.97,115700.0,10.93,11.0,10.93,10.97,115700.0
2010-11-02 11:20:00,10.97,10.98,10.93,10.93,36700.0,10.97,10.98,10.93,10.93,36700.0
2010-11-02 11:30:00,10.93,10.93,10.9,10.91,37100.0,10.93,10.93,10.9,10.91,37100.0
2010-11-02 11:40:00,10.91,10.95,10.9,10.95,18300.0,10.91,10.95,10.9,10.95,18300.0
2010-11-02 11:50:00,10.94,10.96,10.94,10.95,21000.0,10.94,10.96,10.94,10.95,21000.0
2010-11-02 12:00:00,10.95,10.95,10.92,10.93,12100.0,10.95,10.95,10.92,10.93,12100.0
2010-11-02 12:10:00,10.92,10.96,10.91,10.96,37300.0,10.92,10.96,10.91,10.96,37300.0
2010-11-02 12:20:00,10.95,10.96,10.95,10.95,64300.0,10.95,10.96,10.95,10.95,64300.0
2010-11-02 12:30:00,10.95,10.96,10.93,10.96,18500.0,10.95,10.96,10.93,10.96,18500.0
2010-11-02 12:40:00,10.96,10.98,10.95,10.98,34000.0,10.96,10.98,10.95,10.98,34000.0
2010-11-02 12:50:00,10.98,11.0,10.98,10.99,69000.0,10.98,11.0,10.98,10.99,69000.0
2010-11-02 13:00:00,10.99,11.03,10.99,11.02,86400.0,10.99,11.03,10.99,11.02,86400.0
2010-11-02 13:10:00,11.02,11.03,10.99,10.99,35200.0,11.02,11.03,10.99,10.99,35200.0
2010-11-02 13:20:00,10.99,11.01,10.98,10.98,17200.0,10.99,11.01,10.98,10.98,17200.0
2010-11-02 13:30:00,10.99,11.03,10.98,11.02,65100.0,10.99,11.03,10.98,11.02,65100.0
2010-11-02 13:40:00,11.02,11.04,11.02,11.03,24300.0,11.02,11.04,11.02,11.03,24300.0
2010-11-02 13:50:00,11.04,11.1,11.03,11.09,65900.0,11.04,11.1,11.03,11.09,65900.0
2010-11-02 14:00:00,11.09,11.12,11.03,11.03,144500.0,11.09,11.12,11.03,11.03,144500.0
2010-11-02 14:10:00,11.04,11.06,11.0,11.0,50000.0,11.04,11.06,11.0,11.0,50000.0
2010-11-02 14:20:00,11.0,11.05,11.0,11.03,148300.0,11.0,11.05,11.0,11.03,148300.0
2010-11-02 14:30:00,11.03,11.05,11.0,11.04,260400.0,11.03,11.05,11.0,11.04,260400.0
2010-11-02 14:40:00,11.04,11.04,11.0,11.01,46400.0,11.04,11.04,11.0,11.01,46400.0
2010-11-02 14:50:00,11.01,11.01,10.99,11.0,70000.0,11.01,11.01,10.99,11.0,70000.0
2010-11-02 15:00:00,10.99,11.02,10.99,11.01,14900.0,10.99,11.02,10.99,11.01,14900.0
2010-11-02 15:10:00,11.02,11.06,11.02,11.05,32900.0,11.02,11.06,11.02,11.05,32900.0
2010-11-02 15:20:00,11.05,11.08,11.04,11.07,35300.0,11.05,11.08,11.04,11.07,35300.0
2010-11-02 15:30:00,11.07,11.08,11.04,11.05,47800.0,11.07,11.08,11.04,11.05,47800.0
2010-11-02 15:40:00,11.04,11.11,11.03,11.1,123800.0,11.04,11.11,11.03,11.1,123800.0
2010-11-02 15:50:00,11.11,11.13,11.09,11.11,176300.0,11.11,11.13,11.09,11.11,176300.0
2010-11-03 09:30:00,11.11,11.11,11.04,11.11,34800.0,11.11,11.11,11.04,11.11,34800.0
2010-11-03 09:40:00,11.11,11.15,11.11,11.15,39100.0,11.11,11.15,11.11,11.15,39100.0
2010-11-03 09:50:00,11.14,11.22,11.14,11.21,55800.0,11.14,11.22,11.14,11.21,55800.0
2010-11-03 10:00:00,11.22,11.25,11.18,11.2,49100.0,11.22,11.25,11.18,11.2,49100.0
2010-11-03 10:10:00,11.2,11.21,11.14,11.15,24600.0,11.2,11.21,11.14,11.15,24600.0
2010-11-03 10:20:00,11.13,11.15,11.07,11.08,24800.0,11.13,11.15,11.07,11.08,24800.0
2010-11-03 10:30:00,11.09,11.09,11.07,11.08,26300.0,11.09,11.09,11.07,11.08,26300.0
2010-11-03 10:40:00,11.07,11.08,11.03,11.06,37400.0,11.07,11.08,11.03,11.06,37400.0
2010-11-03 10:50:00,11.06,11.12,11.06,11.09,19400.0,11.06,11.12,11.06,11.09,19400.0
2010-11-03 11:00:00,11.1,11.14,11.09,11.12,19900.0,11.1,11.14,11.09,11.12,19900.0
2010-11-03 11:10:00,11.12,11.12,11.07,11.09,25100.0,11.12,11.12,11.07,11.09,25100.0
2010-11-03 11:20:00,11.09,11.13,11.09,11.13,12700.0,11.09,11.13,11.09,11.13,12700.0
2010-11-03 11:30:00,11.12,11.17,11.12,11.17,40900.0,11.12,11.17,11.12,11.17,40900.0
2010-11-03 11:40:00,11.17,11.17,11.12,11.12,21500.0,11.17,11.17,11.12,11.12,21500.0
2010-11-03 11:50:00,11.12,11.13,11.12,11.12,7200.0,11.12,11.13,11.12,11.12,7200.0
2010-11-03 12:00:00,11.12,11.14,11.1,11.14,27700.0,11.12,11.14,11.1,11.14,27700.0
2010-11-03 12:10:00,11.14,11.15,11.12,11.14,13100.0,11.14,11.15,11.12,11.14,13100.0
2010-11-03 12:20:00,11.13,11.14,11.11,11.11,23300.0,11.13,11.14,11.11,11.11,23300.0
2010-11-03 12:30:00,11.12,11.12,11.09,11.1,35800.0,11.12,11.12,11.09,11.1,35800.0
2010-11-03 12:40:00,11.1,11.11,11.07,11.08,29500.0,11.1,11.11,11.07,11.08,29500.0
2010-11-03 12:50:00,11.08,11.09,11.06,11.07,13100.0,11.08,11.09,11.06,11.07,13100.0
2010-11-03 13:00:00,11.07,11.12,11.07,11.1,16400.0,11.07,11.12,11.07,11.1,16400.0
2010-11-03 13:10:00,11.09,11.12,11.08,11.09,31900.0,11.09,11.12,11.08,11.09,31900.0
2010-11-03 13:20:00,11.09,11.1,11.08,11.08,11500.0,11.09,11.1,11.08,11.08,11500.0
2010-11-03 13:30:00,11.09,11.1,11.08,11.08,18300.0,11.09,11.1,11.08,11.08,18300.0
2010-11-03 13:40:00,11.09,11.1,11.08,11.09,16600.0,11.09,11.1,11.08,11.09,16600.0
2010-11-03 13:50:00,11.09,11.11,11.09,11.11,22800.0,11.09,11.11,11.09,11.11,22800.0
2010-11-03 14:00:00,11.11,11.14,11.09,11.1,18300.0,11.11,11.14,11.09,11.1,18300.0
2010-11-03 14:10:00,11.11,11.14,11.06,11.13,46500.0,11.11,11.14,11.06,11.13,46500.0
2010-11-03 14:20:00,11.14,11.18,11.04,11.08,60700.0,11.14,11.18,11.04,11.08,60700.0
2010-11-03 14:30:00,11.06,11.17,11.04,11.16,48200.0,11.06,11.17,11.04,11.16,48200.0
2010-11-03 14:40:00,11.14,11.19,11.11,11.16,26800.0,11.14,11.19,11.11,11.16,26800.0
2010-11-03 14:50:00,11.16,11.2,11.15,11.17,21700.0,11.16,11.2,11.15,11.17,21700.0
2010-11-03 15:00:00,11.17,11.21,11.16,11.19,36800.0,11.17,11.21,11.16,11.19,36800.0
2010-11-03 15:10:00,11.19,11.21,11.17,11.17,28800.0,11.19,11.21,11.17,11.17,28800.0
2010-11-03 15:20:00,11.18,11.18,11.15,11.16,38800.0,11.18,11.18,11.15,11.16,38800.0
2010-11-03 15:30:00,11.16,11.18,11.13,11.15,49100.0,11.16,11.18,11.13,11.15,49100.0
2010-11-03 15:40:00,11.14,11.16,11.12,11.14,47000.0,11.14,11.16,11.12,11.14,47000.0
2010-11-03 15:50:00,11.15,11.19,11.14,11.19,66000.0,11.15,11.19,11.14,11.19,66000.0
2010-11-04 09:30:00,11.26,11.28,11.19,11.27,53500.0,11.26,11.28,11.19,11.27,53500.0
2010-11-04 09:40:00,11.28,11.28,11.21,11.21,19800.0,11.28,11.28,11.21,11.21,19800.0
2010-11-04 09:50:00,11.22,11.26,11.2,11.24,16300.0,11.22,11.26,11.2,11.24,16300.0
2010-11-04 10:00:00,11.24,11.24,11.2,11.23,28000.0,11.24,11.24,11.2,11.23,28000.0
2010-11-04 10:10:00,11.23,11.28,11.22,11.26,20900.0,11.23,11.28,11.22,11.26,20900.0
2010-11-04 10:20:00,11.26,11.27,11.25,11.27,26200.0,11.26,11.27,11.25,11.27,26200.0
2010-11-04 10:30:00,11.26,11.26,11.24,11.26,17200.0,11.26,11.26,11.24,11.26,17200.0
2010-11-04 10:40:00,11.26,11.27,11.23,11.26,21400.0,11.26,11.27,11.23,11.26,21400.0
2010-11-04 10:50:00,11.25,11.29,11.25,11.28,59500.0,11.25,11.29,11.25,11.28,59500.0
2010-11-04 11:00:00,11.29,11.3,11.23,11.23,30600.0,11.29,11.3,11.23,11.23,30600.0
2010-11-04 11:10:00,11.23,11.23,11.2,11.2,10000.0,11.23,11.23,11.2,11.2,10000.0
2010-11-04 11:20:00,11.21,11.21,11.17,11.17,14900.0,11.21,11.21,11.17,11.17,14900.0
2010-11-04 11:30:00,11.18,11.19,11.15,11.15,23500.0,11.18,11.19,11.15,11.15,23500.0
2010-11-04 11:40:00,11.15,11.17,11.14,11.15,15200.0,11.15,11.17,11.14,11.15,15200.0
2010-11-04 11:50:00,11.15,11.15,11.09,11.12,32100.0,11.15,11.15,11.09,11.12,32100.0
2010-11-04 12:00:00,11.11,11.16,11.09,11.16,23600.0,11.11,11.16,11.09,11.16,23600.0
2010-11-04 12:10:00,11.16,11.19,11.16,11.17,21100.0,11.16,11.19,11.16,11.17,21100.0
2010-11-04 12:20:00,11.17,11.17,11.14,11.15,38300.0,11.17,11.17,11.14,11.15,38300.0
2010-11-04 12:30:00,11.14,11.19,11.14,11.15,32200.0,11.14,11.19,11.14,11.15,32200.0
2010-11-04 12:40:00,11.15,11.17,11.14,11.16,20000.0,11.15,11.17,11.14,11.16,20000.0
2010-11-04 12:50:00,11.15,11.18,11.15,11.17,15800.0,11.15,11.18,11.15,11.17,15800.0
2010-11-04 13:00:00,11.17,11.17,11.14,11.15,33900.0,11.17,11.17,11.14,11.15,33900.0
2010-11-04 13:10:00,11.15,11.15,11.13,11.13,14000.0,11.15,11.15,11.13,11.13,14000.0
2010-11-04 13:20:00,11.13,11.15,11.13,11.14,7800.0,11.13,11.15,11.13,11.14,7800.0
2010-11-04 13:30:00,11.15,11.16,11.12,11.12,79700.0,11.15,11.16,11.12,11.12,79700.0
2010-11-04 13:40:00,11.12,11.13,11.09,11.11,28800.0,11.12,11.13,11.09,11.11,28800.0
2010-11-04 13:50:00,11.12,11.12,11.1,11.12,10700.0,11.12,11.12,11.1,11.12,10700.0
2010-11-04 14:00:00,11.12,11.14,11.11,11.11,14000.0,11.12,11.14,11.11,11.11,14000.0
2010-11-04 14:10:00,11.12,11.12,11.1,11.12,36300.0,11.12,11.12,11.1,11.12,36300.0
2010-11-04 14:20:00,11.11,11.12,11.1,11.1,14300.0,11.11,11.12,11.1,11.1,14300.0
2010-11-04 14:30:00,11.11,11.17,11.08,11.17,81000.0,11.11,11.17,11.08,11.17,81000.0
2010-11-04 14:40:00,11.17,11.18,11.15,11.15,16100.0,11.17,11.18,11.15,11.15,16100.0
2010-11-04 14:50:00,11.16,11.18,11.15,11.18,15300.0,11.16,11.18,11.15,11.18,15300.0
2010-11-04 15:00:00,11.18,11.22,11.18,11.22,203200.0,11.18,11.22,11.18,11.22,203200.0
2010-11-04 15:10:00,11.22,11.23,11.19,11.2,35700.0,11.22,11.23,11.19,11.2,35700.0
2010-11-04 15:20:00,11.2,11.26,11.19,11.24,31300.0,11.2,11.26,11.19,11.24,31300.0
2010-11-04 15:30:00,11.24,11.24,11.22,11.23,25400.0,11.24,11.24,11.22,11.23,25400.0
2010-11-04 15:40:00,11.23,11.23,11.2,11.21,50800.0,11.23,11.23,11.2,11.21,50800.0
2010-11-04 15:50:00,11.21,11.24,11.21,11.23,36300.0,11.21,11.24,11.21,11.23,36300.0
2010-11-05 09:30:00,11.23,11.23,11.14,11.19,22800.0,11.23,11.23,11.14,11.19,22800.0
2010-11-05 09:40:00,11.2,11.21,11.13,11.14,27100.0,11.2,11.21,11.13,11.14,27100.0
2010-11-05 09:50:00,11.14,11.17,11.12,11.13,27400.0,11.14,11.17,11.12,11.13,27400.0
2010-11-05 10:00:00,11.13,11.15,11.12,11.13,21400.0,11.13,11.15,11.12,11.13,21400.0
2010-11-05 10:10:00,11.13,11.15,11.12,11.13,44400.0,11.13,11.15,11.12,11.13,44400.0
2010-11-05 10:20:00,11.13,11.15,11.13,11.15,16600.0,11.13,11.15,11.13,11.15,16600.0
2010-11-05 10:30:00,11.15,11.16,11.13,11.13,39700.0,11.15,11.16,11.13,11.13,39700.0
2010-11-05 10:40:00,11.13,11.15,11.1,11.14,22000.0,11.13,11.15,11.1,11.14,22000.0
2010-11-05 10:50:00,11.15,11.16,11.15,11.16,16700.0,11.15,11.16,11.15,11.16,16700.0
2010-11-05 11:00:00,11.16,11.16,11.11,11.12,12500.0,11.16,11.16,11.11,11.12,12500.0
2010-11-05 11:10:00,11.11,11.12,11.11,11.11,8000.0,11.11,11.12,11.11,11.11,8000.0
2010-11-05 11:20:00,11.11,11.12,11.11,11.11,10900.0,11.11,11.12,11.11,11.11,10900.0
2010-11-05 11:30:00,11.11,11.12,11.1,11.11,16500.0,11.11,11.12,11.1,11.11,16500.0
2010-11-05 11:40:00,11.1,11.11,11.02,11.03,73000.0,11.1,11.11,11.02,11.03,73000.0
2010-11-05 11:50:00,11.03,11.05,11.02,11.04,19800.0,11.03,11.05,11.02,11.04,19800.0
2010-11-05 12:00:00,11.03,11.03,11.02,11.02,9200.0,11.03,11.03,11.02,11.02,9200.0
2010-11-05 12:10:00,11.02,11.02,10.99,11.02,44000.0,11.02,11.02,10.99,11.02,44000.0
2010-11-05 12:20:00,11.01,11.02,11.0,11.01,36000.0,11.01,11.02,11.0,11.01,36000.0
2010-11-05 12:30:00,11.0,11.04,11.0,11.03,24500.0,11.0,11.04,11.0,11.03,24500.0
2010-11-05 12:40:00,11.04,11.06,11.03,11.04,20700.0,11.04,11.06,11.03,11.04,20700.0
2010-11-05 12:50:00,11.03,11.05,11.02,11.05,14500.0,11.03,11.05,11.02,11.05,14500.0
2010-11-05 13:00:00,11.05,11.08,11.04,11.08,16300.0,11.05,11.08,11.04,11.08,16300.0
2010-11-05 13:10:00,11.08,11.08,11.02,11.03,28400.0,11.08,11.08,11.02,11.03,28400.0
2010-11-05 13:20:00,11.04,11.05,11.04,11.05,6600.0,11.04,11.05,11.04,11.05,6600.0
2010-11-05 13:30:00,11.05,11.05,11.03,11.04,7900.0,11.05,11.05,11.03,11.04,7900.0
2010-11-05 13:40:00,11.04,11.05,11.03,11.05,13500.0,11.04,11.05,11.03,11.05,13500.0
2010-11-05 13:50:00,11.04,11.06,11.04,11.06,9200.0,11.04,11.06,11.04,11.06,9200.0
2010-11-05 14:00:00,11.06,11.1,11.06,11.06,35600.0,11.06,11.1,11.06,11.06,35600.0
2010-11-05 14:10:00,11.06,11.06,11.01,11.02,14000.0,11.06,11.06,11.01,11.02,14000.0
2010-11-05 14:20:00,11.01,11.04,11.0,11.0,27200.0,11.01,11.04,11.0,11.0,27200.0
2010-11-05 14:30:00,11.01,11.04,11.0,11.03,19600.0,11.01,11.04,11.0,11.03,19600.0
2010-11-05 14:40:00,11.03,11.07,11.02,11.07,21200.0,11.03,11.07,11.02,11.07,21200.0
2010-11-05 14:50:00,11.06,11.08,11.05,11.06,13700.0,11.06,11.08,11.05,11.06,13700.0
2010-11-05 15:00:00,11.05,11.09,11.04,11.07,18700.0,11.05,11.09,11.04,11.07,18700.0
2010-11-05 15:10:00,11.07,11.08,11.05,11.05,32100.0,11.07,11.08,11.05,11.05,32100.0
2010-11-05 15:20:00,11.05,11.06,11.03,11.06,32400.0,11.05,11.06,11.03,11.06,32400.0
2010-11-05 15:30:00,11.07,11.11,11.06,11.08,28500.0,11.07,11.11,11.06,11.08,28500.0
2010-11-05 15:40:00,11.08,11.11,11.07,11.11,38900.0,11.08,11.11,11.07,11.11,38900.0
2010-11-05 15:50:00,11.1,11.14,11.1,11.13,62900.0,11.1,11.14,11.1,11.13,62900.0
2010-11-08 09:30:00,11.05,11.09,10.92,11.03,24000.0,11.05,11.09,10.92,11.03,24000.0
2010-11-08 09:40:00,11.03,11.04,11.0,11.01,12100.0,11.03,11.04,11.0,11.01,12100.0
2010-11-08 09:50:00,11.0,11.12,10.99,11.11,36900.0,11.0,11.12,10.99,11.11,36900.0
2010-11-08 10:00:00,11.11,11.15,11.11,11.15,12600.0,11.11,11.15,11.11,11.15,12600.0
2010-11-08 10:10:00,11.15,11.18,11.14,11.16,28000.0,11.15,11.18,11.14,11.16,28000.0
2010-11-08 10:20:00,11.16,11.2,11.14,11.18,29200.0,11.16,11.2,11.14,11.18,29200.0
2010-11-08 10:30:00,11.19,11.21,11.19,11.21,12900.0,11.19,11.21,11.19,11.21,12900.0
2010-11-08 10:40:00,11.21,11.27,11.21,11.27,10200.0,11.21,11.27,11.21,11.27,10200.0
2010-11-08 10:50:00,11.27,11.28,11.24,11.25,14900.0,11.27,11.28,11.24,11.25,14900.0
2010-11-08 11:00:00,11.24,11.25,11.18,11.23,34600.0,11.24,11.25,11.18,11.23,34600.0
2010-11-08 11:10:00,11.23,11.26,11.22,11.23,26900.0,11.23,11.26,11.22,11.23,26900.0
2010-11-08 11:20:00,11.23,11.24,11.22,11.22,10000.0,11.23,11.24,11.22,11.22,10000.0
2010-11-08 11:30:00,11.23,11.27,11.23,11.25,11000.0,11.23,11.27,11.23,11.25,11000.0
2010-11-08 11:40:00,11.26,11.26,11.25,11.26,6100.0,11.26,11.26,11.25,11.26,6100.0
2010-11-08 11:50:00,11.25,11.26,11.22,11.24,10500.0,11.25,11.26,11.22,11.24,10500.0
2010-11-08 12:00:00,11.25,11.26,11.23,11.24,22600.0,11.25,11.26,11.23,11.24,22600.0
2010-11-08 12:10:00,11.24,11.29,11.23,11.29,33800.0,11.24,11.29,11.23,11.29,33800.0
2010-11-08 12:20:00,11.29,11.34,11.29,11.34,24200.0,11.29,11.34,11.29,11.34,24200.0
2010-11-08 12:30:00,11.34,11.36,11.34,11.34,17000.0,11.34,11.36,11.34,11.34,17000.0
2010-11-08 12:40:00,11.35,11.37,11.35,11.37,20600.0,11.35,11.37,11.35,11.37,20600.0
2010-11-08 12:50:00,11.37,11.4,11.37,11.38,15000.0,11.37,11.4,11.37,11.38,15000.0
2010-11-08 13:00:00,11.39,11.39,11.38,11.38,4500.0,11.39,11.39,11.38,11.38,4500.0
2010-11-08 13:10:00,11.39,11.43,11.39,11.42,45800.0,11.39,11.43,11.39,11.42,45800.0
2010-11-08 13:20:00,11.42,11.43,11.38,11.38,27700.0,11.42,11.43,11.38,11.38,27700.0
2010-11-08 13:30:00,11.39,11.41,11.36,11.36,29100.0,11.39,11.41,11.36,11.36,29100.0
2010-11-08 13:40:00,11.36,11.37,11.35,11.37,9400.0,11.36,11.37,11.35,11.37,9400.0
2010-11-08 13:50:00,11.37,11.37,11.36,11.36,9300.0,11.37,11.37,11.36,11.36,9300.0
2010-11-08 14:00:00,11.36,11.4,11.36,11.39,15600.0,11.36,11.4,11.36,11.39,15600.0
2010-11-08 14:10:00,11.4,11.4,11.35,11.36,13000.0,11.4,11.4,11.35,11.36,13000.0
2010-11-08 14:20:00,11.37,11.37,11.31,11.32,28900.0,11.37,11.37,11.31,11.32,28900.0
2010-11-08 14:30:00,11.33,11.33,11.3,11.31,12400.0,11.33,11.33,11.3,11.31,12400.0
2010-11-08 14:40:00,11.32,11.32,11.3,11.3,14500.0,11.32,11.32,11.3,11.3,14500.0
2010-11-08 14:50:00,11.3,11.32,11.3,11.31,22200.0,11.3,11.32,11.3,11.31,22200.0
2010-11-08 15:00:00,11.31,11.35,11.31,11.32,13600.0,11.31,11.35,11.31,11.32,13600.0
2010-11-08 15:10:00,11.32,11.32,11.31,11.31,12900.0,11.32,11.32,11.31,11.31,12900.0
2010-11-08 15:20:00,11.32,11.32,11.29,11.3,34200.0,11.32,11.32,11.29,11.3,34200.0
2010-11-08 15:30:00,11.31,11.34,11.31,11.34,16400.0,11.31,11.34,11.31,11.34,16400.0
2010-11-08 15:40:00,11.33,11.37,11.31,11.31,74200.0,11.33,11.37,11.31,11.31,74200.0
2010-11-08 15:50:00,11.31,11.34,11.27,11.33,126600.0,11.31,11.34,11.27,11.33,126600.0
2010-11-09 09:30:00,11.39,11.39,11.23,11.27,19100.0,11.39,11.39,11.23,11.27,19100.0
2010-11-09 09:40:00,11.26,11.29,11.21,11.28,33800.0,11.26,11.29,11.21,11.28,33800.0
2010-11-09 09:50:00,11.29,11.3,11.26,11.27,9000.0,11.29,11.3,11.26,11.27,9000.0
2010-11-09 10:00:00,11.29,11.35,11.26,11.34,28900.0,11.29,11.35,11.26,11.34,28900.0
2010-11-09 10:10:00,11.35,11.39,11.33,11.37,25500.0,11.35,11.39,11.33,11.37,25500.0
2010-11-09 10:20:00,11.38,11.44,11.38,11.4,49200.0,11.38,11.44,11.38,11.4,49200.0
2010-11-09 10:30:00,11.41,11.41,11.38,11.41,30100.0,11.41,11.41,11.38,11.41,30100.0
2010-11-09 10:40:00,11.41,11.45,11.41,11.44,32500.0,11.41,11.45,11.41,11.44,32500.0
2010-11-09 10:50:00,11.44,11.44,11.42,11.44,10900.0,11.44,11.44,11.42,11.44,10900.0
2010-11-09 11:00:00,11.43,11.43,11.36,11.37,19500.0,11.43,11.43,11.36,11.37,19500.0
2010-11-09 11:10:00,11.36,11.37,11.33,11.35,11700.0,11.36,11.37,11.33,11.35,11700.0
2010-11-09 11:20:00,11.36,11.36,11.34,11.34,13900.0,11.36,11.36,11.34,11.34,13900.0
2010-11-09 11:30:00,11.35,11.37,11.35,11.36,11700.0,11.35,11.37,11.35,11.36,11700.0
2010-11-09 11:40:00,11.36,11.41,11.36,11.4,18000.0,11.36,11.41,11.36,11.4,18000.0
2010-11-09 11:50:00,11.4,11.4,11.3,11.3,9600.0,11.4,11.4,11.3,11.3,9600.0
2010-11-09 12:00:00,11.3,11.34,11.29,11.34,8300.0,11.3,11.34,11.29,11.34,8300.0
2010-11-09 12:10:00,11.33,11.34,11.33,11.33,11100.0,11.33,11.34,11.33,11.33,11100.0
2010-11-09 12:20:00,11.32,11.33,11.3,11.32,12600.0,11.32,11.33,11.3,11.32,12600.0
2010-11-09 12:30:00,11.32,11.32,11.31,11.31,13300.0,11.32,11.32,11.31,11.31,13300.0
2010-11-09 12:40:00,11.32,11.33,11.3,11.3,18100.0,11.32,11.33,11.3,11.3,18100.0
2010-11-09 12:50:00,11.3,11.35,11.3,11.33,13400.0,11.3,11.35,11.3,11.33,13400.0
2010-11-09 13:00:00,11.33,11.35,11.33,11.34,15600.0,11.33,11.35,11.33,11.34,15600.0
2010-11-09 13:10:00,11.34,11.35,11.33,11.33,11200.0,11.34,11.35,11.33,11.33,11200.0
2010-11-09 13:20:00,11.33,11.35,11.29,11.34,45700.0,11.33,11.35,11.29,11.34,45700.0
2010-11-09 13:30:00,11.34,11.35,11.32,11.33,25400.0,11.34,11.35,11.32,11.33,25400.0
2010-11-09 13:40:00,11.33,11.33,11.25,11.29,40000.0,11.33,11.33,11.25,11.29,40000.0
2010-11-09 13:50:00,11.28,11.31,11.27,11.28,17200.0,11.28,11.31,11.27,11.28,17200.0
2010-11-09 14:00:00,11.28,11.3,11.27,11.29,22100.0,11.28,11.3,11.27,11.29,22100.0
2010-11-09 14:10:00,11.29,11.36,11.29,11.34,116600.0,11.29,11.36,11.29,11.34,116600.0
2010-11-09 14:20:00,11.33,11.35,11.32,11.34,24300.0,11.33,11.35,11.32,11.34,24300.0
2010-11-09 14:30:00,11.34,11.36,11.34,11.35,95800.0,11.34,11.36,11.34,11.35,95800.0
2010-11-09 14:40:00,11.35,11.35,11.34,11.34,9600.0,11.35,11.35,11.34,11.34,9600.0
2010-11-09 14:50:00,11.35,11.36,11.34,11.36,101400.0,11.35,11.36,11.34,11.36,101400.0
2010-11-09 15:00:00,11.36,11.37,11.35,11.36,44000.0,11.36,11.37,11.35,11.36,44000.0
2010-11-09 15:10:00,11.37,11.37,11.36,11.36,17500.0,11.37,11.37,11.36,11.36,17500.0
2010-11-09 15:20:00,11.36,11.37,11.3,11.31,51100.0,11.36,11.37,11.3,11.31,51100.0
2010-11-09 15:30:00,11.3,11.33,11.28,11.28,185400.0,11.3,11.33,11.28,11.28,185400.0
2010-11-09 15:40:00,11.28,11.31,11.27,11.27,89300.0,11.28,11.31,11.27,11.27,89300.0
2010-11-09 15:50:00,11.28,11.29,11.27,11.28,107000.0,11.28,11.29,11.27,11.28,107000.0
2010-11-10 09:30:00,11.24,11.27,11.2,11.23,33000.0,11.24,11.27,11.2,11.23,33000.0
2010-11-10 09:40:00,11.24,11.24,11.19,11.19,11700.0,11.24,11.24,11.19,11.19,11700.0
2010-11-10 09:50:00,11.2,11.25,11.17,11.24,22700.0,11.2,11.25,11.17,11.24,22700.0
2010-11-10 10:00:00,11.25,11.28,11.22,11.28,10300.0,11.25,11.28,11.22,11.28,10300.0
2010-11-10 10:10:00,11.27,11.31,11.25,11.29,12300.0,11.27,11.31,11.25,11.29,12300.0
2010-11-10 10:20:00,11.29,11.33,11.27,11.3,22300.0,11.29,11.33,11.27,11.3,22300.0
2010-11-10 10:30:00,11.3,11.37,11.3,11.37,16900.0,11.3,11.37,11.3,11.37,16900.0
2010-11-10 10:40:00,11.36,11.38,11.25,11.26,18000.0,11.36,11.38,11.25,11.26,18000.0
2010-11-10 10:50:00,11.26,11.28,11.25,11.28,7800.0,11.26,11.28,11.25,11.28,7800.0
2010-11-10 11:00:00,11.29,11.31,11.29,11.29,8800.0,11.29,11.31,11.29,11.29,8800.0
2010-11-10 11:10:00,11.29,11.35,11.29,11.35,11200.0,11.29,11.35,11.29,11.35,11200.0
2010-11-10 11:20:00,11.36,11.39,11.36,11.39,16800.0,11.36,11.39,11.36,11.39,16800.0
2010-11-10 11:30:00,11.39,11.4,11.36,11.38,12200.0,11.39,11.4,11.36,11.38,12200.0
2010-11-10 11:40:00,11.39,11.4,11.34,11.35,28500.0,11.39,11.4,11.34,11.35,28500.0
2010-11-10 11:50:00,11.35,11.38,11.35,11.37,14300.0,11.35,11.38,11.35,11.37,14300.0
2010-11-10 12:00:00,11.37,11.37,11.35,11.35,10900.0,11.37,11.37,11.35,11.35,10900.0
2010-11-10 12:10:00,11.35,11.38,11.35,11.38,5900.0,11.35,11.38,11.35,11.38,5900.0
2010-11-10 12:20:00,11.38,11.4,11.37,11.39,25900.0,11.38,11.4,11.37,11.39,25900.0
2010-11-10 12:30:00,11.39,11.4,11.39,11.4,9600.0,11.39,11.4,11.39,11.4,9600.0
2010-11-10 12:40:00,11.4,11.43,11.39,11.43,22200.0,11.4,11.43,11.39,11.43,22200.0
2010-11-10 12:50:00,11.43,11.44,11.43,11.43,20700.0,11.43,11.44,11.43,11.43,20700.0
2010-11-10 13:00:00,11.43,11.47,11.4,11.46,38300.0,11.43,11.47,11.4,11.46,38300.0
2010-11-10 13:10:00,11.46,11.54,11.44,11.53,42900.0,11.46,11.54,11.44,11.53,42900.0
2010-11-10 13:20:00,11.53,11.56,11.47,11.47,53000.0,11.53,11.56,11.47,11.47,53000.0
2010-11-10 13:30:00,11.47,11.48,11.46,11.48,26500.0,11.47,11.48,11.46,11.48,26500.0
2010-11-10 13:40:00,11.47,11.52,11.47,11.48,63000.0,11.47,11.52,11.47,11.48,63000.0
2010-11-10 13:50:00,11.47,11.49,11.46,11.47,26800.0,11.47,11.49,11.46,11.47,26800.0
2010-11-10 14:00:00,11.47,11.51,11.47,11.48,28600.0,11.47,11.51,11.47,11.48,28600.0
2010-11-10 14:10:00,11.48,11.48,11.47,11.48,15000.0,11.48,11.48,11.47,11.48,15000.0
2010-11-10 14:20:00,11.48,11.48,11.46,11.48,27600.0,11.48,11.48,11.46,11.48,27600.0
2010-11-10 14:30:00,11.48,11.5,11.46,11.47,45100.0,11.48,11.5,11.46,11.47,45100.0
2010-11-10 14:40:00,11.47,11.49,11.46,11.48,20200.0,11.47,11.49,11.46,11.48,20200.0
2010-11-10 14:50:00,11.48,11.5,11.47,11.48,24000.0,11.48,11.5,11.47,11.48,24000.0
2010-11-10 15:00:00,11.48,11.5,11.46,11.5,133500.0,11.48,11.5,11.46,11.5,133500.0
2010-11-10 15:10:00,11.49,11.51,11.46,11.48,74700.0,11.49,11.51,11.46,11.48,74700.0
2010-11-10 15:20:00,11.49,11.52,11.48,11.5,14300.0,11.49,11.52,11.48,11.5,14300.0
2010-11-10 15:30:00,11.5,11.52,11.48,11.49,32600.0,11.5,11.52,11.48,11.49,32600.0
2010-11-10 15:40:00,11.49,11.5,11.44,11.45,28700.0,11.49,11.5,11.44,11.45,28700.0
2010-11-10 15:50:00,11.45,11.49,11.45,11.49,59300.0,11.45,11.49,11.45,11.49,59300.0
2010-11-11 09:30:00,11.35,11.35,11.26,11.33,37600.0,11.35,11.35,11.26,11.33,37600.0
2010-11-11 09:40:00,11.32,11.32,11.24,11.27,30400.0,11.32,11.32,11.24,11.27,30400.0
2010-11-11 09:50:00,11.28,11.3,11.23,11.24,42500.0,11.28,11.3,11.23,11.24,42500.0
2010-11-11 10:00:00,11.25,11.26,11.21,11.22,61400.0,11.25,11.26,11.21,11.22,61400.0
2010-11-11 10:10:00,11.22,11.22,11.21,11.22,22500.0,11.22,11.22,11.21,11.22,22500.0
2010-11-11 10:20:00,11.22,11.35,11.21,11.35,48100.0,11.22,11.35,11.21,11.35,48100.0
2010-11-11 10:30:00,11.36,11.4,11.34,11.39,48500.0,11.36,11.4,11.34,11.39,48500.0
2010-11-11 10:40:00,11.38,11.46,11.38,11.46,43300.0,11.38,11.46,11.38,11.46,43300.0
2010-11-11 10:50:00,11.45,11.5,11.43,11.5,41300.0,11.45,11.5,11.43,11.5,41300.0
2010-11-11 11:00:00,11.5,11.5,11.46,11.48,46000.0,11.5,11.5,11.46,11.48,46000.0
2010-11-11 11:10:00,11.49,11.55,11.48,11.53,56700.0,11.49,11.55,11.48,11.53,56700.0
2010-11-11 11:20:00,11.53,11.54,11.43,11.43,45700.0,11.53,11.54,11.43,11.43,45700.0
2010-11-11 11:30:00,11.43,11.51,11.38,11.5,74500.0,11.43,11.51,11.38,11.5,74500.0
2010-11-11 11:40:00,11.51,11.54,11.5,11.54,16600.0,11.51,11.54,11.5,11.54,16600.0
2010-11-11 11:50:00,11.53,11.55,11.51,11.51,21800.0,11.53,11.55,11.51,11.51,21800.0
2010-11-11 12:00:00,11.52,11.55,11.5,11.52,24400.0,11.52,11.55,11.5,11.52,24400.0
2010-11-11 12:10:00,11.52,11.6,11.52,11.57,53300.0,11.52,11.6,11.52,11.57,53300.0
2010-11-11 12:20:00,11.58,11.58,11.55,11.57,21900.0,11.58,11.58,11.55,11.57,21900.0
2010-11-11 12:30:00,11.58,11.6,11.57,11.6,46400.0,11.58,11.6,11.57,11.6,46400.0
2010-11-11 12:40:00,11.6,11.63,11.59,11.62,29100.0,11.6,11.63,11.59,11.62,29100.0
2010-11-11 12:50:00,11.61,11.63,11.58,11.61,22000.0,11.61,11.63,11.58,11.61,22000.0
2010-11-11 13:00:00,11.61,11.61,11.58,11.59,11600.0,11.61,11.61,11.58,11.59,11600.0
2010-11-11 13:10:00,11.58,11.6,11.58,11.6,13800.0,11.58,11.6,11.58,11.6,13800.0
2010-11-11 13:20:00,11.61,11.64,11.6,11.61,23300.0,11.61,11.64,11.6,11.61,23300.0
2010-11-11 13:30:00,11.61,11.64,11.6,11.63,12300.0,11.61,11.64,11.6,11.63,12300.0
2010-11-11 13:40:00,11.63,11.65,11.61,11.61,15700.0,11.63,11.65,11.61,11.61,15700.0
2010-11-11 13:50:00,11.62,11.65,11.61,11.64,13900.0,11.62,11.65,11.61,11.64,13900.0
2010-11-11 14:00:00,11.64,11.64,11.61,11.63,16100.0,11.64,11.64,11.61,11.63,16100.0
2010-11-11 14:10:00,11.63,11.66,11.63,11.65,15000.0,11.63,11.66,11.63,11.65,15000.0
2010-11-11 14:20:00,11.65,11.67,11.64,11.67,28700.0,11.65,11.67,11.64,11.67,28700.0
2010-11-11 14:30:00,11.67,11.71,11.67,11.69,48300.0,11.67,11.71,11.67,11.69,48300.0
2010-11-11 14:40:00,11.69,11.72,11.69,11.72,33900.0,11.69,11.72,11.69,11.72,33900.0
2010-11-11 14:50:00,11.71,11.73,11.71,11.73,36600.0,11.71,11.73,11.71,11.73,36600.0
2010-11-11 15:00:00,11.73,11.73,11.68,11.69,64100.0,11.73,11.73,11.68,11.69,64100.0
2010-11-11 15:10:00,11.69,11.7,11.66,11.66,42400.0,11.69,11.7,11.66,11.66,42400.0
2010-11-11 15:20:00,11.66,11.67,11.6,11.61,162500.0,11.66,11.67,11.6,11.61,162500.0
2010-11-11 15:30:00,11.61,11.61,11.56,11.56,58900.0,11.61,11.61,11.56,11.56,58900.0
2010-11-11 15:40:00,11.56,11.57,11.54,11.56,76300.0,11.56,11.57,11.54,11.56,76300.0
2010-11-11 15:50:00,11.56,11.62,11.55,11.61,116700.0,11.56,11.62,11.55,11.61,116700.0
2010-11-12 09:30:00,11.51,11.51,11.32,11.36,86600.0,11.51,11.51,11.32,11.36,86600.0
2010-11-12 09:40:00,11.36,11.36,11.28,11.36,55900.0,11.36,11.36,11.28,11.36,55900.0
2010-11-12 09:50:00,11.36,11.41,11.35,11.41,17200.0,11.36,11.41,11.35,11.41,17200.0
2010-11-12 10:00:00,11.41,11.46,11.4,11.4,28000.0,11.41,11.46,11.4,11.4,28000.0
2010-11-12 10:10:00,11.41,11.44,11.37,11.39,22700.0,11.41,11.44,11.37,11.39,22700.0
2010-11-12 10:20:00,11.38,11.38,11.31,11.35,35400.0,11.38,11.38,11.31,11.35,35400.0
2010-11-12 10:30:00,11.34,11.35,11.29,11.33,18300.0,11.34,11.35,11.29,11.33,18300.0
2010-11-12 10:40:00,11.33,11.33,11.27,11.29,11600.0,11.33,11.33,11.27,11.29,11600.0
2010-11-12 10:50:00,11.29,11.3,11.24,11.26,20300.0,11.29,11.3,11.24,11.26,20300.0
2010-11-12 11:00:00,11.26,11.27,11.22,11.23,17300.0,11.26,11.27,11.22,11.23,17300.0
2010-11-12 11:10:00,11.24,11.24,11.2,11.23,20100.0,11.24,11.24,11.2,11.23,20100.0
2010-11-12 11:20:00,11.23,11.26,11.22,11.25,13800.0,11.23,11.26,11.22,11.25,13800.0
2010-11-12 11:30:00,11.26,11.26,11.22,11.22,11100.0,11.26,11.26,11.22,11.22,11100.0
2010-11-12 11:40:00,11.23,11.23,11.18,11.18,19500.0,11.23,11.23,11.18,11.18,19500.0
2010-11-12 11:50:00,11.18,11.2,11.14,11.19,36400.0,11.18,11.2,11.14,11.19,36400.0
2010-11-12 12:00:00,11.18,11.19,11.18,11.19,11300.0,11.18,11.19,11.18,11.19,11300.0
2010-11-12 12:10:00,11.18,11.2,11.16,11.16,13800.0,11.18,11.2,11.16,11.16,13800.0
2010-11-12 12:20:00,11.16,11.16,11.13,11.13,26100.0,11.16,11.16,11.13,11.13,26100.0
2010-11-12 12:30:00,11.14,11.16,11.08,11.15,50900.0,11.14,11.16,11.08,11.15,50900.0
2010-11-12 12:40:00,11.15,11.15,11.09,11.1,34300.0,11.15,11.15,11.09,11.1,34300.0
2010-11-12 12:50:00,11.1,11.15,11.09,11.14,32100.0,11.1,11.15,11.09,11.14,32100.0
2010-11-12 13:00:00,11.14,11.16,11.14,11.15,26700.0,11.14,11.16,11.14,11.15,26700.0
2010-11-12 13:10:00,11.15,11.16,11.14,11.14,16900.0,11.15,11.16,11.14,11.14,16900.0
2010-11-12 13:20:00,11.14,11.16,11.13,11.16,10300.0,11.14,11.16,11.13,11.16,10300.0
2010-11-12 13:30:00,11.16,11.16,11.14,11.16,10100.0,11.16,11.16,11.14,11.16,10100.0
2010-11-12 13:40:00,11.16,11.16,11.11,11.11,29000.0,11.16,11.16,11.11,11.11,29000.0
2010-11-12 13:50:00,11.12,11.12,11.07,11.07,20000.0,11.12,11.12,11.07,11.07,20000.0
2010-11-12 14:00:00,11.08,11.11,11.07,11.11,30200.0,11.08,11.11,11.07,11.11,30200.0
2010-11-12 14:10:00,11.1,11.11,11.09,11.1,24700.0,11.1,11.11,11.09,11.1,24700.0
2010-11-12 14:20:00,11.1,11.12,11.09,11.11,34200.0,11.1,11.12,11.09,11.11,34200.0
2010-11-12 14:30:00,11.12,11.13,11.1,11.13,18800.0,11.12,11.13,11.1,11.13,18800.0
2010-11-12 14:40:00,11.12,11.13,11.11,11.12,10900.0,11.12,11.13,11.11,11.12,10900.0
2010-11-12 14:50:00,11.13,11.16,11.13,11.16,24000.0,11.13,11.16,11.13,11.16,24000.0
2010-11-12 15:00:00,11.15,11.21,11.15,11.19,23300.0,11.15,11.21,11.15,11.19,23300.0
2010-11-12 15:10:00,11.2,11.22,11.19,11.22,31500.0,11.2,11.22,11.19,11.22,31500.0
2010-11-12 15:20:00,11.21,11.22,11.16,11.16,36700.0,11.21,11.22,11.16,11.16,36700.0
2010-11-12 15:30:00,11.17,11.18,11.15,11.15,21500.0,11.17,11.18,11.15,11.15,21500.0
2010-11-12 15:40:00,11.15,11.16,11.12,11.13,43400.0,11.15,11.16,11.12,11.13,43400.0
2010-11-12 15:50:00,11.12,11.13,11.11,11.12,70400.0,11.12,11.13,11.11,11.12,70400.0
2010-11-15 09:30:00,11.15,11.19,11.07,11.11,21300.0,11.15,11.19,11.07,11.11,21300.0
2010-11-15 09:40:00,11.09,11.11,11.05,11.05,23800.0,11.09,11.11,11.05,11.05,23800.0
2010-11-15 09:50:00,11.06,11.06,11.02,11.02,23400.0,11.06,11.06,11.02,11.02,23400.0
2010-11-15 10:00:00,11.01,11.05,11.0,11.04,19100.0,11.01,11.05,11.0,11.04,19100.0
2010-11-15 10:10:00,11.03,11.06,11.03,11.06,5200.0,11.03,11.06,11.03,11.06,5200.0
2010-11-15 10:20:00,11.05,11.11,11.04,11.1,16600.0,11.05,11.11,11.04,11.1,16600.0
2010-11-15 10:30:00,11.1,11.19,11.09,11.19,13500.0,11.1,11.19,11.09,11.19,13500.0
2010-11-15 10:40:00,11.17,11.18,11.14,11.14,8100.0,11.17,11.18,11.14,11.14,8100.0
2010-11-15 10:50:00,11.14,11.14,11.11,11.13,12500.0,11.14,11.14,11.11,11.13,12500.0
2010-11-15 11:00:00,11.13,11.14,11.11,11.12,5900.0,11.13,11.14,11.11,11.12,5900.0
2010-11-15 11:10:00,11.12,11.17,11.12,11.17,9400.0,11.12,11.17,11.12,11.17,9400.0
2010-11-15 11:20:00,11.17,11.19,11.14,11.14,10500.0,11.17,11.19,11.14,11.14,10500.0
2010-11-15 11:30:00,11.14,11.19,11.14,11.18,9000.0,11.14,11.19,11.14,11.18,9000.0
2010-11-15 11:40:00,11.18,11.23,11.18,11.23,10500.0,11.18,11.23,11.18,11.23,10500.0
2010-11-15 11:50:00,11.23,11.23,11.21,11.21,3600.0,11.23,11.23,11.21,11.21,3600.0
2010-11-15 12:00:00,11.21,11.23,11.16,11.16,11700.0,11.21,11.23,11.16,11.16,11700.0
2010-11-15 12:10:00,11.16,11.17,11.13,11.15,8400.0,11.16,11.17,11.13,11.15,8400.0
2010-11-15 12:20:00,11.16,11.18,11.14,11.16,13300.0,11.16,11.18,11.14,11.16,13300.0
2010-11-15 12:30:00,11.16,11.18,11.16,11.18,2000.0,11.16,11.18,11.16,11.18,2000.0
2010-11-15 12:40:00,11.18,11.21,11.16,11.2,19300.0,11.18,11.21,11.16,11.2,19300.0
2010-11-15 12:50:00,11.2,11.24,11.2,11.23,13000.0,11.2,11.24,11.2,11.23,13000.0
2010-11-15 13:00:00,11.22,11.23,11.19,11.2,11100.0,11.22,11.23,11.19,11.2,11100.0
2010-11-15 13:10:00,11.21,11.21,11.2,11.2,10700.0,11.21,11.21,11.2,11.2,10700.0
2010-11-15 13:20:00,11.21,11.23,11.21,11.21,4900.0,11.21,11.23,11.21,11.21,4900.0
2010-11-15 13:30:00,11.21,11.22,11.2,11.2,4600.0,11.21,11.22,11.2,11.2,4600.0
2010-11-15 13:40:00,11.2,11.22,11.2,11.22,9100.0,11.2,11.22,11.2,11.22,9100.0
2010-11-15 13:50:00,11.22,11.23,11.22,11.22,3900.0,11.22,11.23,11.22,11.22,3900.0
2010-11-15 14:00:00,11.22,11.22,11.21,11.21,10400.0,11.22,11.22,11.21,11.21,10400.0
2010-11-15 14:10:00,11.21,11.21,11.19,11.19,5800.0,11.21,11.21,11.19,11.19,5800.0
2010-11-15 14:20:00,11.2,11.2,11.18,11.18,6900.0,11.2,11.2,11.18,11.18,6900.0
2010-11-15 14:30:00,11.18,11.18,11.16,11.16,5500.0,11.18,11.18,11.16,11.16,5500.0
2010-11-15 14:40:00,11.17,11.18,11.13,11.15,73400.0,11.17,11.18,11.13,11.15,73400.0
2010-11-15 14:50:00,11.15,11.15,11.12,11.12,48500.0,11.15,11.15,11.12,11.12,48500.0
2010-11-15 15:00:00,11.12,11.12,11.09,11.12,19300.0,11.12,11.12,11.09,11.12,19300.0
2010-11-15 15:10:00,11.12,11.14,11.07,11.11,20100.0,11.12,11.14,11.07,11.11,20100.0
2010-11-15 15:20:00,11.1,11.11,11.07,11.08,22900.0,11.1,11.11,11.07,11.08,22900.0
2010-11-15 15:30:00,11.09,11.09,11.06,11.09,67000.0,11.09,11.09,11.06,11.09,67000.0
2010-11-15 15:40:00,11.09,11.13,11.07,11.08,151800.0,11.09,11.13,11.07,11.08,151800.0
2010-11-15 15:50:00,11.09,11.11,11.07,11.09,72500.0,11.09,11.11,11.07,11.09,72500.0
2010-11-16 09:30:00,11.05,11.09,10.89,10.9,71800.0,11.05,11.09,10.89,10.9,71800.0
2010-11-16 09:40:00,10.91,10.96,10.89,10.89,22000.0,10.91,10.96,10.89,10.89,22000.0
2010-11-16 09:50:00,10.89,10.89,10.85,10.87,17400.0,10.89,10.89,10.85,10.87,17400.0
2010-11-16 10:00:00,10.86,10.88,10.84,10.86,35900.0,10.86,10.88,10.84,10.86,35900.0
2010-11-16 10:10:00,10.85,10.92,10.84,10.9,18400.0,10.85,10.92,10.84,10.9,18400.0
2010-11-16 10:20:00,10.9,10.91,10.86,10.89,30900.0,10.9,10.91,10.86,10.89,30900.0
2010-11-16 10:30:00,10.89,10.91,10.86,10.87,27900.0,10.89,10.91,10.86,10.87,27900.0
2010-11-16 10:40:00,10.87,10.88,10.85,10.86,10200.0,10.87,10.88,10.85,10.86,10200.0
2010-11-16 10:50:00,10.86,10.86,10.81,10.85,24600.0,10.86,10.86,10.81,10.85,24600.0
2010-11-16 11:00:00,10.86,10.86,10.8,10.82,32900.0,10.86,10.86,10.8,10.82,32900.0
2010-11-16 11:10:00,10.82,10.83,10.77,10.78,20400.0,10.82,10.83,10.77,10.78,20400.0
2010-11-16 11:20:00,10.77,10.8,10.77,10.79,7900.0,10.77,10.8,10.77,10.79,7900.0
2010-11-16 11:30:00,10.8,10.84,10.8,10.84,78000.0,10.8,10.84,10.8,10.84,78000.0
2010-11-16 11:40:00,10.83,10.84,10.81,10.82,57900.0,10.83,10.84,10.81,10.82,57900.0
2010-11-16 11:50:00,10.82,10.84,10.8,10.81,20900.0,10.82,10.84,10.8,10.81,20900.0
2010-11-16 12:00:00,10.81,10.83,10.79,10.79,20600.0,10.81,10.83,10.79,10.79,20600.0
2010-11-16 12:10:00,10.78,10.87,10.77,10.82,70800.0,10.78,10.87,10.77,10.82,70800.0
2010-11-16 12:20:00,10.82,10.84,10.79,10.84,36000.0,10.82,10.84,10.79,10.84,36000.0
2010-11-16 12:30:00,10.84,10.84,10.8,10.82,13900.0,10.84,10.84,10.8,10.82,13900.0
2010-11-16 12:40:00,10.81,10.83,10.78,10.78,12500.0,10.81,10.83,10.78,10.78,12500.0
2010-11-16 12:50:00,10.79,10.83,10.78,10.82,17900.0,10.79,10.83,10.78,10.82,17900.0
2010-11-16 13:00:00,10.83,10.83,10.8,10.82,10400.0,10.83,10.83,10.8,10.82,10400.0
2010-11-16 13:10:00,10.82,10.82,10.78,10.81,13300.0,10.82,10.82,10.78,10.81,13300.0
2010-11-16 13:20:00,10.81,10.81,10.79,10.8,5900.0,10.81,10.81,10.79,10.8,5900.0
2010-11-16 13:30:00,10.8,10.81,10.79,10.8,9900.0,10.8,10.81,10.79,10.8,9900.0
2010-11-16 13:40:00,10.81,10.81,10.78,10.79,13900.0,10.81,10.81,10.78,10.79,13900.0
2010-11-16 13:50:00,10.79,10.79,10.78,10.78,11300.0,10.79,10.79,10.78,10.78,11300.0
2010-11-16 14:00:00,10.78,10.79,10.76,10.77,29600.0,10.78,10.79,10.76,10.77,29600.0
2010-11-16 14:10:00,10.77,10.78,10.74,10.74,19000.0,10.77,10.78,10.74,10.74,19000.0
2010-11-16 14:20:00,10.74,10.78,10.73,10.74,25100.0,10.74,10.78,10.73,10.74,25100.0
2010-11-16 14:30:00,10.73,10.73,10.69,10.7,34300.0,10.73,10.73,10.69,10.7,34300.0
2010-11-16 14:40:00,10.7,10.72,10.62,10.71,115800.0,10.7,10.72,10.62,10.71,115800.0
2010-11-16 14:50:00,10.71,10.75,10.68,10.72,61900.0,10.71,10.75,10.68,10.72,61900.0
2010-11-16 15:00:00,10.73,10.75,10.71,10.73,18200.0,10.73,10.75,10.71,10.73,18200.0
2010-11-16 15:10:00,10.72,10.73,10.65,10.66,34800.0,10.72,10.73,10.65,10.66,34800.0
2010-11-16 15:20:00,10.66,10.69,10.64,10.67,33200.0,10.66,10.69,10.64,10.67,33200.0
2010-11-16 15:30:00,10.67,10.68,10.64,10.65,39800.0,10.67,10.68,10.64,10.65,39800.0
2010-11-16 15:40:00,10.66,10.68,10.64,10.67,67700.0,10.66,10.68,10.64,10.67,67700.0
2010-11-16 15:50:00,10.67,10.73,10.67,10.72,113700.0,10.67,10.73,10.67,10.72,113700.0
2010-11-17 09:30:00,10.8,10.85,10.72,10.82,69200.0,10.8,10.85,10.72,10.82,69200.0
2010-11-17 09:40:00,10.83,10.95,10.82,10.93,75600.0,10.83,10.95,10.82,10.93,75600.0
2010-11-17 09:50:00,10.95,10.97,10.94,10.97,21300.0,10.95,10.97,10.94,10.97,21300.0
2010-11-17 10:00:00,10.97,11.12,10.94,11.11,152600.0,10.97,11.12,10.94,11.11,152600.0
2010-11-17 10:10:00,11.12,11.16,11.1,11.15,102600.0,11.12,11.16,11.1,11.15,102600.0
2010-11-17 10:20:00,11.15,11.2,11.14,11.16,53500.0,11.15,11.2,11.14,11.16,53500.0
2010-11-17 10:30:00,11.17,11.17,11.05,11.13,32900.0,11.17,11.17,11.05,11.13,32900.0
2010-11-17 10:40:00,11.13,11.15,11.12,11.13,14500.0,11.13,11.15,11.12,11.13,14500.0
2010-11-17 10:50:00,11.14,11.17,11.11,11.13,31900.0,11.14,11.17,11.11,11.13,31900.0
2010-11-17 11:00:00,11.13,11.13,11.1,11.13,41600.0,11.13,11.13,11.1,11.13,41600.0
2010-11-17 11:10:00,11.14,11.15,11.14,11.14,11400.0,11.14,11.15,11.14,11.14,11400.0
2010-11-17 11:20:00,11.15,11.16,11.12,11.15,43900.0,11.15,11.16,11.12,11.15,43900.0
2010-11-17 11:30:00,11.16,11.16,11.14,11.15,58600.0,11.16,11.16,11.14,11.15,58600.0
2010-11-17 11:40:00,11.15,11.17,11.12,11.13,128500.0,11.15,11.17,11.12,11.13,128500.0
2010-11-17 11:50:00,11.13,11.17,11.13,11.14,93100.0,11.13,11.17,11.13,11.14,93100.0
2010-11-17 12:00:00,11.14,11.15,11.13,11.14,18200.0,11.14,11.15,11.13,11.14,18200.0
2010-11-17 12:10:00,11.14,11.15,11.14,11.15,10900.0,11.14,11.15,11.14,11.15,10900.0
2010-11-17 12:20:00,11.15,11.15,11.13,11.15,15800.0,11.15,11.15,11.13,11.15,15800.0
2010-11-17 12:30:00,11.15,11.15,11.13,11.15,13300.0,11.15,11.15,11.13,11.15,13300.0
2010-11-17 12:40:00,11.15,11.15,11.14,11.15,32800.0,11.15,11.15,11.14,11.15,32800.0
2010-11-17 12:50:00,11.15,11.18,11.14,11.17,42500.0,11.15,11.18,11.14,11.17,42500.0
2010-11-17 13:00:00,11.18,11.24,11.17,11.23,32900.0,11.18,11.24,11.17,11.23,32900.0
2010-11-17 13:10:00,11.24,11.24,11.19,11.2,28500.0,11.24,11.24,11.19,11.2,28500.0
2010-11-17 13:20:00,11.19,11.23,11.19,11.23,17600.0,11.19,11.23,11.19,11.23,17600.0
2010-11-17 13:30:00,11.23,11.24,11.22,11.24,17900.0,11.23,11.24,11.22,11.24,17900.0
2010-11-17 13:40:00,11.24,11.25,11.18,11.19,52400.0,11.24,11.25,11.18,11.19,52400.0
2010-11-17 13:50:00,11.19,11.2,11.16,11.17,18300.0,11.19,11.2,11.16,11.17,18300.0
2010-11-17 14:00:00,11.17,11.22,11.17,11.22,27300.0,11.17,11.22,11.17,11.22,27300.0
2010-11-17 14:10:00,11.22,11.22,11.21,11.22,15000.0,11.22,11.22,11.21,11.22,15000.0
2010-11-17 14:20:00,11.22,11.23,11.21,11.23,21200.0,11.22,11.23,11.21,11.23,21200.0
2010-11-17 14:30:00,11.23,11.25,11.23,11.25,57600.0,11.23,11.25,11.23,11.25,57600.0
2010-11-17 14:40:00,11.25,11.27,11.24,11.26,45000.0,11.25,11.27,11.24,11.26,45000.0
2010-11-17 14:50:00,11.25,11.27,11.23,11.24,28100.0,11.25,11.27,11.23,11.24,28100.0
2010-11-17 15:00:00,11.23,11.24,11.18,11.19,32200.0,11.23,11.24,11.18,11.19,32200.0
2010-11-17 15:10:00,11.18,11.22,11.18,11.21,25200.0,11.18,11.22,11.18,11.21,25200.0
2010-11-17 15:20:00,11.22,11.22,11.16,11.16,58000.0,11.22,11.22,11.16,11.16,58000.0
2010-11-17 15:30:00,11.17,11.21,11.16,11.21,33400.0,11.17,11.21,11.16,11.21,33400.0
2010-11-17 15:40:00,11.21,11.23,11.21,11.22,59500.0,11.21,11.23,11.21,11.22,59500.0
2010-11-17 15:50:00,11.23,11.23,11.2,11.22,114500.0,11.23,11.23,11.2,11.22,114500.0
2010-11-18 09:30:00,11.38,11.4,11.27,11.31,31000.0,11.38,11.4,11.27,11.31,31000.0
2010-11-18 09:40:00,11.32,11.38,11.26,11.32,38700.0,11.32,11.38,11.26,11.32,38700.0
2010-11-18 09:50:00,11.32,11.33,11.25,11.26,19600.0,11.32,11.33,11.25,11.26,19600.0
2010-11-18 10:00:00,11.27,11.32,11.27,11.31,24900.0,11.27,11.32,11.27,11.31,24900.0
2010-11-18 10:10:00,11.31,11.37,11.31,11.37,29100.0,11.31,11.37,11.31,11.37,29100.0
2010-11-18 10:20:00,11.36,11.42,11.35,11.42,81700.0,11.36,11.42,11.35,11.42,81700.0
2010-11-18 10:30:00,11.42,11.43,11.35,11.35,32200.0,11.42,11.43,11.35,11.35,32200.0
2010-11-18 10:40:00,11.35,11.36,11.34,11.36,42600.0,11.35,11.36,11.34,11.36,42600.0
2010-11-18 10:50:00,11.35,11.37,11.34,11.34,18700.0,11.35,11.37,11.34,11.34,18700.0
2010-11-18 11:00:00,11.34,11.37,11.33,11.34,21400.0,11.34,11.37,11.33,11.34,21400.0
2010-11-18 11:10:00,11.34,11.35,11.34,11.34,3200.0,11.34,11.35,11.34,11.34,3200.0
2010-11-18 11:20:00,11.35,11.36,11.34,11.36,14300.0,11.35,11.36,11.34,11.36,14300.0
2010-11-18 11:30:00,11.36,11.37,11.35,11.37,29300.0,11.36,11.37,11.35,11.37,29300.0
2010-11-18 11:40:00,11.37,11.37,11.36,11.37,2500.0,11.37,11.37,11.36,11.37,2500.0
2010-11-18 11:50:00,11.37,11.4,11.36,11.39,12200.0,11.37,11.4,11.36,11.39,12200.0
2010-11-18 12:00:00,11.39,11.4,11.37,11.38,24800.0,11.39,11.4,11.37,11.38,24800.0
2010-11-18 12:10:00,11.38,11.39,11.31,11.34,33900.0,11.38,11.39,11.31,11.34,33900.0
2010-11-18 12:20:00,11.34,11.36,11.31,11.31,11300.0,11.34,11.36,11.31,11.31,11300.0
2010-11-18 12:30:00,11.32,11.33,11.32,11.33,3000.0,11.32,11.33,11.32,11.33,3000.0
2010-11-18 12:40:00,11.33,11.35,11.33,11.34,8500.0,11.33,11.35,11.33,11.34,8500.0
2010-11-18 12:50:00,11.34,11.36,11.33,11.33,8900.0,11.34,11.36,11.33,11.33,8900.0
2010-11-18 13:00:00,11.33,11.36,11.33,11.36,7100.0,11.33,11.36,11.33,11.36,7100.0
2010-11-18 13:10:00,11.36,11.36,11.31,11.35,17000.0,11.36,11.36,11.31,11.35,17000.0
2010-11-18 13:20:00,11.35,11.35,11.34,11.35,6100.0,11.35,11.35,11.34,11.35,6100.0
2010-11-18 13:30:00,11.35,11.35,11.34,11.35,3800.0,11.35,11.35,11.34,11.35,3800.0
2010-11-18 13:40:00,11.35,11.35,11.34,11.35,4400.0,11.35,11.35,11.34,11.35,4400.0
2010-11-18 13:50:00,11.35,11.38,11.35,11.36,17200.0,11.35,11.38,11.35,11.36,17200.0
2010-11-18 14:00:00,11.35,11.37,11.35,11.37,18100.0,11.35,11.37,11.35,11.37,18100.0
2010-11-18 14:10:00,11.37,11.37,11.34,11.35,4100.0,11.37,11.37,11.34,11.35,4100.0
2010-11-18 14:20:00,11.35,11.35,11.33,11.34,12300.0,11.35,11.35,11.33,11.34,12300.0
2010-11-18 14:30:00,11.34,11.34,11.33,11.34,10200.0,11.34,11.34,11.33,11.34,10200.0
2010-11-18 14:40:00,11.34,11.36,11.33,11.36,9300.0,11.34,11.36,11.33,11.36,9300.0
2010-11-18 14:50:00,11.36,11.36,11.35,11.36,5900.0,11.36,11.36,11.35,11.36,5900.0
2010-11-18 15:00:00,11.36,11.39,11.36,11.39,26000.0,11.36,11.39,11.36,11.39,26000.0
2010-11-18 15:10:00,11.39,11.39,11.36,11.36,13500.0,11.39,11.39,11.36,11.36,13500.0
2010-11-18 15:20:00,11.36,11.37,11.31,11.31,24800.0,11.36,11.37,11.31,11.31,24800.0
2010-11-18 15:30:00,11.32,11.32,11.28,11.31,31000.0,11.32,11.32,11.28,11.31,31000.0
2010-11-18 15:40:00,11.31,11.33,11.28,11.31,28900.0,11.31,11.33,11.28,11.31,28900.0
2010-11-18 15:50:00,11.31,11.32,11.3,11.31,59700.0,11.31,11.32,11.3,11.31,59700.0
2010-11-19 09:30:00,11.32,11.45,11.32,11.33,77400.0,11.32,11.45,11.32,11.33,77400.0
2010-11-19 09:40:00,11.34,11.37,11.17,11.17,34600.0,11.34,11.37,11.17,11.17,34600.0
2010-11-19 09:50:00,11.17,11.18,11.14,11.18,12400.0,11.17,11.18,11.14,11.18,12400.0
2010-11-19 10:00:00,11.18,11.22,11.16,11.21,13100.0,11.18,11.22,11.16,11.21,13100.0
2010-11-19 10:10:00,11.2,11.24,11.2,11.21,11800.0,11.2,11.24,11.2,11.21,11800.0
2010-11-19 10:20:00,11.21,11.22,11.2,11.2,6100.0,11.21,11.22,11.2,11.2,6100.0
2010-11-19 10:30:00,11.2,11.22,11.18,11.18,22600.0,11.2,11.22,11.18,11.18,22600.0
2010-11-19 10:40:00,11.18,11.22,11.18,11.2,12000.0,11.18,11.22,11.18,11.2,12000.0
2010-11-19 10:50:00,11.2,11.2,11.13,11.13,14500.0,11.2,11.2,11.13,11.13,14500.0
2010-11-19 11:00:00,11.13,11.14,11.11,11.13,20300.0,11.13,11.14,11.11,11.13,20300.0
2010-11-19 11:10:00,11.12,11.13,11.09,11.09,8700.0,11.12,11.13,11.09,11.09,8700.0
2010-11-19 11:20:00,11.1,11.1,11.08,11.1,5900.0,11.1,11.1,11.08,11.1,5900.0
2010-11-19 11:30:00,11.1,11.15,11.1,11.15,18300.0,11.1,11.15,11.1,11.15,18300.0
2010-11-19 11:40:00,11.15,11.18,11.15,11.17,9600.0,11.15,11.18,11.15,11.17,9600.0
2010-11-19 11:50:00,11.17,11.17,11.16,11.17,2700.0,11.17,11.17,11.16,11.17,2700.0
2010-11-19 12:00:00,11.17,11.17,11.11,11.11,12500.0,11.17,11.17,11.11,11.11,12500.0
2010-11-19 12:10:00,11.11,11.11,11.08,11.08,5800.0,11.11,11.11,11.08,11.08,5800.0
2010-11-19 12:20:00,11.09,11.09,11.08,11.09,1000.0,11.09,11.09,11.08,11.09,1000.0
2010-11-19 12:30:00,11.08,11.09,11.06,11.06,11600.0,11.08,11.09,11.06,11.06,11600.0
2010-11-19 12:40:00,11.07,11.1,11.06,11.09,7200.0,11.07,11.1,11.06,11.09,7200.0
2010-11-19 12:50:00,11.1,11.12,11.09,11.11,20600.0,11.1,11.12,11.09,11.11,20600.0
2010-11-19 13:00:00,11.12,11.16,11.11,11.14,11700.0,11.12,11.16,11.11,11.14,11700.0
2010-11-19 13:10:00,11.15,11.15,11.14,11.14,6400.0,11.15,11.15,11.14,11.14,6400.0
2010-11-19 13:20:00,11.14,11.15,11.1,11.1,12000.0,11.14,11.15,11.1,11.1,12000.0
2010-11-19 13:30:00,11.1,11.12,11.1,11.12,3500.0,11.1,11.12,11.1,11.12,3500.0
2010-11-19 13:40:00,11.12,11.12,11.11,11.11,1500.0,11.12,11.12,11.11,11.11,1500.0
2010-11-19 13:50:00,11.11,11.12,11.11,11.12,4800.0,11.11,11.12,11.11,11.12,4800.0
2010-11-19 14:00:00,11.12,11.14,11.11,11.14,17600.0,11.12,11.14,11.11,11.14,17600.0
2010-11-19 14:10:00,11.13,11.14,11.11,11.12,19500.0,11.13,11.14,11.11,11.12,19500.0
2010-11-19 14:20:00,11.11,11.12,11.11,11.12,9600.0,11.11,11.12,11.11,11.12,9600.0
2010-11-19 14:30:00,11.11,11.12,11.1,11.1,16100.0,11.11,11.12,11.1,11.1,16100.0
2010-11-19 14:40:00,11.11,11.11,11.1,11.1,19000.0,11.11,11.11,11.1,11.1,19000.0
2010-11-19 14:50:00,11.1,11.11,11.06,11.06,32600.0,11.1,11.11,11.06,11.06,32600.0
2010-11-19 15:00:00,11.07,11.07,11.06,11.06,19900.0,11.07,11.07,11.06,11.06,19900.0
2010-11-19 15:10:00,11.06,11.07,11.05,11.07,34400.0,11.06,11.07,11.05,11.07,34400.0
2010-11-19 15:20:00,11.06,11.07,11.04,11.04,48000.0,11.06,11.07,11.04,11.04,48000.0
2010-11-19 15:30:00,11.04,11.05,11.02,11.04,50700.0,11.04,11.05,11.02,11.04,50700.0
2010-11-19 15:40:00,11.05,11.1,11.04,11.09,95900.0,11.05,11.1,11.04,11.09,95900.0
2010-11-19 15:50:00,11.09,11.12,11.07,11.07,195500.0,11.09,11.12,11.07,11.07,195500.0
2010-11-22 09:30:00,11.03,11.03,10.92,10.97,28200.0,11.03,11.03,10.92,10.97,28200.0
2010-11-22 09:40:00,10.98,11.03,10.96,11.02,36000.0,10.98,11.03,10.96,11.02,36000.0
2010-11-22 09:50:00,11.01,11.12,11.01,11.1,36600.0,11.01,11.12,11.01,11.1,36600.0
2010-11-22 10:00:00,11.1,11.14,11.06,11.06,32900.0,11.1,11.14,11.06,11.06,32900.0
2010-11-22 10:10:00,11.07,11.1,11.05,11.09,15100.0,11.07,11.1,11.05,11.09,15100.0
2010-11-22 10:20:00,11.08,11.08,11.01,11.01,16500.0,11.08,11.08,11.01,11.01,16500.0
2010-11-22 10:30:00,11.01,11.05,10.97,11.05,38600.0,11.01,11.05,10.97,11.05,38600.0
2010-11-22 10:40:00,11.05,11.08,11.02,11.08,37800.0,11.05,11.08,11.02,11.08,37800.0
2010-11-22 10:50:00,11.08,11.13,11.08,11.11,15500.0,11.08,11.13,11.08,11.11,15500.0
2010-11-22 11:00:00,11.1,11.11,11.03,11.05,13500.0,11.1,11.11,11.03,11.05,13500.0
2010-11-22 11:10:00,11.06,11.1,11.04,11.1,8100.0,11.06,11.1,11.04,11.1,8100.0
2010-11-22 11:20:00,11.1,11.11,11.09,11.11,6900.0,11.1,11.11,11.09,11.11,6900.0
2010-11-22 11:30:00,11.11,11.13,11.07,11.08,20500.0,11.11,11.13,11.07,11.08,20500.0
2010-11-22 11:40:00,11.08,11.09,11.05,11.07,32900.0,11.08,11.09,11.05,11.07,32900.0
2010-11-22 11:50:00,11.08,11.08,11.06,11.07,8200.0,11.08,11.08,11.06,11.07,8200.0
2010-11-22 12:00:00,11.07,11.07,11.05,11.06,11100.0,11.07,11.07,11.05,11.06,11100.0
2010-11-22 12:10:00,11.07,11.09,11.06,11.09,7600.0,11.07,11.09,11.06,11.09,7600.0
2010-11-22 12:20:00,11.09,11.09,11.01,11.01,23800.0,11.09,11.09,11.01,11.01,23800.0
2010-11-22 12:30:00,11.01,11.01,10.9,10.99,117500.0,11.01,11.01,10.9,10.99,117500.0
2010-11-22 12:40:00,10.99,10.99,10.93,10.94,17800.0,10.99,10.99,10.93,10.94,17800.0
2010-11-22 12:50:00,10.95,10.97,10.94,10.96,9900.0,10.95,10.97,10.94,10.96,9900.0
2010-11-22 13:00:00,10.96,11.0,10.96,10.99,9300.0,10.96,11.0,10.96,10.99,9300.0
2010-11-22 13:10:00,10.99,11.04,10.99,11.04,8300.0,10.99,11.04,10.99,11.04,8300.0
2010-11-22 13:20:00,11.03,11.04,11.01,11.04,11500.0,11.03,11.04,11.01,11.04,11500.0
2010-11-22 13:30:00,11.03,11.08,11.02,11.08,25600.0,11.03,11.08,11.02,11.08,25600.0
2010-11-22 13:40:00,11.07,11.09,11.07,11.08,12600.0,11.07,11.09,11.07,11.08,12600.0
2010-11-22 13:50:00,11.08,11.12,11.08,11.12,17400.0,11.08,11.12,11.08,11.12,17400.0
2010-11-22 14:00:00,11.11,11.13,11.1,11.11,15300.0,11.11,11.13,11.1,11.11,15300.0
2010-11-22 14:10:00,11.11,11.13,11.1,11.12,6600.0,11.11,11.13,11.1,11.12,6600.0
2010-11-22 14:20:00,11.13,11.13,11.12,11.13,6800.0,11.13,11.13,11.12,11.13,6800.0
2010-11-22 14:30:00,11.12,11.13,11.11,11.11,12300.0,11.12,11.13,11.11,11.11,12300.0
2010-11-22 14:40:00,11.11,11.19,11.11,11.17,37900.0,11.11,11.19,11.11,11.17,37900.0
2010-11-22 14:50:00,11.17,11.2,11.17,11.18,17300.0,11.17,11.2,11.17,11.18,17300.0
2010-11-22 15:00:00,11.17,11.21,11.17,11.2,13200.0,11.17,11.21,11.17,11.2,13200.0
2010-11-22 15:10:00,11.2,11.2,11.17,11.18,16100.0,11.2,11.2,11.17,11.18,16100.0
2010-11-22 15:20:00,11.18,11.18,11.16,11.17,37000.0,11.18,11.18,11.16,11.17,37000.0
2010-11-22 15:30:00,11.18,11.19,11.18,11.18,15200.0,11.18,11.19,11.18,11.18,15200.0
2010-11-22 15:40:00,11.18,11.2,11.16,11.19,60600.0,11.18,11.2,11.16,11.19,60600.0
2010-11-22 15:50:00,11.19,11.2,11.16,11.19,160800.0,11.19,11.2,11.16,11.19,160800.0
2010-11-23 09:30:00,10.99,11.01,10.89,11.01,34200.0,10.99,11.01,10.89,11.01,34200.0
2010-11-23 09:40:00,11.0,11.06,11.0,11.02,8700.0,11.0,11.06,11.0,11.02,8700.0
2010-11-23 09:50:00,11.02,11.02,10.9,10.91,26900.0,11.02,11.02,10.9,10.91,26900.0
2010-11-23 10:00:00,10.91,10.92,10.86,10.87,31000.0,10.91,10.92,10.86,10.87,31000.0
2010-11-23 10:10:00,10.87,10.88,10.85,10.86,29700.0,10.87,10.88,10.85,10.86,29700.0
2010-11-23 10:20:00,10.85,10.9,10.85,10.86,72700.0,10.85,10.9,10.85,10.86,72700.0
2010-11-23 10:30:00,10.86,10.94,10.86,10.94,38800.0,10.86,10.94,10.86,10.94,38800.0
2010-11-23 10:40:00,10.94,10.95,10.92,10.93,26500.0,10.94,10.95,10.92,10.93,26500.0
2010-11-23 10:50:00,10.92,10.93,10.88,10.91,60800.0,10.92,10.93,10.88,10.91,60800.0
2010-11-23 11:00:00,10.91,10.91,10.88,10.9,53100.0,10.91,10.91,10.88,10.9,53100.0
2010-11-23 11:10:00,10.91,10.92,10.8,10.81,54500.0,10.91,10.92,10.8,10.81,54500.0
2010-11-23 11:20:00,10.8,10.8,10.75,10.75,37200.0,10.8,10.8,10.75,10.75,37200.0
2010-11-23 11:30:00,10.75,10.77,10.75,10.76,28000.0,10.75,10.77,10.75,10.76,28000.0
2010-11-23 11:40:00,10.76,10.78,10.75,10.78,20800.0,10.76,10.78,10.75,10.78,20800.0
2010-11-23 11:50:00,10.77,10.8,10.75,10.75,68000.0,10.77,10.8,10.75,10.75,68000.0
2010-11-23 12:00:00,10.75,10.76,10.71,10.73,40500.0,10.75,10.76,10.71,10.73,40500.0
2010-11-23 12:10:00,10.73,10.75,10.73,10.74,44200.0,10.73,10.75,10.73,10.74,44200.0
2010-11-23 12:20:00,10.74,10.77,10.71,10.76,36900.0,10.74,10.77,10.71,10.76,36900.0
2010-11-23 12:30:00,10.76,10.76,10.72,10.74,8900.0,10.76,10.76,10.72,10.74,8900.0
2010-11-23 12:40:00,10.75,10.76,10.71,10.75,33000.0,10.75,10.76,10.71,10.75,33000.0
2010-11-23 12:50:00,10.74,10.77,10.74,10.76,18600.0,10.74,10.77,10.74,10.76,18600.0
2010-11-23 13:00:00,10.77,10.78,10.75,10.76,11300.0,10.77,10.78,10.75,10.76,11300.0
2010-11-23 13:10:00,10.76,10.81,10.76,10.81,14300.0,10.76,10.81,10.76,10.81,14300.0
2010-11-23 13:20:00,10.8,10.84,10.8,10.83,20500.0,10.8,10.84,10.8,10.83,20500.0
2010-11-23 13:30:00,10.84,10.84,10.78,10.78,32700.0,10.84,10.84,10.78,10.78,32700.0
2010-11-23 13:40:00,10.78,10.79,10.76,10.77,20900.0,10.78,10.79,10.76,10.77,20900.0
2010-11-23 13:50:00,10.76,10.77,10.76,10.76,8100.0,10.76,10.77,10.76,10.76,8100.0
2010-11-23 14:00:00,10.77,10.78,10.76,10.76,52200.0,10.77,10.78,10.76,10.76,52200.0
2010-11-23 14:10:00,10.76,10.79,10.76,10.76,38000.0,10.76,10.79,10.76,10.76,38000.0
2010-11-23 14:20:00,10.76,10.81,10.76,10.77,63400.0,10.76,10.81,10.76,10.77,63400.0
2010-11-23 14:30:00,10.77,10.77,10.76,10.76,6200.0,10.77,10.77,10.76,10.76,6200.0
2010-11-23 14:40:00,10.76,10.78,10.76,10.78,14900.0,10.76,10.78,10.76,10.78,14900.0
2010-11-23 14:50:00,10.79,10.81,10.76,10.76,35000.0,10.79,10.81,10.76,10.76,35000.0
2010-11-23 15:00:00,10.77,10.82,10.76,10.81,26600.0,10.77,10.82,10.76,10.81,26600.0
2010-11-23 15:10:00,10.81,10.82,10.79,10.8,11900.0,10.81,10.82,10.79,10.8,11900.0
2010-11-23 15:20:00,10.8,10.81,10.8,10.8,18400.0,10.8,10.81,10.8,10.8,18400.0
2010-11-23 15:30:00,10.8,10.82,10.8,10.8,29200.0,10.8,10.82,10.8,10.8,29200.0
2010-11-23 15:40:00,10.8,10.81,10.79,10.8,28600.0,10.8,10.81,10.79,10.8,28600.0
2010-11-23 15:50:00,10.79,10.8,10.77,10.77,102900.0,10.79,10.8,10.77,10.77,102900.0
2010-11-24 09:30:00,10.87,10.98,10.85,10.91,18400.0,10.87,10.98,10.85,10.91,18400.0
2010-11-24 09:40:00,10.92,10.92,10.91,10.92,15700.0,10.92,10.92,10.91,10.92,15700.0
2010-11-24 09:50:00,10.92,10.95,10.91,10.94,10300.0,10.92,10.95,10.91,10.94,10300.0
2010-11-24 10:00:00,10.94,10.94,10.91,10.94,14700.0,10.94,10.94,10.91,10.94,14700.0
2010-11-24 10:10:00,10.94,10.98,10.93,10.98,12600.0,10.94,10.98,10.93,10.98,12600.0
2010-11-24 10:20:00,10.98,11.05,10.98,11.05,9300.0,10.98,11.05,10.98,11.05,9300.0
2010-11-24 10:30:00,11.04,11.05,11.04,11.05,16300.0,11.04,11.05,11.04,11.05,16300.0
2010-11-24 10:40:00,11.05,11.05,11.0,11.05,44200.0,11.05,11.05,11.0,11.05,44200.0
2010-11-24 10:50:00,11.05,11.05,11.04,11.04,47300.0,11.05,11.05,11.04,11.04,47300.0
2010-11-24 11:00:00,11.04,11.05,11.04,11.05,24100.0,11.04,11.05,11.04,11.05,24100.0
2010-11-24 11:10:00,11.05,11.08,10.95,10.96,75700.0,11.05,11.08,10.95,10.96,75700.0
2010-11-24 11:20:00,10.95,10.97,10.92,10.93,21400.0,10.95,10.97,10.92,10.93,21400.0
2010-11-24 11:30:00,10.93,11.0,10.93,10.99,19000.0,10.93,11.0,10.93,10.99,19000.0
2010-11-24 11:40:00,10.99,11.01,10.95,10.95,15400.0,10.99,11.01,10.95,10.95,15400.0
2010-11-24 11:50:00,10.96,10.99,10.95,10.98,8600.0,10.96,10.99,10.95,10.98,8600.0
2010-11-24 12:00:00,10.99,11.03,10.99,11.01,20000.0,10.99,11.03,10.99,11.01,20000.0
2010-11-24 12:10:00,11.01,11.03,11.01,11.02,7500.0,11.01,11.03,11.01,11.02,7500.0
2010-11-24 12:20:00,11.03,11.04,11.02,11.03,34500.0,11.03,11.04,11.02,11.03,34500.0
2010-11-24 12:30:00,11.03,11.06,11.03,11.06,10400.0,11.03,11.06,11.03,11.06,10400.0
2010-11-24 12:40:00,11.06,11.09,11.05,11.05,17800.0,11.06,11.09,11.05,11.05,17800.0
2010-11-24 12:50:00,11.06,11.06,11.03,11.03,12200.0,11.06,11.06,11.03,11.03,12200.0
2010-11-24 13:00:00,11.03,11.04,11.03,11.03,1800.0,11.03,11.04,11.03,11.03,1800.0
2010-11-24 13:10:00,11.03,11.04,11.03,11.03,5200.0,11.03,11.04,11.03,11.03,5200.0
2010-11-24 13:20:00,11.03,11.06,11.03,11.06,16600.0,11.03,11.06,11.03,11.06,16600.0
2010-11-24 13:30:00,11.06,11.06,11.05,11.05,12200.0,11.06,11.06,11.05,11.05,12200.0
2010-11-24 13:40:00,11.05,11.05,11.03,11.03,10200.0,11.05,11.05,11.03,11.03,10200.0
2010-11-24 13:50:00,11.03,11.03,11.01,11.01,16200.0,11.03,11.03,11.01,11.01,16200.0
2010-11-24 14:00:00,11.01,11.02,11.01,11.01,4100.0,11.01,11.02,11.01,11.01,4100.0
2010-11-24 14:10:00,11.01,11.02,11.01,11.01,6400.0,11.01,11.02,11.01,11.01,6400.0
2010-11-24 14:20:00,11.01,11.01,11.0,11.01,14300.0,11.01,11.01,11.0,11.01,14300.0
2010-11-24 14:30:00,11.0,11.01,11.0,11.0,6300.0,11.0,11.01,11.0,11.0,6300.0
2010-11-24 14:40:00,11.0,11.01,10.96,10.97,35200.0,11.0,11.01,10.96,10.97,35200.0
2010-11-24 14:50:00,10.97,10.97,10.96,10.96,11500.0,10.97,10.97,10.96,10.96,11500.0
2010-11-24 15:00:00,10.97,11.0,10.96,10.99,31500.0,10.97,11.0,10.96,10.99,31500.0
2010-11-24 15:10:00,10.99,11.01,10.99,10.99,34500.0,10.99,11.01,10.99,10.99,34500.0
2010-11-24 15:20:00,11.0,11.04,10.96,11.04,88900.0,11.0,11.04,10.96,11.04,88900.0
2010-11-24 15:30:00,11.04,11.06,11.03,11.05,37500.0,11.04,11.06,11.03,11.05,37500.0
2010-11-24 15:40:00,11.06,11.09,11.04,11.04,121400.0,11.06,11.09,11.04,11.04,121400.0
2010-11-24 15:50:00,11.05,11.05,10.93,10.93,321400.0,11.05,11.05,10.93,10.93,321400.0
2010-11-26 09:30:00,10.88,10.95,10.84,10.93,51200.0,10.88,10.95,10.84,10.93,51200.0
2010-11-26 09:40:00,10.93,11.04,10.93,11.02,35200.0,10.93,11.04,10.93,11.02,35200.0
2010-11-26 09:50:00,11.02,11.08,11.02,11.05,14200.0,11.02,11.08,11.02,11.05,14200.0
2010-11-26 10:00:00,11.05,11.09,11.05,11.07,16400.0,11.05,11.09,11.05,11.07,16400.0
2010-11-26 10:10:00,11.07,11.1,11.07,11.09,6600.0,11.07,11.1,11.07,11.09,6600.0
2010-11-26 10:20:00,11.09,11.09,11.06,11.07,10900.0,11.09,11.09,11.06,11.07,10900.0
2010-11-26 10:30:00,11.07,11.1,11.07,11.09,5700.0,11.07,11.1,11.07,11.09,5700.0
2010-11-26 10:40:00,11.1,11.1,11.03,11.04,25800.0,11.1,11.1,11.03,11.04,25800.0
2010-11-26 10:50:00,11.04,11.05,11.0,11.02,44800.0,11.04,11.05,11.0,11.02,44800.0
2010-11-26 11:00:00,11.02,11.06,11.02,11.06,13100.0,11.02,11.06,11.02,11.06,13100.0
2010-11-26 11:10:00,11.05,11.07,11.04,11.05,12900.0,11.05,11.07,11.04,11.05,12900.0
2010-11-26 11:20:00,11.05,11.06,11.04,11.06,7500.0,11.05,11.06,11.04,11.06,7500.0
2010-11-26 11:30:00,11.06,11.06,11.04,11.06,10800.0,11.06,11.06,11.04,11.06,10800.0
2010-11-26 11:40:00,11.05,11.08,11.05,11.08,9700.0,11.05,11.08,11.05,11.08,9700.0
2010-11-26 11:50:00,11.08,11.1,11.08,11.09,6200.0,11.08,11.1,11.08,11.09,6200.0
2010-11-26 12:00:00,11.09,11.1,11.08,11.09,13400.0,11.09,11.1,11.08,11.09,13400.0
2010-11-26 12:10:00,11.08,11.09,11.08,11.09,6800.0,11.08,11.09,11.08,11.09,6800.0
2010-11-26 12:20:00,11.09,11.09,11.08,11.09,5900.0,11.09,11.09,11.08,11.09,5900.0
2010-11-26 12:30:00,11.09,11.12,11.08,11.1,34100.0,11.09,11.12,11.08,11.1,34100.0
2010-11-26 12:40:00,11.1,11.11,11.1,11.11,12200.0,11.1,11.11,11.1,11.11,12200.0
2010-11-26 12:50:00,11.11,11.13,11.09,11.09,39500.0,11.11,11.13,11.09,11.09,39500.0
2010-11-29 09:30:00,11.0,11.04,10.98,10.98,31500.0,11.0,11.04,10.98,10.98,31500.0
2010-11-29 09:40:00,10.99,11.02,10.92,10.97,26900.0,10.99,11.02,10.92,10.97,26900.0
2010-11-29 09:50:00,10.96,10.96,10.79,10.82,36000.0,10.96,10.96,10.79,10.82,36000.0
2010-11-29 10:00:00,10.82,10.84,10.77,10.84,22800.0,10.82,10.84,10.77,10.84,22800.0
2010-11-29 10:10:00,10.84,10.84,10.82,10.83,9900.0,10.84,10.84,10.82,10.83,9900.0
2010-11-29 10:20:00,10.82,10.83,10.8,10.81,18000.0,10.82,10.83,10.8,10.81,18000.0
2010-11-29 10:30:00,10.8,10.84,10.78,10.78,31400.0,10.8,10.84,10.78,10.78,31400.0
2010-11-29 10:40:00,10.79,10.79,10.78,10.79,12400.0,10.79,10.79,10.78,10.79,12400.0
2010-11-29 10:50:00,10.78,10.79,10.71,10.71,68400.0,10.78,10.79,10.71,10.71,68400.0
2010-11-29 11:00:00,10.71,10.82,10.71,10.81,26500.0,10.71,10.82,10.71,10.81,26500.0
2010-11-29 11:10:00,10.82,10.84,10.82,10.84,15700.0,10.82,10.84,10.82,10.84,15700.0
2010-11-29 11:20:00,10.84,10.86,10.83,10.86,12000.0,10.84,10.86,10.83,10.86,12000.0
2010-11-29 11:30:00,10.86,10.86,10.82,10.82,7200.0,10.86,10.86,10.82,10.82,7200.0
2010-11-29 11:40:00,10.82,10.84,10.81,10.81,14600.0,10.82,10.84,10.81,10.81,14600.0
2010-11-29 11:50:00,10.81,10.84,10.81,10.83,18200.0,10.81,10.84,10.81,10.83,18200.0
2010-11-29 12:00:00,10.83,10.87,10.83,10.87,8300.0,10.83,10.87,10.83,10.87,8300.0
2010-11-29 12:10:00,10.88,10.89,10.87,10.89,9200.0,10.88,10.89,10.87,10.89,9200.0
2010-11-29 12:20:00,10.89,10.89,10.88,10.89,8800.0,10.89,10.89,10.88,10.89,8800.0
2010-11-29 12:30:00,10.89,10.9,10.87,10.87,15000.0,10.89,10.9,10.87,10.87,15000.0
2010-11-29 12:40:00,10.87,10.9,10.87,10.89,7800.0,10.87,10.9,10.87,10.89,7800.0
2010-11-29 12:50:00,10.9,10.9,10.88,10.88,2500.0,10.9,10.9,10.88,10.88,2500.0
2010-11-29 13:00:00,10.89,10.89,10.88,10.88,13000.0,10.89,10.89,10.88,10.88,13000.0
2010-11-29 13:10:00,10.88,10.89,10.88,10.89,7500.0,10.88,10.89,10.88,10.89,7500.0
2010-11-29 13:20:00,10.89,10.89,10.87,10.87,12100.0,10.89,10.89,10.87,10.87,12100.0
2010-11-29 13:30:00,10.87,10.89,10.87,10.89,11200.0,10.87,10.89,10.87,10.89,11200.0
2010-11-29 13:40:00,10.89,10.91,10.89,10.91,4300.0,10.89,10.91,10.89,10.91,4300.0
2010-11-29 13:50:00,10.91,10.91,10.9,10.91,6700.0,10.91,10.91,10.9,10.91,6700.0
2010-11-29 14:00:00,10.91,10.91,10.9,10.91,7600.0,10.91,10.91,10.9,10.91,7600.0
2010-11-29 14:10:00,10.92,10.95,10.92,10.95,9500.0,10.92,10.95,10.92,10.95,9500.0
2010-11-29 14:20:00,10.94,10.95,10.93,10.95,14100.0,10.94,10.95,10.93,10.95,14100.0
2010-11-29 14:30:00,10.95,10.99,10.95,10.98,14500.0,10.95,10.99,10.95,10.98,14500.0
2010-11-29 14:40:00,10.99,10.99,10.97,10.98,11000.0,10.99,10.99,10.97,10.98,11000.0
2010-11-29 14:50:00,10.99,10.99,10.97,10.98,5700.0,10.99,10.99,10.97,10.98,5700.0
2010-11-29 15:00:00,10.99,11.02,10.98,11.02,16700.0,10.99,11.02,10.98,11.02,16700.0
2010-11-29 15:10:00,11.02,11.03,10.99,11.03,29300.0,11.02,11.03,10.99,11.03,29300.0
2010-11-29 15:20:00,11.03,11.04,11.02,11.03,18700.0,11.03,11.04,11.02,11.03,18700.0
2010-11-29 15:30:00,11.03,11.03,11.01,11.02,9700.0,11.03,11.03,11.01,11.02,9700.0
2010-11-29 15:40:00,11.02,11.04,11.01,11.03,31600.0,11.02,11.04,11.01,11.03,31600.0
2010-11-29 15:50:00,11.03,11.04,11.02,11.04,46400.0,11.03,11.04,11.02,11.04,46400.0
2010-11-30 09:30:00,10.89,10.9,10.77,10.8,36200.0,10.89,10.9,10.77,10.8,36200.0
2010-11-30 09:40:00,10.8,10.82,10.75,10.77,42700.0,10.8,10.82,10.75,10.77,42700.0
2010-11-30 09:50:00,10.77,10.77,10.75,10.77,19400.0,10.77,10.77,10.75,10.77,19400.0
2010-11-30 10:00:00,10.77,10.8,10.72,10.73,35600.0,10.77,10.8,10.72,10.73,35600.0
2010-11-30 10:10:00,10.72,10.77,10.7,10.76,35500.0,10.72,10.77,10.7,10.76,35500.0
2010-11-30 10:20:00,10.75,10.85,10.73,10.83,40000.0,10.75,10.85,10.73,10.83,40000.0
2010-11-30 10:30:00,10.82,10.83,10.81,10.82,9600.0,10.82,10.83,10.81,10.82,9600.0
2010-11-30 10:40:00,10.82,10.9,10.81,10.89,59800.0,10.82,10.9,10.81,10.89,59800.0
2010-11-30 10:50:00,10.89,10.89,10.85,10.87,29900.0,10.89,10.89,10.85,10.87,29900.0
2010-11-30 11:00:00,10.88,10.89,10.84,10.87,18700.0,10.88,10.89,10.84,10.87,18700.0
2010-11-30 11:10:00,10.87,10.93,10.86,10.92,38800.0,10.87,10.93,10.86,10.92,38800.0
2010-11-30 11:20:00,10.91,10.92,10.89,10.89,6600.0,10.91,10.92,10.89,10.89,6600.0
2010-11-30 11:30:00,10.89,10.89,10.87,10.88,22800.0,10.89,10.89,10.87,10.88,22800.0
2010-11-30 11:40:00,10.87,10.9,10.87,10.87,6600.0,10.87,10.9,10.87,10.87,6600.0
2010-11-30 11:50:00,10.88,10.91,10.83,10.84,22000.0,10.88,10.91,10.83,10.84,22000.0
2010-11-30 12:00:00,10.84,10.85,10.84,10.85,8400.0,10.84,10.85,10.84,10.85,8400.0
2010-11-30 12:10:00,10.85,10.85,10.84,10.85,2400.0,10.85,10.85,10.84,10.85,2400.0
2010-11-30 12:20:00,10.84,10.89,10.84,10.89,16500.0,10.84,10.89,10.84,10.89,16500.0
2010-11-30 12:30:00,10.89,10.9,10.88,10.89,4000.0,10.89,10.9,10.88,10.89,4000.0
2010-11-30 12:40:00,10.9,10.91,10.9,10.9,8300.0,10.9,10.91,10.9,10.9,8300.0
2010-11-30 12:50:00,10.89,10.9,10.88,10.89,23700.0,10.89,10.9,10.88,10.89,23700.0
2010-11-30 13:00:00,10.89,10.93,10.88,10.92,11400.0,10.89,10.93,10.88,10.92,11400.0
2010-11-30 13:10:00,10.93,10.97,10.93,10.97,22000.0,10.93,10.97,10.93,10.97,22000.0
2010-11-30 13:20:00,10.97,11.01,10.97,11.01,21200.0,10.97,11.01,10.97,11.01,21200.0
2010-11-30 13:30:00,11.01,11.03,11.0,11.03,15000.0,11.01,11.03,11.0,11.03,15000.0
2010-11-30 13:40:00,11.03,11.06,11.02,11.04,52000.0,11.03,11.06,11.02,11.04,52000.0
2010-11-30 13:50:00,11.04,11.05,11.01,11.04,11000.0,11.04,11.05,11.01,11.04,11000.0
2010-11-30 14:00:00,11.03,11.05,11.03,11.04,11300.0,11.03,11.05,11.03,11.04,11300.0
2010-11-30 14:10:00,11.04,11.04,10.98,11.0,10400.0,11.04,11.04,10.98,11.0,10400.0
2010-11-30 14:20:00,11.0,11.01,10.95,10.96,21900.0,11.0,11.01,10.95,10.96,21900.0
2010-11-30 14:30:00,10.96,10.96,10.94,10.95,10000.0,10.96,10.96,10.94,10.95,10000.0
2010-11-30 14:40:00,10.95,11.04,10.94,11.01,64000.0,10.95,11.04,10.94,11.01,64000.0
2010-11-30 14:50:00,11.0,11.04,11.0,11.02,21200.0,11.0,11.04,11.0,11.02,21200.0
2010-11-30 15:00:00,11.02,11.09,11.02,11.03,65300.0,11.02,11.09,11.02,11.03,65300.0
2010-11-30 15:10:00,11.03,11.06,11.0,11.06,26200.0,11.03,11.06,11.0,11.06,26200.0
2010-11-30 15:20:00,11.06,11.08,11.05,11.07,33200.0,11.06,11.08,11.05,11.07,33200.0
2010-11-30 15:30:00,11.07,11.14,11.06,11.11,99300.0,11.07,11.14,11.06,11.11,99300.0
2010-11-30 15:40:00,11.11,11.11,10.99,11.05,136200.0,11.11,11.11,10.99,11.05,136200.0
2010-11-30 15:50:00,11.05,11.07,11.02,11.07,151600.0,11.05,11.07,11.02,11.07,151600.0
2010-12-01 09:30:00,11.22,11.29,11.2,11.23,29700.0,11.22,11.29,11.2,11.23,29700.0
2010-12-01 09:40:00,11.23,11.23,11.18,11.18,18500.0,11.23,11.23,11.18,11.18,18500.0
2010-12-01 09:50:00,11.18,11.18,11.16,11.18,13700.0,11.18,11.18,11.16,11.18,13700.0
2010-12-01 10:00:00,11.19,11.23,11.18,11.19,20900.0,11.19,11.23,11.18,11.19,20900.0
2010-12-01 10:10:00,11.19,11.26,11.19,11.25,48600.0,11.19,11.26,11.19,11.25,48600.0
2010-12-01 10:20:00,11.25,11.26,11.23,11.25,12500.0,11.25,11.26,11.23,11.25,12500.0
2010-12-01 10:30:00,11.25,11.25,11.2,11.23,96900.0,11.25,11.25,11.2,11.23,96900.0
2010-12-01 10:40:00,11.24,11.26,11.22,11.25,21900.0,11.24,11.26,11.22,11.25,21900.0
2010-12-01 10:50:00,11.25,11.29,11.25,11.29,19700.0,11.25,11.29,11.25,11.29,19700.0
2010-12-01 11:00:00,11.29,11.33,11.28,11.31,20500.0,11.29,11.33,11.28,11.31,20500.0
2010-12-01 11:10:00,11.32,11.33,11.31,11.33,37900.0,11.32,11.33,11.31,11.33,37900.0
2010-12-01 11:20:00,11.33,11.37,11.32,11.35,26700.0,11.33,11.37,11.32,11.35,26700.0
2010-12-01 11:30:00,11.35,11.37,11.35,11.36,11000.0,11.35,11.37,11.35,11.36,11000.0
2010-12-01 11:40:00,11.36,11.36,11.32,11.34,13300.0,11.36,11.36,11.32,11.34,13300.0
2010-12-01 11:50:00,11.34,11.4,11.34,11.37,31100.0,11.34,11.4,11.34,11.37,31100.0
2010-12-01 12:00:00,11.37,11.39,11.34,11.35,41900.0,11.37,11.39,11.34,11.35,41900.0
2010-12-01 12:10:00,11.35,11.37,11.35,11.36,13500.0,11.35,11.37,11.35,11.36,13500.0
2010-12-01 12:20:00,11.36,11.4,11.36,11.4,23000.0,11.36,11.4,11.36,11.4,23000.0
2010-12-01 12:30:00,11.4,11.44,11.4,11.44,28200.0,11.4,11.44,11.4,11.44,28200.0
2010-12-01 12:40:00,11.43,11.48,11.43,11.48,34700.0,11.43,11.48,11.43,11.48,34700.0
2010-12-01 12:50:00,11.48,11.49,11.45,11.45,100200.0,11.48,11.49,11.45,11.45,100200.0
2010-12-01 13:00:00,11.46,11.47,11.42,11.42,23400.0,11.46,11.47,11.42,11.42,23400.0
2010-12-01 13:10:00,11.43,11.45,11.4,11.4,13300.0,11.43,11.45,11.4,11.4,13300.0
2010-12-01 13:20:00,11.4,11.47,11.4,11.44,28500.0,11.4,11.47,11.4,11.44,28500.0
2010-12-01 13:30:00,11.43,11.47,11.43,11.47,9100.0,11.43,11.47,11.43,11.47,9100.0
2010-12-01 13:40:00,11.47,11.49,11.46,11.48,13100.0,11.47,11.49,11.46,11.48,13100.0
2010-12-01 13:50:00,11.48,11.48,11.44,11.46,28000.0,11.48,11.48,11.44,11.46,28000.0
2010-12-01 14:00:00,11.45,11.45,11.42,11.43,14400.0,11.45,11.45,11.42,11.43,14400.0
2010-12-01 14:10:00,11.44,11.44,11.43,11.44,7000.0,11.44,11.44,11.43,11.44,7000.0
2010-12-01 14:20:00,11.44,11.45,11.43,11.45,13300.0,11.44,11.45,11.43,11.45,13300.0
2010-12-01 14:30:00,11.44,11.45,11.44,11.44,33600.0,11.44,11.45,11.44,11.44,33600.0
2010-12-01 14:40:00,11.44,11.45,11.43,11.44,17500.0,11.44,11.45,11.43,11.44,17500.0
2010-12-01 14:50:00,11.43,11.45,11.43,11.44,29500.0,11.43,11.45,11.43,11.44,29500.0
2010-12-01 15:00:00,11.44,11.44,11.43,11.43,17000.0,11.44,11.44,11.43,11.43,17000.0
2010-12-01 15:10:00,11.43,11.44,11.43,11.44,15100.0,11.43,11.44,11.43,11.44,15100.0
2010-12-01 15:20:00,11.44,11.44,11.43,11.44,50200.0,11.44,11.44,11.43,11.44,50200.0
2010-12-01 15:30:00,11.43,11.45,11.43,11.44,44200.0,11.43,11.45,11.43,11.44,44200.0
2010-12-01 15:40:00,11.45,11.45,11.38,11.39,162500.0,11.45,11.45,11.38,11.39,162500.0
2010-12-01 15:50:00,11.39,11.39,11.36,11.36,122000.0,11.39,11.39,11.36,11.36,122000.0
2010-12-02 09:30:00,11.41,11.41,11.28,11.36,15000.0,11.41,11.41,11.28,11.36,15000.0
2010-12-02 09:40:00,11.35,11.36,11.28,11.34,16200.0,11.35,11.36,11.28,11.34,16200.0
2010-12-02 09:50:00,11.34,11.43,11.33,11.42,22800.0,11.34,11.43,11.33,11.42,22800.0
2010-12-02 10:00:00,11.42,11.45,11.41,11.45,15600.0,11.42,11.45,11.41,11.45,15600.0
2010-12-02 10:10:00,11.44,11.47,11.43,11.43,20200.0,11.44,11.47,11.43,11.43,20200.0
2010-12-02 10:20:00,11.43,11.49,11.42,11.48,17300.0,11.43,11.49,11.42,11.48,17300.0
2010-12-02 10:30:00,11.48,11.48,11.44,11.45,11900.0,11.48,11.48,11.44,11.45,11900.0
2010-12-02 10:40:00,11.45,11.48,11.41,11.45,15700.0,11.45,11.48,11.41,11.45,15700.0
2010-12-02 10:50:00,11.45,11.49,11.45,11.49,6900.0,11.45,11.49,11.45,11.49,6900.0
2010-12-02 11:00:00,11.47,11.47,11.44,11.47,10700.0,11.47,11.47,11.44,11.47,10700.0
2010-12-02 11:10:00,11.46,11.48,11.45,11.48,21000.0,11.46,11.48,11.45,11.48,21000.0
2010-12-02 11:20:00,11.48,11.49,11.48,11.48,3700.0,11.48,11.49,11.48,11.48,3700.0
2010-12-02 11:30:00,11.48,11.49,11.47,11.47,9700.0,11.48,11.49,11.47,11.47,9700.0
2010-12-02 11:40:00,11.47,11.48,11.46,11.47,4500.0,11.47,11.48,11.46,11.47,4500.0
2010-12-02 11:50:00,11.46,11.49,11.44,11.49,16900.0,11.46,11.49,11.44,11.49,16900.0
2010-12-02 12:00:00,11.48,11.51,11.48,11.51,24600.0,11.48,11.51,11.48,11.51,24600.0
2010-12-02 12:10:00,11.51,11.54,11.51,11.54,43100.0,11.51,11.54,11.51,11.54,43100.0
2010-12-02 12:20:00,11.54,11.54,11.5,11.5,8300.0,11.54,11.54,11.5,11.5,8300.0
2010-12-02 12:30:00,11.5,11.5,11.47,11.5,14700.0,11.5,11.5,11.47,11.5,14700.0
2010-12-02 12:40:00,11.51,11.53,11.5,11.5,4700.0,11.51,11.53,11.5,11.5,4700.0
2010-12-02 12:50:00,11.5,11.5,11.48,11.48,5500.0,11.5,11.5,11.48,11.48,5500.0
2010-12-02 13:00:00,11.48,11.48,11.47,11.47,7300.0,11.48,11.48,11.47,11.47,7300.0
2010-12-02 13:10:00,11.47,11.47,11.45,11.46,9100.0,11.47,11.47,11.45,11.46,9100.0
2010-12-02 13:20:00,11.45,11.47,11.44,11.47,9700.0,11.45,11.47,11.44,11.47,9700.0
2010-12-02 13:30:00,11.47,11.48,11.46,11.46,8800.0,11.47,11.48,11.46,11.46,8800.0
2010-12-02 13:40:00,11.46,11.48,11.45,11.48,10000.0,11.46,11.48,11.45,11.48,10000.0
2010-12-02 13:50:00,11.48,11.51,11.48,11.5,17400.0,11.48,11.51,11.48,11.5,17400.0
2010-12-02 14:00:00,11.5,11.51,11.49,11.5,5300.0,11.5,11.51,11.49,11.5,5300.0
2010-12-02 14:10:00,11.51,11.51,11.49,11.49,9800.0,11.51,11.51,11.49,11.49,9800.0
2010-12-02 14:20:00,11.5,11.5,11.49,11.5,13600.0,11.5,11.5,11.49,11.5,13600.0
2010-12-02 14:30:00,11.5,11.5,11.49,11.5,2000.0,11.5,11.5,11.49,11.5,2000.0
2010-12-02 14:40:00,11.49,11.49,11.46,11.46,13800.0,11.49,11.49,11.46,11.46,13800.0
2010-12-02 14:50:00,11.47,11.47,11.45,11.45,13200.0,11.47,11.47,11.45,11.45,13200.0
2010-12-02 15:00:00,11.45,11.47,11.44,11.47,15500.0,11.45,11.47,11.44,11.47,15500.0
2010-12-02 15:10:00,11.47,11.48,11.46,11.47,19300.0,11.47,11.48,11.46,11.47,19300.0
2010-12-02 15:20:00,11.47,11.5,11.46,11.48,27100.0,11.47,11.5,11.46,11.48,27100.0
2010-12-02 15:30:00,11.48,11.51,11.48,11.5,15700.0,11.48,11.51,11.48,11.5,15700.0
2010-12-02 15:40:00,11.5,11.51,11.46,11.47,62400.0,11.5,11.51,11.46,11.47,62400.0
2010-12-02 15:50:00,11.47,11.48,11.46,11.47,72900.0,11.47,11.48,11.46,11.47,72900.0
2010-12-03 09:30:00,11.45,11.54,11.35,11.53,27200.0,11.45,11.54,11.35,11.53,27200.0
2010-12-03 09:40:00,11.53,11.64,11.51,11.64,43500.0,11.53,11.64,11.51,11.64,43500.0
2010-12-03 09:50:00,11.64,11.66,11.62,11.65,21800.0,11.64,11.66,11.62,11.65,21800.0
2010-12-03 10:00:00,11.66,11.69,11.63,11.66,35800.0,11.66,11.69,11.63,11.66,35800.0
2010-12-03 10:10:00,11.65,11.66,11.63,11.65,15200.0,11.65,11.66,11.63,11.65,15200.0
2010-12-03 10:20:00,11.65,11.65,11.59,11.6,9200.0,11.65,11.65,11.59,11.6,9200.0
2010-12-03 10:30:00,11.6,11.71,11.6,11.7,43000.0,11.6,11.71,11.6,11.7,43000.0
2010-12-03 10:40:00,11.7,11.7,11.67,11.69,13000.0,11.7,11.7,11.67,11.69,13000.0
2010-12-03 10:50:00,11.69,11.69,11.68,11.68,6400.0,11.69,11.69,11.68,11.68,6400.0
2010-12-03 11:00:00,11.68,11.69,11.68,11.68,38100.0,11.68,11.69,11.68,11.68,38100.0
2010-12-03 11:10:00,11.68,11.76,11.66,11.76,99400.0,11.68,11.76,11.66,11.76,99400.0
2010-12-03 11:20:00,11.76,11.79,11.74,11.78,59200.0,11.76,11.79,11.74,11.78,59200.0
2010-12-03 11:30:00,11.78,11.84,11.76,11.82,61700.0,11.78,11.84,11.76,11.82,61700.0
2010-12-03 11:40:00,11.83,11.88,11.82,11.88,89700.0,11.83,11.88,11.82,11.88,89700.0
2010-12-03 11:50:00,11.88,11.9,11.85,11.85,24100.0,11.88,11.9,11.85,11.85,24100.0
2010-12-03 12:00:00,11.86,11.86,11.82,11.82,19500.0,11.86,11.86,11.82,11.82,19500.0
2010-12-03 12:10:00,11.82,11.91,11.82,11.9,62500.0,11.82,11.91,11.82,11.9,62500.0
2010-12-03 12:20:00,11.91,11.98,11.9,11.97,77900.0,11.91,11.98,11.9,11.97,77900.0
2010-12-03 12:30:00,11.97,12.04,11.96,12.04,119300.0,11.97,12.04,11.96,12.04,119300.0
2010-12-03 12:40:00,12.04,12.06,11.99,12.0,70800.0,12.04,12.06,11.99,12.0,70800.0
2010-12-03 12:50:00,11.99,12.02,11.99,12.01,61000.0,11.99,12.02,11.99,12.01,61000.0
2010-12-03 13:00:00,12.0,12.02,11.99,12.01,37800.0,12.0,12.02,11.99,12.01,37800.0
2010-12-03 13:10:00,12.01,12.02,11.99,12.01,23700.0,12.01,12.02,11.99,12.01,23700.0
2010-12-03 13:20:00,12.02,12.03,11.95,11.95,52900.0,12.02,12.03,11.95,11.95,52900.0
2010-12-03 13:30:00,11.95,11.95,11.88,11.88,17200.0,11.95,11.95,11.88,11.88,17200.0
2010-12-03 13:40:00,11.89,11.89,11.82,11.87,46800.0,11.89,11.89,11.82,11.87,46800.0
2010-12-03 13:50:00,11.87,11.94,11.87,11.92,12700.0,11.87,11.94,11.87,11.92,12700.0
2010-12-03 14:00:00,11.92,11.92,11.9,11.92,19600.0,11.92,11.92,11.9,11.92,19600.0
2010-12-03 14:10:00,11.93,11.96,11.93,11.95,6600.0,11.93,11.96,11.93,11.95,6600.0
2010-12-03 14:20:00,11.95,11.98,11.95,11.98,14800.0,11.95,11.98,11.95,11.98,14800.0
2010-12-03 14:30:00,11.98,12.01,11.98,12.0,60500.0,11.98,12.01,11.98,12.0,60500.0
2010-12-03 14:40:00,12.0,12.01,11.97,12.0,20700.0,12.0,12.01,11.97,12.0,20700.0
2010-12-03 14:50:00,12.0,12.1,12.0,12.09,100800.0,12.0,12.1,12.0,12.09,100800.0
2010-12-03 15:00:00,12.08,12.1,12.07,12.08,66500.0,12.08,12.1,12.07,12.08,66500.0
2010-12-03 15:10:00,12.08,12.08,12.05,12.06,28600.0,12.08,12.08,12.05,12.06,28600.0
2010-12-03 15:20:00,12.06,12.15,12.06,12.13,102100.0,12.06,12.15,12.06,12.13,102100.0
2010-12-03 15:30:00,12.14,12.15,12.11,12.13,58900.0,12.14,12.15,12.11,12.13,58900.0
2010-12-03 15:40:00,12.13,12.13,12.03,12.05,112700.0,12.13,12.13,12.03,12.05,112700.0
2010-12-03 15:50:00,12.05,12.06,11.99,12.0,171700.0,12.05,12.06,11.99,12.0,171700.0
2010-12-06 09:30:00,11.96,11.98,11.86,11.89,50700.0,11.96,11.98,11.86,11.89,50700.0
2010-12-06 09:40:00,11.88,11.88,11.8,11.82,18900.0,11.88,11.88,11.8,11.82,18900.0
2010-12-06 09:50:00,11.82,11.82,11.79,11.82,54200.0,11.82,11.82,11.79,11.82,54200.0
2010-12-06 10:00:00,11.81,11.91,11.81,11.89,20900.0,11.81,11.91,11.81,11.89,20900.0
2010-12-06 10:10:00,11.9,11.91,11.85,11.85,20000.0,11.9,11.91,11.85,11.85,20000.0
2010-12-06 10:20:00,11.84,11.88,11.84,11.86,17800.0,11.84,11.88,11.84,11.86,17800.0
2010-12-06 10:30:00,11.86,11.92,11.85,11.9,21300.0,11.86,11.92,11.85,11.9,21300.0
2010-12-06 10:40:00,11.91,11.92,11.89,11.89,14500.0,11.91,11.92,11.89,11.89,14500.0
2010-12-06 10:50:00,11.9,11.94,11.87,11.93,24800.0,11.9,11.94,11.87,11.93,24800.0
2010-12-06 11:00:00,11.93,11.93,11.91,11.93,14400.0,11.93,11.93,11.91,11.93,14400.0
2010-12-06 11:10:00,11.93,11.99,11.92,11.96,34200.0,11.93,11.99,11.92,11.96,34200.0
2010-12-06 11:20:00,11.95,11.96,11.91,11.91,19600.0,11.95,11.96,11.91,11.91,19600.0
2010-12-06 11:30:00,11.91,11.91,11.89,11.89,8800.0,11.91,11.91,11.89,11.89,8800.0
2010-12-06 11:40:00,11.88,11.92,11.87,11.91,20900.0,11.88,11.92,11.87,11.91,20900.0
2010-12-06 11:50:00,11.9,11.94,11.9,11.94,16400.0,11.9,11.94,11.9,11.94,16400.0
2010-12-06 12:00:00,11.93,11.94,11.9,11.93,24300.0,11.93,11.94,11.9,11.93,24300.0
2010-12-06 12:10:00,11.93,11.94,11.93,11.93,3600.0,11.93,11.94,11.93,11.93,3600.0
2010-12-06 12:20:00,11.93,11.93,11.91,11.92,16400.0,11.93,11.93,11.91,11.92,16400.0
2010-12-06 12:30:00,11.93,11.94,11.92,11.93,5000.0,11.93,11.94,11.92,11.93,5000.0
2010-12-06 12:40:00,11.93,11.94,11.92,11.92,10000.0,11.93,11.94,11.92,11.92,10000.0
2010-12-06 12:50:00,11.93,11.93,11.91,11.92,4700.0,11.93,11.93,11.91,11.92,4700.0
2010-12-06 13:00:00,11.92,11.94,11.92,11.94,32300.0,11.92,11.94,11.92,11.94,32300.0
2010-12-06 13:10:00,11.93,11.96,11.93,11.94,17000.0,11.93,11.96,11.93,11.94,17000.0
2010-12-06 13:20:00,11.93,11.94,11.92,11.93,12200.0,11.93,11.94,11.92,11.93,12200.0
2010-12-06 13:30:00,11.93,11.93,11.91,11.92,6300.0,11.93,11.93,11.91,11.92,6300.0
2010-12-06 13:40:00,11.92,11.92,11.91,11.91,16500.0,11.92,11.92,11.91,11.91,16500.0
2010-12-06 13:50:00,11.91,11.96,11.91,11.93,93900.0,11.91,11.96,11.91,11.93,93900.0
2010-12-06 14:00:00,11.93,12.0,11.92,11.99,36100.0,11.93,12.0,11.92,11.99,36100.0
2010-12-06 14:10:00,12.0,12.03,11.99,12.02,49900.0,12.0,12.03,11.99,12.02,49900.0
2010-12-06 14:20:00,12.02,12.07,12.02,12.02,21500.0,12.02,12.07,12.02,12.02,21500.0
2010-12-06 14:30:00,12.03,12.06,12.02,12.06,13500.0,12.03,12.06,12.02,12.06,13500.0
2010-12-06 14:40:00,12.05,12.05,12.02,12.03,10800.0,12.05,12.05,12.02,12.03,10800.0
2010-12-06 14:50:00,12.02,12.03,12.02,12.02,8000.0,12.02,12.03,12.02,12.02,8000.0
2010-12-06 15:00:00,12.02,12.03,12.01,12.02,13000.0,12.02,12.03,12.01,12.02,13000.0
2010-12-06 15:10:00,12.02,12.02,12.0,12.0,15200.0,12.02,12.02,12.0,12.0,15200.0
2010-12-06 15:20:00,12.0,12.01,11.98,11.98,27300.0,12.0,12.01,11.98,11.98,27300.0
2010-12-06 15:30:00,11.98,12.02,11.97,12.02,25000.0,11.98,12.02,11.97,12.02,25000.0
2010-12-06 15:40:00,12.02,12.03,12.01,12.03,33700.0,12.02,12.03,12.01,12.03,33700.0
2010-12-06 15:50:00,12.02,12.04,12.01,12.04,138300.0,12.02,12.04,12.01,12.04,138300.0
2010-12-07 09:30:00,12.17,12.18,12.08,12.1,36700.0,12.17,12.18,12.08,12.1,36700.0
2010-12-07 09:40:00,12.09,12.15,12.07,12.08,28400.0,12.09,12.15,12.07,12.08,28400.0
2010-12-07 09:50:00,12.08,12.15,12.07,12.13,31000.0,12.08,12.15,12.07,12.13,31000.0
2010-12-07 10:00:00,12.13,12.13,12.06,12.07,54600.0,12.13,12.13,12.06,12.07,54600.0
2010-12-07 10:10:00,12.06,12.09,12.05,12.06,32100.0,12.06,12.09,12.05,12.06,32100.0
2010-12-07 10:20:00,12.05,12.05,11.93,11.93,30400.0,12.05,12.05,11.93,11.93,30400.0
2010-12-07 10:30:00,11.93,11.96,11.91,11.91,60200.0,11.93,11.96,11.91,11.91,60200.0
2010-12-07 10:40:00,11.92,11.93,11.87,11.9,22900.0,11.92,11.93,11.87,11.9,22900.0
2010-12-07 10:50:00,11.89,11.91,11.89,11.91,13400.0,11.89,11.91,11.89,11.91,13400.0
2010-12-07 11:00:00,11.91,11.95,11.88,11.9,102100.0,11.91,11.95,11.88,11.9,102100.0
2010-12-07 11:10:00,11.9,11.97,11.9,11.95,13700.0,11.9,11.97,11.9,11.95,13700.0
2010-12-07 11:20:00,11.94,11.95,11.88,11.89,12900.0,11.94,11.95,11.88,11.89,12900.0
2010-12-07 11:30:00,11.89,11.91,11.88,11.9,11900.0,11.89,11.91,11.88,11.9,11900.0
2010-12-07 11:40:00,11.9,11.9,11.85,11.86,20500.0,11.9,11.9,11.85,11.86,20500.0
2010-12-07 11:50:00,11.85,11.86,11.85,11.85,1300.0,11.85,11.86,11.85,11.85,1300.0
2010-12-07 12:00:00,11.86,11.88,11.83,11.85,34200.0,11.86,11.88,11.83,11.85,34200.0
2010-12-07 12:10:00,11.85,11.88,11.79,11.82,98300.0,11.85,11.88,11.79,11.82,98300.0
2010-12-07 12:20:00,11.82,11.88,11.82,11.88,20000.0,11.82,11.88,11.82,11.88,20000.0
2010-12-07 12:30:00,11.88,11.9,11.83,11.86,48000.0,11.88,11.9,11.83,11.86,48000.0
2010-12-07 12:40:00,11.86,11.86,11.85,11.85,3400.0,11.86,11.86,11.85,11.85,3400.0
2010-12-07 12:50:00,11.86,11.87,11.85,11.87,4700.0,11.86,11.87,11.85,11.87,4700.0
2010-12-07 13:00:00,11.87,11.91,11.86,11.86,35200.0,11.87,11.91,11.86,11.86,35200.0
2010-12-07 13:10:00,11.86,11.87,11.82,11.86,18500.0,11.86,11.87,11.82,11.86,18500.0
2010-12-07 13:20:00,11.87,11.9,11.86,11.9,7600.0,11.87,11.9,11.86,11.9,7600.0
2010-12-07 13:30:00,11.9,11.91,11.88,11.89,17700.0,11.9,11.91,11.88,11.89,17700.0
2010-12-07 13:40:00,11.88,11.95,11.88,11.94,13700.0,11.88,11.95,11.88,11.94,13700.0
2010-12-07 13:50:00,11.94,11.96,11.91,11.96,29200.0,11.94,11.96,11.91,11.96,29200.0
2010-12-07 14:00:00,11.95,12.02,11.95,12.0,29100.0,11.95,12.02,11.95,12.0,29100.0
2010-12-07 14:10:00,12.01,12.02,12.0,12.02,12200.0,12.01,12.02,12.0,12.02,12200.0
2010-12-07 14:20:00,12.01,12.05,12.01,12.05,17300.0,12.01,12.05,12.01,12.05,17300.0
2010-12-07 14:30:00,12.06,12.11,12.06,12.07,24400.0,12.06,12.11,12.06,12.07,24400.0
2010-12-07 14:40:00,12.06,12.07,12.05,12.05,7600.0,12.06,12.07,12.05,12.05,7600.0
2010-12-07 14:50:00,12.05,12.07,12.01,12.02,38800.0,12.05,12.07,12.01,12.02,38800.0
2010-12-07 15:00:00,12.01,12.04,11.97,12.02,19800.0,12.01,12.04,11.97,12.02,19800.0
2010-12-07 15:10:00,12.02,12.03,11.99,12.0,25100.0,12.02,12.03,11.99,12.0,25100.0
2010-12-07 15:20:00,12.0,12.01,11.95,12.01,18500.0,12.0,12.01,11.95,12.01,18500.0
2010-12-07 15:30:00,12.01,12.08,11.98,12.06,76300.0,12.01,12.08,11.98,12.06,76300.0
2010-12-07 15:40:00,12.06,12.08,12.0,12.03,25700.0,12.06,12.08,12.0,12.03,25700.0
2010-12-07 15:50:00,12.03,12.04,11.97,12.0,69000.0,12.03,12.04,11.97,12.0,69000.0
2010-12-08 09:30:00,12.0,12.09,11.86,12.07,20000.0,12.0,12.09,11.86,12.07,20000.0
2010-12-08 09:40:00,12.06,12.09,12.03,12.06,8400.0,12.06,12.09,12.03,12.06,8400.0
2010-12-08 09:50:00,12.07,12.08,12.01,12.04,8000.0,12.07,12.08,12.01,12.04,8000.0
2010-12-08 10:00:00,12.02,12.03,11.98,12.03,10800.0,12.02,12.03,11.98,12.03,10800.0
2010-12-08 10:10:00,12.02,12.06,11.98,11.98,11900.0,12.02,12.06,11.98,11.98,11900.0
2010-12-08 10:20:00,11.98,12.04,11.97,12.03,9300.0,11.98,12.04,11.97,12.03,9300.0
2010-12-08 10:30:00,12.03,12.05,12.01,12.03,15700.0,12.03,12.05,12.01,12.03,15700.0
2010-12-08 10:40:00,12.03,12.05,12.01,12.05,8900.0,12.03,12.05,12.01,12.05,8900.0
2010-12-08 10:50:00,12.04,12.1,12.04,12.09,21500.0,12.04,12.1,12.04,12.09,21500.0
2010-12-08 11:00:00,12.08,12.13,12.08,12.11,19200.0,12.08,12.13,12.08,12.11,19200.0
2010-12-08 11:10:00,12.12,12.15,12.11,12.13,7500.0,12.12,12.15,12.11,12.13,7500.0
2010-12-08 11:20:00,12.13,12.13,12.06,12.07,22700.0,12.13,12.13,12.06,12.07,22700.0
2010-12-08 11:30:00,12.07,12.09,12.06,12.09,10100.0,12.07,12.09,12.06,12.09,10100.0
2010-12-08 11:40:00,12.09,12.12,12.08,12.1,8800.0,12.09,12.12,12.08,12.1,8800.0
2010-12-08 11:50:00,12.11,12.12,12.09,12.09,16100.0,12.11,12.12,12.09,12.09,16100.0
2010-12-08 12:00:00,12.09,12.1,12.03,12.04,17100.0,12.09,12.1,12.03,12.04,17100.0
2010-12-08 12:10:00,12.04,12.05,12.0,12.0,19400.0,12.04,12.05,12.0,12.0,19400.0
2010-12-08 12:20:00,12.0,12.01,11.98,11.99,29200.0,12.0,12.01,11.98,11.99,29200.0
2010-12-08 12:30:00,11.99,12.01,11.99,11.99,14200.0,11.99,12.01,11.99,11.99,14200.0
2010-12-08 12:40:00,11.99,11.99,11.98,11.98,17100.0,11.99,11.99,11.98,11.98,17100.0
2010-12-08 12:50:00,11.98,12.03,11.98,12.03,20800.0,11.98,12.03,11.98,12.03,20800.0
2010-12-08 13:00:00,12.03,12.03,12.01,12.02,6000.0,12.03,12.03,12.01,12.02,6000.0
2010-12-08 13:10:00,12.03,12.04,11.99,11.99,12200.0,12.03,12.04,11.99,11.99,12200.0
2010-12-08 13:20:00,12.0,12.02,11.99,12.02,7900.0,12.0,12.02,11.99,12.02,7900.0
2010-12-08 13:30:00,12.02,12.03,12.01,12.03,4000.0,12.02,12.03,12.01,12.03,4000.0
2010-12-08 13:40:00,12.03,12.08,12.03,12.07,8100.0,12.03,12.08,12.03,12.07,8100.0
2010-12-08 13:50:00,12.07,12.1,12.06,12.08,8400.0,12.07,12.1,12.06,12.08,8400.0
2010-12-08 14:00:00,12.08,12.08,12.05,12.08,7700.0,12.08,12.08,12.05,12.08,7700.0
2010-12-08 14:10:00,12.08,12.09,12.07,12.08,5700.0,12.08,12.09,12.07,12.08,5700.0
2010-12-08 14:20:00,12.09,12.1,12.08,12.08,6400.0,12.09,12.1,12.08,12.08,6400.0
2010-12-08 14:30:00,12.08,12.1,12.06,12.1,10400.0,12.08,12.1,12.06,12.1,10400.0
2010-12-08 14:40:00,12.1,12.12,12.1,12.11,14100.0,12.1,12.12,12.1,12.11,14100.0
2010-12-08 14:50:00,12.11,12.12,12.1,12.11,5700.0,12.11,12.12,12.1,12.11,5700.0
2010-12-08 15:00:00,12.12,12.14,12.11,12.12,11600.0,12.12,12.14,12.11,12.12,11600.0
2010-12-08 15:10:00,12.11,12.12,12.08,12.09,18400.0,12.11,12.12,12.08,12.09,18400.0
2010-12-08 15:20:00,12.09,12.11,12.06,12.07,42600.0,12.09,12.11,12.06,12.07,42600.0
2010-12-08 15:30:00,12.06,12.07,12.04,12.05,34300.0,12.06,12.07,12.04,12.05,34300.0
2010-12-08 15:40:00,12.04,12.06,12.03,12.05,22800.0,12.04,12.06,12.03,12.05,22800.0
2010-12-08 15:50:00,12.05,12.08,12.05,12.07,32600.0,12.05,12.08,12.05,12.07,32600.0
2010-12-09 09:30:00,12.12,12.14,12.11,12.12,12400.0,12.12,12.14,12.11,12.12,12400.0
2010-12-09 09:40:00,12.11,12.18,12.11,12.17,31000.0,12.11,12.18,12.11,12.17,31000.0
2010-12-09 09:50:00,12.17,12.2,12.16,12.18,28000.0,12.17,12.2,12.16,12.18,28000.0
2010-12-09 10:00:00,12.19,12.2,12.16,12.18,35200.0,12.19,12.2,12.16,12.18,35200.0
2010-12-09 10:10:00,12.17,12.19,12.14,12.18,13700.0,12.17,12.19,12.14,12.18,13700.0
2010-12-09 10:20:00,12.18,12.23,12.15,12.23,31500.0,12.18,12.23,12.15,12.23,31500.0
2010-12-09 10:30:00,12.23,12.31,12.22,12.31,86600.0,12.23,12.31,12.22,12.31,86600.0
2010-12-09 10:40:00,12.31,12.32,12.21,12.21,23500.0,12.31,12.32,12.21,12.21,23500.0
2010-12-09 10:50:00,12.22,12.23,12.16,12.21,27100.0,12.22,12.23,12.16,12.21,27100.0
2010-12-09 11:00:00,12.21,12.26,12.21,12.25,15600.0,12.21,12.26,12.21,12.25,15600.0
2010-12-09 11:10:00,12.25,12.28,12.25,12.27,9900.0,12.25,12.28,12.25,12.27,9900.0
2010-12-09 11:20:00,12.27,12.28,12.26,12.28,6500.0,12.27,12.28,12.26,12.28,6500.0
2010-12-09 11:30:00,12.27,12.27,12.25,12.26,14100.0,12.27,12.27,12.25,12.26,14100.0
2010-12-09 11:40:00,12.26,12.26,12.17,12.17,24700.0,12.26,12.26,12.17,12.17,24700.0
2010-12-09 11:50:00,12.18,12.18,12.13,12.14,30300.0,12.18,12.18,12.13,12.14,30300.0
2010-12-09 12:00:00,12.13,12.14,12.12,12.12,10700.0,12.13,12.14,12.12,12.12,10700.0
2010-12-09 12:10:00,12.12,12.12,12.1,12.1,9800.0,12.12,12.12,12.1,12.1,9800.0
2010-12-09 12:20:00,12.1,12.11,12.06,12.08,19100.0,12.1,12.11,12.06,12.08,19100.0
2010-12-09 12:30:00,12.07,12.09,12.06,12.08,16400.0,12.07,12.09,12.06,12.08,16400.0
2010-12-09 12:40:00,12.08,12.09,12.08,12.09,11100.0,12.08,12.09,12.08,12.09,11100.0
2010-12-09 12:50:00,12.09,12.1,12.08,12.09,24300.0,12.09,12.1,12.08,12.09,24300.0
2010-12-09 13:00:00,12.09,12.11,12.05,12.07,34900.0,12.09,12.11,12.05,12.07,34900.0
2010-12-09 13:10:00,12.07,12.09,12.05,12.05,17700.0,12.07,12.09,12.05,12.05,17700.0
2010-12-09 13:20:00,12.06,12.07,12.05,12.07,6900.0,12.06,12.07,12.05,12.07,6900.0
2010-12-09 13:30:00,12.07,12.08,12.05,12.06,14000.0,12.07,12.08,12.05,12.06,14000.0
2010-12-09 13:40:00,12.06,12.06,12.03,12.03,28200.0,12.06,12.06,12.03,12.03,28200.0
2010-12-09 13:50:00,12.04,12.06,12.02,12.06,14500.0,12.04,12.06,12.02,12.06,14500.0
2010-12-09 14:00:00,12.06,12.06,11.99,12.01,29000.0,12.06,12.06,11.99,12.01,29000.0
2010-12-09 14:10:00,12.01,12.02,12.0,12.0,11300.0,12.01,12.02,12.0,12.0,11300.0
2010-12-09 14:20:00,11.99,12.01,11.99,12.0,11600.0,11.99,12.01,11.99,12.0,11600.0
2010-12-09 14:30:00,12.01,12.01,12.0,12.01,13400.0,12.01,12.01,12.0,12.01,13400.0
2010-12-09 14:40:00,12.0,12.03,12.0,12.03,118300.0,12.0,12.03,12.0,12.03,118300.0
2010-12-09 14:50:00,12.03,12.05,12.02,12.05,16000.0,12.03,12.05,12.02,12.05,16000.0
2010-12-09 15:00:00,12.05,12.06,12.05,12.06,12700.0,12.05,12.06,12.05,12.06,12700.0
2010-12-09 15:10:00,12.06,12.07,12.05,12.07,17500.0,12.06,12.07,12.05,12.07,17500.0
2010-12-09 15:20:00,12.06,12.07,12.04,12.04,30400.0,12.06,12.07,12.04,12.04,30400.0
2010-12-09 15:30:00,12.04,12.05,12.02,12.03,31000.0,12.04,12.05,12.02,12.03,31000.0
2010-12-09 15:40:00,12.03,12.05,12.02,12.05,29300.0,12.03,12.05,12.02,12.05,29300.0
2010-12-09 15:50:00,12.05,12.05,12.04,12.05,64600.0,12.05,12.05,12.04,12.05,64600.0
2010-12-10 09:30:00,12.07,12.07,11.94,11.98,34200.0,12.07,12.07,11.94,11.98,34200.0
2010-12-10 09:40:00,11.98,12.1,11.98,12.1,41000.0,11.98,12.1,11.98,12.1,41000.0
2010-12-10 09:50:00,12.09,12.14,12.04,12.06,28700.0,12.09,12.14,12.04,12.06,28700.0
2010-12-10 10:00:00,12.06,12.08,12.05,12.07,21300.0,12.06,12.08,12.05,12.07,21300.0
2010-12-10 10:10:00,12.07,12.1,12.07,12.09,16300.0,12.07,12.1,12.07,12.09,16300.0
2010-12-10 10:20:00,12.09,12.1,12.07,12.09,25800.0,12.09,12.1,12.07,12.09,25800.0
2010-12-10 10:30:00,12.09,12.09,12.06,12.07,16800.0,12.09,12.09,12.06,12.07,16800.0
2010-12-10 10:40:00,12.07,12.1,12.06,12.1,25000.0,12.07,12.1,12.06,12.1,25000.0
2010-12-10 10:50:00,12.09,12.1,12.08,12.09,32200.0,12.09,12.1,12.08,12.09,32200.0
2010-12-10 11:00:00,12.08,12.1,12.06,12.1,16500.0,12.08,12.1,12.06,12.1,16500.0
2010-12-10 11:10:00,12.09,12.1,12.09,12.1,5900.0,12.09,12.1,12.09,12.1,5900.0
2010-12-10 11:20:00,12.1,12.16,12.09,12.16,91900.0,12.1,12.16,12.09,12.16,91900.0
2010-12-10 11:30:00,12.17,12.19,12.16,12.18,13400.0,12.17,12.19,12.16,12.18,13400.0
2010-12-10 11:40:00,12.18,12.19,12.12,12.14,30200.0,12.18,12.19,12.12,12.14,30200.0
2010-12-10 11:50:00,12.14,12.15,12.13,12.14,29500.0,12.14,12.15,12.13,12.14,29500.0
2010-12-10 12:00:00,12.13,12.15,12.12,12.15,8100.0,12.13,12.15,12.12,12.15,8100.0
2010-12-10 12:10:00,12.15,12.17,12.14,12.15,31500.0,12.15,12.17,12.14,12.15,31500.0
2010-12-10 12:20:00,12.15,12.15,12.14,12.15,8700.0,12.15,12.15,12.14,12.15,8700.0
2010-12-10 12:30:00,12.15,12.16,12.15,12.15,14200.0,12.15,12.16,12.15,12.15,14200.0
2010-12-10 12:40:00,12.15,12.16,12.14,12.15,14700.0,12.15,12.16,12.14,12.15,14700.0
2010-12-10 12:50:00,12.14,12.15,12.14,12.15,6700.0,12.14,12.15,12.14,12.15,6700.0
2010-12-10 13:00:00,12.15,12.16,12.14,12.15,17400.0,12.15,12.16,12.14,12.15,17400.0
2010-12-10 13:10:00,12.15,12.16,12.14,12.14,9100.0,12.15,12.16,12.14,12.14,9100.0
2010-12-10 13:20:00,12.15,12.18,12.15,12.16,25300.0,12.15,12.18,12.15,12.16,25300.0
2010-12-10 13:30:00,12.16,12.21,12.16,12.21,21300.0,12.16,12.21,12.16,12.21,21300.0
2010-12-10 13:40:00,12.2,12.21,12.19,12.21,15900.0,12.2,12.21,12.19,12.21,15900.0
2010-12-10 13:50:00,12.22,12.23,12.22,12.23,3800.0,12.22,12.23,12.22,12.23,3800.0
2010-12-10 14:00:00,12.23,12.25,12.22,12.25,12200.0,12.23,12.25,12.22,12.25,12200.0
2010-12-10 14:10:00,12.25,12.27,12.24,12.26,27200.0,12.25,12.27,12.24,12.26,27200.0
2010-12-10 14:20:00,12.27,12.3,12.27,12.27,18200.0,12.27,12.3,12.27,12.27,18200.0
2010-12-10 14:30:00,12.27,12.35,12.27,12.34,44000.0,12.27,12.35,12.27,12.34,44000.0
2010-12-10 14:40:00,12.34,12.38,12.33,12.36,37800.0,12.34,12.38,12.33,12.36,37800.0
2010-12-10 14:50:00,12.36,12.39,12.35,12.37,15800.0,12.36,12.39,12.35,12.37,15800.0
2010-12-10 15:00:00,12.38,12.38,12.33,12.35,29800.0,12.38,12.38,12.33,12.35,29800.0
2010-12-10 15:10:00,12.34,12.35,12.29,12.29,94700.0,12.34,12.35,12.29,12.29,94700.0
2010-12-10 15:20:00,12.3,12.3,12.29,12.3,7500.0,12.3,12.3,12.29,12.3,7500.0
2010-12-10 15:30:00,12.3,12.32,12.29,12.31,64100.0,12.3,12.32,12.29,12.31,64100.0
2010-12-10 15:40:00,12.31,12.32,12.29,12.3,48900.0,12.31,12.32,12.29,12.3,48900.0
2010-12-10 15:50:00,12.3,12.33,12.3,12.33,89100.0,12.3,12.33,12.3,12.33,89100.0
2010-12-13 09:30:00,12.39,12.39,12.18,12.18,37000.0,12.39,12.39,12.18,12.18,37000.0
2010-12-13 09:40:00,12.18,12.2,12.06,12.1,146900.0,12.18,12.2,12.06,12.1,146900.0
2010-12-13 09:50:00,12.09,12.11,12.03,12.06,44000.0,12.09,12.11,12.03,12.06,44000.0
2010-12-13 10:00:00,12.06,12.1,12.01,12.02,72600.0,12.06,12.1,12.01,12.02,72600.0
2010-12-13 10:10:00,12.01,12.05,11.93,11.98,100500.0,12.01,12.05,11.93,11.98,100500.0
2010-12-13 10:20:00,11.98,12.03,11.97,12.03,37000.0,11.98,12.03,11.97,12.03,37000.0
2010-12-13 10:30:00,12.04,12.1,12.04,12.1,102900.0,12.04,12.1,12.04,12.1,102900.0
2010-12-13 10:40:00,12.11,12.14,12.1,12.12,35800.0,12.11,12.14,12.1,12.12,35800.0
2010-12-13 10:50:00,12.11,12.12,12.06,12.09,36700.0,12.11,12.12,12.06,12.09,36700.0
2010-12-13 11:00:00,12.08,12.11,12.07,12.1,17000.0,12.08,12.11,12.07,12.1,17000.0
2010-12-13 11:10:00,12.1,12.11,12.09,12.09,10300.0,12.1,12.11,12.09,12.09,10300.0
2010-12-13 11:20:00,12.09,12.1,12.06,12.07,14300.0,12.09,12.1,12.06,12.07,14300.0
2010-12-13 11:30:00,12.07,12.07,12.02,12.02,15700.0,12.07,12.07,12.02,12.02,15700.0
2010-12-13 11:40:00,12.03,12.03,11.98,11.99,14500.0,12.03,12.03,11.98,11.99,14500.0
2010-12-13 11:50:00,11.99,12.0,11.97,11.99,18000.0,11.99,12.0,11.97,11.99,18000.0
2010-12-13 12:00:00,11.99,12.01,11.98,11.99,11200.0,11.99,12.01,11.98,11.99,11200.0
2010-12-13 12:10:00,12.0,12.05,11.99,12.05,13200.0,12.0,12.05,11.99,12.05,13200.0
2010-12-13 12:20:00,12.05,12.05,12.02,12.02,8100.0,12.05,12.05,12.02,12.02,8100.0
2010-12-13 12:30:00,12.02,12.03,12.02,12.02,3000.0,12.02,12.03,12.02,12.02,3000.0
2010-12-13 12:40:00,12.03,12.03,12.02,12.03,6300.0,12.03,12.03,12.02,12.03,6300.0
2010-12-13 12:50:00,12.03,12.04,12.01,12.02,15700.0,12.03,12.04,12.01,12.02,15700.0
2010-12-13 13:00:00,12.02,12.02,12.01,12.02,4900.0,12.02,12.02,12.01,12.02,4900.0
2010-12-13 13:10:00,12.02,12.02,12.0,12.01,8600.0,12.02,12.02,12.0,12.01,8600.0
2010-12-13 13:20:00,12.01,12.03,12.01,12.02,11800.0,12.01,12.03,12.01,12.02,11800.0
2010-12-13 13:30:00,12.01,12.02,11.96,11.97,23600.0,12.01,12.02,11.96,11.97,23600.0
2010-12-13 13:40:00,11.97,11.98,11.97,11.98,9300.0,11.97,11.98,11.97,11.98,9300.0
2010-12-13 13:50:00,11.98,11.98,11.97,11.98,8500.0,11.98,11.98,11.97,11.98,8500.0
2010-12-13 14:00:00,11.98,12.01,11.98,12.0,17000.0,11.98,12.01,11.98,12.0,17000.0
2010-12-13 14:10:00,11.99,12.02,11.99,12.02,6900.0,11.99,12.02,11.99,12.02,6900.0
2010-12-13 14:20:00,12.02,12.02,12.01,12.02,20500.0,12.02,12.02,12.01,12.02,20500.0
2010-12-13 14:30:00,12.02,12.02,12.01,12.02,9800.0,12.02,12.02,12.01,12.02,9800.0
2010-12-13 14:40:00,12.02,12.02,12.01,12.02,14200.0,12.02,12.02,12.01,12.02,14200.0
2010-12-13 14:50:00,12.02,12.03,12.01,12.03,28500.0,12.02,12.03,12.01,12.03,28500.0
2010-12-13 15:00:00,12.02,12.03,11.99,11.99,43400.0,12.02,12.03,11.99,11.99,43400.0
2010-12-13 15:10:00,11.99,11.99,11.95,11.96,47300.0,11.99,11.99,11.95,11.96,47300.0
2010-12-13 15:20:00,11.95,11.96,11.88,11.9,83900.0,11.95,11.96,11.88,11.9,83900.0
2010-12-13 15:30:00,11.91,11.92,11.88,11.9,61300.0,11.91,11.92,11.88,11.9,61300.0
2010-12-13 15:40:00,11.9,11.92,11.89,11.9,69900.0,11.9,11.92,11.89,11.9,69900.0
2010-12-13 15:50:00,11.89,11.92,11.89,11.91,79900.0,11.89,11.92,11.89,11.91,79900.0
2010-12-14 09:30:00,11.9,11.95,11.82,11.92,21900.0,11.9,11.95,11.82,11.92,21900.0
2010-12-14 09:40:00,11.93,11.93,11.89,11.9,18700.0,11.93,11.93,11.89,11.9,18700.0
2010-12-14 09:50:00,11.9,12.05,11.9,12.03,37400.0,11.9,12.05,11.9,12.03,37400.0
2010-12-14 10:00:00,12.03,12.08,12.03,12.06,22300.0,12.03,12.08,12.03,12.06,22300.0
2010-12-14 10:10:00,12.07,12.07,12.04,12.04,12100.0,12.07,12.07,12.04,12.04,12100.0
2010-12-14 10:20:00,12.04,12.05,11.99,11.99,124400.0,12.04,12.05,11.99,11.99,124400.0
2010-12-14 10:30:00,11.99,12.0,11.99,11.99,64500.0,11.99,12.0,11.99,11.99,64500.0
2010-12-14 10:40:00,11.99,12.0,11.98,11.99,21400.0,11.99,12.0,11.98,11.99,21400.0
2010-12-14 10:50:00,11.98,12.0,11.98,11.99,5600.0,11.98,12.0,11.98,11.99,5600.0
2010-12-14 11:00:00,11.99,12.0,11.97,11.98,20400.0,11.99,12.0,11.97,11.98,20400.0
2010-12-14 11:10:00,11.98,11.99,11.97,11.98,36200.0,11.98,11.99,11.97,11.98,36200.0
2010-12-14 11:20:00,11.98,11.98,11.97,11.98,29100.0,11.98,11.98,11.97,11.98,29100.0
2010-12-14 11:30:00,11.98,12.0,11.97,12.0,81200.0,11.98,12.0,11.97,12.0,81200.0
2010-12-14 11:40:00,12.0,12.0,11.99,11.99,39400.0,12.0,12.0,11.99,11.99,39400.0
2010-12-14 11:50:00,12.0,12.0,11.99,12.0,84600.0,12.0,12.0,11.99,12.0,84600.0
2010-12-14 12:00:00,12.0,12.01,11.99,12.0,103000.0,12.0,12.01,11.99,12.0,103000.0
2010-12-14 12:10:00,12.0,12.0,11.99,12.0,42000.0,12.0,12.0,11.99,12.0,42000.0
2010-12-14 12:20:00,12.0,12.0,11.99,12.0,93000.0,12.0,12.0,11.99,12.0,93000.0
2010-12-14 12:30:00,12.0,12.0,11.97,11.99,24900.0,12.0,12.0,11.97,11.99,24900.0
2010-12-14 12:40:00,11.99,12.0,11.99,11.99,5600.0,11.99,12.0,11.99,11.99,5600.0
2010-12-14 12:50:00,11.99,12.0,11.99,12.0,3100.0,11.99,12.0,11.99,12.0,3100.0
2010-12-14 13:00:00,12.0,12.01,11.99,12.0,48000.0,12.0,12.01,11.99,12.0,48000.0
2010-12-14 13:10:00,12.0,12.0,11.99,12.0,36100.0,12.0,12.0,11.99,12.0,36100.0
2010-12-14 13:20:00,12.0,12.0,11.99,12.0,5800.0,12.0,12.0,11.99,12.0,5800.0
2010-12-14 13:30:00,12.0,12.0,11.99,12.0,23300.0,12.0,12.0,11.99,12.0,23300.0
2010-12-14 13:40:00,12.0,12.0,11.99,12.0,23700.0,12.0,12.0,11.99,12.0,23700.0
2010-12-14 13:50:00,12.0,12.0,11.99,12.0,6500.0,12.0,12.0,11.99,12.0,6500.0
2010-12-14 14:00:00,12.0,12.0,11.99,12.0,7800.0,12.0,12.0,11.99,12.0,7800.0
2010-12-14 14:10:00,11.99,12.03,11.99,12.03,34200.0,11.99,12.03,11.99,12.03,34200.0
2010-12-14 14:20:00,12.03,12.04,11.99,12.02,53300.0,12.03,12.04,11.99,12.02,53300.0
2010-12-14 14:30:00,12.02,12.03,12.01,12.02,32200.0,12.02,12.03,12.01,12.02,32200.0
2010-12-14 14:40:00,12.03,12.05,12.01,12.05,25700.0,12.03,12.05,12.01,12.05,25700.0
2010-12-14 14:50:00,12.05,12.11,12.04,12.11,67700.0,12.05,12.11,12.04,12.11,67700.0
2010-12-14 15:00:00,12.12,12.12,12.08,12.11,60600.0,12.12,12.12,12.08,12.11,60600.0
2010-12-14 15:10:00,12.11,12.11,12.1,12.1,16800.0,12.11,12.11,12.1,12.1,16800.0
2010-12-14 15:20:00,12.1,12.11,12.05,12.06,42300.0,12.1,12.11,12.05,12.06,42300.0
2010-12-14 15:30:00,12.07,12.07,11.99,12.0,57800.0,12.07,12.07,11.99,12.0,57800.0
2010-12-14 15:40:00,12.0,12.06,12.0,12.02,144300.0,12.0,12.06,12.0,12.02,144300.0
2010-12-14 15:50:00,12.02,12.09,12.02,12.06,134200.0,12.02,12.09,12.02,12.06,134200.0
2010-12-15 09:30:00,11.98,12.04,11.93,12.0,54000.0,11.98,12.04,11.93,12.0,54000.0
2010-12-15 09:40:00,11.99,11.99,11.85,11.93,79500.0,11.99,11.99,11.85,11.93,79500.0
2010-12-15 09:50:00,11.93,11.93,11.86,11.91,42800.0,11.93,11.93,11.86,11.91,42800.0
2010-12-15 10:00:00,11.93,11.97,11.93,11.97,17200.0,11.93,11.97,11.93,11.97,17200.0
2010-12-15 10:10:00,11.97,12.01,11.93,11.94,45400.0,11.97,12.01,11.93,11.94,45400.0
2010-12-15 10:20:00,11.94,12.0,11.94,11.97,100100.0,11.94,12.0,11.94,11.97,100100.0
2010-12-15 10:30:00,11.98,12.02,11.98,12.01,58500.0,11.98,12.02,11.98,12.01,58500.0
2010-12-15 10:40:00,12.01,12.04,11.99,12.02,34800.0,12.01,12.04,11.99,12.02,34800.0
2010-12-15 10:50:00,12.03,12.03,11.99,12.0,27000.0,12.03,12.03,11.99,12.0,27000.0
2010-12-15 11:00:00,12.0,12.03,11.99,12.01,77300.0,12.0,12.03,11.99,12.01,77300.0
2010-12-15 11:10:00,12.01,12.02,11.95,11.98,44400.0,12.01,12.02,11.95,11.98,44400.0
2010-12-15 11:20:00,11.99,12.04,11.98,12.03,102200.0,11.99,12.04,11.98,12.03,102200.0
2010-12-15 11:30:00,12.03,12.05,12.03,12.04,81700.0,12.03,12.05,12.03,12.04,81700.0
2010-12-15 11:40:00,12.04,12.05,12.0,12.01,88200.0,12.04,12.05,12.0,12.01,88200.0
2010-12-15 11:50:00,12.01,12.04,12.01,12.03,54300.0,12.01,12.04,12.01,12.03,54300.0
2010-12-15 12:00:00,12.03,12.04,11.99,12.02,73100.0,12.03,12.04,11.99,12.02,73100.0
2010-12-15 12:10:00,12.02,12.11,12.02,12.07,117600.0,12.02,12.11,12.02,12.07,117600.0
2010-12-15 12:20:00,12.07,12.1,12.04,12.07,44100.0,12.07,12.1,12.04,12.07,44100.0
2010-12-15 12:30:00,12.07,12.07,12.01,12.01,151300.0,12.07,12.07,12.01,12.01,151300.0
2010-12-15 12:40:00,12.02,12.04,12.0,12.0,152700.0,12.02,12.04,12.0,12.0,152700.0
2010-12-15 12:50:00,12.0,12.02,11.99,12.0,103100.0,12.0,12.02,11.99,12.0,103100.0
2010-12-15 13:00:00,12.0,12.03,11.99,12.02,119900.0,12.0,12.03,11.99,12.02,119900.0
2010-12-15 13:10:00,12.02,12.03,12.0,12.0,41800.0,12.02,12.03,12.0,12.0,41800.0
2010-12-15 13:20:00,12.0,12.04,11.99,12.03,90100.0,12.0,12.04,11.99,12.03,90100.0
2010-12-15 13:30:00,12.03,12.04,12.01,12.02,27400.0,12.03,12.04,12.01,12.02,27400.0
2010-12-15 13:40:00,12.03,12.03,12.02,12.02,11400.0,12.03,12.03,12.02,12.02,11400.0
2010-12-15 13:50:00,12.03,12.04,12.02,12.04,12800.0,12.03,12.04,12.02,12.04,12800.0
2010-12-15 14:00:00,12.05,12.05,12.02,12.02,11200.0,12.05,12.05,12.02,12.02,11200.0
2010-12-15 14:10:00,12.02,12.03,12.0,12.03,14400.0,12.02,12.03,12.0,12.03,14400.0
2010-12-15 14:20:00,12.03,12.03,12.0,12.02,30000.0,12.03,12.03,12.0,12.02,30000.0
2010-12-15 14:30:00,12.02,12.04,12.01,12.04,65700.0,12.02,12.04,12.01,12.04,65700.0
2010-12-15 14:40:00,12.04,12.04,12.02,12.02,23200.0,12.04,12.04,12.02,12.02,23200.0
2010-12-15 14:50:00,12.02,12.04,11.99,12.0,97300.0,12.02,12.04,11.99,12.0,97300.0
2010-12-15 15:00:00,12.0,12.01,11.98,11.98,52700.0,12.0,12.01,11.98,11.98,52700.0
2010-12-15 15:10:00,11.99,12.0,11.97,12.0,27000.0,11.99,12.0,11.97,12.0,27000.0
2010-12-15 15:20:00,12.0,12.01,12.0,12.01,33200.0,12.0,12.01,12.0,12.01,33200.0
2010-12-15 15:30:00,12.0,12.01,12.0,12.01,34200.0,12.0,12.01,12.0,12.01,34200.0
2010-12-15 15:40:00,12.01,12.01,12.0,12.01,64300.0,12.01,12.01,12.0,12.01,64300.0
2010-12-15 15:50:00,12.01,12.01,11.98,12.0,140300.0,12.01,12.01,11.98,12.0,140300.0
2010-12-16 09:30:00,11.98,11.99,11.88,11.97,43000.0,11.98,11.99,11.88,11.97,43000.0
2010-12-16 09:40:00,11.99,12.01,11.96,12.0,35000.0,11.99,12.01,11.96,12.0,35000.0
2010-12-16 09:50:00,12.0,12.02,11.96,11.99,177700.0,12.0,12.02,11.96,11.99,177700.0
2010-12-16 10:00:00,12.0,12.02,11.96,12.01,278500.0,12.0,12.02,11.96,12.01,278500.0
2010-12-16 10:10:00,12.01,12.01,11.96,11.98,181500.0,12.01,12.01,11.96,11.98,181500.0
2010-12-16 10:20:00,11.97,11.99,11.96,11.98,179100.0,11.97,11.99,11.96,11.98,179100.0
2010-12-16 10:30:00,11.98,11.99,11.96,11.98,55300.0,11.98,11.99,11.96,11.98,55300.0
2010-12-16 10:40:00,11.98,12.0,11.97,11.97,72200.0,11.98,12.0,11.97,11.97,72200.0
2010-12-16 10:50:00,11.98,12.0,11.96,12.0,53100.0,11.98,12.0,11.96,12.0,53100.0
2010-12-16 11:00:00,11.99,12.02,11.98,12.0,69200.0,11.99,12.02,11.98,12.0,69200.0
2010-12-16 11:10:00,12.0,12.0,11.98,12.0,70500.0,12.0,12.0,11.98,12.0,70500.0
2010-12-16 11:20:00,12.0,12.0,11.99,12.0,33700.0,12.0,12.0,11.99,12.0,33700.0
2010-12-16 11:30:00,12.0,12.0,11.99,12.0,71400.0,12.0,12.0,11.99,12.0,71400.0
2010-12-16 11:40:00,12.0,12.0,11.98,12.0,33200.0,12.0,12.0,11.98,12.0,33200.0
2010-12-16 11:50:00,11.99,12.0,11.98,12.0,72500.0,11.99,12.0,11.98,12.0,72500.0
2010-12-16 12:00:00,11.99,12.0,11.97,11.98,70800.0,11.99,12.0,11.97,11.98,70800.0
2010-12-16 12:10:00,11.98,12.0,11.98,11.98,34100.0,11.98,12.0,11.98,11.98,34100.0
2010-12-16 12:20:00,11.99,12.0,11.97,12.0,93500.0,11.99,12.0,11.97,12.0,93500.0
2010-12-16 12:30:00,12.0,12.0,11.98,11.98,67700.0,12.0,12.0,11.98,11.98,67700.0
2010-12-16 12:40:00,11.98,12.0,11.98,12.0,134100.0,11.98,12.0,11.98,12.0,134100.0
2010-12-16 12:50:00,12.0,12.0,11.99,12.0,22900.0,12.0,12.0,11.99,12.0,22900.0
2010-12-16 13:00:00,12.0,12.0,11.99,12.0,9300.0,12.0,12.0,11.99,12.0,9300.0
2010-12-16 13:10:00,11.99,12.0,11.98,12.0,44800.0,11.99,12.0,11.98,12.0,44800.0
2010-12-16 13:20:00,12.0,12.0,11.98,12.0,63700.0,12.0,12.0,11.98,12.0,63700.0
2010-12-16 13:30:00,12.0,12.0,11.99,12.0,73300.0,12.0,12.0,11.99,12.0,73300.0
2010-12-16 13:40:00,12.0,12.01,11.99,12.0,143200.0,12.0,12.01,11.99,12.0,143200.0
2010-12-16 13:50:00,12.0,12.0,11.99,11.99,52200.0,12.0,12.0,11.99,11.99,52200.0
2010-12-16 14:00:00,11.99,12.0,11.99,11.99,105800.0,11.99,12.0,11.99,11.99,105800.0
2010-12-16 14:10:00,11.99,12.02,11.98,11.98,158000.0,11.99,12.02,11.98,11.98,158000.0
2010-12-16 14:20:00,11.98,12.0,11.97,11.99,182700.0,11.98,12.0,11.97,11.99,182700.0
2010-12-16 14:30:00,11.99,12.0,11.98,11.99,18500.0,11.99,12.0,11.98,11.99,18500.0
2010-12-16 14:40:00,12.0,12.0,11.99,11.99,24600.0,12.0,12.0,11.99,11.99,24600.0
2010-12-16 14:50:00,12.0,12.0,11.99,11.99,11500.0,12.0,12.0,11.99,11.99,11500.0
2010-12-16 15:00:00,12.0,12.01,11.99,12.0,118700.0,12.0,12.01,11.99,12.0,118700.0
2010-12-16 15:10:00,12.0,12.01,12.0,12.01,75200.0,12.0,12.01,12.0,12.01,75200.0
2010-12-16 15:20:00,12.01,12.01,11.99,12.01,61600.0,12.01,12.01,11.99,12.01,61600.0
2010-12-16 15:30:00,12.01,12.06,11.97,12.06,560800.0,12.01,12.06,11.97,12.06,560800.0
2010-12-16 15:40:00,12.07,12.08,12.04,12.05,210600.0,12.07,12.08,12.04,12.05,210600.0
2010-12-16 15:50:00,12.05,12.08,11.94,12.0,478400.0,12.05,12.08,11.94,12.0,478400.0
2010-12-17 09:30:00,12.87,13.25,12.81,13.03,1066100.0,12.87,13.25,12.81,13.03,1066100.0
2010-12-17 09:40:00,13.02,13.05,12.89,12.91,577600.0,13.02,13.05,12.89,12.91,577600.0
2010-12-17 09:50:00,12.9,12.91,12.73,12.85,380900.0,12.9,12.91,12.73,12.85,380900.0
2010-12-17 10:00:00,12.85,13.0,12.84,12.98,354500.0,12.85,13.0,12.84,12.98,354500.0
2010-12-17 10:10:00,12.98,13.2,12.96,13.19,540500.0,12.98,13.2,12.96,13.19,540500.0
2010-12-17 10:20:00,13.19,13.24,13.09,13.23,402600.0,13.19,13.24,13.09,13.23,402600.0
2010-12-17 10:30:00,13.23,13.49,13.23,13.37,606800.0,13.23,13.49,13.23,13.37,606800.0
2010-12-17 10:40:00,13.37,13.5,13.28,13.49,349200.0,13.37,13.5,13.28,13.49,349200.0
2010-12-17 10:50:00,13.49,13.62,13.44,13.57,413100.0,13.49,13.62,13.44,13.57,413100.0
2010-12-17 11:00:00,13.57,13.6,13.47,13.54,256700.0,13.57,13.6,13.47,13.54,256700.0
2010-12-17 11:10:00,13.55,13.6,13.48,13.49,288700.0,13.55,13.6,13.48,13.49,288700.0
2010-12-17 11:20:00,13.49,13.5,13.31,13.32,299500.0,13.49,13.5,13.31,13.32,299500.0
2010-12-17 11:30:00,13.32,13.46,13.28,13.36,338700.0,13.32,13.46,13.28,13.36,338700.0
2010-12-17 11:40:00,13.36,13.37,13.28,13.32,155700.0,13.36,13.37,13.28,13.32,155700.0
2010-12-17 11:50:00,13.31,13.39,13.31,13.39,83700.0,13.31,13.39,13.31,13.39,83700.0
2010-12-17 12:00:00,13.39,13.41,13.34,13.35,107700.0,13.39,13.41,13.34,13.35,107700.0
2010-12-17 12:10:00,13.35,13.35,13.2,13.25,130300.0,13.35,13.35,13.2,13.25,130300.0
2010-12-17 12:20:00,13.25,13.26,13.01,13.01,216800.0,13.25,13.26,13.01,13.01,216800.0
2010-12-17 12:30:00,13.03,13.11,13.0,13.11,208700.0,13.03,13.11,13.0,13.11,208700.0
2010-12-17 12:40:00,13.11,13.14,13.11,13.14,92500.0,13.11,13.14,13.11,13.14,92500.0
2010-12-17 12:50:00,13.14,13.14,13.08,13.1,147900.0,13.14,13.14,13.08,13.1,147900.0
2010-12-17 13:00:00,13.09,13.11,13.03,13.09,123900.0,13.09,13.11,13.03,13.09,123900.0
2010-12-17 13:10:00,13.09,13.11,13.06,13.08,58700.0,13.09,13.11,13.06,13.08,58700.0
2010-12-17 13:20:00,13.08,13.1,13.08,13.1,44200.0,13.08,13.1,13.08,13.1,44200.0
2010-12-17 13:30:00,13.1,13.1,12.93,13.01,216900.0,13.1,13.1,12.93,13.01,216900.0
2010-12-17 13:40:00,13.02,13.08,13.01,13.08,75200.0,13.02,13.08,13.01,13.08,75200.0
2010-12-17 13:50:00,13.08,13.14,13.08,13.14,83200.0,13.08,13.14,13.08,13.14,83200.0
2010-12-17 14:00:00,13.14,13.19,13.13,13.19,67900.0,13.14,13.19,13.13,13.19,67900.0
2010-12-17 14:10:00,13.19,13.22,13.18,13.21,69600.0,13.19,13.22,13.18,13.21,69600.0
2010-12-17 14:20:00,13.22,13.22,13.09,13.12,106600.0,13.22,13.22,13.09,13.12,106600.0
2010-12-17 14:30:00,13.12,13.17,13.12,13.17,63300.0,13.12,13.17,13.12,13.17,63300.0
2010-12-17 14:40:00,13.17,13.17,13.09,13.1,185600.0,13.17,13.17,13.09,13.1,185600.0
2010-12-17 14:50:00,13.1,13.1,12.75,13.02,446100.0,13.1,13.1,12.75,13.02,446100.0
2010-12-17 15:00:00,13.02,13.06,13.01,13.04,93800.0,13.02,13.06,13.01,13.04,93800.0
2010-12-17 15:10:00,13.04,13.06,12.98,13.0,137000.0,13.04,13.06,12.98,13.0,137000.0
2010-12-17 15:20:00,12.99,13.01,12.97,13.01,83400.0,12.99,13.01,12.97,13.01,83400.0
2010-12-17 15:30:00,13.01,13.01,12.9,12.91,142300.0,13.01,13.01,12.9,12.91,142300.0
2010-12-17 15:40:00,12.91,12.91,12.88,12.9,116000.0,12.91,12.91,12.88,12.9,116000.0
2010-12-17 15:50:00,12.9,12.97,12.86,12.94,639500.0,12.9,12.97,12.86,12.94,639500.0
2010-12-20 09:30:00,13.13,13.27,12.86,12.87,159200.0,13.13,13.27,12.86,12.87,159200.0
2010-12-20 09:40:00,12.86,12.89,12.8,12.87,73500.0,12.86,12.89,12.8,12.87,73500.0
2010-12-20 09:50:00,12.87,12.92,12.8,12.84,71000.0,12.87,12.92,12.8,12.84,71000.0
2010-12-20 10:00:00,12.83,12.83,12.8,12.81,28600.0,12.83,12.83,12.8,12.81,28600.0
2010-12-20 10:10:00,12.8,12.83,12.7,12.73,99000.0,12.8,12.83,12.7,12.73,99000.0
2010-12-20 10:20:00,12.72,12.72,12.66,12.68,35000.0,12.72,12.72,12.66,12.68,35000.0
2010-12-20 10:30:00,12.68,12.75,12.68,12.69,64700.0,12.68,12.75,12.68,12.69,64700.0
2010-12-20 10:40:00,12.68,12.69,12.63,12.66,39200.0,12.68,12.69,12.63,12.66,39200.0
2010-12-20 10:50:00,12.66,12.72,12.65,12.66,46400.0,12.66,12.72,12.65,12.66,46400.0
2010-12-20 11:00:00,12.66,12.76,12.65,12.75,62700.0,12.66,12.76,12.65,12.75,62700.0
2010-12-20 11:10:00,12.76,12.87,12.74,12.86,107800.0,12.76,12.87,12.74,12.86,107800.0
2010-12-20 11:20:00,12.86,12.86,12.81,12.84,112800.0,12.86,12.86,12.81,12.84,112800.0
2010-12-20 11:30:00,12.84,12.9,12.83,12.9,77300.0,12.84,12.9,12.83,12.9,77300.0
2010-12-20 11:40:00,12.89,12.94,12.89,12.93,28300.0,12.89,12.94,12.89,12.93,28300.0
2010-12-20 11:50:00,12.93,12.93,12.92,12.92,18900.0,12.93,12.93,12.92,12.92,18900.0
2010-12-20 12:00:00,12.92,12.92,12.89,12.89,38500.0,12.92,12.92,12.89,12.89,38500.0
2010-12-20 12:10:00,12.88,12.91,12.86,12.91,29300.0,12.88,12.91,12.86,12.91,29300.0
2010-12-20 12:20:00,12.92,12.93,12.9,12.91,30700.0,12.92,12.93,12.9,12.91,30700.0
2010-12-20 12:30:00,12.91,12.91,12.88,12.9,40800.0,12.91,12.91,12.88,12.9,40800.0
2010-12-20 12:40:00,12.9,12.91,12.89,12.9,53600.0,12.9,12.91,12.89,12.9,53600.0
2010-12-20 12:50:00,12.9,12.91,12.89,12.89,46900.0,12.9,12.91,12.89,12.89,46900.0
2010-12-20 13:00:00,12.9,12.9,12.89,12.9,6500.0,12.9,12.9,12.89,12.9,6500.0
2010-12-20 13:10:00,12.89,12.9,12.88,12.9,23700.0,12.89,12.9,12.88,12.9,23700.0
2010-12-20 13:20:00,12.9,12.9,12.89,12.9,23400.0,12.9,12.9,12.89,12.9,23400.0
2010-12-20 13:30:00,12.89,12.9,12.89,12.9,9000.0,12.89,12.9,12.89,12.9,9000.0
2010-12-20 13:40:00,12.89,12.9,12.89,12.89,36900.0,12.89,12.9,12.89,12.89,36900.0
2010-12-20 13:50:00,12.89,12.91,12.89,12.91,36600.0,12.89,12.91,12.89,12.91,36600.0
2010-12-20 14:00:00,12.91,12.93,12.9,12.93,51200.0,12.91,12.93,12.9,12.93,51200.0
2010-12-20 14:10:00,12.93,12.93,12.92,12.92,14500.0,12.93,12.93,12.92,12.92,14500.0
2010-12-20 14:20:00,12.93,12.94,12.93,12.94,30200.0,12.93,12.94,12.93,12.94,30200.0
2010-12-20 14:30:00,12.93,12.94,12.93,12.94,30700.0,12.93,12.94,12.93,12.94,30700.0
2010-12-20 14:40:00,12.93,12.94,12.93,12.93,21000.0,12.93,12.94,12.93,12.93,21000.0
2010-12-20 14:50:00,12.93,12.94,12.93,12.94,54100.0,12.93,12.94,12.93,12.94,54100.0
2010-12-20 15:00:00,12.94,12.94,12.9,12.92,182700.0,12.94,12.94,12.9,12.92,182700.0
2010-12-20 15:10:00,12.92,12.92,12.91,12.91,22500.0,12.92,12.92,12.91,12.91,22500.0
2010-12-20 15:20:00,12.92,12.92,12.91,12.92,56500.0,12.92,12.92,12.91,12.92,56500.0
2010-12-20 15:30:00,12.91,12.92,12.91,12.91,46500.0,12.91,12.92,12.91,12.91,46500.0
2010-12-20 15:40:00,12.92,12.92,12.87,12.87,120900.0,12.92,12.92,12.87,12.87,120900.0
2010-12-20 15:50:00,12.88,12.88,12.85,12.85,170200.0,12.88,12.88,12.85,12.85,170200.0
2010-12-21 09:30:00,12.69,12.82,12.69,12.78,216300.0,12.69,12.82,12.69,12.78,216300.0
2010-12-21 09:40:00,12.78,12.79,12.7,12.72,84300.0,12.78,12.79,12.7,12.72,84300.0
2010-12-21 09:50:00,12.72,12.73,12.65,12.66,47300.0,12.72,12.73,12.65,12.66,47300.0
2010-12-21 10:00:00,12.66,12.67,12.6,12.66,56400.0,12.66,12.67,12.6,12.66,56400.0
2010-12-21 10:10:00,12.66,12.73,12.63,12.72,56600.0,12.66,12.73,12.63,12.72,56600.0
2010-12-21 10:20:00,12.72,12.72,12.6,12.64,83500.0,12.72,12.72,12.6,12.64,83500.0
2010-12-21 10:30:00,12.64,12.65,12.56,12.59,54200.0,12.64,12.65,12.56,12.59,54200.0
2010-12-21 10:40:00,12.58,12.61,12.58,12.6,49600.0,12.58,12.61,12.58,12.6,49600.0
2010-12-21 10:50:00,12.6,12.65,12.6,12.65,31500.0,12.6,12.65,12.6,12.65,31500.0
2010-12-21 11:00:00,12.65,12.66,12.64,12.66,69100.0,12.65,12.66,12.64,12.66,69100.0
2010-12-21 11:10:00,12.66,12.66,12.65,12.65,16800.0,12.66,12.66,12.65,12.65,16800.0
2010-12-21 11:20:00,12.65,12.66,12.65,12.66,6300.0,12.65,12.66,12.65,12.66,6300.0
2010-12-21 11:30:00,12.66,12.67,12.65,12.67,55900.0,12.66,12.67,12.65,12.67,55900.0
2010-12-21 11:40:00,12.66,12.68,12.66,12.68,31600.0,12.66,12.68,12.66,12.68,31600.0
2010-12-21 11:50:00,12.68,12.68,12.66,12.66,30200.0,12.68,12.68,12.66,12.66,30200.0
2010-12-21 12:00:00,12.67,12.68,12.66,12.67,40800.0,12.67,12.68,12.66,12.67,40800.0
2010-12-21 12:10:00,12.67,12.67,12.66,12.66,22000.0,12.67,12.67,12.66,12.66,22000.0
2010-12-21 12:20:00,12.67,12.67,12.66,12.67,17300.0,12.67,12.67,12.66,12.67,17300.0
2010-12-21 12:30:00,12.67,12.67,12.66,12.66,11900.0,12.67,12.67,12.66,12.66,11900.0
2010-12-21 12:40:00,12.67,12.67,12.66,12.67,17500.0,12.67,12.67,12.66,12.67,17500.0
2010-12-21 12:50:00,12.67,12.67,12.66,12.67,29800.0,12.67,12.67,12.66,12.67,29800.0
2010-12-21 13:00:00,12.66,12.66,12.64,12.65,37200.0,12.66,12.66,12.64,12.65,37200.0
2010-12-21 13:10:00,12.64,12.65,12.64,12.65,14500.0,12.64,12.65,12.64,12.65,14500.0
2010-12-21 13:20:00,12.65,12.68,12.64,12.68,19500.0,12.65,12.68,12.64,12.68,19500.0
2010-12-21 13:30:00,12.67,12.69,12.67,12.67,26900.0,12.67,12.69,12.67,12.67,26900.0
2010-12-21 13:40:00,12.67,12.69,12.67,12.67,21300.0,12.67,12.69,12.67,12.67,21300.0
2010-12-21 13:50:00,12.68,12.68,12.67,12.68,7100.0,12.68,12.68,12.67,12.68,7100.0
2010-12-21 14:00:00,12.68,12.68,12.67,12.67,4300.0,12.68,12.68,12.67,12.67,4300.0
2010-12-21 14:10:00,12.67,12.68,12.66,12.67,31700.0,12.67,12.68,12.66,12.67,31700.0
2010-12-21 14:20:00,12.67,12.67,12.64,12.65,37800.0,12.67,12.67,12.64,12.65,37800.0
2010-12-21 14:30:00,12.65,12.65,12.64,12.64,17500.0,12.65,12.65,12.64,12.64,17500.0
2010-12-21 14:40:00,12.64,12.65,12.64,12.65,9000.0,12.64,12.65,12.64,12.65,9000.0
2010-12-21 14:50:00,12.65,12.65,12.64,12.64,35100.0,12.65,12.65,12.64,12.64,35100.0
2010-12-21 15:00:00,12.65,12.65,12.6,12.6,38900.0,12.65,12.65,12.6,12.6,38900.0
2010-12-21 15:10:00,12.6,12.61,12.6,12.61,56500.0,12.6,12.61,12.6,12.61,56500.0
2010-12-21 15:20:00,12.61,12.61,12.6,12.61,15800.0,12.61,12.61,12.6,12.61,15800.0
2010-12-21 15:30:00,12.61,12.62,12.58,12.58,141600.0,12.61,12.62,12.58,12.58,141600.0
2010-12-21 15:40:00,12.59,12.59,12.54,12.54,116600.0,12.59,12.59,12.54,12.54,116600.0
2010-12-21 15:50:00,12.55,12.56,12.54,12.55,118800.0,12.55,12.56,12.54,12.55,118800.0
2010-12-22 09:30:00,12.49,12.56,12.49,12.53,46700.0,12.49,12.56,12.49,12.53,46700.0
2010-12-22 09:40:00,12.53,12.53,12.49,12.49,61200.0,12.53,12.53,12.49,12.49,61200.0
2010-12-22 09:50:00,12.5,12.5,12.42,12.43,73300.0,12.5,12.5,12.42,12.43,73300.0
2010-12-22 10:00:00,12.43,12.44,12.41,12.43,35100.0,12.43,12.44,12.41,12.43,35100.0
2010-12-22 10:10:00,12.43,12.5,12.41,12.49,115600.0,12.43,12.5,12.41,12.49,115600.0
2010-12-22 10:20:00,12.5,12.51,12.49,12.5,49500.0,12.5,12.51,12.49,12.5,49500.0
2010-12-22 10:30:00,12.5,12.51,12.49,12.49,23500.0,12.5,12.51,12.49,12.49,23500.0
2010-12-22 10:40:00,12.49,12.5,12.45,12.49,35000.0,12.49,12.5,12.45,12.49,35000.0
2010-12-22 10:50:00,12.49,12.51,12.47,12.48,50000.0,12.49,12.51,12.47,12.48,50000.0
2010-12-22 11:00:00,12.49,12.5,12.48,12.49,25200.0,12.49,12.5,12.48,12.49,25200.0
2010-12-22 11:10:00,12.49,12.5,12.49,12.5,15700.0,12.49,12.5,12.49,12.5,15700.0
2010-12-22 11:20:00,12.49,12.51,12.49,12.5,19600.0,12.49,12.51,12.49,12.5,19600.0
2010-12-22 11:30:00,12.51,12.53,12.51,12.53,25400.0,12.51,12.53,12.51,12.53,25400.0
2010-12-22 11:40:00,12.53,12.54,12.52,12.53,19500.0,12.53,12.54,12.52,12.53,19500.0
2010-12-22 11:50:00,12.52,12.54,12.52,12.53,18500.0,12.52,12.54,12.52,12.53,18500.0
2010-12-22 12:00:00,12.54,12.55,12.52,12.52,18700.0,12.54,12.55,12.52,12.52,18700.0
2010-12-22 12:10:00,12.52,12.54,12.52,12.53,6900.0,12.52,12.54,12.52,12.53,6900.0
2010-12-22 12:20:00,12.53,12.55,12.53,12.55,11300.0,12.53,12.55,12.53,12.55,11300.0
2010-12-22 12:30:00,12.54,12.55,12.54,12.55,22300.0,12.54,12.55,12.54,12.55,22300.0
2010-12-22 12:40:00,12.54,12.55,12.52,12.55,16200.0,12.54,12.55,12.52,12.55,16200.0
2010-12-22 12:50:00,12.55,12.58,12.54,12.56,33500.0,12.55,12.58,12.54,12.56,33500.0
2010-12-22 13:00:00,12.56,12.57,12.56,12.56,6200.0,12.56,12.57,12.56,12.56,6200.0
2010-12-22 13:10:00,12.57,12.57,12.56,12.56,25100.0,12.57,12.57,12.56,12.56,25100.0
2010-12-22 13:20:00,12.57,12.57,12.56,12.56,18200.0,12.57,12.57,12.56,12.56,18200.0
2010-12-22 13:30:00,12.56,12.57,12.53,12.55,20900.0,12.56,12.57,12.53,12.55,20900.0
2010-12-22 13:40:00,12.56,12.56,12.49,12.49,37600.0,12.56,12.56,12.49,12.49,37600.0
2010-12-22 13:50:00,12.49,12.5,12.49,12.49,40200.0,12.49,12.5,12.49,12.49,40200.0
2010-12-22 14:00:00,12.49,12.51,12.48,12.49,38500.0,12.49,12.51,12.48,12.49,38500.0
2010-12-22 14:10:00,12.5,12.5,12.49,12.5,13300.0,12.5,12.5,12.49,12.5,13300.0
2010-12-22 14:20:00,12.49,12.51,12.49,12.51,11000.0,12.49,12.51,12.49,12.51,11000.0
2010-12-22 14:30:00,12.51,12.56,12.51,12.56,21000.0,12.51,12.56,12.51,12.56,21000.0
2010-12-22 14:40:00,12.56,12.57,12.55,12.57,7400.0,12.56,12.57,12.55,12.57,7400.0
2010-12-22 14:50:00,12.57,12.57,12.56,12.57,7200.0,12.57,12.57,12.56,12.57,7200.0
2010-12-22 15:00:00,12.57,12.57,12.55,12.56,23700.0,12.57,12.57,12.55,12.56,23700.0
2010-12-22 15:10:00,12.56,12.56,12.55,12.55,13700.0,12.56,12.56,12.55,12.55,13700.0
2010-12-22 15:20:00,12.56,12.57,12.55,12.57,24200.0,12.56,12.57,12.55,12.57,24200.0
2010-12-22 15:30:00,12.57,12.58,12.56,12.57,73900.0,12.57,12.58,12.56,12.57,73900.0
2010-12-22 15:40:00,12.57,12.58,12.57,12.57,27600.0,12.57,12.58,12.57,12.57,27600.0
2010-12-22 15:50:00,12.58,12.58,12.57,12.57,62800.0,12.58,12.58,12.57,12.57,62800.0
2010-12-23 09:30:00,12.54,12.55,12.42,12.54,21500.0,12.54,12.55,12.42,12.54,21500.0
2010-12-23 09:40:00,12.55,12.55,12.41,12.43,31600.0,12.55,12.55,12.41,12.43,31600.0
2010-12-23 09:50:00,12.44,12.47,12.43,12.44,18900.0,12.44,12.47,12.43,12.44,18900.0
2010-12-23 10:00:00,12.43,12.45,12.38,12.39,15200.0,12.43,12.45,12.38,12.39,15200.0
2010-12-23 10:10:00,12.39,12.39,12.37,12.38,25700.0,12.39,12.39,12.37,12.38,25700.0
2010-12-23 10:20:00,12.39,12.42,12.38,12.42,37900.0,12.39,12.42,12.38,12.42,37900.0
2010-12-23 10:30:00,12.43,12.46,12.43,12.46,79100.0,12.43,12.46,12.43,12.46,79100.0
2010-12-23 10:40:00,12.45,12.48,12.45,12.48,29100.0,12.45,12.48,12.45,12.48,29100.0
2010-12-23 10:50:00,12.47,12.49,12.47,12.48,55500.0,12.47,12.49,12.47,12.48,55500.0
2010-12-23 11:00:00,12.48,12.5,12.47,12.49,10100.0,12.48,12.5,12.47,12.49,10100.0
2010-12-23 11:10:00,12.49,12.49,12.48,12.48,11400.0,12.49,12.49,12.48,12.48,11400.0
2010-12-23 11:20:00,12.48,12.48,12.42,12.42,15000.0,12.48,12.48,12.42,12.42,15000.0
2010-12-23 11:30:00,12.43,12.43,12.42,12.42,11400.0,12.43,12.43,12.42,12.42,11400.0
2010-12-23 11:40:00,12.43,12.45,12.42,12.44,13400.0,12.43,12.45,12.42,12.44,13400.0
2010-12-23 11:50:00,12.43,12.46,12.43,12.45,7200.0,12.43,12.46,12.43,12.45,7200.0
2010-12-23 12:00:00,12.45,12.45,12.42,12.42,7400.0,12.45,12.45,12.42,12.42,7400.0
2010-12-23 12:10:00,12.43,12.43,12.42,12.43,4100.0,12.43,12.43,12.42,12.43,4100.0
2010-12-23 12:20:00,12.43,12.45,12.4,12.45,23300.0,12.43,12.45,12.4,12.45,23300.0
2010-12-23 12:30:00,12.44,12.45,12.44,12.44,12300.0,12.44,12.45,12.44,12.44,12300.0
2010-12-23 12:40:00,12.45,12.45,12.44,12.44,10200.0,12.45,12.45,12.44,12.44,10200.0
2010-12-23 12:50:00,12.44,12.46,12.44,12.45,20800.0,12.44,12.46,12.44,12.45,20800.0
2010-12-23 13:00:00,12.46,12.47,12.45,12.47,7100.0,12.46,12.47,12.45,12.47,7100.0
2010-12-23 13:10:00,12.47,12.48,12.46,12.47,8900.0,12.47,12.48,12.46,12.47,8900.0
2010-12-23 13:20:00,12.48,12.48,12.45,12.46,16700.0,12.48,12.48,12.45,12.46,16700.0
2010-12-23 13:30:00,12.46,12.47,12.45,12.46,13500.0,12.46,12.47,12.45,12.46,13500.0
2010-12-23 13:40:00,12.45,12.47,12.45,12.47,5700.0,12.45,12.47,12.45,12.47,5700.0
2010-12-23 13:50:00,12.46,12.47,12.46,12.46,6400.0,12.46,12.47,12.46,12.46,6400.0
2010-12-23 14:00:00,12.46,12.46,12.45,12.46,4400.0,12.46,12.46,12.45,12.46,4400.0
2010-12-23 14:10:00,12.45,12.46,12.45,12.45,14200.0,12.45,12.46,12.45,12.45,14200.0
2010-12-23 14:20:00,12.45,12.46,12.44,12.45,23100.0,12.45,12.46,12.44,12.45,23100.0
2010-12-23 14:30:00,12.45,12.46,12.45,12.45,1700.0,12.45,12.46,12.45,12.45,1700.0
2010-12-23 14:40:00,12.45,12.46,12.45,12.45,3100.0,12.45,12.46,12.45,12.45,3100.0
2010-12-23 14:50:00,12.45,12.46,12.45,12.45,4100.0,12.45,12.46,12.45,12.45,4100.0
2010-12-23 15:00:00,12.46,12.46,12.44,12.45,8700.0,12.46,12.46,12.44,12.45,8700.0
2010-12-23 15:10:00,12.44,12.45,12.44,12.44,8200.0,12.44,12.45,12.44,12.44,8200.0
2010-12-23 15:20:00,12.44,12.45,12.44,12.45,4900.0,12.44,12.45,12.44,12.45,4900.0
2010-12-23 15:30:00,12.45,12.45,12.42,12.43,22100.0,12.45,12.45,12.42,12.43,22100.0
2010-12-23 15:40:00,12.42,12.43,12.41,12.42,18500.0,12.42,12.43,12.41,12.42,18500.0
2010-12-23 15:50:00,12.42,12.42,12.41,12.42,24100.0,12.42,12.42,12.41,12.42,24100.0
2010-12-27 09:30:00,12.35,12.39,12.21,12.24,51100.0,12.35,12.39,12.21,12.24,51100.0
2010-12-27 09:40:00,12.24,12.24,12.21,12.21,16200.0,12.24,12.24,12.21,12.21,16200.0
2010-12-27 09:50:00,12.2,12.22,12.18,12.21,24500.0,12.2,12.22,12.18,12.21,24500.0
2010-12-27 10:00:00,12.21,12.22,12.2,12.21,31700.0,12.21,12.22,12.2,12.21,31700.0
2010-12-27 10:10:00,12.21,12.24,12.2,12.23,38000.0,12.21,12.24,12.2,12.23,38000.0
2010-12-27 10:20:00,12.22,12.25,12.22,12.24,18500.0,12.22,12.25,12.22,12.24,18500.0
2010-12-27 10:30:00,12.24,12.27,12.24,12.26,20400.0,12.24,12.27,12.24,12.26,20400.0
2010-12-27 10:40:00,12.27,12.27,12.23,12.23,20400.0,12.27,12.27,12.23,12.23,20400.0
2010-12-27 10:50:00,12.23,12.26,12.22,12.26,19500.0,12.23,12.26,12.22,12.26,19500.0
2010-12-27 11:00:00,12.26,12.29,12.25,12.29,18400.0,12.26,12.29,12.25,12.29,18400.0
2010-12-27 11:10:00,12.29,12.32,12.29,12.32,17900.0,12.29,12.32,12.29,12.32,17900.0
2010-12-27 11:20:00,12.31,12.32,12.29,12.3,10200.0,12.31,12.32,12.29,12.3,10200.0
2010-12-27 11:30:00,12.3,12.32,12.3,12.31,10500.0,12.3,12.32,12.3,12.31,10500.0
2010-12-27 11:40:00,12.31,12.31,12.29,12.29,5000.0,12.31,12.31,12.29,12.29,5000.0
2010-12-27 11:50:00,12.29,12.29,12.28,12.28,3400.0,12.29,12.29,12.28,12.28,3400.0
2010-12-27 12:00:00,12.29,12.31,12.28,12.31,11800.0,12.29,12.31,12.28,12.31,11800.0
2010-12-27 12:10:00,12.31,12.36,12.31,12.36,18300.0,12.31,12.36,12.31,12.36,18300.0
2010-12-27 12:20:00,12.35,12.37,12.35,12.36,16500.0,12.35,12.37,12.35,12.36,16500.0
2010-12-27 12:30:00,12.37,12.4,12.35,12.4,23500.0,12.37,12.4,12.35,12.4,23500.0
2010-12-27 12:40:00,12.39,12.39,12.37,12.38,19400.0,12.39,12.39,12.37,12.38,19400.0
2010-12-27 12:50:00,12.38,12.39,12.36,12.38,12700.0,12.38,12.39,12.36,12.38,12700.0
2010-12-27 13:00:00,12.39,12.44,12.39,12.42,24600.0,12.39,12.44,12.39,12.42,24600.0
2010-12-27 13:10:00,12.41,12.47,12.41,12.46,25200.0,12.41,12.47,12.41,12.46,25200.0
2010-12-27 13:20:00,12.47,12.51,12.46,12.51,14700.0,12.47,12.51,12.46,12.51,14700.0
2010-12-27 13:30:00,12.51,12.51,12.42,12.44,55500.0,12.51,12.51,12.42,12.44,55500.0
2010-12-27 13:40:00,12.45,12.45,12.44,12.44,9200.0,12.45,12.45,12.44,12.44,9200.0
2010-12-27 13:50:00,12.45,12.45,12.44,12.45,1500.0,12.45,12.45,12.44,12.45,1500.0
2010-12-27 14:00:00,12.44,12.45,12.44,12.44,4700.0,12.44,12.45,12.44,12.44,4700.0
2010-12-27 14:10:00,12.45,12.45,12.43,12.44,6300.0,12.45,12.45,12.43,12.44,6300.0
2010-12-27 14:20:00,12.43,12.44,12.43,12.44,4400.0,12.43,12.44,12.43,12.44,4400.0
2010-12-27 14:30:00,12.44,12.45,12.43,12.45,10000.0,12.44,12.45,12.43,12.45,10000.0
2010-12-27 14:40:00,12.45,12.45,12.44,12.45,2800.0,12.45,12.45,12.44,12.45,2800.0
2010-12-27 14:50:00,12.45,12.45,12.43,12.43,19200.0,12.45,12.45,12.43,12.43,19200.0
2010-12-27 15:00:00,12.43,12.43,12.41,12.42,16100.0,12.43,12.43,12.41,12.42,16100.0
2010-12-27 15:10:00,12.43,12.43,12.39,12.4,18700.0,12.43,12.43,12.39,12.4,18700.0
2010-12-27 15:20:00,12.4,12.4,12.39,12.4,9300.0,12.4,12.4,12.39,12.4,9300.0
2010-12-27 15:30:00,12.39,12.45,12.39,12.41,53500.0,12.39,12.45,12.39,12.41,53500.0
2010-12-27 15:40:00,12.41,12.42,12.37,12.38,112800.0,12.41,12.42,12.37,12.38,112800.0
2010-12-27 15:50:00,12.38,12.45,12.37,12.44,95700.0,12.38,12.45,12.37,12.44,95700.0
2010-12-28 09:30:00,12.5,12.52,12.41,12.41,22600.0,12.5,12.52,12.41,12.41,22600.0
2010-12-28 09:40:00,12.4,12.53,12.4,12.52,27300.0,12.4,12.53,12.4,12.52,27300.0
2010-12-28 09:50:00,12.53,12.55,12.49,12.49,27800.0,12.53,12.55,12.49,12.49,27800.0
2010-12-28 10:00:00,12.48,12.48,12.34,12.35,18500.0,12.48,12.48,12.34,12.35,18500.0
2010-12-28 10:10:00,12.35,12.35,12.3,12.33,19200.0,12.35,12.35,12.3,12.33,19200.0
2010-12-28 10:20:00,12.34,12.41,12.34,12.4,10300.0,12.34,12.41,12.34,12.4,10300.0
2010-12-28 10:30:00,12.4,12.41,12.39,12.4,14400.0,12.4,12.41,12.39,12.4,14400.0
2010-12-28 10:40:00,12.39,12.39,12.31,12.31,17900.0,12.39,12.39,12.31,12.31,17900.0
2010-12-28 10:50:00,12.3,12.3,12.25,12.25,21100.0,12.3,12.3,12.25,12.25,21100.0
2010-12-28 11:00:00,12.26,12.32,12.25,12.27,17000.0,12.26,12.32,12.25,12.27,17000.0
2010-12-28 11:10:00,12.27,12.3,12.26,12.3,10300.0,12.27,12.3,12.26,12.3,10300.0
2010-12-28 11:20:00,12.3,12.3,12.26,12.26,9400.0,12.3,12.3,12.26,12.26,9400.0
2010-12-28 11:30:00,12.26,12.27,12.25,12.25,7700.0,12.26,12.27,12.25,12.25,7700.0
2010-12-28 11:40:00,12.25,12.26,12.25,12.25,9300.0,12.25,12.26,12.25,12.25,9300.0
2010-12-28 11:50:00,12.26,12.27,12.25,12.26,9300.0,12.26,12.27,12.25,12.26,9300.0
2010-12-28 12:00:00,12.26,12.26,12.25,12.25,10900.0,12.26,12.26,12.25,12.25,10900.0
2010-12-28 12:10:00,12.25,12.3,12.25,12.29,20800.0,12.25,12.3,12.25,12.29,20800.0
2010-12-28 12:20:00,12.3,12.35,12.3,12.35,19800.0,12.3,12.35,12.3,12.35,19800.0
2010-12-28 12:30:00,12.35,12.35,12.32,12.35,24300.0,12.35,12.35,12.32,12.35,24300.0
2010-12-28 12:40:00,12.36,12.37,12.35,12.36,14300.0,12.36,12.37,12.35,12.36,14300.0
2010-12-28 12:50:00,12.36,12.41,12.36,12.39,29800.0,12.36,12.41,12.36,12.39,29800.0
2010-12-28 13:00:00,12.4,12.4,12.39,12.4,4300.0,12.4,12.4,12.39,12.4,4300.0
2010-12-28 13:10:00,12.39,12.41,12.39,12.4,7300.0,12.39,12.41,12.39,12.4,7300.0
2010-12-28 13:20:00,12.41,12.41,12.39,12.4,10000.0,12.41,12.41,12.39,12.4,10000.0
2010-12-28 13:30:00,12.4,12.4,12.37,12.39,21700.0,12.4,12.4,12.37,12.39,21700.0
2010-12-28 13:40:00,12.38,12.39,12.35,12.35,57900.0,12.38,12.39,12.35,12.35,57900.0
2010-12-28 13:50:00,12.35,12.38,12.35,12.37,17800.0,12.35,12.38,12.35,12.37,17800.0
2010-12-28 14:00:00,12.37,12.38,12.36,12.38,6200.0,12.37,12.38,12.36,12.38,6200.0
2010-12-28 14:10:00,12.37,12.38,12.36,12.37,5900.0,12.37,12.38,12.36,12.37,5900.0
2010-12-28 14:20:00,12.37,12.38,12.35,12.36,16000.0,12.37,12.38,12.35,12.36,16000.0
2010-12-28 14:30:00,12.36,12.41,12.35,12.4,38200.0,12.36,12.41,12.35,12.4,38200.0
2010-12-28 14:40:00,12.4,12.41,12.4,12.4,6100.0,12.4,12.41,12.4,12.4,6100.0
2010-12-28 14:50:00,12.41,12.51,12.4,12.51,117900.0,12.41,12.51,12.4,12.51,117900.0
2010-12-28 15:00:00,12.51,12.59,12.5,12.54,183800.0,12.51,12.59,12.5,12.54,183800.0
2010-12-28 15:10:00,12.55,12.55,12.48,12.5,40600.0,12.55,12.55,12.48,12.5,40600.0
2010-12-28 15:20:00,12.5,12.5,12.44,12.44,32500.0,12.5,12.5,12.44,12.44,32500.0
2010-12-28 15:30:00,12.44,12.44,12.38,12.39,43900.0,12.44,12.44,12.38,12.39,43900.0
2010-12-28 15:40:00,12.39,12.42,12.36,12.38,86800.0,12.39,12.42,12.36,12.38,86800.0
2010-12-28 15:50:00,12.39,12.4,12.36,12.4,54900.0,12.39,12.4,12.36,12.4,54900.0
2010-12-29 09:30:00,12.38,12.38,12.21,12.25,51500.0,12.38,12.38,12.21,12.25,51500.0
2010-12-29 09:40:00,12.26,12.29,12.18,12.25,61100.0,12.26,12.29,12.18,12.25,61100.0
2010-12-29 09:50:00,12.26,12.29,12.2,12.21,34700.0,12.26,12.29,12.2,12.21,34700.0
2010-12-29 10:00:00,12.21,12.27,12.2,12.24,36600.0,12.21,12.27,12.2,12.24,36600.0
2010-12-29 10:10:00,12.24,12.25,12.17,12.24,29900.0,12.24,12.25,12.17,12.24,29900.0
2010-12-29 10:20:00,12.25,12.27,12.24,12.27,21000.0,12.25,12.27,12.24,12.27,21000.0
2010-12-29 10:30:00,12.27,12.27,12.17,12.19,36600.0,12.27,12.27,12.17,12.19,36600.0
2010-12-29 10:40:00,12.18,12.27,12.18,12.24,48200.0,12.18,12.27,12.18,12.24,48200.0
2010-12-29 10:50:00,12.23,12.25,12.19,12.19,23200.0,12.23,12.25,12.19,12.19,23200.0
2010-12-29 11:00:00,12.2,12.24,12.19,12.23,25300.0,12.2,12.24,12.19,12.23,25300.0
2010-12-29 11:10:00,12.24,12.24,12.2,12.2,16400.0,12.24,12.24,12.2,12.2,16400.0
2010-12-29 11:20:00,12.2,12.21,12.19,12.2,26500.0,12.2,12.21,12.19,12.2,26500.0
2010-12-29 11:30:00,12.2,12.2,12.18,12.2,20600.0,12.2,12.2,12.18,12.2,20600.0
2010-12-29 11:40:00,12.19,12.24,12.19,12.24,24300.0,12.19,12.24,12.19,12.24,24300.0
2010-12-29 11:50:00,12.24,12.25,12.21,12.21,15900.0,12.24,12.25,12.21,12.21,15900.0
2010-12-29 12:00:00,12.22,12.28,12.22,12.25,39800.0,12.22,12.28,12.22,12.25,39800.0
2010-12-29 12:10:00,12.26,12.31,12.23,12.31,27900.0,12.26,12.31,12.23,12.31,27900.0
2010-12-29 12:20:00,12.31,12.31,12.26,12.27,12800.0,12.31,12.31,12.26,12.27,12800.0
2010-12-29 12:30:00,12.26,12.27,12.25,12.26,14200.0,12.26,12.27,12.25,12.26,14200.0
2010-12-29 12:40:00,12.25,12.28,12.23,12.27,24800.0,12.25,12.28,12.23,12.27,24800.0
2010-12-29 12:50:00,12.26,12.28,12.26,12.28,16700.0,12.26,12.28,12.26,12.28,16700.0
2010-12-29 13:00:00,12.28,12.28,12.25,12.25,10500.0,12.28,12.28,12.25,12.25,10500.0
2010-12-29 13:10:00,12.25,12.25,12.24,12.25,9700.0,12.25,12.25,12.24,12.25,9700.0
2010-12-29 13:20:00,12.25,12.25,12.19,12.2,41300.0,12.25,12.25,12.19,12.2,41300.0
2010-12-29 13:30:00,12.2,12.2,12.18,12.19,23600.0,12.2,12.2,12.18,12.19,23600.0
2010-12-29 13:40:00,12.2,12.23,12.19,12.2,23100.0,12.2,12.23,12.19,12.2,23100.0
2010-12-29 13:50:00,12.19,12.22,12.19,12.22,16800.0,12.19,12.22,12.19,12.22,16800.0
2010-12-29 14:00:00,12.22,12.24,12.2,12.24,19300.0,12.22,12.24,12.2,12.24,19300.0
2010-12-29 14:10:00,12.23,12.24,12.22,12.24,21300.0,12.23,12.24,12.22,12.24,21300.0
2010-12-29 14:20:00,12.24,12.29,12.24,12.28,53300.0,12.24,12.29,12.24,12.28,53300.0
2010-12-29 14:30:00,12.28,12.29,12.24,12.24,16900.0,12.28,12.29,12.24,12.24,16900.0
2010-12-29 14:40:00,12.24,12.25,12.23,12.23,28400.0,12.24,12.25,12.23,12.23,28400.0
2010-12-29 14:50:00,12.23,12.24,12.21,12.23,37900.0,12.23,12.24,12.21,12.23,37900.0
2010-12-29 15:00:00,12.24,12.28,12.23,12.27,40800.0,12.24,12.28,12.23,12.27,40800.0
2010-12-29 15:10:00,12.28,12.28,12.25,12.25,16100.0,12.28,12.28,12.25,12.25,16100.0
2010-12-29 15:20:00,12.25,12.27,12.23,12.26,43500.0,12.25,12.27,12.23,12.26,43500.0
2010-12-29 15:30:00,12.27,12.29,12.26,12.26,36700.0,12.27,12.29,12.26,12.26,36700.0
2010-12-29 15:40:00,12.26,12.27,12.24,12.26,43600.0,12.26,12.27,12.24,12.26,43600.0
2010-12-29 15:50:00,12.25,12.27,12.25,12.27,76800.0,12.25,12.27,12.25,12.27,76800.0
2010-12-30 09:30:00,12.2,12.3,12.18,12.25,26600.0,12.2,12.3,12.18,12.25,26600.0
2010-12-30 09:40:00,12.24,12.29,12.23,12.29,11600.0,12.24,12.29,12.23,12.29,11600.0
2010-12-30 09:50:00,12.29,12.3,12.26,12.26,16900.0,12.29,12.3,12.26,12.26,16900.0
2010-12-30 10:00:00,12.27,12.31,12.26,12.31,19400.0,12.27,12.31,12.26,12.31,19400.0
2010-12-30 10:10:00,12.3,12.34,12.29,12.33,37200.0,12.3,12.34,12.29,12.33,37200.0
2010-12-30 10:20:00,12.32,12.35,12.31,12.33,8900.0,12.32,12.35,12.31,12.33,8900.0
2010-12-30 10:30:00,12.34,12.42,12.33,12.42,31000.0,12.34,12.42,12.33,12.42,31000.0
2010-12-30 10:40:00,12.42,12.43,12.38,12.4,16400.0,12.42,12.43,12.38,12.4,16400.0
2010-12-30 10:50:00,12.4,12.42,12.39,12.41,13300.0,12.4,12.42,12.39,12.41,13300.0
2010-12-30 11:00:00,12.4,12.43,12.39,12.42,14400.0,12.4,12.43,12.39,12.42,14400.0
2010-12-30 11:10:00,12.41,12.41,12.37,12.37,15300.0,12.41,12.41,12.37,12.37,15300.0
2010-12-30 11:20:00,12.37,12.39,12.34,12.39,22200.0,12.37,12.39,12.34,12.39,22200.0
2010-12-30 11:30:00,12.39,12.39,12.36,12.37,8300.0,12.39,12.39,12.36,12.37,8300.0
2010-12-30 11:40:00,12.37,12.4,12.36,12.39,12800.0,12.37,12.4,12.36,12.39,12800.0
2010-12-30 11:50:00,12.4,12.4,12.37,12.37,6800.0,12.4,12.4,12.37,12.37,6800.0
2010-12-30 12:00:00,12.36,12.37,12.36,12.37,5600.0,12.36,12.37,12.36,12.37,5600.0
2010-12-30 12:10:00,12.37,12.37,12.35,12.36,8800.0,12.37,12.37,12.35,12.36,8800.0
2010-12-30 12:20:00,12.37,12.37,12.36,12.37,2600.0,12.37,12.37,12.36,12.37,2600.0
2010-12-30 12:30:00,12.37,12.39,12.35,12.35,14500.0,12.37,12.39,12.35,12.35,14500.0
2010-12-30 12:40:00,12.36,12.37,12.35,12.37,8900.0,12.36,12.37,12.35,12.37,8900.0
2010-12-30 12:50:00,12.37,12.38,12.36,12.37,7600.0,12.37,12.38,12.36,12.37,7600.0
2010-12-30 13:00:00,12.37,12.37,12.34,12.34,14800.0,12.37,12.37,12.34,12.34,14800.0
2010-12-30 13:10:00,12.35,12.35,12.27,12.27,44300.0,12.35,12.35,12.27,12.27,44300.0
2010-12-30 13:20:00,12.27,12.28,12.22,12.22,29300.0,12.27,12.28,12.22,12.22,29300.0
2010-12-30 13:30:00,12.23,12.23,12.21,12.23,25900.0,12.23,12.23,12.21,12.23,25900.0
2010-12-30 13:40:00,12.23,12.25,12.18,12.21,96000.0,12.23,12.25,12.18,12.21,96000.0
2010-12-30 13:50:00,12.2,12.21,12.16,12.18,42800.0,12.2,12.21,12.16,12.18,42800.0
2010-12-30 14:00:00,12.18,12.23,12.17,12.23,25900.0,12.18,12.23,12.17,12.23,25900.0
2010-12-30 14:10:00,12.23,12.23,12.22,12.23,4800.0,12.23,12.23,12.22,12.23,4800.0
2010-12-30 14:20:00,12.23,12.25,12.22,12.24,16400.0,12.23,12.25,12.22,12.24,16400.0
2010-12-30 14:30:00,12.25,12.25,12.24,12.24,6700.0,12.25,12.25,12.24,12.24,6700.0
2010-12-30 14:40:00,12.25,12.25,12.24,12.25,7200.0,12.25,12.25,12.24,12.25,7200.0
2010-12-30 14:50:00,12.25,12.25,12.24,12.25,13100.0,12.25,12.25,12.24,12.25,13100.0
2010-12-30 15:00:00,12.24,12.3,12.24,12.3,27600.0,12.24,12.3,12.24,12.3,27600.0
2010-12-30 15:10:00,12.3,12.33,12.3,12.33,28600.0,12.3,12.33,12.3,12.33,28600.0
2010-12-30 15:20:00,12.32,12.35,12.32,12.34,18800.0,12.32,12.35,12.32,12.34,18800.0
2010-12-30 15:30:00,12.35,12.35,12.32,12.32,31800.0,12.35,12.35,12.32,12.32,31800.0
2010-12-30 15:40:00,12.32,12.32,12.23,12.26,123000.0,12.32,12.32,12.23,12.26,123000.0
2010-12-30 15:50:00,12.26,12.3,12.25,12.28,60000.0,12.26,12.3,12.25,12.28,60000.0
2010-12-31 09:30:00,12.21,12.23,12.15,12.16,42500.0,12.21,12.23,12.15,12.16,42500.0
2010-12-31 09:40:00,12.15,12.15,12.05,12.09,54700.0,12.15,12.15,12.05,12.09,54700.0
2010-12-31 09:50:00,12.09,12.11,12.06,12.09,23300.0,12.09,12.11,12.06,12.09,23300.0
2010-12-31 10:00:00,12.1,12.1,12.03,12.05,26800.0,12.1,12.1,12.03,12.05,26800.0
2010-12-31 10:10:00,12.05,12.06,12.0,12.01,31000.0,12.05,12.06,12.0,12.01,31000.0
2010-12-31 10:20:00,12.0,12.02,12.0,12.01,11200.0,12.0,12.02,12.0,12.01,11200.0
2010-12-31 10:30:00,12.02,12.15,12.02,12.15,61500.0,12.02,12.15,12.02,12.15,61500.0
2010-12-31 10:40:00,12.15,12.16,12.11,12.12,35500.0,12.15,12.16,12.11,12.12,35500.0
2010-12-31 10:50:00,12.11,12.12,12.11,12.11,5000.0,12.11,12.12,12.11,12.11,5000.0
2010-12-31 11:00:00,12.11,12.15,12.11,12.15,24400.0,12.11,12.15,12.11,12.15,24400.0
2010-12-31 11:10:00,12.16,12.17,12.15,12.16,15100.0,12.16,12.17,12.15,12.16,15100.0
2010-12-31 11:20:00,12.16,12.16,12.13,12.14,15400.0,12.16,12.16,12.13,12.14,15400.0
2010-12-31 11:30:00,12.13,12.27,12.13,12.26,72700.0,12.13,12.27,12.13,12.26,72700.0
2010-12-31 11:40:00,12.27,12.31,12.25,12.28,58600.0,12.27,12.31,12.25,12.28,58600.0
2010-12-31 11:50:00,12.28,12.34,12.28,12.33,30300.0,12.28,12.34,12.28,12.33,30300.0
2010-12-31 12:00:00,12.33,12.33,12.31,12.31,17500.0,12.33,12.33,12.31,12.31,17500.0
2010-12-31 12:10:00,12.31,12.34,12.31,12.32,16200.0,12.31,12.34,12.31,12.32,16200.0
2010-12-31 12:20:00,12.33,12.33,12.3,12.3,19400.0,12.33,12.33,12.3,12.3,19400.0
2010-12-31 12:30:00,12.31,12.31,12.28,12.3,17200.0,12.31,12.31,12.28,12.3,17200.0
2010-12-31 12:40:00,12.3,12.3,12.28,12.3,10600.0,12.3,12.3,12.28,12.3,10600.0
2010-12-31 12:50:00,12.3,12.3,12.27,12.28,13800.0,12.3,12.3,12.27,12.28,13800.0
2010-12-31 13:00:00,12.27,12.27,12.25,12.27,8000.0,12.27,12.27,12.25,12.27,8000.0
2010-12-31 13:10:00,12.27,12.28,12.22,12.26,26900.0,12.27,12.28,12.22,12.26,26900.0
2010-12-31 13:20:00,12.27,12.29,12.26,12.27,20300.0,12.27,12.29,12.26,12.27,20300.0
2010-12-31 13:30:00,12.27,12.28,12.25,12.28,11700.0,12.27,12.28,12.25,12.28,11700.0
2010-12-31 13:40:00,12.28,12.28,12.27,12.27,14700.0,12.28,12.28,12.27,12.27,14700.0
2010-12-31 13:50:00,12.27,12.27,12.26,12.27,4100.0,12.27,12.27,12.26,12.27,4100.0
2010-12-31 14:00:00,12.27,12.27,12.24,12.24,11000.0,12.27,12.27,12.24,12.24,11000.0
2010-12-31 14:10:00,12.24,12.26,12.22,12.26,13000.0,12.24,12.26,12.22,12.26,13000.0
2010-12-31 14:20:00,12.25,12.26,12.24,12.24,5600.0,12.25,12.26,12.24,12.24,5600.0
2010-12-31 14:30:00,12.25,12.25,12.24,12.24,9900.0,12.25,12.25,12.24,12.24,9900.0
2010-12-31 14:40:00,12.24,12.25,12.24,12.24,5700.0,12.24,12.25,12.24,12.24,5700.0
2010-12-31 14:50:00,12.24,12.27,12.22,12.24,48900.0,12.24,12.27,12.22,12.24,48900.0
2010-12-31 15:00:00,12.24,12.26,12.24,12.25,6000.0,12.24,12.26,12.24,12.25,6000.0
2010-12-31 15:10:00,12.26,12.26,12.22,12.23,20600.0,12.26,12.26,12.22,12.23,20600.0
2010-12-31 15:20:00,12.24,12.25,12.24,12.25,4700.0,12.24,12.25,12.24,12.25,4700.0
2010-12-31 15:30:00,12.24,12.27,12.23,12.23,22200.0,12.24,12.27,12.23,12.23,22200.0
2010-12-31 15:40:00,12.23,12.24,12.22,12.22,71100.0,12.23,12.24,12.22,12.22,71100.0
2010-12-31 15:50:00,12.22,12.29,12.2,12.24,170200.0,12.22,12.29,12.2,12.24,170200.0
2011-01-03 09:30:00,12.32,12.35,12.26,12.35,50400.0,12.32,12.35,12.26,12.35,50400.0
2011-01-03 09:40:00,12.35,12.4,12.35,12.39,43200.0,12.35,12.4,12.35,12.39,43200.0
2011-01-03 09:50:00,12.38,12.42,12.36,12.41,78900.0,12.38,12.42,12.36,12.41,78900.0
2011-01-03 10:00:00,12.39,12.44,12.36,12.44,37400.0,12.39,12.44,12.36,12.44,37400.0
2011-01-03 10:10:00,12.45,12.52,12.45,12.52,63500.0,12.45,12.52,12.45,12.52,63500.0
2011-01-03 10:20:00,12.51,12.53,12.44,12.47,39300.0,12.51,12.53,12.44,12.47,39300.0
2011-01-03 10:30:00,12.47,12.49,12.45,12.48,31800.0,12.47,12.49,12.45,12.48,31800.0
2011-01-03 10:40:00,12.48,12.51,12.48,12.51,27000.0,12.48,12.51,12.48,12.51,27000.0
2011-01-03 10:50:00,12.51,12.53,12.46,12.47,65500.0,12.51,12.53,12.46,12.47,65500.0
2011-01-03 11:00:00,12.48,12.48,12.41,12.45,58800.0,12.48,12.48,12.41,12.45,58800.0
2011-01-03 11:10:00,12.46,12.53,12.46,12.52,26600.0,12.46,12.53,12.46,12.52,26600.0
2011-01-03 11:20:00,12.53,12.59,12.52,12.56,57800.0,12.53,12.59,12.52,12.56,57800.0
2011-01-03 11:30:00,12.57,12.6,12.55,12.6,46000.0,12.57,12.6,12.55,12.6,46000.0
2011-01-03 11:40:00,12.59,12.59,12.5,12.5,61800.0,12.59,12.59,12.5,12.5,61800.0
2011-01-03 11:50:00,12.51,12.52,12.46,12.46,19500.0,12.51,12.52,12.46,12.46,19500.0
2011-01-03 12:00:00,12.45,12.51,12.45,12.51,14900.0,12.45,12.51,12.45,12.51,14900.0
2011-01-03 12:10:00,12.5,12.51,12.46,12.46,12400.0,12.5,12.51,12.46,12.46,12400.0
2011-01-03 12:20:00,12.47,12.47,12.43,12.43,18400.0,12.47,12.47,12.43,12.43,18400.0
2011-01-03 12:30:00,12.44,12.44,12.41,12.41,12600.0,12.44,12.44,12.41,12.41,12600.0
2011-01-03 12:40:00,12.41,12.42,12.41,12.41,10600.0,12.41,12.42,12.41,12.41,10600.0
2011-01-03 12:50:00,12.41,12.42,12.35,12.39,35000.0,12.41,12.42,12.35,12.39,35000.0
2011-01-03 13:00:00,12.4,12.43,12.4,12.41,9600.0,12.4,12.43,12.4,12.41,9600.0
2011-01-03 13:10:00,12.4,12.41,12.39,12.4,5700.0,12.4,12.41,12.39,12.4,5700.0
2011-01-03 13:20:00,12.39,12.4,12.37,12.37,11700.0,12.39,12.4,12.37,12.37,11700.0
2011-01-03 13:30:00,12.37,12.38,12.36,12.37,6400.0,12.37,12.38,12.36,12.37,6400.0
2011-01-03 13:40:00,12.37,12.37,12.36,12.37,5200.0,12.37,12.37,12.36,12.37,5200.0
2011-01-03 13:50:00,12.36,12.42,12.36,12.4,29400.0,12.36,12.42,12.36,12.4,29400.0
2011-01-03 14:00:00,12.4,12.43,12.39,12.41,20700.0,12.4,12.43,12.39,12.41,20700.0
2011-01-03 14:10:00,12.41,12.42,12.38,12.39,10200.0,12.41,12.42,12.38,12.39,10200.0
2011-01-03 14:20:00,12.4,12.42,12.38,12.4,25200.0,12.4,12.42,12.38,12.4,25200.0
2011-01-03 14:30:00,12.4,12.41,12.38,12.4,21400.0,12.4,12.41,12.38,12.4,21400.0
2011-01-03 14:40:00,12.4,12.41,12.39,12.41,21000.0,12.4,12.41,12.39,12.41,21000.0
2011-01-03 14:50:00,12.4,12.42,12.4,12.41,17300.0,12.4,12.42,12.4,12.41,17300.0
2011-01-03 15:00:00,12.42,12.44,12.41,12.41,37600.0,12.42,12.44,12.41,12.41,37600.0
2011-01-03 15:10:00,12.41,12.43,12.39,12.42,33300.0,12.41,12.43,12.39,12.42,33300.0
2011-01-03 15:20:00,12.41,12.44,12.39,12.44,32500.0,12.41,12.44,12.39,12.44,32500.0
2011-01-03 15:30:00,12.43,12.45,12.39,12.4,46800.0,12.43,12.45,12.39,12.4,46800.0
2011-01-03 15:40:00,12.39,12.47,12.39,12.45,72500.0,12.39,12.47,12.39,12.45,72500.0
2011-01-03 15:50:00,12.45,12.45,12.36,12.37,151700.0,12.45,12.45,12.36,12.37,151700.0
2011-01-04 09:30:00,12.46,12.53,12.35,12.35,34800.0,12.46,12.53,12.35,12.35,34800.0
2011-01-04 09:40:00,12.35,12.45,12.35,12.44,54200.0,12.35,12.45,12.35,12.44,54200.0
2011-01-04 09:50:00,12.44,12.45,12.39,12.41,25800.0,12.44,12.45,12.39,12.41,25800.0
2011-01-04 10:00:00,12.41,12.47,12.4,12.4,23600.0,12.41,12.47,12.4,12.4,23600.0
2011-01-04 10:10:00,12.41,12.41,12.37,12.4,22500.0,12.41,12.41,12.37,12.4,22500.0
2011-01-04 10:20:00,12.39,12.41,12.35,12.38,21900.0,12.39,12.41,12.35,12.38,21900.0
2011-01-04 10:30:00,12.39,12.4,12.35,12.35,21100.0,12.39,12.4,12.35,12.35,21100.0
2011-01-04 10:40:00,12.35,12.35,12.32,12.32,13900.0,12.35,12.35,12.32,12.32,13900.0
2011-01-04 10:50:00,12.32,12.32,12.26,12.27,32700.0,12.32,12.32,12.26,12.27,32700.0
2011-01-04 11:00:00,12.27,12.31,12.26,12.26,26400.0,12.27,12.31,12.26,12.26,26400.0
2011-01-04 11:10:00,12.26,12.27,12.25,12.26,26300.0,12.26,12.27,12.25,12.26,26300.0
2011-01-04 11:20:00,12.26,12.32,12.26,12.29,42600.0,12.26,12.32,12.26,12.29,42600.0
2011-01-04 11:30:00,12.28,12.28,12.24,12.26,39100.0,12.28,12.28,12.24,12.26,39100.0
2011-01-04 11:40:00,12.27,12.27,12.26,12.26,15400.0,12.27,12.27,12.26,12.26,15400.0
2011-01-04 11:50:00,12.26,12.29,12.26,12.27,88400.0,12.26,12.29,12.26,12.27,88400.0
2011-01-04 12:00:00,12.27,12.28,12.22,12.23,50500.0,12.27,12.28,12.22,12.23,50500.0
2011-01-04 12:10:00,12.23,12.26,12.23,12.26,25400.0,12.23,12.26,12.23,12.26,25400.0
2011-01-04 12:20:00,12.26,12.28,12.24,12.24,38000.0,12.26,12.28,12.24,12.24,38000.0
2011-01-04 12:30:00,12.24,12.26,12.24,12.24,16000.0,12.24,12.26,12.24,12.24,16000.0
2011-01-04 12:40:00,12.25,12.25,12.2,12.2,24500.0,12.25,12.25,12.2,12.2,24500.0
2011-01-04 12:50:00,12.2,12.25,12.2,12.25,16000.0,12.2,12.25,12.2,12.25,16000.0
2011-01-04 13:00:00,12.24,12.25,12.21,12.21,26600.0,12.24,12.25,12.21,12.21,26600.0
2011-01-04 13:10:00,12.22,12.29,12.22,12.28,19500.0,12.22,12.29,12.22,12.28,19500.0
2011-01-04 13:20:00,12.28,12.29,12.24,12.24,13600.0,12.28,12.29,12.24,12.24,13600.0
2011-01-04 13:30:00,12.24,12.25,12.22,12.23,16200.0,12.24,12.25,12.22,12.23,16200.0
2011-01-04 13:40:00,12.22,12.23,12.22,12.23,8100.0,12.22,12.23,12.22,12.23,8100.0
2011-01-04 13:50:00,12.22,12.29,12.22,12.27,30800.0,12.22,12.29,12.22,12.27,30800.0
2011-01-04 14:00:00,12.27,12.33,12.24,12.32,32900.0,12.27,12.33,12.24,12.32,32900.0
2011-01-04 14:10:00,12.33,12.33,12.32,12.33,5800.0,12.33,12.33,12.32,12.33,5800.0
2011-01-04 14:20:00,12.32,12.33,12.32,12.32,9200.0,12.32,12.33,12.32,12.32,9200.0
2011-01-04 14:30:00,12.32,12.33,12.32,12.32,9800.0,12.32,12.33,12.32,12.32,9800.0
2011-01-04 14:40:00,12.33,12.36,12.3,12.31,44600.0,12.33,12.36,12.3,12.31,44600.0
2011-01-04 14:50:00,12.3,12.31,12.28,12.28,18500.0,12.3,12.31,12.28,12.28,18500.0
2011-01-04 15:00:00,12.28,12.35,12.28,12.35,93600.0,12.28,12.35,12.28,12.35,93600.0
2011-01-04 15:10:00,12.34,12.41,12.34,12.4,58100.0,12.34,12.41,12.34,12.4,58100.0
2011-01-04 15:20:00,12.4,12.41,12.4,12.41,36400.0,12.4,12.41,12.4,12.41,36400.0
2011-01-04 15:30:00,12.4,12.41,12.32,12.4,121800.0,12.4,12.41,12.32,12.4,121800.0
2011-01-04 15:40:00,12.39,12.43,12.39,12.39,92200.0,12.39,12.43,12.39,12.39,92200.0
2011-01-04 15:50:00,12.39,12.4,12.38,12.39,70800.0,12.39,12.4,12.38,12.39,70800.0
2011-01-05 09:30:00,12.31,12.43,12.31,12.4,33700.0,12.31,12.43,12.31,12.4,33700.0
2011-01-05 09:40:00,12.4,12.44,12.39,12.39,15900.0,12.4,12.44,12.39,12.39,15900.0
2011-01-05 09:50:00,12.39,12.4,12.34,12.35,19500.0,12.39,12.4,12.34,12.35,19500.0
2011-01-05 10:00:00,12.35,12.5,12.35,12.49,29500.0,12.35,12.5,12.35,12.49,29500.0
2011-01-05 10:10:00,12.49,12.5,12.46,12.49,36000.0,12.49,12.5,12.46,12.49,36000.0
2011-01-05 10:20:00,12.5,12.52,12.41,12.41,55800.0,12.5,12.52,12.41,12.41,55800.0
2011-01-05 10:30:00,12.41,12.41,12.35,12.36,43700.0,12.41,12.41,12.35,12.36,43700.0
2011-01-05 10:40:00,12.36,12.42,12.36,12.37,16400.0,12.36,12.42,12.36,12.37,16400.0
2011-01-05 10:50:00,12.37,12.38,12.32,12.36,25100.0,12.37,12.38,12.32,12.36,25100.0
2011-01-05 11:00:00,12.36,12.46,12.35,12.45,25200.0,12.36,12.46,12.35,12.45,25200.0
2011-01-05 11:10:00,12.45,12.45,12.42,12.42,11900.0,12.45,12.45,12.42,12.42,11900.0
2011-01-05 11:20:00,12.42,12.49,12.42,12.48,12400.0,12.42,12.49,12.42,12.48,12400.0
2011-01-05 11:30:00,12.47,12.48,12.4,12.41,57100.0,12.47,12.48,12.4,12.41,57100.0
2011-01-05 11:40:00,12.41,12.42,12.36,12.39,39600.0,12.41,12.42,12.36,12.39,39600.0
2011-01-05 11:50:00,12.39,12.4,12.38,12.4,6500.0,12.39,12.4,12.38,12.4,6500.0
2011-01-05 12:00:00,12.39,12.44,12.39,12.44,8700.0,12.39,12.44,12.39,12.44,8700.0
2011-01-05 12:10:00,12.43,12.44,12.37,12.38,9600.0,12.43,12.44,12.37,12.38,9600.0
2011-01-05 12:20:00,12.39,12.43,12.38,12.43,7600.0,12.39,12.43,12.38,12.43,7600.0
2011-01-05 12:30:00,12.43,12.47,12.41,12.44,64700.0,12.43,12.47,12.41,12.44,64700.0
2011-01-05 12:40:00,12.44,12.44,12.38,12.38,17200.0,12.44,12.44,12.38,12.38,17200.0
2011-01-05 12:50:00,12.38,12.4,12.36,12.39,11400.0,12.38,12.4,12.36,12.39,11400.0
2011-01-05 13:00:00,12.39,12.4,12.35,12.35,6800.0,12.39,12.4,12.35,12.35,6800.0
2011-01-05 13:10:00,12.35,12.38,12.34,12.34,11500.0,12.35,12.38,12.34,12.34,11500.0
2011-01-05 13:20:00,12.34,12.35,12.34,12.34,3600.0,12.34,12.35,12.34,12.34,3600.0
2011-01-05 13:30:00,12.34,12.37,12.33,12.36,29500.0,12.34,12.37,12.33,12.36,29500.0
2011-01-05 13:40:00,12.36,12.37,12.34,12.36,18000.0,12.36,12.37,12.34,12.36,18000.0
2011-01-05 13:50:00,12.37,12.4,12.37,12.4,24500.0,12.37,12.4,12.37,12.4,24500.0
2011-01-05 14:00:00,12.4,12.4,12.38,12.39,14400.0,12.4,12.4,12.38,12.39,14400.0
2011-01-05 14:10:00,12.39,12.42,12.38,12.42,22100.0,12.39,12.42,12.38,12.42,22100.0
2011-01-05 14:20:00,12.41,12.42,12.4,12.4,18800.0,12.41,12.42,12.4,12.4,18800.0
2011-01-05 14:30:00,12.4,12.43,12.4,12.43,18500.0,12.4,12.43,12.4,12.43,18500.0
2011-01-05 14:40:00,12.43,12.46,12.42,12.45,30500.0,12.43,12.46,12.42,12.45,30500.0
2011-01-05 14:50:00,12.45,12.46,12.44,12.46,21900.0,12.45,12.46,12.44,12.46,21900.0
2011-01-05 15:00:00,12.46,12.47,12.45,12.47,29600.0,12.46,12.47,12.45,12.47,29600.0
2011-01-05 15:10:00,12.47,12.5,12.45,12.49,51700.0,12.47,12.5,12.45,12.49,51700.0
2011-01-05 15:20:00,12.49,12.5,12.47,12.49,28000.0,12.49,12.5,12.47,12.49,28000.0
2011-01-05 15:30:00,12.49,12.5,12.44,12.45,88000.0,12.49,12.5,12.44,12.45,88000.0
2011-01-05 15:40:00,12.44,12.45,12.4,12.42,70400.0,12.44,12.45,12.4,12.42,70400.0
2011-01-05 15:50:00,12.43,12.44,12.39,12.4,74700.0,12.43,12.44,12.39,12.4,74700.0
2011-01-06 09:30:00,12.37,12.46,12.33,12.34,18100.0,12.37,12.46,12.33,12.34,18100.0
2011-01-06 09:40:00,12.35,12.47,12.34,12.47,19900.0,12.35,12.47,12.34,12.47,19900.0
2011-01-06 09:50:00,12.47,12.48,12.44,12.44,8700.0,12.47,12.48,12.44,12.44,8700.0
2011-01-06 10:00:00,12.42,12.45,12.41,12.41,5500.0,12.42,12.45,12.41,12.41,5500.0
2011-01-06 10:10:00,12.41,12.43,12.41,12.42,12100.0,12.41,12.43,12.41,12.42,12100.0
2011-01-06 10:20:00,12.43,12.45,12.42,12.42,11900.0,12.43,12.45,12.42,12.42,11900.0
2011-01-06 10:30:00,12.41,12.45,12.4,12.45,32600.0,12.41,12.45,12.4,12.45,32600.0
2011-01-06 10:40:00,12.44,12.46,12.43,12.45,9100.0,12.44,12.46,12.43,12.45,9100.0
2011-01-06 10:50:00,12.45,12.46,12.35,12.37,64900.0,12.45,12.46,12.35,12.37,64900.0
2011-01-06 11:00:00,12.37,12.38,12.28,12.29,26400.0,12.37,12.38,12.28,12.29,26400.0
2011-01-06 11:10:00,12.29,12.38,12.29,12.38,10600.0,12.29,12.38,12.29,12.38,10600.0
2011-01-06 11:20:00,12.4,12.47,12.4,12.44,39600.0,12.4,12.47,12.4,12.44,39600.0
2011-01-06 11:30:00,12.44,12.48,12.43,12.44,10300.0,12.44,12.48,12.43,12.44,10300.0
2011-01-06 11:40:00,12.45,12.45,12.43,12.44,7500.0,12.45,12.45,12.43,12.44,7500.0
2011-01-06 11:50:00,12.44,12.45,12.41,12.42,45100.0,12.44,12.45,12.41,12.42,45100.0
2011-01-06 12:00:00,12.41,12.41,12.35,12.36,14400.0,12.41,12.41,12.35,12.36,14400.0
2011-01-06 12:10:00,12.36,12.39,12.36,12.39,8800.0,12.36,12.39,12.36,12.39,8800.0
2011-01-06 12:20:00,12.39,12.39,12.38,12.39,1500.0,12.39,12.39,12.38,12.39,1500.0
2011-01-06 12:30:00,12.39,12.39,12.36,12.36,13000.0,12.39,12.39,12.36,12.36,13000.0
2011-01-06 12:40:00,12.37,12.39,12.36,12.39,14400.0,12.37,12.39,12.36,12.39,14400.0
2011-01-06 12:50:00,12.39,12.39,12.34,12.34,18100.0,12.39,12.39,12.34,12.34,18100.0
2011-01-06 13:00:00,12.34,12.35,12.3,12.3,17900.0,12.34,12.35,12.3,12.3,17900.0
2011-01-06 13:10:00,12.31,12.32,12.3,12.32,12200.0,12.31,12.32,12.3,12.32,12200.0
2011-01-06 13:20:00,12.31,12.31,12.27,12.28,20900.0,12.31,12.31,12.27,12.28,20900.0
2011-01-06 13:30:00,12.28,12.29,12.27,12.29,7700.0,12.28,12.29,12.27,12.29,7700.0
2011-01-06 13:40:00,12.29,12.31,12.28,12.29,15600.0,12.29,12.31,12.28,12.29,15600.0
2011-01-06 13:50:00,12.3,12.3,12.25,12.28,94600.0,12.3,12.3,12.25,12.28,94600.0
2011-01-06 14:00:00,12.28,12.3,12.27,12.28,22800.0,12.28,12.3,12.27,12.28,22800.0
2011-01-06 14:10:00,12.28,12.29,12.27,12.28,20300.0,12.28,12.29,12.27,12.28,20300.0
2011-01-06 14:20:00,12.27,12.31,12.27,12.3,15700.0,12.27,12.31,12.27,12.3,15700.0
2011-01-06 14:30:00,12.3,12.31,12.29,12.29,15700.0,12.3,12.31,12.29,12.29,15700.0
2011-01-06 14:40:00,12.3,12.3,12.23,12.24,46200.0,12.3,12.3,12.23,12.24,46200.0
2011-01-06 14:50:00,12.23,12.27,12.21,12.27,40000.0,12.23,12.27,12.21,12.27,40000.0
2011-01-06 15:00:00,12.27,12.3,12.26,12.28,18500.0,12.27,12.3,12.26,12.28,18500.0
2011-01-06 15:10:00,12.28,12.29,12.27,12.27,4900.0,12.28,12.29,12.27,12.27,4900.0
2011-01-06 15:20:00,12.27,12.28,12.26,12.27,41900.0,12.27,12.28,12.26,12.27,41900.0
2011-01-06 15:30:00,12.27,12.28,12.23,12.23,31500.0,12.27,12.28,12.23,12.23,31500.0
2011-01-06 15:40:00,12.23,12.24,12.22,12.22,28700.0,12.23,12.24,12.22,12.22,28700.0
2011-01-06 15:50:00,12.22,12.3,12.22,12.27,106400.0,12.22,12.3,12.22,12.27,106400.0
2011-01-07 09:30:00,12.27,12.29,12.15,12.15,31600.0,12.27,12.29,12.15,12.15,31600.0
2011-01-07 09:40:00,12.15,12.2,12.12,12.19,34000.0,12.15,12.2,12.12,12.19,34000.0
2011-01-07 09:50:00,12.18,12.26,12.12,12.25,23700.0,12.18,12.26,12.12,12.25,23700.0
2011-01-07 10:00:00,12.25,12.32,12.25,12.3,14700.0,12.25,12.32,12.25,12.3,14700.0
2011-01-07 10:10:00,12.31,12.34,12.29,12.31,18500.0,12.31,12.34,12.29,12.31,18500.0
2011-01-07 10:20:00,12.3,12.37,12.3,12.32,14900.0,12.3,12.37,12.3,12.32,14900.0
2011-01-07 10:30:00,12.32,12.37,12.32,12.37,14300.0,12.32,12.37,12.32,12.37,14300.0
2011-01-07 10:40:00,12.38,12.39,12.35,12.36,40100.0,12.38,12.39,12.35,12.36,40100.0
2011-01-07 10:50:00,12.36,12.37,12.33,12.36,18200.0,12.36,12.37,12.33,12.36,18200.0
2011-01-07 11:00:00,12.36,12.37,12.33,12.34,18000.0,12.36,12.37,12.33,12.34,18000.0
2011-01-07 11:10:00,12.34,12.37,12.34,12.37,20200.0,12.34,12.37,12.34,12.37,20200.0
2011-01-07 11:20:00,12.37,12.37,12.34,12.36,24900.0,12.37,12.37,12.34,12.36,24900.0
2011-01-07 11:30:00,12.36,12.37,12.33,12.35,56800.0,12.36,12.37,12.33,12.35,56800.0
2011-01-07 11:40:00,12.36,12.38,12.34,12.37,41000.0,12.36,12.38,12.34,12.37,41000.0
2011-01-07 11:50:00,12.38,12.39,12.36,12.39,21800.0,12.38,12.39,12.36,12.39,21800.0
2011-01-07 12:00:00,12.38,12.41,12.38,12.41,28400.0,12.38,12.41,12.38,12.41,28400.0
2011-01-07 12:10:00,12.4,12.41,12.37,12.4,30900.0,12.4,12.41,12.37,12.4,30900.0
2011-01-07 12:20:00,12.41,12.41,12.35,12.35,41500.0,12.41,12.41,12.35,12.35,41500.0
2011-01-07 12:30:00,12.35,12.35,12.33,12.35,23900.0,12.35,12.35,12.33,12.35,23900.0
2011-01-07 12:40:00,12.35,12.37,12.3,12.31,48900.0,12.35,12.37,12.3,12.31,48900.0
2011-01-07 12:50:00,12.31,12.34,12.25,12.34,35400.0,12.31,12.34,12.25,12.34,35400.0
2011-01-07 13:00:00,12.35,12.35,12.31,12.33,17700.0,12.35,12.35,12.31,12.33,17700.0
2011-01-07 13:10:00,12.32,12.38,12.3,12.36,28600.0,12.32,12.38,12.3,12.36,28600.0
2011-01-07 13:20:00,12.36,12.38,12.31,12.32,17200.0,12.36,12.38,12.31,12.32,17200.0
2011-01-07 13:30:00,12.32,12.4,12.32,12.38,25500.0,12.32,12.4,12.32,12.38,25500.0
2011-01-07 13:40:00,12.39,12.39,12.36,12.38,13300.0,12.39,12.39,12.36,12.38,13300.0
2011-01-07 13:50:00,12.38,12.38,12.34,12.38,20100.0,12.38,12.38,12.34,12.38,20100.0
2011-01-07 14:00:00,12.38,12.4,12.36,12.39,33100.0,12.38,12.4,12.36,12.39,33100.0
2011-01-07 14:10:00,12.4,12.43,12.4,12.42,22900.0,12.4,12.43,12.4,12.42,22900.0
2011-01-07 14:20:00,12.42,12.43,12.4,12.41,12800.0,12.42,12.43,12.4,12.41,12800.0
2011-01-07 14:30:00,12.41,12.44,12.39,12.43,23700.0,12.41,12.44,12.39,12.43,23700.0
2011-01-07 14:40:00,12.42,12.46,12.41,12.45,31100.0,12.42,12.46,12.41,12.45,31100.0
2011-01-07 14:50:00,12.45,12.54,12.45,12.52,106800.0,12.45,12.54,12.45,12.52,106800.0
2011-01-07 15:00:00,12.51,12.54,12.48,12.53,48000.0,12.51,12.54,12.48,12.53,48000.0
2011-01-07 15:10:00,12.53,12.57,12.48,12.56,72300.0,12.53,12.57,12.48,12.56,72300.0
2011-01-07 15:20:00,12.57,12.62,12.54,12.58,113000.0,12.57,12.62,12.54,12.58,113000.0
2011-01-07 15:30:00,12.58,12.66,12.58,12.62,99300.0,12.58,12.66,12.58,12.62,99300.0
2011-01-07 15:40:00,12.61,12.62,12.55,12.55,78900.0,12.61,12.62,12.55,12.55,78900.0
2011-01-07 15:50:00,12.57,12.59,12.55,12.56,103800.0,12.57,12.59,12.55,12.56,103800.0
2011-01-10 09:30:00,12.59,12.75,12.55,12.62,65100.0,12.59,12.75,12.55,12.62,65100.0
2011-01-10 09:40:00,12.61,12.72,12.6,12.63,26600.0,12.61,12.72,12.6,12.63,26600.0
2011-01-10 09:50:00,12.64,12.7,12.55,12.69,116000.0,12.64,12.7,12.55,12.69,116000.0
2011-01-10 10:00:00,12.69,12.72,12.65,12.66,40000.0,12.69,12.72,12.65,12.66,40000.0
2011-01-10 10:10:00,12.67,12.87,12.67,12.81,122400.0,12.67,12.87,12.67,12.81,122400.0
2011-01-10 10:20:00,12.82,12.9,12.79,12.83,53900.0,12.82,12.9,12.79,12.83,53900.0
2011-01-10 10:30:00,12.84,12.9,12.79,12.81,62600.0,12.84,12.9,12.79,12.81,62600.0
2011-01-10 10:40:00,12.81,12.86,12.79,12.79,44400.0,12.81,12.86,12.79,12.79,44400.0
2011-01-10 10:50:00,12.79,12.8,12.66,12.68,27900.0,12.79,12.8,12.66,12.68,27900.0
2011-01-10 11:00:00,12.69,12.73,12.64,12.65,20200.0,12.69,12.73,12.64,12.65,20200.0
2011-01-10 11:10:00,12.65,12.73,12.63,12.64,39900.0,12.65,12.73,12.63,12.64,39900.0
2011-01-10 11:20:00,12.64,12.74,12.64,12.74,42200.0,12.64,12.74,12.64,12.74,42200.0
2011-01-10 11:30:00,12.74,12.77,12.73,12.77,25400.0,12.74,12.77,12.73,12.77,25400.0
2011-01-10 11:40:00,12.77,12.78,12.74,12.77,14200.0,12.77,12.78,12.74,12.77,14200.0
2011-01-10 11:50:00,12.77,12.79,12.76,12.77,25400.0,12.77,12.79,12.76,12.77,25400.0
2011-01-10 12:00:00,12.77,12.78,12.76,12.77,15700.0,12.77,12.78,12.76,12.77,15700.0
2011-01-10 12:10:00,12.78,12.78,12.68,12.71,22300.0,12.78,12.78,12.68,12.71,22300.0
2011-01-10 12:20:00,12.71,12.75,12.68,12.72,20800.0,12.71,12.75,12.68,12.72,20800.0
2011-01-10 12:30:00,12.72,12.75,12.7,12.72,23100.0,12.72,12.75,12.7,12.72,23100.0
2011-01-10 12:40:00,12.73,12.77,12.73,12.77,15200.0,12.73,12.77,12.73,12.77,15200.0
2011-01-10 12:50:00,12.77,12.78,12.76,12.77,11800.0,12.77,12.78,12.76,12.77,11800.0
2011-01-10 13:00:00,12.76,12.8,12.75,12.77,27800.0,12.76,12.8,12.75,12.77,27800.0
2011-01-10 13:10:00,12.78,12.8,12.77,12.8,15600.0,12.78,12.8,12.77,12.8,15600.0
2011-01-10 13:20:00,12.8,12.87,12.78,12.86,47700.0,12.8,12.87,12.78,12.86,47700.0
2011-01-10 13:30:00,12.86,12.9,12.85,12.89,31900.0,12.86,12.9,12.85,12.89,31900.0
2011-01-10 13:40:00,12.89,12.9,12.88,12.9,26300.0,12.89,12.9,12.88,12.9,26300.0
2011-01-10 13:50:00,12.89,12.9,12.87,12.87,19100.0,12.89,12.9,12.87,12.87,19100.0
2011-01-10 14:00:00,12.87,12.87,12.8,12.81,22700.0,12.87,12.87,12.8,12.81,22700.0
2011-01-10 14:10:00,12.81,12.83,12.8,12.8,21500.0,12.81,12.83,12.8,12.8,21500.0
2011-01-10 14:20:00,12.81,12.82,12.8,12.81,24700.0,12.81,12.82,12.8,12.81,24700.0
2011-01-10 14:30:00,12.81,12.82,12.8,12.8,17800.0,12.81,12.82,12.8,12.8,17800.0
2011-01-10 14:40:00,12.8,12.81,12.8,12.81,14400.0,12.8,12.81,12.8,12.81,14400.0
2011-01-10 14:50:00,12.8,12.82,12.8,12.81,18100.0,12.8,12.82,12.8,12.81,18100.0
2011-01-10 15:00:00,12.81,12.86,12.8,12.85,54100.0,12.81,12.86,12.8,12.85,54100.0
2011-01-10 15:10:00,12.85,12.86,12.85,12.85,20900.0,12.85,12.86,12.85,12.85,20900.0
2011-01-10 15:20:00,12.85,12.86,12.8,12.83,58000.0,12.85,12.86,12.8,12.83,58000.0
2011-01-10 15:30:00,12.82,12.85,12.82,12.84,33200.0,12.82,12.85,12.82,12.84,33200.0
2011-01-10 15:40:00,12.84,12.85,12.79,12.79,40800.0,12.84,12.85,12.79,12.79,40800.0
2011-01-10 15:50:00,12.8,12.8,12.77,12.78,96900.0,12.8,12.8,12.77,12.78,96900.0
2011-01-11 09:30:00,12.82,12.97,12.81,12.85,83500.0,12.82,12.97,12.81,12.85,83500.0
2011-01-11 09:40:00,12.85,12.85,12.75,12.78,53600.0,12.85,12.85,12.75,12.78,53600.0
2011-01-11 09:50:00,12.77,12.87,12.74,12.75,31000.0,12.77,12.87,12.74,12.75,31000.0
2011-01-11 10:00:00,12.74,12.78,12.74,12.77,16600.0,12.74,12.78,12.74,12.77,16600.0
2011-01-11 10:10:00,12.76,12.77,12.73,12.74,32600.0,12.76,12.77,12.73,12.74,32600.0
2011-01-11 10:20:00,12.74,12.82,12.74,12.81,41400.0,12.74,12.82,12.74,12.81,41400.0
2011-01-11 10:30:00,12.83,12.87,12.81,12.81,34400.0,12.83,12.87,12.81,12.81,34400.0
2011-01-11 10:40:00,12.81,12.82,12.77,12.77,23500.0,12.81,12.82,12.77,12.77,23500.0
2011-01-11 10:50:00,12.77,12.78,12.74,12.75,46400.0,12.77,12.78,12.74,12.75,46400.0
2011-01-11 11:00:00,12.76,12.81,12.76,12.81,18300.0,12.76,12.81,12.76,12.81,18300.0
2011-01-11 11:10:00,12.8,12.8,12.76,12.77,10700.0,12.8,12.8,12.76,12.77,10700.0
2011-01-11 11:20:00,12.76,12.76,12.75,12.75,7200.0,12.76,12.76,12.75,12.75,7200.0
2011-01-11 11:30:00,12.76,12.79,12.76,12.77,11100.0,12.76,12.79,12.76,12.77,11100.0
2011-01-11 11:40:00,12.76,12.78,12.75,12.77,30000.0,12.76,12.78,12.75,12.77,30000.0
2011-01-11 11:50:00,12.78,12.78,12.74,12.75,15600.0,12.78,12.78,12.74,12.75,15600.0
2011-01-11 12:00:00,12.75,12.75,12.7,12.71,18300.0,12.75,12.75,12.7,12.71,18300.0
2011-01-11 12:10:00,12.71,12.71,12.7,12.71,4300.0,12.71,12.71,12.7,12.71,4300.0
2011-01-11 12:20:00,12.7,12.71,12.7,12.7,6100.0,12.7,12.71,12.7,12.7,6100.0
2011-01-11 12:30:00,12.71,12.77,12.71,12.77,20700.0,12.71,12.77,12.71,12.77,20700.0
2011-01-11 12:40:00,12.76,12.77,12.76,12.77,7300.0,12.76,12.77,12.76,12.77,7300.0
2011-01-11 12:50:00,12.76,12.82,12.76,12.82,21700.0,12.76,12.82,12.76,12.82,21700.0
2011-01-11 13:00:00,12.82,12.86,12.82,12.86,41200.0,12.82,12.86,12.82,12.86,41200.0
2011-01-11 13:10:00,12.85,12.87,12.82,12.85,54900.0,12.85,12.87,12.82,12.85,54900.0
2011-01-11 13:20:00,12.85,12.91,12.84,12.9,34300.0,12.85,12.91,12.84,12.9,34300.0
2011-01-11 13:30:00,12.9,12.92,12.89,12.92,19300.0,12.9,12.92,12.89,12.92,19300.0
2011-01-11 13:40:00,12.92,12.93,12.91,12.92,24000.0,12.92,12.93,12.91,12.92,24000.0
2011-01-11 13:50:00,12.92,12.94,12.89,12.9,77800.0,12.92,12.94,12.89,12.9,77800.0
2011-01-11 14:00:00,12.89,12.89,12.78,12.79,24600.0,12.89,12.89,12.78,12.79,24600.0
2011-01-11 14:10:00,12.78,12.86,12.78,12.86,27200.0,12.78,12.86,12.78,12.86,27200.0
2011-01-11 14:20:00,12.86,12.91,12.85,12.9,29700.0,12.86,12.91,12.85,12.9,29700.0
2011-01-11 14:30:00,12.9,12.9,12.85,12.85,18700.0,12.9,12.9,12.85,12.85,18700.0
2011-01-11 14:40:00,12.85,12.85,12.84,12.84,12400.0,12.85,12.85,12.84,12.84,12400.0
2011-01-11 14:50:00,12.84,12.85,12.8,12.82,23800.0,12.84,12.85,12.8,12.82,23800.0
2011-01-11 15:00:00,12.82,12.83,12.79,12.81,26500.0,12.82,12.83,12.79,12.81,26500.0
2011-01-11 15:10:00,12.82,12.85,12.81,12.81,37700.0,12.82,12.85,12.81,12.81,37700.0
2011-01-11 15:20:00,12.81,12.81,12.78,12.78,26400.0,12.81,12.81,12.78,12.78,26400.0
2011-01-11 15:30:00,12.78,12.79,12.78,12.78,15600.0,12.78,12.79,12.78,12.78,15600.0
2011-01-11 15:40:00,12.78,12.9,12.76,12.86,136300.0,12.78,12.9,12.76,12.86,136300.0
2011-01-11 15:50:00,12.86,12.87,12.81,12.81,66600.0,12.86,12.87,12.81,12.81,66600.0
2011-01-12 09:30:00,12.88,12.92,12.82,12.85,17400.0,12.88,12.92,12.82,12.85,17400.0
2011-01-12 09:40:00,12.84,12.84,12.72,12.79,34000.0,12.84,12.84,12.72,12.79,34000.0
2011-01-12 09:50:00,12.77,12.78,12.73,12.74,15800.0,12.77,12.78,12.73,12.74,15800.0
2011-01-12 10:00:00,12.74,12.76,12.69,12.69,28700.0,12.74,12.76,12.69,12.69,28700.0
2011-01-12 10:10:00,12.69,12.73,12.68,12.7,16100.0,12.69,12.73,12.68,12.7,16100.0
2011-01-12 10:20:00,12.7,12.72,12.66,12.68,18800.0,12.7,12.72,12.66,12.68,18800.0
2011-01-12 10:30:00,12.68,12.69,12.68,12.69,10200.0,12.68,12.69,12.68,12.69,10200.0
2011-01-12 10:40:00,12.69,12.69,12.66,12.67,15700.0,12.69,12.69,12.66,12.67,15700.0
2011-01-12 10:50:00,12.67,12.68,12.67,12.67,9400.0,12.67,12.68,12.67,12.67,9400.0
2011-01-12 11:00:00,12.67,12.69,12.67,12.68,12700.0,12.67,12.69,12.67,12.68,12700.0
2011-01-12 11:10:00,12.67,12.69,12.67,12.68,13000.0,12.67,12.69,12.67,12.68,13000.0
2011-01-12 11:20:00,12.67,12.68,12.67,12.68,7200.0,12.67,12.68,12.67,12.68,7200.0
2011-01-12 11:30:00,12.67,12.73,12.67,12.72,31400.0,12.67,12.73,12.67,12.72,31400.0
2011-01-12 11:40:00,12.73,12.73,12.72,12.73,4400.0,12.73,12.73,12.72,12.73,4400.0
2011-01-12 11:50:00,12.72,12.73,12.68,12.69,18300.0,12.72,12.73,12.68,12.69,18300.0
2011-01-12 12:00:00,12.68,12.73,12.68,12.72,11200.0,12.68,12.73,12.68,12.72,11200.0
2011-01-12 12:10:00,12.73,12.73,12.68,12.68,12400.0,12.73,12.73,12.68,12.68,12400.0
2011-01-12 12:20:00,12.68,12.71,12.68,12.7,12000.0,12.68,12.71,12.68,12.7,12000.0
2011-01-12 12:30:00,12.7,12.71,12.7,12.7,5300.0,12.7,12.71,12.7,12.7,5300.0
2011-01-12 12:40:00,12.7,12.72,12.7,12.72,18500.0,12.7,12.72,12.7,12.72,18500.0
2011-01-12 12:50:00,12.72,12.72,12.71,12.71,16000.0,12.72,12.72,12.71,12.71,16000.0
2011-01-12 13:00:00,12.71,12.76,12.71,12.75,15700.0,12.71,12.76,12.71,12.75,15700.0
2011-01-12 13:10:00,12.76,12.76,12.74,12.75,8700.0,12.76,12.76,12.74,12.75,8700.0
2011-01-12 13:20:00,12.75,12.75,12.74,12.75,4300.0,12.75,12.75,12.74,12.75,4300.0
2011-01-12 13:30:00,12.74,12.75,12.74,12.74,8600.0,12.74,12.75,12.74,12.74,8600.0
2011-01-12 13:40:00,12.74,12.75,12.73,12.73,14300.0,12.74,12.75,12.73,12.73,14300.0
2011-01-12 13:50:00,12.73,12.74,12.71,12.71,22600.0,12.73,12.74,12.71,12.71,22600.0
2011-01-12 14:00:00,12.72,12.72,12.71,12.71,21700.0,12.72,12.72,12.71,12.71,21700.0
2011-01-12 14:10:00,12.72,12.72,12.71,12.71,6700.0,12.72,12.72,12.71,12.71,6700.0
2011-01-12 14:20:00,12.71,12.72,12.71,12.71,8700.0,12.71,12.72,12.71,12.71,8700.0
2011-01-12 14:30:00,12.71,12.72,12.71,12.71,4900.0,12.71,12.72,12.71,12.71,4900.0
2011-01-12 14:40:00,12.71,12.72,12.7,12.7,13000.0,12.71,12.72,12.7,12.7,13000.0
2011-01-12 14:50:00,12.7,12.7,12.69,12.69,12900.0,12.7,12.7,12.69,12.69,12900.0
2011-01-12 15:00:00,12.7,12.7,12.69,12.7,8000.0,12.7,12.7,12.69,12.7,8000.0
2011-01-12 15:10:00,12.7,12.7,12.67,12.67,24800.0,12.7,12.7,12.67,12.67,24800.0
2011-01-12 15:20:00,12.67,12.68,12.67,12.68,11900.0,12.67,12.68,12.67,12.68,11900.0
2011-01-12 15:30:00,12.67,12.68,12.67,12.68,20000.0,12.67,12.68,12.67,12.68,20000.0
2011-01-12 15:40:00,12.68,12.71,12.67,12.71,51000.0,12.68,12.71,12.67,12.71,51000.0
2011-01-12 15:50:00,12.7,12.75,12.7,12.74,60000.0,12.7,12.75,12.7,12.74,60000.0
2011-01-13 09:30:00,12.7,12.81,12.68,12.75,43500.0,12.7,12.81,12.68,12.75,43500.0
2011-01-13 09:40:00,12.76,12.83,12.75,12.82,21100.0,12.76,12.83,12.75,12.82,21100.0
2011-01-13 09:50:00,12.83,12.85,12.8,12.82,10900.0,12.83,12.85,12.8,12.82,10900.0
2011-01-13 10:00:00,12.83,12.86,12.82,12.85,23200.0,12.83,12.86,12.82,12.85,23200.0
2011-01-13 10:10:00,12.86,12.87,12.82,12.83,13700.0,12.86,12.87,12.82,12.83,13700.0
2011-01-13 10:20:00,12.85,12.89,12.85,12.89,18900.0,12.85,12.89,12.85,12.89,18900.0
2011-01-13 10:30:00,12.89,12.94,12.89,12.93,45100.0,12.89,12.94,12.89,12.93,45100.0
2011-01-13 10:40:00,12.93,12.98,12.92,12.97,48400.0,12.93,12.98,12.92,12.97,48400.0
2011-01-13 10:50:00,12.96,13.02,12.96,13.01,59300.0,12.96,13.02,12.96,13.01,59300.0
2011-01-13 11:00:00,13.01,13.06,13.01,13.06,48400.0,13.01,13.06,13.01,13.06,48400.0
2011-01-13 11:10:00,13.06,13.17,13.03,13.16,133900.0,13.06,13.17,13.03,13.16,133900.0
2011-01-13 11:20:00,13.16,13.19,13.13,13.18,61600.0,13.16,13.19,13.13,13.18,61600.0
2011-01-13 11:30:00,13.18,13.21,13.14,13.15,49300.0,13.18,13.21,13.14,13.15,49300.0
2011-01-13 11:40:00,13.16,13.17,13.12,13.12,22800.0,13.16,13.17,13.12,13.12,22800.0
2011-01-13 11:50:00,13.13,13.13,13.09,13.09,34600.0,13.13,13.13,13.09,13.09,34600.0
2011-01-13 12:00:00,13.1,13.17,13.1,13.17,14700.0,13.1,13.17,13.1,13.17,14700.0
2011-01-13 12:10:00,13.16,13.17,13.14,13.15,15100.0,13.16,13.17,13.14,13.15,15100.0
2011-01-13 12:20:00,13.15,13.15,13.12,13.12,11400.0,13.15,13.15,13.12,13.12,11400.0
2011-01-13 12:30:00,13.13,13.13,13.07,13.11,25500.0,13.13,13.13,13.07,13.11,25500.0
2011-01-13 12:40:00,13.12,13.12,13.09,13.09,15900.0,13.12,13.12,13.09,13.09,15900.0
2011-01-13 12:50:00,13.1,13.12,13.09,13.11,8400.0,13.1,13.12,13.09,13.11,8400.0
2011-01-13 13:00:00,13.11,13.11,13.05,13.06,24900.0,13.11,13.11,13.05,13.06,24900.0
2011-01-13 13:10:00,13.07,13.12,13.06,13.1,21600.0,13.07,13.12,13.06,13.1,21600.0
2011-01-13 13:20:00,13.11,13.11,13.04,13.04,18900.0,13.11,13.11,13.04,13.04,18900.0
2011-01-13 13:30:00,13.05,13.05,13.0,13.03,29800.0,13.05,13.05,13.0,13.03,29800.0
2011-01-13 13:40:00,13.02,13.03,13.02,13.02,7400.0,13.02,13.03,13.02,13.02,7400.0
2011-01-13 13:50:00,13.03,13.03,13.02,13.02,11500.0,13.03,13.03,13.02,13.02,11500.0
2011-01-13 14:00:00,13.03,13.05,13.0,13.03,53700.0,13.03,13.05,13.0,13.03,53700.0
2011-01-13 14:10:00,13.03,13.04,13.0,13.03,62000.0,13.03,13.04,13.0,13.03,62000.0
2011-01-13 14:20:00,13.04,13.04,13.03,13.04,7300.0,13.04,13.04,13.03,13.04,7300.0
2011-01-13 14:30:00,13.04,13.04,13.03,13.03,9600.0,13.04,13.04,13.03,13.03,9600.0
2011-01-13 14:40:00,13.04,13.09,13.03,13.09,141200.0,13.04,13.09,13.03,13.09,141200.0
2011-01-13 14:50:00,13.09,13.12,13.08,13.1,88400.0,13.09,13.12,13.08,13.1,88400.0
2011-01-13 15:00:00,13.1,13.14,13.1,13.14,28000.0,13.1,13.14,13.1,13.14,28000.0
2011-01-13 15:10:00,13.13,13.14,13.13,13.14,30300.0,13.13,13.14,13.13,13.14,30300.0
2011-01-13 15:20:00,13.14,13.14,13.1,13.12,81300.0,13.14,13.14,13.1,13.12,81300.0
2011-01-13 15:30:00,13.13,13.15,13.05,13.05,105300.0,13.13,13.15,13.05,13.05,105300.0
2011-01-13 15:40:00,13.05,13.11,13.03,13.08,86200.0,13.05,13.11,13.03,13.08,86200.0
2011-01-13 15:50:00,13.09,13.15,13.08,13.15,142600.0,13.09,13.15,13.08,13.15,142600.0
2011-01-14 09:30:00,13.02,13.12,13.0,13.07,57400.0,13.02,13.12,13.0,13.07,57400.0
2011-01-14 09:40:00,13.06,13.06,12.88,12.92,32000.0,13.06,13.06,12.88,12.92,32000.0
2011-01-14 09:50:00,12.92,12.96,12.92,12.92,30900.0,12.92,12.96,12.92,12.92,30900.0
2011-01-14 10:00:00,12.92,12.97,12.92,12.92,46500.0,12.92,12.97,12.92,12.92,46500.0
2011-01-14 10:10:00,12.92,12.97,12.92,12.92,36800.0,12.92,12.97,12.92,12.92,36800.0
2011-01-14 10:20:00,12.92,12.93,12.92,12.92,16200.0,12.92,12.93,12.92,12.92,16200.0
2011-01-14 10:30:00,12.92,12.92,12.86,12.88,44700.0,12.92,12.92,12.86,12.88,44700.0
2011-01-14 10:40:00,12.89,12.97,12.89,12.97,40200.0,12.89,12.97,12.89,12.97,40200.0
2011-01-14 10:50:00,12.97,13.04,12.96,13.04,49400.0,12.97,13.04,12.96,13.04,49400.0
2011-01-14 11:00:00,13.04,13.08,13.02,13.08,40400.0,13.04,13.08,13.02,13.08,40400.0
2011-01-14 11:10:00,13.08,13.08,12.99,12.99,44600.0,13.08,13.08,12.99,12.99,44600.0
2011-01-14 11:20:00,12.99,12.99,12.96,12.98,10000.0,12.99,12.99,12.96,12.98,10000.0
2011-01-14 11:30:00,12.98,12.99,12.97,12.98,11400.0,12.98,12.99,12.97,12.98,11400.0
2011-01-14 11:40:00,12.98,13.01,12.97,13.0,8000.0,12.98,13.01,12.97,13.0,8000.0
2011-01-14 11:50:00,13.01,13.01,12.94,12.97,78800.0,13.01,13.01,12.94,12.97,78800.0
2011-01-14 12:00:00,12.97,12.98,12.97,12.97,3900.0,12.97,12.98,12.97,12.97,3900.0
2011-01-14 12:10:00,12.97,12.98,12.95,12.95,15300.0,12.97,12.98,12.95,12.95,15300.0
2011-01-14 12:20:00,12.96,12.98,12.95,12.97,14000.0,12.96,12.98,12.95,12.97,14000.0
2011-01-14 12:30:00,12.98,12.99,12.97,12.98,21600.0,12.98,12.99,12.97,12.98,21600.0
2011-01-14 12:40:00,12.98,12.99,12.98,12.98,15800.0,12.98,12.99,12.98,12.98,15800.0
2011-01-14 12:50:00,12.99,12.99,12.98,12.98,9500.0,12.99,12.99,12.98,12.98,9500.0
2011-01-14 13:00:00,12.98,13.0,12.98,12.99,18400.0,12.98,13.0,12.98,12.99,18400.0
2011-01-14 13:10:00,12.99,13.0,12.99,13.0,10500.0,12.99,13.0,12.99,13.0,10500.0
2011-01-14 13:20:00,12.99,13.0,12.99,12.99,10300.0,12.99,13.0,12.99,12.99,10300.0
2011-01-14 13:30:00,12.99,13.0,12.99,12.99,9100.0,12.99,13.0,12.99,12.99,9100.0
2011-01-14 13:40:00,12.99,13.0,12.97,12.97,14300.0,12.99,13.0,12.97,12.97,14300.0
2011-01-14 13:50:00,12.97,12.98,12.97,12.97,40300.0,12.97,12.98,12.97,12.97,40300.0
2011-01-14 14:00:00,12.97,12.99,12.97,12.98,42200.0,12.97,12.99,12.97,12.98,42200.0
2011-01-14 14:10:00,12.99,12.99,12.92,12.92,37000.0,12.99,12.99,12.92,12.92,37000.0
2011-01-14 14:20:00,12.92,12.93,12.9,12.9,28200.0,12.92,12.93,12.9,12.9,28200.0
2011-01-14 14:30:00,12.9,12.91,12.9,12.9,11000.0,12.9,12.91,12.9,12.9,11000.0
2011-01-14 14:40:00,12.9,12.94,12.9,12.92,50800.0,12.9,12.94,12.9,12.92,50800.0
2011-01-14 14:50:00,12.92,12.94,12.92,12.93,11300.0,12.92,12.94,12.92,12.93,11300.0
2011-01-14 15:00:00,12.94,12.94,12.92,12.92,39800.0,12.94,12.94,12.92,12.92,39800.0
2011-01-14 15:10:00,12.93,12.93,12.92,12.92,40600.0,12.93,12.93,12.92,12.92,40600.0
2011-01-14 15:20:00,12.92,12.93,12.91,12.93,45700.0,12.92,12.93,12.91,12.93,45700.0
2011-01-14 15:30:00,12.92,12.96,12.92,12.94,120400.0,12.92,12.96,12.92,12.94,120400.0
2011-01-14 15:40:00,12.94,13.0,12.94,13.0,74900.0,12.94,13.0,12.94,13.0,74900.0
2011-01-14 15:50:00,13.0,13.03,12.99,13.03,130200.0,13.0,13.03,12.99,13.03,130200.0
2011-01-18 09:30:00,12.92,13.0,12.92,12.94,44200.0,12.92,13.0,12.92,12.94,44200.0
2011-01-18 09:40:00,12.94,12.99,12.86,12.88,54300.0,12.94,12.99,12.86,12.88,54300.0
2011-01-18 09:50:00,12.89,12.89,12.83,12.84,24200.0,12.89,12.89,12.83,12.84,24200.0
2011-01-18 10:00:00,12.84,12.87,12.83,12.84,52500.0,12.84,12.87,12.83,12.84,52500.0
2011-01-18 10:10:00,12.84,12.88,12.82,12.88,24400.0,12.84,12.88,12.82,12.88,24400.0
2011-01-18 10:20:00,12.88,12.88,12.85,12.85,23600.0,12.88,12.88,12.85,12.85,23600.0
2011-01-18 10:30:00,12.85,12.88,12.83,12.88,23300.0,12.85,12.88,12.83,12.88,23300.0
2011-01-18 10:40:00,12.88,12.88,12.8,12.81,30700.0,12.88,12.88,12.8,12.81,30700.0
2011-01-18 10:50:00,12.8,12.83,12.77,12.8,30400.0,12.8,12.83,12.77,12.8,30400.0
2011-01-18 11:00:00,12.8,12.83,12.78,12.8,50300.0,12.8,12.83,12.78,12.8,50300.0
2011-01-18 11:10:00,12.79,12.8,12.79,12.8,13000.0,12.79,12.8,12.79,12.8,13000.0
2011-01-18 11:20:00,12.79,12.8,12.79,12.79,17300.0,12.79,12.8,12.79,12.79,17300.0
2011-01-18 11:30:00,12.79,12.83,12.79,12.82,310900.0,12.79,12.83,12.79,12.82,310900.0
2011-01-18 11:40:00,12.82,12.9,12.82,12.89,19200.0,12.82,12.9,12.82,12.89,19200.0
2011-01-18 11:50:00,12.89,12.93,12.89,12.93,15000.0,12.89,12.93,12.89,12.93,15000.0
2011-01-18 12:00:00,12.93,13.0,12.92,13.0,99200.0,12.93,13.0,12.92,13.0,99200.0
2011-01-18 12:10:00,12.99,13.03,12.98,13.01,81900.0,12.99,13.03,12.98,13.01,81900.0
2011-01-18 12:20:00,13.01,13.08,12.99,12.99,70600.0,13.01,13.08,12.99,12.99,70600.0
2011-01-18 12:30:00,12.99,13.01,12.98,12.98,6100.0,12.99,13.01,12.98,12.98,6100.0
2011-01-18 12:40:00,12.98,13.0,12.96,13.0,20000.0,12.98,13.0,12.96,13.0,20000.0
2011-01-18 12:50:00,13.0,13.0,12.99,12.99,2300.0,13.0,13.0,12.99,12.99,2300.0
2011-01-18 13:00:00,13.0,13.03,12.99,13.03,8500.0,13.0,13.03,12.99,13.03,8500.0
2011-01-18 13:10:00,13.02,13.03,13.02,13.03,3000.0,13.02,13.03,13.02,13.03,3000.0
2011-01-18 13:20:00,13.03,13.04,13.01,13.02,34800.0,13.03,13.04,13.01,13.02,34800.0
2011-01-18 13:30:00,13.02,13.04,13.02,13.02,12400.0,13.02,13.04,13.02,13.02,12400.0
2011-01-18 13:40:00,13.03,13.04,13.01,13.01,11200.0,13.03,13.04,13.01,13.01,11200.0
2011-01-18 13:50:00,13.02,13.03,13.0,13.01,39100.0,13.02,13.03,13.0,13.01,39100.0
2011-01-18 14:00:00,13.01,13.01,12.99,13.0,25800.0,13.01,13.01,12.99,13.0,25800.0
2011-01-18 14:10:00,13.0,13.02,12.99,13.0,24000.0,13.0,13.02,12.99,13.0,24000.0
2011-01-18 14:20:00,13.0,13.0,12.97,12.98,8900.0,13.0,13.0,12.97,12.98,8900.0
2011-01-18 14:30:00,12.99,13.0,12.98,12.98,11800.0,12.99,13.0,12.98,12.98,11800.0
2011-01-18 14:40:00,12.99,12.99,12.97,12.97,10300.0,12.99,12.99,12.97,12.97,10300.0
2011-01-18 14:50:00,12.97,12.99,12.96,12.98,29800.0,12.97,12.99,12.96,12.98,29800.0
2011-01-18 15:00:00,12.98,12.99,12.95,12.95,31500.0,12.98,12.99,12.95,12.95,31500.0
2011-01-18 15:10:00,12.95,12.96,12.93,12.94,19700.0,12.95,12.96,12.93,12.94,19700.0
2011-01-18 15:20:00,12.94,12.95,12.93,12.94,17300.0,12.94,12.95,12.93,12.94,17300.0
2011-01-18 15:30:00,12.94,12.98,12.93,12.98,27000.0,12.94,12.98,12.93,12.98,27000.0
2011-01-18 15:40:00,12.98,12.98,12.95,12.96,28000.0,12.98,12.98,12.95,12.96,28000.0
2011-01-18 15:50:00,12.95,12.96,12.94,12.96,84300.0,12.95,12.96,12.94,12.96,84300.0
2011-01-19 09:30:00,12.97,12.98,12.92,12.95,28900.0,12.97,12.98,12.92,12.95,28900.0
2011-01-19 09:40:00,12.94,12.95,12.9,12.91,13500.0,12.94,12.95,12.9,12.91,13500.0
2011-01-19 09:50:00,12.91,12.92,12.8,12.83,22100.0,12.91,12.92,12.8,12.83,22100.0
2011-01-19 10:00:00,12.82,12.99,12.81,12.98,33700.0,12.82,12.99,12.81,12.98,33700.0
2011-01-19 10:10:00,12.97,12.97,12.86,12.86,7900.0,12.97,12.97,12.86,12.86,7900.0
2011-01-19 10:20:00,12.86,12.87,12.79,12.83,35200.0,12.86,12.87,12.79,12.83,35200.0
2011-01-19 10:30:00,12.83,12.85,12.79,12.84,34500.0,12.83,12.85,12.79,12.84,34500.0
2011-01-19 10:40:00,12.85,12.85,12.79,12.79,30300.0,12.85,12.85,12.79,12.79,30300.0
2011-01-19 10:50:00,12.8,12.8,12.74,12.78,25100.0,12.8,12.8,12.74,12.78,25100.0
2011-01-19 11:00:00,12.78,12.79,12.74,12.77,24000.0,12.78,12.79,12.74,12.77,24000.0
2011-01-19 11:10:00,12.77,12.77,12.72,12.73,24300.0,12.77,12.77,12.72,12.73,24300.0
2011-01-19 11:20:00,12.72,12.76,12.72,12.74,25100.0,12.72,12.76,12.72,12.74,25100.0
2011-01-19 11:30:00,12.74,12.78,12.74,12.76,17600.0,12.74,12.78,12.74,12.76,17600.0
2011-01-19 11:40:00,12.76,12.79,12.74,12.78,20500.0,12.76,12.79,12.74,12.78,20500.0
2011-01-19 11:50:00,12.78,12.8,12.76,12.77,37500.0,12.78,12.8,12.76,12.77,37500.0
2011-01-19 12:00:00,12.78,12.8,12.77,12.78,23400.0,12.78,12.8,12.77,12.78,23400.0
2011-01-19 12:10:00,12.78,12.79,12.77,12.78,28300.0,12.78,12.79,12.77,12.78,28300.0
2011-01-19 12:20:00,12.79,12.79,12.78,12.78,8000.0,12.79,12.79,12.78,12.78,8000.0
2011-01-19 12:30:00,12.78,12.79,12.73,12.76,46800.0,12.78,12.79,12.73,12.76,46800.0
2011-01-19 12:40:00,12.76,12.78,12.71,12.73,31000.0,12.76,12.78,12.71,12.73,31000.0
2011-01-19 12:50:00,12.74,12.77,12.73,12.75,13900.0,12.74,12.77,12.73,12.75,13900.0
2011-01-19 13:00:00,12.75,12.76,12.75,12.75,9600.0,12.75,12.76,12.75,12.75,9600.0
2011-01-19 13:10:00,12.75,12.78,12.73,12.77,57000.0,12.75,12.78,12.73,12.77,57000.0
2011-01-19 13:20:00,12.77,12.81,12.76,12.79,23800.0,12.77,12.81,12.76,12.79,23800.0
2011-01-19 13:30:00,12.8,12.8,12.79,12.8,13000.0,12.8,12.8,12.79,12.8,13000.0
2011-01-19 13:40:00,12.79,12.8,12.75,12.76,14000.0,12.79,12.8,12.75,12.76,14000.0
2011-01-19 13:50:00,12.76,12.76,12.75,12.75,16700.0,12.76,12.76,12.75,12.75,16700.0
2011-01-19 14:00:00,12.75,12.76,12.71,12.75,39300.0,12.75,12.76,12.71,12.75,39300.0
2011-01-19 14:10:00,12.75,12.76,12.73,12.73,26000.0,12.75,12.76,12.73,12.73,26000.0
2011-01-19 14:20:00,12.74,12.76,12.73,12.76,49500.0,12.74,12.76,12.73,12.76,49500.0
2011-01-19 14:30:00,12.76,12.76,12.73,12.76,19100.0,12.76,12.76,12.73,12.76,19100.0
2011-01-19 14:40:00,12.75,12.76,12.73,12.75,35000.0,12.75,12.76,12.73,12.75,35000.0
2011-01-19 14:50:00,12.75,12.76,12.71,12.74,48400.0,12.75,12.76,12.71,12.74,48400.0
2011-01-19 15:00:00,12.75,12.76,12.71,12.71,38600.0,12.75,12.76,12.71,12.71,38600.0
2011-01-19 15:10:00,12.72,12.76,12.72,12.73,68000.0,12.72,12.76,12.72,12.73,68000.0
2011-01-19 15:20:00,12.73,12.76,12.72,12.76,47200.0,12.73,12.76,12.72,12.76,47200.0
2011-01-19 15:30:00,12.76,12.77,12.67,12.77,227700.0,12.76,12.77,12.67,12.77,227700.0
2011-01-19 15:40:00,12.76,12.77,12.74,12.77,72100.0,12.76,12.77,12.74,12.77,72100.0
2011-01-19 15:50:00,12.76,12.81,12.75,12.76,144800.0,12.76,12.81,12.75,12.76,144800.0
2011-01-20 09:30:00,12.72,12.74,12.51,12.59,57000.0,12.72,12.74,12.51,12.59,57000.0
2011-01-20 09:40:00,12.59,12.63,12.59,12.61,24400.0,12.59,12.63,12.59,12.61,24400.0
2011-01-20 09:50:00,12.63,12.63,12.56,12.56,25000.0,12.63,12.63,12.56,12.56,25000.0
2011-01-20 10:00:00,12.56,12.6,12.54,12.56,60400.0,12.56,12.6,12.54,12.56,60400.0
2011-01-20 10:10:00,12.56,12.59,12.56,12.56,42600.0,12.56,12.59,12.56,12.56,42600.0
2011-01-20 10:20:00,12.57,12.6,12.57,12.58,48600.0,12.57,12.6,12.57,12.58,48600.0
2011-01-20 10:30:00,12.57,12.6,12.53,12.54,42200.0,12.57,12.6,12.53,12.54,42200.0
2011-01-20 10:40:00,12.53,12.54,12.51,12.52,32100.0,12.53,12.54,12.51,12.52,32100.0
2011-01-20 10:50:00,12.52,12.52,12.47,12.47,47300.0,12.52,12.52,12.47,12.47,47300.0
2011-01-20 11:00:00,12.47,12.48,12.43,12.43,53300.0,12.47,12.48,12.43,12.43,53300.0
2011-01-20 11:10:00,12.43,12.44,12.37,12.4,88100.0,12.43,12.44,12.37,12.4,88100.0
2011-01-20 11:20:00,12.39,12.4,12.35,12.36,37800.0,12.39,12.4,12.35,12.36,37800.0
2011-01-20 11:30:00,12.36,12.36,12.3,12.3,30500.0,12.36,12.36,12.3,12.3,30500.0
2011-01-20 11:40:00,12.3,12.38,12.3,12.38,41000.0,12.3,12.38,12.3,12.38,41000.0
2011-01-20 11:50:00,12.38,12.5,12.38,12.49,61200.0,12.38,12.5,12.38,12.49,61200.0
2011-01-20 12:00:00,12.49,12.49,12.45,12.46,32000.0,12.49,12.49,12.45,12.46,32000.0
2011-01-20 12:10:00,12.45,12.45,12.34,12.39,39100.0,12.45,12.45,12.34,12.39,39100.0
2011-01-20 12:20:00,12.38,12.44,12.38,12.42,21500.0,12.38,12.44,12.38,12.42,21500.0
2011-01-20 12:30:00,12.42,12.42,12.39,12.42,23000.0,12.42,12.42,12.39,12.42,23000.0
2011-01-20 12:40:00,12.42,12.42,12.4,12.4,19000.0,12.42,12.42,12.4,12.4,19000.0
2011-01-20 12:50:00,12.4,12.42,12.39,12.4,6200.0,12.4,12.42,12.39,12.4,6200.0
2011-01-20 13:00:00,12.4,12.4,12.38,12.39,17800.0,12.4,12.4,12.38,12.39,17800.0
2011-01-20 13:10:00,12.4,12.4,12.38,12.4,7100.0,12.4,12.4,12.38,12.4,7100.0
2011-01-20 13:20:00,12.39,12.4,12.35,12.37,18900.0,12.39,12.4,12.35,12.37,18900.0
2011-01-20 13:30:00,12.37,12.39,12.37,12.39,2900.0,12.37,12.39,12.37,12.39,2900.0
2011-01-20 13:40:00,12.39,12.39,12.35,12.36,13400.0,12.39,12.39,12.35,12.36,13400.0
2011-01-20 13:50:00,12.35,12.4,12.35,12.4,9200.0,12.35,12.4,12.35,12.4,9200.0
2011-01-20 14:00:00,12.4,12.41,12.39,12.4,32200.0,12.4,12.41,12.39,12.4,32200.0
2011-01-20 14:10:00,12.4,12.44,12.4,12.43,28500.0,12.4,12.44,12.4,12.43,28500.0
2011-01-20 14:20:00,12.43,12.44,12.4,12.44,21000.0,12.43,12.44,12.4,12.44,21000.0
2011-01-20 14:30:00,12.43,12.45,12.39,12.39,43700.0,12.43,12.45,12.39,12.39,43700.0
2011-01-20 14:40:00,12.39,12.44,12.38,12.43,15700.0,12.39,12.44,12.38,12.43,15700.0
2011-01-20 14:50:00,12.43,12.44,12.4,12.41,41900.0,12.43,12.44,12.4,12.41,41900.0
2011-01-20 15:00:00,12.42,12.43,12.39,12.39,45400.0,12.42,12.43,12.39,12.39,45400.0
2011-01-20 15:10:00,12.39,12.47,12.39,12.45,60000.0,12.39,12.47,12.39,12.45,60000.0
2011-01-20 15:20:00,12.44,12.44,12.38,12.4,32600.0,12.44,12.44,12.38,12.4,32600.0
2011-01-20 15:30:00,12.4,12.45,12.38,12.44,55700.0,12.4,12.45,12.38,12.44,55700.0
2011-01-20 15:40:00,12.44,12.46,12.41,12.45,64400.0,12.44,12.46,12.41,12.45,64400.0
2011-01-20 15:50:00,12.44,12.47,12.42,12.45,70200.0,12.44,12.47,12.42,12.45,70200.0
2011-01-21 09:30:00,12.5,12.54,12.25,12.27,161600.0,12.5,12.54,12.25,12.27,161600.0
2011-01-21 09:40:00,12.28,12.29,12.25,12.27,33200.0,12.28,12.29,12.25,12.27,33200.0
2011-01-21 09:50:00,12.28,12.31,12.27,12.3,33200.0,12.28,12.31,12.27,12.3,33200.0
2011-01-21 10:00:00,12.31,12.31,12.25,12.3,39700.0,12.31,12.31,12.25,12.3,39700.0
2011-01-21 10:10:00,12.29,12.3,12.24,12.27,32400.0,12.29,12.3,12.24,12.27,32400.0
2011-01-21 10:20:00,12.28,12.29,12.24,12.28,32900.0,12.28,12.29,12.24,12.28,32900.0
2011-01-21 10:30:00,12.29,12.3,12.27,12.28,28000.0,12.29,12.3,12.27,12.28,28000.0
2011-01-21 10:40:00,12.28,12.3,12.27,12.27,29000.0,12.28,12.3,12.27,12.27,29000.0
2011-01-21 10:50:00,12.27,12.3,12.27,12.28,24700.0,12.27,12.3,12.27,12.28,24700.0
2011-01-21 11:00:00,12.27,12.29,12.24,12.25,27800.0,12.27,12.29,12.24,12.25,27800.0
2011-01-21 11:10:00,12.25,12.26,12.23,12.25,41900.0,12.25,12.26,12.23,12.25,41900.0
2011-01-21 11:20:00,12.25,12.25,12.2,12.2,27500.0,12.25,12.25,12.2,12.2,27500.0
2011-01-21 11:30:00,12.2,12.22,12.19,12.21,33700.0,12.2,12.22,12.19,12.21,33700.0
2011-01-21 11:40:00,12.2,12.2,12.15,12.15,17600.0,12.2,12.2,12.15,12.15,17600.0
2011-01-21 11:50:00,12.16,12.16,12.11,12.12,30500.0,12.16,12.16,12.11,12.12,30500.0
2011-01-21 12:00:00,12.13,12.13,12.11,12.12,15400.0,12.13,12.13,12.11,12.12,15400.0
2011-01-21 12:10:00,12.11,12.13,12.11,12.13,19000.0,12.11,12.13,12.11,12.13,19000.0
2011-01-21 12:20:00,12.12,12.16,12.12,12.14,29100.0,12.12,12.16,12.12,12.14,29100.0
2011-01-21 12:30:00,12.14,12.15,12.11,12.12,19800.0,12.14,12.15,12.11,12.12,19800.0
2011-01-21 12:40:00,12.12,12.13,12.11,12.12,23800.0,12.12,12.13,12.11,12.12,23800.0
2011-01-21 12:50:00,12.12,12.14,12.12,12.12,15300.0,12.12,12.14,12.12,12.12,15300.0
2011-01-21 13:00:00,12.12,12.13,12.09,12.09,24800.0,12.12,12.13,12.09,12.09,24800.0
2011-01-21 13:10:00,12.08,12.13,12.06,12.13,29300.0,12.08,12.13,12.06,12.13,29300.0
2011-01-21 13:20:00,12.13,12.14,12.1,12.11,19500.0,12.13,12.14,12.1,12.11,19500.0
2011-01-21 13:30:00,12.11,12.12,12.1,12.11,14900.0,12.11,12.12,12.1,12.11,14900.0
2011-01-21 13:40:00,12.11,12.13,12.1,12.11,36500.0,12.11,12.13,12.1,12.11,36500.0
2011-01-21 13:50:00,12.11,12.12,12.1,12.1,19000.0,12.11,12.12,12.1,12.1,19000.0
2011-01-21 14:00:00,12.1,12.11,12.1,12.1,16300.0,12.1,12.11,12.1,12.1,16300.0
2011-01-21 14:10:00,12.1,12.14,12.1,12.12,55900.0,12.1,12.14,12.1,12.12,55900.0
2011-01-21 14:20:00,12.12,12.13,12.12,12.12,16900.0,12.12,12.13,12.12,12.12,16900.0
2011-01-21 14:30:00,12.13,12.16,12.12,12.16,29400.0,12.13,12.16,12.12,12.16,29400.0
2011-01-21 14:40:00,12.16,12.16,12.14,12.14,31900.0,12.16,12.16,12.14,12.14,31900.0
2011-01-21 14:50:00,12.14,12.15,12.13,12.14,42800.0,12.14,12.15,12.13,12.14,42800.0
2011-01-21 15:00:00,12.13,12.18,12.13,12.18,50200.0,12.13,12.18,12.13,12.18,50200.0
2011-01-21 15:10:00,12.19,12.23,12.19,12.23,48100.0,12.19,12.23,12.19,12.23,48100.0
2011-01-21 15:20:00,12.22,12.23,12.18,12.18,45100.0,12.22,12.23,12.18,12.18,45100.0
2011-01-21 15:30:00,12.18,12.18,12.13,12.14,72900.0,12.18,12.18,12.13,12.14,72900.0
2011-01-21 15:40:00,12.14,12.15,12.11,12.15,132900.0,12.14,12.15,12.11,12.15,132900.0
2011-01-21 15:50:00,12.15,12.17,12.13,12.13,156500.0,12.15,12.17,12.13,12.13,156500.0
2011-01-24 09:30:00,12.11,12.19,12.1,12.17,31300.0,12.11,12.19,12.1,12.17,31300.0
2011-01-24 09:40:00,12.18,12.23,12.12,12.13,40600.0,12.18,12.23,12.12,12.13,40600.0
2011-01-24 09:50:00,12.13,12.13,12.05,12.06,16600.0,12.13,12.13,12.05,12.06,16600.0
2011-01-24 10:00:00,12.06,12.09,12.06,12.06,16400.0,12.06,12.09,12.06,12.06,16400.0
2011-01-24 10:10:00,12.06,12.07,12.04,12.05,26700.0,12.06,12.07,12.04,12.05,26700.0
2011-01-24 10:20:00,12.05,12.06,12.04,12.05,26100.0,12.05,12.06,12.04,12.05,26100.0
2011-01-24 10:30:00,12.05,12.09,12.05,12.07,16500.0,12.05,12.09,12.05,12.07,16500.0
2011-01-24 10:40:00,12.06,12.07,12.04,12.07,22500.0,12.06,12.07,12.04,12.07,22500.0
2011-01-24 10:50:00,12.06,12.09,12.06,12.07,12200.0,12.06,12.09,12.06,12.07,12200.0
2011-01-24 11:00:00,12.07,12.09,12.06,12.07,14100.0,12.07,12.09,12.06,12.07,14100.0
2011-01-24 11:10:00,12.08,12.16,12.07,12.15,23600.0,12.08,12.16,12.07,12.15,23600.0
2011-01-24 11:20:00,12.15,12.17,12.15,12.15,17400.0,12.15,12.17,12.15,12.15,17400.0
2011-01-24 11:30:00,12.15,12.15,12.1,12.1,12800.0,12.15,12.15,12.1,12.1,12800.0
2011-01-24 11:40:00,12.1,12.11,12.1,12.11,6200.0,12.1,12.11,12.1,12.11,6200.0
2011-01-24 11:50:00,12.1,12.13,12.1,12.11,19700.0,12.1,12.13,12.1,12.11,19700.0
2011-01-24 12:00:00,12.12,12.19,12.11,12.16,12900.0,12.12,12.19,12.11,12.16,12900.0
2011-01-24 12:10:00,12.17,12.19,12.16,12.19,11100.0,12.17,12.19,12.16,12.19,11100.0
2011-01-24 12:20:00,12.19,12.19,12.15,12.16,11600.0,12.19,12.19,12.15,12.16,11600.0
2011-01-24 12:30:00,12.15,12.18,12.15,12.17,12400.0,12.15,12.18,12.15,12.17,12400.0
2011-01-24 12:40:00,12.17,12.18,12.17,12.17,4800.0,12.17,12.18,12.17,12.17,4800.0
2011-01-24 12:50:00,12.17,12.18,12.17,12.17,13400.0,12.17,12.18,12.17,12.17,13400.0
2011-01-24 13:00:00,12.17,12.18,12.17,12.17,5900.0,12.17,12.18,12.17,12.17,5900.0
2011-01-24 13:10:00,12.17,12.2,12.17,12.19,8500.0,12.17,12.2,12.17,12.19,8500.0
2011-01-24 13:20:00,12.19,12.2,12.18,12.18,9400.0,12.19,12.2,12.18,12.18,9400.0
2011-01-24 13:30:00,12.18,12.18,12.16,12.16,7400.0,12.18,12.18,12.16,12.16,7400.0
2011-01-24 13:40:00,12.16,12.22,12.15,12.22,28400.0,12.16,12.22,12.15,12.22,28400.0
2011-01-24 13:50:00,12.22,12.23,12.21,12.22,14300.0,12.22,12.23,12.21,12.22,14300.0
2011-01-24 14:00:00,12.22,12.22,12.2,12.2,12700.0,12.22,12.22,12.2,12.2,12700.0
2011-01-24 14:10:00,12.2,12.21,12.18,12.21,14300.0,12.2,12.21,12.18,12.21,14300.0
2011-01-24 14:20:00,12.2,12.21,12.18,12.18,11100.0,12.2,12.21,12.18,12.18,11100.0
2011-01-24 14:30:00,12.19,12.25,12.19,12.23,26600.0,12.19,12.25,12.19,12.23,26600.0
2011-01-24 14:40:00,12.24,12.26,12.22,12.26,10000.0,12.24,12.26,12.22,12.26,10000.0
2011-01-24 14:50:00,12.25,12.26,12.21,12.22,23600.0,12.25,12.26,12.21,12.22,23600.0
2011-01-24 15:00:00,12.22,12.26,12.22,12.26,36100.0,12.22,12.26,12.22,12.26,36100.0
2011-01-24 15:10:00,12.25,12.27,12.23,12.24,38500.0,12.25,12.27,12.23,12.24,38500.0
2011-01-24 15:20:00,12.25,12.25,12.22,12.25,31400.0,12.25,12.25,12.22,12.25,31400.0
2011-01-24 15:30:00,12.25,12.28,12.23,12.27,53100.0,12.25,12.28,12.23,12.27,53100.0
2011-01-24 15:40:00,12.28,12.3,12.25,12.28,84500.0,12.28,12.3,12.25,12.28,84500.0
2011-01-24 15:50:00,12.28,12.29,12.27,12.27,48100.0,12.28,12.29,12.27,12.27,48100.0
2011-01-25 09:30:00,12.17,12.19,12.05,12.05,31200.0,12.17,12.19,12.05,12.05,31200.0
2011-01-25 09:40:00,12.06,12.08,12.04,12.08,13800.0,12.06,12.08,12.04,12.08,13800.0
2011-01-25 09:50:00,12.09,12.12,12.06,12.11,21500.0,12.09,12.12,12.06,12.11,21500.0
2011-01-25 10:00:00,12.12,12.2,12.04,12.13,73300.0,12.12,12.2,12.04,12.13,73300.0
2011-01-25 10:10:00,12.14,12.15,12.05,12.05,12600.0,12.14,12.15,12.05,12.05,12600.0
2011-01-25 10:20:00,12.05,12.09,12.05,12.09,28000.0,12.05,12.09,12.05,12.09,28000.0
2011-01-25 10:30:00,12.09,12.14,12.09,12.13,14800.0,12.09,12.14,12.09,12.13,14800.0
2011-01-25 10:40:00,12.14,12.18,12.13,12.17,21800.0,12.14,12.18,12.13,12.17,21800.0
2011-01-25 10:50:00,12.18,12.28,12.17,12.28,43200.0,12.18,12.28,12.17,12.28,43200.0
2011-01-25 11:00:00,12.27,12.29,12.24,12.25,39700.0,12.27,12.29,12.24,12.25,39700.0
2011-01-25 11:10:00,12.24,12.25,12.13,12.13,20700.0,12.24,12.25,12.13,12.13,20700.0
2011-01-25 11:20:00,12.13,12.15,12.12,12.14,24400.0,12.13,12.15,12.12,12.14,24400.0
2011-01-25 11:30:00,12.15,12.16,12.1,12.16,20500.0,12.15,12.16,12.1,12.16,20500.0
2011-01-25 11:40:00,12.16,12.16,12.1,12.1,7300.0,12.16,12.16,12.1,12.1,7300.0
2011-01-25 11:50:00,12.11,12.14,12.1,12.13,10500.0,12.11,12.14,12.1,12.13,10500.0
2011-01-25 12:00:00,12.14,12.18,12.14,12.17,10100.0,12.14,12.18,12.14,12.17,10100.0
2011-01-25 12:10:00,12.17,12.26,12.17,12.2,32000.0,12.17,12.26,12.17,12.2,32000.0
2011-01-25 12:20:00,12.2,12.24,12.2,12.22,15700.0,12.2,12.24,12.2,12.22,15700.0
2011-01-25 12:30:00,12.21,12.22,12.17,12.2,13600.0,12.21,12.22,12.17,12.2,13600.0
2011-01-25 12:40:00,12.21,12.26,12.21,12.26,6900.0,12.21,12.26,12.21,12.26,6900.0
2011-01-25 12:50:00,12.25,12.27,12.25,12.25,7000.0,12.25,12.27,12.25,12.25,7000.0
2011-01-25 13:00:00,12.26,12.26,12.23,12.24,12000.0,12.26,12.26,12.23,12.24,12000.0
2011-01-25 13:10:00,12.23,12.25,12.23,12.24,6200.0,12.23,12.25,12.23,12.24,6200.0
2011-01-25 13:20:00,12.24,12.25,12.24,12.25,6600.0,12.24,12.25,12.24,12.25,6600.0
2011-01-25 13:30:00,12.25,12.27,12.25,12.27,17100.0,12.25,12.27,12.25,12.27,17100.0
2011-01-25 13:40:00,12.27,12.29,12.27,12.27,7700.0,12.27,12.29,12.27,12.27,7700.0
2011-01-25 13:50:00,12.27,12.28,12.26,12.27,11600.0,12.27,12.28,12.26,12.27,11600.0
2011-01-25 14:00:00,12.27,12.27,12.22,12.22,10800.0,12.27,12.27,12.22,12.22,10800.0
2011-01-25 14:10:00,12.22,12.23,12.14,12.16,21600.0,12.22,12.23,12.14,12.16,21600.0
2011-01-25 14:20:00,12.16,12.16,12.11,12.13,34100.0,12.16,12.16,12.11,12.13,34100.0
2011-01-25 14:30:00,12.13,12.18,12.13,12.17,16400.0,12.13,12.18,12.13,12.17,16400.0
2011-01-25 14:40:00,12.18,12.18,12.12,12.12,20800.0,12.18,12.18,12.12,12.12,20800.0
2011-01-25 14:50:00,12.12,12.18,12.12,12.16,17700.0,12.12,12.18,12.12,12.16,17700.0
2011-01-25 15:00:00,12.17,12.21,12.17,12.17,17900.0,12.17,12.21,12.17,12.17,17900.0
2011-01-25 15:10:00,12.17,12.18,12.12,12.16,41600.0,12.17,12.18,12.12,12.16,41600.0
2011-01-25 15:20:00,12.16,12.2,12.16,12.19,17000.0,12.16,12.2,12.16,12.19,17000.0
2011-01-25 15:30:00,12.2,12.21,12.16,12.18,47300.0,12.2,12.21,12.16,12.18,47300.0
2011-01-25 15:40:00,12.18,12.21,12.17,12.2,38900.0,12.18,12.21,12.17,12.2,38900.0
2011-01-25 15:50:00,12.19,12.23,12.19,12.23,49400.0,12.19,12.23,12.19,12.23,49400.0
2011-01-26 09:30:00,12.26,12.26,12.1,12.13,14400.0,12.26,12.26,12.1,12.13,14400.0
2011-01-26 09:40:00,12.12,12.18,12.08,12.09,16100.0,12.12,12.18,12.08,12.09,16100.0
2011-01-26 09:50:00,12.1,12.18,12.09,12.13,15200.0,12.1,12.18,12.09,12.13,15200.0
2011-01-26 10:00:00,12.13,12.19,12.12,12.19,10900.0,12.13,12.19,12.12,12.19,10900.0
2011-01-26 10:10:00,12.2,12.25,12.18,12.21,13900.0,12.2,12.25,12.18,12.21,13900.0
2011-01-26 10:20:00,12.21,12.28,12.2,12.24,25400.0,12.21,12.28,12.2,12.24,25400.0
2011-01-26 10:30:00,12.24,12.25,12.22,12.25,23600.0,12.24,12.25,12.22,12.25,23600.0
2011-01-26 10:40:00,12.25,12.32,12.23,12.3,31000.0,12.25,12.32,12.23,12.3,31000.0
2011-01-26 10:50:00,12.29,12.29,12.18,12.18,13300.0,12.29,12.29,12.18,12.18,13300.0
2011-01-26 11:00:00,12.19,12.24,12.17,12.24,18300.0,12.19,12.24,12.17,12.24,18300.0
2011-01-26 11:10:00,12.23,12.23,12.2,12.23,12300.0,12.23,12.23,12.2,12.23,12300.0
2011-01-26 11:20:00,12.23,12.25,12.17,12.17,19800.0,12.23,12.25,12.17,12.17,19800.0
2011-01-26 11:30:00,12.17,12.17,12.15,12.15,16200.0,12.17,12.17,12.15,12.15,16200.0
2011-01-26 11:40:00,12.15,12.22,12.15,12.22,22600.0,12.15,12.22,12.15,12.22,22600.0
2011-01-26 11:50:00,12.22,12.22,12.19,12.22,14500.0,12.22,12.22,12.19,12.22,14500.0
2011-01-26 12:00:00,12.22,12.28,12.22,12.28,16400.0,12.22,12.28,12.22,12.28,16400.0
2011-01-26 12:10:00,12.29,12.29,12.27,12.29,7400.0,12.29,12.29,12.27,12.29,7400.0
2011-01-26 12:20:00,12.29,12.3,12.27,12.3,11600.0,12.29,12.3,12.27,12.3,11600.0
2011-01-26 12:30:00,12.3,12.31,12.3,12.31,8000.0,12.3,12.31,12.3,12.31,8000.0
2011-01-26 12:40:00,12.3,12.31,12.27,12.27,14400.0,12.3,12.31,12.27,12.27,14400.0
2011-01-26 12:50:00,12.27,12.31,12.27,12.3,9400.0,12.27,12.31,12.27,12.3,9400.0
2011-01-26 13:00:00,12.3,12.31,12.29,12.31,10400.0,12.3,12.31,12.29,12.31,10400.0
2011-01-26 13:10:00,12.31,12.31,12.28,12.28,9300.0,12.31,12.31,12.28,12.28,9300.0
2011-01-26 13:20:00,12.29,12.31,12.29,12.3,16100.0,12.29,12.31,12.29,12.3,16100.0
2011-01-26 13:30:00,12.3,12.31,12.28,12.31,12300.0,12.3,12.31,12.28,12.31,12300.0
2011-01-26 13:40:00,12.3,12.31,12.29,12.31,7500.0,12.3,12.31,12.29,12.31,7500.0
2011-01-26 13:50:00,12.31,12.34,12.3,12.32,25200.0,12.31,12.34,12.3,12.32,25200.0
2011-01-26 14:00:00,12.31,12.33,12.31,12.33,7200.0,12.31,12.33,12.31,12.33,7200.0
2011-01-26 14:10:00,12.33,12.33,12.29,12.29,24600.0,12.33,12.33,12.29,12.29,24600.0
2011-01-26 14:20:00,12.29,12.34,12.26,12.3,32700.0,12.29,12.34,12.26,12.3,32700.0
2011-01-26 14:30:00,12.29,12.32,12.26,12.32,29100.0,12.29,12.32,12.26,12.32,29100.0
2011-01-26 14:40:00,12.31,12.35,12.3,12.3,20100.0,12.31,12.35,12.3,12.3,20100.0
2011-01-26 14:50:00,12.3,12.34,12.29,12.32,21900.0,12.3,12.34,12.29,12.32,21900.0
2011-01-26 15:00:00,12.32,12.36,12.31,12.35,28300.0,12.32,12.36,12.31,12.35,28300.0
2011-01-26 15:10:00,12.35,12.39,12.33,12.34,49200.0,12.35,12.39,12.33,12.34,49200.0
2011-01-26 15:20:00,12.33,12.39,12.33,12.35,52300.0,12.33,12.39,12.33,12.35,52300.0
2011-01-26 15:30:00,12.36,12.4,12.32,12.34,88800.0,12.36,12.4,12.32,12.34,88800.0
2011-01-26 15:40:00,12.33,12.39,12.33,12.39,40000.0,12.33,12.39,12.33,12.39,40000.0
2011-01-26 15:50:00,12.39,12.42,12.38,12.42,221300.0,12.39,12.42,12.38,12.42,221300.0
2011-01-27 09:30:00,12.68,12.68,12.54,12.61,87100.0,12.68,12.68,12.54,12.61,87100.0
2011-01-27 09:40:00,12.61,12.66,12.6,12.66,28800.0,12.61,12.66,12.6,12.66,28800.0
2011-01-27 09:50:00,12.67,12.79,12.67,12.77,70600.0,12.67,12.79,12.67,12.77,70600.0
2011-01-27 10:00:00,12.77,12.79,12.64,12.72,48900.0,12.77,12.79,12.64,12.72,48900.0
2011-01-27 10:10:00,12.71,12.75,12.7,12.75,21700.0,12.71,12.75,12.7,12.75,21700.0
2011-01-27 10:20:00,12.74,12.75,12.65,12.65,37200.0,12.74,12.75,12.65,12.65,37200.0
2011-01-27 10:30:00,12.66,12.67,12.62,12.67,11900.0,12.66,12.67,12.62,12.67,11900.0
2011-01-27 10:40:00,12.67,12.71,12.65,12.7,22400.0,12.67,12.71,12.65,12.7,22400.0
2011-01-27 10:50:00,12.71,12.72,12.68,12.68,9400.0,12.71,12.72,12.68,12.68,9400.0
2011-01-27 11:00:00,12.68,12.68,12.59,12.6,17800.0,12.68,12.68,12.59,12.6,17800.0
2011-01-27 11:10:00,12.6,12.69,12.6,12.68,44500.0,12.6,12.69,12.6,12.68,44500.0
2011-01-27 11:20:00,12.68,12.69,12.64,12.68,25800.0,12.68,12.69,12.64,12.68,25800.0
2011-01-27 11:30:00,12.68,12.7,12.68,12.7,41800.0,12.68,12.7,12.68,12.7,41800.0
2011-01-27 11:40:00,12.7,12.7,12.69,12.7,14700.0,12.7,12.7,12.69,12.7,14700.0
2011-01-27 11:50:00,12.7,12.71,12.69,12.71,30800.0,12.7,12.71,12.69,12.71,30800.0
2011-01-27 12:00:00,12.71,12.72,12.7,12.71,10900.0,12.71,12.72,12.7,12.71,10900.0
2011-01-27 12:10:00,12.71,12.74,12.71,12.74,21200.0,12.71,12.74,12.71,12.74,21200.0
2011-01-27 12:20:00,12.73,12.74,12.7,12.73,8700.0,12.73,12.74,12.7,12.73,8700.0
2011-01-27 12:30:00,12.73,12.74,12.72,12.73,8000.0,12.73,12.74,12.72,12.73,8000.0
2011-01-27 12:40:00,12.73,12.81,12.73,12.8,60800.0,12.73,12.81,12.73,12.8,60800.0
2011-01-27 12:50:00,12.8,12.89,12.8,12.87,56200.0,12.8,12.89,12.8,12.87,56200.0
2011-01-27 13:00:00,12.86,12.92,12.84,12.91,44100.0,12.86,12.92,12.84,12.91,44100.0
2011-01-27 13:10:00,12.91,12.92,12.86,12.86,38600.0,12.91,12.92,12.86,12.86,38600.0
2011-01-27 13:20:00,12.85,12.85,12.81,12.85,10200.0,12.85,12.85,12.81,12.85,10200.0
2011-01-27 13:30:00,12.85,12.87,12.84,12.85,26900.0,12.85,12.87,12.84,12.85,26900.0
2011-01-27 13:40:00,12.84,12.88,12.84,12.88,9000.0,12.84,12.88,12.84,12.88,9000.0
2011-01-27 13:50:00,12.88,12.9,12.87,12.87,14100.0,12.88,12.9,12.87,12.87,14100.0
2011-01-27 14:00:00,12.87,12.87,12.82,12.83,19200.0,12.87,12.87,12.82,12.83,19200.0
2011-01-27 14:10:00,12.83,12.86,12.82,12.85,14200.0,12.83,12.86,12.82,12.85,14200.0
2011-01-27 14:20:00,12.85,12.85,12.79,12.79,31000.0,12.85,12.85,12.79,12.79,31000.0
2011-01-27 14:30:00,12.79,12.8,12.75,12.78,34300.0,12.79,12.8,12.75,12.78,34300.0
2011-01-27 14:40:00,12.77,12.8,12.77,12.8,20000.0,12.77,12.8,12.77,12.8,20000.0
2011-01-27 14:50:00,12.79,12.8,12.79,12.8,10700.0,12.79,12.8,12.79,12.8,10700.0
2011-01-27 15:00:00,12.8,12.8,12.75,12.77,23900.0,12.8,12.8,12.75,12.77,23900.0
2011-01-27 15:10:00,12.77,12.82,12.76,12.82,31000.0,12.77,12.82,12.76,12.82,31000.0
2011-01-27 15:20:00,12.82,12.87,12.81,12.86,40100.0,12.82,12.87,12.81,12.86,40100.0
2011-01-27 15:30:00,12.86,12.89,12.84,12.87,55700.0,12.86,12.89,12.84,12.87,55700.0
2011-01-27 15:40:00,12.87,12.91,12.86,12.9,53400.0,12.87,12.91,12.86,12.9,53400.0
2011-01-27 15:50:00,12.9,12.9,12.8,12.81,291700.0,12.9,12.9,12.8,12.81,291700.0
2011-01-28 09:30:00,12.79,12.82,12.69,12.77,23500.0,12.79,12.82,12.69,12.77,23500.0
2011-01-28 09:40:00,12.77,12.8,12.75,12.79,26800.0,12.77,12.8,12.75,12.79,26800.0
2011-01-28 09:50:00,12.78,12.88,12.78,12.81,30600.0,12.78,12.88,12.78,12.81,30600.0
2011-01-28 10:00:00,12.8,12.81,12.66,12.76,32200.0,12.8,12.81,12.66,12.76,32200.0
2011-01-28 10:10:00,12.75,12.77,12.61,12.61,23900.0,12.75,12.77,12.61,12.61,23900.0
2011-01-28 10:20:00,12.62,12.62,12.47,12.47,57600.0,12.62,12.62,12.47,12.47,57600.0
2011-01-28 10:30:00,12.47,12.55,12.47,12.49,52500.0,12.47,12.55,12.47,12.49,52500.0
2011-01-28 10:40:00,12.49,12.5,12.43,12.46,28000.0,12.49,12.5,12.43,12.46,28000.0
2011-01-28 10:50:00,12.46,12.48,12.4,12.42,41800.0,12.46,12.48,12.4,12.42,41800.0
2011-01-28 11:00:00,12.42,12.43,12.4,12.42,28100.0,12.42,12.43,12.4,12.42,28100.0
2011-01-28 11:10:00,12.42,12.43,12.38,12.42,18200.0,12.42,12.43,12.38,12.42,18200.0
2011-01-28 11:20:00,12.42,12.44,12.37,12.37,16600.0,12.42,12.44,12.37,12.37,16600.0
2011-01-28 11:30:00,12.37,12.37,12.29,12.32,33400.0,12.37,12.37,12.29,12.32,33400.0
2011-01-28 11:40:00,12.33,12.33,12.3,12.31,26400.0,12.33,12.33,12.3,12.31,26400.0
2011-01-28 11:50:00,12.32,12.33,12.27,12.3,35100.0,12.32,12.33,12.27,12.3,35100.0
2011-01-28 12:00:00,12.3,12.3,12.24,12.28,35800.0,12.3,12.3,12.24,12.28,35800.0
2011-01-28 12:10:00,12.28,12.32,12.24,12.3,10200.0,12.28,12.32,12.24,12.3,10200.0
2011-01-28 12:20:00,12.29,12.33,12.26,12.26,15100.0,12.29,12.33,12.26,12.26,15100.0
2011-01-28 12:30:00,12.26,12.34,12.24,12.34,42100.0,12.26,12.34,12.24,12.34,42100.0
2011-01-28 12:40:00,12.34,12.38,12.3,12.33,20900.0,12.34,12.38,12.3,12.33,20900.0
2011-01-28 12:50:00,12.32,12.35,12.29,12.31,26600.0,12.32,12.35,12.29,12.31,26600.0
2011-01-28 13:00:00,12.32,12.33,12.28,12.28,23500.0,12.32,12.33,12.28,12.28,23500.0
2011-01-28 13:10:00,12.28,12.33,12.28,12.31,16000.0,12.28,12.33,12.28,12.31,16000.0
2011-01-28 13:20:00,12.3,12.3,12.26,12.27,8700.0,12.3,12.3,12.26,12.27,8700.0
2011-01-28 13:30:00,12.27,12.3,12.25,12.25,32800.0,12.27,12.3,12.25,12.25,32800.0
2011-01-28 13:40:00,12.25,12.27,12.21,12.27,42300.0,12.25,12.27,12.21,12.27,42300.0
2011-01-28 13:50:00,12.27,12.29,12.26,12.29,15300.0,12.27,12.29,12.26,12.29,15300.0
2011-01-28 14:00:00,12.3,12.3,12.26,12.28,12800.0,12.3,12.3,12.26,12.28,12800.0
2011-01-28 14:10:00,12.28,12.29,12.27,12.29,25300.0,12.28,12.29,12.27,12.29,25300.0
2011-01-28 14:20:00,12.29,12.34,12.29,12.3,50600.0,12.29,12.34,12.29,12.3,50600.0
2011-01-28 14:30:00,12.3,12.31,12.27,12.27,17900.0,12.3,12.31,12.27,12.27,17900.0
2011-01-28 14:40:00,12.28,12.32,12.27,12.29,95100.0,12.28,12.32,12.27,12.29,95100.0
2011-01-28 14:50:00,12.29,12.3,12.25,12.25,20900.0,12.29,12.3,12.25,12.25,20900.0
2011-01-28 15:00:00,12.25,12.29,12.24,12.28,62400.0,12.25,12.29,12.24,12.28,62400.0
2011-01-28 15:10:00,12.28,12.31,12.25,12.26,66400.0,12.28,12.31,12.25,12.26,66400.0
2011-01-28 15:20:00,12.26,12.27,12.25,12.26,48900.0,12.26,12.27,12.25,12.26,48900.0
2011-01-28 15:30:00,12.25,12.28,12.24,12.25,66900.0,12.25,12.28,12.24,12.25,66900.0
2011-01-28 15:40:00,12.25,12.28,12.24,12.27,97100.0,12.25,12.28,12.24,12.27,97100.0
2011-01-28 15:50:00,12.28,12.41,12.27,12.41,598400.0,12.28,12.41,12.27,12.41,598400.0
2011-01-31 09:30:00,12.43,12.46,12.31,12.34,31100.0,12.43,12.46,12.31,12.34,31100.0
2011-01-31 09:40:00,12.33,12.4,12.32,12.35,47200.0,12.33,12.4,12.32,12.35,47200.0
2011-01-31 09:50:00,12.35,12.38,12.31,12.35,29100.0,12.35,12.38,12.31,12.35,29100.0
2011-01-31 10:00:00,12.35,12.46,12.34,12.45,34400.0,12.35,12.46,12.34,12.45,34400.0
2011-01-31 10:10:00,12.44,12.5,12.43,12.5,22000.0,12.44,12.5,12.43,12.5,22000.0
2011-01-31 10:20:00,12.5,12.51,12.48,12.5,31500.0,12.5,12.51,12.48,12.5,31500.0
2011-01-31 10:30:00,12.51,12.52,12.5,12.51,19000.0,12.51,12.52,12.5,12.51,19000.0
2011-01-31 10:40:00,12.51,12.51,12.47,12.48,29100.0,12.51,12.51,12.47,12.48,29100.0
2011-01-31 10:50:00,12.49,12.49,12.43,12.46,13100.0,12.49,12.49,12.43,12.46,13100.0
2011-01-31 11:00:00,12.45,12.45,12.42,12.43,16100.0,12.45,12.45,12.42,12.43,16100.0
2011-01-31 11:10:00,12.42,12.43,12.41,12.41,7600.0,12.42,12.43,12.41,12.41,7600.0
2011-01-31 11:20:00,12.41,12.44,12.37,12.43,28100.0,12.41,12.44,12.37,12.43,28100.0
2011-01-31 11:30:00,12.43,12.47,12.43,12.43,12300.0,12.43,12.47,12.43,12.43,12300.0
2011-01-31 11:40:00,12.44,12.44,12.41,12.41,7500.0,12.44,12.44,12.41,12.41,7500.0
2011-01-31 11:50:00,12.41,12.46,12.41,12.45,22900.0,12.41,12.46,12.41,12.45,22900.0
2011-01-31 12:00:00,12.44,12.5,12.43,12.49,17100.0,12.44,12.5,12.43,12.49,17100.0
2011-01-31 12:10:00,12.48,12.55,12.48,12.54,45600.0,12.48,12.55,12.48,12.54,45600.0
2011-01-31 12:20:00,12.54,12.58,12.54,12.58,15300.0,12.54,12.58,12.54,12.58,15300.0
2011-01-31 12:30:00,12.58,12.59,12.57,12.59,5500.0,12.58,12.59,12.57,12.59,5500.0
2011-01-31 12:40:00,12.58,12.58,12.49,12.49,26500.0,12.58,12.58,12.49,12.49,26500.0
2011-01-31 12:50:00,12.49,12.49,12.47,12.47,6200.0,12.49,12.49,12.47,12.47,6200.0
2011-01-31 13:00:00,12.48,12.51,12.48,12.49,7900.0,12.48,12.51,12.48,12.49,7900.0
2011-01-31 13:10:00,12.49,12.49,12.46,12.48,18600.0,12.49,12.49,12.46,12.48,18600.0
2011-01-31 13:20:00,12.47,12.5,12.44,12.5,10600.0,12.47,12.5,12.44,12.5,10600.0
2011-01-31 13:30:00,12.51,12.52,12.47,12.49,49200.0,12.51,12.52,12.47,12.49,49200.0
2011-01-31 13:40:00,12.48,12.51,12.48,12.51,11200.0,12.48,12.51,12.48,12.51,11200.0
2011-01-31 13:50:00,12.52,12.54,12.51,12.52,9000.0,12.52,12.54,12.51,12.52,9000.0
2011-01-31 14:00:00,12.52,12.53,12.51,12.53,12600.0,12.52,12.53,12.51,12.53,12600.0
2011-01-31 14:10:00,12.53,12.53,12.48,12.48,8600.0,12.53,12.53,12.48,12.48,8600.0
2011-01-31 14:20:00,12.48,12.49,12.47,12.47,11200.0,12.48,12.49,12.47,12.47,11200.0
2011-01-31 14:30:00,12.46,12.49,12.43,12.43,22300.0,12.46,12.49,12.43,12.43,22300.0
2011-01-31 14:40:00,12.43,12.44,12.4,12.4,15000.0,12.43,12.44,12.4,12.4,15000.0
2011-01-31 14:50:00,12.41,12.45,12.4,12.43,20000.0,12.41,12.45,12.4,12.43,20000.0
2011-01-31 15:00:00,12.43,12.47,12.43,12.46,29300.0,12.43,12.47,12.43,12.46,29300.0
2011-01-31 15:10:00,12.46,12.49,12.45,12.45,13500.0,12.46,12.49,12.45,12.45,13500.0
2011-01-31 15:20:00,12.45,12.47,12.43,12.44,14500.0,12.45,12.47,12.43,12.44,14500.0
2011-01-31 15:30:00,12.43,12.46,12.43,12.45,25300.0,12.43,12.46,12.43,12.45,25300.0
2011-01-31 15:40:00,12.45,12.52,12.42,12.52,67400.0,12.45,12.52,12.42,12.52,67400.0
2011-01-31 15:50:00,12.51,12.52,12.47,12.47,116700.0,12.51,12.52,12.47,12.47,116700.0
2011-02-01 09:30:00,12.65,12.77,12.6,12.75,40400.0,12.65,12.77,12.6,12.75,40400.0
2011-02-01 09:40:00,12.75,12.75,12.63,12.69,24500.0,12.75,12.75,12.63,12.69,24500.0
2011-02-01 09:50:00,12.7,12.78,12.7,12.75,19800.0,12.7,12.78,12.7,12.75,19800.0
2011-02-01 10:00:00,12.75,12.77,12.71,12.74,39800.0,12.75,12.77,12.71,12.74,39800.0
2011-02-01 10:10:00,12.74,12.78,12.74,12.78,23800.0,12.74,12.78,12.74,12.78,23800.0
2011-02-01 10:20:00,12.77,12.94,12.77,12.91,56200.0,12.77,12.94,12.77,12.91,56200.0
2011-02-01 10:30:00,12.89,12.91,12.87,12.88,28300.0,12.89,12.91,12.87,12.88,28300.0
2011-02-01 10:40:00,12.88,12.94,12.87,12.93,25400.0,12.88,12.94,12.87,12.93,25400.0
2011-02-01 10:50:00,12.94,12.94,12.92,12.93,20000.0,12.94,12.94,12.92,12.93,20000.0
2011-02-01 11:00:00,12.93,12.93,12.83,12.83,35700.0,12.93,12.93,12.83,12.83,35700.0
2011-02-01 11:10:00,12.82,12.83,12.75,12.76,36500.0,12.82,12.83,12.75,12.76,36500.0
2011-02-01 11:20:00,12.76,12.81,12.76,12.81,21400.0,12.76,12.81,12.76,12.81,21400.0
2011-02-01 11:30:00,12.81,12.9,12.81,12.86,69400.0,12.81,12.9,12.81,12.86,69400.0
2011-02-01 11:40:00,12.87,12.92,12.86,12.9,16700.0,12.87,12.92,12.86,12.9,16700.0
2011-02-01 11:50:00,12.89,12.95,12.89,12.92,24000.0,12.89,12.95,12.89,12.92,24000.0
2011-02-01 12:00:00,12.91,12.97,12.91,12.97,12000.0,12.91,12.97,12.91,12.97,12000.0
2011-02-01 12:10:00,12.97,13.01,12.95,13.01,38500.0,12.97,13.01,12.95,13.01,38500.0
2011-02-01 12:20:00,13.01,13.04,12.97,13.02,89400.0,13.01,13.04,12.97,13.02,89400.0
2011-02-01 12:30:00,13.01,13.09,13.01,13.06,42700.0,13.01,13.09,13.01,13.06,42700.0
2011-02-01 12:40:00,13.05,13.09,13.05,13.06,26000.0,13.05,13.09,13.05,13.06,26000.0
2011-02-01 12:50:00,13.05,13.12,13.05,13.12,38000.0,13.05,13.12,13.05,13.12,38000.0
2011-02-01 13:00:00,13.13,13.14,13.1,13.1,26300.0,13.13,13.14,13.1,13.1,26300.0
2011-02-01 13:10:00,13.1,13.15,13.09,13.12,52800.0,13.1,13.15,13.09,13.12,52800.0
2011-02-01 13:20:00,13.12,13.15,13.12,13.14,23500.0,13.12,13.15,13.12,13.14,23500.0
2011-02-01 13:30:00,13.14,13.16,13.13,13.16,64600.0,13.14,13.16,13.13,13.16,64600.0
2011-02-01 13:40:00,13.16,13.27,13.15,13.24,72600.0,13.16,13.27,13.15,13.24,72600.0
2011-02-01 13:50:00,13.25,13.27,13.22,13.24,28500.0,13.25,13.27,13.22,13.24,28500.0
2011-02-01 14:00:00,13.23,13.26,13.23,13.24,37800.0,13.23,13.26,13.23,13.24,37800.0
2011-02-01 14:10:00,13.25,13.25,13.23,13.23,29700.0,13.25,13.25,13.23,13.23,29700.0
2011-02-01 14:20:00,13.23,13.23,13.21,13.21,36500.0,13.23,13.23,13.21,13.21,36500.0
2011-02-01 14:30:00,13.21,13.22,13.14,13.14,42100.0,13.21,13.22,13.14,13.14,42100.0
2011-02-01 14:40:00,13.13,13.14,13.08,13.09,60200.0,13.13,13.14,13.08,13.09,60200.0
2011-02-01 14:50:00,13.09,13.18,13.08,13.15,37800.0,13.09,13.18,13.08,13.15,37800.0
2011-02-01 15:00:00,13.15,13.16,13.1,13.1,30000.0,13.15,13.16,13.1,13.1,30000.0
2011-02-01 15:10:00,13.11,13.14,13.1,13.14,47700.0,13.11,13.14,13.1,13.14,47700.0
2011-02-01 15:20:00,13.14,13.15,13.11,13.13,39000.0,13.14,13.15,13.11,13.13,39000.0
2011-02-01 15:30:00,13.14,13.2,13.13,13.2,63400.0,13.14,13.2,13.13,13.2,63400.0
2011-02-01 15:40:00,13.2,13.24,13.19,13.24,128100.0,13.2,13.24,13.19,13.24,128100.0
2011-02-01 15:50:00,13.23,13.23,13.12,13.12,265800.0,13.23,13.23,13.12,13.12,265800.0
2011-02-02 09:30:00,13.16,13.42,13.16,13.4,121900.0,13.16,13.42,13.16,13.4,121900.0
2011-02-02 09:40:00,13.42,13.55,13.42,13.55,110900.0,13.42,13.55,13.42,13.55,110900.0
2011-02-02 09:50:00,13.55,13.66,13.55,13.66,88500.0,13.55,13.66,13.55,13.66,88500.0
2011-02-02 10:00:00,13.64,13.68,13.55,13.55,112600.0,13.64,13.68,13.55,13.55,112600.0
2011-02-02 10:10:00,13.55,13.62,13.55,13.62,91300.0,13.55,13.62,13.55,13.62,91300.0
2011-02-02 10:20:00,13.62,13.77,13.62,13.77,91200.0,13.62,13.77,13.62,13.77,91200.0
2011-02-02 10:30:00,13.77,13.79,13.72,13.78,74400.0,13.77,13.79,13.72,13.78,74400.0
2011-02-02 10:40:00,13.78,13.78,13.65,13.65,51200.0,13.78,13.78,13.65,13.65,51200.0
2011-02-02 10:50:00,13.65,13.67,13.57,13.58,77800.0,13.65,13.67,13.57,13.58,77800.0
2011-02-02 11:00:00,13.58,13.62,13.54,13.6,58800.0,13.58,13.62,13.54,13.6,58800.0
2011-02-02 11:10:00,13.6,13.68,13.6,13.67,79800.0,13.6,13.68,13.6,13.67,79800.0
2011-02-02 11:20:00,13.66,13.79,13.64,13.79,71800.0,13.66,13.79,13.64,13.79,71800.0
2011-02-02 11:30:00,13.79,13.83,13.79,13.82,43100.0,13.79,13.83,13.79,13.82,43100.0
2011-02-02 11:40:00,13.82,13.82,13.76,13.8,37600.0,13.82,13.82,13.76,13.8,37600.0
2011-02-02 11:50:00,13.8,13.84,13.8,13.84,42800.0,13.8,13.84,13.8,13.84,42800.0
2011-02-02 12:00:00,13.84,13.84,13.73,13.76,31100.0,13.84,13.84,13.73,13.76,31100.0
2011-02-02 12:10:00,13.77,13.81,13.77,13.79,21600.0,13.77,13.81,13.77,13.79,21600.0
2011-02-02 12:20:00,13.79,13.82,13.79,13.81,31900.0,13.79,13.82,13.79,13.81,31900.0
2011-02-02 12:30:00,13.8,13.88,13.8,13.88,36500.0,13.8,13.88,13.8,13.88,36500.0
2011-02-02 12:40:00,13.88,13.92,13.88,13.89,49300.0,13.88,13.92,13.88,13.89,49300.0
2011-02-02 12:50:00,13.89,13.9,13.76,13.76,47700.0,13.89,13.9,13.76,13.76,47700.0
2011-02-02 13:00:00,13.76,13.79,13.75,13.78,20400.0,13.76,13.79,13.75,13.78,20400.0
2011-02-02 13:10:00,13.78,13.81,13.77,13.79,77100.0,13.78,13.81,13.77,13.79,77100.0
2011-02-02 13:20:00,13.79,13.81,13.79,13.81,31300.0,13.79,13.81,13.79,13.81,31300.0
2011-02-02 13:30:00,13.8,13.8,13.78,13.79,14900.0,13.8,13.8,13.78,13.79,14900.0
2011-02-02 13:40:00,13.8,13.82,13.79,13.8,51700.0,13.8,13.82,13.79,13.8,51700.0
2011-02-02 13:50:00,13.8,13.83,13.79,13.82,21100.0,13.8,13.83,13.79,13.82,21100.0
2011-02-02 14:00:00,13.82,13.83,13.81,13.82,48700.0,13.82,13.83,13.81,13.82,48700.0
2011-02-02 14:10:00,13.82,13.82,13.78,13.81,20900.0,13.82,13.82,13.78,13.81,20900.0
2011-02-02 14:20:00,13.8,13.84,13.77,13.78,48700.0,13.8,13.84,13.77,13.78,48700.0
2011-02-02 14:30:00,13.78,13.78,13.74,13.76,43500.0,13.78,13.78,13.74,13.76,43500.0
2011-02-02 14:40:00,13.76,13.79,13.75,13.77,42300.0,13.76,13.79,13.75,13.77,42300.0
2011-02-02 14:50:00,13.78,13.82,13.78,13.78,26800.0,13.78,13.82,13.78,13.78,26800.0
2011-02-02 15:00:00,13.78,13.8,13.77,13.79,39300.0,13.78,13.8,13.77,13.79,39300.0
2011-02-02 15:10:00,13.79,13.81,13.77,13.78,39300.0,13.79,13.81,13.77,13.78,39300.0
2011-02-02 15:20:00,13.78,13.83,13.77,13.81,112000.0,13.78,13.83,13.77,13.81,112000.0
2011-02-02 15:30:00,13.82,13.88,13.78,13.87,159900.0,13.82,13.88,13.78,13.87,159900.0
2011-02-02 15:40:00,13.87,13.9,13.86,13.89,201000.0,13.87,13.9,13.86,13.89,201000.0
2011-02-02 15:50:00,13.88,13.91,13.8,13.82,501500.0,13.88,13.91,13.8,13.82,501500.0
2011-02-03 09:30:00,13.74,13.78,13.63,13.74,56600.0,13.74,13.78,13.63,13.74,56600.0
2011-02-03 09:40:00,13.73,13.73,13.62,13.62,71900.0,13.73,13.73,13.62,13.62,71900.0
2011-02-03 09:50:00,13.62,13.63,13.5,13.54,112100.0,13.62,13.63,13.5,13.54,112100.0
2011-02-03 10:00:00,13.55,13.74,13.54,13.7,145800.0,13.55,13.74,13.54,13.7,145800.0
2011-02-03 10:10:00,13.7,13.78,13.62,13.76,127900.0,13.7,13.78,13.62,13.76,127900.0
2011-02-03 10:20:00,13.75,13.84,13.75,13.84,70800.0,13.75,13.84,13.75,13.84,70800.0
2011-02-03 10:30:00,13.85,13.94,13.78,13.92,190600.0,13.85,13.94,13.78,13.92,190600.0
2011-02-03 10:40:00,13.92,13.92,13.85,13.86,100500.0,13.92,13.92,13.85,13.86,100500.0
2011-02-03 10:50:00,13.86,13.86,13.78,13.84,65600.0,13.86,13.86,13.78,13.84,65600.0
2011-02-03 11:00:00,13.84,13.97,13.84,13.94,134400.0,13.84,13.97,13.84,13.94,134400.0
2011-02-03 11:10:00,13.95,14.02,13.94,13.99,79800.0,13.95,14.02,13.94,13.99,79800.0
2011-02-03 11:20:00,13.98,13.98,13.9,13.91,82000.0,13.98,13.98,13.9,13.91,82000.0
2011-02-03 11:30:00,13.91,13.93,13.87,13.9,43900.0,13.91,13.93,13.87,13.9,43900.0
2011-02-03 11:40:00,13.9,13.94,13.89,13.93,47900.0,13.9,13.94,13.89,13.93,47900.0
2011-02-03 11:50:00,13.94,14.13,13.93,14.06,95500.0,13.94,14.13,13.93,14.06,95500.0
2011-02-03 12:00:00,14.05,14.09,13.96,14.03,85900.0,14.05,14.09,13.96,14.03,85900.0
2011-02-03 12:10:00,14.03,14.12,14.03,14.12,60700.0,14.03,14.12,14.03,14.12,60700.0
2011-02-03 12:20:00,14.11,14.16,14.0,14.16,144900.0,14.11,14.16,14.0,14.16,144900.0
2011-02-03 12:30:00,14.15,14.15,14.05,14.05,53400.0,14.15,14.15,14.05,14.05,53400.0
2011-02-03 12:40:00,14.04,14.07,13.97,13.97,41000.0,14.04,14.07,13.97,13.97,41000.0
2011-02-03 12:50:00,13.97,14.02,13.96,14.02,33400.0,13.97,14.02,13.96,14.02,33400.0
2011-02-03 13:00:00,14.02,14.04,14.01,14.03,20100.0,14.02,14.04,14.01,14.03,20100.0
2011-02-03 13:10:00,14.02,14.05,13.99,13.99,27000.0,14.02,14.05,13.99,13.99,27000.0
2011-02-03 13:20:00,13.98,14.03,13.98,14.02,59600.0,13.98,14.03,13.98,14.02,59600.0
2011-02-03 13:30:00,14.01,14.02,13.98,13.99,36200.0,14.01,14.02,13.98,13.99,36200.0
2011-02-03 13:40:00,13.98,14.0,13.95,14.0,35200.0,13.98,14.0,13.95,14.0,35200.0
2011-02-03 13:50:00,13.99,14.04,13.99,14.02,45500.0,13.99,14.04,13.99,14.02,45500.0
2011-02-03 14:00:00,14.02,14.05,14.0,14.01,93800.0,14.02,14.05,14.0,14.01,93800.0
2011-02-03 14:10:00,14.0,14.03,14.0,14.02,39300.0,14.0,14.03,14.0,14.02,39300.0
2011-02-03 14:20:00,14.02,14.02,13.99,14.0,20800.0,14.02,14.02,13.99,14.0,20800.0
2011-02-03 14:30:00,14.0,14.11,14.0,14.09,140300.0,14.0,14.11,14.0,14.09,140300.0
2011-02-03 14:40:00,14.09,14.1,14.04,14.06,39900.0,14.09,14.1,14.04,14.06,39900.0
2011-02-03 14:50:00,14.06,14.12,14.06,14.08,64300.0,14.06,14.12,14.06,14.08,64300.0
2011-02-03 15:00:00,14.08,14.2,14.08,14.15,142800.0,14.08,14.2,14.08,14.15,142800.0
2011-02-03 15:10:00,14.14,14.15,14.08,14.09,71200.0,14.14,14.15,14.08,14.09,71200.0
2011-02-03 15:20:00,14.08,14.13,14.07,14.11,106600.0,14.08,14.13,14.07,14.11,106600.0
2011-02-03 15:30:00,14.1,14.15,14.1,14.15,55200.0,14.1,14.15,14.1,14.15,55200.0
2011-02-03 15:40:00,14.15,14.31,14.14,14.15,317200.0,14.15,14.31,14.14,14.15,317200.0
2011-02-03 15:50:00,14.15,14.16,14.08,14.11,291700.0,14.15,14.16,14.08,14.11,291700.0
2011-02-04 09:30:00,14.06,14.18,13.94,14.02,79600.0,14.06,14.18,13.94,14.02,79600.0
2011-02-04 09:40:00,14.02,14.02,13.88,13.97,62600.0,14.02,14.02,13.88,13.97,62600.0
2011-02-04 09:50:00,13.95,14.0,13.95,14.0,46900.0,13.95,14.0,13.95,14.0,46900.0
2011-02-04 10:00:00,14.0,14.02,13.97,13.97,100100.0,14.0,14.02,13.97,13.97,100100.0
2011-02-04 10:10:00,13.96,13.97,13.87,13.95,24200.0,13.96,13.97,13.87,13.95,24200.0
2011-02-04 10:20:00,13.96,13.99,13.93,13.94,55100.0,13.96,13.99,13.93,13.94,55100.0
2011-02-04 10:30:00,13.95,13.97,13.89,13.9,18100.0,13.95,13.97,13.89,13.9,18100.0
2011-02-04 10:40:00,13.9,13.91,13.85,13.88,50600.0,13.9,13.91,13.85,13.88,50600.0
2011-02-04 10:50:00,13.88,13.95,13.79,13.95,89400.0,13.88,13.95,13.79,13.95,89400.0
2011-02-04 11:00:00,13.94,13.97,13.89,13.95,40100.0,13.94,13.97,13.89,13.95,40100.0
2011-02-04 11:10:00,13.95,13.95,13.83,13.84,188600.0,13.95,13.95,13.83,13.84,188600.0
2011-02-04 11:20:00,13.84,13.91,13.83,13.9,43000.0,13.84,13.91,13.83,13.9,43000.0
2011-02-04 11:30:00,13.91,14.0,13.9,13.99,46400.0,13.91,14.0,13.9,13.99,46400.0
2011-02-04 11:40:00,13.99,14.05,13.98,14.02,171900.0,13.99,14.05,13.98,14.02,171900.0
2011-02-04 11:50:00,14.03,14.06,14.0,14.05,19200.0,14.03,14.06,14.0,14.05,19200.0
2011-02-04 12:00:00,14.04,14.04,14.0,14.02,49200.0,14.04,14.04,14.0,14.02,49200.0
2011-02-04 12:10:00,14.02,14.05,13.99,14.04,47600.0,14.02,14.05,13.99,14.04,47600.0
2011-02-04 12:20:00,14.04,14.06,14.04,14.05,9400.0,14.04,14.06,14.04,14.05,9400.0
2011-02-04 12:30:00,14.06,14.17,14.06,14.16,37800.0,14.06,14.17,14.06,14.16,37800.0
2011-02-04 12:40:00,14.16,14.16,14.14,14.14,15400.0,14.16,14.16,14.14,14.14,15400.0
2011-02-04 12:50:00,14.14,14.15,14.12,14.12,21300.0,14.14,14.15,14.12,14.12,21300.0
2011-02-04 13:00:00,14.12,14.12,14.1,14.12,14800.0,14.12,14.12,14.1,14.12,14800.0
2011-02-04 13:10:00,14.11,14.19,14.11,14.18,28800.0,14.11,14.19,14.11,14.18,28800.0
2011-02-04 13:20:00,14.18,14.19,14.15,14.16,19200.0,14.18,14.19,14.15,14.16,19200.0
2011-02-04 13:30:00,14.15,14.17,14.1,14.1,49400.0,14.15,14.17,14.1,14.1,49400.0
2011-02-04 13:40:00,14.1,14.15,14.09,14.13,81900.0,14.1,14.15,14.09,14.13,81900.0
2011-02-04 13:50:00,14.14,14.15,14.1,14.15,40000.0,14.14,14.15,14.1,14.15,40000.0
2011-02-04 14:00:00,14.15,14.17,14.09,14.1,48800.0,14.15,14.17,14.09,14.1,48800.0
2011-02-04 14:10:00,14.1,14.1,14.09,14.09,23800.0,14.1,14.1,14.09,14.09,23800.0
2011-02-04 14:20:00,14.1,14.13,14.09,14.11,26100.0,14.1,14.13,14.09,14.11,26100.0
2011-02-04 14:30:00,14.11,14.12,14.09,14.09,19300.0,14.11,14.12,14.09,14.09,19300.0
2011-02-04 14:40:00,14.09,14.17,14.09,14.16,47200.0,14.09,14.17,14.09,14.16,47200.0
2011-02-04 14:50:00,14.16,14.17,14.15,14.16,35700.0,14.16,14.17,14.15,14.16,35700.0
2011-02-04 15:00:00,14.16,14.18,14.13,14.16,70500.0,14.16,14.18,14.13,14.16,70500.0
2011-02-04 15:10:00,14.16,14.22,14.15,14.19,67700.0,14.16,14.22,14.15,14.19,67700.0
2011-02-04 15:20:00,14.2,14.2,14.1,14.1,47000.0,14.2,14.2,14.1,14.1,47000.0
2011-02-04 15:30:00,14.1,14.11,14.1,14.11,42900.0,14.1,14.11,14.1,14.11,42900.0
2011-02-04 15:40:00,14.11,14.16,14.1,14.13,109100.0,14.11,14.16,14.1,14.13,109100.0
2011-02-04 15:50:00,14.13,14.15,14.1,14.13,134000.0,14.13,14.15,14.1,14.13,134000.0
2011-02-07 09:30:00,14.1,14.19,14.09,14.14,56800.0,14.1,14.19,14.09,14.14,56800.0
2011-02-07 09:40:00,14.13,14.28,14.13,14.28,99200.0,14.13,14.28,14.13,14.28,99200.0
2011-02-07 09:50:00,14.28,14.35,14.24,14.35,37500.0,14.28,14.35,14.24,14.35,37500.0
2011-02-07 10:00:00,14.35,14.4,14.21,14.24,88800.0,14.35,14.4,14.21,14.24,88800.0
2011-02-07 10:10:00,14.24,14.26,14.24,14.25,58300.0,14.24,14.26,14.24,14.25,58300.0
2011-02-07 10:20:00,14.26,14.3,14.26,14.26,25700.0,14.26,14.3,14.26,14.26,25700.0
2011-02-07 10:30:00,14.26,14.3,14.24,14.28,41100.0,14.26,14.3,14.24,14.28,41100.0
2011-02-07 10:40:00,14.28,14.28,14.24,14.26,72300.0,14.28,14.28,14.24,14.26,72300.0
2011-02-07 10:50:00,14.26,14.28,14.23,14.25,36500.0,14.26,14.28,14.23,14.25,36500.0
2011-02-07 11:00:00,14.25,14.32,14.25,14.27,36200.0,14.25,14.32,14.25,14.27,36200.0
2011-02-07 11:10:00,14.28,14.31,14.27,14.3,16900.0,14.28,14.31,14.27,14.3,16900.0
2011-02-07 11:20:00,14.31,14.32,14.3,14.31,11400.0,14.31,14.32,14.3,14.31,11400.0
2011-02-07 11:30:00,14.33,14.34,14.31,14.33,29400.0,14.33,14.34,14.31,14.33,29400.0
2011-02-07 11:40:00,14.32,14.32,14.25,14.26,13800.0,14.32,14.32,14.25,14.26,13800.0
2011-02-07 11:50:00,14.27,14.29,14.26,14.29,11400.0,14.27,14.29,14.26,14.29,11400.0
2011-02-07 12:00:00,14.29,14.33,14.28,14.31,27000.0,14.29,14.33,14.28,14.31,27000.0
2011-02-07 12:10:00,14.32,14.32,14.28,14.29,29600.0,14.32,14.32,14.28,14.29,29600.0
2011-02-07 12:20:00,14.29,14.29,14.25,14.25,19200.0,14.29,14.29,14.25,14.25,19200.0
2011-02-07 12:30:00,14.26,14.26,14.2,14.24,36200.0,14.26,14.26,14.2,14.24,36200.0
2011-02-07 12:40:00,14.23,14.3,14.23,14.29,16300.0,14.23,14.3,14.23,14.29,16300.0
2011-02-07 12:50:00,14.28,14.3,14.26,14.26,6100.0,14.28,14.3,14.26,14.26,6100.0
2011-02-07 13:00:00,14.26,14.26,14.23,14.25,28500.0,14.26,14.26,14.23,14.25,28500.0
2011-02-07 13:10:00,14.26,14.27,14.25,14.26,18500.0,14.26,14.27,14.25,14.26,18500.0
2011-02-07 13:20:00,14.27,14.33,14.26,14.28,37800.0,14.27,14.33,14.26,14.28,37800.0
2011-02-07 13:30:00,14.28,14.28,14.23,14.23,30600.0,14.28,14.28,14.23,14.23,30600.0
2011-02-07 13:40:00,14.23,14.3,14.23,14.3,18500.0,14.23,14.3,14.23,14.3,18500.0
2011-02-07 13:50:00,14.3,14.32,14.29,14.32,24300.0,14.3,14.32,14.29,14.32,24300.0
2011-02-07 14:00:00,14.32,14.33,14.3,14.33,17300.0,14.32,14.33,14.3,14.33,17300.0
2011-02-07 14:10:00,14.33,14.33,14.3,14.32,11700.0,14.33,14.33,14.3,14.32,11700.0
2011-02-07 14:20:00,14.32,14.34,14.29,14.3,37800.0,14.32,14.34,14.29,14.3,37800.0
2011-02-07 14:30:00,14.3,14.31,14.27,14.28,22600.0,14.3,14.31,14.27,14.28,22600.0
2011-02-07 14:40:00,14.28,14.29,14.26,14.28,19200.0,14.28,14.29,14.26,14.28,19200.0
2011-02-07 14:50:00,14.29,14.3,14.25,14.3,54500.0,14.29,14.3,14.25,14.3,54500.0
2011-02-07 15:00:00,14.29,14.3,14.26,14.3,39900.0,14.29,14.3,14.26,14.3,39900.0
2011-02-07 15:10:00,14.3,14.31,14.24,14.28,61200.0,14.3,14.31,14.24,14.28,61200.0
2011-02-07 15:20:00,14.28,14.35,14.28,14.33,65200.0,14.28,14.35,14.28,14.33,65200.0
2011-02-07 15:30:00,14.33,14.38,14.27,14.28,102300.0,14.33,14.38,14.27,14.28,102300.0
2011-02-07 15:40:00,14.28,14.36,14.25,14.35,111600.0,14.28,14.36,14.25,14.35,111600.0
2011-02-07 15:50:00,14.35,14.38,14.34,14.36,117300.0,14.35,14.38,14.34,14.36,117300.0
2011-02-08 09:30:00,14.36,14.44,14.17,14.19,86900.0,14.36,14.44,14.17,14.19,86900.0
2011-02-08 09:40:00,14.19,14.43,14.19,14.39,91600.0,14.19,14.43,14.19,14.39,91600.0
2011-02-08 09:50:00,14.39,14.39,14.27,14.31,25800.0,14.39,14.39,14.27,14.31,25800.0
2011-02-08 10:00:00,14.31,14.32,14.23,14.29,82000.0,14.31,14.32,14.23,14.29,82000.0
2011-02-08 10:10:00,14.29,14.29,14.19,14.27,65500.0,14.29,14.29,14.19,14.27,65500.0
2011-02-08 10:20:00,14.27,14.35,14.24,14.25,44600.0,14.27,14.35,14.24,14.25,44600.0
2011-02-08 10:30:00,14.26,14.29,14.21,14.25,61800.0,14.26,14.29,14.21,14.25,61800.0
2011-02-08 10:40:00,14.25,14.37,14.25,14.28,69800.0,14.25,14.37,14.25,14.28,69800.0
2011-02-08 10:50:00,14.27,14.28,14.19,14.23,101100.0,14.27,14.28,14.19,14.23,101100.0
2011-02-08 11:00:00,14.22,14.22,14.13,14.15,54700.0,14.22,14.22,14.13,14.15,54700.0
2011-02-08 11:10:00,14.15,14.18,14.14,14.14,41100.0,14.15,14.18,14.14,14.14,41100.0
2011-02-08 11:20:00,14.14,14.15,14.11,14.13,75000.0,14.14,14.15,14.11,14.13,75000.0
2011-02-08 11:30:00,14.12,14.25,14.12,14.23,26200.0,14.12,14.25,14.12,14.23,26200.0
2011-02-08 11:40:00,14.24,14.29,14.24,14.29,25300.0,14.24,14.29,14.24,14.29,25300.0
2011-02-08 11:50:00,14.3,14.37,14.3,14.34,39000.0,14.3,14.37,14.3,14.34,39000.0
2011-02-08 12:00:00,14.34,14.34,14.24,14.25,29000.0,14.34,14.34,14.24,14.25,29000.0
2011-02-08 12:10:00,14.24,14.28,14.24,14.28,29800.0,14.24,14.28,14.24,14.28,29800.0
2011-02-08 12:20:00,14.28,14.35,14.28,14.3,43400.0,14.28,14.35,14.28,14.3,43400.0
2011-02-08 12:30:00,14.3,14.33,14.28,14.31,19100.0,14.3,14.33,14.28,14.31,19100.0
2011-02-08 12:40:00,14.32,14.32,14.24,14.24,28800.0,14.32,14.32,14.24,14.24,28800.0
2011-02-08 12:50:00,14.24,14.27,14.24,14.27,24100.0,14.24,14.27,14.24,14.27,24100.0
2011-02-08 13:00:00,14.27,14.28,14.25,14.26,24900.0,14.27,14.28,14.25,14.26,24900.0
2011-02-08 13:10:00,14.26,14.29,14.25,14.29,20200.0,14.26,14.29,14.25,14.29,20200.0
2011-02-08 13:20:00,14.3,14.32,14.28,14.31,41300.0,14.3,14.32,14.28,14.31,41300.0
2011-02-08 13:30:00,14.31,14.34,14.29,14.29,34100.0,14.31,14.34,14.29,14.29,34100.0
2011-02-08 13:40:00,14.29,14.37,14.27,14.3,57300.0,14.29,14.37,14.27,14.3,57300.0
2011-02-08 13:50:00,14.31,14.35,14.3,14.33,31600.0,14.31,14.35,14.3,14.33,31600.0
2011-02-08 14:00:00,14.32,14.41,14.31,14.37,72800.0,14.32,14.41,14.31,14.37,72800.0
2011-02-08 14:10:00,14.38,14.41,14.32,14.35,119300.0,14.38,14.41,14.32,14.35,119300.0
2011-02-08 14:20:00,14.34,14.45,14.34,14.43,67500.0,14.34,14.45,14.34,14.43,67500.0
2011-02-08 14:30:00,14.43,14.5,14.39,14.5,111800.0,14.43,14.5,14.39,14.5,111800.0
2011-02-08 14:40:00,14.49,14.5,14.47,14.5,97000.0,14.49,14.5,14.47,14.5,97000.0
2011-02-08 14:50:00,14.49,14.5,14.45,14.47,129000.0,14.49,14.5,14.45,14.47,129000.0
2011-02-08 15:00:00,14.47,14.49,14.46,14.47,138500.0,14.47,14.49,14.46,14.47,138500.0
2011-02-08 15:10:00,14.48,14.53,14.41,14.41,160100.0,14.48,14.53,14.41,14.41,160100.0
2011-02-08 15:20:00,14.41,14.48,14.36,14.36,193400.0,14.41,14.48,14.36,14.36,193400.0
2011-02-08 15:30:00,14.36,14.42,14.36,14.42,123800.0,14.36,14.42,14.36,14.42,123800.0
2011-02-08 15:40:00,14.42,14.53,14.41,14.51,254800.0,14.42,14.53,14.41,14.51,254800.0
2011-02-08 15:50:00,14.51,14.54,14.48,14.5,388000.0,14.51,14.54,14.48,14.5,388000.0
2011-02-09 09:30:00,15.45,15.5,14.83,14.94,753000.0,15.45,15.5,14.83,14.94,753000.0
2011-02-09 09:40:00,14.97,15.23,14.92,15.2,422800.0,14.97,15.23,14.92,15.2,422800.0
2011-02-09 09:50:00,15.2,15.22,14.98,15.06,375400.0,15.2,15.22,14.98,15.06,375400.0
2011-02-09 10:00:00,15.06,15.23,15.02,15.19,235900.0,15.06,15.23,15.02,15.19,235900.0
2011-02-09 10:10:00,15.2,15.2,15.02,15.03,171500.0,15.2,15.2,15.02,15.03,171500.0
2011-02-09 10:20:00,15.05,15.1,14.9,14.93,291100.0,15.05,15.1,14.9,14.93,291100.0
2011-02-09 10:30:00,14.94,14.99,14.92,14.99,185800.0,14.94,14.99,14.92,14.99,185800.0
2011-02-09 10:40:00,15.0,15.0,14.94,14.98,138500.0,15.0,15.0,14.94,14.98,138500.0
2011-02-09 10:50:00,14.98,15.11,14.97,15.06,191800.0,14.98,15.11,14.97,15.06,191800.0
2011-02-09 11:00:00,15.06,15.09,14.98,15.0,94500.0,15.06,15.09,14.98,15.0,94500.0
2011-02-09 11:10:00,15.01,15.02,14.9,14.93,239700.0,15.01,15.02,14.9,14.93,239700.0
2011-02-09 11:20:00,14.92,14.98,14.86,14.95,202100.0,14.92,14.98,14.86,14.95,202100.0
2011-02-09 11:30:00,14.94,14.97,14.93,14.94,159500.0,14.94,14.97,14.93,14.94,159500.0
2011-02-09 11:40:00,14.95,14.96,14.94,14.95,51200.0,14.95,14.96,14.94,14.95,51200.0
2011-02-09 11:50:00,14.95,15.0,14.95,14.97,50800.0,14.95,15.0,14.95,14.97,50800.0
2011-02-09 12:00:00,14.98,14.98,14.93,14.97,118600.0,14.98,14.98,14.93,14.97,118600.0
2011-02-09 12:10:00,14.96,15.01,14.95,14.97,53000.0,14.96,15.01,14.95,14.97,53000.0
2011-02-09 12:20:00,14.98,14.98,14.84,14.89,69900.0,14.98,14.98,14.84,14.89,69900.0
2011-02-09 12:30:00,14.9,14.99,14.9,14.97,43300.0,14.9,14.99,14.9,14.97,43300.0
2011-02-09 12:40:00,14.98,15.04,14.93,15.03,45100.0,14.98,15.04,14.93,15.03,45100.0
2011-02-09 12:50:00,15.04,15.08,14.97,15.05,70400.0,15.04,15.08,14.97,15.05,70400.0
2011-02-09 13:00:00,15.04,15.09,15.03,15.08,49200.0,15.04,15.09,15.03,15.08,49200.0
2011-02-09 13:10:00,15.08,15.08,14.96,14.99,71000.0,15.08,15.08,14.96,14.99,71000.0
2011-02-09 13:20:00,14.99,15.03,14.91,14.91,55300.0,14.99,15.03,14.91,14.91,55300.0
2011-02-09 13:30:00,14.91,14.97,14.91,14.97,43700.0,14.91,14.97,14.91,14.97,43700.0
2011-02-09 13:40:00,14.97,14.98,14.96,14.98,26600.0,14.97,14.98,14.96,14.98,26600.0
2011-02-09 13:50:00,14.97,14.98,14.95,14.97,42800.0,14.97,14.98,14.95,14.97,42800.0
2011-02-09 14:00:00,14.97,14.97,14.79,14.81,213000.0,14.97,14.97,14.79,14.81,213000.0
2011-02-09 14:10:00,14.81,14.88,14.75,14.83,165400.0,14.81,14.88,14.75,14.83,165400.0
2011-02-09 14:20:00,14.84,14.84,14.75,14.82,141000.0,14.84,14.84,14.75,14.82,141000.0
2011-02-09 14:30:00,14.83,14.88,14.79,14.84,93100.0,14.83,14.88,14.79,14.84,93100.0
2011-02-09 14:40:00,14.84,14.89,14.82,14.86,85000.0,14.84,14.89,14.82,14.86,85000.0
2011-02-09 14:50:00,14.87,14.87,14.76,14.81,61500.0,14.87,14.87,14.76,14.81,61500.0
2011-02-09 15:00:00,14.81,14.82,14.8,14.8,33300.0,14.81,14.82,14.8,14.8,33300.0
2011-02-09 15:10:00,14.8,14.82,14.75,14.79,92100.0,14.8,14.82,14.75,14.79,92100.0
2011-02-09 15:20:00,14.79,14.86,14.78,14.8,94600.0,14.79,14.86,14.78,14.8,94600.0
2011-02-09 15:30:00,14.79,14.82,14.77,14.78,66800.0,14.79,14.82,14.77,14.78,66800.0
2011-02-09 15:40:00,14.78,14.86,14.77,14.83,261000.0,14.78,14.86,14.77,14.83,261000.0
2011-02-09 15:50:00,14.82,14.82,14.76,14.76,258000.0,14.82,14.82,14.76,14.76,258000.0
2011-02-10 09:30:00,14.63,14.89,14.6,14.89,107800.0,14.63,14.89,14.6,14.89,107800.0
2011-02-10 09:40:00,14.88,14.99,14.87,14.93,135200.0,14.88,14.99,14.87,14.93,135200.0
2011-02-10 09:50:00,14.93,15.0,14.92,15.0,92300.0,14.93,15.0,14.92,15.0,92300.0
2011-02-10 10:00:00,15.0,15.11,14.97,15.11,122000.0,15.0,15.11,14.97,15.11,122000.0
2011-02-10 10:10:00,15.11,15.22,15.1,15.2,116700.0,15.11,15.22,15.1,15.2,116700.0
2011-02-10 10:20:00,15.21,15.21,15.12,15.18,58500.0,15.21,15.21,15.12,15.18,58500.0
2011-02-10 10:30:00,15.18,15.2,15.14,15.15,86000.0,15.18,15.2,15.14,15.15,86000.0
2011-02-10 10:40:00,15.14,15.21,15.14,15.21,41200.0,15.14,15.21,15.14,15.21,41200.0
2011-02-10 10:50:00,15.21,15.24,15.19,15.22,74900.0,15.21,15.24,15.19,15.22,74900.0
2011-02-10 11:00:00,15.22,15.22,15.18,15.18,62600.0,15.22,15.22,15.18,15.18,62600.0
2011-02-10 11:10:00,15.18,15.25,15.18,15.21,40100.0,15.18,15.25,15.18,15.21,40100.0
2011-02-10 11:20:00,15.22,15.27,15.22,15.27,79000.0,15.22,15.27,15.22,15.27,79000.0
2011-02-10 11:30:00,15.27,15.29,15.22,15.24,81800.0,15.27,15.29,15.22,15.24,81800.0
2011-02-10 11:40:00,15.24,15.24,15.09,15.21,142500.0,15.24,15.24,15.09,15.21,142500.0
2011-02-10 11:50:00,15.21,15.25,15.19,15.25,25000.0,15.21,15.25,15.19,15.25,25000.0
2011-02-10 12:00:00,15.25,15.26,15.22,15.23,20800.0,15.25,15.26,15.22,15.23,20800.0
2011-02-10 12:10:00,15.23,15.25,15.22,15.25,18700.0,15.23,15.25,15.22,15.25,18700.0
2011-02-10 12:20:00,15.25,15.27,15.23,15.27,48200.0,15.25,15.27,15.23,15.27,48200.0
2011-02-10 12:30:00,15.27,15.31,15.26,15.28,51600.0,15.27,15.31,15.26,15.28,51600.0
2011-02-10 12:40:00,15.29,15.32,15.29,15.3,40200.0,15.29,15.32,15.29,15.3,40200.0
2011-02-10 12:50:00,15.29,15.32,15.28,15.31,30000.0,15.29,15.32,15.28,15.31,30000.0
2011-02-10 13:00:00,15.31,15.32,15.27,15.29,34400.0,15.31,15.32,15.27,15.29,34400.0
2011-02-10 13:10:00,15.3,15.42,15.3,15.39,100400.0,15.3,15.42,15.3,15.39,100400.0
2011-02-10 13:20:00,15.38,15.49,15.35,15.35,138500.0,15.38,15.49,15.35,15.35,138500.0
2011-02-10 13:30:00,15.36,15.36,15.25,15.26,98300.0,15.36,15.36,15.25,15.26,98300.0
2011-02-10 13:40:00,15.25,15.35,15.25,15.34,53000.0,15.25,15.35,15.25,15.34,53000.0
2011-02-10 13:50:00,15.33,15.38,15.32,15.35,24400.0,15.33,15.38,15.32,15.35,24400.0
2011-02-10 14:00:00,15.34,15.4,15.32,15.4,26400.0,15.34,15.4,15.32,15.4,26400.0
2011-02-10 14:10:00,15.4,15.41,15.38,15.41,26000.0,15.4,15.41,15.38,15.41,26000.0
2011-02-10 14:20:00,15.4,15.43,15.4,15.43,31200.0,15.4,15.43,15.4,15.43,31200.0
2011-02-10 14:30:00,15.43,15.44,15.4,15.44,38700.0,15.43,15.44,15.4,15.44,38700.0
2011-02-10 14:40:00,15.43,15.43,15.38,15.38,43500.0,15.43,15.43,15.38,15.38,43500.0
2011-02-10 14:50:00,15.39,15.42,15.35,15.39,38700.0,15.39,15.42,15.35,15.39,38700.0
2011-02-10 15:00:00,15.39,15.42,15.38,15.38,48300.0,15.39,15.42,15.38,15.38,48300.0
2011-02-10 15:10:00,15.38,15.44,15.38,15.43,41700.0,15.38,15.44,15.38,15.43,41700.0
2011-02-10 15:20:00,15.43,15.51,15.42,15.45,123800.0,15.43,15.51,15.42,15.45,123800.0
2011-02-10 15:30:00,15.45,15.45,15.39,15.42,113300.0,15.45,15.45,15.39,15.42,113300.0
2011-02-10 15:40:00,15.41,15.45,15.38,15.42,134700.0,15.41,15.45,15.38,15.42,134700.0
2011-02-10 15:50:00,15.43,15.45,15.36,15.42,201700.0,15.43,15.45,15.36,15.42,201700.0
2011-02-11 09:30:00,15.4,15.42,15.27,15.29,40900.0,15.4,15.42,15.27,15.29,40900.0
2011-02-11 09:40:00,15.27,15.3,15.0,15.1,180600.0,15.27,15.3,15.0,15.1,180600.0
2011-02-11 09:50:00,15.1,15.21,15.09,15.18,56700.0,15.1,15.21,15.09,15.18,56700.0
2011-02-11 10:00:00,15.18,15.29,15.17,15.27,36000.0,15.18,15.29,15.17,15.27,36000.0
2011-02-11 10:10:00,15.28,15.37,15.27,15.36,54600.0,15.28,15.37,15.27,15.36,54600.0
2011-02-11 10:20:00,15.36,15.4,15.33,15.39,52600.0,15.36,15.4,15.33,15.39,52600.0
2011-02-11 10:30:00,15.39,15.49,15.38,15.49,44600.0,15.39,15.49,15.38,15.49,44600.0
2011-02-11 10:40:00,15.49,15.55,15.48,15.54,127300.0,15.49,15.55,15.48,15.54,127300.0
2011-02-11 10:50:00,15.54,15.76,15.52,15.76,217300.0,15.54,15.76,15.52,15.76,217300.0
2011-02-11 11:00:00,15.76,15.85,15.73,15.76,185600.0,15.76,15.85,15.73,15.76,185600.0
2011-02-11 11:10:00,15.76,15.9,15.72,15.72,129100.0,15.76,15.9,15.72,15.72,129100.0
2011-02-11 11:20:00,15.72,15.74,15.65,15.68,58100.0,15.72,15.74,15.65,15.68,58100.0
2011-02-11 11:30:00,15.68,15.69,15.67,15.68,20700.0,15.68,15.69,15.67,15.68,20700.0
2011-02-11 11:40:00,15.67,15.74,15.67,15.72,29600.0,15.67,15.74,15.67,15.72,29600.0
2011-02-11 11:50:00,15.72,15.77,15.7,15.71,40000.0,15.72,15.77,15.7,15.71,40000.0
2011-02-11 12:00:00,15.71,15.71,15.66,15.66,52100.0,15.71,15.71,15.66,15.66,52100.0
2011-02-11 12:10:00,15.65,15.67,15.51,15.52,56000.0,15.65,15.67,15.51,15.52,56000.0
2011-02-11 12:20:00,15.52,15.53,15.51,15.52,21900.0,15.52,15.53,15.51,15.52,21900.0
2011-02-11 12:30:00,15.52,15.52,15.51,15.52,19600.0,15.52,15.52,15.51,15.52,19600.0
2011-02-11 12:40:00,15.52,15.6,15.5,15.53,50000.0,15.52,15.6,15.5,15.53,50000.0
2011-02-11 12:50:00,15.54,15.57,15.53,15.57,11300.0,15.54,15.57,15.53,15.57,11300.0
2011-02-11 13:00:00,15.57,15.63,15.56,15.63,18900.0,15.57,15.63,15.56,15.63,18900.0
2011-02-11 13:10:00,15.64,15.66,15.62,15.62,35900.0,15.64,15.66,15.62,15.62,35900.0
2011-02-11 13:20:00,15.63,15.63,15.62,15.63,6200.0,15.63,15.63,15.62,15.63,6200.0
2011-02-11 13:30:00,15.63,15.7,15.63,15.7,23400.0,15.63,15.7,15.63,15.7,23400.0
2011-02-11 13:40:00,15.7,15.8,15.7,15.73,99200.0,15.7,15.8,15.7,15.73,99200.0
2011-02-11 13:50:00,15.72,15.76,15.68,15.76,27600.0,15.72,15.76,15.68,15.76,27600.0
2011-02-11 14:00:00,15.76,15.8,15.75,15.76,45300.0,15.76,15.8,15.75,15.76,45300.0
2011-02-11 14:10:00,15.76,15.83,15.74,15.83,62400.0,15.76,15.83,15.74,15.83,62400.0
2011-02-11 14:20:00,15.83,15.84,15.77,15.78,59900.0,15.83,15.84,15.77,15.78,59900.0
2011-02-11 14:30:00,15.79,15.79,15.74,15.75,28500.0,15.79,15.79,15.74,15.75,28500.0
2011-02-11 14:40:00,15.75,15.91,15.72,15.81,280800.0,15.75,15.91,15.72,15.81,280800.0
2011-02-11 14:50:00,15.81,15.82,15.71,15.76,96400.0,15.81,15.82,15.71,15.76,96400.0
2011-02-11 15:00:00,15.76,15.86,15.74,15.85,117600.0,15.76,15.86,15.74,15.85,117600.0
2011-02-11 15:10:00,15.86,15.94,15.85,15.9,172900.0,15.86,15.94,15.85,15.9,172900.0
2011-02-11 15:20:00,15.91,15.94,15.8,15.83,136500.0,15.91,15.94,15.8,15.83,136500.0
2011-02-11 15:30:00,15.83,15.84,15.76,15.76,64200.0,15.83,15.84,15.76,15.76,64200.0
2011-02-11 15:40:00,15.76,15.81,15.76,15.76,136300.0,15.76,15.81,15.76,15.76,136300.0
2011-02-11 15:50:00,15.77,15.83,15.76,15.83,162900.0,15.77,15.83,15.76,15.83,162900.0
2011-02-14 09:30:00,15.86,15.9,15.71,15.83,118500.0,15.86,15.9,15.71,15.83,118500.0
2011-02-14 09:40:00,15.85,16.03,15.84,15.9,183500.0,15.85,16.03,15.84,15.9,183500.0
2011-02-14 09:50:00,15.9,15.95,15.82,15.83,57600.0,15.9,15.95,15.82,15.83,57600.0
2011-02-14 10:00:00,15.84,15.94,15.84,15.92,26700.0,15.84,15.94,15.84,15.92,26700.0
2011-02-14 10:10:00,15.92,15.99,15.92,15.96,42400.0,15.92,15.99,15.92,15.96,42400.0
2011-02-14 10:20:00,15.96,16.0,15.93,15.94,34100.0,15.96,16.0,15.93,15.94,34100.0
2011-02-14 10:30:00,15.95,16.11,15.95,16.1,95600.0,15.95,16.11,15.95,16.1,95600.0
2011-02-14 10:40:00,16.1,16.1,15.95,16.06,67400.0,16.1,16.1,15.95,16.06,67400.0
2011-02-14 10:50:00,16.06,16.14,16.02,16.14,39800.0,16.06,16.14,16.02,16.14,39800.0
2011-02-14 11:00:00,16.15,16.27,16.06,16.06,113700.0,16.15,16.27,16.06,16.06,113700.0
2011-02-14 11:10:00,16.06,16.15,16.06,16.14,37400.0,16.06,16.15,16.06,16.14,37400.0
2011-02-14 11:20:00,16.14,16.2,16.14,16.16,45600.0,16.14,16.2,16.14,16.16,45600.0
2011-02-14 11:30:00,16.15,16.19,16.12,16.18,23300.0,16.15,16.19,16.12,16.18,23300.0
2011-02-14 11:40:00,16.19,16.21,16.11,16.11,40700.0,16.19,16.21,16.11,16.11,40700.0
2011-02-14 11:50:00,16.11,16.15,16.06,16.07,24600.0,16.11,16.15,16.06,16.07,24600.0
2011-02-14 12:00:00,16.07,16.07,15.98,15.98,26200.0,16.07,16.07,15.98,15.98,26200.0
2011-02-14 12:10:00,15.99,16.09,15.98,16.09,20200.0,15.99,16.09,15.98,16.09,20200.0
2011-02-14 12:20:00,16.08,16.18,16.08,16.12,44700.0,16.08,16.18,16.08,16.12,44700.0
2011-02-14 12:30:00,16.12,16.13,16.09,16.1,14900.0,16.12,16.13,16.09,16.1,14900.0
2011-02-14 12:40:00,16.09,16.19,16.06,16.19,78700.0,16.09,16.19,16.06,16.19,78700.0
2011-02-14 12:50:00,16.19,16.2,15.99,15.99,139200.0,16.19,16.2,15.99,15.99,139200.0
2011-02-14 13:00:00,16.0,16.03,15.94,15.96,54100.0,16.0,16.03,15.94,15.96,54100.0
2011-02-14 13:10:00,15.96,15.98,15.93,15.97,40200.0,15.96,15.98,15.93,15.97,40200.0
2011-02-14 13:20:00,15.97,16.0,15.95,15.95,36200.0,15.97,16.0,15.95,15.95,36200.0
2011-02-14 13:30:00,15.96,16.0,15.95,16.0,24400.0,15.96,16.0,15.95,16.0,24400.0
2011-02-14 13:40:00,16.0,16.04,15.95,15.99,43700.0,16.0,16.04,15.95,15.99,43700.0
2011-02-14 13:50:00,15.98,16.01,15.96,15.97,37000.0,15.98,16.01,15.96,15.97,37000.0
2011-02-14 14:00:00,15.97,16.03,15.94,16.03,70400.0,15.97,16.03,15.94,16.03,70400.0
2011-02-14 14:10:00,16.03,16.05,15.99,16.0,22900.0,16.03,16.05,15.99,16.0,22900.0
2011-02-14 14:20:00,16.0,16.02,15.99,16.0,28700.0,16.0,16.02,15.99,16.0,28700.0
2011-02-14 14:30:00,16.01,16.02,15.98,15.99,24900.0,16.01,16.02,15.98,15.99,24900.0
2011-02-14 14:40:00,16.0,16.0,15.98,15.99,25600.0,16.0,16.0,15.98,15.99,25600.0
2011-02-14 14:50:00,15.99,16.01,15.98,16.01,27900.0,15.99,16.01,15.98,16.01,27900.0
2011-02-14 15:00:00,16.0,16.07,15.99,16.0,48600.0,16.0,16.07,15.99,16.0,48600.0
2011-02-14 15:10:00,16.0,16.01,15.99,15.99,28600.0,16.0,16.01,15.99,15.99,28600.0
2011-02-14 15:20:00,16.0,16.07,16.0,16.05,62800.0,16.0,16.07,16.0,16.05,62800.0
2011-02-14 15:30:00,16.05,16.12,16.04,16.04,127300.0,16.05,16.12,16.04,16.04,127300.0
2011-02-14 15:40:00,16.05,16.05,15.99,15.99,142100.0,16.05,16.05,15.99,15.99,142100.0
2011-02-14 15:50:00,15.99,16.02,15.95,15.97,257100.0,15.99,16.02,15.95,15.97,257100.0
2011-02-15 09:30:00,15.97,16.0,15.87,15.87,25000.0,15.97,16.0,15.87,15.87,25000.0
2011-02-15 09:40:00,15.88,16.0,15.88,16.0,28100.0,15.88,16.0,15.88,16.0,28100.0
2011-02-15 09:50:00,16.0,16.0,15.97,15.97,6700.0,16.0,16.0,15.97,15.97,6700.0
2011-02-15 10:00:00,15.97,15.97,15.94,15.94,25700.0,15.97,15.97,15.94,15.94,25700.0
2011-02-15 10:10:00,15.94,15.94,15.89,15.91,22900.0,15.94,15.94,15.89,15.91,22900.0
2011-02-15 10:20:00,15.89,15.93,15.89,15.89,8100.0,15.89,15.93,15.89,15.89,8100.0
2011-02-15 10:30:00,15.89,15.91,15.85,15.91,26700.0,15.89,15.91,15.85,15.91,26700.0
2011-02-15 10:40:00,15.91,15.95,15.91,15.94,21100.0,15.91,15.95,15.91,15.94,21100.0
2011-02-15 10:50:00,15.93,15.94,15.9,15.91,22500.0,15.93,15.94,15.9,15.91,22500.0
2011-02-15 11:00:00,15.91,15.97,15.91,15.97,14000.0,15.91,15.97,15.91,15.97,14000.0
2011-02-15 11:10:00,15.97,15.99,15.94,15.94,14800.0,15.97,15.99,15.94,15.94,14800.0
2011-02-15 11:20:00,15.95,15.95,15.93,15.94,5000.0,15.95,15.95,15.93,15.94,5000.0
2011-02-15 11:30:00,15.94,15.94,15.92,15.92,12900.0,15.94,15.94,15.92,15.92,12900.0
2011-02-15 11:40:00,15.93,15.95,15.9,15.91,14500.0,15.93,15.95,15.9,15.91,14500.0
2011-02-15 11:50:00,15.91,15.92,15.85,15.86,32000.0,15.91,15.92,15.85,15.86,32000.0
2011-02-15 12:00:00,15.86,15.92,15.86,15.92,16900.0,15.86,15.92,15.86,15.92,16900.0
2011-02-15 12:10:00,15.93,16.0,15.92,16.0,38000.0,15.93,16.0,15.92,16.0,38000.0
2011-02-15 12:20:00,16.0,16.03,16.0,16.02,15200.0,16.0,16.03,16.0,16.02,15200.0
2011-02-15 12:30:00,16.02,16.04,16.0,16.03,22400.0,16.02,16.04,16.0,16.03,22400.0
2011-02-15 12:40:00,16.04,16.11,16.04,16.09,31900.0,16.04,16.11,16.04,16.09,31900.0
2011-02-15 12:50:00,16.09,16.12,16.09,16.11,24600.0,16.09,16.12,16.09,16.11,24600.0
2011-02-15 13:00:00,16.11,16.11,16.07,16.08,8000.0,16.11,16.11,16.07,16.08,8000.0
2011-02-15 13:10:00,16.09,16.12,16.08,16.09,11600.0,16.09,16.12,16.08,16.09,11600.0
2011-02-15 13:20:00,16.08,16.09,16.06,16.07,11300.0,16.08,16.09,16.06,16.07,11300.0
2011-02-15 13:30:00,16.07,16.1,16.06,16.1,14700.0,16.07,16.1,16.06,16.1,14700.0
2011-02-15 13:40:00,16.1,16.16,16.09,16.15,36800.0,16.1,16.16,16.09,16.15,36800.0
2011-02-15 13:50:00,16.16,16.16,16.08,16.09,20000.0,16.16,16.16,16.08,16.09,20000.0
2011-02-15 14:00:00,16.08,16.08,16.01,16.02,30700.0,16.08,16.08,16.01,16.02,30700.0
2011-02-15 14:10:00,16.03,16.06,15.99,16.02,50900.0,16.03,16.06,15.99,16.02,50900.0
2011-02-15 14:20:00,16.03,16.03,16.0,16.03,22200.0,16.03,16.03,16.0,16.03,22200.0
2011-02-15 14:30:00,16.02,16.02,15.97,15.98,66100.0,16.02,16.02,15.97,15.98,66100.0
2011-02-15 14:40:00,15.98,15.99,15.96,15.98,68900.0,15.98,15.99,15.96,15.98,68900.0
2011-02-15 14:50:00,15.97,15.99,15.97,15.98,7800.0,15.97,15.99,15.97,15.98,7800.0
2011-02-15 15:00:00,15.98,16.02,15.98,16.0,34700.0,15.98,16.02,15.98,16.0,34700.0
2011-02-15 15:10:00,16.0,16.02,16.0,16.01,27700.0,16.0,16.02,16.0,16.01,27700.0
2011-02-15 15:20:00,16.01,16.02,15.99,15.99,17800.0,16.01,16.02,15.99,15.99,17800.0
2011-02-15 15:30:00,15.99,16.01,15.96,16.0,39900.0,15.99,16.01,15.96,16.0,39900.0
2011-02-15 15:40:00,16.0,16.01,15.97,15.98,91100.0,16.0,16.01,15.97,15.98,91100.0
2011-02-15 15:50:00,15.98,16.02,15.94,16.0,252500.0,15.98,16.02,15.94,16.0,252500.0
2011-02-16 09:30:00,16.15,16.2,16.06,16.19,44100.0,16.15,16.2,16.06,16.19,44100.0
2011-02-16 09:40:00,16.18,16.3,16.15,16.28,56200.0,16.18,16.3,16.15,16.28,56200.0
2011-02-16 09:50:00,16.28,16.3,16.24,16.28,23900.0,16.28,16.3,16.24,16.28,23900.0
2011-02-16 10:00:00,16.29,16.34,16.26,16.28,94300.0,16.29,16.34,16.26,16.28,94300.0
2011-02-16 10:10:00,16.29,16.43,16.29,16.38,98800.0,16.29,16.43,16.29,16.38,98800.0
2011-02-16 10:20:00,16.38,16.42,16.38,16.42,49500.0,16.38,16.42,16.38,16.42,49500.0
2011-02-16 10:30:00,16.43,16.6,16.43,16.54,94000.0,16.43,16.6,16.43,16.54,94000.0
2011-02-16 10:40:00,16.53,16.54,16.39,16.46,188400.0,16.53,16.54,16.39,16.46,188400.0
2011-02-16 10:50:00,16.47,16.59,16.46,16.56,147500.0,16.47,16.59,16.46,16.56,147500.0
2011-02-16 11:00:00,16.55,16.58,16.5,16.53,34100.0,16.55,16.58,16.5,16.53,34100.0
2011-02-16 11:10:00,16.53,16.55,16.51,16.51,15500.0,16.53,16.55,16.51,16.51,15500.0
2011-02-16 11:20:00,16.52,16.54,16.51,16.53,25400.0,16.52,16.54,16.51,16.53,25400.0
2011-02-16 11:30:00,16.54,16.58,16.51,16.58,52700.0,16.54,16.58,16.51,16.58,52700.0
2011-02-16 11:40:00,16.58,16.6,16.54,16.56,52900.0,16.58,16.6,16.54,16.56,52900.0
2011-02-16 11:50:00,16.55,16.58,16.51,16.53,57200.0,16.55,16.58,16.51,16.53,57200.0
2011-02-16 12:00:00,16.54,16.54,16.4,16.41,75700.0,16.54,16.54,16.4,16.41,75700.0
2011-02-16 12:10:00,16.41,16.5,16.4,16.49,76700.0,16.41,16.5,16.4,16.49,76700.0
2011-02-16 12:20:00,16.48,16.53,16.48,16.5,62400.0,16.48,16.53,16.48,16.5,62400.0
2011-02-16 12:30:00,16.51,16.55,16.49,16.52,60400.0,16.51,16.55,16.49,16.52,60400.0
2011-02-16 12:40:00,16.52,16.6,16.52,16.56,34000.0,16.52,16.6,16.52,16.56,34000.0
2011-02-16 12:50:00,16.56,16.6,16.54,16.6,47200.0,16.56,16.6,16.54,16.6,47200.0
2011-02-16 13:00:00,16.6,16.6,16.55,16.59,21200.0,16.6,16.6,16.55,16.59,21200.0
2011-02-16 13:10:00,16.59,16.65,16.58,16.61,16600.0,16.59,16.65,16.58,16.61,16600.0
2011-02-16 13:20:00,16.61,16.61,16.56,16.59,12700.0,16.61,16.61,16.56,16.59,12700.0
2011-02-16 13:30:00,16.59,16.61,16.57,16.61,26400.0,16.59,16.61,16.57,16.61,26400.0
2011-02-16 13:40:00,16.61,16.72,16.6,16.72,35100.0,16.61,16.72,16.6,16.72,35100.0
2011-02-16 13:50:00,16.72,16.75,16.71,16.71,28000.0,16.72,16.75,16.71,16.71,28000.0
2011-02-16 14:00:00,16.71,16.74,16.66,16.69,24400.0,16.71,16.74,16.66,16.69,24400.0
2011-02-16 14:10:00,16.7,16.7,16.63,16.64,52100.0,16.7,16.7,16.63,16.64,52100.0
2011-02-16 14:20:00,16.63,16.65,16.54,16.55,58600.0,16.63,16.65,16.54,16.55,58600.0
2011-02-16 14:30:00,16.56,16.6,16.54,16.6,32300.0,16.56,16.6,16.54,16.6,32300.0
2011-02-16 14:40:00,16.6,16.66,16.6,16.6,34100.0,16.6,16.66,16.6,16.6,34100.0
2011-02-16 14:50:00,16.61,16.62,16.52,16.54,63700.0,16.61,16.62,16.52,16.54,63700.0
2011-02-16 15:00:00,16.55,16.57,16.52,16.54,64100.0,16.55,16.57,16.52,16.54,64100.0
2011-02-16 15:10:00,16.54,16.57,16.52,16.57,48300.0,16.54,16.57,16.52,16.57,48300.0
2011-02-16 15:20:00,16.57,16.66,16.55,16.63,90200.0,16.57,16.66,16.55,16.63,90200.0
2011-02-16 15:30:00,16.63,16.69,16.63,16.69,55000.0,16.63,16.69,16.63,16.69,55000.0
2011-02-16 15:40:00,16.69,16.72,16.64,16.65,118200.0,16.69,16.72,16.64,16.65,118200.0
2011-02-16 15:50:00,16.65,16.66,16.57,16.58,214700.0,16.65,16.66,16.57,16.58,214700.0
2011-02-17 09:30:00,16.62,16.63,16.46,16.51,67200.0,16.62,16.63,16.46,16.51,67200.0
2011-02-17 09:40:00,16.53,16.55,16.45,16.45,67100.0,16.53,16.55,16.45,16.45,67100.0
2011-02-17 09:50:00,16.45,16.46,16.33,16.33,82700.0,16.45,16.46,16.33,16.33,82700.0
2011-02-17 10:00:00,16.34,16.49,16.33,16.4,66500.0,16.34,16.49,16.33,16.4,66500.0
2011-02-17 10:10:00,16.41,16.44,16.39,16.4,48700.0,16.41,16.44,16.39,16.4,48700.0
2011-02-17 10:20:00,16.4,16.45,16.4,16.43,32300.0,16.4,16.45,16.4,16.43,32300.0
2011-02-17 10:30:00,16.43,16.44,16.39,16.39,45100.0,16.43,16.44,16.39,16.39,45100.0
2011-02-17 10:40:00,16.4,16.42,16.38,16.4,26800.0,16.4,16.42,16.38,16.4,26800.0
2011-02-17 10:50:00,16.38,16.4,16.34,16.39,53100.0,16.38,16.4,16.34,16.39,53100.0
2011-02-17 11:00:00,16.38,16.42,16.37,16.38,67000.0,16.38,16.42,16.37,16.38,67000.0
2011-02-17 11:10:00,16.38,16.46,16.38,16.45,33800.0,16.38,16.46,16.38,16.45,33800.0
2011-02-17 11:20:00,16.45,16.51,16.45,16.51,21100.0,16.45,16.51,16.45,16.51,21100.0
2011-02-17 11:30:00,16.5,16.55,16.5,16.55,13600.0,16.5,16.55,16.5,16.55,13600.0
2011-02-17 11:40:00,16.55,16.59,16.55,16.58,44800.0,16.55,16.59,16.55,16.58,44800.0
2011-02-17 11:50:00,16.58,16.69,16.58,16.68,34600.0,16.58,16.69,16.58,16.68,34600.0
2011-02-17 12:00:00,16.68,16.71,16.6,16.6,49700.0,16.68,16.71,16.6,16.6,49700.0
2011-02-17 12:10:00,16.61,16.62,16.53,16.57,38500.0,16.61,16.62,16.53,16.57,38500.0
2011-02-17 12:20:00,16.58,16.6,16.56,16.58,29400.0,16.58,16.6,16.56,16.58,29400.0
2011-02-17 12:30:00,16.58,16.58,16.57,16.58,17800.0,16.58,16.58,16.57,16.58,17800.0
2011-02-17 12:40:00,16.58,16.58,16.54,16.54,32500.0,16.58,16.58,16.54,16.54,32500.0
2011-02-17 12:50:00,16.54,16.55,16.49,16.49,27800.0,16.54,16.55,16.49,16.49,27800.0
2011-02-17 13:00:00,16.5,16.54,16.5,16.51,40500.0,16.5,16.54,16.5,16.51,40500.0
2011-02-17 13:10:00,16.51,16.53,16.51,16.51,8800.0,16.51,16.53,16.51,16.51,8800.0
2011-02-17 13:20:00,16.51,16.54,16.49,16.49,49000.0,16.51,16.54,16.49,16.49,49000.0
2011-02-17 13:30:00,16.49,16.53,16.48,16.5,24400.0,16.49,16.53,16.48,16.5,24400.0
2011-02-17 13:40:00,16.49,16.51,16.45,16.46,34000.0,16.49,16.51,16.45,16.46,34000.0
2011-02-17 13:50:00,16.46,16.47,16.46,16.47,5000.0,16.46,16.47,16.46,16.47,5000.0
2011-02-17 14:00:00,16.46,16.49,16.46,16.48,12400.0,16.46,16.49,16.46,16.48,12400.0
2011-02-17 14:10:00,16.48,16.53,16.47,16.49,79400.0,16.48,16.53,16.47,16.49,79400.0
2011-02-17 14:20:00,16.5,16.5,16.46,16.47,26600.0,16.5,16.5,16.46,16.47,26600.0
2011-02-17 14:30:00,16.47,16.49,16.43,16.44,119700.0,16.47,16.49,16.43,16.44,119700.0
2011-02-17 14:40:00,16.44,16.45,16.4,16.41,67500.0,16.44,16.45,16.4,16.41,67500.0
2011-02-17 14:50:00,16.42,16.43,16.39,16.43,74600.0,16.42,16.43,16.39,16.43,74600.0
2011-02-17 15:00:00,16.43,16.47,16.42,16.42,79400.0,16.43,16.47,16.42,16.42,79400.0
2011-02-17 15:10:00,16.43,16.44,16.41,16.43,95200.0,16.43,16.44,16.41,16.43,95200.0
2011-02-17 15:20:00,16.43,16.43,16.42,16.43,33100.0,16.43,16.43,16.42,16.43,33100.0
2011-02-17 15:30:00,16.42,16.43,16.37,16.38,117500.0,16.42,16.43,16.37,16.38,117500.0
2011-02-17 15:40:00,16.39,16.41,16.36,16.4,89900.0,16.39,16.41,16.36,16.4,89900.0
2011-02-17 15:50:00,16.4,16.4,16.32,16.34,259000.0,16.4,16.4,16.32,16.34,259000.0
2011-02-18 09:30:00,16.42,16.42,16.35,16.41,102900.0,16.42,16.42,16.35,16.41,102900.0
2011-02-18 09:40:00,16.41,16.44,16.36,16.44,43800.0,16.41,16.44,16.36,16.44,43800.0
2011-02-18 09:50:00,16.44,16.44,16.34,16.35,36600.0,16.44,16.44,16.34,16.35,36600.0
2011-02-18 10:00:00,16.36,16.37,16.28,16.29,46600.0,16.36,16.37,16.28,16.29,46600.0
2011-02-18 10:10:00,16.3,16.3,16.21,16.29,28400.0,16.3,16.3,16.21,16.29,28400.0
2011-02-18 10:20:00,16.29,16.29,16.22,16.26,38500.0,16.29,16.29,16.22,16.26,38500.0
2011-02-18 10:30:00,16.26,16.3,16.26,16.29,23500.0,16.26,16.3,16.26,16.29,23500.0
2011-02-18 10:40:00,16.29,16.37,16.29,16.35,21300.0,16.29,16.37,16.29,16.35,21300.0
2011-02-18 10:50:00,16.34,16.36,16.34,16.35,14700.0,16.34,16.36,16.34,16.35,14700.0
2011-02-18 11:00:00,16.35,16.35,16.24,16.26,44200.0,16.35,16.35,16.24,16.26,44200.0
2011-02-18 11:10:00,16.26,16.26,16.2,16.23,66000.0,16.26,16.26,16.2,16.23,66000.0
2011-02-18 11:20:00,16.23,16.24,16.2,16.23,59100.0,16.23,16.24,16.2,16.23,59100.0
2011-02-18 11:30:00,16.24,16.28,16.2,16.25,78000.0,16.24,16.28,16.2,16.25,78000.0
2011-02-18 11:40:00,16.25,16.26,16.21,16.25,29300.0,16.25,16.26,16.21,16.25,29300.0
2011-02-18 11:50:00,16.25,16.26,16.25,16.25,25100.0,16.25,16.26,16.25,16.25,25100.0
2011-02-18 12:00:00,16.26,16.26,16.2,16.25,32900.0,16.26,16.26,16.2,16.25,32900.0
2011-02-18 12:10:00,16.26,16.27,16.25,16.26,10500.0,16.26,16.27,16.25,16.26,10500.0
2011-02-18 12:20:00,16.26,16.29,16.26,16.28,21000.0,16.26,16.29,16.26,16.28,21000.0
2011-02-18 12:30:00,16.28,16.31,16.28,16.29,19200.0,16.28,16.31,16.28,16.29,19200.0
2011-02-18 12:40:00,16.29,16.3,16.21,16.21,35700.0,16.29,16.3,16.21,16.21,35700.0
2011-02-18 12:50:00,16.22,16.25,16.21,16.25,21900.0,16.22,16.25,16.21,16.25,21900.0
2011-02-18 13:00:00,16.25,16.27,16.22,16.27,20000.0,16.25,16.27,16.22,16.27,20000.0
2011-02-18 13:10:00,16.27,16.29,16.26,16.27,22500.0,16.27,16.29,16.26,16.27,22500.0
2011-02-18 13:20:00,16.26,16.26,16.2,16.24,46900.0,16.26,16.26,16.2,16.24,46900.0
2011-02-18 13:30:00,16.24,16.24,16.2,16.2,25400.0,16.24,16.24,16.2,16.2,25400.0
2011-02-18 13:40:00,16.21,16.21,16.13,16.16,51300.0,16.21,16.21,16.13,16.16,51300.0
2011-02-18 13:50:00,16.16,16.28,16.16,16.28,18300.0,16.16,16.28,16.16,16.28,18300.0
2011-02-18 14:00:00,16.28,16.29,16.16,16.21,59400.0,16.28,16.29,16.16,16.21,59400.0
2011-02-18 14:10:00,16.2,16.23,16.19,16.2,13200.0,16.2,16.23,16.19,16.2,13200.0
2011-02-18 14:20:00,16.2,16.22,16.13,16.17,43600.0,16.2,16.22,16.13,16.17,43600.0
2011-02-18 14:30:00,16.17,16.18,16.12,16.17,39900.0,16.17,16.18,16.12,16.17,39900.0
2011-02-18 14:40:00,16.17,16.23,16.15,16.19,83300.0,16.17,16.23,16.15,16.19,83300.0
2011-02-18 14:50:00,16.19,16.21,16.14,16.16,54500.0,16.19,16.21,16.14,16.16,54500.0
2011-02-18 15:00:00,16.17,16.21,16.15,16.16,60600.0,16.17,16.21,16.15,16.16,60600.0
2011-02-18 15:10:00,16.17,16.17,16.12,16.14,58800.0,16.17,16.17,16.12,16.14,58800.0
2011-02-18 15:20:00,16.14,16.18,16.12,16.14,73400.0,16.14,16.18,16.12,16.14,73400.0
2011-02-18 15:30:00,16.14,16.17,16.12,16.14,48800.0,16.14,16.17,16.12,16.14,48800.0
2011-02-18 15:40:00,16.15,16.25,16.14,16.24,112100.0,16.15,16.25,16.14,16.24,112100.0
2011-02-18 15:50:00,16.25,16.3,16.22,16.29,139600.0,16.25,16.3,16.22,16.29,139600.0
2011-02-22 09:30:00,16.08,16.15,15.49,15.63,190200.0,16.08,16.15,15.49,15.63,190200.0
2011-02-22 09:40:00,15.63,15.86,15.63,15.86,78600.0,15.63,15.86,15.63,15.86,78600.0
2011-02-22 09:50:00,15.88,16.01,15.88,15.98,51900.0,15.88,16.01,15.88,15.98,51900.0
2011-02-22 10:00:00,16.0,16.07,15.91,16.07,33200.0,16.0,16.07,15.91,16.07,33200.0
2011-02-22 10:10:00,16.07,16.08,15.96,16.03,51300.0,16.07,16.08,15.96,16.03,51300.0
2011-02-22 10:20:00,16.02,16.06,15.91,15.97,42500.0,16.02,16.06,15.91,15.97,42500.0
2011-02-22 10:30:00,15.96,16.06,15.89,16.06,43500.0,15.96,16.06,15.89,16.06,43500.0
2011-02-22 10:40:00,16.07,16.16,16.05,16.12,44900.0,16.07,16.16,16.05,16.12,44900.0
2011-02-22 10:50:00,16.12,16.19,16.09,16.14,25200.0,16.12,16.19,16.09,16.14,25200.0
2011-02-22 11:00:00,16.13,16.15,16.06,16.07,22800.0,16.13,16.15,16.06,16.07,22800.0
2011-02-22 11:10:00,16.08,16.08,15.88,15.93,51500.0,16.08,16.08,15.88,15.93,51500.0
2011-02-22 11:20:00,15.93,16.02,15.93,16.01,34700.0,15.93,16.02,15.93,16.01,34700.0
2011-02-22 11:30:00,16.02,16.09,15.99,16.02,48600.0,16.02,16.09,15.99,16.02,48600.0
2011-02-22 11:40:00,16.03,16.11,16.03,16.11,24000.0,16.03,16.11,16.03,16.11,24000.0
2011-02-22 11:50:00,16.1,16.13,16.07,16.11,26400.0,16.1,16.13,16.07,16.11,26400.0
2011-02-22 12:00:00,16.12,16.12,16.05,16.07,22100.0,16.12,16.12,16.05,16.07,22100.0
2011-02-22 12:10:00,16.08,16.09,16.05,16.05,16600.0,16.08,16.09,16.05,16.05,16600.0
2011-02-22 12:20:00,16.05,16.09,16.02,16.02,26000.0,16.05,16.09,16.02,16.02,26000.0
2011-02-22 12:30:00,16.02,16.06,15.96,15.97,40000.0,16.02,16.06,15.96,15.97,40000.0
2011-02-22 12:40:00,15.97,15.98,15.91,15.92,33900.0,15.97,15.98,15.91,15.92,33900.0
2011-02-22 12:50:00,15.92,15.92,15.81,15.89,51800.0,15.92,15.92,15.81,15.89,51800.0
2011-02-22 13:00:00,15.88,15.95,15.86,15.94,23500.0,15.88,15.95,15.86,15.94,23500.0
2011-02-22 13:10:00,15.94,15.95,15.91,15.92,16300.0,15.94,15.95,15.91,15.92,16300.0
2011-02-22 13:20:00,15.91,15.91,15.87,15.89,24300.0,15.91,15.91,15.87,15.89,24300.0
2011-02-22 13:30:00,15.89,15.9,15.79,15.82,101900.0,15.89,15.9,15.79,15.82,101900.0
2011-02-22 13:40:00,15.83,15.88,15.8,15.8,25100.0,15.83,15.88,15.8,15.8,25100.0
2011-02-22 13:50:00,15.81,15.86,15.81,15.86,17000.0,15.81,15.86,15.81,15.86,17000.0
2011-02-22 14:00:00,15.86,15.92,15.86,15.9,23100.0,15.86,15.92,15.86,15.9,23100.0
2011-02-22 14:10:00,15.91,15.92,15.87,15.9,13100.0,15.91,15.92,15.87,15.9,13100.0
2011-02-22 14:20:00,15.9,15.96,15.87,15.95,28000.0,15.9,15.96,15.87,15.95,28000.0
2011-02-22 14:30:00,15.94,16.0,15.94,15.95,22600.0,15.94,16.0,15.94,15.95,22600.0
2011-02-22 14:40:00,15.95,16.0,15.91,16.0,28500.0,15.95,16.0,15.91,16.0,28500.0
2011-02-22 14:50:00,16.0,16.01,15.94,15.97,38000.0,16.0,16.01,15.94,15.97,38000.0
2011-02-22 15:00:00,15.97,16.0,15.92,15.93,41000.0,15.97,16.0,15.92,15.93,41000.0
2011-02-22 15:10:00,15.93,15.95,15.89,15.89,26800.0,15.93,15.95,15.89,15.89,26800.0
2011-02-22 15:20:00,15.88,15.89,15.85,15.89,41800.0,15.88,15.89,15.85,15.89,41800.0
2011-02-22 15:30:00,15.9,15.91,15.85,15.85,53800.0,15.9,15.91,15.85,15.85,53800.0
2011-02-22 15:40:00,15.85,15.89,15.84,15.87,72200.0,15.85,15.89,15.84,15.87,72200.0
2011-02-22 15:50:00,15.87,15.93,15.86,15.93,151100.0,15.87,15.93,15.86,15.93,151100.0
2011-02-23 09:30:00,15.96,16.0,15.85,15.96,62300.0,15.96,16.0,15.85,15.96,62300.0
2011-02-23 09:40:00,15.96,16.14,15.95,16.04,38000.0,15.96,16.14,15.95,16.04,38000.0
2011-02-23 09:50:00,16.04,16.05,15.98,16.02,27900.0,16.04,16.05,15.98,16.02,27900.0
2011-02-23 10:00:00,16.02,16.07,16.01,16.03,32600.0,16.02,16.07,16.01,16.03,32600.0
2011-02-23 10:10:00,16.02,16.07,15.99,16.04,23300.0,16.02,16.07,15.99,16.04,23300.0
2011-02-23 10:20:00,16.04,16.09,16.01,16.07,16100.0,16.04,16.09,16.01,16.07,16100.0
2011-02-23 10:30:00,16.07,16.14,16.04,16.06,38500.0,16.07,16.14,16.04,16.06,38500.0
2011-02-23 10:40:00,16.06,16.07,15.99,16.0,54500.0,16.06,16.07,15.99,16.0,54500.0
2011-02-23 10:50:00,15.99,16.09,15.93,16.07,61300.0,15.99,16.09,15.93,16.07,61300.0
2011-02-23 11:00:00,16.08,16.08,15.97,16.04,53300.0,16.08,16.08,15.97,16.04,53300.0
2011-02-23 11:10:00,16.04,16.06,16.0,16.0,28700.0,16.04,16.06,16.0,16.0,28700.0
2011-02-23 11:20:00,16.01,16.07,15.98,16.0,13500.0,16.01,16.07,15.98,16.0,13500.0
2011-02-23 11:30:00,15.99,15.99,15.82,15.85,39000.0,15.99,15.99,15.82,15.85,39000.0
2011-02-23 11:40:00,15.85,15.88,15.77,15.82,35700.0,15.85,15.88,15.77,15.82,35700.0
2011-02-23 11:50:00,15.8,15.8,15.68,15.68,48500.0,15.8,15.8,15.68,15.68,48500.0
2011-02-23 12:00:00,15.69,15.69,15.48,15.49,143700.0,15.69,15.69,15.48,15.49,143700.0
2011-02-23 12:10:00,15.48,15.54,15.44,15.44,90900.0,15.48,15.54,15.44,15.44,90900.0
2011-02-23 12:20:00,15.43,15.57,15.43,15.55,40700.0,15.43,15.57,15.43,15.55,40700.0
2011-02-23 12:30:00,15.55,15.56,15.48,15.5,67100.0,15.55,15.56,15.48,15.5,67100.0
2011-02-23 12:40:00,15.51,15.52,15.44,15.46,60000.0,15.51,15.52,15.44,15.46,60000.0
2011-02-23 12:50:00,15.46,15.47,15.38,15.45,66300.0,15.46,15.47,15.38,15.45,66300.0
2011-02-23 13:00:00,15.46,15.47,15.38,15.38,52700.0,15.46,15.47,15.38,15.38,52700.0
2011-02-23 13:10:00,15.38,15.39,15.3,15.34,86600.0,15.38,15.39,15.3,15.34,86600.0
2011-02-23 13:20:00,15.35,15.48,15.35,15.47,30300.0,15.35,15.48,15.35,15.47,30300.0
2011-02-23 13:30:00,15.47,15.5,15.42,15.5,28200.0,15.47,15.5,15.42,15.5,28200.0
2011-02-23 13:40:00,15.5,15.54,15.47,15.52,51200.0,15.5,15.54,15.47,15.52,51200.0
2011-02-23 13:50:00,15.52,15.59,15.51,15.56,21000.0,15.52,15.59,15.51,15.56,21000.0
2011-02-23 14:00:00,15.57,15.62,15.56,15.61,23900.0,15.57,15.62,15.56,15.61,23900.0
2011-02-23 14:10:00,15.61,15.61,15.55,15.56,71600.0,15.61,15.61,15.55,15.56,71600.0
2011-02-23 14:20:00,15.56,15.57,15.53,15.54,51400.0,15.56,15.57,15.53,15.54,51400.0
2011-02-23 14:30:00,15.54,15.62,15.52,15.57,133900.0,15.54,15.62,15.52,15.57,133900.0
2011-02-23 14:40:00,15.58,15.64,15.56,15.6,173000.0,15.58,15.64,15.56,15.6,173000.0
2011-02-23 14:50:00,15.6,15.7,15.6,15.66,58600.0,15.6,15.7,15.6,15.66,58600.0
2011-02-23 15:00:00,15.67,15.7,15.62,15.63,107800.0,15.67,15.7,15.62,15.63,107800.0
2011-02-23 15:10:00,15.63,15.64,15.55,15.58,89900.0,15.63,15.64,15.55,15.58,89900.0
2011-02-23 15:20:00,15.58,15.64,15.57,15.61,85500.0,15.58,15.64,15.57,15.61,85500.0
2011-02-23 15:30:00,15.62,15.63,15.53,15.6,104600.0,15.62,15.63,15.53,15.6,104600.0
2011-02-23 15:40:00,15.61,15.61,15.51,15.55,116000.0,15.61,15.61,15.51,15.55,116000.0
2011-02-23 15:50:00,15.55,15.56,15.5,15.53,190300.0,15.55,15.56,15.5,15.53,190300.0
2011-02-24 09:30:00,15.51,15.63,15.46,15.6,74900.0,15.51,15.63,15.46,15.6,74900.0
2011-02-24 09:40:00,15.58,15.71,15.58,15.64,46100.0,15.58,15.71,15.58,15.64,46100.0
2011-02-24 09:50:00,15.67,15.77,15.59,15.74,104000.0,15.67,15.77,15.59,15.74,104000.0
2011-02-24 10:00:00,15.75,15.94,15.68,15.94,81700.0,15.75,15.94,15.68,15.94,81700.0
2011-02-24 10:10:00,15.94,15.95,15.73,15.84,106400.0,15.94,15.95,15.73,15.84,106400.0
2011-02-24 10:20:00,15.85,15.9,15.68,15.69,52900.0,15.85,15.9,15.68,15.69,52900.0
2011-02-24 10:30:00,15.7,15.74,15.67,15.74,36800.0,15.7,15.74,15.67,15.74,36800.0
2011-02-24 10:40:00,15.73,15.73,15.55,15.56,35000.0,15.73,15.73,15.55,15.56,35000.0
2011-02-24 10:50:00,15.57,15.64,15.52,15.54,32600.0,15.57,15.64,15.52,15.54,32600.0
2011-02-24 11:00:00,15.56,15.62,15.56,15.58,37200.0,15.56,15.62,15.56,15.58,37200.0
2011-02-24 11:10:00,15.58,15.6,15.5,15.51,43700.0,15.58,15.6,15.5,15.51,43700.0
2011-02-24 11:20:00,15.5,15.55,15.41,15.52,86800.0,15.5,15.55,15.41,15.52,86800.0
2011-02-24 11:30:00,15.52,15.55,15.39,15.41,90000.0,15.52,15.55,15.39,15.41,90000.0
2011-02-24 11:40:00,15.4,15.46,15.36,15.37,40500.0,15.4,15.46,15.36,15.37,40500.0
2011-02-24 11:50:00,15.38,15.48,15.37,15.47,23000.0,15.38,15.48,15.37,15.47,23000.0
2011-02-24 12:00:00,15.48,15.51,15.37,15.4,36600.0,15.48,15.51,15.37,15.4,36600.0
2011-02-24 12:10:00,15.4,15.47,15.4,15.47,22000.0,15.4,15.47,15.4,15.47,22000.0
2011-02-24 12:20:00,15.48,15.5,15.39,15.39,31000.0,15.48,15.5,15.39,15.39,31000.0
2011-02-24 12:30:00,15.39,15.46,15.38,15.46,23500.0,15.39,15.46,15.38,15.46,23500.0
2011-02-24 12:40:00,15.47,15.47,15.38,15.42,26600.0,15.47,15.47,15.38,15.42,26600.0
2011-02-24 12:50:00,15.42,15.49,15.41,15.47,38700.0,15.42,15.49,15.41,15.47,38700.0
2011-02-24 13:00:00,15.47,15.5,15.42,15.44,36700.0,15.47,15.5,15.42,15.44,36700.0
2011-02-24 13:10:00,15.44,15.5,15.43,15.47,101300.0,15.44,15.5,15.43,15.47,101300.0
2011-02-24 13:20:00,15.45,15.48,15.39,15.44,23300.0,15.45,15.48,15.39,15.44,23300.0
2011-02-24 13:30:00,15.44,15.49,15.44,15.47,11900.0,15.44,15.49,15.44,15.47,11900.0
2011-02-24 13:40:00,15.47,15.48,15.33,15.37,39600.0,15.47,15.48,15.33,15.37,39600.0
2011-02-24 13:50:00,15.38,15.4,15.35,15.39,25500.0,15.38,15.4,15.35,15.39,25500.0
2011-02-24 14:00:00,15.39,15.48,15.38,15.48,22300.0,15.39,15.48,15.38,15.48,22300.0
2011-02-24 14:10:00,15.48,15.57,15.47,15.56,38400.0,15.48,15.57,15.47,15.56,38400.0
2011-02-24 14:20:00,15.57,15.66,15.55,15.64,56500.0,15.57,15.66,15.55,15.64,56500.0
2011-02-24 14:30:00,15.64,15.73,15.62,15.69,50400.0,15.64,15.73,15.62,15.69,50400.0
2011-02-24 14:40:00,15.7,15.73,15.66,15.71,60000.0,15.7,15.73,15.66,15.71,60000.0
2011-02-24 14:50:00,15.72,15.73,15.66,15.71,47600.0,15.72,15.73,15.66,15.71,47600.0
2011-02-24 15:00:00,15.71,15.75,15.67,15.74,29900.0,15.71,15.75,15.67,15.74,29900.0
2011-02-24 15:10:00,15.74,15.75,15.7,15.74,54000.0,15.74,15.75,15.7,15.74,54000.0
2011-02-24 15:20:00,15.73,15.77,15.71,15.75,32000.0,15.73,15.77,15.71,15.75,32000.0
2011-02-24 15:30:00,15.75,15.8,15.71,15.71,131600.0,15.75,15.8,15.71,15.71,131600.0
2011-02-24 15:40:00,15.72,15.75,15.68,15.68,60600.0,15.72,15.75,15.68,15.68,60600.0
2011-02-24 15:50:00,15.67,15.73,15.67,15.69,77600.0,15.67,15.73,15.67,15.69,77600.0
2011-02-25 09:30:00,15.9,16.0,15.84,15.94,54300.0,15.9,16.0,15.84,15.94,54300.0
2011-02-25 09:40:00,15.95,15.98,15.86,15.86,16900.0,15.95,15.98,15.86,15.86,16900.0
2011-02-25 09:50:00,15.87,16.0,15.85,16.0,16100.0,15.87,16.0,15.85,16.0,16100.0
2011-02-25 10:00:00,15.99,16.09,15.99,16.05,32500.0,15.99,16.09,15.99,16.05,32500.0
2011-02-25 10:10:00,16.05,16.07,15.97,15.98,20400.0,16.05,16.07,15.97,15.98,20400.0
2011-02-25 10:20:00,15.98,16.12,15.96,16.08,34100.0,15.98,16.12,15.96,16.08,34100.0
2011-02-25 10:30:00,16.08,16.08,16.0,16.07,22500.0,16.08,16.08,16.0,16.07,22500.0
2011-02-25 10:40:00,16.07,16.15,16.04,16.14,27700.0,16.07,16.15,16.04,16.14,27700.0
2011-02-25 10:50:00,16.13,16.25,16.12,16.25,51000.0,16.13,16.25,16.12,16.25,51000.0
2011-02-25 11:00:00,16.24,16.33,16.22,16.33,47700.0,16.24,16.33,16.22,16.33,47700.0
2011-02-25 11:10:00,16.32,16.35,16.26,16.26,43400.0,16.32,16.35,16.26,16.26,43400.0
2011-02-25 11:20:00,16.27,16.27,16.18,16.2,21400.0,16.27,16.27,16.18,16.2,21400.0
2011-02-25 11:30:00,16.21,16.27,16.21,16.22,27200.0,16.21,16.27,16.21,16.22,27200.0
2011-02-25 11:40:00,16.21,16.21,16.13,16.17,26300.0,16.21,16.21,16.13,16.17,26300.0
2011-02-25 11:50:00,16.17,16.26,16.14,16.24,18400.0,16.17,16.26,16.14,16.24,18400.0
2011-02-25 12:00:00,16.25,16.28,16.2,16.2,26100.0,16.25,16.28,16.2,16.2,26100.0
2011-02-25 12:10:00,16.2,16.24,16.2,16.22,15100.0,16.2,16.24,16.2,16.22,15100.0
2011-02-25 12:20:00,16.21,16.3,16.2,16.28,20500.0,16.21,16.3,16.2,16.28,20500.0
2011-02-25 12:30:00,16.27,16.27,16.21,16.22,18300.0,16.27,16.27,16.21,16.22,18300.0
2011-02-25 12:40:00,16.22,16.23,16.19,16.22,19700.0,16.22,16.23,16.19,16.22,19700.0
2011-02-25 12:50:00,16.22,16.22,16.17,16.2,28400.0,16.22,16.22,16.17,16.2,28400.0
2011-02-25 13:00:00,16.21,16.21,16.19,16.2,18100.0,16.21,16.21,16.19,16.2,18100.0
2011-02-25 13:10:00,16.2,16.24,16.19,16.23,24300.0,16.2,16.24,16.19,16.23,24300.0
2011-02-25 13:20:00,16.22,16.23,16.16,16.16,41300.0,16.22,16.23,16.16,16.16,41300.0
2011-02-25 13:30:00,16.16,16.17,16.12,16.15,17300.0,16.16,16.17,16.12,16.15,17300.0
2011-02-25 13:40:00,16.15,16.2,16.14,16.16,37500.0,16.15,16.2,16.14,16.16,37500.0
2011-02-25 13:50:00,16.16,16.19,16.14,16.15,25300.0,16.16,16.19,16.14,16.15,25300.0
2011-02-25 14:00:00,16.15,16.16,16.09,16.13,37600.0,16.15,16.16,16.09,16.13,37600.0
2011-02-25 14:10:00,16.14,16.21,16.13,16.18,42600.0,16.14,16.21,16.13,16.18,42600.0
2011-02-25 14:20:00,16.18,16.2,16.13,16.15,15000.0,16.18,16.2,16.13,16.15,15000.0
2011-02-25 14:30:00,16.14,16.19,16.13,16.16,18300.0,16.14,16.19,16.13,16.16,18300.0
2011-02-25 14:40:00,16.15,16.2,16.15,16.18,14200.0,16.15,16.2,16.15,16.18,14200.0
2011-02-25 14:50:00,16.19,16.21,16.16,16.18,38400.0,16.19,16.21,16.16,16.18,38400.0
2011-02-25 15:00:00,16.17,16.2,16.16,16.19,34300.0,16.17,16.2,16.16,16.19,34300.0
2011-02-25 15:10:00,16.2,16.25,16.19,16.25,67400.0,16.2,16.25,16.19,16.25,67400.0
2011-02-25 15:20:00,16.25,16.31,16.19,16.27,204700.0,16.25,16.31,16.19,16.27,204700.0
2011-02-25 15:30:00,16.27,16.27,16.21,16.21,58600.0,16.27,16.27,16.21,16.21,58600.0
2011-02-25 15:40:00,16.21,16.23,16.18,16.21,62700.0,16.21,16.23,16.18,16.21,62700.0
2011-02-25 15:50:00,16.2,16.27,16.19,16.24,143700.0,16.2,16.27,16.19,16.24,143700.0
2011-02-28 09:30:00,16.32,16.37,16.3,16.33,17600.0,16.32,16.37,16.3,16.33,17600.0
2011-02-28 09:40:00,16.33,16.33,16.15,16.16,13200.0,16.33,16.33,16.15,16.16,13200.0
2011-02-28 09:50:00,16.16,16.23,16.1,16.11,23800.0,16.16,16.23,16.1,16.11,23800.0
2011-02-28 10:00:00,16.11,16.11,16.0,16.0,27400.0,16.11,16.11,16.0,16.0,27400.0
2011-02-28 10:10:00,16.0,16.14,16.0,16.14,19400.0,16.0,16.14,16.0,16.14,19400.0
2011-02-28 10:20:00,16.14,16.22,16.13,16.13,31100.0,16.14,16.22,16.13,16.13,31100.0
2011-02-28 10:30:00,16.13,16.15,16.1,16.11,22700.0,16.13,16.15,16.1,16.11,22700.0
2011-02-28 10:40:00,16.11,16.13,16.06,16.06,15900.0,16.11,16.13,16.06,16.06,15900.0
2011-02-28 10:50:00,16.06,16.07,16.05,16.07,9200.0,16.06,16.07,16.05,16.07,9200.0
2011-02-28 11:00:00,16.06,16.1,16.05,16.09,14500.0,16.06,16.1,16.05,16.09,14500.0
2011-02-28 11:10:00,16.09,16.1,16.04,16.05,12600.0,16.09,16.1,16.04,16.05,12600.0
2011-02-28 11:20:00,16.05,16.05,16.0,16.0,13100.0,16.05,16.05,16.0,16.0,13100.0
2011-02-28 11:30:00,16.0,16.02,15.98,16.0,25800.0,16.0,16.02,15.98,16.0,25800.0
2011-02-28 11:40:00,16.0,16.05,16.0,16.03,25800.0,16.0,16.05,16.0,16.03,25800.0
2011-02-28 11:50:00,16.03,16.04,15.95,15.95,12600.0,16.03,16.04,15.95,15.95,12600.0
2011-02-28 12:00:00,15.94,16.0,15.91,15.95,15400.0,15.94,16.0,15.91,15.95,15400.0
2011-02-28 12:10:00,15.95,15.95,15.87,15.89,12800.0,15.95,15.95,15.87,15.89,12800.0
2011-02-28 12:20:00,15.88,15.9,15.87,15.9,11400.0,15.88,15.9,15.87,15.9,11400.0
2011-02-28 12:30:00,15.9,15.92,15.9,15.91,6100.0,15.9,15.92,15.9,15.91,6100.0
2011-02-28 12:40:00,15.91,15.93,15.85,15.85,19500.0,15.91,15.93,15.85,15.85,19500.0
2011-02-28 12:50:00,15.85,15.86,15.79,15.81,21600.0,15.85,15.86,15.79,15.81,21600.0
2011-02-28 13:00:00,15.81,15.82,15.76,15.79,22500.0,15.81,15.82,15.76,15.79,22500.0
2011-02-28 13:10:00,15.8,15.84,15.8,15.82,30700.0,15.8,15.84,15.8,15.82,30700.0
2011-02-28 13:20:00,15.82,15.84,15.79,15.84,43100.0,15.82,15.84,15.79,15.84,43100.0
2011-02-28 13:30:00,15.84,15.93,15.84,15.93,19600.0,15.84,15.93,15.84,15.93,19600.0
2011-02-28 13:40:00,15.93,15.96,15.89,15.9,11100.0,15.93,15.96,15.89,15.9,11100.0
2011-02-28 13:50:00,15.9,15.91,15.86,15.86,10800.0,15.9,15.91,15.86,15.86,10800.0
2011-02-28 14:00:00,15.85,15.85,15.79,15.79,13500.0,15.85,15.85,15.79,15.79,13500.0
2011-02-28 14:10:00,15.79,15.91,15.78,15.88,30400.0,15.79,15.91,15.78,15.88,30400.0
2011-02-28 14:20:00,15.88,15.88,15.84,15.85,13900.0,15.88,15.88,15.84,15.85,13900.0
2011-02-28 14:30:00,15.85,15.9,15.85,15.89,20300.0,15.85,15.9,15.85,15.89,20300.0
2011-02-28 14:40:00,15.89,15.89,15.86,15.87,27100.0,15.89,15.89,15.86,15.87,27100.0
2011-02-28 14:50:00,15.87,15.87,15.83,15.84,33100.0,15.87,15.87,15.83,15.84,33100.0
2011-02-28 15:00:00,15.83,15.89,15.83,15.88,42000.0,15.83,15.89,15.83,15.88,42000.0
2011-02-28 15:10:00,15.88,15.93,15.86,15.93,26400.0,15.88,15.93,15.86,15.93,26400.0
2011-02-28 15:20:00,15.93,15.96,15.93,15.93,20400.0,15.93,15.96,15.93,15.93,20400.0
2011-02-28 15:30:00,15.92,15.99,15.92,15.98,29500.0,15.92,15.99,15.92,15.98,29500.0
2011-02-28 15:40:00,15.99,16.04,15.93,15.95,65600.0,15.99,16.04,15.93,15.95,65600.0
2011-02-28 15:50:00,15.95,16.1,15.95,16.07,120100.0,15.95,16.1,15.95,16.07,120100.0
2011-03-01 09:30:00,16.17,16.21,16.01,16.05,21700.0,16.17,16.21,16.01,16.05,21700.0
2011-03-01 09:40:00,16.05,16.06,15.95,16.03,24200.0,16.05,16.06,15.95,16.03,24200.0
2011-03-01 09:50:00,16.02,16.07,15.96,16.07,17400.0,16.02,16.07,15.96,16.07,17400.0
2011-03-01 10:00:00,16.06,16.1,15.94,16.02,29500.0,16.06,16.1,15.94,16.02,29500.0
2011-03-01 10:10:00,16.01,16.1,15.98,15.99,24000.0,16.01,16.1,15.98,15.99,24000.0
2011-03-01 10:20:00,15.98,16.1,15.98,16.01,27700.0,15.98,16.1,15.98,16.01,27700.0
2011-03-01 10:30:00,16.01,16.09,15.98,16.0,69800.0,16.01,16.09,15.98,16.0,69800.0
2011-03-01 10:40:00,16.0,16.0,15.98,15.99,32500.0,16.0,16.0,15.98,15.99,32500.0
2011-03-01 10:50:00,16.0,16.21,15.99,16.2,54600.0,16.0,16.21,15.99,16.2,54600.0
2011-03-01 11:00:00,16.2,16.24,16.16,16.23,28300.0,16.2,16.24,16.16,16.23,28300.0
2011-03-01 11:10:00,16.22,16.23,16.13,16.15,40400.0,16.22,16.23,16.13,16.15,40400.0
2011-03-01 11:20:00,16.15,16.16,16.07,16.07,31100.0,16.15,16.16,16.07,16.07,31100.0
2011-03-01 11:30:00,16.06,16.1,16.03,16.05,28500.0,16.06,16.1,16.03,16.05,28500.0
2011-03-01 11:40:00,16.04,16.14,16.04,16.07,27300.0,16.04,16.14,16.04,16.07,27300.0
2011-03-01 11:50:00,16.08,16.08,16.0,16.0,26900.0,16.08,16.08,16.0,16.0,26900.0
2011-03-01 12:00:00,16.0,16.0,15.9,15.91,36900.0,16.0,16.0,15.9,15.91,36900.0
2011-03-01 12:10:00,15.9,15.91,15.86,15.89,19200.0,15.9,15.91,15.86,15.89,19200.0
2011-03-01 12:20:00,15.9,15.9,15.84,15.85,23700.0,15.9,15.9,15.84,15.85,23700.0
2011-03-01 12:30:00,15.84,15.94,15.83,15.89,21200.0,15.84,15.94,15.83,15.89,21200.0
2011-03-01 12:40:00,15.9,15.95,15.9,15.91,19100.0,15.9,15.95,15.9,15.91,19100.0
2011-03-01 12:50:00,15.91,15.92,15.86,15.91,24600.0,15.91,15.92,15.86,15.91,24600.0
2011-03-01 13:00:00,15.9,15.96,15.82,15.9,60800.0,15.9,15.96,15.82,15.9,60800.0
2011-03-01 13:10:00,15.9,15.96,15.89,15.94,24700.0,15.9,15.96,15.89,15.94,24700.0
2011-03-01 13:20:00,15.93,15.97,15.86,15.87,37800.0,15.93,15.97,15.86,15.87,37800.0
2011-03-01 13:30:00,15.87,15.9,15.84,15.86,28300.0,15.87,15.9,15.84,15.86,28300.0
2011-03-01 13:40:00,15.85,15.85,15.78,15.79,27100.0,15.85,15.85,15.78,15.79,27100.0
2011-03-01 13:50:00,15.78,15.86,15.76,15.82,27300.0,15.78,15.86,15.76,15.82,27300.0
2011-03-01 14:00:00,15.81,15.82,15.74,15.81,30700.0,15.81,15.82,15.74,15.81,30700.0
2011-03-01 14:10:00,15.8,15.81,15.74,15.8,24800.0,15.8,15.81,15.74,15.8,24800.0
2011-03-01 14:20:00,15.8,15.81,15.69,15.69,41900.0,15.8,15.81,15.69,15.69,41900.0
2011-03-01 14:30:00,15.68,15.7,15.63,15.66,41500.0,15.68,15.7,15.63,15.66,41500.0
2011-03-01 14:40:00,15.65,15.78,15.65,15.78,68500.0,15.65,15.78,15.65,15.78,68500.0
2011-03-01 14:50:00,15.77,15.84,15.77,15.8,58400.0,15.77,15.84,15.77,15.8,58400.0
2011-03-01 15:00:00,15.8,15.87,15.79,15.79,72700.0,15.8,15.87,15.79,15.79,72700.0
2011-03-01 15:10:00,15.8,15.93,15.79,15.93,64900.0,15.8,15.93,15.79,15.93,64900.0
2011-03-01 15:20:00,15.94,15.94,15.88,15.9,46000.0,15.94,15.94,15.88,15.9,46000.0
2011-03-01 15:30:00,15.89,15.98,15.87,15.96,73300.0,15.89,15.98,15.87,15.96,73300.0
2011-03-01 15:40:00,15.96,16.0,15.9,15.94,82600.0,15.96,16.0,15.9,15.94,82600.0
2011-03-01 15:50:00,15.95,15.99,15.9,15.9,140900.0,15.95,15.99,15.9,15.9,140900.0
2011-03-02 09:30:00,15.87,15.94,15.83,15.85,15000.0,15.87,15.94,15.83,15.85,15000.0
2011-03-02 09:40:00,15.86,15.93,15.78,15.88,13500.0,15.86,15.93,15.78,15.88,13500.0
2011-03-02 09:50:00,15.87,15.97,15.87,15.94,16300.0,15.87,15.97,15.87,15.94,16300.0
2011-03-02 10:00:00,15.95,15.99,15.91,15.92,21000.0,15.95,15.99,15.91,15.92,21000.0
2011-03-02 10:10:00,15.92,15.99,15.92,15.94,21200.0,15.92,15.99,15.92,15.94,21200.0
2011-03-02 10:20:00,15.94,15.96,15.87,15.89,11500.0,15.94,15.96,15.87,15.89,11500.0
2011-03-02 10:30:00,15.89,15.99,15.88,15.98,16400.0,15.89,15.99,15.88,15.98,16400.0
2011-03-02 10:40:00,15.98,15.99,15.9,15.99,20700.0,15.98,15.99,15.9,15.99,20700.0
2011-03-02 10:50:00,15.99,16.02,15.95,15.96,39400.0,15.99,16.02,15.95,15.96,39400.0
2011-03-02 11:00:00,15.94,16.02,15.93,15.99,37200.0,15.94,16.02,15.93,15.99,37200.0
2011-03-02 11:10:00,15.99,16.0,15.96,15.96,25500.0,15.99,16.0,15.96,15.96,25500.0
2011-03-02 11:20:00,15.97,15.98,15.9,15.92,9200.0,15.97,15.98,15.9,15.92,9200.0
2011-03-02 11:30:00,15.9,15.94,15.88,15.89,22600.0,15.9,15.94,15.88,15.89,22600.0
2011-03-02 11:40:00,15.89,15.95,15.82,15.85,18000.0,15.89,15.95,15.82,15.85,18000.0
2011-03-02 11:50:00,15.85,15.86,15.73,15.73,26100.0,15.85,15.86,15.73,15.73,26100.0
2011-03-02 12:00:00,15.73,15.81,15.72,15.8,7400.0,15.73,15.81,15.72,15.8,7400.0
2011-03-02 12:10:00,15.8,15.84,15.77,15.82,12100.0,15.8,15.84,15.77,15.82,12100.0
2011-03-02 12:20:00,15.83,15.85,15.78,15.79,25100.0,15.83,15.85,15.78,15.79,25100.0
2011-03-02 12:30:00,15.79,15.86,15.79,15.85,12000.0,15.79,15.86,15.79,15.85,12000.0
2011-03-02 12:40:00,15.85,15.85,15.78,15.8,43900.0,15.85,15.85,15.78,15.8,43900.0
2011-03-02 12:50:00,15.79,15.81,15.77,15.81,14600.0,15.79,15.81,15.77,15.81,14600.0
2011-03-02 13:00:00,15.82,15.9,15.81,15.81,27500.0,15.82,15.9,15.81,15.81,27500.0
2011-03-02 13:10:00,15.8,15.82,15.74,15.76,39900.0,15.8,15.82,15.74,15.76,39900.0
2011-03-02 13:20:00,15.76,15.78,15.76,15.78,7700.0,15.76,15.78,15.76,15.78,7700.0
2011-03-02 13:30:00,15.77,15.8,15.75,15.76,15000.0,15.77,15.8,15.75,15.76,15000.0
2011-03-02 13:40:00,15.75,15.76,15.69,15.76,25200.0,15.75,15.76,15.69,15.76,25200.0
2011-03-02 13:50:00,15.76,15.81,15.75,15.77,14400.0,15.76,15.81,15.75,15.77,14400.0
2011-03-02 14:00:00,15.79,15.87,15.72,15.84,35900.0,15.79,15.87,15.72,15.84,35900.0
2011-03-02 14:10:00,15.84,15.89,15.83,15.83,25000.0,15.84,15.89,15.83,15.83,25000.0
2011-03-02 14:20:00,15.83,15.86,15.77,15.81,25100.0,15.83,15.86,15.77,15.81,25100.0
2011-03-02 14:30:00,15.81,15.88,15.81,15.83,30500.0,15.81,15.88,15.81,15.83,30500.0
2011-03-02 14:40:00,15.83,15.94,15.83,15.92,29200.0,15.83,15.94,15.83,15.92,29200.0
2011-03-02 14:50:00,15.93,15.96,15.91,15.95,24200.0,15.93,15.96,15.91,15.95,24200.0
2011-03-02 15:00:00,15.94,16.02,15.94,16.02,43300.0,15.94,16.02,15.94,16.02,43300.0
2011-03-02 15:10:00,16.02,16.02,15.97,16.01,24100.0,16.02,16.02,15.97,16.01,24100.0
2011-03-02 15:20:00,16.01,16.03,15.96,15.96,44000.0,16.01,16.03,15.96,15.96,44000.0
2011-03-02 15:30:00,15.95,15.96,15.92,15.95,36400.0,15.95,15.96,15.92,15.95,36400.0
2011-03-02 15:40:00,15.96,15.97,15.9,15.91,66900.0,15.96,15.97,15.9,15.91,66900.0
2011-03-02 15:50:00,15.92,15.92,15.85,15.88,62600.0,15.92,15.92,15.85,15.88,62600.0
2011-03-03 09:30:00,16.01,16.11,15.96,16.04,13900.0,16.01,16.11,15.96,16.04,13900.0
2011-03-03 09:40:00,16.04,16.15,16.04,16.14,12500.0,16.04,16.15,16.04,16.14,12500.0
2011-03-03 09:50:00,16.14,16.14,16.09,16.11,8700.0,16.14,16.14,16.09,16.11,8700.0
2011-03-03 10:00:00,16.12,16.15,16.08,16.11,16100.0,16.12,16.15,16.08,16.11,16100.0
2011-03-03 10:10:00,16.12,16.13,16.1,16.1,14700.0,16.12,16.13,16.1,16.1,14700.0
2011-03-03 10:20:00,16.1,16.13,16.08,16.11,10800.0,16.1,16.13,16.08,16.11,10800.0
2011-03-03 10:30:00,16.11,16.13,16.02,16.02,30200.0,16.11,16.13,16.02,16.02,30200.0
2011-03-03 10:40:00,16.03,16.13,16.03,16.1,16100.0,16.03,16.13,16.03,16.1,16100.0
2011-03-03 10:50:00,16.09,16.13,16.06,16.11,10100.0,16.09,16.13,16.06,16.11,10100.0
2011-03-03 11:00:00,16.12,16.15,16.09,16.13,20300.0,16.12,16.15,16.09,16.13,20300.0
2011-03-03 11:10:00,16.14,16.14,16.09,16.11,12800.0,16.14,16.14,16.09,16.11,12800.0
2011-03-03 11:20:00,16.1,16.13,16.09,16.12,14300.0,16.1,16.13,16.09,16.12,14300.0
2011-03-03 11:30:00,16.13,16.14,16.1,16.12,9500.0,16.13,16.14,16.1,16.12,9500.0
2011-03-03 11:40:00,16.13,16.15,16.13,16.15,15800.0,16.13,16.15,16.13,16.15,15800.0
2011-03-03 11:50:00,16.15,16.22,16.15,16.21,45700.0,16.15,16.22,16.15,16.21,45700.0
2011-03-03 12:00:00,16.21,16.23,16.2,16.21,22500.0,16.21,16.23,16.2,16.21,22500.0
2011-03-03 12:10:00,16.22,16.22,16.17,16.17,14300.0,16.22,16.22,16.17,16.17,14300.0
2011-03-03 12:20:00,16.18,16.19,16.12,16.18,20600.0,16.18,16.19,16.12,16.18,20600.0
2011-03-03 12:30:00,16.18,16.21,16.18,16.21,10100.0,16.18,16.21,16.18,16.21,10100.0
2011-03-03 12:40:00,16.2,16.21,16.19,16.2,27400.0,16.2,16.21,16.19,16.2,27400.0
2011-03-03 12:50:00,16.19,16.19,16.13,16.17,26400.0,16.19,16.19,16.13,16.17,26400.0
2011-03-03 13:00:00,16.17,16.21,16.17,16.2,25800.0,16.17,16.21,16.17,16.2,25800.0
2011-03-03 13:10:00,16.21,16.23,16.21,16.23,19800.0,16.21,16.23,16.21,16.23,19800.0
2011-03-03 13:20:00,16.23,16.23,16.19,16.19,18300.0,16.23,16.23,16.19,16.19,18300.0
2011-03-03 13:30:00,16.19,16.21,16.13,16.15,55900.0,16.19,16.21,16.13,16.15,55900.0
2011-03-03 13:40:00,16.15,16.27,16.13,16.18,207000.0,16.15,16.27,16.13,16.18,207000.0
2011-03-03 13:50:00,16.17,16.18,16.05,16.13,170700.0,16.17,16.18,16.05,16.13,170700.0
2011-03-03 14:00:00,16.13,16.2,16.13,16.18,42600.0,16.13,16.2,16.13,16.18,42600.0
2011-03-03 14:10:00,16.18,16.21,16.18,16.2,14300.0,16.18,16.21,16.18,16.2,14300.0
2011-03-03 14:20:00,16.19,16.2,16.16,16.2,23900.0,16.19,16.2,16.16,16.2,23900.0
2011-03-03 14:30:00,16.19,16.22,16.19,16.2,17200.0,16.19,16.22,16.19,16.2,17200.0
2011-03-03 14:40:00,16.2,16.23,16.19,16.21,18900.0,16.2,16.23,16.19,16.21,18900.0
2011-03-03 14:50:00,16.21,16.25,16.2,16.24,24000.0,16.21,16.25,16.2,16.24,24000.0
2011-03-03 15:00:00,16.25,16.26,16.21,16.21,33900.0,16.25,16.26,16.21,16.21,33900.0
2011-03-03 15:10:00,16.2,16.23,16.2,16.22,12100.0,16.2,16.23,16.2,16.22,12100.0
2011-03-03 15:20:00,16.23,16.23,16.2,16.21,35800.0,16.23,16.23,16.2,16.21,35800.0
2011-03-03 15:30:00,16.21,16.21,16.14,16.14,37700.0,16.21,16.21,16.14,16.14,37700.0
2011-03-03 15:40:00,16.15,16.17,16.13,16.16,77100.0,16.15,16.17,16.13,16.16,77100.0
2011-03-03 15:50:00,16.17,16.18,16.11,16.13,162700.0,16.17,16.18,16.11,16.13,162700.0
2011-03-04 09:30:00,16.1,16.14,15.99,16.02,16600.0,16.1,16.14,15.99,16.02,16600.0
2011-03-04 09:40:00,16.03,16.06,15.96,16.01,39800.0,16.03,16.06,15.96,16.01,39800.0
2011-03-04 09:50:00,16.0,16.11,15.91,16.11,15200.0,16.0,16.11,15.91,16.11,15200.0
2011-03-04 10:00:00,16.1,16.14,16.08,16.09,25500.0,16.1,16.14,16.08,16.09,25500.0
2011-03-04 10:10:00,16.1,16.12,16.03,16.04,15300.0,16.1,16.12,16.03,16.04,15300.0
2011-03-04 10:20:00,16.04,16.08,15.97,16.07,23300.0,16.04,16.08,15.97,16.07,23300.0
2011-03-04 10:30:00,16.07,16.16,16.07,16.14,27900.0,16.07,16.16,16.07,16.14,27900.0
2011-03-04 10:40:00,16.16,16.16,16.12,16.15,25800.0,16.16,16.16,16.12,16.15,25800.0
2011-03-04 10:50:00,16.14,16.19,16.13,16.18,18400.0,16.14,16.19,16.13,16.18,18400.0
2011-03-04 11:00:00,16.18,16.18,16.06,16.1,10900.0,16.18,16.18,16.06,16.1,10900.0
2011-03-04 11:10:00,16.09,16.15,16.08,16.11,27600.0,16.09,16.15,16.08,16.11,27600.0
2011-03-04 11:20:00,16.12,16.16,16.11,16.13,14600.0,16.12,16.16,16.11,16.13,14600.0
2011-03-04 11:30:00,16.13,16.18,16.06,16.15,18000.0,16.13,16.18,16.06,16.15,18000.0
2011-03-04 11:40:00,16.14,16.14,16.08,16.1,8800.0,16.14,16.14,16.08,16.1,8800.0
2011-03-04 11:50:00,16.1,16.11,16.06,16.06,19200.0,16.1,16.11,16.06,16.06,19200.0
2011-03-04 12:00:00,16.05,16.05,15.98,15.98,32200.0,16.05,16.05,15.98,15.98,32200.0
2011-03-04 12:10:00,15.97,16.0,15.94,15.96,32400.0,15.97,16.0,15.94,15.96,32400.0
2011-03-04 12:20:00,15.95,15.95,15.87,15.92,20700.0,15.95,15.95,15.87,15.92,20700.0
2011-03-04 12:30:00,15.93,15.94,15.91,15.92,9800.0,15.93,15.94,15.91,15.92,9800.0
2011-03-04 12:40:00,15.92,15.97,15.9,15.96,9600.0,15.92,15.97,15.9,15.96,9600.0
2011-03-04 12:50:00,15.96,15.96,15.91,15.92,9500.0,15.96,15.96,15.91,15.92,9500.0
2011-03-04 13:00:00,15.93,15.97,15.91,15.94,12500.0,15.93,15.97,15.91,15.94,12500.0
2011-03-04 13:10:00,15.94,15.95,15.9,15.92,7900.0,15.94,15.95,15.9,15.92,7900.0
2011-03-04 13:20:00,15.91,15.92,15.9,15.91,18400.0,15.91,15.92,15.9,15.91,18400.0
2011-03-04 13:30:00,15.92,15.97,15.91,15.96,14000.0,15.92,15.97,15.91,15.96,14000.0
2011-03-04 13:40:00,15.95,15.95,15.9,15.9,11900.0,15.95,15.95,15.9,15.9,11900.0
2011-03-04 13:50:00,15.91,15.93,15.87,15.92,20600.0,15.91,15.93,15.87,15.92,20600.0
2011-03-04 14:00:00,15.92,15.92,15.86,15.87,23300.0,15.92,15.92,15.86,15.87,23300.0
2011-03-04 14:10:00,15.86,15.91,15.86,15.9,14700.0,15.86,15.91,15.86,15.9,14700.0
2011-03-04 14:20:00,15.9,15.93,15.9,15.93,12300.0,15.9,15.93,15.9,15.93,12300.0
2011-03-04 14:30:00,15.93,15.95,15.91,15.94,20500.0,15.93,15.95,15.91,15.94,20500.0
2011-03-04 14:40:00,15.94,15.96,15.93,15.93,10500.0,15.94,15.96,15.93,15.93,10500.0
2011-03-04 14:50:00,15.93,15.98,15.93,15.98,15200.0,15.93,15.98,15.93,15.98,15200.0
2011-03-04 15:00:00,15.98,16.02,15.98,16.0,25400.0,15.98,16.02,15.98,16.0,25400.0
2011-03-04 15:10:00,16.0,16.02,15.97,15.99,19700.0,16.0,16.02,15.97,15.99,19700.0
2011-03-04 15:20:00,15.98,15.98,15.92,15.93,25300.0,15.98,15.98,15.92,15.93,25300.0
2011-03-04 15:30:00,15.93,15.94,15.87,15.94,56200.0,15.93,15.94,15.87,15.94,56200.0
2011-03-04 15:40:00,15.95,16.01,15.93,16.01,63300.0,15.95,16.01,15.93,16.01,63300.0
2011-03-04 15:50:00,16.0,16.06,15.98,16.06,103000.0,16.0,16.06,15.98,16.06,103000.0
2011-03-07 09:30:00,16.07,16.3,16.03,16.05,22300.0,16.07,16.3,16.03,16.05,22300.0
2011-03-07 09:40:00,16.04,16.04,15.96,15.99,15700.0,16.04,16.04,15.96,15.99,15700.0
2011-03-07 09:50:00,16.0,16.0,15.94,15.97,24800.0,16.0,16.0,15.94,15.97,24800.0
2011-03-07 10:00:00,15.96,15.97,15.89,15.91,14600.0,15.96,15.97,15.89,15.91,14600.0
2011-03-07 10:10:00,15.91,15.92,15.82,15.82,11000.0,15.91,15.92,15.82,15.82,11000.0
2011-03-07 10:20:00,15.83,15.95,15.83,15.9,19600.0,15.83,15.95,15.83,15.9,19600.0
2011-03-07 10:30:00,15.91,15.91,15.75,15.75,38300.0,15.91,15.91,15.75,15.75,38300.0
2011-03-07 10:40:00,15.77,15.77,15.68,15.72,43700.0,15.77,15.77,15.68,15.72,43700.0
2011-03-07 10:50:00,15.73,15.78,15.71,15.73,35900.0,15.73,15.78,15.71,15.73,35900.0
2011-03-07 11:00:00,15.72,15.72,15.62,15.67,41300.0,15.72,15.72,15.62,15.67,41300.0
2011-03-07 11:10:00,15.68,15.7,15.6,15.7,24500.0,15.68,15.7,15.6,15.7,24500.0
2011-03-07 11:20:00,15.7,15.73,15.56,15.6,31000.0,15.7,15.73,15.56,15.6,31000.0
2011-03-07 11:30:00,15.61,15.61,15.57,15.6,23000.0,15.61,15.61,15.57,15.6,23000.0
2011-03-07 11:40:00,15.6,15.62,15.57,15.58,15900.0,15.6,15.62,15.57,15.58,15900.0
2011-03-07 11:50:00,15.58,15.58,15.5,15.58,58500.0,15.58,15.58,15.5,15.58,58500.0
2011-03-07 12:00:00,15.55,15.67,15.55,15.66,15100.0,15.55,15.67,15.55,15.66,15100.0
2011-03-07 12:10:00,15.66,15.69,15.61,15.65,34600.0,15.66,15.69,15.61,15.65,34600.0
2011-03-07 12:20:00,15.65,15.65,15.59,15.59,24200.0,15.65,15.65,15.59,15.59,24200.0
2011-03-07 12:30:00,15.59,15.65,15.58,15.64,20800.0,15.59,15.65,15.58,15.64,20800.0
2011-03-07 12:40:00,15.66,15.67,15.6,15.62,39200.0,15.66,15.67,15.6,15.62,39200.0
2011-03-07 12:50:00,15.63,15.63,15.6,15.6,33000.0,15.63,15.63,15.6,15.6,33000.0
2011-03-07 13:00:00,15.61,15.65,15.58,15.6,16500.0,15.61,15.65,15.58,15.6,16500.0
2011-03-07 13:10:00,15.6,15.63,15.55,15.61,13900.0,15.6,15.63,15.55,15.61,13900.0
2011-03-07 13:20:00,15.6,15.6,15.56,15.56,16800.0,15.6,15.6,15.56,15.56,16800.0
2011-03-07 13:30:00,15.56,15.59,15.54,15.57,33900.0,15.56,15.59,15.54,15.57,33900.0
2011-03-07 13:40:00,15.56,15.66,15.56,15.66,23600.0,15.56,15.66,15.56,15.66,23600.0
2011-03-07 13:50:00,15.66,15.67,15.6,15.65,31700.0,15.66,15.67,15.6,15.65,31700.0
2011-03-07 14:00:00,15.64,15.71,15.63,15.65,25500.0,15.64,15.71,15.63,15.65,25500.0
2011-03-07 14:10:00,15.65,15.72,15.62,15.71,25500.0,15.65,15.72,15.62,15.71,25500.0
2011-03-07 14:20:00,15.72,15.73,15.67,15.67,24400.0,15.72,15.73,15.67,15.67,24400.0
2011-03-07 14:30:00,15.67,15.67,15.62,15.65,26400.0,15.67,15.67,15.62,15.65,26400.0
2011-03-07 14:40:00,15.65,15.68,15.61,15.62,42200.0,15.65,15.68,15.61,15.62,42200.0
2011-03-07 14:50:00,15.63,15.64,15.6,15.63,42200.0,15.63,15.64,15.6,15.63,42200.0
2011-03-07 15:00:00,15.64,15.64,15.58,15.64,53800.0,15.64,15.64,15.58,15.64,53800.0
2011-03-07 15:10:00,15.63,15.73,15.63,15.72,25800.0,15.63,15.73,15.63,15.72,25800.0
2011-03-07 15:20:00,15.71,15.76,15.67,15.72,59400.0,15.71,15.76,15.67,15.72,59400.0
2011-03-07 15:30:00,15.73,15.77,15.71,15.73,103900.0,15.73,15.77,15.71,15.73,103900.0
2011-03-07 15:40:00,15.73,15.75,15.7,15.72,66500.0,15.73,15.75,15.7,15.72,66500.0
2011-03-07 15:50:00,15.71,15.73,15.65,15.66,164700.0,15.71,15.73,15.65,15.66,164700.0
2011-03-08 09:30:00,15.61,15.7,15.36,15.47,85000.0,15.61,15.7,15.36,15.47,85000.0
2011-03-08 09:40:00,15.49,15.52,15.43,15.51,28300.0,15.49,15.52,15.43,15.51,28300.0
2011-03-08 09:50:00,15.52,15.65,15.52,15.65,14600.0,15.52,15.65,15.52,15.65,14600.0
2011-03-08 10:00:00,15.66,15.78,15.65,15.72,51500.0,15.66,15.78,15.65,15.72,51500.0
2011-03-08 10:10:00,15.74,15.89,15.74,15.8,44400.0,15.74,15.89,15.74,15.8,44400.0
2011-03-08 10:20:00,15.81,15.9,15.81,15.9,33800.0,15.81,15.9,15.81,15.9,33800.0
2011-03-08 10:30:00,15.9,16.01,15.86,15.88,79100.0,15.9,16.01,15.86,15.88,79100.0
2011-03-08 10:40:00,15.9,15.97,15.83,15.97,175000.0,15.9,15.97,15.83,15.97,175000.0
2011-03-08 10:50:00,15.98,16.08,15.94,15.96,75600.0,15.98,16.08,15.94,15.96,75600.0
2011-03-08 11:00:00,15.97,16.0,15.91,15.97,72100.0,15.97,16.0,15.91,15.97,72100.0
2011-03-08 11:10:00,15.97,15.98,15.86,15.91,92600.0,15.97,15.98,15.86,15.91,92600.0
2011-03-08 11:20:00,15.91,15.97,15.89,15.93,39900.0,15.91,15.97,15.89,15.93,39900.0
2011-03-08 11:30:00,15.93,15.95,15.88,15.88,45500.0,15.93,15.95,15.88,15.88,45500.0
2011-03-08 11:40:00,15.87,15.94,15.86,15.9,19400.0,15.87,15.94,15.86,15.9,19400.0
2011-03-08 11:50:00,15.91,15.93,15.89,15.9,34200.0,15.91,15.93,15.89,15.9,34200.0
2011-03-08 12:00:00,15.91,15.96,15.9,15.92,15700.0,15.91,15.96,15.9,15.92,15700.0
2011-03-08 12:10:00,15.91,15.92,15.88,15.89,15100.0,15.91,15.92,15.88,15.89,15100.0
2011-03-08 12:20:00,15.9,15.96,15.89,15.91,24700.0,15.9,15.96,15.89,15.91,24700.0
2011-03-08 12:30:00,15.92,15.92,15.84,15.85,20700.0,15.92,15.92,15.84,15.85,20700.0
2011-03-08 12:40:00,15.85,15.87,15.83,15.86,13400.0,15.85,15.87,15.83,15.86,13400.0
2011-03-08 12:50:00,15.87,15.87,15.81,15.82,21400.0,15.87,15.87,15.81,15.82,21400.0
2011-03-08 13:00:00,15.82,15.87,15.81,15.83,33700.0,15.82,15.87,15.81,15.83,33700.0
2011-03-08 13:10:00,15.83,15.9,15.83,15.89,17500.0,15.83,15.9,15.83,15.89,17500.0
2011-03-08 13:20:00,15.88,15.89,15.86,15.89,19900.0,15.88,15.89,15.86,15.89,19900.0
2011-03-08 13:30:00,15.88,15.89,15.85,15.86,18500.0,15.88,15.89,15.85,15.86,18500.0
2011-03-08 13:40:00,15.85,15.89,15.83,15.89,23500.0,15.85,15.89,15.83,15.89,23500.0
2011-03-08 13:50:00,15.9,15.91,15.85,15.89,35800.0,15.9,15.91,15.85,15.89,35800.0
2011-03-08 14:00:00,15.9,15.9,15.81,15.84,22800.0,15.9,15.9,15.81,15.84,22800.0
2011-03-08 14:10:00,15.83,15.83,15.76,15.81,23900.0,15.83,15.83,15.76,15.81,23900.0
2011-03-08 14:20:00,15.82,15.82,15.77,15.77,16600.0,15.82,15.82,15.77,15.77,16600.0
2011-03-08 14:30:00,15.77,15.79,15.73,15.79,22700.0,15.77,15.79,15.73,15.79,22700.0
2011-03-08 14:40:00,15.79,15.85,15.78,15.85,27100.0,15.79,15.85,15.78,15.85,27100.0
2011-03-08 14:50:00,15.85,15.87,15.84,15.87,22500.0,15.85,15.87,15.84,15.87,22500.0
2011-03-08 15:00:00,15.87,15.87,15.81,15.86,24700.0,15.87,15.87,15.81,15.86,24700.0
2011-03-08 15:10:00,15.86,15.88,15.84,15.84,63100.0,15.86,15.88,15.84,15.84,63100.0
2011-03-08 15:20:00,15.84,15.87,15.8,15.84,30900.0,15.84,15.87,15.8,15.84,30900.0
2011-03-08 15:30:00,15.83,15.86,15.81,15.81,104100.0,15.83,15.86,15.81,15.81,104100.0
2011-03-08 15:40:00,15.82,15.86,15.81,15.82,54200.0,15.82,15.86,15.81,15.82,54200.0
2011-03-08 15:50:00,15.82,15.82,15.77,15.78,132600.0,15.82,15.82,15.77,15.78,132600.0
2011-03-09 09:30:00,15.8,15.8,15.64,15.65,16800.0,15.8,15.8,15.64,15.65,16800.0
2011-03-09 09:40:00,15.66,15.71,15.61,15.67,28500.0,15.66,15.71,15.61,15.67,28500.0
2011-03-09 09:50:00,15.68,15.76,15.65,15.67,18300.0,15.68,15.76,15.65,15.67,18300.0
2011-03-09 10:00:00,15.69,15.69,15.54,15.65,27700.0,15.69,15.69,15.54,15.65,27700.0
2011-03-09 10:10:00,15.66,15.74,15.6,15.73,18800.0,15.66,15.74,15.6,15.73,18800.0
2011-03-09 10:20:00,15.73,15.83,15.73,15.82,37200.0,15.73,15.83,15.73,15.82,37200.0
2011-03-09 10:30:00,15.82,15.83,15.76,15.79,21100.0,15.82,15.83,15.76,15.79,21100.0
2011-03-09 10:40:00,15.78,15.79,15.63,15.63,22000.0,15.78,15.79,15.63,15.63,22000.0
2011-03-09 10:50:00,15.64,15.64,15.49,15.55,88700.0,15.64,15.64,15.49,15.55,88700.0
2011-03-09 11:00:00,15.55,15.63,15.5,15.57,44500.0,15.55,15.63,15.5,15.57,44500.0
2011-03-09 11:10:00,15.56,15.6,15.52,15.58,19400.0,15.56,15.6,15.52,15.58,19400.0
2011-03-09 11:20:00,15.6,15.64,15.51,15.52,33100.0,15.6,15.64,15.51,15.52,33100.0
2011-03-09 11:30:00,15.53,15.62,15.46,15.62,38700.0,15.53,15.62,15.46,15.62,38700.0
2011-03-09 11:40:00,15.63,15.64,15.58,15.59,22000.0,15.63,15.64,15.58,15.59,22000.0
2011-03-09 11:50:00,15.6,15.66,15.56,15.63,19400.0,15.6,15.66,15.56,15.63,19400.0
2011-03-09 12:00:00,15.64,15.7,15.64,15.69,17100.0,15.64,15.7,15.64,15.69,17100.0
2011-03-09 12:10:00,15.7,15.7,15.65,15.66,53600.0,15.7,15.7,15.65,15.66,53600.0
2011-03-09 12:20:00,15.66,15.69,15.59,15.6,35400.0,15.66,15.69,15.59,15.6,35400.0
2011-03-09 12:30:00,15.59,15.65,15.59,15.64,19200.0,15.59,15.65,15.59,15.64,19200.0
2011-03-09 12:40:00,15.63,15.66,15.58,15.66,24100.0,15.63,15.66,15.58,15.66,24100.0
2011-03-09 12:50:00,15.66,15.67,15.57,15.62,39700.0,15.66,15.67,15.57,15.62,39700.0
2011-03-09 13:00:00,15.62,15.67,15.57,15.61,27500.0,15.62,15.67,15.57,15.61,27500.0
2011-03-09 13:10:00,15.61,15.63,15.57,15.6,17600.0,15.61,15.63,15.57,15.6,17600.0
2011-03-09 13:20:00,15.6,15.63,15.58,15.63,19400.0,15.6,15.63,15.58,15.63,19400.0
2011-03-09 13:30:00,15.62,15.63,15.57,15.58,13800.0,15.62,15.63,15.57,15.58,13800.0
2011-03-09 13:40:00,15.59,15.59,15.53,15.57,26300.0,15.59,15.59,15.53,15.57,26300.0
2011-03-09 13:50:00,15.57,15.57,15.51,15.53,24500.0,15.57,15.57,15.51,15.53,24500.0
2011-03-09 14:00:00,15.53,15.55,15.49,15.52,54300.0,15.53,15.55,15.49,15.52,54300.0
2011-03-09 14:10:00,15.52,15.57,15.51,15.54,28400.0,15.52,15.57,15.51,15.54,28400.0
2011-03-09 14:20:00,15.55,15.55,15.5,15.5,34600.0,15.55,15.55,15.5,15.5,34600.0
2011-03-09 14:30:00,15.5,15.51,15.45,15.51,35200.0,15.5,15.51,15.45,15.51,35200.0
2011-03-09 14:40:00,15.5,15.51,15.49,15.5,31800.0,15.5,15.51,15.49,15.5,31800.0
2011-03-09 14:50:00,15.5,15.59,15.49,15.53,40100.0,15.5,15.59,15.49,15.53,40100.0
2011-03-09 15:00:00,15.53,15.58,15.52,15.56,26900.0,15.53,15.58,15.52,15.56,26900.0
2011-03-09 15:10:00,15.55,15.59,15.55,15.55,35400.0,15.55,15.59,15.55,15.55,35400.0
2011-03-09 15:20:00,15.54,15.55,15.5,15.53,51000.0,15.54,15.55,15.5,15.53,51000.0
2011-03-09 15:30:00,15.52,15.56,15.49,15.49,47700.0,15.52,15.56,15.49,15.49,47700.0
2011-03-09 15:40:00,15.5,15.53,15.49,15.53,50800.0,15.5,15.53,15.49,15.53,50800.0
2011-03-09 15:50:00,15.53,15.57,15.52,15.56,93500.0,15.53,15.57,15.52,15.56,93500.0
2011-03-10 09:30:00,15.25,15.25,15.01,15.1,93300.0,15.25,15.25,15.01,15.1,93300.0
2011-03-10 09:40:00,15.1,15.37,15.04,15.36,116300.0,15.1,15.37,15.04,15.36,116300.0
2011-03-10 09:50:00,15.35,15.44,15.22,15.22,51800.0,15.35,15.44,15.22,15.22,51800.0
2011-03-10 10:00:00,15.24,15.25,15.06,15.08,44700.0,15.24,15.25,15.06,15.08,44700.0
2011-03-10 10:10:00,15.07,15.1,15.04,15.05,53300.0,15.07,15.1,15.04,15.05,53300.0
2011-03-10 10:20:00,15.04,15.15,15.04,15.15,35800.0,15.04,15.15,15.04,15.15,35800.0
2011-03-10 10:30:00,15.15,15.16,15.11,15.13,38500.0,15.15,15.16,15.11,15.13,38500.0
2011-03-10 10:40:00,15.14,15.19,15.13,15.14,23800.0,15.14,15.19,15.13,15.14,23800.0
2011-03-10 10:50:00,15.14,15.24,15.13,15.24,29300.0,15.14,15.24,15.13,15.24,29300.0
2011-03-10 11:00:00,15.24,15.34,15.24,15.31,25900.0,15.24,15.34,15.24,15.31,25900.0
2011-03-10 11:10:00,15.31,15.31,15.22,15.3,15800.0,15.31,15.31,15.22,15.3,15800.0
2011-03-10 11:20:00,15.3,15.34,15.27,15.28,11800.0,15.3,15.34,15.27,15.28,11800.0
2011-03-10 11:30:00,15.28,15.33,15.27,15.33,13100.0,15.28,15.33,15.27,15.33,13100.0
2011-03-10 11:40:00,15.33,15.34,15.3,15.33,24500.0,15.33,15.34,15.3,15.33,24500.0
2011-03-10 11:50:00,15.33,15.38,15.3,15.37,21900.0,15.33,15.38,15.3,15.37,21900.0
2011-03-10 12:00:00,15.37,15.4,15.33,15.36,21200.0,15.37,15.4,15.33,15.36,21200.0
2011-03-10 12:10:00,15.35,15.4,15.35,15.39,21800.0,15.35,15.4,15.35,15.39,21800.0
2011-03-10 12:20:00,15.38,15.46,15.37,15.4,29000.0,15.38,15.46,15.37,15.4,29000.0
2011-03-10 12:30:00,15.41,15.41,15.36,15.39,23800.0,15.41,15.41,15.36,15.39,23800.0
2011-03-10 12:40:00,15.4,15.43,15.37,15.4,18200.0,15.4,15.43,15.37,15.4,18200.0
2011-03-10 12:50:00,15.38,15.52,15.38,15.51,29900.0,15.38,15.52,15.38,15.51,29900.0
2011-03-10 13:00:00,15.51,15.53,15.48,15.52,16800.0,15.51,15.53,15.48,15.52,16800.0
2011-03-10 13:10:00,15.52,15.56,15.52,15.52,19500.0,15.52,15.56,15.52,15.52,19500.0
2011-03-10 13:20:00,15.51,15.52,15.4,15.42,19300.0,15.51,15.52,15.4,15.42,19300.0
2011-03-10 13:30:00,15.42,15.43,15.35,15.39,67600.0,15.42,15.43,15.35,15.39,67600.0
2011-03-10 13:40:00,15.38,15.51,15.37,15.51,44600.0,15.38,15.51,15.37,15.51,44600.0
2011-03-10 13:50:00,15.52,15.57,15.5,15.53,24700.0,15.52,15.57,15.5,15.53,24700.0
2011-03-10 14:00:00,15.52,15.54,15.48,15.53,32200.0,15.52,15.54,15.48,15.53,32200.0
2011-03-10 14:10:00,15.54,15.55,15.48,15.51,14200.0,15.54,15.55,15.48,15.51,14200.0
2011-03-10 14:20:00,15.52,15.53,15.46,15.47,17800.0,15.52,15.53,15.46,15.47,17800.0
2011-03-10 14:30:00,15.46,15.53,15.45,15.52,15400.0,15.46,15.53,15.45,15.52,15400.0
2011-03-10 14:40:00,15.52,15.52,15.46,15.47,23200.0,15.52,15.52,15.46,15.47,23200.0
2011-03-10 14:50:00,15.48,15.48,15.44,15.46,32300.0,15.48,15.48,15.44,15.46,32300.0
2011-03-10 15:00:00,15.46,15.48,15.4,15.45,34700.0,15.46,15.48,15.4,15.45,34700.0
2011-03-10 15:10:00,15.44,15.44,15.35,15.36,28900.0,15.44,15.44,15.35,15.36,28900.0
2011-03-10 15:20:00,15.37,15.37,15.3,15.3,59900.0,15.37,15.37,15.3,15.3,59900.0
2011-03-10 15:30:00,15.31,15.34,15.27,15.32,66500.0,15.31,15.34,15.27,15.32,66500.0
2011-03-10 15:40:00,15.32,15.41,15.31,15.33,66500.0,15.32,15.41,15.31,15.33,66500.0
2011-03-10 15:50:00,15.34,15.37,15.32,15.37,117700.0,15.34,15.37,15.32,15.37,117700.0
2011-03-11 09:30:00,15.2,15.4,15.2,15.4,22000.0,15.2,15.4,15.2,15.4,22000.0
2011-03-11 09:40:00,15.42,15.43,15.34,15.37,14400.0,15.42,15.43,15.34,15.37,14400.0
2011-03-11 09:50:00,15.36,15.38,15.27,15.35,11000.0,15.36,15.38,15.27,15.35,11000.0
2011-03-11 10:00:00,15.35,15.37,15.22,15.22,35500.0,15.35,15.37,15.22,15.22,35500.0
2011-03-11 10:10:00,15.22,15.27,15.16,15.23,52500.0,15.22,15.27,15.16,15.23,52500.0
2011-03-11 10:20:00,15.23,15.27,15.19,15.25,23300.0,15.23,15.27,15.19,15.25,23300.0
2011-03-11 10:30:00,15.27,15.3,15.24,15.28,35600.0,15.27,15.3,15.24,15.28,35600.0
2011-03-11 10:40:00,15.28,15.28,15.24,15.25,26200.0,15.28,15.28,15.24,15.25,26200.0
2011-03-11 10:50:00,15.25,15.3,15.22,15.28,36800.0,15.25,15.3,15.22,15.28,36800.0
2011-03-11 11:00:00,15.28,15.28,15.24,15.25,17900.0,15.28,15.28,15.24,15.25,17900.0
2011-03-11 11:10:00,15.26,15.3,15.26,15.28,13800.0,15.26,15.3,15.26,15.28,13800.0
2011-03-11 11:20:00,15.29,15.32,15.28,15.31,19900.0,15.29,15.32,15.28,15.31,19900.0
2011-03-11 11:30:00,15.31,15.34,15.3,15.33,11000.0,15.31,15.34,15.3,15.33,11000.0
2011-03-11 11:40:00,15.34,15.43,15.32,15.42,8200.0,15.34,15.43,15.32,15.42,8200.0
2011-03-11 11:50:00,15.42,15.43,15.39,15.4,13600.0,15.42,15.43,15.39,15.4,13600.0
2011-03-11 12:00:00,15.41,15.43,15.41,15.43,13100.0,15.41,15.43,15.41,15.43,13100.0
2011-03-11 12:10:00,15.42,15.43,15.36,15.43,12400.0,15.42,15.43,15.36,15.43,12400.0
2011-03-11 12:20:00,15.43,15.48,15.43,15.46,10000.0,15.43,15.48,15.43,15.46,10000.0
2011-03-11 12:30:00,15.47,15.47,15.44,15.46,5200.0,15.47,15.47,15.44,15.46,5200.0
2011-03-11 12:40:00,15.45,15.46,15.42,15.42,6300.0,15.45,15.46,15.42,15.42,6300.0
2011-03-11 12:50:00,15.42,15.45,15.42,15.44,7600.0,15.42,15.45,15.42,15.44,7600.0
2011-03-11 13:00:00,15.44,15.46,15.43,15.44,6600.0,15.44,15.46,15.43,15.44,6600.0
2011-03-11 13:10:00,15.44,15.44,15.33,15.37,16000.0,15.44,15.44,15.33,15.37,16000.0
2011-03-11 13:20:00,15.37,15.4,15.35,15.4,4800.0,15.37,15.4,15.35,15.4,4800.0
2011-03-11 13:30:00,15.4,15.41,15.38,15.38,7300.0,15.4,15.41,15.38,15.38,7300.0
2011-03-11 13:40:00,15.36,15.39,15.36,15.38,6200.0,15.36,15.39,15.36,15.38,6200.0
2011-03-11 13:50:00,15.38,15.39,15.36,15.36,6400.0,15.38,15.39,15.36,15.36,6400.0
2011-03-11 14:00:00,15.37,15.39,15.36,15.38,10300.0,15.37,15.39,15.36,15.38,10300.0
2011-03-11 14:10:00,15.38,15.42,15.38,15.41,9200.0,15.38,15.42,15.38,15.41,9200.0
2011-03-11 14:20:00,15.41,15.43,15.4,15.43,6400.0,15.41,15.43,15.4,15.43,6400.0
2011-03-11 14:30:00,15.42,15.45,15.41,15.41,30600.0,15.42,15.45,15.41,15.41,30600.0
2011-03-11 14:40:00,15.41,15.47,15.41,15.44,10300.0,15.41,15.47,15.41,15.44,10300.0
2011-03-11 14:50:00,15.44,15.46,15.44,15.46,7700.0,15.44,15.46,15.44,15.46,7700.0
2011-03-11 15:00:00,15.45,15.49,15.45,15.49,8700.0,15.45,15.49,15.45,15.49,8700.0
2011-03-11 15:10:00,15.48,15.5,15.48,15.49,12500.0,15.48,15.5,15.48,15.49,12500.0
2011-03-11 15:20:00,15.49,15.53,15.49,15.52,20900.0,15.49,15.53,15.49,15.52,20900.0
2011-03-11 15:30:00,15.53,15.56,15.46,15.49,56400.0,15.53,15.56,15.46,15.49,56400.0
2011-03-11 15:40:00,15.5,15.51,15.47,15.49,22400.0,15.5,15.51,15.47,15.49,22400.0
2011-03-11 15:50:00,15.49,15.52,15.44,15.44,59400.0,15.49,15.52,15.44,15.44,59400.0
2011-03-14 09:30:00,15.25,15.34,15.16,15.31,31100.0,15.25,15.34,15.16,15.31,31100.0
2011-03-14 09:40:00,15.31,15.33,15.23,15.32,21800.0,15.31,15.33,15.23,15.32,21800.0
2011-03-14 09:50:00,15.32,15.43,15.32,15.41,11400.0,15.32,15.43,15.32,15.41,11400.0
2011-03-14 10:00:00,15.41,15.46,15.34,15.34,21800.0,15.41,15.46,15.34,15.34,21800.0
2011-03-14 10:10:00,15.33,15.42,15.32,15.32,13300.0,15.33,15.42,15.32,15.32,13300.0
2011-03-14 10:20:00,15.33,15.34,15.24,15.26,26000.0,15.33,15.34,15.24,15.26,26000.0
2011-03-14 10:30:00,15.26,15.26,15.11,15.18,69000.0,15.26,15.26,15.11,15.18,69000.0
2011-03-14 10:40:00,15.18,15.22,15.16,15.22,31300.0,15.18,15.22,15.16,15.22,31300.0
2011-03-14 10:50:00,15.22,15.25,15.06,15.06,54500.0,15.22,15.25,15.06,15.06,54500.0
2011-03-14 11:00:00,15.06,15.14,15.04,15.11,48300.0,15.06,15.14,15.04,15.11,48300.0
2011-03-14 11:10:00,15.12,15.13,15.0,15.07,47000.0,15.12,15.13,15.0,15.07,47000.0
2011-03-14 11:20:00,15.08,15.16,15.06,15.14,23100.0,15.08,15.16,15.06,15.14,23100.0
2011-03-14 11:30:00,15.13,15.14,15.1,15.12,15900.0,15.13,15.14,15.1,15.12,15900.0
2011-03-14 11:40:00,15.12,15.18,15.12,15.16,17200.0,15.12,15.18,15.12,15.16,17200.0
2011-03-14 11:50:00,15.16,15.16,15.1,15.16,24600.0,15.16,15.16,15.1,15.16,24600.0
2011-03-14 12:00:00,15.17,15.19,15.13,15.14,19500.0,15.17,15.19,15.13,15.14,19500.0
2011-03-14 12:10:00,15.14,15.16,15.11,15.13,5100.0,15.14,15.16,15.11,15.13,5100.0
2011-03-14 12:20:00,15.13,15.21,15.13,15.17,17500.0,15.13,15.21,15.13,15.17,17500.0
2011-03-14 12:30:00,15.18,15.19,15.15,15.15,8000.0,15.18,15.19,15.15,15.15,8000.0
2011-03-14 12:40:00,15.14,15.17,15.11,15.12,34300.0,15.14,15.17,15.11,15.12,34300.0
2011-03-14 12:50:00,15.12,15.13,15.11,15.13,13000.0,15.12,15.13,15.11,15.13,13000.0
2011-03-14 13:00:00,15.14,15.21,15.14,15.21,19400.0,15.14,15.21,15.14,15.21,19400.0
2011-03-14 13:10:00,15.22,15.27,15.22,15.26,3000.0,15.22,15.27,15.22,15.26,3000.0
2011-03-14 13:20:00,15.25,15.29,15.24,15.29,17000.0,15.25,15.29,15.24,15.29,17000.0
2011-03-14 13:30:00,15.29,15.3,15.23,15.29,23400.0,15.29,15.3,15.23,15.29,23400.0
2011-03-14 13:40:00,15.29,15.3,15.24,15.29,72100.0,15.29,15.3,15.24,15.29,72100.0
2011-03-14 13:50:00,15.28,15.37,15.28,15.33,21500.0,15.28,15.37,15.28,15.33,21500.0
2011-03-14 14:00:00,15.32,15.41,15.32,15.4,15000.0,15.32,15.41,15.32,15.4,15000.0
2011-03-14 14:10:00,15.4,15.43,15.37,15.38,19500.0,15.4,15.43,15.37,15.38,19500.0
2011-03-14 14:20:00,15.39,15.43,15.39,15.43,17600.0,15.39,15.43,15.39,15.43,17600.0
2011-03-14 14:30:00,15.42,15.43,15.4,15.4,23800.0,15.42,15.43,15.4,15.4,23800.0
2011-03-14 14:40:00,15.39,15.42,15.39,15.42,12400.0,15.39,15.42,15.39,15.42,12400.0
2011-03-14 14:50:00,15.42,15.43,15.39,15.41,26800.0,15.42,15.43,15.39,15.41,26800.0
2011-03-14 15:00:00,15.41,15.45,15.4,15.43,31400.0,15.41,15.45,15.4,15.43,31400.0
2011-03-14 15:10:00,15.43,15.48,15.43,15.45,23100.0,15.43,15.48,15.43,15.45,23100.0
2011-03-14 15:20:00,15.46,15.48,15.43,15.43,23200.0,15.46,15.48,15.43,15.43,23200.0
2011-03-14 15:30:00,15.44,15.46,15.39,15.44,40200.0,15.44,15.46,15.39,15.44,40200.0
2011-03-14 15:40:00,15.45,15.54,15.44,15.5,61500.0,15.45,15.54,15.44,15.5,61500.0
2011-03-14 15:50:00,15.5,15.52,15.45,15.45,92900.0,15.5,15.52,15.45,15.45,92900.0
2011-03-15 09:30:00,14.98,15.14,14.8,15.09,49500.0,14.98,15.14,14.8,15.09,49500.0
2011-03-15 09:40:00,15.09,15.17,15.02,15.17,23100.0,15.09,15.17,15.02,15.17,23100.0
2011-03-15 09:50:00,15.19,15.19,15.04,15.08,17800.0,15.19,15.19,15.04,15.08,17800.0
2011-03-15 10:00:00,15.09,15.13,15.03,15.13,20400.0,15.09,15.13,15.03,15.13,20400.0
2011-03-15 10:10:00,15.12,15.14,15.04,15.04,9400.0,15.12,15.14,15.04,15.04,9400.0
2011-03-15 10:20:00,15.04,15.1,15.01,15.1,19500.0,15.04,15.1,15.01,15.1,19500.0
2011-03-15 10:30:00,15.1,15.12,15.05,15.1,25700.0,15.1,15.12,15.05,15.1,25700.0
2011-03-15 10:40:00,15.11,15.18,15.09,15.16,23900.0,15.11,15.18,15.09,15.16,23900.0
2011-03-15 10:50:00,15.17,15.19,15.15,15.19,12400.0,15.17,15.19,15.15,15.19,12400.0
2011-03-15 11:00:00,15.19,15.2,15.12,15.15,30300.0,15.19,15.2,15.12,15.15,30300.0
2011-03-15 11:10:00,15.16,15.18,15.13,15.17,10600.0,15.16,15.18,15.13,15.17,10600.0
2011-03-15 11:20:00,15.16,15.2,15.14,15.2,30300.0,15.16,15.2,15.14,15.2,30300.0
2011-03-15 11:30:00,15.19,15.24,15.17,15.24,17200.0,15.19,15.24,15.17,15.24,17200.0
2011-03-15 11:40:00,15.24,15.27,15.24,15.24,16300.0,15.24,15.27,15.24,15.24,16300.0
2011-03-15 11:50:00,15.25,15.25,15.15,15.19,13900.0,15.25,15.25,15.15,15.19,13900.0
2011-03-15 12:00:00,15.19,15.26,15.18,15.25,15000.0,15.19,15.26,15.18,15.25,15000.0
2011-03-15 12:10:00,15.26,15.27,15.2,15.21,13100.0,15.26,15.27,15.2,15.21,13100.0
2011-03-15 12:20:00,15.22,15.27,15.22,15.26,9000.0,15.22,15.27,15.22,15.26,9000.0
2011-03-15 12:30:00,15.24,15.24,15.19,15.23,13700.0,15.24,15.24,15.19,15.23,13700.0
2011-03-15 12:40:00,15.24,15.25,15.12,15.14,19900.0,15.24,15.25,15.12,15.14,19900.0
2011-03-15 12:50:00,15.14,15.18,15.11,15.17,18600.0,15.14,15.18,15.11,15.17,18600.0
2011-03-15 13:00:00,15.17,15.2,15.15,15.17,10600.0,15.17,15.2,15.15,15.17,10600.0
2011-03-15 13:10:00,15.17,15.2,15.17,15.18,13700.0,15.17,15.2,15.17,15.18,13700.0
2011-03-15 13:20:00,15.17,15.21,15.17,15.17,12600.0,15.17,15.21,15.17,15.17,12600.0
2011-03-15 13:30:00,15.17,15.2,15.14,15.2,24400.0,15.17,15.2,15.14,15.2,24400.0
2011-03-15 13:40:00,15.2,15.22,15.15,15.18,19500.0,15.2,15.22,15.15,15.18,19500.0
2011-03-15 13:50:00,15.18,15.24,15.18,15.24,14500.0,15.18,15.24,15.18,15.24,14500.0
2011-03-15 14:00:00,15.24,15.24,15.22,15.23,4800.0,15.24,15.24,15.22,15.23,4800.0
2011-03-15 14:10:00,15.24,15.25,15.17,15.17,15100.0,15.24,15.25,15.17,15.17,15100.0
2011-03-15 14:20:00,15.19,15.26,15.16,15.25,20500.0,15.19,15.26,15.16,15.25,20500.0
2011-03-15 14:30:00,15.26,15.26,15.19,15.2,10500.0,15.26,15.26,15.19,15.2,10500.0
2011-03-15 14:40:00,15.21,15.27,15.21,15.24,13900.0,15.21,15.27,15.21,15.24,13900.0
2011-03-15 14:50:00,15.24,15.26,15.2,15.22,45800.0,15.24,15.26,15.2,15.22,45800.0
2011-03-15 15:00:00,15.22,15.31,15.22,15.29,20000.0,15.22,15.31,15.22,15.29,20000.0
2011-03-15 15:10:00,15.29,15.31,15.26,15.29,12800.0,15.29,15.31,15.26,15.29,12800.0
2011-03-15 15:20:00,15.29,15.35,15.29,15.34,16900.0,15.29,15.35,15.29,15.34,16900.0
2011-03-15 15:30:00,15.34,15.35,15.28,15.32,32200.0,15.34,15.35,15.28,15.32,32200.0
2011-03-15 15:40:00,15.32,15.38,15.32,15.33,59900.0,15.32,15.38,15.32,15.33,59900.0
2011-03-15 15:50:00,15.33,15.34,15.25,15.25,95600.0,15.33,15.34,15.25,15.25,95600.0
2011-03-16 09:30:00,15.2,15.23,15.03,15.16,18000.0,15.2,15.23,15.03,15.16,18000.0
2011-03-16 09:40:00,15.15,15.25,15.11,15.15,21700.0,15.15,15.25,15.11,15.15,21700.0
2011-03-16 09:50:00,15.16,15.27,15.16,15.21,9500.0,15.16,15.27,15.16,15.21,9500.0
2011-03-16 10:00:00,15.22,15.28,15.21,15.21,19700.0,15.22,15.28,15.21,15.21,19700.0
2011-03-16 10:10:00,15.21,15.28,15.16,15.23,18800.0,15.21,15.28,15.16,15.23,18800.0
2011-03-16 10:20:00,15.24,15.25,15.17,15.24,45500.0,15.24,15.25,15.17,15.24,45500.0
2011-03-16 10:30:00,15.24,15.36,15.18,15.36,68700.0,15.24,15.36,15.18,15.36,68700.0
2011-03-16 10:40:00,15.35,15.39,15.33,15.38,21100.0,15.35,15.39,15.33,15.38,21100.0
2011-03-16 10:50:00,15.39,15.41,15.24,15.24,18800.0,15.39,15.41,15.24,15.24,18800.0
2011-03-16 11:00:00,15.23,15.23,15.01,15.18,84200.0,15.23,15.23,15.01,15.18,84200.0
2011-03-16 11:10:00,15.16,15.21,15.07,15.07,33500.0,15.16,15.21,15.07,15.07,33500.0
2011-03-16 11:20:00,15.05,15.08,15.02,15.06,30100.0,15.05,15.08,15.02,15.06,30100.0
2011-03-16 11:30:00,15.07,15.09,15.01,15.03,24500.0,15.07,15.09,15.01,15.03,24500.0
2011-03-16 11:40:00,15.02,15.05,14.99,15.04,41700.0,15.02,15.05,14.99,15.04,41700.0
2011-03-16 11:50:00,15.03,15.08,14.99,15.03,86500.0,15.03,15.08,14.99,15.03,86500.0
2011-03-16 12:00:00,15.03,15.03,14.98,15.01,43900.0,15.03,15.03,14.98,15.01,43900.0
2011-03-16 12:10:00,15.02,15.08,14.99,15.06,41500.0,15.02,15.08,14.99,15.06,41500.0
2011-03-16 12:20:00,15.05,15.15,15.01,15.1,19500.0,15.05,15.15,15.01,15.1,19500.0
2011-03-16 12:30:00,15.1,15.11,14.99,15.0,29700.0,15.1,15.11,14.99,15.0,29700.0
2011-03-16 12:40:00,14.99,15.09,14.99,15.03,20400.0,14.99,15.09,14.99,15.03,20400.0
2011-03-16 12:50:00,15.02,15.05,14.99,15.04,28800.0,15.02,15.05,14.99,15.04,28800.0
2011-03-16 13:00:00,15.04,15.04,14.99,14.99,15200.0,15.04,15.04,14.99,14.99,15200.0
2011-03-16 13:10:00,15.0,15.01,14.97,15.01,18400.0,15.0,15.01,14.97,15.01,18400.0
2011-03-16 13:20:00,15.02,15.03,14.93,14.98,29700.0,15.02,15.03,14.93,14.98,29700.0
2011-03-16 13:30:00,14.98,14.98,14.9,14.91,30200.0,14.98,14.98,14.9,14.91,30200.0
2011-03-16 13:40:00,14.91,14.95,14.87,14.94,57300.0,14.91,14.95,14.87,14.94,57300.0
2011-03-16 13:50:00,14.94,14.95,14.89,14.89,21500.0,14.94,14.95,14.89,14.89,21500.0
2011-03-16 14:00:00,14.89,14.89,14.78,14.82,45300.0,14.89,14.89,14.78,14.82,45300.0
2011-03-16 14:10:00,14.82,14.84,14.7,14.75,139900.0,14.82,14.84,14.7,14.75,139900.0
2011-03-16 14:20:00,14.75,14.94,14.74,14.89,36100.0,14.75,14.94,14.74,14.89,36100.0
2011-03-16 14:30:00,14.9,15.02,14.88,15.01,67100.0,14.9,15.02,14.88,15.01,67100.0
2011-03-16 14:40:00,15.01,15.09,14.97,15.06,48700.0,15.01,15.09,14.97,15.06,48700.0
2011-03-16 14:50:00,15.05,15.09,15.02,15.05,27500.0,15.05,15.09,15.02,15.05,27500.0
2011-03-16 15:00:00,15.05,15.09,14.98,15.03,45400.0,15.05,15.09,14.98,15.03,45400.0
2011-03-16 15:10:00,15.03,15.06,14.98,15.02,26200.0,15.03,15.06,14.98,15.02,26200.0
2011-03-16 15:20:00,15.02,15.07,14.92,14.98,46000.0,15.02,15.07,14.92,14.98,46000.0
2011-03-16 15:30:00,14.98,15.0,14.93,14.96,85400.0,14.98,15.0,14.93,14.96,85400.0
2011-03-16 15:40:00,14.95,14.98,14.91,14.94,79400.0,14.95,14.98,14.91,14.94,79400.0
2011-03-16 15:50:00,14.95,14.97,14.9,14.96,186500.0,14.95,14.97,14.9,14.96,186500.0
2011-03-17 09:30:00,15.24,15.24,15.1,15.2,20900.0,15.24,15.24,15.1,15.2,20900.0
2011-03-17 09:40:00,15.21,15.21,15.08,15.1,35900.0,15.21,15.21,15.08,15.1,35900.0
2011-03-17 09:50:00,15.11,15.17,15.08,15.17,19300.0,15.11,15.17,15.08,15.17,19300.0
2011-03-17 10:00:00,15.17,15.23,15.17,15.22,19100.0,15.17,15.23,15.17,15.22,19100.0
2011-03-17 10:10:00,15.22,15.31,15.18,15.3,33100.0,15.22,15.31,15.18,15.3,33100.0
2011-03-17 10:20:00,15.3,15.36,15.27,15.34,35100.0,15.3,15.36,15.27,15.34,35100.0
2011-03-17 10:30:00,15.35,15.39,15.34,15.36,18500.0,15.35,15.39,15.34,15.36,18500.0
2011-03-17 10:40:00,15.35,15.35,15.29,15.33,15700.0,15.35,15.35,15.29,15.33,15700.0
2011-03-17 10:50:00,15.33,15.33,15.29,15.31,7000.0,15.33,15.33,15.29,15.31,7000.0
2011-03-17 11:00:00,15.32,15.34,15.31,15.31,13400.0,15.32,15.34,15.31,15.31,13400.0
2011-03-17 11:10:00,15.3,15.33,15.25,15.27,30600.0,15.3,15.33,15.25,15.27,30600.0
2011-03-17 11:20:00,15.28,15.28,15.21,15.22,12500.0,15.28,15.28,15.21,15.22,12500.0
2011-03-17 11:30:00,15.21,15.24,15.2,15.23,14400.0,15.21,15.24,15.2,15.23,14400.0
2011-03-17 11:40:00,15.23,15.29,15.19,15.21,51100.0,15.23,15.29,15.19,15.21,51100.0
2011-03-17 11:50:00,15.2,15.28,15.19,15.25,8900.0,15.2,15.28,15.19,15.25,8900.0
2011-03-17 12:00:00,15.25,15.27,15.23,15.26,6400.0,15.25,15.27,15.23,15.26,6400.0
2011-03-17 12:10:00,15.26,15.29,15.23,15.28,27700.0,15.26,15.29,15.23,15.28,27700.0
2011-03-17 12:20:00,15.27,15.3,15.26,15.29,9200.0,15.27,15.3,15.26,15.29,9200.0
2011-03-17 12:30:00,15.29,15.3,15.27,15.27,10200.0,15.29,15.3,15.27,15.27,10200.0
2011-03-17 12:40:00,15.27,15.29,15.25,15.26,8400.0,15.27,15.29,15.25,15.26,8400.0
2011-03-17 12:50:00,15.27,15.29,15.24,15.25,25000.0,15.27,15.29,15.24,15.25,25000.0
2011-03-17 13:00:00,15.24,15.28,15.24,15.27,8800.0,15.24,15.28,15.24,15.27,8800.0
2011-03-17 13:10:00,15.27,15.3,15.26,15.26,10300.0,15.27,15.3,15.26,15.26,10300.0
2011-03-17 13:20:00,15.25,15.26,15.17,15.17,15400.0,15.25,15.26,15.17,15.17,15400.0
2011-03-17 13:30:00,15.16,15.23,15.16,15.18,12100.0,15.16,15.23,15.16,15.18,12100.0
2011-03-17 13:40:00,15.18,15.18,15.1,15.11,6300.0,15.18,15.18,15.1,15.11,6300.0
2011-03-17 13:50:00,15.11,15.14,15.04,15.07,66700.0,15.11,15.14,15.04,15.07,66700.0
2011-03-17 14:00:00,15.06,15.08,15.0,15.02,43200.0,15.06,15.08,15.0,15.02,43200.0
2011-03-17 14:10:00,15.02,15.05,14.99,15.02,32900.0,15.02,15.05,14.99,15.02,32900.0
2011-03-17 14:20:00,15.02,15.02,14.98,15.0,43200.0,15.02,15.02,14.98,15.0,43200.0
2011-03-17 14:30:00,15.0,15.03,14.98,15.01,80600.0,15.0,15.03,14.98,15.01,80600.0
2011-03-17 14:40:00,15.01,15.02,15.0,15.01,13400.0,15.01,15.02,15.0,15.01,13400.0
2011-03-17 14:50:00,15.0,15.05,14.99,15.02,24200.0,15.0,15.05,14.99,15.02,24200.0
2011-03-17 15:00:00,15.03,15.04,14.99,15.0,106700.0,15.03,15.04,14.99,15.0,106700.0
2011-03-17 15:10:00,15.0,15.03,14.97,15.0,50600.0,15.0,15.03,14.97,15.0,50600.0
2011-03-17 15:20:00,14.99,15.0,14.89,14.9,86200.0,14.99,15.0,14.89,14.9,86200.0
2011-03-17 15:30:00,14.9,15.0,14.89,15.0,60800.0,14.9,15.0,14.89,15.0,60800.0
2011-03-17 15:40:00,15.0,15.05,14.98,15.02,57200.0,15.0,15.05,14.98,15.02,57200.0
2011-03-17 15:50:00,15.02,15.04,14.96,14.96,96300.0,15.02,15.04,14.96,14.96,96300.0
2011-03-18 09:30:00,15.17,15.18,15.04,15.06,144800.0,15.17,15.18,15.04,15.06,144800.0
2011-03-18 09:40:00,15.06,15.2,15.05,15.1,24000.0,15.06,15.2,15.05,15.1,24000.0
2011-03-18 09:50:00,15.11,15.12,14.96,14.99,35200.0,15.11,15.12,14.96,14.99,35200.0
2011-03-18 10:00:00,15.01,15.03,14.9,14.96,27100.0,15.01,15.03,14.9,14.96,27100.0
2011-03-18 10:10:00,14.94,14.97,14.91,14.95,10200.0,14.94,14.97,14.91,14.95,10200.0
2011-03-18 10:20:00,14.95,14.95,14.89,14.89,20400.0,14.95,14.95,14.89,14.89,20400.0
2011-03-18 10:30:00,14.89,14.91,14.89,14.89,34400.0,14.89,14.91,14.89,14.89,34400.0
2011-03-18 10:40:00,14.89,14.92,14.89,14.91,20800.0,14.89,14.92,14.89,14.91,20800.0
2011-03-18 10:50:00,14.91,14.96,14.91,14.95,12900.0,14.91,14.96,14.91,14.95,12900.0
2011-03-18 11:00:00,14.95,15.0,14.9,14.9,23700.0,14.95,15.0,14.9,14.9,23700.0
2011-03-18 11:10:00,14.91,14.94,14.9,14.94,18000.0,14.91,14.94,14.9,14.94,18000.0
2011-03-18 11:20:00,14.94,14.97,14.83,14.83,46100.0,14.94,14.97,14.83,14.83,46100.0
2011-03-18 11:30:00,14.83,14.9,14.83,14.85,16900.0,14.83,14.9,14.83,14.85,16900.0
2011-03-18 11:40:00,14.84,14.86,14.77,14.82,24800.0,14.84,14.86,14.77,14.82,24800.0
2011-03-18 11:50:00,14.83,14.88,14.82,14.88,12700.0,14.83,14.88,14.82,14.88,12700.0
2011-03-18 12:00:00,14.89,14.9,14.86,14.9,17000.0,14.89,14.9,14.86,14.9,17000.0
2011-03-18 12:10:00,14.89,14.93,14.89,14.91,10700.0,14.89,14.93,14.89,14.91,10700.0
2011-03-18 12:20:00,14.91,14.96,14.91,14.95,8100.0,14.91,14.96,14.91,14.95,8100.0
2011-03-18 12:30:00,14.96,14.99,14.95,14.98,10800.0,14.96,14.99,14.95,14.98,10800.0
2011-03-18 12:40:00,14.98,14.98,14.91,14.97,18800.0,14.98,14.98,14.91,14.97,18800.0
2011-03-18 12:50:00,14.97,15.02,14.96,15.02,46400.0,14.97,15.02,14.96,15.02,46400.0
2011-03-18 13:00:00,15.02,15.08,15.02,15.07,9600.0,15.02,15.08,15.02,15.07,9600.0
2011-03-18 13:10:00,15.05,15.1,15.05,15.09,15600.0,15.05,15.1,15.05,15.09,15600.0
2011-03-18 13:20:00,15.09,15.12,15.04,15.08,11900.0,15.09,15.12,15.04,15.08,11900.0
2011-03-18 13:30:00,15.09,15.13,15.06,15.08,16300.0,15.09,15.13,15.06,15.08,16300.0
2011-03-18 13:40:00,15.09,15.1,15.07,15.07,8100.0,15.09,15.1,15.07,15.07,8100.0
2011-03-18 13:50:00,15.08,15.1,15.06,15.06,16700.0,15.08,15.1,15.06,15.06,16700.0
2011-03-18 14:00:00,15.06,15.09,15.04,15.09,20000.0,15.06,15.09,15.04,15.09,20000.0
2011-03-18 14:10:00,15.09,15.09,15.0,15.0,29400.0,15.09,15.09,15.0,15.0,29400.0
2011-03-18 14:20:00,15.01,15.08,15.0,15.08,25700.0,15.01,15.08,15.0,15.08,25700.0
2011-03-18 14:30:00,15.08,15.1,15.04,15.09,26600.0,15.08,15.1,15.04,15.09,26600.0
2011-03-18 14:40:00,15.09,15.1,15.07,15.09,40300.0,15.09,15.1,15.07,15.09,40300.0
2011-03-18 14:50:00,15.09,15.1,15.03,15.04,13300.0,15.09,15.1,15.03,15.04,13300.0
2011-03-18 15:00:00,15.05,15.09,15.04,15.08,21700.0,15.05,15.09,15.04,15.08,21700.0
2011-03-18 15:10:00,15.07,15.07,15.01,15.06,22900.0,15.07,15.07,15.01,15.06,22900.0
2011-03-18 15:20:00,15.06,15.07,15.03,15.05,19700.0,15.06,15.07,15.03,15.05,19700.0
2011-03-18 15:30:00,15.05,15.1,15.04,15.04,40500.0,15.05,15.1,15.04,15.04,40500.0
2011-03-18 15:40:00,15.04,15.07,15.0,15.02,51900.0,15.04,15.07,15.0,15.02,51900.0
2011-03-18 15:50:00,15.03,15.06,15.01,15.05,60100.0,15.03,15.06,15.01,15.05,60100.0
2011-03-21 09:30:00,15.23,15.38,15.12,15.32,32200.0,15.23,15.38,15.12,15.32,32200.0
2011-03-21 09:40:00,15.31,15.41,15.29,15.4,21400.0,15.31,15.41,15.29,15.4,21400.0
2011-03-21 09:50:00,15.4,15.41,15.37,15.38,9000.0,15.4,15.41,15.37,15.38,9000.0
2011-03-21 10:00:00,15.37,15.4,15.36,15.37,24500.0,15.37,15.4,15.36,15.37,24500.0
2011-03-21 10:10:00,15.37,15.42,15.34,15.35,13500.0,15.37,15.42,15.34,15.35,13500.0
2011-03-21 10:20:00,15.36,15.39,15.34,15.38,24500.0,15.36,15.39,15.34,15.38,24500.0
2011-03-21 10:30:00,15.4,15.44,15.38,15.38,16800.0,15.4,15.44,15.38,15.38,16800.0
2011-03-21 10:40:00,15.38,15.43,15.37,15.41,16400.0,15.38,15.43,15.37,15.41,16400.0
2011-03-21 10:50:00,15.41,15.44,15.4,15.41,12000.0,15.41,15.44,15.4,15.41,12000.0
2011-03-21 11:00:00,15.41,15.43,15.4,15.43,12700.0,15.41,15.43,15.4,15.43,12700.0
2011-03-21 11:10:00,15.43,15.46,15.43,15.43,15500.0,15.43,15.46,15.43,15.43,15500.0
2011-03-21 11:20:00,15.44,15.44,15.36,15.36,28400.0,15.44,15.44,15.36,15.36,28400.0
2011-03-21 11:30:00,15.36,15.37,15.36,15.36,6600.0,15.36,15.37,15.36,15.36,6600.0
2011-03-21 11:40:00,15.37,15.37,15.27,15.29,107600.0,15.37,15.37,15.27,15.29,107600.0
2011-03-21 11:50:00,15.29,15.35,15.29,15.32,13700.0,15.29,15.35,15.29,15.32,13700.0
2011-03-21 12:00:00,15.33,15.33,15.3,15.31,21000.0,15.33,15.33,15.3,15.31,21000.0
2011-03-21 12:10:00,15.31,15.31,15.29,15.31,7100.0,15.31,15.31,15.29,15.31,7100.0
2011-03-21 12:20:00,15.31,15.31,15.27,15.28,10500.0,15.31,15.31,15.27,15.28,10500.0
2011-03-21 12:30:00,15.28,15.29,15.27,15.27,12800.0,15.28,15.29,15.27,15.27,12800.0
2011-03-21 12:40:00,15.27,15.3,15.25,15.28,12300.0,15.27,15.3,15.25,15.28,12300.0
2011-03-21 12:50:00,15.27,15.27,15.23,15.24,4500.0,15.27,15.27,15.23,15.24,4500.0
2011-03-21 13:00:00,15.24,15.26,15.19,15.21,23500.0,15.24,15.26,15.19,15.21,23500.0
2011-03-21 13:10:00,15.21,15.21,15.19,15.21,6400.0,15.21,15.21,15.19,15.21,6400.0
2011-03-21 13:20:00,15.21,15.23,15.18,15.19,13200.0,15.21,15.23,15.18,15.19,13200.0
2011-03-21 13:30:00,15.19,15.21,15.18,15.21,4100.0,15.19,15.21,15.18,15.21,4100.0
2011-03-21 13:40:00,15.21,15.25,15.2,15.24,9600.0,15.21,15.25,15.2,15.24,9600.0
2011-03-21 13:50:00,15.23,15.28,15.22,15.28,18000.0,15.23,15.28,15.22,15.28,18000.0
2011-03-21 14:00:00,15.27,15.28,15.26,15.28,3200.0,15.27,15.28,15.26,15.28,3200.0
2011-03-21 14:10:00,15.27,15.29,15.26,15.29,12800.0,15.27,15.29,15.26,15.29,12800.0
2011-03-21 14:20:00,15.29,15.3,15.26,15.28,7600.0,15.29,15.3,15.26,15.28,7600.0
2011-03-21 14:30:00,15.28,15.33,15.28,15.33,5600.0,15.28,15.33,15.28,15.33,5600.0
2011-03-21 14:40:00,15.33,15.33,15.27,15.28,14500.0,15.33,15.33,15.27,15.28,14500.0
2011-03-21 14:50:00,15.28,15.29,15.23,15.26,28400.0,15.28,15.29,15.23,15.26,28400.0
2011-03-21 15:00:00,15.26,15.29,15.26,15.28,12700.0,15.26,15.29,15.26,15.28,12700.0
2011-03-21 15:10:00,15.28,15.28,15.23,15.23,19700.0,15.28,15.28,15.23,15.23,19700.0
2011-03-21 15:20:00,15.23,15.24,15.21,15.23,27000.0,15.23,15.24,15.21,15.23,27000.0
2011-03-21 15:30:00,15.23,15.25,15.22,15.23,25800.0,15.23,15.25,15.22,15.23,25800.0
2011-03-21 15:40:00,15.23,15.24,15.21,15.21,45600.0,15.23,15.24,15.21,15.21,45600.0
2011-03-21 15:50:00,15.21,15.22,15.17,15.19,144700.0,15.21,15.22,15.17,15.19,144700.0
2011-03-22 09:30:00,15.25,15.36,15.24,15.34,23400.0,15.25,15.36,15.24,15.34,23400.0
2011-03-22 09:40:00,15.33,15.33,15.24,15.26,8700.0,15.33,15.33,15.24,15.26,8700.0
2011-03-22 09:50:00,15.27,15.29,15.26,15.26,8700.0,15.27,15.29,15.26,15.26,8700.0
2011-03-22 10:00:00,15.25,15.29,15.25,15.28,10300.0,15.25,15.29,15.25,15.28,10300.0
2011-03-22 10:10:00,15.27,15.27,15.15,15.19,14600.0,15.27,15.27,15.15,15.19,14600.0
2011-03-22 10:20:00,15.18,15.29,15.18,15.28,10000.0,15.18,15.29,15.18,15.28,10000.0
2011-03-22 10:30:00,15.28,15.28,15.2,15.21,5500.0,15.28,15.28,15.2,15.21,5500.0
2011-03-22 10:40:00,15.21,15.24,15.15,15.15,10500.0,15.21,15.24,15.15,15.15,10500.0
2011-03-22 10:50:00,15.15,15.18,15.09,15.09,10400.0,15.15,15.18,15.09,15.09,10400.0
2011-03-22 11:00:00,15.09,15.14,15.08,15.14,4200.0,15.09,15.14,15.08,15.14,4200.0
2011-03-22 11:10:00,15.13,15.13,15.11,15.12,7000.0,15.13,15.13,15.11,15.12,7000.0
2011-03-22 11:20:00,15.12,15.15,15.12,15.15,5100.0,15.12,15.15,15.12,15.15,5100.0
2011-03-22 11:30:00,15.14,15.14,15.06,15.06,17400.0,15.14,15.14,15.06,15.06,17400.0
2011-03-22 11:40:00,15.07,15.09,15.07,15.08,4100.0,15.07,15.09,15.07,15.08,4100.0
2011-03-22 11:50:00,15.08,15.1,15.07,15.08,17800.0,15.08,15.1,15.07,15.08,17800.0
2011-03-22 12:00:00,15.09,15.09,15.07,15.08,30100.0,15.09,15.09,15.07,15.08,30100.0
2011-03-22 12:10:00,15.07,15.1,15.07,15.09,7300.0,15.07,15.1,15.07,15.09,7300.0
2011-03-22 12:20:00,15.09,15.1,15.07,15.07,14400.0,15.09,15.1,15.07,15.07,14400.0
2011-03-22 12:30:00,15.07,15.08,15.06,15.07,2600.0,15.07,15.08,15.06,15.07,2600.0
2011-03-22 12:40:00,15.06,15.07,15.05,15.05,7900.0,15.06,15.07,15.05,15.05,7900.0
2011-03-22 12:50:00,15.06,15.08,15.05,15.06,9600.0,15.06,15.08,15.05,15.06,9600.0
2011-03-22 13:00:00,15.06,15.06,15.02,15.04,22200.0,15.06,15.06,15.02,15.04,22200.0
2011-03-22 13:10:00,15.05,15.06,15.04,15.05,6900.0,15.05,15.06,15.04,15.05,6900.0
2011-03-22 13:20:00,15.05,15.05,15.02,15.03,8600.0,15.05,15.05,15.02,15.03,8600.0
2011-03-22 13:30:00,15.02,15.04,15.0,15.01,18800.0,15.02,15.04,15.0,15.01,18800.0
2011-03-22 13:40:00,15.02,15.03,15.02,15.03,4900.0,15.02,15.03,15.02,15.03,4900.0
2011-03-22 13:50:00,15.04,15.08,15.04,15.07,6100.0,15.04,15.08,15.04,15.07,6100.0
2011-03-22 14:00:00,15.07,15.07,15.01,15.02,11400.0,15.07,15.07,15.01,15.02,11400.0
2011-03-22 14:10:00,15.02,15.02,15.0,15.01,6300.0,15.02,15.02,15.0,15.01,6300.0
2011-03-22 14:20:00,15.01,15.04,15.0,15.0,26800.0,15.01,15.04,15.0,15.0,26800.0
2011-03-22 14:30:00,15.01,15.04,15.0,15.02,30000.0,15.01,15.04,15.0,15.02,30000.0
2011-03-22 14:40:00,15.02,15.04,15.02,15.04,3500.0,15.02,15.04,15.02,15.04,3500.0
2011-03-22 14:50:00,15.03,15.08,15.02,15.06,21800.0,15.03,15.08,15.02,15.06,21800.0
2011-03-22 15:00:00,15.07,15.09,15.07,15.08,7500.0,15.07,15.09,15.07,15.08,7500.0
2011-03-22 15:10:00,15.09,15.1,15.08,15.09,7300.0,15.09,15.1,15.08,15.09,7300.0
2011-03-22 15:20:00,15.1,15.1,15.09,15.09,15600.0,15.1,15.1,15.09,15.09,15600.0
2011-03-22 15:30:00,15.1,15.1,15.09,15.09,16600.0,15.1,15.1,15.09,15.09,16600.0
2011-03-22 15:40:00,15.1,15.1,15.07,15.07,39300.0,15.1,15.1,15.07,15.07,39300.0
2011-03-22 15:50:00,15.07,15.1,15.07,15.1,58800.0,15.07,15.1,15.07,15.1,58800.0
2011-03-23 09:30:00,15.01,15.08,14.99,15.01,45200.0,15.01,15.08,14.99,15.01,45200.0
2011-03-23 09:40:00,15.01,15.03,14.93,15.01,55900.0,15.01,15.03,14.93,15.01,55900.0
2011-03-23 09:50:00,15.01,15.07,15.0,15.03,37800.0,15.01,15.07,15.0,15.03,37800.0
2011-03-23 10:00:00,15.0,15.05,14.99,15.03,45800.0,15.0,15.05,14.99,15.03,45800.0
2011-03-23 10:10:00,15.02,15.02,14.99,15.01,52000.0,15.02,15.02,14.99,15.01,52000.0
2011-03-23 10:20:00,15.01,15.01,14.98,15.0,89800.0,15.01,15.01,14.98,15.0,89800.0
2011-03-23 10:30:00,15.02,15.05,15.0,15.04,109800.0,15.02,15.05,15.0,15.04,109800.0
2011-03-23 10:40:00,15.03,15.04,14.93,14.97,25200.0,15.03,15.04,14.93,14.97,25200.0
2011-03-23 10:50:00,14.97,14.97,14.91,14.95,56600.0,14.97,14.97,14.91,14.95,56600.0
2011-03-23 11:00:00,14.95,14.99,14.95,14.99,11200.0,14.95,14.99,14.95,14.99,11200.0
2011-03-23 11:10:00,15.0,15.07,15.0,15.04,39400.0,15.0,15.07,15.0,15.04,39400.0
2011-03-23 11:20:00,15.04,15.04,15.0,15.0,34000.0,15.04,15.04,15.0,15.0,34000.0
2011-03-23 11:30:00,15.01,15.1,15.0,15.08,35800.0,15.01,15.1,15.0,15.08,35800.0
2011-03-23 11:40:00,15.08,15.2,15.08,15.19,24200.0,15.08,15.2,15.08,15.19,24200.0
2011-03-23 11:50:00,15.19,15.2,15.19,15.19,9400.0,15.19,15.2,15.19,15.19,9400.0
2011-03-23 12:00:00,15.19,15.24,15.19,15.23,14500.0,15.19,15.24,15.19,15.23,14500.0
2011-03-23 12:10:00,15.23,15.23,15.22,15.23,2500.0,15.23,15.23,15.22,15.23,2500.0
2011-03-23 12:20:00,15.23,15.32,15.23,15.3,29700.0,15.23,15.32,15.23,15.3,29700.0
2011-03-23 12:30:00,15.3,15.31,15.27,15.31,12600.0,15.3,15.31,15.27,15.31,12600.0
2011-03-23 12:40:00,15.31,15.33,15.28,15.29,5100.0,15.31,15.33,15.28,15.29,5100.0
2011-03-23 12:50:00,15.29,15.29,15.26,15.27,12700.0,15.29,15.29,15.26,15.27,12700.0
2011-03-23 13:00:00,15.26,15.27,15.25,15.26,10100.0,15.26,15.27,15.25,15.26,10100.0
2011-03-23 13:10:00,15.25,15.27,15.24,15.26,7200.0,15.25,15.27,15.24,15.26,7200.0
2011-03-23 13:20:00,15.25,15.26,15.24,15.24,9100.0,15.25,15.26,15.24,15.24,9100.0
2011-03-23 13:30:00,15.25,15.25,15.21,15.24,45200.0,15.25,15.25,15.21,15.24,45200.0
2011-03-23 13:40:00,15.24,15.26,15.24,15.26,8600.0,15.24,15.26,15.24,15.26,8600.0
2011-03-23 13:50:00,15.26,15.27,15.2,15.21,22300.0,15.26,15.27,15.2,15.21,22300.0
2011-03-23 14:00:00,15.21,15.21,15.17,15.21,27800.0,15.21,15.21,15.17,15.21,27800.0
2011-03-23 14:10:00,15.2,15.21,15.19,15.2,10300.0,15.2,15.21,15.19,15.2,10300.0
2011-03-23 14:20:00,15.2,15.22,15.18,15.22,18300.0,15.2,15.22,15.18,15.22,18300.0
2011-03-23 14:30:00,15.21,15.21,15.2,15.2,9100.0,15.21,15.21,15.2,15.2,9100.0
2011-03-23 14:40:00,15.21,15.23,15.21,15.23,20500.0,15.21,15.23,15.21,15.23,20500.0
2011-03-23 14:50:00,15.24,15.3,15.24,15.27,55800.0,15.24,15.3,15.24,15.27,55800.0
2011-03-23 15:00:00,15.28,15.29,15.27,15.29,11300.0,15.28,15.29,15.27,15.29,11300.0
2011-03-23 15:10:00,15.29,15.34,15.29,15.31,34500.0,15.29,15.34,15.29,15.31,34500.0
2011-03-23 15:20:00,15.31,15.35,15.3,15.34,35800.0,15.31,15.35,15.3,15.34,35800.0
2011-03-23 15:30:00,15.35,15.35,15.31,15.34,18700.0,15.35,15.35,15.31,15.34,18700.0
2011-03-23 15:40:00,15.35,15.35,15.24,15.25,69700.0,15.35,15.35,15.24,15.25,69700.0
2011-03-23 15:50:00,15.25,15.29,15.25,15.28,59600.0,15.25,15.29,15.25,15.28,59600.0
2011-03-24 09:30:00,15.37,15.43,15.36,15.38,29800.0,15.37,15.43,15.36,15.38,29800.0
2011-03-24 09:40:00,15.37,15.42,15.33,15.38,14000.0,15.37,15.42,15.33,15.38,14000.0
2011-03-24 09:50:00,15.37,15.43,15.36,15.4,5500.0,15.37,15.43,15.36,15.4,5500.0
2011-03-24 10:00:00,15.4,15.57,15.39,15.51,25500.0,15.4,15.57,15.39,15.51,25500.0
2011-03-24 10:10:00,15.51,15.51,15.4,15.49,38400.0,15.51,15.51,15.4,15.49,38400.0
2011-03-24 10:20:00,15.49,15.55,15.47,15.5,13100.0,15.49,15.55,15.47,15.5,13100.0
2011-03-24 10:30:00,15.5,15.51,15.45,15.46,31300.0,15.5,15.51,15.45,15.46,31300.0
2011-03-24 10:40:00,15.46,15.47,15.42,15.43,36200.0,15.46,15.47,15.42,15.43,36200.0
2011-03-24 10:50:00,15.44,15.56,15.44,15.56,17100.0,15.44,15.56,15.44,15.56,17100.0
2011-03-24 11:00:00,15.56,15.63,15.56,15.61,23400.0,15.56,15.63,15.56,15.61,23400.0
2011-03-24 11:10:00,15.62,15.63,15.61,15.62,22900.0,15.62,15.63,15.61,15.62,22900.0
2011-03-24 11:20:00,15.63,15.64,15.6,15.61,9400.0,15.63,15.64,15.6,15.61,9400.0
2011-03-24 11:30:00,15.61,15.65,15.6,15.65,8200.0,15.61,15.65,15.6,15.65,8200.0
2011-03-24 11:40:00,15.65,15.65,15.62,15.62,4300.0,15.65,15.65,15.62,15.62,4300.0
2011-03-24 11:50:00,15.61,15.66,15.61,15.66,5000.0,15.61,15.66,15.61,15.66,5000.0
2011-03-24 12:00:00,15.65,15.7,15.64,15.69,16800.0,15.65,15.7,15.64,15.69,16800.0
2011-03-24 12:10:00,15.69,15.7,15.64,15.68,27500.0,15.69,15.7,15.64,15.68,27500.0
2011-03-24 12:20:00,15.68,15.74,15.68,15.73,15100.0,15.68,15.74,15.68,15.73,15100.0
2011-03-24 12:30:00,15.73,15.73,15.62,15.64,13700.0,15.73,15.73,15.62,15.64,13700.0
2011-03-24 12:40:00,15.63,15.63,15.57,15.58,6900.0,15.63,15.63,15.57,15.58,6900.0
2011-03-24 12:50:00,15.57,15.58,15.54,15.55,12400.0,15.57,15.58,15.54,15.55,12400.0
2011-03-24 13:00:00,15.55,15.55,15.53,15.54,9300.0,15.55,15.55,15.53,15.54,9300.0
2011-03-24 13:10:00,15.54,15.58,15.53,15.58,9500.0,15.54,15.58,15.53,15.58,9500.0
2011-03-24 13:20:00,15.57,15.59,15.56,15.58,7100.0,15.57,15.59,15.56,15.58,7100.0
2011-03-24 13:30:00,15.58,15.58,15.55,15.55,9900.0,15.58,15.58,15.55,15.55,9900.0
2011-03-24 13:40:00,15.54,15.55,15.49,15.52,8400.0,15.54,15.55,15.49,15.52,8400.0
2011-03-24 13:50:00,15.52,15.53,15.5,15.52,11800.0,15.52,15.53,15.5,15.52,11800.0
2011-03-24 14:00:00,15.53,15.55,15.5,15.53,11800.0,15.53,15.55,15.5,15.53,11800.0
2011-03-24 14:10:00,15.54,15.56,15.54,15.55,19700.0,15.54,15.56,15.54,15.55,19700.0
2011-03-24 14:20:00,15.56,15.57,15.55,15.56,5000.0,15.56,15.57,15.55,15.56,5000.0
2011-03-24 14:30:00,15.57,15.64,15.56,15.62,16200.0,15.57,15.64,15.56,15.62,16200.0
2011-03-24 14:40:00,15.61,15.62,15.59,15.6,9200.0,15.61,15.62,15.59,15.6,9200.0
2011-03-24 14:50:00,15.6,15.63,15.58,15.58,15400.0,15.6,15.63,15.58,15.58,15400.0
2011-03-24 15:00:00,15.59,15.59,15.56,15.58,15300.0,15.59,15.59,15.56,15.58,15300.0
2011-03-24 15:10:00,15.59,15.62,15.57,15.61,29700.0,15.59,15.62,15.57,15.61,29700.0
2011-03-24 15:20:00,15.6,15.67,15.58,15.65,41800.0,15.6,15.67,15.58,15.65,41800.0
2011-03-24 15:30:00,15.65,15.67,15.6,15.61,59400.0,15.65,15.67,15.6,15.61,59400.0
2011-03-24 15:40:00,15.62,15.62,15.55,15.59,46200.0,15.62,15.62,15.55,15.59,46200.0
2011-03-24 15:50:00,15.59,15.59,15.53,15.54,63200.0,15.59,15.59,15.53,15.54,63200.0
2011-03-25 09:30:00,15.64,15.66,15.58,15.62,12100.0,15.64,15.66,15.58,15.62,12100.0
2011-03-25 09:40:00,15.59,15.61,15.58,15.61,6900.0,15.59,15.61,15.58,15.61,6900.0
2011-03-25 09:50:00,15.61,15.63,15.58,15.59,5900.0,15.61,15.63,15.58,15.59,5900.0
2011-03-25 10:00:00,15.59,15.64,15.57,15.58,16800.0,15.59,15.64,15.57,15.58,16800.0
2011-03-25 10:10:00,15.58,15.6,15.47,15.47,16600.0,15.58,15.6,15.47,15.47,16600.0
2011-03-25 10:20:00,15.47,15.54,15.46,15.54,8400.0,15.47,15.54,15.46,15.54,8400.0
2011-03-25 10:30:00,15.54,15.67,15.54,15.65,16100.0,15.54,15.67,15.54,15.65,16100.0
2011-03-25 10:40:00,15.66,15.74,15.66,15.74,39200.0,15.66,15.74,15.66,15.74,39200.0
2011-03-25 10:50:00,15.74,15.85,15.73,15.8,60200.0,15.74,15.85,15.73,15.8,60200.0
2011-03-25 11:00:00,15.8,15.86,15.79,15.83,19800.0,15.8,15.86,15.79,15.83,19800.0
2011-03-25 11:10:00,15.83,15.84,15.79,15.82,25900.0,15.83,15.84,15.79,15.82,25900.0
2011-03-25 11:20:00,15.82,15.85,15.79,15.81,36000.0,15.82,15.85,15.79,15.81,36000.0
2011-03-25 11:30:00,15.82,15.87,15.81,15.86,24800.0,15.82,15.87,15.81,15.86,24800.0
2011-03-25 11:40:00,15.85,15.92,15.85,15.91,25900.0,15.85,15.92,15.85,15.91,25900.0
2011-03-25 11:50:00,15.91,15.96,15.9,15.94,31500.0,15.91,15.96,15.9,15.94,31500.0
2011-03-25 12:00:00,15.93,15.93,15.9,15.91,18600.0,15.93,15.93,15.9,15.91,18600.0
2011-03-25 12:10:00,15.91,15.91,15.84,15.87,35900.0,15.91,15.91,15.84,15.87,35900.0
2011-03-25 12:20:00,15.88,15.88,15.85,15.86,12200.0,15.88,15.88,15.85,15.86,12200.0
2011-03-25 12:30:00,15.85,15.86,15.76,15.83,35300.0,15.85,15.86,15.76,15.83,35300.0
2011-03-25 12:40:00,15.83,15.84,15.8,15.82,9600.0,15.83,15.84,15.8,15.82,9600.0
2011-03-25 12:50:00,15.83,15.83,15.79,15.8,9500.0,15.83,15.83,15.79,15.8,9500.0
2011-03-25 13:00:00,15.79,15.79,15.75,15.77,18700.0,15.79,15.79,15.75,15.77,18700.0
2011-03-25 13:10:00,15.77,15.78,15.71,15.75,13800.0,15.77,15.78,15.71,15.75,13800.0
2011-03-25 13:20:00,15.75,15.77,15.75,15.77,4100.0,15.75,15.77,15.75,15.77,4100.0
2011-03-25 13:30:00,15.78,15.79,15.74,15.75,15900.0,15.78,15.79,15.74,15.75,15900.0
2011-03-25 13:40:00,15.74,15.78,15.71,15.77,24900.0,15.74,15.78,15.71,15.77,24900.0
2011-03-25 13:50:00,15.77,15.78,15.7,15.7,10800.0,15.77,15.78,15.7,15.7,10800.0
2011-03-25 14:00:00,15.71,15.72,15.67,15.68,13800.0,15.71,15.72,15.67,15.68,13800.0
2011-03-25 14:10:00,15.67,15.68,15.62,15.63,13900.0,15.67,15.68,15.62,15.63,13900.0
2011-03-25 14:20:00,15.64,15.65,15.57,15.62,29200.0,15.64,15.65,15.57,15.62,29200.0
2011-03-25 14:30:00,15.62,15.62,15.6,15.61,6300.0,15.62,15.62,15.6,15.61,6300.0
2011-03-25 14:40:00,15.6,15.68,15.6,15.66,18200.0,15.6,15.68,15.6,15.66,18200.0
2011-03-25 14:50:00,15.66,15.7,15.66,15.68,21000.0,15.66,15.7,15.66,15.68,21000.0
2011-03-25 15:00:00,15.68,15.68,15.63,15.67,24300.0,15.68,15.68,15.63,15.67,24300.0
2011-03-25 15:10:00,15.66,15.72,15.65,15.67,28200.0,15.66,15.72,15.65,15.67,28200.0
2011-03-25 15:20:00,15.66,15.67,15.57,15.6,30900.0,15.66,15.67,15.57,15.6,30900.0
2011-03-25 15:30:00,15.59,15.63,15.59,15.62,27000.0,15.59,15.63,15.59,15.62,27000.0
2011-03-25 15:40:00,15.62,15.67,15.61,15.63,52400.0,15.62,15.67,15.61,15.63,52400.0
2011-03-25 15:50:00,15.64,15.66,15.61,15.61,71400.0,15.64,15.66,15.61,15.61,71400.0
2011-03-28 09:30:00,15.64,15.69,15.6,15.6,6900.0,15.64,15.69,15.6,15.6,6900.0
2011-03-28 09:40:00,15.57,15.57,15.5,15.55,4900.0,15.57,15.57,15.5,15.55,4900.0
2011-03-28 09:50:00,15.53,15.65,15.51,15.6,4400.0,15.53,15.65,15.51,15.6,4400.0
2011-03-28 10:00:00,15.61,15.61,15.55,15.6,5500.0,15.61,15.61,15.55,15.6,5500.0
2011-03-28 10:10:00,15.63,15.74,15.62,15.73,13900.0,15.63,15.74,15.62,15.73,13900.0
2011-03-28 10:20:00,15.73,15.76,15.67,15.67,30800.0,15.73,15.76,15.67,15.67,30800.0
2011-03-28 10:30:00,15.65,15.73,15.65,15.7,9900.0,15.65,15.73,15.65,15.7,9900.0
2011-03-28 10:40:00,15.71,15.74,15.69,15.69,9800.0,15.71,15.74,15.69,15.69,9800.0
2011-03-28 10:50:00,15.68,15.68,15.63,15.67,5700.0,15.68,15.68,15.63,15.67,5700.0
2011-03-28 11:00:00,15.67,15.75,15.61,15.74,22700.0,15.67,15.75,15.61,15.74,22700.0
2011-03-28 11:10:00,15.73,15.78,15.71,15.73,15300.0,15.73,15.78,15.71,15.73,15300.0
2011-03-28 11:20:00,15.73,15.77,15.73,15.77,8300.0,15.73,15.77,15.73,15.77,8300.0
2011-03-28 11:30:00,15.77,15.78,15.68,15.69,8600.0,15.77,15.78,15.68,15.69,8600.0
2011-03-28 11:40:00,15.69,15.69,15.62,15.69,6300.0,15.69,15.69,15.62,15.69,6300.0
2011-03-28 11:50:00,15.69,15.78,15.69,15.78,8600.0,15.69,15.78,15.69,15.78,8600.0
2011-03-28 12:00:00,15.78,15.82,15.78,15.82,18100.0,15.78,15.82,15.78,15.82,18100.0
2011-03-28 12:10:00,15.82,15.83,15.77,15.8,11700.0,15.82,15.83,15.77,15.8,11700.0
2011-03-28 12:20:00,15.8,15.81,15.76,15.78,11400.0,15.8,15.81,15.76,15.78,11400.0
2011-03-28 12:30:00,15.78,15.81,15.77,15.81,9100.0,15.78,15.81,15.77,15.81,9100.0
2011-03-28 12:40:00,15.81,15.83,15.79,15.8,31200.0,15.81,15.83,15.79,15.8,31200.0
2011-03-28 12:50:00,15.81,15.84,15.77,15.78,24600.0,15.81,15.84,15.77,15.78,24600.0
2011-03-28 13:00:00,15.78,15.78,15.77,15.77,9400.0,15.78,15.78,15.77,15.77,9400.0
2011-03-28 13:10:00,15.78,15.78,15.75,15.76,21000.0,15.78,15.78,15.75,15.76,21000.0
2011-03-28 13:20:00,15.75,15.77,15.74,15.77,8100.0,15.75,15.77,15.74,15.77,8100.0
2011-03-28 13:30:00,15.77,15.77,15.73,15.77,10500.0,15.77,15.77,15.73,15.77,10500.0
2011-03-28 13:40:00,15.77,15.77,15.76,15.77,7300.0,15.77,15.77,15.76,15.77,7300.0
2011-03-28 13:50:00,15.77,15.77,15.75,15.77,7100.0,15.77,15.77,15.75,15.77,7100.0
2011-03-28 14:00:00,15.77,15.77,15.71,15.76,20300.0,15.77,15.77,15.71,15.76,20300.0
2011-03-28 14:10:00,15.76,15.78,15.73,15.75,24700.0,15.76,15.78,15.73,15.75,24700.0
2011-03-28 14:20:00,15.75,15.75,15.7,15.7,48100.0,15.75,15.75,15.7,15.7,48100.0
2011-03-28 14:30:00,15.7,15.71,15.68,15.68,26500.0,15.7,15.71,15.68,15.68,26500.0
2011-03-28 14:40:00,15.69,15.69,15.65,15.66,12100.0,15.69,15.69,15.65,15.66,12100.0
2011-03-28 14:50:00,15.67,15.69,15.63,15.68,15500.0,15.67,15.69,15.63,15.68,15500.0
2011-03-28 15:00:00,15.68,15.74,15.67,15.74,82600.0,15.68,15.74,15.67,15.74,82600.0
2011-03-28 15:10:00,15.74,15.76,15.73,15.76,25100.0,15.74,15.76,15.73,15.76,25100.0
2011-03-28 15:20:00,15.76,15.76,15.69,15.7,36700.0,15.76,15.76,15.69,15.7,36700.0
2011-03-28 15:30:00,15.7,15.7,15.64,15.64,43300.0,15.7,15.7,15.64,15.64,43300.0
2011-03-28 15:40:00,15.64,15.66,15.58,15.59,52800.0,15.64,15.66,15.58,15.59,52800.0
2011-03-28 15:50:00,15.58,15.64,15.56,15.56,97600.0,15.58,15.64,15.56,15.56,97600.0
2011-03-29 09:30:00,15.54,15.63,15.49,15.55,13700.0,15.54,15.63,15.49,15.55,13700.0
2011-03-29 09:40:00,15.54,15.61,15.5,15.61,17500.0,15.54,15.61,15.5,15.61,17500.0
2011-03-29 09:50:00,15.62,15.7,15.62,15.67,4900.0,15.62,15.7,15.62,15.67,4900.0
2011-03-29 10:00:00,15.67,15.83,15.62,15.81,28600.0,15.67,15.83,15.62,15.81,28600.0
2011-03-29 10:10:00,15.83,15.95,15.82,15.87,54400.0,15.83,15.95,15.82,15.87,54400.0
2011-03-29 10:20:00,15.87,15.93,15.87,15.92,32300.0,15.87,15.93,15.87,15.92,32300.0
2011-03-29 10:30:00,15.9,15.97,15.8,15.81,43300.0,15.9,15.97,15.8,15.81,43300.0
2011-03-29 10:40:00,15.8,15.84,15.76,15.83,30600.0,15.8,15.84,15.76,15.83,30600.0
2011-03-29 10:50:00,15.83,15.87,15.83,15.85,17900.0,15.83,15.87,15.83,15.85,17900.0
2011-03-29 11:00:00,15.85,15.88,15.84,15.88,26800.0,15.85,15.88,15.84,15.88,26800.0
2011-03-29 11:10:00,15.88,15.9,15.84,15.85,18500.0,15.88,15.9,15.84,15.85,18500.0
2011-03-29 11:20:00,15.85,15.85,15.79,15.8,17500.0,15.85,15.85,15.79,15.8,17500.0
2011-03-29 11:30:00,15.8,15.84,15.76,15.76,9400.0,15.8,15.84,15.76,15.76,9400.0
2011-03-29 11:40:00,15.76,15.77,15.76,15.77,7300.0,15.76,15.77,15.76,15.77,7300.0
2011-03-29 11:50:00,15.77,15.77,15.76,15.77,9900.0,15.77,15.77,15.76,15.77,9900.0
2011-03-29 12:00:00,15.76,15.77,15.74,15.74,24500.0,15.76,15.77,15.74,15.74,24500.0
2011-03-29 12:10:00,15.74,15.76,15.73,15.73,9500.0,15.74,15.76,15.73,15.73,9500.0
2011-03-29 12:20:00,15.73,15.74,15.67,15.67,22000.0,15.73,15.74,15.67,15.67,22000.0
2011-03-29 12:30:00,15.67,15.71,15.67,15.7,12200.0,15.67,15.71,15.67,15.7,12200.0
2011-03-29 12:40:00,15.69,15.69,15.65,15.66,13200.0,15.69,15.69,15.65,15.66,13200.0
2011-03-29 12:50:00,15.67,15.67,15.66,15.67,8200.0,15.67,15.67,15.66,15.67,8200.0
2011-03-29 13:00:00,15.67,15.76,15.67,15.76,28000.0,15.67,15.76,15.67,15.76,28000.0
2011-03-29 13:10:00,15.77,15.78,15.76,15.77,19700.0,15.77,15.78,15.76,15.77,19700.0
2011-03-29 13:20:00,15.76,15.83,15.76,15.82,18900.0,15.76,15.83,15.76,15.82,18900.0
2011-03-29 13:30:00,15.83,15.9,15.83,15.89,27700.0,15.83,15.9,15.83,15.89,27700.0
2011-03-29 13:40:00,15.89,15.94,15.88,15.94,27600.0,15.89,15.94,15.88,15.94,27600.0
2011-03-29 13:50:00,15.93,15.94,15.93,15.94,12600.0,15.93,15.94,15.93,15.94,12600.0
2011-03-29 14:00:00,15.94,15.95,15.92,15.95,53800.0,15.94,15.95,15.92,15.95,53800.0
2011-03-29 14:10:00,15.95,15.98,15.94,15.98,21400.0,15.95,15.98,15.94,15.98,21400.0
2011-03-29 14:20:00,15.97,15.97,15.87,15.87,48700.0,15.97,15.97,15.87,15.87,48700.0
2011-03-29 14:30:00,15.87,15.9,15.85,15.9,33300.0,15.87,15.9,15.85,15.9,33300.0
2011-03-29 14:40:00,15.89,15.93,15.89,15.92,7200.0,15.89,15.93,15.89,15.92,7200.0
2011-03-29 14:50:00,15.93,15.94,15.92,15.94,17100.0,15.93,15.94,15.92,15.94,17100.0
2011-03-29 15:00:00,15.94,15.97,15.94,15.96,22400.0,15.94,15.97,15.94,15.96,22400.0
2011-03-29 15:10:00,15.96,15.99,15.96,15.98,38000.0,15.96,15.99,15.96,15.98,38000.0
2011-03-29 15:20:00,15.99,15.99,15.98,15.99,16800.0,15.99,15.99,15.98,15.99,16800.0
2011-03-29 15:30:00,15.98,15.99,15.92,15.94,48100.0,15.98,15.99,15.92,15.94,48100.0
2011-03-29 15:40:00,15.93,15.93,15.87,15.88,42300.0,15.93,15.93,15.87,15.88,42300.0
2011-03-29 15:50:00,15.88,15.93,15.88,15.93,91500.0,15.88,15.93,15.88,15.93,91500.0
2011-03-30 09:30:00,15.97,15.98,15.86,15.96,8000.0,15.97,15.98,15.86,15.96,8000.0
2011-03-30 09:40:00,15.96,15.97,15.78,15.8,48200.0,15.96,15.97,15.78,15.8,48200.0
2011-03-30 09:50:00,15.79,15.83,15.76,15.77,14300.0,15.79,15.83,15.76,15.77,14300.0
2011-03-30 10:00:00,15.77,15.78,15.61,15.61,51100.0,15.77,15.78,15.61,15.61,51100.0
2011-03-30 10:10:00,15.62,15.74,15.62,15.68,22600.0,15.62,15.74,15.62,15.68,22600.0
2011-03-30 10:20:00,15.67,15.72,15.64,15.64,22200.0,15.67,15.72,15.64,15.64,22200.0
2011-03-30 10:30:00,15.63,15.74,15.62,15.66,42000.0,15.63,15.74,15.62,15.66,42000.0
2011-03-30 10:40:00,15.66,15.76,15.65,15.72,27200.0,15.66,15.76,15.65,15.72,27200.0
2011-03-30 10:50:00,15.71,15.71,15.64,15.65,38900.0,15.71,15.71,15.64,15.65,38900.0
2011-03-30 11:00:00,15.64,15.65,15.52,15.56,103000.0,15.64,15.65,15.52,15.56,103000.0
2011-03-30 11:10:00,15.55,15.61,15.54,15.59,38500.0,15.55,15.61,15.54,15.59,38500.0
2011-03-30 11:20:00,15.6,15.6,15.54,15.56,24500.0,15.6,15.6,15.54,15.56,24500.0
2011-03-30 11:30:00,15.55,15.61,15.55,15.59,24200.0,15.55,15.61,15.55,15.59,24200.0
2011-03-30 11:40:00,15.6,15.63,15.55,15.59,44600.0,15.6,15.63,15.55,15.59,44600.0
2011-03-30 11:50:00,15.59,15.6,15.47,15.49,68500.0,15.59,15.6,15.47,15.49,68500.0
2011-03-30 12:00:00,15.49,15.52,15.46,15.49,59400.0,15.49,15.52,15.46,15.49,59400.0
2011-03-30 12:10:00,15.5,15.65,15.49,15.6,82900.0,15.5,15.65,15.49,15.6,82900.0
2011-03-30 12:20:00,15.61,15.61,15.5,15.5,50500.0,15.61,15.61,15.5,15.5,50500.0
2011-03-30 12:30:00,15.51,15.51,15.45,15.46,43400.0,15.51,15.51,15.45,15.46,43400.0
2011-03-30 12:40:00,15.45,15.48,15.42,15.46,41100.0,15.45,15.48,15.42,15.46,41100.0
2011-03-30 12:50:00,15.46,15.46,15.43,15.43,29800.0,15.46,15.46,15.43,15.43,29800.0
2011-03-30 13:00:00,15.43,15.46,15.38,15.38,38600.0,15.43,15.46,15.38,15.38,38600.0
2011-03-30 13:10:00,15.39,15.45,15.38,15.45,19900.0,15.39,15.45,15.38,15.45,19900.0
2011-03-30 13:20:00,15.46,15.47,15.36,15.38,51500.0,15.46,15.47,15.36,15.38,51500.0
2011-03-30 13:30:00,15.37,15.41,15.36,15.38,42600.0,15.37,15.41,15.36,15.38,42600.0
2011-03-30 13:40:00,15.37,15.4,15.36,15.37,39500.0,15.37,15.4,15.36,15.37,39500.0
2011-03-30 13:50:00,15.37,15.39,15.35,15.36,50000.0,15.37,15.39,15.35,15.36,50000.0
2011-03-30 14:00:00,15.36,15.38,15.36,15.36,26400.0,15.36,15.38,15.36,15.36,26400.0
2011-03-30 14:10:00,15.36,15.37,15.35,15.36,42500.0,15.36,15.37,15.35,15.36,42500.0
2011-03-30 14:20:00,15.35,15.39,15.35,15.39,23500.0,15.35,15.39,15.35,15.39,23500.0
2011-03-30 14:30:00,15.39,15.39,15.31,15.32,64100.0,15.39,15.39,15.31,15.32,64100.0
2011-03-30 14:40:00,15.32,15.32,15.23,15.23,106800.0,15.32,15.32,15.23,15.23,106800.0
2011-03-30 14:50:00,15.23,15.24,15.18,15.21,113800.0,15.23,15.24,15.18,15.21,113800.0
2011-03-30 15:00:00,15.21,15.23,15.15,15.15,114200.0,15.21,15.23,15.15,15.15,114200.0
2011-03-30 15:10:00,15.15,15.17,15.11,15.15,149400.0,15.15,15.17,15.11,15.15,149400.0
2011-03-30 15:20:00,15.16,15.22,15.15,15.22,75800.0,15.16,15.22,15.15,15.22,75800.0
2011-03-30 15:30:00,15.22,15.36,15.21,15.35,139000.0,15.22,15.36,15.21,15.35,139000.0
2011-03-30 15:40:00,15.35,15.4,15.35,15.35,172200.0,15.35,15.4,15.35,15.35,172200.0
2011-03-30 15:50:00,15.35,15.42,15.33,15.41,276500.0,15.35,15.42,15.33,15.41,276500.0
2011-03-31 09:30:00,15.39,15.49,15.39,15.43,26400.0,15.39,15.49,15.39,15.43,26400.0
2011-03-31 09:40:00,15.44,15.48,15.37,15.37,22000.0,15.44,15.48,15.37,15.37,22000.0
2011-03-31 09:50:00,15.37,15.42,15.32,15.39,26000.0,15.37,15.42,15.32,15.39,26000.0
2011-03-31 10:00:00,15.39,15.42,15.24,15.27,43300.0,15.39,15.42,15.24,15.27,43300.0
2011-03-31 10:10:00,15.27,15.27,15.18,15.22,34000.0,15.27,15.27,15.18,15.22,34000.0
2011-03-31 10:20:00,15.22,15.29,15.22,15.23,18800.0,15.22,15.29,15.22,15.23,18800.0
2011-03-31 10:30:00,15.23,15.26,15.2,15.26,46300.0,15.23,15.26,15.2,15.26,46300.0
2011-03-31 10:40:00,15.26,15.33,15.23,15.29,44300.0,15.26,15.33,15.23,15.29,44300.0
2011-03-31 10:50:00,15.28,15.28,15.16,15.24,35200.0,15.28,15.28,15.16,15.24,35200.0
2011-03-31 11:00:00,15.25,15.25,15.15,15.16,33500.0,15.25,15.25,15.15,15.16,33500.0
2011-03-31 11:10:00,15.16,15.32,15.14,15.27,45100.0,15.16,15.32,15.14,15.27,45100.0
2011-03-31 11:20:00,15.27,15.28,15.19,15.21,16200.0,15.27,15.28,15.19,15.21,16200.0
2011-03-31 11:30:00,15.21,15.21,15.16,15.19,26900.0,15.21,15.21,15.16,15.19,26900.0
2011-03-31 11:40:00,15.2,15.26,15.19,15.26,15800.0,15.2,15.26,15.19,15.26,15800.0
2011-03-31 11:50:00,15.26,15.28,15.25,15.28,13300.0,15.26,15.28,15.25,15.28,13300.0
2011-03-31 12:00:00,15.27,15.33,15.26,15.26,33100.0,15.27,15.33,15.26,15.26,33100.0
2011-03-31 12:10:00,15.27,15.27,15.23,15.27,17800.0,15.27,15.27,15.23,15.27,17800.0
2011-03-31 12:20:00,15.27,15.27,15.26,15.27,12500.0,15.27,15.27,15.26,15.27,12500.0
2011-03-31 12:30:00,15.26,15.27,15.23,15.24,11700.0,15.26,15.27,15.23,15.24,11700.0
2011-03-31 12:40:00,15.23,15.25,15.21,15.21,16700.0,15.23,15.25,15.21,15.21,16700.0
2011-03-31 12:50:00,15.21,15.23,15.18,15.19,9800.0,15.21,15.23,15.18,15.19,9800.0
2011-03-31 13:00:00,15.19,15.19,15.17,15.18,12300.0,15.19,15.19,15.17,15.18,12300.0
2011-03-31 13:10:00,15.18,15.18,15.14,15.15,15400.0,15.18,15.18,15.14,15.15,15400.0
2011-03-31 13:20:00,15.15,15.17,15.11,15.17,42700.0,15.15,15.17,15.11,15.17,42700.0
2011-03-31 13:30:00,15.15,15.21,15.13,15.16,66100.0,15.15,15.21,15.13,15.16,66100.0
2011-03-31 13:40:00,15.17,15.19,15.16,15.18,35600.0,15.17,15.19,15.16,15.18,35600.0
2011-03-31 13:50:00,15.19,15.21,15.16,15.17,48300.0,15.19,15.21,15.16,15.17,48300.0
2011-03-31 14:00:00,15.17,15.22,15.16,15.22,63200.0,15.17,15.22,15.16,15.22,63200.0
2011-03-31 14:10:00,15.21,15.24,15.16,15.19,43300.0,15.21,15.24,15.16,15.19,43300.0
2011-03-31 14:20:00,15.19,15.22,15.18,15.2,42600.0,15.19,15.22,15.18,15.2,42600.0
2011-03-31 14:30:00,15.19,15.2,15.15,15.16,30300.0,15.19,15.2,15.15,15.16,30300.0
2011-03-31 14:40:00,15.16,15.22,15.15,15.21,46200.0,15.16,15.22,15.15,15.21,46200.0
2011-03-31 14:50:00,15.21,15.25,15.2,15.25,30400.0,15.21,15.25,15.2,15.25,30400.0
2011-03-31 15:00:00,15.24,15.27,15.23,15.25,49700.0,15.24,15.27,15.23,15.25,49700.0
2011-03-31 15:10:00,15.25,15.26,15.21,15.21,25800.0,15.25,15.26,15.21,15.21,25800.0
2011-03-31 15:20:00,15.22,15.23,15.17,15.19,63000.0,15.22,15.23,15.17,15.19,63000.0
2011-03-31 15:30:00,15.19,15.3,15.19,15.29,95800.0,15.19,15.3,15.19,15.29,95800.0
2011-03-31 15:40:00,15.29,15.34,15.29,15.33,91700.0,15.29,15.34,15.29,15.33,91700.0
2011-03-31 15:50:00,15.34,15.37,15.33,15.37,120800.0,15.34,15.37,15.33,15.37,120800.0
2011-04-01 09:30:00,15.39,15.39,15.25,15.29,31300.0,15.39,15.39,15.25,15.29,31300.0
2011-04-01 09:40:00,15.3,15.31,15.17,15.17,39000.0,15.3,15.31,15.17,15.17,39000.0
2011-04-01 09:50:00,15.18,15.25,15.18,15.22,11000.0,15.18,15.25,15.18,15.22,11000.0
2011-04-01 10:00:00,15.22,15.24,15.19,15.23,28100.0,15.22,15.24,15.19,15.23,28100.0
2011-04-01 10:10:00,15.24,15.28,15.23,15.27,21600.0,15.24,15.28,15.23,15.27,21600.0
2011-04-01 10:20:00,15.28,15.35,15.27,15.29,23800.0,15.28,15.35,15.27,15.29,23800.0
2011-04-01 10:30:00,15.3,15.33,15.26,15.26,20300.0,15.3,15.33,15.26,15.26,20300.0
2011-04-01 10:40:00,15.26,15.27,15.16,15.16,43300.0,15.26,15.27,15.16,15.16,43300.0
2011-04-01 10:50:00,15.17,15.2,15.15,15.19,19800.0,15.17,15.2,15.15,15.19,19800.0
2011-04-01 11:00:00,15.21,15.26,15.19,15.24,22000.0,15.21,15.26,15.19,15.24,22000.0
2011-04-01 11:10:00,15.24,15.25,15.21,15.24,9700.0,15.24,15.25,15.21,15.24,9700.0
2011-04-01 11:20:00,15.25,15.25,15.22,15.24,22300.0,15.25,15.25,15.22,15.24,22300.0
2011-04-01 11:30:00,15.23,15.23,15.2,15.2,22000.0,15.23,15.23,15.2,15.2,22000.0
2011-04-01 11:40:00,15.2,15.2,15.16,15.16,31000.0,15.2,15.2,15.16,15.16,31000.0
2011-04-01 11:50:00,15.17,15.17,15.13,15.15,35600.0,15.17,15.17,15.13,15.15,35600.0
2011-04-01 12:00:00,15.15,15.16,15.14,15.15,22500.0,15.15,15.16,15.14,15.15,22500.0
2011-04-01 12:10:00,15.15,15.15,15.14,15.14,10600.0,15.15,15.15,15.14,15.14,10600.0
2011-04-01 12:20:00,15.14,15.15,15.13,15.14,24000.0,15.14,15.15,15.13,15.14,24000.0
2011-04-01 12:30:00,15.14,15.15,15.13,15.13,22200.0,15.14,15.15,15.13,15.13,22200.0
2011-04-01 12:40:00,15.14,15.15,15.13,15.13,21300.0,15.14,15.15,15.13,15.13,21300.0
2011-04-01 12:50:00,15.13,15.15,15.12,15.12,24900.0,15.13,15.15,15.12,15.12,24900.0
2011-04-01 13:00:00,15.12,15.14,15.12,15.13,5900.0,15.12,15.14,15.12,15.13,5900.0
2011-04-01 13:10:00,15.13,15.15,15.13,15.15,17200.0,15.13,15.15,15.13,15.15,17200.0
2011-04-01 13:20:00,15.15,15.15,15.14,15.14,6300.0,15.15,15.15,15.14,15.14,6300.0
2011-04-01 13:30:00,15.15,15.15,15.14,15.15,18300.0,15.15,15.15,15.14,15.15,18300.0
2011-04-01 13:40:00,15.15,15.17,15.11,15.15,36800.0,15.15,15.17,15.11,15.15,36800.0
2011-04-01 13:50:00,15.15,15.15,15.14,15.15,25300.0,15.15,15.15,15.14,15.15,25300.0
2011-04-01 14:00:00,15.15,15.15,15.14,15.15,17000.0,15.15,15.15,15.14,15.15,17000.0
2011-04-01 14:10:00,15.15,15.15,15.14,15.15,12300.0,15.15,15.15,15.14,15.15,12300.0
2011-04-01 14:20:00,15.15,15.15,15.14,15.15,7300.0,15.15,15.15,15.14,15.15,7300.0
2011-04-01 14:30:00,15.15,15.15,15.14,15.15,17500.0,15.15,15.15,15.14,15.15,17500.0
2011-04-01 14:40:00,15.14,15.14,15.07,15.09,36400.0,15.14,15.14,15.07,15.09,36400.0
2011-04-01 14:50:00,15.08,15.12,15.06,15.1,35600.0,15.08,15.12,15.06,15.1,35600.0
2011-04-01 15:00:00,15.11,15.11,15.08,15.09,23700.0,15.11,15.11,15.08,15.09,23700.0
2011-04-01 15:10:00,15.09,15.1,15.08,15.08,33300.0,15.09,15.1,15.08,15.08,33300.0
2011-04-01 15:20:00,15.08,15.09,15.05,15.05,56200.0,15.08,15.09,15.05,15.05,56200.0
2011-04-01 15:30:00,15.06,15.06,15.03,15.05,49500.0,15.06,15.06,15.03,15.05,49500.0
2011-04-01 15:40:00,15.05,15.05,15.03,15.04,94700.0,15.05,15.05,15.03,15.04,94700.0
2011-04-01 15:50:00,15.05,15.07,15.03,15.06,133500.0,15.05,15.07,15.03,15.06,133500.0
2011-04-04 09:30:00,15.09,15.29,15.04,15.26,37500.0,15.09,15.29,15.04,15.26,37500.0
2011-04-04 09:40:00,15.25,15.26,15.18,15.2,46500.0,15.25,15.26,15.18,15.2,46500.0
2011-04-04 09:50:00,15.2,15.22,15.15,15.22,25900.0,15.2,15.22,15.15,15.22,25900.0
2011-04-04 10:00:00,15.22,15.23,15.18,15.2,26600.0,15.22,15.23,15.18,15.2,26600.0
2011-04-04 10:10:00,15.2,15.25,15.19,15.22,32500.0,15.2,15.25,15.19,15.22,32500.0
2011-04-04 10:20:00,15.23,15.23,15.2,15.2,12000.0,15.23,15.23,15.2,15.2,12000.0
2011-04-04 10:30:00,15.21,15.25,15.21,15.22,12900.0,15.21,15.25,15.21,15.22,12900.0
2011-04-04 10:40:00,15.22,15.23,15.16,15.2,14700.0,15.22,15.23,15.16,15.2,14700.0
2011-04-04 10:50:00,15.2,15.21,15.16,15.19,20000.0,15.2,15.21,15.16,15.19,20000.0
2011-04-04 11:00:00,15.2,15.2,15.18,15.19,15300.0,15.2,15.2,15.18,15.19,15300.0
2011-04-04 11:10:00,15.19,15.2,15.18,15.18,13700.0,15.19,15.2,15.18,15.18,13700.0
2011-04-04 11:20:00,15.19,15.19,15.17,15.18,30600.0,15.19,15.19,15.17,15.18,30600.0
2011-04-04 11:30:00,15.17,15.17,15.14,15.15,12700.0,15.17,15.17,15.14,15.15,12700.0
2011-04-04 11:40:00,15.15,15.18,15.15,15.18,10700.0,15.15,15.18,15.15,15.18,10700.0
2011-04-04 11:50:00,15.18,15.18,15.16,15.17,8600.0,15.18,15.18,15.16,15.17,8600.0
2011-04-04 12:00:00,15.17,15.18,15.17,15.18,3000.0,15.17,15.18,15.17,15.18,3000.0
2011-04-04 12:10:00,15.18,15.18,15.14,15.16,14100.0,15.18,15.18,15.14,15.16,14100.0
2011-04-04 12:20:00,15.16,15.16,15.15,15.16,3300.0,15.16,15.16,15.15,15.16,3300.0
2011-04-04 12:30:00,15.15,15.15,15.12,15.13,29800.0,15.15,15.15,15.12,15.13,29800.0
2011-04-04 12:40:00,15.13,15.13,15.12,15.12,8300.0,15.13,15.13,15.12,15.12,8300.0
2011-04-04 12:50:00,15.13,15.13,15.12,15.13,18800.0,15.13,15.13,15.12,15.13,18800.0
2011-04-04 13:00:00,15.13,15.13,15.12,15.12,4900.0,15.13,15.13,15.12,15.12,4900.0
2011-04-04 13:10:00,15.13,15.14,15.12,15.13,6100.0,15.13,15.14,15.12,15.13,6100.0
2011-04-04 13:20:00,15.14,15.14,15.09,15.09,25500.0,15.14,15.14,15.09,15.09,25500.0
2011-04-04 13:30:00,15.08,15.1,15.06,15.09,22600.0,15.08,15.1,15.06,15.09,22600.0
2011-04-04 13:40:00,15.08,15.09,15.02,15.03,40200.0,15.08,15.09,15.02,15.03,40200.0
2011-04-04 13:50:00,15.03,15.06,15.02,15.05,21100.0,15.03,15.06,15.02,15.05,21100.0
2011-04-04 14:00:00,15.05,15.06,15.04,15.05,44400.0,15.05,15.06,15.04,15.05,44400.0
2011-04-04 14:10:00,15.05,15.05,15.04,15.05,12500.0,15.05,15.05,15.04,15.05,12500.0
2011-04-04 14:20:00,15.05,15.05,15.04,15.04,8300.0,15.05,15.05,15.04,15.04,8300.0
2011-04-04 14:30:00,15.05,15.05,15.01,15.02,32000.0,15.05,15.05,15.01,15.02,32000.0
2011-04-04 14:40:00,15.02,15.02,14.98,15.0,176500.0,15.02,15.02,14.98,15.0,176500.0
2011-04-04 14:50:00,15.0,15.0,14.99,15.0,94800.0,15.0,15.0,14.99,15.0,94800.0
2011-04-04 15:00:00,15.0,15.01,14.99,15.0,25100.0,15.0,15.01,14.99,15.0,25100.0
2011-04-04 15:10:00,15.0,15.01,14.99,14.99,18300.0,15.0,15.01,14.99,14.99,18300.0
2011-04-04 15:20:00,15.0,15.01,14.95,15.0,111700.0,15.0,15.01,14.95,15.0,111700.0
2011-04-04 15:30:00,14.99,15.02,14.98,15.02,52100.0,14.99,15.02,14.98,15.02,52100.0
2011-04-04 15:40:00,15.02,15.04,15.01,15.03,57400.0,15.02,15.04,15.01,15.03,57400.0
2011-04-04 15:50:00,15.04,15.1,15.03,15.1,149500.0,15.04,15.1,15.03,15.1,149500.0
2011-04-05 09:30:00,15.03,15.19,15.01,15.1,40700.0,15.03,15.19,15.01,15.1,40700.0
2011-04-05 09:40:00,15.09,15.22,15.05,15.19,32900.0,15.09,15.22,15.05,15.19,32900.0
2011-04-05 09:50:00,15.19,15.22,15.17,15.19,15300.0,15.19,15.22,15.17,15.19,15300.0
2011-04-05 10:00:00,15.18,15.2,15.15,15.18,31000.0,15.18,15.2,15.15,15.18,31000.0
2011-04-05 10:10:00,15.18,15.23,15.12,15.12,14000.0,15.18,15.23,15.12,15.12,14000.0
2011-04-05 10:20:00,15.12,15.24,15.12,15.22,13100.0,15.12,15.24,15.12,15.22,13100.0
2011-04-05 10:30:00,15.23,15.26,15.19,15.19,46700.0,15.23,15.26,15.19,15.19,46700.0
2011-04-05 10:40:00,15.19,15.25,15.19,15.23,29200.0,15.19,15.25,15.19,15.23,29200.0
2011-04-05 10:50:00,15.24,15.26,15.23,15.26,18500.0,15.24,15.26,15.23,15.26,18500.0
2011-04-05 11:00:00,15.25,15.3,15.25,15.25,12900.0,15.25,15.3,15.25,15.25,12900.0
2011-04-05 11:10:00,15.25,15.3,15.25,15.29,15500.0,15.25,15.3,15.25,15.29,15500.0
2011-04-05 11:20:00,15.29,15.31,15.27,15.31,10800.0,15.29,15.31,15.27,15.31,10800.0
2011-04-05 11:30:00,15.3,15.32,15.25,15.26,28700.0,15.3,15.32,15.25,15.26,28700.0
2011-04-05 11:40:00,15.26,15.26,15.25,15.25,9000.0,15.26,15.26,15.25,15.25,9000.0
2011-04-05 11:50:00,15.25,15.3,15.25,15.3,16100.0,15.25,15.3,15.25,15.3,16100.0
2011-04-05 12:00:00,15.29,15.3,15.25,15.25,18300.0,15.29,15.3,15.25,15.25,18300.0
2011-04-05 12:10:00,15.25,15.27,15.25,15.25,7200.0,15.25,15.27,15.25,15.25,7200.0
2011-04-05 12:20:00,15.25,15.3,15.25,15.29,20400.0,15.25,15.3,15.25,15.29,20400.0
2011-04-05 12:30:00,15.3,15.3,15.28,15.28,9600.0,15.3,15.3,15.28,15.28,9600.0
2011-04-05 12:40:00,15.28,15.31,15.27,15.31,21300.0,15.28,15.31,15.27,15.31,21300.0
2011-04-05 12:50:00,15.3,15.32,15.29,15.32,22800.0,15.3,15.32,15.29,15.32,22800.0
2011-04-05 13:00:00,15.32,15.39,15.31,15.38,64100.0,15.32,15.39,15.31,15.38,64100.0
2011-04-05 13:10:00,15.39,15.41,15.34,15.35,63600.0,15.39,15.41,15.34,15.35,63600.0
2011-04-05 13:20:00,15.34,15.36,15.32,15.33,49200.0,15.34,15.36,15.32,15.33,49200.0
2011-04-05 13:30:00,15.33,15.38,15.32,15.37,28200.0,15.33,15.38,15.32,15.37,28200.0
2011-04-05 13:40:00,15.36,15.38,15.36,15.38,7800.0,15.36,15.38,15.36,15.38,7800.0
2011-04-05 13:50:00,15.39,15.39,15.37,15.38,7900.0,15.39,15.39,15.37,15.38,7900.0
2011-04-05 14:00:00,15.38,15.4,15.35,15.36,22200.0,15.38,15.4,15.35,15.36,22200.0
2011-04-05 14:10:00,15.37,15.38,15.34,15.35,11800.0,15.37,15.38,15.34,15.35,11800.0
2011-04-05 14:20:00,15.34,15.37,15.33,15.35,7400.0,15.34,15.37,15.33,15.35,7400.0
2011-04-05 14:30:00,15.34,15.36,15.3,15.3,12100.0,15.34,15.36,15.3,15.3,12100.0
2011-04-05 14:40:00,15.31,15.33,15.3,15.32,31100.0,15.31,15.33,15.3,15.32,31100.0
2011-04-05 14:50:00,15.31,15.33,15.3,15.33,18800.0,15.31,15.33,15.3,15.33,18800.0
2011-04-05 15:00:00,15.33,15.34,15.3,15.31,62400.0,15.33,15.34,15.3,15.31,62400.0
2011-04-05 15:10:00,15.31,15.33,15.3,15.32,50800.0,15.31,15.33,15.3,15.32,50800.0
2011-04-05 15:20:00,15.31,15.36,15.29,15.3,46700.0,15.31,15.36,15.29,15.3,46700.0
2011-04-05 15:30:00,15.3,15.32,15.26,15.31,34800.0,15.3,15.32,15.26,15.31,34800.0
2011-04-05 15:40:00,15.31,15.32,15.28,15.29,73900.0,15.31,15.32,15.28,15.29,73900.0
2011-04-05 15:50:00,15.28,15.31,15.24,15.3,208800.0,15.28,15.31,15.24,15.3,208800.0
2011-04-06 09:30:00,15.41,15.55,15.41,15.49,45600.0,15.41,15.55,15.41,15.49,45600.0
2011-04-06 09:40:00,15.49,15.55,15.49,15.52,18900.0,15.49,15.55,15.49,15.52,18900.0
2011-04-06 09:50:00,15.53,15.54,15.49,15.49,31900.0,15.53,15.54,15.49,15.49,31900.0
2011-04-06 10:00:00,15.48,15.54,15.48,15.53,28400.0,15.48,15.54,15.48,15.53,28400.0
2011-04-06 10:10:00,15.53,15.53,15.5,15.51,22100.0,15.53,15.53,15.5,15.51,22100.0
2011-04-06 10:20:00,15.51,15.62,15.51,15.61,58100.0,15.51,15.62,15.51,15.61,58100.0
2011-04-06 10:30:00,15.61,15.64,15.56,15.64,27300.0,15.61,15.64,15.56,15.64,27300.0
2011-04-06 10:40:00,15.64,15.69,15.63,15.68,29000.0,15.64,15.69,15.63,15.68,29000.0
2011-04-06 10:50:00,15.67,15.69,15.64,15.66,18300.0,15.67,15.69,15.64,15.66,18300.0
2011-04-06 11:00:00,15.66,15.66,15.56,15.56,37100.0,15.66,15.66,15.56,15.56,37100.0
2011-04-06 11:10:00,15.56,15.58,15.53,15.54,48300.0,15.56,15.58,15.53,15.54,48300.0
2011-04-06 11:20:00,15.54,15.56,15.53,15.54,29700.0,15.54,15.56,15.53,15.54,29700.0
2011-04-06 11:30:00,15.54,15.62,15.54,15.59,87900.0,15.54,15.62,15.54,15.59,87900.0
2011-04-06 11:40:00,15.59,15.6,15.51,15.52,63000.0,15.59,15.6,15.51,15.52,63000.0
2011-04-06 11:50:00,15.53,15.57,15.53,15.55,38800.0,15.53,15.57,15.53,15.55,38800.0
2011-04-06 12:00:00,15.55,15.58,15.55,15.57,35900.0,15.55,15.58,15.55,15.57,35900.0
2011-04-06 12:10:00,15.58,15.6,15.57,15.58,32600.0,15.58,15.6,15.57,15.58,32600.0
2011-04-06 12:20:00,15.57,15.63,15.57,15.62,54600.0,15.57,15.63,15.57,15.62,54600.0
2011-04-06 12:30:00,15.62,15.64,15.59,15.6,29000.0,15.62,15.64,15.59,15.6,29000.0
2011-04-06 12:40:00,15.59,15.6,15.58,15.6,31900.0,15.59,15.6,15.58,15.6,31900.0
2011-04-06 12:50:00,15.6,15.6,15.59,15.6,14600.0,15.6,15.6,15.59,15.6,14600.0
2011-04-06 13:00:00,15.6,15.61,15.59,15.61,29300.0,15.6,15.61,15.59,15.61,29300.0
2011-04-06 13:10:00,15.61,15.61,15.6,15.61,11200.0,15.61,15.61,15.6,15.61,11200.0
2011-04-06 13:20:00,15.61,15.64,15.6,15.64,27700.0,15.61,15.64,15.6,15.64,27700.0
2011-04-06 13:30:00,15.64,15.66,15.61,15.65,62300.0,15.64,15.66,15.61,15.65,62300.0
2011-04-06 13:40:00,15.66,15.7,15.63,15.65,57300.0,15.66,15.7,15.63,15.65,57300.0
2011-04-06 13:50:00,15.65,15.7,15.62,15.7,52600.0,15.65,15.7,15.62,15.7,52600.0
2011-04-06 14:00:00,15.7,15.77,15.65,15.75,60100.0,15.7,15.77,15.65,15.75,60100.0
2011-04-06 14:10:00,15.75,15.77,15.72,15.72,39000.0,15.75,15.77,15.72,15.72,39000.0
2011-04-06 14:20:00,15.73,15.74,15.7,15.73,48300.0,15.73,15.74,15.7,15.73,48300.0
2011-04-06 14:30:00,15.72,15.78,15.72,15.77,31500.0,15.72,15.78,15.72,15.77,31500.0
2011-04-06 14:40:00,15.76,15.79,15.74,15.78,61500.0,15.76,15.79,15.74,15.78,61500.0
2011-04-06 14:50:00,15.79,15.81,15.76,15.77,79100.0,15.79,15.81,15.76,15.77,79100.0
2011-04-06 15:00:00,15.77,15.79,15.74,15.75,48000.0,15.77,15.79,15.74,15.75,48000.0
2011-04-06 15:10:00,15.75,15.76,15.72,15.74,63800.0,15.75,15.76,15.72,15.74,63800.0
2011-04-06 15:20:00,15.75,15.77,15.73,15.74,49100.0,15.75,15.77,15.73,15.74,49100.0
2011-04-06 15:30:00,15.73,15.78,15.73,15.77,48100.0,15.73,15.78,15.73,15.77,48100.0
2011-04-06 15:40:00,15.76,15.78,15.71,15.71,62000.0,15.76,15.78,15.71,15.71,62000.0
2011-04-06 15:50:00,15.72,15.74,15.7,15.71,143800.0,15.72,15.74,15.7,15.71,143800.0
2011-04-07 09:30:00,15.76,15.8,15.64,15.72,31000.0,15.76,15.8,15.64,15.72,31000.0
2011-04-07 09:40:00,15.73,15.9,15.69,15.88,61500.0,15.73,15.9,15.69,15.88,61500.0
2011-04-07 09:50:00,15.88,15.98,15.88,15.92,48100.0,15.88,15.98,15.88,15.92,48100.0
2011-04-07 10:00:00,15.92,15.96,15.89,15.94,49700.0,15.92,15.96,15.89,15.94,49700.0
2011-04-07 10:10:00,15.93,15.97,15.9,15.93,83100.0,15.93,15.97,15.9,15.93,83100.0
2011-04-07 10:20:00,15.92,15.97,15.91,15.94,60400.0,15.92,15.97,15.91,15.94,60400.0
2011-04-07 10:30:00,15.93,15.94,15.85,15.89,74100.0,15.93,15.94,15.85,15.89,74100.0
2011-04-07 10:40:00,15.9,15.9,15.68,15.82,128300.0,15.9,15.9,15.68,15.82,128300.0
2011-04-07 10:50:00,15.83,16.0,15.83,15.92,149200.0,15.83,16.0,15.83,15.92,149200.0
2011-04-07 11:00:00,15.93,15.93,15.85,15.88,37800.0,15.93,15.93,15.85,15.88,37800.0
2011-04-07 11:10:00,15.89,15.95,15.79,15.79,55300.0,15.89,15.95,15.79,15.79,55300.0
2011-04-07 11:20:00,15.79,15.89,15.77,15.87,72000.0,15.79,15.89,15.77,15.87,72000.0
2011-04-07 11:30:00,15.88,15.88,15.72,15.76,59200.0,15.88,15.88,15.72,15.76,59200.0
2011-04-07 11:40:00,15.76,15.81,15.6,15.62,113600.0,15.76,15.81,15.6,15.62,113600.0
2011-04-07 11:50:00,15.62,15.69,15.6,15.69,46000.0,15.62,15.69,15.6,15.69,46000.0
2011-04-07 12:00:00,15.69,15.74,15.66,15.73,43200.0,15.69,15.74,15.66,15.73,43200.0
2011-04-07 12:10:00,15.73,15.8,15.7,15.77,32200.0,15.73,15.8,15.7,15.77,32200.0
2011-04-07 12:20:00,15.76,15.77,15.7,15.72,21300.0,15.76,15.77,15.7,15.72,21300.0
2011-04-07 12:30:00,15.72,15.86,15.72,15.83,23100.0,15.72,15.86,15.72,15.83,23100.0
2011-04-07 12:40:00,15.83,15.85,15.78,15.84,83300.0,15.83,15.85,15.78,15.84,83300.0
2011-04-07 12:50:00,15.84,15.84,15.8,15.81,7100.0,15.84,15.84,15.8,15.81,7100.0
2011-04-07 13:00:00,15.81,15.84,15.79,15.84,19600.0,15.81,15.84,15.79,15.84,19600.0
2011-04-07 13:10:00,15.83,15.85,15.72,15.73,15100.0,15.83,15.85,15.72,15.73,15100.0
2011-04-07 13:20:00,15.72,15.77,15.7,15.75,18100.0,15.72,15.77,15.7,15.75,18100.0
2011-04-07 13:30:00,15.75,15.75,15.69,15.7,23000.0,15.75,15.75,15.69,15.7,23000.0
2011-04-07 13:40:00,15.69,15.71,15.62,15.66,45100.0,15.69,15.71,15.62,15.66,45100.0
2011-04-07 13:50:00,15.66,15.68,15.61,15.63,62200.0,15.66,15.68,15.61,15.63,62200.0
2011-04-07 14:00:00,15.63,15.64,15.6,15.61,21600.0,15.63,15.64,15.6,15.61,21600.0
2011-04-07 14:10:00,15.62,15.62,15.54,15.58,57700.0,15.62,15.62,15.54,15.58,57700.0
2011-04-07 14:20:00,15.58,15.59,15.55,15.56,30700.0,15.58,15.59,15.55,15.56,30700.0
2011-04-07 14:30:00,15.56,15.6,15.55,15.59,14000.0,15.56,15.6,15.55,15.59,14000.0
2011-04-07 14:40:00,15.58,15.65,15.56,15.63,31200.0,15.58,15.65,15.56,15.63,31200.0
2011-04-07 14:50:00,15.63,15.69,15.63,15.66,28800.0,15.63,15.69,15.63,15.66,28800.0
2011-04-07 15:00:00,15.67,15.67,15.61,15.63,27900.0,15.67,15.67,15.61,15.63,27900.0
2011-04-07 15:10:00,15.63,15.69,15.63,15.67,52500.0,15.63,15.69,15.63,15.67,52500.0
2011-04-07 15:20:00,15.68,15.72,15.63,15.65,50700.0,15.68,15.72,15.63,15.65,50700.0
2011-04-07 15:30:00,15.66,15.66,15.61,15.65,40500.0,15.66,15.66,15.61,15.65,40500.0
2011-04-07 15:40:00,15.65,15.72,15.65,15.69,62500.0,15.65,15.72,15.65,15.69,62500.0
2011-04-07 15:50:00,15.69,15.7,15.65,15.66,99500.0,15.69,15.7,15.65,15.66,99500.0
2011-04-08 09:30:00,15.75,15.78,15.7,15.71,9500.0,15.75,15.78,15.7,15.71,9500.0
2011-04-08 09:40:00,15.7,15.71,15.62,15.63,8000.0,15.7,15.71,15.62,15.63,8000.0
2011-04-08 09:50:00,15.62,15.63,15.55,15.59,14700.0,15.62,15.63,15.55,15.59,14700.0
2011-04-08 10:00:00,15.61,15.65,15.59,15.59,15200.0,15.61,15.65,15.59,15.59,15200.0
2011-04-08 10:10:00,15.59,15.7,15.59,15.6,22200.0,15.59,15.7,15.59,15.6,22200.0
2011-04-08 10:20:00,15.6,15.62,15.56,15.61,8000.0,15.6,15.62,15.56,15.61,8000.0
2011-04-08 10:30:00,15.59,15.64,15.58,15.63,13500.0,15.59,15.64,15.58,15.63,13500.0
2011-04-08 10:40:00,15.63,15.65,15.62,15.64,11800.0,15.63,15.65,15.62,15.64,11800.0
2011-04-08 10:50:00,15.64,15.65,15.59,15.59,19400.0,15.64,15.65,15.59,15.59,19400.0
2011-04-08 11:00:00,15.59,15.59,15.53,15.54,16700.0,15.59,15.59,15.53,15.54,16700.0
2011-04-08 11:10:00,15.54,15.6,15.52,15.6,15500.0,15.54,15.6,15.52,15.6,15500.0
2011-04-08 11:20:00,15.6,15.62,15.58,15.58,11300.0,15.6,15.62,15.58,15.58,11300.0
2011-04-08 11:30:00,15.58,15.61,15.54,15.57,17600.0,15.58,15.61,15.54,15.57,17600.0
2011-04-08 11:40:00,15.58,15.63,15.58,15.63,6400.0,15.58,15.63,15.58,15.63,6400.0
2011-04-08 11:50:00,15.63,15.64,15.57,15.58,11200.0,15.63,15.64,15.57,15.58,11200.0
2011-04-08 12:00:00,15.58,15.59,15.55,15.56,15600.0,15.58,15.59,15.55,15.56,15600.0
2011-04-08 12:10:00,15.55,15.56,15.52,15.55,20200.0,15.55,15.56,15.52,15.55,20200.0
2011-04-08 12:20:00,15.56,15.56,15.54,15.54,17800.0,15.56,15.56,15.54,15.54,17800.0
2011-04-08 12:30:00,15.55,15.6,15.54,15.59,8400.0,15.55,15.6,15.54,15.59,8400.0
2011-04-08 12:40:00,15.59,15.59,15.52,15.53,8900.0,15.59,15.59,15.52,15.53,8900.0
2011-04-08 12:50:00,15.52,15.52,15.5,15.51,10100.0,15.52,15.52,15.5,15.51,10100.0
2011-04-08 13:00:00,15.51,15.51,15.5,15.5,800.0,15.51,15.51,15.5,15.5,800.0
2011-04-08 13:10:00,15.5,15.51,15.5,15.51,1900.0,15.5,15.51,15.5,15.51,1900.0
2011-04-08 13:20:00,15.5,15.54,15.5,15.53,17000.0,15.5,15.54,15.5,15.53,17000.0
2011-04-08 13:30:00,15.53,15.56,15.49,15.54,36200.0,15.53,15.56,15.49,15.54,36200.0
2011-04-08 13:40:00,15.56,15.56,15.55,15.56,3300.0,15.56,15.56,15.55,15.56,3300.0
2011-04-08 13:50:00,15.56,15.57,15.54,15.54,16000.0,15.56,15.57,15.54,15.54,16000.0
2011-04-08 14:00:00,15.54,15.54,15.52,15.52,7700.0,15.54,15.54,15.52,15.52,7700.0
2011-04-08 14:10:00,15.53,15.54,15.5,15.5,25200.0,15.53,15.54,15.5,15.5,25200.0
2011-04-08 14:20:00,15.5,15.52,15.5,15.51,15800.0,15.5,15.52,15.5,15.51,15800.0
2011-04-08 14:30:00,15.51,15.52,15.46,15.5,40800.0,15.51,15.52,15.46,15.5,40800.0
2011-04-08 14:40:00,15.49,15.5,15.48,15.48,17300.0,15.49,15.5,15.48,15.48,17300.0
2011-04-08 14:50:00,15.48,15.48,15.41,15.42,63700.0,15.48,15.48,15.41,15.42,63700.0
2011-04-08 15:00:00,15.41,15.42,15.36,15.42,81500.0,15.41,15.42,15.36,15.42,81500.0
2011-04-08 15:10:00,15.42,15.44,15.39,15.41,28200.0,15.42,15.44,15.39,15.41,28200.0
2011-04-08 15:20:00,15.42,15.44,15.4,15.43,26300.0,15.42,15.44,15.4,15.43,26300.0
2011-04-08 15:30:00,15.42,15.49,15.41,15.46,68900.0,15.42,15.49,15.41,15.46,68900.0
2011-04-08 15:40:00,15.46,15.54,15.46,15.54,79200.0,15.46,15.54,15.46,15.54,79200.0
2011-04-08 15:50:00,15.53,15.59,15.49,15.56,134700.0,15.53,15.59,15.49,15.56,134700.0
2011-04-11 09:30:00,15.54,15.65,15.53,15.55,16400.0,15.54,15.65,15.53,15.55,16400.0
2011-04-11 09:40:00,15.54,15.6,15.5,15.6,10400.0,15.54,15.6,15.5,15.6,10400.0
2011-04-11 09:50:00,15.6,15.61,15.52,15.53,5400.0,15.6,15.61,15.52,15.53,5400.0
2011-04-11 10:00:00,15.54,15.58,15.5,15.5,23600.0,15.54,15.58,15.5,15.5,23600.0
2011-04-11 10:10:00,15.5,15.56,15.5,15.5,20400.0,15.5,15.56,15.5,15.5,20400.0
2011-04-11 10:20:00,15.5,15.51,15.5,15.5,13100.0,15.5,15.51,15.5,15.5,13100.0
2011-04-11 10:30:00,15.5,15.54,15.5,15.5,21900.0,15.5,15.54,15.5,15.5,21900.0
2011-04-11 10:40:00,15.5,15.57,15.5,15.51,11600.0,15.5,15.57,15.5,15.51,11600.0
2011-04-11 10:50:00,15.51,15.55,15.5,15.5,11900.0,15.51,15.55,15.5,15.5,11900.0
2011-04-11 11:00:00,15.51,15.52,15.43,15.43,39400.0,15.51,15.52,15.43,15.43,39400.0
2011-04-11 11:10:00,15.43,15.48,15.4,15.46,27200.0,15.43,15.48,15.4,15.46,27200.0
2011-04-11 11:20:00,15.45,15.45,15.35,15.36,37800.0,15.45,15.45,15.35,15.36,37800.0
2011-04-11 11:30:00,15.36,15.38,15.33,15.38,41000.0,15.36,15.38,15.33,15.38,41000.0
2011-04-11 11:40:00,15.38,15.47,15.38,15.46,19700.0,15.38,15.47,15.38,15.46,19700.0
2011-04-11 11:50:00,15.47,15.47,15.41,15.41,13300.0,15.47,15.47,15.41,15.41,13300.0
2011-04-11 12:00:00,15.4,15.42,15.39,15.4,6800.0,15.4,15.42,15.39,15.4,6800.0
2011-04-11 12:10:00,15.41,15.45,15.4,15.4,34200.0,15.41,15.45,15.4,15.4,34200.0
2011-04-11 12:20:00,15.41,15.5,15.41,15.46,26200.0,15.41,15.5,15.41,15.46,26200.0
2011-04-11 12:30:00,15.46,15.46,15.37,15.41,51400.0,15.46,15.46,15.37,15.41,51400.0
2011-04-11 12:40:00,15.41,15.42,15.37,15.39,27000.0,15.41,15.42,15.37,15.39,27000.0
2011-04-11 12:50:00,15.4,15.43,15.36,15.38,15500.0,15.4,15.43,15.36,15.38,15500.0
2011-04-11 13:00:00,15.38,15.42,15.37,15.4,36900.0,15.38,15.42,15.37,15.4,36900.0
2011-04-11 13:10:00,15.4,15.42,15.38,15.39,29900.0,15.4,15.42,15.38,15.39,29900.0
2011-04-11 13:20:00,15.39,15.44,15.39,15.41,27700.0,15.39,15.44,15.39,15.41,27700.0
2011-04-11 13:30:00,15.4,15.42,15.37,15.39,17500.0,15.4,15.42,15.37,15.39,17500.0
2011-04-11 13:40:00,15.39,15.43,15.38,15.39,23000.0,15.39,15.43,15.38,15.39,23000.0
2011-04-11 13:50:00,15.39,15.42,15.39,15.41,23800.0,15.39,15.42,15.39,15.41,23800.0
2011-04-11 14:00:00,15.4,15.44,15.39,15.41,31400.0,15.4,15.44,15.39,15.41,31400.0
2011-04-11 14:10:00,15.41,15.42,15.38,15.4,29000.0,15.41,15.42,15.38,15.4,29000.0
2011-04-11 14:20:00,15.4,15.42,15.4,15.42,24600.0,15.4,15.42,15.4,15.42,24600.0
2011-04-11 14:30:00,15.41,15.43,15.37,15.38,27500.0,15.41,15.43,15.37,15.38,27500.0
2011-04-11 14:40:00,15.39,15.39,15.33,15.37,53300.0,15.39,15.39,15.33,15.37,53300.0
2011-04-11 14:50:00,15.37,15.43,15.3,15.33,119100.0,15.37,15.43,15.3,15.33,119100.0
2011-04-11 15:00:00,15.33,15.35,15.28,15.34,104600.0,15.33,15.35,15.28,15.34,104600.0
2011-04-11 15:10:00,15.35,15.37,15.32,15.34,76900.0,15.35,15.37,15.32,15.34,76900.0
2011-04-11 15:20:00,15.34,15.37,15.3,15.32,37800.0,15.34,15.37,15.3,15.32,37800.0
2011-04-11 15:30:00,15.32,15.37,15.3,15.31,41200.0,15.32,15.37,15.3,15.31,41200.0
2011-04-11 15:40:00,15.31,15.38,15.3,15.38,111700.0,15.31,15.38,15.3,15.38,111700.0
2011-04-11 15:50:00,15.38,15.47,15.37,15.47,155200.0,15.38,15.47,15.37,15.47,155200.0
2011-04-12 09:30:00,15.3,15.45,15.25,15.32,34100.0,15.3,15.45,15.25,15.32,34100.0
2011-04-12 09:40:00,15.29,15.29,15.14,15.15,48400.0,15.29,15.29,15.14,15.15,48400.0
2011-04-12 09:50:00,15.15,15.19,15.07,15.1,50100.0,15.15,15.19,15.07,15.1,50100.0
2011-04-12 10:00:00,15.11,15.22,15.06,15.15,82800.0,15.11,15.22,15.06,15.15,82800.0
2011-04-12 10:10:00,15.13,15.14,15.06,15.1,45800.0,15.13,15.14,15.06,15.1,45800.0
2011-04-12 10:20:00,15.09,15.12,15.04,15.1,35300.0,15.09,15.12,15.04,15.1,35300.0
2011-04-12 10:30:00,15.1,15.11,15.04,15.08,35200.0,15.1,15.11,15.04,15.08,35200.0
2011-04-12 10:40:00,15.08,15.08,14.99,15.0,52000.0,15.08,15.08,14.99,15.0,52000.0
2011-04-12 10:50:00,15.0,15.02,14.93,15.01,29900.0,15.0,15.02,14.93,15.01,29900.0
2011-04-12 11:00:00,15.0,15.03,15.0,15.02,12300.0,15.0,15.03,15.0,15.02,12300.0
2011-04-12 11:10:00,15.02,15.11,15.01,15.09,53300.0,15.02,15.11,15.01,15.09,53300.0
2011-04-12 11:20:00,15.09,15.15,15.08,15.15,18400.0,15.09,15.15,15.08,15.15,18400.0
2011-04-12 11:30:00,15.14,15.19,15.14,15.17,13500.0,15.14,15.19,15.14,15.17,13500.0
2011-04-12 11:40:00,15.16,15.18,15.08,15.15,22700.0,15.16,15.18,15.08,15.15,22700.0
2011-04-12 11:50:00,15.14,15.14,15.11,15.11,11700.0,15.14,15.14,15.11,15.11,11700.0
2011-04-12 12:00:00,15.11,15.15,15.11,15.15,5000.0,15.11,15.15,15.11,15.15,5000.0
2011-04-12 12:10:00,15.15,15.15,15.09,15.09,14000.0,15.15,15.15,15.09,15.09,14000.0
2011-04-12 12:20:00,15.09,15.12,15.07,15.08,12800.0,15.09,15.12,15.07,15.08,12800.0
2011-04-12 12:30:00,15.07,15.08,15.05,15.06,12400.0,15.07,15.08,15.05,15.06,12400.0
2011-04-12 12:40:00,15.05,15.1,15.05,15.1,8400.0,15.05,15.1,15.05,15.1,8400.0
2011-04-12 12:50:00,15.09,15.1,15.04,15.09,12100.0,15.09,15.1,15.04,15.09,12100.0
2011-04-12 13:00:00,15.08,15.11,15.06,15.09,25400.0,15.08,15.11,15.06,15.09,25400.0
2011-04-12 13:10:00,15.1,15.12,15.06,15.08,16400.0,15.1,15.12,15.06,15.08,16400.0
2011-04-12 13:20:00,15.07,15.11,15.06,15.11,6000.0,15.07,15.11,15.06,15.11,6000.0
2011-04-12 13:30:00,15.1,15.12,15.06,15.06,13100.0,15.1,15.12,15.06,15.06,13100.0
2011-04-12 13:40:00,15.07,15.1,15.05,15.07,9500.0,15.07,15.1,15.05,15.07,9500.0
2011-04-12 13:50:00,15.07,15.07,15.0,15.07,30700.0,15.07,15.07,15.0,15.07,30700.0
2011-04-12 14:00:00,15.07,15.15,15.07,15.14,20400.0,15.07,15.15,15.07,15.14,20400.0
2011-04-12 14:10:00,15.14,15.15,15.12,15.13,26500.0,15.14,15.15,15.12,15.13,26500.0
2011-04-12 14:20:00,15.12,15.18,15.12,15.18,27300.0,15.12,15.18,15.12,15.18,27300.0
2011-04-12 14:30:00,15.17,15.18,15.13,15.16,27700.0,15.17,15.18,15.13,15.16,27700.0
2011-04-12 14:40:00,15.16,15.18,15.11,15.13,26400.0,15.16,15.18,15.11,15.13,26400.0
2011-04-12 14:50:00,15.14,15.15,15.12,15.13,12300.0,15.14,15.15,15.12,15.13,12300.0
2011-04-12 15:00:00,15.14,15.15,15.1,15.11,23600.0,15.14,15.15,15.1,15.11,23600.0
2011-04-12 15:10:00,15.1,15.13,15.1,15.12,21300.0,15.1,15.13,15.1,15.12,21300.0
2011-04-12 15:20:00,15.11,15.11,15.06,15.06,23900.0,15.11,15.11,15.06,15.06,23900.0
2011-04-12 15:30:00,15.07,15.1,15.04,15.1,47200.0,15.07,15.1,15.04,15.1,47200.0
2011-04-12 15:40:00,15.1,15.13,15.09,15.11,47900.0,15.1,15.13,15.09,15.11,47900.0
2011-04-12 15:50:00,15.1,15.12,15.08,15.1,78100.0,15.1,15.12,15.08,15.1,78100.0
2011-04-13 09:30:00,15.12,15.24,15.1,15.12,54800.0,15.12,15.24,15.1,15.12,54800.0
2011-04-13 09:40:00,15.12,15.15,15.06,15.09,57100.0,15.12,15.15,15.06,15.09,57100.0
2011-04-13 09:50:00,15.11,15.14,15.11,15.11,15900.0,15.11,15.14,15.11,15.11,15900.0
2011-04-13 10:00:00,15.12,15.15,15.06,15.06,21700.0,15.12,15.15,15.06,15.06,21700.0
2011-04-13 10:10:00,15.06,15.1,15.02,15.07,18300.0,15.06,15.1,15.02,15.07,18300.0
2011-04-13 10:20:00,15.06,15.17,15.06,15.15,43500.0,15.06,15.17,15.06,15.15,43500.0
2011-04-13 10:30:00,15.14,15.16,15.12,15.13,43800.0,15.14,15.16,15.12,15.13,43800.0
2011-04-13 10:40:00,15.14,15.19,15.13,15.19,77700.0,15.14,15.19,15.13,15.19,77700.0
2011-04-13 10:50:00,15.21,15.21,15.1,15.12,32300.0,15.21,15.21,15.1,15.12,32300.0
2011-04-13 11:00:00,15.12,15.21,15.12,15.19,26200.0,15.12,15.21,15.12,15.19,26200.0
2011-04-13 11:10:00,15.18,15.19,15.12,15.19,16700.0,15.18,15.19,15.12,15.19,16700.0
2011-04-13 11:20:00,15.19,15.2,15.09,15.12,99100.0,15.19,15.2,15.09,15.12,99100.0
2011-04-13 11:30:00,15.11,15.11,14.96,14.96,28300.0,15.11,15.11,14.96,14.96,28300.0
2011-04-13 11:40:00,14.97,15.08,14.96,15.08,16600.0,14.97,15.08,14.96,15.08,16600.0
2011-04-13 11:50:00,15.08,15.1,14.98,14.99,20900.0,15.08,15.1,14.98,14.99,20900.0
2011-04-13 12:00:00,14.99,15.06,14.99,15.06,14100.0,14.99,15.06,14.99,15.06,14100.0
2011-04-13 12:10:00,15.06,15.09,15.02,15.03,5900.0,15.06,15.09,15.02,15.03,5900.0
2011-04-13 12:20:00,15.03,15.03,14.97,15.0,28900.0,15.03,15.03,14.97,15.0,28900.0
2011-04-13 12:30:00,14.99,15.0,14.93,14.98,43300.0,14.99,15.0,14.93,14.98,43300.0
2011-04-13 12:40:00,14.98,15.03,14.97,15.03,21700.0,14.98,15.03,14.97,15.03,21700.0
2011-04-13 12:50:00,15.03,15.1,15.0,15.06,81100.0,15.03,15.1,15.0,15.06,81100.0
2011-04-13 13:00:00,15.06,15.14,15.04,15.08,26000.0,15.06,15.14,15.04,15.08,26000.0
2011-04-13 13:10:00,15.08,15.08,15.03,15.06,7500.0,15.08,15.08,15.03,15.06,7500.0
2011-04-13 13:20:00,15.07,15.09,15.02,15.03,7700.0,15.07,15.09,15.02,15.03,7700.0
2011-04-13 13:30:00,15.04,15.08,15.01,15.04,13500.0,15.04,15.08,15.01,15.04,13500.0
2011-04-13 13:40:00,15.04,15.07,15.01,15.02,5900.0,15.04,15.07,15.01,15.02,5900.0
2011-04-13 13:50:00,15.04,15.04,14.99,14.99,11600.0,15.04,15.04,14.99,14.99,11600.0
2011-04-13 14:00:00,15.01,15.07,15.01,15.07,14100.0,15.01,15.07,15.01,15.07,14100.0
2011-04-13 14:10:00,15.07,15.08,15.01,15.03,13900.0,15.07,15.08,15.01,15.03,13900.0
2011-04-13 14:20:00,15.04,15.09,15.02,15.08,14300.0,15.04,15.09,15.02,15.08,14300.0
2011-04-13 14:30:00,15.09,15.12,15.05,15.05,13900.0,15.09,15.12,15.05,15.05,13900.0
2011-04-13 14:40:00,15.06,15.14,15.06,15.1,45700.0,15.06,15.14,15.06,15.1,45700.0
2011-04-13 14:50:00,15.1,15.14,15.1,15.12,14600.0,15.1,15.14,15.1,15.12,14600.0
2011-04-13 15:00:00,15.12,15.16,15.12,15.13,17200.0,15.12,15.16,15.12,15.13,17200.0
2011-04-13 15:10:00,15.13,15.16,15.12,15.16,17100.0,15.13,15.16,15.12,15.16,17100.0
2011-04-13 15:20:00,15.16,15.16,15.12,15.14,23900.0,15.16,15.16,15.12,15.14,23900.0
2011-04-13 15:30:00,15.14,15.16,15.1,15.12,34000.0,15.14,15.16,15.1,15.12,34000.0
2011-04-13 15:40:00,15.11,15.11,15.07,15.08,31300.0,15.11,15.11,15.07,15.08,31300.0
2011-04-13 15:50:00,15.07,15.13,15.07,15.13,91200.0,15.07,15.13,15.07,15.13,91200.0
2011-04-14 09:30:00,14.95,15.09,14.95,15.01,10100.0,14.95,15.09,14.95,15.01,10100.0
2011-04-14 09:40:00,15.03,15.05,14.91,14.91,34100.0,15.03,15.05,14.91,14.91,34100.0
2011-04-14 09:50:00,14.92,15.03,14.86,15.02,24600.0,14.92,15.03,14.86,15.02,24600.0
2011-04-14 10:00:00,15.02,15.07,14.96,15.07,43100.0,15.02,15.07,14.96,15.07,43100.0
2011-04-14 10:10:00,15.07,15.1,15.02,15.06,12500.0,15.07,15.1,15.02,15.06,12500.0
2011-04-14 10:20:00,15.06,15.07,15.0,15.03,17700.0,15.06,15.07,15.0,15.03,17700.0
2011-04-14 10:30:00,15.03,15.06,15.02,15.04,13700.0,15.03,15.06,15.02,15.04,13700.0
2011-04-14 10:40:00,15.04,15.05,15.02,15.05,5300.0,15.04,15.05,15.02,15.05,5300.0
2011-04-14 10:50:00,15.06,15.07,14.96,14.96,15600.0,15.06,15.07,14.96,14.96,15600.0
2011-04-14 11:00:00,14.96,15.02,14.95,15.02,22000.0,14.96,15.02,14.95,15.02,22000.0
2011-04-14 11:10:00,15.03,15.04,14.96,14.99,18800.0,15.03,15.04,14.96,14.99,18800.0
2011-04-14 11:20:00,14.98,14.99,14.93,14.95,12300.0,14.98,14.99,14.93,14.95,12300.0
2011-04-14 11:30:00,14.96,14.98,14.93,14.98,10400.0,14.96,14.98,14.93,14.98,10400.0
2011-04-14 11:40:00,14.97,15.0,14.94,14.97,13600.0,14.97,15.0,14.94,14.97,13600.0
2011-04-14 11:50:00,14.97,15.03,14.97,15.03,9300.0,14.97,15.03,14.97,15.03,9300.0
2011-04-14 12:00:00,15.02,15.09,14.99,15.0,38300.0,15.02,15.09,14.99,15.0,38300.0
2011-04-14 12:10:00,15.0,15.01,14.97,14.98,26900.0,15.0,15.01,14.97,14.98,26900.0
2011-04-14 12:20:00,14.98,15.0,14.98,15.0,5500.0,14.98,15.0,14.98,15.0,5500.0
2011-04-14 12:30:00,15.0,15.0,14.98,15.0,10500.0,15.0,15.0,14.98,15.0,10500.0
2011-04-14 12:40:00,15.0,15.0,14.98,14.99,4500.0,15.0,15.0,14.98,14.99,4500.0
2011-04-14 12:50:00,14.99,15.0,14.99,15.0,12700.0,14.99,15.0,14.99,15.0,12700.0
2011-04-14 13:00:00,14.99,15.01,14.99,15.01,40500.0,14.99,15.01,14.99,15.01,40500.0
2011-04-14 13:10:00,15.01,15.02,15.0,15.0,8900.0,15.01,15.02,15.0,15.0,8900.0
2011-04-14 13:20:00,15.0,15.04,15.0,15.03,24300.0,15.0,15.04,15.0,15.03,24300.0
2011-04-14 13:30:00,15.03,15.05,15.01,15.04,9700.0,15.03,15.05,15.01,15.04,9700.0
2011-04-14 13:40:00,15.04,15.04,15.0,15.04,8600.0,15.04,15.04,15.0,15.04,8600.0
2011-04-14 13:50:00,15.03,15.03,15.01,15.02,11600.0,15.03,15.03,15.01,15.02,11600.0
2011-04-14 14:00:00,15.02,15.09,15.02,15.09,19400.0,15.02,15.09,15.02,15.09,19400.0
2011-04-14 14:10:00,15.08,15.11,15.07,15.11,22500.0,15.08,15.11,15.07,15.11,22500.0
2011-04-14 14:20:00,15.11,15.12,15.07,15.08,21400.0,15.11,15.12,15.07,15.08,21400.0
2011-04-14 14:30:00,15.1,15.18,15.1,15.17,22400.0,15.1,15.18,15.1,15.17,22400.0
2011-04-14 14:40:00,15.16,15.17,15.12,15.16,10800.0,15.16,15.17,15.12,15.16,10800.0
2011-04-14 14:50:00,15.15,15.19,15.15,15.17,19000.0,15.15,15.19,15.15,15.17,19000.0
2011-04-14 15:00:00,15.17,15.21,15.16,15.19,20100.0,15.17,15.21,15.16,15.19,20100.0
2011-04-14 15:10:00,15.19,15.24,15.18,15.22,31400.0,15.19,15.24,15.18,15.22,31400.0
2011-04-14 15:20:00,15.22,15.26,15.22,15.23,31100.0,15.22,15.26,15.22,15.23,31100.0
2011-04-14 15:30:00,15.23,15.27,15.22,15.26,30600.0,15.23,15.27,15.22,15.26,30600.0
2011-04-14 15:40:00,15.26,15.28,15.22,15.22,31200.0,15.26,15.28,15.22,15.22,31200.0
2011-04-14 15:50:00,15.23,15.27,15.22,15.27,66500.0,15.23,15.27,15.22,15.27,66500.0
2011-04-15 09:30:00,15.23,15.3,15.12,15.17,91200.0,15.23,15.3,15.12,15.17,91200.0
2011-04-15 09:40:00,15.16,15.16,15.12,15.13,18600.0,15.16,15.16,15.12,15.13,18600.0
2011-04-15 09:50:00,15.13,15.17,15.11,15.16,5500.0,15.13,15.17,15.11,15.16,5500.0
2011-04-15 10:00:00,15.17,15.28,15.17,15.24,15600.0,15.17,15.28,15.17,15.24,15600.0
2011-04-15 10:10:00,15.25,15.25,15.13,15.17,15900.0,15.25,15.25,15.13,15.17,15900.0
2011-04-15 10:20:00,15.17,15.41,15.16,15.39,110600.0,15.17,15.41,15.16,15.39,110600.0
2011-04-15 10:30:00,15.39,15.59,15.37,15.52,185800.0,15.39,15.59,15.37,15.52,185800.0
2011-04-15 10:40:00,15.52,15.64,15.52,15.57,108700.0,15.52,15.64,15.52,15.57,108700.0
2011-04-15 10:50:00,15.57,15.68,15.57,15.64,51700.0,15.57,15.68,15.57,15.64,51700.0
2011-04-15 11:00:00,15.64,15.69,15.63,15.64,124100.0,15.64,15.69,15.63,15.64,124100.0
2011-04-15 11:10:00,15.65,15.74,15.63,15.71,47900.0,15.65,15.74,15.63,15.71,47900.0
2011-04-15 11:20:00,15.7,15.81,15.7,15.81,138200.0,15.7,15.81,15.7,15.81,138200.0
2011-04-15 11:30:00,15.81,15.85,15.76,15.76,40000.0,15.81,15.85,15.76,15.76,40000.0
2011-04-15 11:40:00,15.77,15.78,15.74,15.76,16100.0,15.77,15.78,15.74,15.76,16100.0
2011-04-15 11:50:00,15.76,15.83,15.74,15.82,29800.0,15.76,15.83,15.74,15.82,29800.0
2011-04-15 12:00:00,15.82,15.82,15.78,15.81,21600.0,15.82,15.82,15.78,15.81,21600.0
2011-04-15 12:10:00,15.82,15.82,15.78,15.8,13600.0,15.82,15.82,15.78,15.8,13600.0
2011-04-15 12:20:00,15.8,15.81,15.78,15.79,11600.0,15.8,15.81,15.78,15.79,11600.0
2011-04-15 12:30:00,15.79,15.82,15.79,15.79,11100.0,15.79,15.82,15.79,15.79,11100.0
2011-04-15 12:40:00,15.78,15.83,15.78,15.82,16400.0,15.78,15.83,15.78,15.82,16400.0
2011-04-15 12:50:00,15.82,15.88,15.82,15.88,19400.0,15.82,15.88,15.82,15.88,19400.0
2011-04-15 13:00:00,15.87,15.88,15.78,15.79,24800.0,15.87,15.88,15.78,15.79,24800.0
2011-04-15 13:10:00,15.79,15.79,15.72,15.72,23900.0,15.79,15.79,15.72,15.72,23900.0
2011-04-15 13:20:00,15.73,15.73,15.62,15.62,39600.0,15.73,15.73,15.62,15.62,39600.0
2011-04-15 13:30:00,15.62,15.66,15.56,15.56,66900.0,15.62,15.66,15.56,15.56,66900.0
2011-04-15 13:40:00,15.56,15.58,15.54,15.58,24100.0,15.56,15.58,15.54,15.58,24100.0
2011-04-15 13:50:00,15.58,15.64,15.55,15.56,27900.0,15.58,15.64,15.55,15.56,27900.0
2011-04-15 14:00:00,15.56,15.57,15.53,15.55,19000.0,15.56,15.57,15.53,15.55,19000.0
2011-04-15 14:10:00,15.56,15.57,15.55,15.57,3500.0,15.56,15.57,15.55,15.57,3500.0
2011-04-15 14:20:00,15.57,15.6,15.56,15.57,13300.0,15.57,15.6,15.56,15.57,13300.0
2011-04-15 14:30:00,15.58,15.6,15.56,15.56,16400.0,15.58,15.6,15.56,15.56,16400.0
2011-04-15 14:40:00,15.57,15.57,15.54,15.54,11400.0,15.57,15.57,15.54,15.54,11400.0
2011-04-15 14:50:00,15.54,15.55,15.51,15.51,27100.0,15.54,15.55,15.51,15.51,27100.0
2011-04-15 15:00:00,15.52,15.52,15.5,15.51,15000.0,15.52,15.52,15.5,15.51,15000.0
2011-04-15 15:10:00,15.5,15.57,15.48,15.5,59900.0,15.5,15.57,15.48,15.5,59900.0
2011-04-15 15:20:00,15.51,15.51,15.45,15.48,21700.0,15.51,15.51,15.45,15.48,21700.0
2011-04-15 15:30:00,15.48,15.5,15.47,15.48,22500.0,15.48,15.5,15.47,15.48,22500.0
2011-04-15 15:40:00,15.48,15.48,15.41,15.42,84300.0,15.48,15.48,15.41,15.42,84300.0
2011-04-15 15:50:00,15.43,15.56,15.43,15.56,174800.0,15.43,15.56,15.43,15.56,174800.0
2011-04-18 09:30:00,15.44,15.64,15.24,15.34,29100.0,15.44,15.64,15.24,15.34,29100.0
2011-04-18 09:40:00,15.31,15.37,15.25,15.34,20300.0,15.31,15.37,15.25,15.34,20300.0
2011-04-18 09:50:00,15.33,15.37,15.29,15.31,17900.0,15.33,15.37,15.29,15.31,17900.0
2011-04-18 10:00:00,15.3,15.31,15.19,15.2,43900.0,15.3,15.31,15.19,15.2,43900.0
2011-04-18 10:10:00,15.2,15.25,15.15,15.2,44900.0,15.2,15.25,15.15,15.2,44900.0
2011-04-18 10:20:00,15.2,15.25,15.16,15.17,25100.0,15.2,15.25,15.16,15.17,25100.0
2011-04-18 10:30:00,15.16,15.24,15.16,15.23,26800.0,15.16,15.24,15.16,15.23,26800.0
2011-04-18 10:40:00,15.22,15.26,15.19,15.24,20700.0,15.22,15.26,15.19,15.24,20700.0
2011-04-18 10:50:00,15.23,15.31,15.21,15.28,27300.0,15.23,15.31,15.21,15.28,27300.0
2011-04-18 11:00:00,15.27,15.31,15.19,15.21,20300.0,15.27,15.31,15.19,15.21,20300.0
2011-04-18 11:10:00,15.21,15.27,15.21,15.23,47600.0,15.21,15.27,15.21,15.23,47600.0
2011-04-18 11:20:00,15.23,15.33,15.23,15.33,12300.0,15.23,15.33,15.23,15.33,12300.0
2011-04-18 11:30:00,15.34,15.37,15.25,15.34,38900.0,15.34,15.37,15.25,15.34,38900.0
2011-04-18 11:40:00,15.34,15.34,15.27,15.3,23600.0,15.34,15.34,15.27,15.3,23600.0
2011-04-18 11:50:00,15.29,15.31,15.27,15.28,14200.0,15.29,15.31,15.27,15.28,14200.0
2011-04-18 12:00:00,15.28,15.3,15.24,15.28,14700.0,15.28,15.3,15.24,15.28,14700.0
2011-04-18 12:10:00,15.28,15.29,15.24,15.28,9300.0,15.28,15.29,15.24,15.28,9300.0
2011-04-18 12:20:00,15.29,15.29,15.24,15.28,27000.0,15.29,15.29,15.24,15.28,27000.0
2011-04-18 12:30:00,15.28,15.29,15.25,15.28,7900.0,15.28,15.29,15.25,15.28,7900.0
2011-04-18 12:40:00,15.28,15.28,15.23,15.24,17900.0,15.28,15.28,15.23,15.24,17900.0
2011-04-18 12:50:00,15.23,15.24,15.22,15.24,8800.0,15.23,15.24,15.22,15.24,8800.0
2011-04-18 13:00:00,15.24,15.24,15.22,15.22,7000.0,15.24,15.24,15.22,15.22,7000.0
2011-04-18 13:10:00,15.22,15.23,15.18,15.23,9200.0,15.22,15.23,15.18,15.23,9200.0
2011-04-18 13:20:00,15.23,15.24,15.2,15.23,19100.0,15.23,15.24,15.2,15.23,19100.0
2011-04-18 13:30:00,15.22,15.24,15.19,15.19,15700.0,15.22,15.24,15.19,15.19,15700.0
2011-04-18 13:40:00,15.19,15.25,15.18,15.25,18800.0,15.19,15.25,15.18,15.25,18800.0
2011-04-18 13:50:00,15.24,15.26,15.24,15.26,14200.0,15.24,15.26,15.24,15.26,14200.0
2011-04-18 14:00:00,15.25,15.25,15.21,15.25,44700.0,15.25,15.25,15.21,15.25,44700.0
2011-04-18 14:10:00,15.24,15.26,15.24,15.26,7800.0,15.24,15.26,15.24,15.26,7800.0
2011-04-18 14:20:00,15.25,15.26,15.22,15.24,16300.0,15.25,15.26,15.22,15.24,16300.0
2011-04-18 14:30:00,15.25,15.33,15.25,15.33,12200.0,15.25,15.33,15.25,15.33,12200.0
2011-04-18 14:40:00,15.33,15.36,15.29,15.29,43300.0,15.33,15.36,15.29,15.29,43300.0
2011-04-18 14:50:00,15.3,15.32,15.29,15.29,18200.0,15.3,15.32,15.29,15.29,18200.0
2011-04-18 15:00:00,15.3,15.3,15.22,15.26,25200.0,15.3,15.3,15.22,15.26,25200.0
2011-04-18 15:10:00,15.26,15.35,15.26,15.34,30400.0,15.26,15.35,15.26,15.34,30400.0
2011-04-18 15:20:00,15.35,15.36,15.3,15.32,22100.0,15.35,15.36,15.3,15.32,22100.0
2011-04-18 15:30:00,15.32,15.34,15.25,15.26,36500.0,15.32,15.34,15.25,15.26,36500.0
2011-04-18 15:40:00,15.27,15.3,15.24,15.29,30300.0,15.27,15.3,15.24,15.29,30300.0
2011-04-18 15:50:00,15.3,15.32,15.26,15.3,49700.0,15.3,15.32,15.26,15.3,49700.0
2011-04-19 09:30:00,15.26,15.3,15.19,15.27,34000.0,15.26,15.3,15.19,15.27,34000.0
2011-04-19 09:40:00,15.28,15.3,15.2,15.22,40200.0,15.28,15.3,15.2,15.22,40200.0
2011-04-19 09:50:00,15.22,15.22,15.14,15.18,45900.0,15.22,15.22,15.14,15.18,45900.0
2011-04-19 10:00:00,15.16,15.16,15.06,15.14,58400.0,15.16,15.16,15.06,15.14,58400.0
2011-04-19 10:10:00,15.12,15.15,15.08,15.11,25100.0,15.12,15.15,15.08,15.11,25100.0
2011-04-19 10:20:00,15.11,15.16,15.09,15.14,33200.0,15.11,15.16,15.09,15.14,33200.0
2011-04-19 10:30:00,15.14,15.15,15.1,15.1,19400.0,15.14,15.15,15.1,15.1,19400.0
2011-04-19 10:40:00,15.1,15.16,15.1,15.16,19100.0,15.1,15.16,15.1,15.16,19100.0
2011-04-19 10:50:00,15.16,15.21,15.16,15.19,10700.0,15.16,15.21,15.16,15.19,10700.0
2011-04-19 11:00:00,15.19,15.2,15.16,15.16,11100.0,15.19,15.2,15.16,15.16,11100.0
2011-04-19 11:10:00,15.16,15.18,15.15,15.18,7500.0,15.16,15.18,15.15,15.18,7500.0
2011-04-19 11:20:00,15.18,15.18,15.11,15.12,9600.0,15.18,15.18,15.11,15.12,9600.0
2011-04-19 11:30:00,15.13,15.17,15.13,15.17,5800.0,15.13,15.17,15.13,15.17,5800.0
2011-04-19 11:40:00,15.16,15.18,15.15,15.17,10200.0,15.16,15.18,15.15,15.17,10200.0
2011-04-19 11:50:00,15.16,15.23,15.16,15.21,17400.0,15.16,15.23,15.16,15.21,17400.0
2011-04-19 12:00:00,15.2,15.21,15.15,15.17,11200.0,15.2,15.21,15.15,15.17,11200.0
2011-04-19 12:10:00,15.16,15.18,15.13,15.13,16700.0,15.16,15.18,15.13,15.13,16700.0
2011-04-19 12:20:00,15.12,15.16,15.09,15.14,16500.0,15.12,15.16,15.09,15.14,16500.0
2011-04-19 12:30:00,15.14,15.15,15.12,15.14,14300.0,15.14,15.15,15.12,15.14,14300.0
2011-04-19 12:40:00,15.14,15.14,15.12,15.12,7500.0,15.14,15.14,15.12,15.12,7500.0
2011-04-19 12:50:00,15.11,15.13,15.11,15.11,13000.0,15.11,15.13,15.11,15.11,13000.0
2011-04-19 13:00:00,15.11,15.15,15.1,15.14,7500.0,15.11,15.15,15.1,15.14,7500.0
2011-04-19 13:10:00,15.13,15.17,15.11,15.16,20800.0,15.13,15.17,15.11,15.16,20800.0
2011-04-19 13:20:00,15.17,15.2,15.17,15.18,7600.0,15.17,15.2,15.17,15.18,7600.0
2011-04-19 13:30:00,15.19,15.2,15.19,15.19,6100.0,15.19,15.2,15.19,15.19,6100.0
2011-04-19 13:40:00,15.2,15.22,15.17,15.19,22200.0,15.2,15.22,15.17,15.19,22200.0
2011-04-19 13:50:00,15.2,15.2,15.19,15.2,2800.0,15.2,15.2,15.19,15.2,2800.0
2011-04-19 14:00:00,15.2,15.2,15.18,15.19,18700.0,15.2,15.2,15.18,15.19,18700.0
2011-04-19 14:10:00,15.19,15.23,15.19,15.22,8100.0,15.19,15.23,15.19,15.22,8100.0
2011-04-19 14:20:00,15.23,15.23,15.2,15.23,16100.0,15.23,15.23,15.2,15.23,16100.0
2011-04-19 14:30:00,15.23,15.27,15.2,15.26,29900.0,15.23,15.27,15.2,15.26,29900.0
2011-04-19 14:40:00,15.26,15.26,15.21,15.21,18400.0,15.26,15.26,15.21,15.21,18400.0
2011-04-19 14:50:00,15.21,15.23,15.21,15.21,12700.0,15.21,15.23,15.21,15.21,12700.0
2011-04-19 15:00:00,15.21,15.26,15.21,15.26,15700.0,15.21,15.26,15.21,15.26,15700.0
2011-04-19 15:10:00,15.26,15.27,15.24,15.24,8800.0,15.26,15.27,15.24,15.24,8800.0
2011-04-19 15:20:00,15.24,15.25,15.23,15.23,16400.0,15.24,15.25,15.23,15.23,16400.0
2011-04-19 15:30:00,15.24,15.26,15.22,15.26,22200.0,15.24,15.26,15.22,15.26,22200.0
2011-04-19 15:40:00,15.26,15.26,15.22,15.25,38500.0,15.26,15.26,15.22,15.25,38500.0
2011-04-19 15:50:00,15.24,15.33,15.24,15.31,122500.0,15.24,15.33,15.24,15.31,122500.0
2011-04-20 09:30:00,15.5,15.54,15.44,15.53,27800.0,15.5,15.54,15.44,15.53,27800.0
2011-04-20 09:40:00,15.52,15.52,15.43,15.43,11100.0,15.52,15.52,15.43,15.43,11100.0
2011-04-20 09:50:00,15.45,15.5,15.4,15.5,11400.0,15.45,15.5,15.4,15.5,11400.0
2011-04-20 10:00:00,15.48,15.54,15.45,15.47,14500.0,15.48,15.54,15.45,15.47,14500.0
2011-04-20 10:10:00,15.46,15.48,15.43,15.45,25100.0,15.46,15.48,15.43,15.45,25100.0
2011-04-20 10:20:00,15.44,15.65,15.44,15.59,56900.0,15.44,15.65,15.44,15.59,56900.0
2011-04-20 10:30:00,15.58,15.67,15.57,15.66,20900.0,15.58,15.67,15.57,15.66,20900.0
2011-04-20 10:40:00,15.67,15.71,15.66,15.71,37800.0,15.67,15.71,15.66,15.71,37800.0
2011-04-20 10:50:00,15.7,15.7,15.63,15.63,12100.0,15.7,15.7,15.63,15.63,12100.0
2011-04-20 11:00:00,15.63,15.68,15.63,15.66,20200.0,15.63,15.68,15.63,15.66,20200.0
2011-04-20 11:10:00,15.66,15.72,15.65,15.68,30100.0,15.66,15.72,15.65,15.68,30100.0
2011-04-20 11:20:00,15.68,15.68,15.63,15.68,13900.0,15.68,15.68,15.63,15.68,13900.0
2011-04-20 11:30:00,15.68,15.7,15.67,15.67,12700.0,15.68,15.7,15.67,15.67,12700.0
2011-04-20 11:40:00,15.68,15.73,15.66,15.73,28600.0,15.68,15.73,15.66,15.73,28600.0
2011-04-20 11:50:00,15.74,15.81,15.7,15.79,50400.0,15.74,15.81,15.7,15.79,50400.0
2011-04-20 12:00:00,15.79,15.81,15.73,15.74,20400.0,15.79,15.81,15.73,15.74,20400.0
2011-04-20 12:10:00,15.73,15.73,15.69,15.7,7400.0,15.73,15.73,15.69,15.7,7400.0
2011-04-20 12:20:00,15.7,15.75,15.68,15.73,27300.0,15.7,15.75,15.68,15.73,27300.0
2011-04-20 12:30:00,15.73,15.74,15.63,15.66,31500.0,15.73,15.74,15.63,15.66,31500.0
2011-04-20 12:40:00,15.67,15.69,15.65,15.66,18200.0,15.67,15.69,15.65,15.66,18200.0
2011-04-20 12:50:00,15.66,15.69,15.65,15.68,30900.0,15.66,15.69,15.65,15.68,30900.0
2011-04-20 13:00:00,15.68,15.7,15.65,15.65,30600.0,15.68,15.7,15.65,15.65,30600.0
2011-04-20 13:10:00,15.65,15.66,15.62,15.63,6400.0,15.65,15.66,15.62,15.63,6400.0
2011-04-20 13:20:00,15.63,15.64,15.61,15.63,9000.0,15.63,15.64,15.61,15.63,9000.0
2011-04-20 13:30:00,15.64,15.64,15.6,15.61,6300.0,15.64,15.64,15.6,15.61,6300.0
2011-04-20 13:40:00,15.61,15.64,15.61,15.64,5700.0,15.61,15.64,15.61,15.64,5700.0
2011-04-20 13:50:00,15.65,15.67,15.64,15.67,11200.0,15.65,15.67,15.64,15.67,11200.0
2011-04-20 14:00:00,15.67,15.67,15.61,15.63,11700.0,15.67,15.67,15.61,15.63,11700.0
2011-04-20 14:10:00,15.63,15.64,15.62,15.63,5400.0,15.63,15.64,15.62,15.63,5400.0
2011-04-20 14:20:00,15.63,15.65,15.61,15.65,8100.0,15.63,15.65,15.61,15.65,8100.0
2011-04-20 14:30:00,15.64,15.68,15.63,15.67,15200.0,15.64,15.68,15.63,15.67,15200.0
2011-04-20 14:40:00,15.68,15.73,15.68,15.72,20000.0,15.68,15.73,15.68,15.72,20000.0
2011-04-20 14:50:00,15.72,15.73,15.7,15.71,43600.0,15.72,15.73,15.7,15.71,43600.0
2011-04-20 15:00:00,15.71,15.72,15.65,15.65,16700.0,15.71,15.72,15.65,15.65,16700.0
2011-04-20 15:10:00,15.66,15.66,15.63,15.63,20300.0,15.66,15.66,15.63,15.63,20300.0
2011-04-20 15:20:00,15.63,15.66,15.61,15.64,65800.0,15.63,15.66,15.61,15.64,65800.0
2011-04-20 15:30:00,15.63,15.64,15.56,15.59,65400.0,15.63,15.64,15.56,15.59,65400.0
2011-04-20 15:40:00,15.6,15.63,15.59,15.59,57600.0,15.6,15.63,15.59,15.59,57600.0
2011-04-20 15:50:00,15.59,15.63,15.59,15.63,77900.0,15.59,15.63,15.59,15.63,77900.0
2011-04-21 09:30:00,15.77,15.77,15.68,15.68,27800.0,15.77,15.77,15.68,15.68,27800.0
2011-04-21 09:40:00,15.68,15.7,15.64,15.67,20800.0,15.68,15.7,15.64,15.67,20800.0
2011-04-21 09:50:00,15.68,15.8,15.67,15.77,21300.0,15.68,15.8,15.67,15.77,21300.0
2011-04-21 10:00:00,15.76,15.76,15.62,15.63,25600.0,15.76,15.76,15.62,15.63,25600.0
2011-04-21 10:10:00,15.64,15.67,15.58,15.66,46500.0,15.64,15.67,15.58,15.66,46500.0
2011-04-21 10:20:00,15.67,15.72,15.67,15.7,14800.0,15.67,15.72,15.67,15.7,14800.0
2011-04-21 10:30:00,15.69,15.69,15.66,15.69,10800.0,15.69,15.69,15.66,15.69,10800.0
2011-04-21 10:40:00,15.69,15.72,15.67,15.67,7800.0,15.69,15.72,15.67,15.67,7800.0
2011-04-21 10:50:00,15.67,15.73,15.67,15.72,14600.0,15.67,15.73,15.67,15.72,14600.0
2011-04-21 11:00:00,15.71,15.76,15.7,15.75,19000.0,15.71,15.76,15.7,15.75,19000.0
2011-04-21 11:10:00,15.74,15.75,15.72,15.73,6900.0,15.74,15.75,15.72,15.73,6900.0
2011-04-21 11:20:00,15.73,15.74,15.71,15.74,8300.0,15.73,15.74,15.71,15.74,8300.0
2011-04-21 11:30:00,15.75,15.78,15.75,15.77,12100.0,15.75,15.78,15.75,15.77,12100.0
2011-04-21 11:40:00,15.76,15.76,15.68,15.69,10200.0,15.76,15.76,15.68,15.69,10200.0
2011-04-21 11:50:00,15.69,15.69,15.67,15.69,7800.0,15.69,15.69,15.67,15.69,7800.0
2011-04-21 12:00:00,15.69,15.7,15.69,15.69,4000.0,15.69,15.7,15.69,15.69,4000.0
2011-04-21 12:10:00,15.69,15.69,15.66,15.67,5500.0,15.69,15.69,15.66,15.67,5500.0
2011-04-21 12:20:00,15.68,15.68,15.65,15.65,5600.0,15.68,15.68,15.65,15.65,5600.0
2011-04-21 12:30:00,15.65,15.67,15.61,15.65,18600.0,15.65,15.67,15.61,15.65,18600.0
2011-04-21 12:40:00,15.65,15.69,15.65,15.69,8200.0,15.65,15.69,15.65,15.69,8200.0
2011-04-21 12:50:00,15.69,15.73,15.69,15.72,28400.0,15.69,15.73,15.69,15.72,28400.0
2011-04-21 13:00:00,15.72,15.73,15.72,15.72,8000.0,15.72,15.73,15.72,15.72,8000.0
2011-04-21 13:10:00,15.73,15.73,15.7,15.7,6600.0,15.73,15.73,15.7,15.7,6600.0
2011-04-21 13:20:00,15.7,15.7,15.66,15.69,9600.0,15.7,15.7,15.66,15.69,9600.0
2011-04-21 13:30:00,15.69,15.69,15.62,15.62,8100.0,15.69,15.69,15.62,15.62,8100.0
2011-04-21 13:40:00,15.62,15.62,15.58,15.6,17400.0,15.62,15.62,15.58,15.6,17400.0
2011-04-21 13:50:00,15.61,15.61,15.59,15.6,4300.0,15.61,15.61,15.59,15.6,4300.0
2011-04-21 14:00:00,15.6,15.6,15.58,15.59,4300.0,15.6,15.6,15.58,15.59,4300.0
2011-04-21 14:10:00,15.59,15.6,15.58,15.58,11900.0,15.59,15.6,15.58,15.58,11900.0
2011-04-21 14:20:00,15.59,15.59,15.58,15.58,5800.0,15.59,15.59,15.58,15.58,5800.0
2011-04-21 14:30:00,15.58,15.59,15.55,15.57,16700.0,15.58,15.59,15.55,15.57,16700.0
2011-04-21 14:40:00,15.58,15.61,15.57,15.61,19900.0,15.58,15.61,15.57,15.61,19900.0
2011-04-21 14:50:00,15.61,15.67,15.6,15.65,36700.0,15.61,15.67,15.6,15.65,36700.0
2011-04-21 15:00:00,15.64,15.66,15.63,15.63,3900.0,15.64,15.66,15.63,15.63,3900.0
2011-04-21 15:10:00,15.61,15.61,15.59,15.59,3300.0,15.61,15.61,15.59,15.59,3300.0
2011-04-21 15:20:00,15.59,15.59,15.58,15.59,3700.0,15.59,15.59,15.58,15.59,3700.0
2011-04-21 15:30:00,15.58,15.62,15.58,15.61,10000.0,15.58,15.62,15.58,15.61,10000.0
2011-04-21 15:40:00,15.6,15.61,15.59,15.61,18400.0,15.6,15.61,15.59,15.61,18400.0
2011-04-21 15:50:00,15.6,15.61,15.58,15.58,32700.0,15.6,15.61,15.58,15.58,32700.0
2011-04-25 09:30:00,15.57,15.57,15.43,15.54,12000.0,15.57,15.57,15.43,15.54,12000.0
2011-04-25 09:40:00,15.52,15.57,15.51,15.56,26400.0,15.52,15.57,15.51,15.56,26400.0
2011-04-25 09:50:00,15.55,15.55,15.5,15.53,23100.0,15.55,15.55,15.5,15.53,23100.0
2011-04-25 10:00:00,15.52,15.52,15.45,15.45,7700.0,15.52,15.52,15.45,15.45,7700.0
2011-04-25 10:10:00,15.46,15.49,15.42,15.46,11600.0,15.46,15.49,15.42,15.46,11600.0
2011-04-25 10:20:00,15.46,15.48,15.42,15.46,16500.0,15.46,15.48,15.42,15.46,16500.0
2011-04-25 10:30:00,15.46,15.46,15.4,15.41,6500.0,15.46,15.46,15.4,15.41,6500.0
2011-04-25 10:40:00,15.41,15.43,15.36,15.4,15500.0,15.41,15.43,15.36,15.4,15500.0
2011-04-25 10:50:00,15.39,15.42,15.38,15.41,14000.0,15.39,15.42,15.38,15.41,14000.0
2011-04-25 11:00:00,15.4,15.42,15.4,15.4,9100.0,15.4,15.42,15.4,15.4,9100.0
2011-04-25 11:10:00,15.41,15.41,15.4,15.4,6000.0,15.41,15.41,15.4,15.4,6000.0
2011-04-25 11:20:00,15.4,15.43,15.4,15.42,8600.0,15.4,15.43,15.4,15.42,8600.0
2011-04-25 11:30:00,15.41,15.41,15.32,15.33,30100.0,15.41,15.41,15.32,15.33,30100.0
2011-04-25 11:40:00,15.35,15.38,15.29,15.32,35300.0,15.35,15.38,15.29,15.32,35300.0
2011-04-25 11:50:00,15.33,15.39,15.29,15.38,28400.0,15.33,15.39,15.29,15.38,28400.0
2011-04-25 12:00:00,15.39,15.4,15.36,15.36,3300.0,15.39,15.4,15.36,15.36,3300.0
2011-04-25 12:10:00,15.37,15.37,15.34,15.35,5000.0,15.37,15.37,15.34,15.35,5000.0
2011-04-25 12:20:00,15.35,15.38,15.33,15.38,11800.0,15.35,15.38,15.33,15.38,11800.0
2011-04-25 12:30:00,15.38,15.38,15.37,15.37,1300.0,15.38,15.38,15.37,15.37,1300.0
2011-04-25 12:40:00,15.37,15.37,15.32,15.32,4500.0,15.37,15.37,15.32,15.32,4500.0
2011-04-25 12:50:00,15.33,15.35,15.32,15.33,6300.0,15.33,15.35,15.32,15.33,6300.0
2011-04-25 13:00:00,15.32,15.32,15.31,15.31,3700.0,15.32,15.32,15.31,15.31,3700.0
2011-04-25 13:10:00,15.31,15.39,15.31,15.39,33500.0,15.31,15.39,15.31,15.39,33500.0
2011-04-25 13:20:00,15.38,15.38,15.37,15.38,3300.0,15.38,15.38,15.37,15.38,3300.0
2011-04-25 13:30:00,15.38,15.38,15.36,15.37,6500.0,15.38,15.38,15.36,15.37,6500.0
2011-04-25 13:40:00,15.37,15.42,15.36,15.38,21800.0,15.37,15.42,15.36,15.38,21800.0
2011-04-25 13:50:00,15.39,15.4,15.38,15.39,11400.0,15.39,15.4,15.38,15.39,11400.0
2011-04-25 14:00:00,15.39,15.43,15.39,15.41,17500.0,15.39,15.43,15.39,15.41,17500.0
2011-04-25 14:10:00,15.41,15.42,15.39,15.39,10600.0,15.41,15.42,15.39,15.39,10600.0
2011-04-25 14:20:00,15.39,15.43,15.37,15.41,39800.0,15.39,15.43,15.37,15.41,39800.0
2011-04-25 14:30:00,15.41,15.42,15.4,15.4,12800.0,15.41,15.42,15.4,15.4,12800.0
2011-04-25 14:40:00,15.39,15.43,15.39,15.4,24400.0,15.39,15.43,15.39,15.4,24400.0
2011-04-25 14:50:00,15.4,15.44,15.4,15.42,29800.0,15.4,15.44,15.4,15.42,29800.0
2011-04-25 15:00:00,15.41,15.45,15.41,15.43,5100.0,15.41,15.45,15.41,15.43,5100.0
2011-04-25 15:10:00,15.43,15.44,15.4,15.41,18600.0,15.43,15.44,15.4,15.41,18600.0
2011-04-25 15:20:00,15.41,15.44,15.39,15.44,59800.0,15.41,15.44,15.39,15.44,59800.0
2011-04-25 15:30:00,15.43,15.48,15.41,15.47,37600.0,15.43,15.48,15.41,15.47,37600.0
2011-04-25 15:40:00,15.47,15.49,15.45,15.49,50500.0,15.47,15.49,15.45,15.49,50500.0
2011-04-25 15:50:00,15.48,15.49,15.46,15.46,31100.0,15.48,15.49,15.46,15.46,31100.0
2011-04-26 09:30:00,15.5,15.54,15.48,15.5,14700.0,15.5,15.54,15.48,15.5,14700.0
2011-04-26 09:40:00,15.49,15.56,15.45,15.53,54800.0,15.49,15.56,15.45,15.53,54800.0
2011-04-26 09:50:00,15.55,15.56,15.5,15.53,22700.0,15.55,15.56,15.5,15.53,22700.0
2011-04-26 10:00:00,15.53,15.72,15.51,15.68,74900.0,15.53,15.72,15.51,15.68,74900.0
2011-04-26 10:10:00,15.68,15.7,15.63,15.67,19000.0,15.68,15.7,15.63,15.67,19000.0
2011-04-26 10:20:00,15.68,15.71,15.64,15.65,27700.0,15.68,15.71,15.64,15.65,27700.0
2011-04-26 10:30:00,15.66,15.71,15.66,15.68,17100.0,15.66,15.71,15.66,15.68,17100.0
2011-04-26 10:40:00,15.68,15.72,15.65,15.69,17500.0,15.68,15.72,15.65,15.69,17500.0
2011-04-26 10:50:00,15.68,15.74,15.66,15.73,20100.0,15.68,15.74,15.66,15.73,20100.0
2011-04-26 11:00:00,15.73,15.78,15.71,15.71,58400.0,15.73,15.78,15.71,15.71,58400.0
2011-04-26 11:10:00,15.72,15.75,15.69,15.7,23700.0,15.72,15.75,15.69,15.7,23700.0
2011-04-26 11:20:00,15.71,15.71,15.68,15.69,18800.0,15.71,15.71,15.68,15.69,18800.0
2011-04-26 11:30:00,15.69,15.71,15.67,15.67,15500.0,15.69,15.71,15.67,15.67,15500.0
2011-04-26 11:40:00,15.68,15.69,15.65,15.66,6400.0,15.68,15.69,15.65,15.66,6400.0
2011-04-26 11:50:00,15.66,15.67,15.65,15.67,9100.0,15.66,15.67,15.65,15.67,9100.0
2011-04-26 12:00:00,15.66,15.71,15.66,15.7,6400.0,15.66,15.71,15.66,15.7,6400.0
2011-04-26 12:10:00,15.71,15.72,15.69,15.69,9300.0,15.71,15.72,15.69,15.69,9300.0
2011-04-26 12:20:00,15.7,15.72,15.7,15.7,6900.0,15.7,15.72,15.7,15.7,6900.0
2011-04-26 12:30:00,15.7,15.7,15.68,15.68,8500.0,15.7,15.7,15.68,15.68,8500.0
2011-04-26 12:40:00,15.68,15.7,15.61,15.61,29400.0,15.68,15.7,15.61,15.61,29400.0
2011-04-26 12:50:00,15.6,15.68,15.59,15.64,16400.0,15.6,15.68,15.59,15.64,16400.0
2011-04-26 13:00:00,15.64,15.65,15.59,15.59,4000.0,15.64,15.65,15.59,15.59,4000.0
2011-04-26 13:10:00,15.6,15.63,15.6,15.61,13100.0,15.6,15.63,15.6,15.61,13100.0
2011-04-26 13:20:00,15.62,15.63,15.59,15.63,5700.0,15.62,15.63,15.59,15.63,5700.0
2011-04-26 13:30:00,15.63,15.63,15.58,15.61,14100.0,15.63,15.63,15.58,15.61,14100.0
2011-04-26 13:40:00,15.6,15.61,15.53,15.56,32400.0,15.6,15.61,15.53,15.56,32400.0
2011-04-26 13:50:00,15.56,15.63,15.56,15.61,4300.0,15.56,15.63,15.56,15.61,4300.0
2011-04-26 14:00:00,15.61,15.62,15.59,15.61,6600.0,15.61,15.62,15.59,15.61,6600.0
2011-04-26 14:10:00,15.61,15.68,15.6,15.67,29800.0,15.61,15.68,15.6,15.67,29800.0
2011-04-26 14:20:00,15.68,15.69,15.65,15.65,12600.0,15.68,15.69,15.65,15.65,12600.0
2011-04-26 14:30:00,15.66,15.68,15.63,15.65,43900.0,15.66,15.68,15.63,15.65,43900.0
2011-04-26 14:40:00,15.66,15.68,15.66,15.66,4400.0,15.66,15.68,15.66,15.66,4400.0
2011-04-26 14:50:00,15.66,15.67,15.63,15.64,5400.0,15.66,15.67,15.63,15.64,5400.0
2011-04-26 15:00:00,15.64,15.67,15.64,15.66,6500.0,15.64,15.67,15.64,15.66,6500.0
2011-04-26 15:10:00,15.66,15.67,15.62,15.62,11200.0,15.66,15.67,15.62,15.62,11200.0
2011-04-26 15:20:00,15.62,15.62,15.59,15.59,10300.0,15.62,15.62,15.59,15.59,10300.0
2011-04-26 15:30:00,15.59,15.6,15.54,15.54,39000.0,15.59,15.6,15.54,15.54,39000.0
2011-04-26 15:40:00,15.54,15.62,15.52,15.57,192500.0,15.54,15.62,15.52,15.57,192500.0
2011-04-26 15:50:00,15.57,15.6,15.54,15.55,126500.0,15.57,15.6,15.54,15.55,126500.0
2011-04-27 09:30:00,15.53,15.59,15.5,15.57,13700.0,15.53,15.59,15.5,15.57,13700.0
2011-04-27 09:40:00,15.54,15.57,15.48,15.5,27600.0,15.54,15.57,15.48,15.5,27600.0
2011-04-27 09:50:00,15.51,15.53,15.51,15.51,12200.0,15.51,15.53,15.51,15.51,12200.0
2011-04-27 10:00:00,15.51,15.59,15.38,15.46,127700.0,15.51,15.59,15.38,15.46,127700.0
2011-04-27 10:10:00,15.44,15.5,15.39,15.46,47500.0,15.44,15.5,15.39,15.46,47500.0
2011-04-27 10:20:00,15.47,15.51,15.42,15.49,39900.0,15.47,15.51,15.42,15.49,39900.0
2011-04-27 10:30:00,15.49,15.56,15.47,15.54,11300.0,15.49,15.56,15.47,15.54,11300.0
2011-04-27 10:40:00,15.53,15.67,15.53,15.66,30700.0,15.53,15.67,15.53,15.66,30700.0
2011-04-27 10:50:00,15.66,15.7,15.66,15.7,27000.0,15.66,15.7,15.66,15.7,27000.0
2011-04-27 11:00:00,15.69,15.74,15.68,15.73,22600.0,15.69,15.74,15.68,15.73,22600.0
2011-04-27 11:10:00,15.73,15.77,15.7,15.72,26300.0,15.73,15.77,15.7,15.72,26300.0
2011-04-27 11:20:00,15.71,15.71,15.67,15.68,8400.0,15.71,15.71,15.67,15.68,8400.0
2011-04-27 11:30:00,15.68,15.69,15.65,15.67,11200.0,15.68,15.69,15.65,15.67,11200.0
2011-04-27 11:40:00,15.67,15.71,15.67,15.7,10000.0,15.67,15.71,15.67,15.7,10000.0
2011-04-27 11:50:00,15.71,15.74,15.68,15.68,13800.0,15.71,15.74,15.68,15.68,13800.0
2011-04-27 12:00:00,15.68,15.71,15.68,15.71,6200.0,15.68,15.71,15.68,15.71,6200.0
2011-04-27 12:10:00,15.7,15.71,15.7,15.71,6300.0,15.7,15.71,15.7,15.71,6300.0
2011-04-27 12:20:00,15.71,15.71,15.68,15.68,1600.0,15.71,15.71,15.68,15.68,1600.0
2011-04-27 12:30:00,15.67,15.71,15.65,15.71,15400.0,15.67,15.71,15.65,15.71,15400.0
2011-04-27 12:40:00,15.71,15.72,15.68,15.71,11100.0,15.71,15.72,15.68,15.71,11100.0
2011-04-27 12:50:00,15.71,15.73,15.69,15.72,13000.0,15.71,15.73,15.69,15.72,13000.0
2011-04-27 13:00:00,15.71,15.81,15.71,15.8,70700.0,15.71,15.81,15.71,15.8,70700.0
2011-04-27 13:10:00,15.8,15.8,15.74,15.78,35000.0,15.8,15.8,15.74,15.78,35000.0
2011-04-27 13:20:00,15.77,15.85,15.76,15.78,75100.0,15.77,15.85,15.76,15.78,75100.0
2011-04-27 13:30:00,15.78,15.85,15.77,15.8,23300.0,15.78,15.85,15.77,15.8,23300.0
2011-04-27 13:40:00,15.8,16.08,15.8,16.02,273400.0,15.8,16.08,15.8,16.02,273400.0
2011-04-27 13:50:00,16.02,16.35,15.99,16.33,290900.0,16.02,16.35,15.99,16.33,290900.0
2011-04-27 14:00:00,16.33,16.53,16.31,16.49,281700.0,16.33,16.53,16.31,16.49,281700.0
2011-04-27 14:10:00,16.49,16.54,16.28,16.29,156200.0,16.49,16.54,16.28,16.29,156200.0
2011-04-27 14:20:00,16.3,16.3,16.16,16.17,138900.0,16.3,16.3,16.16,16.17,138900.0
2011-04-27 14:30:00,16.17,16.27,16.17,16.21,87800.0,16.17,16.27,16.17,16.21,87800.0
2011-04-27 14:40:00,16.2,16.2,16.07,16.12,101700.0,16.2,16.2,16.07,16.12,101700.0
2011-04-27 14:50:00,16.11,16.13,16.06,16.1,109100.0,16.11,16.13,16.06,16.1,109100.0
2011-04-27 15:00:00,16.11,16.24,16.09,16.15,123800.0,16.11,16.24,16.09,16.15,123800.0
2011-04-27 15:10:00,16.15,16.22,16.14,16.18,74300.0,16.15,16.22,16.14,16.18,74300.0
2011-04-27 15:20:00,16.19,16.2,16.13,16.18,58300.0,16.19,16.2,16.13,16.18,58300.0
2011-04-27 15:30:00,16.19,16.23,16.15,16.19,132400.0,16.19,16.23,16.15,16.19,132400.0
2011-04-27 15:40:00,16.18,16.19,16.12,16.13,165900.0,16.18,16.19,16.12,16.13,165900.0
2011-04-27 15:50:00,16.14,16.18,16.14,16.17,237500.0,16.14,16.18,16.14,16.17,237500.0
2011-04-28 09:30:00,16.02,16.13,15.82,15.86,140400.0,16.02,16.13,15.82,15.86,140400.0
2011-04-28 09:40:00,15.9,16.0,15.89,15.9,51500.0,15.9,16.0,15.89,15.9,51500.0
2011-04-28 09:50:00,15.9,15.96,15.83,15.92,24500.0,15.9,15.96,15.83,15.92,24500.0
2011-04-28 10:00:00,15.89,15.99,15.85,15.85,41500.0,15.89,15.99,15.85,15.85,41500.0
2011-04-28 10:10:00,15.86,15.86,15.75,15.84,80400.0,15.86,15.86,15.75,15.84,80400.0
2011-04-28 10:20:00,15.85,15.9,15.83,15.85,34800.0,15.85,15.9,15.83,15.85,34800.0
2011-04-28 10:30:00,15.84,15.89,15.81,15.83,39300.0,15.84,15.89,15.81,15.83,39300.0
2011-04-28 10:40:00,15.83,16.06,15.83,16.05,55600.0,15.83,16.06,15.83,16.05,55600.0
2011-04-28 10:50:00,16.04,16.13,16.04,16.08,50300.0,16.04,16.13,16.04,16.08,50300.0
2011-04-28 11:00:00,16.09,16.11,16.06,16.07,61800.0,16.09,16.11,16.06,16.07,61800.0
2011-04-28 11:10:00,16.07,16.07,16.04,16.05,12800.0,16.07,16.07,16.04,16.05,12800.0
2011-04-28 11:20:00,16.04,16.07,16.03,16.04,14200.0,16.04,16.07,16.03,16.04,14200.0
2011-04-28 11:30:00,16.04,16.09,16.02,16.06,139000.0,16.04,16.09,16.02,16.06,139000.0
2011-04-28 11:40:00,16.06,16.08,16.05,16.07,13200.0,16.06,16.08,16.05,16.07,13200.0
2011-04-28 11:50:00,16.06,16.07,16.04,16.06,31100.0,16.06,16.07,16.04,16.06,31100.0
2011-04-28 12:00:00,16.06,16.07,16.03,16.05,80100.0,16.06,16.07,16.03,16.05,80100.0
2011-04-28 12:10:00,16.05,16.1,16.03,16.1,47200.0,16.05,16.1,16.03,16.1,47200.0
2011-04-28 12:20:00,16.1,16.2,16.09,16.2,28600.0,16.1,16.2,16.09,16.2,28600.0
2011-04-28 12:30:00,16.19,16.25,16.18,16.24,29700.0,16.19,16.25,16.18,16.24,29700.0
2011-04-28 12:40:00,16.23,16.23,16.19,16.21,22800.0,16.23,16.23,16.19,16.21,22800.0
2011-04-28 12:50:00,16.2,16.24,16.17,16.17,19700.0,16.2,16.24,16.17,16.17,19700.0
2011-04-28 13:00:00,16.17,16.18,16.09,16.09,50200.0,16.17,16.18,16.09,16.09,50200.0
2011-04-28 13:10:00,16.09,16.11,16.06,16.06,22600.0,16.09,16.11,16.06,16.06,22600.0
2011-04-28 13:20:00,16.06,16.13,16.03,16.12,14300.0,16.06,16.13,16.03,16.12,14300.0
2011-04-28 13:30:00,16.13,16.15,16.09,16.14,20900.0,16.13,16.15,16.09,16.14,20900.0
2011-04-28 13:40:00,16.14,16.19,16.13,16.14,27000.0,16.14,16.19,16.13,16.14,27000.0
2011-04-28 13:50:00,16.14,16.17,16.1,16.15,23500.0,16.14,16.17,16.1,16.15,23500.0
2011-04-28 14:00:00,16.16,16.16,16.15,16.16,7000.0,16.16,16.16,16.15,16.16,7000.0
2011-04-28 14:10:00,16.16,16.21,16.15,16.21,7800.0,16.16,16.21,16.15,16.21,7800.0
2011-04-28 14:20:00,16.2,16.24,16.16,16.17,25100.0,16.2,16.24,16.16,16.17,25100.0
2011-04-28 14:30:00,16.17,16.21,16.17,16.21,18500.0,16.17,16.21,16.17,16.21,18500.0
2011-04-28 14:40:00,16.21,16.21,16.19,16.2,26900.0,16.21,16.21,16.19,16.2,26900.0
2011-04-28 14:50:00,16.2,16.22,16.17,16.18,47900.0,16.2,16.22,16.17,16.18,47900.0
2011-04-28 15:00:00,16.18,16.19,16.16,16.17,25500.0,16.18,16.19,16.16,16.17,25500.0
2011-04-28 15:10:00,16.16,16.21,16.16,16.17,41300.0,16.16,16.21,16.16,16.17,41300.0
2011-04-28 15:20:00,16.17,16.27,16.17,16.23,36300.0,16.17,16.27,16.17,16.23,36300.0
2011-04-28 15:30:00,16.22,16.3,16.22,16.25,125900.0,16.22,16.3,16.22,16.25,125900.0
2011-04-28 15:40:00,16.26,16.31,16.25,16.27,112300.0,16.26,16.31,16.25,16.27,112300.0
2011-04-28 15:50:00,16.27,16.34,16.27,16.29,211300.0,16.27,16.34,16.27,16.29,211300.0
2011-04-29 09:30:00,16.33,16.59,16.31,16.54,65600.0,16.33,16.59,16.31,16.54,65600.0
2011-04-29 09:40:00,16.54,16.54,16.41,16.43,16400.0,16.54,16.54,16.41,16.43,16400.0
2011-04-29 09:50:00,16.39,16.42,16.25,16.26,25400.0,16.39,16.42,16.25,16.26,25400.0
2011-04-29 10:00:00,16.27,16.28,16.2,16.22,32300.0,16.27,16.28,16.2,16.22,32300.0
2011-04-29 10:10:00,16.22,16.32,16.22,16.31,20700.0,16.22,16.32,16.22,16.31,20700.0
2011-04-29 10:20:00,16.3,16.4,16.3,16.4,20100.0,16.3,16.4,16.3,16.4,20100.0
2011-04-29 10:30:00,16.4,16.4,16.34,16.35,13800.0,16.4,16.4,16.34,16.35,13800.0
2011-04-29 10:40:00,16.35,16.42,16.31,16.42,24200.0,16.35,16.42,16.31,16.42,24200.0
2011-04-29 10:50:00,16.41,16.44,16.37,16.37,23500.0,16.41,16.44,16.37,16.37,23500.0
2011-04-29 11:00:00,16.38,16.42,16.36,16.42,17900.0,16.38,16.42,16.36,16.42,17900.0
2011-04-29 11:10:00,16.41,16.43,16.4,16.42,16600.0,16.41,16.43,16.4,16.42,16600.0
2011-04-29 11:20:00,16.41,16.5,16.41,16.5,30200.0,16.41,16.5,16.41,16.5,30200.0
2011-04-29 11:30:00,16.49,16.52,16.47,16.5,24200.0,16.49,16.52,16.47,16.5,24200.0
2011-04-29 11:40:00,16.51,16.55,16.5,16.55,22300.0,16.51,16.55,16.5,16.55,22300.0
2011-04-29 11:50:00,16.55,16.55,16.41,16.41,22000.0,16.55,16.55,16.41,16.41,22000.0
2011-04-29 12:00:00,16.41,16.48,16.41,16.46,12900.0,16.41,16.48,16.41,16.46,12900.0
2011-04-29 12:10:00,16.47,16.49,16.44,16.48,15900.0,16.47,16.49,16.44,16.48,15900.0
2011-04-29 12:20:00,16.48,16.52,16.47,16.51,14600.0,16.48,16.52,16.47,16.51,14600.0
2011-04-29 12:30:00,16.51,16.51,16.45,16.46,17000.0,16.51,16.51,16.45,16.46,17000.0
2011-04-29 12:40:00,16.45,16.48,16.44,16.47,24800.0,16.45,16.48,16.44,16.47,24800.0
2011-04-29 12:50:00,16.46,16.5,16.45,16.5,15600.0,16.46,16.5,16.45,16.5,15600.0
2011-04-29 13:00:00,16.5,16.54,16.5,16.54,18600.0,16.5,16.54,16.5,16.54,18600.0
2011-04-29 13:10:00,16.54,16.57,16.52,16.56,71400.0,16.54,16.57,16.52,16.56,71400.0
2011-04-29 13:20:00,16.55,16.59,16.54,16.59,28400.0,16.55,16.59,16.54,16.59,28400.0
2011-04-29 13:30:00,16.58,16.59,16.53,16.56,52400.0,16.58,16.59,16.53,16.56,52400.0
2011-04-29 13:40:00,16.56,16.57,16.52,16.55,14700.0,16.56,16.57,16.52,16.55,14700.0
2011-04-29 13:50:00,16.56,16.56,16.51,16.52,15100.0,16.56,16.56,16.51,16.52,15100.0
2011-04-29 14:00:00,16.52,16.52,16.47,16.47,29300.0,16.52,16.52,16.47,16.47,29300.0
2011-04-29 14:10:00,16.47,16.5,16.45,16.46,40000.0,16.47,16.5,16.45,16.46,40000.0
2011-04-29 14:20:00,16.45,16.46,16.41,16.45,22400.0,16.45,16.46,16.41,16.45,22400.0
2011-04-29 14:30:00,16.45,16.49,16.42,16.45,42800.0,16.45,16.49,16.42,16.45,42800.0
2011-04-29 14:40:00,16.46,16.46,16.4,16.43,21800.0,16.46,16.46,16.4,16.43,21800.0
2011-04-29 14:50:00,16.43,16.43,16.34,16.35,32400.0,16.43,16.43,16.34,16.35,32400.0
2011-04-29 15:00:00,16.35,16.35,16.32,16.32,30400.0,16.35,16.35,16.32,16.32,30400.0
2011-04-29 15:10:00,16.32,16.34,16.25,16.27,36700.0,16.32,16.34,16.25,16.27,36700.0
2011-04-29 15:20:00,16.26,16.28,16.23,16.23,32800.0,16.26,16.28,16.23,16.23,32800.0
2011-04-29 15:30:00,16.23,16.26,16.22,16.25,35700.0,16.23,16.26,16.22,16.25,35700.0
2011-04-29 15:40:00,16.25,16.26,16.15,16.18,172300.0,16.25,16.26,16.15,16.18,172300.0
2011-04-29 15:50:00,16.18,16.21,16.16,16.18,88500.0,16.18,16.21,16.16,16.18,88500.0
2011-05-02 09:30:00,16.2,16.35,16.2,16.35,34600.0,16.2,16.35,16.2,16.35,34600.0
2011-05-02 09:40:00,16.34,16.38,16.23,16.28,39900.0,16.34,16.38,16.23,16.28,39900.0
2011-05-02 09:50:00,16.29,16.29,16.27,16.27,7700.0,16.29,16.29,16.27,16.27,7700.0
2011-05-02 10:00:00,16.28,16.29,16.23,16.23,18500.0,16.28,16.29,16.23,16.23,18500.0
2011-05-02 10:10:00,16.23,16.29,16.21,16.28,9900.0,16.23,16.29,16.21,16.28,9900.0
2011-05-02 10:20:00,16.28,16.38,16.28,16.38,16900.0,16.28,16.38,16.28,16.38,16900.0
2011-05-02 10:30:00,16.37,16.38,16.34,16.34,11300.0,16.37,16.38,16.34,16.34,11300.0
2011-05-02 10:40:00,16.34,16.35,16.27,16.28,11000.0,16.34,16.35,16.27,16.28,11000.0
2011-05-02 10:50:00,16.28,16.34,16.28,16.32,29100.0,16.28,16.34,16.28,16.32,29100.0
2011-05-02 11:00:00,16.33,16.36,16.32,16.35,21300.0,16.33,16.36,16.32,16.35,21300.0
2011-05-02 11:10:00,16.35,16.38,16.3,16.3,29000.0,16.35,16.38,16.3,16.3,29000.0
2011-05-02 11:20:00,16.31,16.31,16.25,16.29,35000.0,16.31,16.31,16.25,16.29,35000.0
2011-05-02 11:30:00,16.29,16.3,16.28,16.29,21400.0,16.29,16.3,16.28,16.29,21400.0
2011-05-02 11:40:00,16.29,16.3,16.21,16.21,16600.0,16.29,16.3,16.21,16.21,16600.0
2011-05-02 11:50:00,16.2,16.28,16.2,16.28,19100.0,16.2,16.28,16.2,16.28,19100.0
2011-05-02 12:00:00,16.28,16.3,16.26,16.28,29100.0,16.28,16.3,16.26,16.28,29100.0
2011-05-02 12:10:00,16.29,16.32,16.28,16.3,31100.0,16.29,16.32,16.28,16.3,31100.0
2011-05-02 12:20:00,16.31,16.32,16.24,16.24,35000.0,16.31,16.32,16.24,16.24,35000.0
2011-05-02 12:30:00,16.25,16.27,16.24,16.25,26500.0,16.25,16.27,16.24,16.25,26500.0
2011-05-02 12:40:00,16.25,16.25,16.15,16.15,41800.0,16.25,16.25,16.15,16.15,41800.0
2011-05-02 12:50:00,16.16,16.25,16.15,16.21,24700.0,16.16,16.25,16.15,16.21,24700.0
2011-05-02 13:00:00,16.21,16.21,16.17,16.18,2600.0,16.21,16.21,16.17,16.18,2600.0
2011-05-02 13:10:00,16.17,16.2,16.16,16.2,15600.0,16.17,16.2,16.16,16.2,15600.0
2011-05-02 13:20:00,16.2,16.2,16.18,16.19,10400.0,16.2,16.2,16.18,16.19,10400.0
2011-05-02 13:30:00,16.19,16.2,16.19,16.19,15700.0,16.19,16.2,16.19,16.19,15700.0
2011-05-02 13:40:00,16.2,16.2,16.19,16.19,7500.0,16.2,16.2,16.19,16.19,7500.0
2011-05-02 13:50:00,16.19,16.3,16.19,16.3,50200.0,16.19,16.3,16.19,16.3,50200.0
2011-05-02 14:00:00,16.3,16.32,16.29,16.31,13200.0,16.3,16.32,16.29,16.31,13200.0
2011-05-02 14:10:00,16.32,16.32,16.31,16.32,3400.0,16.32,16.32,16.31,16.32,3400.0
2011-05-02 14:20:00,16.31,16.34,16.29,16.29,36100.0,16.31,16.34,16.29,16.29,36100.0
2011-05-02 14:30:00,16.3,16.31,16.28,16.28,16200.0,16.3,16.31,16.28,16.28,16200.0
2011-05-02 14:40:00,16.28,16.28,16.2,16.21,7600.0,16.28,16.28,16.2,16.21,7600.0
2011-05-02 14:50:00,16.2,16.2,16.15,16.15,10400.0,16.2,16.2,16.15,16.15,10400.0
2011-05-02 15:00:00,16.15,16.21,16.15,16.21,38300.0,16.15,16.21,16.15,16.21,38300.0
2011-05-02 15:10:00,16.2,16.21,16.13,16.14,23400.0,16.2,16.21,16.13,16.14,23400.0
2011-05-02 15:20:00,16.13,16.13,16.09,16.1,28400.0,16.13,16.13,16.09,16.1,28400.0
2011-05-02 15:30:00,16.1,16.13,16.06,16.07,28600.0,16.1,16.13,16.06,16.07,28600.0
2011-05-02 15:40:00,16.07,16.13,16.02,16.11,87100.0,16.07,16.13,16.02,16.11,87100.0
2011-05-02 15:50:00,16.11,16.14,16.06,16.1,105700.0,16.11,16.14,16.06,16.1,105700.0
2011-05-03 09:30:00,16.03,16.08,15.88,16.01,44500.0,16.03,16.08,15.88,16.01,44500.0
2011-05-03 09:40:00,16.01,16.04,15.85,15.91,17700.0,16.01,16.04,15.85,15.91,17700.0
2011-05-03 09:50:00,15.9,15.93,15.84,15.86,33500.0,15.9,15.93,15.84,15.86,33500.0
2011-05-03 10:00:00,15.87,15.92,15.78,15.89,38100.0,15.87,15.92,15.78,15.89,38100.0
2011-05-03 10:10:00,15.9,16.0,15.86,15.87,33500.0,15.9,16.0,15.86,15.87,33500.0
2011-05-03 10:20:00,15.87,15.89,15.79,15.8,46600.0,15.87,15.89,15.79,15.8,46600.0
2011-05-03 10:30:00,15.81,15.82,15.65,15.68,60600.0,15.81,15.82,15.65,15.68,60600.0
2011-05-03 10:40:00,15.68,15.71,15.64,15.64,31900.0,15.68,15.71,15.64,15.64,31900.0
2011-05-03 10:50:00,15.64,15.65,15.6,15.63,25200.0,15.64,15.65,15.6,15.63,25200.0
2011-05-03 11:00:00,15.63,15.72,15.63,15.65,21100.0,15.63,15.72,15.63,15.65,21100.0
2011-05-03 11:10:00,15.65,15.71,15.65,15.7,18200.0,15.65,15.71,15.65,15.7,18200.0
2011-05-03 11:20:00,15.7,15.81,15.7,15.7,56800.0,15.7,15.81,15.7,15.7,56800.0
2011-05-03 11:30:00,15.71,15.8,15.71,15.74,28100.0,15.71,15.8,15.71,15.74,28100.0
2011-05-03 11:40:00,15.74,15.75,15.73,15.73,4300.0,15.74,15.75,15.73,15.73,4300.0
2011-05-03 11:50:00,15.73,15.74,15.71,15.73,16900.0,15.73,15.74,15.71,15.73,16900.0
2011-05-03 12:00:00,15.73,15.77,15.72,15.77,7600.0,15.73,15.77,15.72,15.77,7600.0
2011-05-03 12:10:00,15.77,15.82,15.76,15.81,21700.0,15.77,15.82,15.76,15.81,21700.0
2011-05-03 12:20:00,15.81,15.81,15.78,15.78,6400.0,15.81,15.81,15.78,15.78,6400.0
2011-05-03 12:30:00,15.78,15.78,15.75,15.76,12900.0,15.78,15.78,15.75,15.76,12900.0
2011-05-03 12:40:00,15.75,15.76,15.74,15.75,15100.0,15.75,15.76,15.74,15.75,15100.0
2011-05-03 12:50:00,15.75,15.77,15.74,15.74,15500.0,15.75,15.77,15.74,15.74,15500.0
2011-05-03 13:00:00,15.73,15.77,15.72,15.77,25200.0,15.73,15.77,15.72,15.77,25200.0
2011-05-03 13:10:00,15.76,15.78,15.75,15.76,15100.0,15.76,15.78,15.75,15.76,15100.0
2011-05-03 13:20:00,15.76,15.76,15.73,15.73,60000.0,15.76,15.76,15.73,15.73,60000.0
2011-05-03 13:30:00,15.73,15.81,15.72,15.78,43800.0,15.73,15.81,15.72,15.78,43800.0
2011-05-03 13:40:00,15.77,15.82,15.75,15.79,151200.0,15.77,15.82,15.75,15.79,151200.0
2011-05-03 13:50:00,15.8,15.84,15.79,15.8,14200.0,15.8,15.84,15.79,15.8,14200.0
2011-05-03 14:00:00,15.79,15.81,15.74,15.79,13300.0,15.79,15.81,15.74,15.79,13300.0
2011-05-03 14:10:00,15.8,15.82,15.75,15.77,26700.0,15.8,15.82,15.75,15.77,26700.0
2011-05-03 14:20:00,15.75,15.78,15.73,15.77,8800.0,15.75,15.78,15.73,15.77,8800.0
2011-05-03 14:30:00,15.77,15.79,15.71,15.71,32800.0,15.77,15.79,15.71,15.71,32800.0
2011-05-03 14:40:00,15.7,15.75,15.7,15.72,14400.0,15.7,15.75,15.7,15.72,14400.0
2011-05-03 14:50:00,15.72,15.72,15.66,15.68,14600.0,15.72,15.72,15.66,15.68,14600.0
2011-05-03 15:00:00,15.68,15.72,15.68,15.69,19600.0,15.68,15.72,15.68,15.69,19600.0
2011-05-03 15:10:00,15.68,15.84,15.68,15.79,70200.0,15.68,15.84,15.68,15.79,70200.0
2011-05-03 15:20:00,15.78,15.88,15.78,15.82,39500.0,15.78,15.88,15.78,15.82,39500.0
2011-05-03 15:30:00,15.82,15.86,15.82,15.86,28500.0,15.82,15.86,15.82,15.86,28500.0
2011-05-03 15:40:00,15.88,15.92,15.87,15.9,87500.0,15.88,15.92,15.87,15.9,87500.0
2011-05-03 15:50:00,15.9,16.01,15.9,15.97,168900.0,15.9,16.01,15.9,15.97,168900.0
2011-05-04 09:30:00,15.98,15.99,15.83,15.87,19800.0,15.98,15.99,15.83,15.87,19800.0
2011-05-04 09:40:00,15.88,15.92,15.81,15.88,17800.0,15.88,15.92,15.81,15.88,17800.0
2011-05-04 09:50:00,15.9,15.91,15.85,15.85,20600.0,15.9,15.91,15.85,15.85,20600.0
2011-05-04 10:00:00,15.85,15.86,15.7,15.7,37000.0,15.85,15.86,15.7,15.7,37000.0
2011-05-04 10:10:00,15.69,15.71,15.65,15.68,31400.0,15.69,15.71,15.65,15.68,31400.0
2011-05-04 10:20:00,15.68,15.69,15.6,15.64,32000.0,15.68,15.69,15.6,15.64,32000.0
2011-05-04 10:30:00,15.64,15.66,15.49,15.54,77700.0,15.64,15.66,15.49,15.54,77700.0
2011-05-04 10:40:00,15.54,15.56,15.44,15.5,50700.0,15.54,15.56,15.44,15.5,50700.0
2011-05-04 10:50:00,15.5,15.59,15.5,15.57,35000.0,15.5,15.59,15.5,15.57,35000.0
2011-05-04 11:00:00,15.56,15.58,15.47,15.56,35500.0,15.56,15.58,15.47,15.56,35500.0
2011-05-04 11:10:00,15.56,15.57,15.4,15.42,44800.0,15.56,15.57,15.4,15.42,44800.0
2011-05-04 11:20:00,15.41,15.45,15.38,15.43,34300.0,15.41,15.45,15.38,15.43,34300.0
2011-05-04 11:30:00,15.43,15.49,15.42,15.44,33000.0,15.43,15.49,15.42,15.44,33000.0
2011-05-04 11:40:00,15.44,15.54,15.44,15.51,18400.0,15.44,15.54,15.44,15.51,18400.0
2011-05-04 11:50:00,15.51,15.71,15.5,15.7,67000.0,15.51,15.71,15.5,15.7,67000.0
2011-05-04 12:00:00,15.71,15.74,15.7,15.74,15800.0,15.71,15.74,15.7,15.74,15800.0
2011-05-04 12:10:00,15.74,15.75,15.64,15.64,30700.0,15.74,15.75,15.64,15.64,30700.0
2011-05-04 12:20:00,15.63,15.63,15.53,15.54,43100.0,15.63,15.63,15.53,15.54,43100.0
2011-05-04 12:30:00,15.55,15.65,15.55,15.6,24000.0,15.55,15.65,15.55,15.6,24000.0
2011-05-04 12:40:00,15.6,15.6,15.5,15.55,21500.0,15.6,15.6,15.5,15.55,21500.0
2011-05-04 12:50:00,15.54,15.54,15.47,15.51,18600.0,15.54,15.54,15.47,15.51,18600.0
2011-05-04 13:00:00,15.51,15.55,15.49,15.54,14700.0,15.51,15.55,15.49,15.54,14700.0
2011-05-04 13:10:00,15.53,15.53,15.49,15.53,12200.0,15.53,15.53,15.49,15.53,12200.0
2011-05-04 13:20:00,15.53,15.57,15.53,15.55,7200.0,15.53,15.57,15.53,15.55,7200.0
2011-05-04 13:30:00,15.55,15.59,15.53,15.59,11300.0,15.55,15.59,15.53,15.59,11300.0
2011-05-04 13:40:00,15.59,15.61,15.57,15.57,8900.0,15.59,15.61,15.57,15.57,8900.0
2011-05-04 13:50:00,15.57,15.6,15.56,15.6,9700.0,15.57,15.6,15.56,15.6,9700.0
2011-05-04 14:00:00,15.61,15.61,15.57,15.59,13200.0,15.61,15.61,15.57,15.59,13200.0
2011-05-04 14:10:00,15.59,15.65,15.56,15.65,19000.0,15.59,15.65,15.56,15.65,19000.0
2011-05-04 14:20:00,15.65,15.7,15.65,15.69,15000.0,15.65,15.7,15.65,15.69,15000.0
2011-05-04 14:30:00,15.7,15.7,15.64,15.66,20300.0,15.7,15.7,15.64,15.66,20300.0
2011-05-04 14:40:00,15.67,15.69,15.64,15.65,23300.0,15.67,15.69,15.64,15.65,23300.0
2011-05-04 14:50:00,15.65,15.67,15.62,15.62,18700.0,15.65,15.67,15.62,15.62,18700.0
2011-05-04 15:00:00,15.62,15.64,15.56,15.57,30700.0,15.62,15.64,15.56,15.57,30700.0
2011-05-04 15:10:00,15.57,15.6,15.53,15.55,34200.0,15.57,15.6,15.53,15.55,34200.0
2011-05-04 15:20:00,15.55,15.59,15.51,15.59,43800.0,15.55,15.59,15.51,15.59,43800.0
2011-05-04 15:30:00,15.58,15.59,15.53,15.54,34500.0,15.58,15.59,15.53,15.54,34500.0
2011-05-04 15:40:00,15.53,15.61,15.5,15.53,120800.0,15.53,15.61,15.5,15.53,120800.0
2011-05-04 15:50:00,15.53,15.59,15.51,15.53,194900.0,15.53,15.59,15.51,15.53,194900.0
2011-05-05 09:30:00,15.37,15.56,15.37,15.53,26900.0,15.37,15.56,15.37,15.53,26900.0
2011-05-05 09:40:00,15.5,15.6,15.5,15.57,13900.0,15.5,15.6,15.5,15.57,13900.0
2011-05-05 09:50:00,15.54,15.75,15.53,15.73,58300.0,15.54,15.75,15.53,15.73,58300.0
2011-05-05 10:00:00,15.73,15.76,15.72,15.74,24400.0,15.73,15.76,15.72,15.74,24400.0
2011-05-05 10:10:00,15.73,15.77,15.59,15.6,57300.0,15.73,15.77,15.59,15.6,57300.0
2011-05-05 10:20:00,15.58,15.6,15.53,15.6,12000.0,15.58,15.6,15.53,15.6,12000.0
2011-05-05 10:30:00,15.61,15.69,15.57,15.67,14700.0,15.61,15.69,15.57,15.67,14700.0
2011-05-05 10:40:00,15.68,15.76,15.68,15.76,10400.0,15.68,15.76,15.68,15.76,10400.0
2011-05-05 10:50:00,15.75,15.82,15.75,15.81,23000.0,15.75,15.82,15.75,15.81,23000.0
2011-05-05 11:00:00,15.81,15.83,15.66,15.69,22300.0,15.81,15.83,15.66,15.69,22300.0
2011-05-05 11:10:00,15.68,15.69,15.62,15.69,11500.0,15.68,15.69,15.62,15.69,11500.0
2011-05-05 11:20:00,15.68,15.78,15.67,15.78,18900.0,15.68,15.78,15.67,15.78,18900.0
2011-05-05 11:30:00,15.78,15.82,15.77,15.81,15800.0,15.78,15.82,15.77,15.81,15800.0
2011-05-05 11:40:00,15.8,15.91,15.8,15.86,17900.0,15.8,15.91,15.8,15.86,17900.0
2011-05-05 11:50:00,15.87,15.91,15.86,15.89,20200.0,15.87,15.91,15.86,15.89,20200.0
2011-05-05 12:00:00,15.89,15.94,15.89,15.92,35300.0,15.89,15.94,15.89,15.92,35300.0
2011-05-05 12:10:00,15.91,15.91,15.8,15.83,22900.0,15.91,15.91,15.8,15.83,22900.0
2011-05-05 12:20:00,15.83,15.88,15.83,15.88,11700.0,15.83,15.88,15.83,15.88,11700.0
2011-05-05 12:30:00,15.87,15.87,15.76,15.79,13000.0,15.87,15.87,15.76,15.79,13000.0
2011-05-05 12:40:00,15.79,15.8,15.76,15.76,11900.0,15.79,15.8,15.76,15.76,11900.0
2011-05-05 12:50:00,15.77,15.79,15.76,15.77,12500.0,15.77,15.79,15.76,15.77,12500.0
2011-05-05 13:00:00,15.78,15.79,15.77,15.78,11000.0,15.78,15.79,15.77,15.78,11000.0
2011-05-05 13:10:00,15.77,15.81,15.76,15.78,15600.0,15.77,15.81,15.76,15.78,15600.0
2011-05-05 13:20:00,15.78,15.84,15.77,15.84,8100.0,15.78,15.84,15.77,15.84,8100.0
2011-05-05 13:30:00,15.84,15.87,15.79,15.8,22500.0,15.84,15.87,15.79,15.8,22500.0
2011-05-05 13:40:00,15.81,15.81,15.78,15.78,9500.0,15.81,15.81,15.78,15.78,9500.0
2011-05-05 13:50:00,15.78,15.88,15.77,15.88,12300.0,15.78,15.88,15.77,15.88,12300.0
2011-05-05 14:00:00,15.87,15.88,15.83,15.84,10700.0,15.87,15.88,15.83,15.84,10700.0
2011-05-05 14:10:00,15.83,15.86,15.81,15.85,16600.0,15.83,15.86,15.81,15.85,16600.0
2011-05-05 14:20:00,15.86,15.92,15.86,15.9,14000.0,15.86,15.92,15.86,15.9,14000.0
2011-05-05 14:30:00,15.91,15.92,15.88,15.89,14000.0,15.91,15.92,15.88,15.89,14000.0
2011-05-05 14:40:00,15.89,15.9,15.82,15.84,24900.0,15.89,15.9,15.82,15.84,24900.0
2011-05-05 14:50:00,15.84,15.84,15.77,15.77,18400.0,15.84,15.84,15.77,15.77,18400.0
2011-05-05 15:00:00,15.77,15.79,15.71,15.74,39300.0,15.77,15.79,15.71,15.74,39300.0
2011-05-05 15:10:00,15.74,15.74,15.63,15.66,78000.0,15.74,15.74,15.63,15.66,78000.0
2011-05-05 15:20:00,15.65,15.67,15.54,15.54,35300.0,15.65,15.67,15.54,15.54,35300.0
2011-05-05 15:30:00,15.53,15.64,15.53,15.6,34800.0,15.53,15.64,15.53,15.6,34800.0
2011-05-05 15:40:00,15.6,15.69,15.58,15.64,46000.0,15.6,15.69,15.58,15.64,46000.0
2011-05-05 15:50:00,15.63,15.69,15.59,15.68,99700.0,15.63,15.69,15.59,15.68,99700.0
2011-05-06 09:30:00,15.81,15.84,15.72,15.72,15800.0,15.81,15.84,15.72,15.72,15800.0
2011-05-06 09:40:00,15.72,15.74,15.63,15.69,36800.0,15.72,15.74,15.63,15.69,36800.0
2011-05-06 09:50:00,15.69,15.69,15.58,15.6,15500.0,15.69,15.69,15.58,15.6,15500.0
2011-05-06 10:00:00,15.6,15.62,15.51,15.52,24200.0,15.6,15.62,15.51,15.52,24200.0
2011-05-06 10:10:00,15.52,15.56,15.51,15.51,15300.0,15.52,15.56,15.51,15.51,15300.0
2011-05-06 10:20:00,15.51,15.53,15.47,15.47,31400.0,15.51,15.53,15.47,15.47,31400.0
2011-05-06 10:30:00,15.47,15.51,15.45,15.51,48700.0,15.47,15.51,15.45,15.51,48700.0
2011-05-06 10:40:00,15.5,15.64,15.5,15.64,18200.0,15.5,15.64,15.5,15.64,18200.0
2011-05-06 10:50:00,15.64,15.67,15.62,15.66,12600.0,15.64,15.67,15.62,15.66,12600.0
2011-05-06 11:00:00,15.66,15.7,15.66,15.68,20800.0,15.66,15.7,15.66,15.68,20800.0
2011-05-06 11:10:00,15.68,15.77,15.68,15.76,20500.0,15.68,15.77,15.68,15.76,20500.0
2011-05-06 11:20:00,15.76,15.78,15.74,15.75,15900.0,15.76,15.78,15.74,15.75,15900.0
2011-05-06 11:30:00,15.75,15.77,15.72,15.73,9700.0,15.75,15.77,15.72,15.73,9700.0
2011-05-06 11:40:00,15.73,15.8,15.73,15.79,35200.0,15.73,15.8,15.73,15.79,35200.0
2011-05-06 11:50:00,15.8,15.8,15.68,15.75,32000.0,15.8,15.8,15.68,15.75,32000.0
2011-05-06 12:00:00,15.75,15.77,15.63,15.63,92100.0,15.75,15.77,15.63,15.63,92100.0
2011-05-06 12:10:00,15.64,15.72,15.63,15.64,10200.0,15.64,15.72,15.63,15.64,10200.0
2011-05-06 12:20:00,15.64,15.7,15.64,15.65,7200.0,15.64,15.7,15.64,15.65,7200.0
2011-05-06 12:30:00,15.66,15.73,15.65,15.67,13400.0,15.66,15.73,15.65,15.67,13400.0
2011-05-06 12:40:00,15.67,15.67,15.58,15.64,26900.0,15.67,15.67,15.58,15.64,26900.0
2011-05-06 12:50:00,15.63,15.67,15.62,15.66,5900.0,15.63,15.67,15.62,15.66,5900.0
2011-05-06 13:00:00,15.67,15.71,15.65,15.71,4600.0,15.67,15.71,15.65,15.71,4600.0
2011-05-06 13:10:00,15.71,15.71,15.56,15.56,13800.0,15.71,15.71,15.56,15.56,13800.0
2011-05-06 13:20:00,15.55,15.58,15.53,15.57,9800.0,15.55,15.58,15.53,15.57,9800.0
2011-05-06 13:30:00,15.57,15.61,15.57,15.58,27000.0,15.57,15.61,15.57,15.58,27000.0
2011-05-06 13:40:00,15.58,15.64,15.58,15.64,27300.0,15.58,15.64,15.58,15.64,27300.0
2011-05-06 13:50:00,15.64,15.67,15.64,15.65,10900.0,15.64,15.67,15.64,15.65,10900.0
2011-05-06 14:00:00,15.64,15.68,15.63,15.68,13900.0,15.64,15.68,15.63,15.68,13900.0
2011-05-06 14:10:00,15.67,15.69,15.63,15.66,19000.0,15.67,15.69,15.63,15.66,19000.0
2011-05-06 14:20:00,15.65,15.66,15.57,15.57,15000.0,15.65,15.66,15.57,15.57,15000.0
2011-05-06 14:30:00,15.58,15.58,15.45,15.46,43100.0,15.58,15.58,15.45,15.46,43100.0
2011-05-06 14:40:00,15.46,15.53,15.46,15.48,30900.0,15.46,15.53,15.46,15.48,30900.0
2011-05-06 14:50:00,15.47,15.54,15.47,15.51,21200.0,15.47,15.54,15.47,15.51,21200.0
2011-05-06 15:00:00,15.51,15.56,15.5,15.56,12000.0,15.51,15.56,15.5,15.56,12000.0
2011-05-06 15:10:00,15.56,15.59,15.55,15.58,10500.0,15.56,15.59,15.55,15.58,10500.0
2011-05-06 15:20:00,15.58,15.58,15.51,15.55,28800.0,15.58,15.58,15.51,15.55,28800.0
2011-05-06 15:30:00,15.56,15.71,15.54,15.64,135100.0,15.56,15.71,15.54,15.64,135100.0
2011-05-06 15:40:00,15.65,15.71,15.64,15.69,45200.0,15.65,15.71,15.64,15.69,45200.0
2011-05-06 15:50:00,15.69,15.69,15.6,15.6,108500.0,15.69,15.69,15.6,15.6,108500.0
2011-05-09 09:30:00,15.56,15.66,15.5,15.59,12700.0,15.56,15.66,15.5,15.59,12700.0
2011-05-09 09:40:00,15.58,15.69,15.54,15.69,15600.0,15.58,15.69,15.54,15.69,15600.0
2011-05-09 09:50:00,15.67,15.67,15.59,15.61,7700.0,15.67,15.67,15.59,15.61,7700.0
2011-05-09 10:00:00,15.63,15.69,15.59,15.65,12100.0,15.63,15.69,15.59,15.65,12100.0
2011-05-09 10:10:00,15.68,15.69,15.59,15.6,13100.0,15.68,15.69,15.59,15.6,13100.0
2011-05-09 10:20:00,15.58,15.62,15.55,15.58,13600.0,15.58,15.62,15.55,15.58,13600.0
2011-05-09 10:30:00,15.58,15.6,15.56,15.57,4300.0,15.58,15.6,15.56,15.57,4300.0
2011-05-09 10:40:00,15.57,15.62,15.56,15.59,5900.0,15.57,15.62,15.56,15.59,5900.0
2011-05-09 10:50:00,15.59,15.64,15.58,15.62,4600.0,15.59,15.64,15.58,15.62,4600.0
2011-05-09 11:00:00,15.62,15.66,15.62,15.64,12100.0,15.62,15.66,15.62,15.64,12100.0
2011-05-09 11:10:00,15.64,15.64,15.59,15.61,8400.0,15.64,15.64,15.59,15.61,8400.0
2011-05-09 11:20:00,15.61,15.64,15.59,15.6,9400.0,15.61,15.64,15.59,15.6,9400.0
2011-05-09 11:30:00,15.61,15.67,15.58,15.65,9900.0,15.61,15.67,15.58,15.65,9900.0
2011-05-09 11:40:00,15.65,15.67,15.64,15.67,5900.0,15.65,15.67,15.64,15.67,5900.0
2011-05-09 11:50:00,15.67,15.74,15.67,15.73,9700.0,15.67,15.74,15.67,15.73,9700.0
2011-05-09 12:00:00,15.74,15.78,15.73,15.73,14500.0,15.74,15.78,15.73,15.73,14500.0
2011-05-09 12:10:00,15.74,15.8,15.74,15.8,4500.0,15.74,15.8,15.74,15.8,4500.0
2011-05-09 12:20:00,15.8,15.8,15.78,15.78,7200.0,15.8,15.8,15.78,15.78,7200.0
2011-05-09 12:30:00,15.79,15.83,15.78,15.82,10400.0,15.79,15.83,15.78,15.82,10400.0
2011-05-09 12:40:00,15.83,15.83,15.81,15.83,3500.0,15.83,15.83,15.81,15.83,3500.0
2011-05-09 12:50:00,15.83,15.83,15.75,15.77,9400.0,15.83,15.83,15.75,15.77,9400.0
2011-05-09 13:00:00,15.78,15.84,15.78,15.82,13900.0,15.78,15.84,15.78,15.82,13900.0
2011-05-09 13:10:00,15.83,15.86,15.82,15.83,17800.0,15.83,15.86,15.82,15.83,17800.0
2011-05-09 13:20:00,15.83,15.84,15.83,15.84,3900.0,15.83,15.84,15.83,15.84,3900.0
2011-05-09 13:30:00,15.83,15.85,15.83,15.84,3600.0,15.83,15.85,15.83,15.84,3600.0
2011-05-09 13:40:00,15.84,15.87,15.84,15.86,7800.0,15.84,15.87,15.84,15.86,7800.0
2011-05-09 13:50:00,15.87,15.91,15.86,15.89,12400.0,15.87,15.91,15.86,15.89,12400.0
2011-05-09 14:00:00,15.89,15.91,15.89,15.9,7400.0,15.89,15.91,15.89,15.9,7400.0
2011-05-09 14:10:00,15.9,15.9,15.88,15.89,7600.0,15.9,15.9,15.88,15.89,7600.0
2011-05-09 14:20:00,15.9,15.9,15.84,15.85,20800.0,15.9,15.9,15.84,15.85,20800.0
2011-05-09 14:30:00,15.85,15.87,15.83,15.87,8000.0,15.85,15.87,15.83,15.87,8000.0
2011-05-09 14:40:00,15.88,15.88,15.81,15.81,22400.0,15.88,15.88,15.81,15.81,22400.0
2011-05-09 14:50:00,15.82,15.83,15.78,15.79,20300.0,15.82,15.83,15.78,15.79,20300.0
2011-05-09 15:00:00,15.8,15.8,15.75,15.79,29000.0,15.8,15.8,15.75,15.79,29000.0
2011-05-09 15:10:00,15.79,15.8,15.77,15.78,19000.0,15.79,15.8,15.77,15.78,19000.0
2011-05-09 15:20:00,15.79,15.82,15.78,15.79,25400.0,15.79,15.82,15.78,15.79,25400.0
2011-05-09 15:30:00,15.8,15.82,15.76,15.82,37500.0,15.8,15.82,15.76,15.82,37500.0
2011-05-09 15:40:00,15.81,15.82,15.76,15.79,30900.0,15.81,15.82,15.76,15.79,30900.0
2011-05-09 15:50:00,15.79,15.8,15.76,15.77,58900.0,15.79,15.8,15.76,15.77,58900.0
2011-05-10 09:30:00,15.91,15.93,15.8,15.81,17800.0,15.91,15.93,15.8,15.81,17800.0
2011-05-10 09:40:00,15.81,15.99,15.77,15.97,28400.0,15.81,15.99,15.77,15.97,28400.0
2011-05-10 09:50:00,15.99,16.01,15.96,15.99,23800.0,15.99,16.01,15.96,15.99,23800.0
2011-05-10 10:00:00,15.99,16.0,15.94,15.99,23300.0,15.99,16.0,15.94,15.99,23300.0
2011-05-10 10:10:00,15.98,16.06,15.97,15.97,21600.0,15.98,16.06,15.97,15.97,21600.0
2011-05-10 10:20:00,15.97,16.06,15.97,16.04,29700.0,15.97,16.06,15.97,16.04,29700.0
2011-05-10 10:30:00,16.04,16.12,16.04,16.09,27700.0,16.04,16.12,16.04,16.09,27700.0
2011-05-10 10:40:00,16.08,16.12,16.04,16.1,25700.0,16.08,16.12,16.04,16.1,25700.0
2011-05-10 10:50:00,16.1,16.15,16.07,16.12,42900.0,16.1,16.15,16.07,16.12,42900.0
2011-05-10 11:00:00,16.12,16.21,16.11,16.2,100600.0,16.12,16.21,16.11,16.2,100600.0
2011-05-10 11:10:00,16.2,16.25,16.18,16.18,38000.0,16.2,16.25,16.18,16.18,38000.0
2011-05-10 11:20:00,16.19,16.27,16.19,16.24,32500.0,16.19,16.27,16.19,16.24,32500.0
2011-05-10 11:30:00,16.25,16.29,16.25,16.26,18100.0,16.25,16.29,16.25,16.26,18100.0
2011-05-10 11:40:00,16.25,16.32,16.24,16.32,12600.0,16.25,16.32,16.24,16.32,12600.0
2011-05-10 11:50:00,16.32,16.39,16.23,16.23,28100.0,16.32,16.39,16.23,16.23,28100.0
2011-05-10 12:00:00,16.22,16.27,16.22,16.26,22700.0,16.22,16.27,16.22,16.26,22700.0
2011-05-10 12:10:00,16.26,16.27,16.24,16.25,12400.0,16.26,16.27,16.24,16.25,12400.0
2011-05-10 12:20:00,16.24,16.32,16.24,16.29,17800.0,16.24,16.32,16.24,16.29,17800.0
2011-05-10 12:30:00,16.29,16.3,16.25,16.25,15800.0,16.29,16.3,16.25,16.25,15800.0
2011-05-10 12:40:00,16.26,16.26,16.21,16.22,23100.0,16.26,16.26,16.21,16.22,23100.0
2011-05-10 12:50:00,16.23,16.27,16.22,16.27,6800.0,16.23,16.27,16.22,16.27,6800.0
2011-05-10 13:00:00,16.26,16.26,16.21,16.21,9300.0,16.26,16.26,16.21,16.21,9300.0
2011-05-10 13:10:00,16.21,16.22,16.17,16.19,16200.0,16.21,16.22,16.17,16.19,16200.0
2011-05-10 13:20:00,16.2,16.27,16.2,16.25,16700.0,16.2,16.27,16.2,16.25,16700.0
2011-05-10 13:30:00,16.25,16.28,16.23,16.25,13300.0,16.25,16.28,16.23,16.25,13300.0
2011-05-10 13:40:00,16.25,16.27,16.24,16.24,14500.0,16.25,16.27,16.24,16.24,14500.0
2011-05-10 13:50:00,16.23,16.24,16.2,16.21,14800.0,16.23,16.24,16.2,16.21,14800.0
2011-05-10 14:00:00,16.21,16.21,16.14,16.17,27400.0,16.21,16.21,16.14,16.17,27400.0
2011-05-10 14:10:00,16.17,16.21,16.15,16.19,13300.0,16.17,16.21,16.15,16.19,13300.0
2011-05-10 14:20:00,16.19,16.21,16.17,16.21,45800.0,16.19,16.21,16.17,16.21,45800.0
2011-05-10 14:30:00,16.21,16.31,16.21,16.3,37400.0,16.21,16.31,16.21,16.3,37400.0
2011-05-10 14:40:00,16.3,16.3,16.22,16.22,37000.0,16.3,16.3,16.22,16.22,37000.0
2011-05-10 14:50:00,16.22,16.28,16.21,16.28,9200.0,16.22,16.28,16.21,16.28,9200.0
2011-05-10 15:00:00,16.28,16.28,16.23,16.25,29100.0,16.28,16.28,16.23,16.25,29100.0
2011-05-10 15:10:00,16.25,16.26,16.24,16.24,27100.0,16.25,16.26,16.24,16.24,27100.0
2011-05-10 15:20:00,16.24,16.25,16.23,16.25,24400.0,16.24,16.25,16.23,16.25,24400.0
2011-05-10 15:30:00,16.25,16.27,16.2,16.22,98700.0,16.25,16.27,16.2,16.22,98700.0
2011-05-10 15:40:00,16.22,16.23,16.16,16.16,92600.0,16.22,16.23,16.16,16.16,92600.0
2011-05-10 15:50:00,16.16,16.19,16.13,16.16,108000.0,16.16,16.19,16.13,16.16,108000.0
2011-05-11 09:30:00,16.09,16.2,16.03,16.07,29700.0,16.09,16.2,16.03,16.07,29700.0
2011-05-11 09:40:00,16.08,16.09,16.03,16.09,12800.0,16.08,16.09,16.03,16.09,12800.0
2011-05-11 09:50:00,16.08,16.17,16.05,16.06,45500.0,16.08,16.17,16.05,16.06,45500.0
2011-05-11 10:00:00,16.07,16.1,16.03,16.04,14700.0,16.07,16.1,16.03,16.04,14700.0
2011-05-11 10:10:00,16.03,16.06,16.02,16.06,11900.0,16.03,16.06,16.02,16.06,11900.0
2011-05-11 10:20:00,16.05,16.09,16.03,16.05,23800.0,16.05,16.09,16.03,16.05,23800.0
2011-05-11 10:30:00,16.05,16.07,15.96,15.97,33900.0,16.05,16.07,15.96,15.97,33900.0
2011-05-11 10:40:00,15.97,16.0,15.95,15.95,16600.0,15.97,16.0,15.95,15.95,16600.0
2011-05-11 10:50:00,15.95,16.02,15.95,15.97,12400.0,15.95,16.02,15.95,15.97,12400.0
2011-05-11 11:00:00,15.97,15.98,15.93,15.97,16000.0,15.97,15.98,15.93,15.97,16000.0
2011-05-11 11:10:00,15.96,15.96,15.89,15.96,17900.0,15.96,15.96,15.89,15.96,17900.0
2011-05-11 11:20:00,15.95,16.02,15.94,15.99,37500.0,15.95,16.02,15.94,15.99,37500.0
2011-05-11 11:30:00,15.99,16.05,15.97,15.97,23300.0,15.99,16.05,15.97,15.97,23300.0
2011-05-11 11:40:00,15.96,16.1,15.96,16.06,23100.0,15.96,16.1,15.96,16.06,23100.0
2011-05-11 11:50:00,16.07,16.1,16.0,16.04,23000.0,16.07,16.1,16.0,16.04,23000.0
2011-05-11 12:00:00,16.04,16.04,15.97,16.0,33800.0,16.04,16.04,15.97,16.0,33800.0
2011-05-11 12:10:00,15.99,15.99,15.85,15.9,64700.0,15.99,15.99,15.85,15.9,64700.0
2011-05-11 12:20:00,15.89,15.91,15.85,15.86,18300.0,15.89,15.91,15.85,15.86,18300.0
2011-05-11 12:30:00,15.87,15.92,15.85,15.88,10700.0,15.87,15.92,15.85,15.88,10700.0
2011-05-11 12:40:00,15.88,15.92,15.84,15.86,20200.0,15.88,15.92,15.84,15.86,20200.0
2011-05-11 12:50:00,15.85,15.88,15.84,15.87,12000.0,15.85,15.88,15.84,15.87,12000.0
2011-05-11 13:00:00,15.88,15.89,15.84,15.84,12500.0,15.88,15.89,15.84,15.84,12500.0
2011-05-11 13:10:00,15.85,15.88,15.84,15.88,18000.0,15.85,15.88,15.84,15.88,18000.0
2011-05-11 13:20:00,15.88,15.89,15.83,15.85,26200.0,15.88,15.89,15.83,15.85,26200.0
2011-05-11 13:30:00,15.85,15.86,15.75,15.81,22800.0,15.85,15.86,15.75,15.81,22800.0
2011-05-11 13:40:00,15.8,15.85,15.79,15.81,23100.0,15.8,15.85,15.79,15.81,23100.0
2011-05-11 13:50:00,15.81,15.89,15.81,15.85,26500.0,15.81,15.89,15.81,15.85,26500.0
2011-05-11 14:00:00,15.85,15.89,15.84,15.88,30000.0,15.85,15.89,15.84,15.88,30000.0
2011-05-11 14:10:00,15.87,15.94,15.87,15.93,24400.0,15.87,15.94,15.87,15.93,24400.0
2011-05-11 14:20:00,15.94,15.97,15.92,15.95,27800.0,15.94,15.97,15.92,15.95,27800.0
2011-05-11 14:30:00,15.94,16.0,15.94,15.99,23200.0,15.94,16.0,15.94,15.99,23200.0
2011-05-11 14:40:00,15.99,16.02,15.99,16.0,22700.0,15.99,16.02,15.99,16.0,22700.0
2011-05-11 14:50:00,16.0,16.02,15.99,16.01,43500.0,16.0,16.02,15.99,16.01,43500.0
2011-05-11 15:00:00,16.01,16.05,16.0,16.05,26200.0,16.01,16.05,16.0,16.05,26200.0
2011-05-11 15:10:00,16.04,16.1,16.02,16.07,97300.0,16.04,16.1,16.02,16.07,97300.0
2011-05-11 15:20:00,16.07,16.12,16.05,16.09,66300.0,16.07,16.12,16.05,16.09,66300.0
2011-05-11 15:30:00,16.09,16.11,15.98,15.99,52200.0,16.09,16.11,15.98,15.99,52200.0
2011-05-11 15:40:00,15.99,16.03,15.96,16.01,60600.0,15.99,16.03,15.96,16.01,60600.0
2011-05-11 15:50:00,16.0,16.09,15.99,16.04,109200.0,16.0,16.09,15.99,16.04,109200.0
2011-05-12 09:30:00,15.96,16.1,15.82,15.82,29100.0,15.96,16.1,15.82,15.82,29100.0
2011-05-12 09:40:00,15.83,15.9,15.72,15.73,32300.0,15.83,15.9,15.72,15.73,32300.0
2011-05-12 09:50:00,15.72,15.86,15.71,15.86,22700.0,15.72,15.86,15.71,15.86,22700.0
2011-05-12 10:00:00,15.86,15.97,15.78,15.96,29500.0,15.86,15.97,15.78,15.96,29500.0
2011-05-12 10:10:00,15.95,16.14,15.93,16.06,67900.0,15.95,16.14,15.93,16.06,67900.0
2011-05-12 10:20:00,16.06,16.13,16.05,16.06,26500.0,16.06,16.13,16.05,16.06,26500.0
2011-05-12 10:30:00,16.06,16.12,16.03,16.03,21900.0,16.06,16.12,16.03,16.03,21900.0
2011-05-12 10:40:00,16.03,16.12,15.97,16.12,27800.0,16.03,16.12,15.97,16.12,27800.0
2011-05-12 10:50:00,16.12,16.15,16.06,16.1,27600.0,16.12,16.15,16.06,16.1,27600.0
2011-05-12 11:00:00,16.09,16.12,16.06,16.1,26000.0,16.09,16.12,16.06,16.1,26000.0
2011-05-12 11:10:00,16.11,16.15,16.09,16.11,20200.0,16.11,16.15,16.09,16.11,20200.0
2011-05-12 11:20:00,16.11,16.17,16.1,16.13,21700.0,16.11,16.17,16.1,16.13,21700.0
2011-05-12 11:30:00,16.13,16.16,16.11,16.14,26500.0,16.13,16.16,16.11,16.14,26500.0
2011-05-12 11:40:00,16.14,16.17,16.09,16.1,14300.0,16.14,16.17,16.09,16.1,14300.0
2011-05-12 11:50:00,16.1,16.14,16.05,16.05,14600.0,16.1,16.14,16.05,16.05,14600.0
2011-05-12 12:00:00,16.05,16.06,16.01,16.03,18500.0,16.05,16.06,16.01,16.03,18500.0
2011-05-12 12:10:00,16.02,16.03,15.99,15.99,17300.0,16.02,16.03,15.99,15.99,17300.0
2011-05-12 12:20:00,16.0,16.04,15.99,16.0,16000.0,16.0,16.04,15.99,16.0,16000.0
2011-05-12 12:30:00,16.01,16.03,15.97,15.97,13300.0,16.01,16.03,15.97,15.97,13300.0
2011-05-12 12:40:00,15.98,16.0,15.91,15.99,17000.0,15.98,16.0,15.91,15.99,17000.0
2011-05-12 12:50:00,16.0,16.03,15.98,16.03,12000.0,16.0,16.03,15.98,16.03,12000.0
2011-05-12 13:00:00,16.03,16.09,16.03,16.06,16600.0,16.03,16.09,16.03,16.06,16600.0
2011-05-12 13:10:00,16.05,16.09,16.05,16.05,17500.0,16.05,16.09,16.05,16.05,17500.0
2011-05-12 13:20:00,16.05,16.08,16.04,16.07,15500.0,16.05,16.08,16.04,16.07,15500.0
2011-05-12 13:30:00,16.07,16.08,16.05,16.05,30300.0,16.07,16.08,16.05,16.05,30300.0
2011-05-12 13:40:00,16.06,16.06,16.01,16.01,34500.0,16.06,16.06,16.01,16.01,34500.0
2011-05-12 13:50:00,16.01,16.08,16.01,16.03,39300.0,16.01,16.08,16.01,16.03,39300.0
2011-05-12 14:00:00,16.03,16.09,16.03,16.08,14200.0,16.03,16.09,16.03,16.08,14200.0
2011-05-12 14:10:00,16.08,16.14,16.07,16.13,36100.0,16.08,16.14,16.07,16.13,36100.0
2011-05-12 14:20:00,16.13,16.14,16.1,16.12,14400.0,16.13,16.14,16.1,16.12,14400.0
2011-05-12 14:30:00,16.12,16.15,16.07,16.15,13800.0,16.12,16.15,16.07,16.15,13800.0
2011-05-12 14:40:00,16.14,16.15,16.12,16.12,18400.0,16.14,16.15,16.12,16.12,18400.0
2011-05-12 14:50:00,16.12,16.12,16.04,16.04,20900.0,16.12,16.12,16.04,16.04,20900.0
2011-05-12 15:00:00,16.04,16.06,16.01,16.06,27900.0,16.04,16.06,16.01,16.06,27900.0
2011-05-12 15:10:00,16.05,16.08,16.04,16.08,20200.0,16.05,16.08,16.04,16.08,20200.0
2011-05-12 15:20:00,16.07,16.08,16.03,16.05,29000.0,16.07,16.08,16.03,16.05,29000.0
2011-05-12 15:30:00,16.04,16.06,16.03,16.06,42800.0,16.04,16.06,16.03,16.06,42800.0
2011-05-12 15:40:00,16.06,16.06,16.01,16.03,31700.0,16.06,16.06,16.01,16.03,31700.0
2011-05-12 15:50:00,16.03,16.04,15.99,16.0,67000.0,16.03,16.04,15.99,16.0,67000.0
2011-05-13 09:30:00,16.04,16.18,15.93,16.02,38500.0,16.04,16.18,15.93,16.02,38500.0
2011-05-13 09:40:00,16.01,16.2,15.88,16.09,175900.0,16.01,16.2,15.88,16.09,175900.0
2011-05-13 09:50:00,16.08,16.45,16.08,16.35,71700.0,16.08,16.45,16.08,16.35,71700.0
2011-05-13 10:00:00,16.35,16.35,16.24,16.25,38100.0,16.35,16.35,16.24,16.25,38100.0
2011-05-13 10:10:00,16.25,16.42,16.23,16.41,63300.0,16.25,16.42,16.23,16.41,63300.0
2011-05-13 10:20:00,16.42,16.42,16.33,16.38,32100.0,16.42,16.42,16.33,16.38,32100.0
2011-05-13 10:30:00,16.36,16.5,16.35,16.47,96800.0,16.36,16.5,16.35,16.47,96800.0
2011-05-13 10:40:00,16.49,16.62,16.48,16.53,90500.0,16.49,16.62,16.48,16.53,90500.0
2011-05-13 10:50:00,16.53,16.55,16.48,16.48,19200.0,16.53,16.55,16.48,16.48,19200.0
2011-05-13 11:00:00,16.48,16.51,16.33,16.35,95300.0,16.48,16.51,16.33,16.35,95300.0
2011-05-13 11:10:00,16.35,16.39,16.31,16.33,51600.0,16.35,16.39,16.31,16.33,51600.0
2011-05-13 11:20:00,16.33,16.34,16.26,16.28,28800.0,16.33,16.34,16.26,16.28,28800.0
2011-05-13 11:30:00,16.28,16.36,16.28,16.31,14600.0,16.28,16.36,16.28,16.31,14600.0
2011-05-13 11:40:00,16.32,16.38,16.31,16.37,20100.0,16.32,16.38,16.31,16.37,20100.0
2011-05-13 11:50:00,16.37,16.39,16.31,16.37,24100.0,16.37,16.39,16.31,16.37,24100.0
2011-05-13 12:00:00,16.36,16.36,16.19,16.2,41200.0,16.36,16.36,16.19,16.2,41200.0
2011-05-13 12:10:00,16.2,16.27,16.19,16.25,33800.0,16.2,16.27,16.19,16.25,33800.0
2011-05-13 12:20:00,16.26,16.26,16.2,16.25,12700.0,16.26,16.26,16.2,16.25,12700.0
2011-05-13 12:30:00,16.25,16.26,16.19,16.19,20400.0,16.25,16.26,16.19,16.19,20400.0
2011-05-13 12:40:00,16.18,16.23,16.15,16.22,12900.0,16.18,16.23,16.15,16.22,12900.0
2011-05-13 12:50:00,16.22,16.26,16.13,16.13,25900.0,16.22,16.26,16.13,16.13,25900.0
2011-05-13 13:00:00,16.14,16.19,16.11,16.12,17100.0,16.14,16.19,16.11,16.12,17100.0
2011-05-13 13:10:00,16.13,16.15,16.07,16.09,27100.0,16.13,16.15,16.07,16.09,27100.0
2011-05-13 13:20:00,16.08,16.16,16.02,16.04,41800.0,16.08,16.16,16.02,16.04,41800.0
2011-05-13 13:30:00,16.03,16.04,15.98,16.02,18400.0,16.03,16.04,15.98,16.02,18400.0
2011-05-13 13:40:00,16.02,16.09,16.0,16.06,17000.0,16.02,16.09,16.0,16.06,17000.0
2011-05-13 13:50:00,16.06,16.09,16.06,16.09,19100.0,16.06,16.09,16.06,16.09,19100.0
2011-05-13 14:00:00,16.09,16.11,16.08,16.1,27100.0,16.09,16.11,16.08,16.1,27100.0
2011-05-13 14:10:00,16.09,16.13,16.08,16.11,22100.0,16.09,16.13,16.08,16.11,22100.0
2011-05-13 14:20:00,16.11,16.13,16.09,16.09,10900.0,16.11,16.13,16.09,16.09,10900.0
2011-05-13 14:30:00,16.1,16.13,16.08,16.09,17900.0,16.1,16.13,16.08,16.09,17900.0
2011-05-13 14:40:00,16.1,16.1,16.03,16.03,15900.0,16.1,16.1,16.03,16.03,15900.0
2011-05-13 14:50:00,16.04,16.04,16.0,16.0,17700.0,16.04,16.04,16.0,16.0,17700.0
2011-05-13 15:00:00,16.01,16.03,15.99,16.02,20600.0,16.01,16.03,15.99,16.02,20600.0
2011-05-13 15:10:00,16.01,16.04,15.98,15.99,23400.0,16.01,16.04,15.98,15.99,23400.0
2011-05-13 15:20:00,16.0,16.03,15.94,15.98,45800.0,16.0,16.03,15.94,15.98,45800.0
2011-05-13 15:30:00,15.98,16.03,15.97,15.99,31000.0,15.98,16.03,15.97,15.99,31000.0
2011-05-13 15:40:00,15.99,16.0,15.93,15.94,46600.0,15.99,16.0,15.93,15.94,46600.0
2011-05-13 15:50:00,15.94,15.98,15.91,15.93,108000.0,15.94,15.98,15.91,15.93,108000.0
2011-05-16 09:30:00,15.85,15.89,15.76,15.85,49700.0,15.85,15.89,15.76,15.85,49700.0
2011-05-16 09:40:00,15.85,15.98,15.81,15.84,53100.0,15.85,15.98,15.81,15.84,53100.0
2011-05-16 09:50:00,15.83,15.98,15.68,15.93,136400.0,15.83,15.98,15.68,15.93,136400.0
2011-05-16 10:00:00,15.96,16.07,15.91,15.98,75800.0,15.96,16.07,15.91,15.98,75800.0
2011-05-16 10:10:00,15.99,16.11,15.99,16.1,56600.0,15.99,16.11,15.99,16.1,56600.0
2011-05-16 10:20:00,16.11,16.16,16.07,16.08,41000.0,16.11,16.16,16.07,16.08,41000.0
2011-05-16 10:30:00,16.09,16.12,16.07,16.09,20700.0,16.09,16.12,16.07,16.09,20700.0
2011-05-16 10:40:00,16.09,16.1,16.07,16.07,23100.0,16.09,16.1,16.07,16.07,23100.0
2011-05-16 10:50:00,16.07,16.08,16.01,16.05,18100.0,16.07,16.08,16.01,16.05,18100.0
2011-05-16 11:00:00,16.04,16.19,16.02,16.15,35200.0,16.04,16.19,16.02,16.15,35200.0
2011-05-16 11:10:00,16.15,16.16,16.09,16.1,17800.0,16.15,16.16,16.09,16.1,17800.0
2011-05-16 11:20:00,16.11,16.17,16.07,16.17,28300.0,16.11,16.17,16.07,16.17,28300.0
2011-05-16 11:30:00,16.16,16.17,16.13,16.16,24400.0,16.16,16.17,16.13,16.16,24400.0
2011-05-16 11:40:00,16.17,16.17,16.06,16.11,19500.0,16.17,16.17,16.06,16.11,19500.0
2011-05-16 11:50:00,16.12,16.13,16.04,16.07,13400.0,16.12,16.13,16.04,16.07,13400.0
2011-05-16 12:00:00,16.07,16.08,15.97,15.97,12000.0,16.07,16.08,15.97,15.97,12000.0
2011-05-16 12:10:00,15.98,16.0,15.95,16.0,20700.0,15.98,16.0,15.95,16.0,20700.0
2011-05-16 12:20:00,16.0,16.07,16.0,16.04,18300.0,16.0,16.07,16.0,16.04,18300.0
2011-05-16 12:30:00,16.04,16.06,15.89,15.97,96800.0,16.04,16.06,15.89,15.97,96800.0
2011-05-16 12:40:00,15.96,15.97,15.89,15.92,44200.0,15.96,15.97,15.89,15.92,44200.0
2011-05-16 12:50:00,15.93,15.96,15.86,15.89,50900.0,15.93,15.96,15.86,15.89,50900.0
2011-05-16 13:00:00,15.87,15.87,15.77,15.79,121800.0,15.87,15.87,15.77,15.79,121800.0
2011-05-16 13:10:00,15.77,15.77,15.71,15.76,58900.0,15.77,15.77,15.71,15.76,58900.0
2011-05-16 13:20:00,15.76,15.78,15.74,15.76,23200.0,15.76,15.78,15.74,15.76,23200.0
2011-05-16 13:30:00,15.76,15.86,15.76,15.85,38900.0,15.76,15.86,15.76,15.85,38900.0
2011-05-16 13:40:00,15.85,15.9,15.83,15.87,33800.0,15.85,15.9,15.83,15.87,33800.0
2011-05-16 13:50:00,15.87,15.91,15.87,15.88,28900.0,15.87,15.91,15.87,15.88,28900.0
2011-05-16 14:00:00,15.87,15.9,15.84,15.88,14900.0,15.87,15.9,15.84,15.88,14900.0
2011-05-16 14:10:00,15.87,15.94,15.87,15.92,42400.0,15.87,15.94,15.87,15.92,42400.0
2011-05-16 14:20:00,15.92,15.97,15.87,15.88,43800.0,15.92,15.97,15.87,15.88,43800.0
2011-05-16 14:30:00,15.88,15.97,15.86,15.91,75500.0,15.88,15.97,15.86,15.91,75500.0
2011-05-16 14:40:00,15.91,15.96,15.84,15.95,46300.0,15.91,15.96,15.84,15.95,46300.0
2011-05-16 14:50:00,15.95,15.98,15.91,15.92,29700.0,15.95,15.98,15.91,15.92,29700.0
2011-05-16 15:00:00,15.92,15.96,15.87,15.96,93700.0,15.92,15.96,15.87,15.96,93700.0
2011-05-16 15:10:00,15.95,15.97,15.88,15.91,48900.0,15.95,15.97,15.88,15.91,48900.0
2011-05-16 15:20:00,15.92,15.95,15.89,15.94,53400.0,15.92,15.95,15.89,15.94,53400.0
2011-05-16 15:30:00,15.92,15.97,15.92,15.95,62700.0,15.92,15.97,15.92,15.95,62700.0
2011-05-16 15:40:00,15.94,15.96,15.84,15.86,103500.0,15.94,15.96,15.84,15.86,103500.0
2011-05-16 15:50:00,15.85,15.92,15.84,15.87,176200.0,15.85,15.92,15.84,15.87,176200.0
2011-05-17 09:30:00,15.76,16.2,15.76,16.02,169200.0,15.76,16.2,15.76,16.02,169200.0
2011-05-17 09:40:00,16.02,16.05,15.89,15.98,97500.0,16.02,16.05,15.89,15.98,97500.0
2011-05-17 09:50:00,15.98,16.07,15.97,16.07,46000.0,15.98,16.07,15.97,16.07,46000.0
2011-05-17 10:00:00,16.06,16.07,16.02,16.04,43200.0,16.06,16.07,16.02,16.04,43200.0
2011-05-17 10:10:00,16.03,16.26,16.03,16.23,86700.0,16.03,16.26,16.03,16.23,86700.0
2011-05-17 10:20:00,16.23,16.29,16.21,16.28,76900.0,16.23,16.29,16.21,16.28,76900.0
2011-05-17 10:30:00,16.28,16.35,16.28,16.34,87300.0,16.28,16.35,16.28,16.34,87300.0
2011-05-17 10:40:00,16.34,16.34,16.13,16.17,62600.0,16.34,16.34,16.13,16.17,62600.0
2011-05-17 10:50:00,16.17,16.22,16.13,16.15,38800.0,16.17,16.22,16.13,16.15,38800.0
2011-05-17 11:00:00,16.15,16.15,15.99,16.04,40900.0,16.15,16.15,15.99,16.04,40900.0
2011-05-17 11:10:00,16.04,16.08,16.01,16.02,54600.0,16.04,16.08,16.01,16.02,54600.0
2011-05-17 11:20:00,16.02,16.12,15.95,15.98,53900.0,16.02,16.12,15.95,15.98,53900.0
2011-05-17 11:30:00,15.98,16.03,15.9,15.91,45700.0,15.98,16.03,15.9,15.91,45700.0
2011-05-17 11:40:00,15.91,15.97,15.91,15.97,27900.0,15.91,15.97,15.91,15.97,27900.0
2011-05-17 11:50:00,15.97,15.97,15.9,15.97,27600.0,15.97,15.97,15.9,15.97,27600.0
2011-05-17 12:00:00,15.98,16.01,15.95,15.97,39900.0,15.98,16.01,15.95,15.97,39900.0
2011-05-17 12:10:00,15.97,16.03,15.97,16.0,15200.0,15.97,16.03,15.97,16.0,15200.0
2011-05-17 12:20:00,16.0,16.06,15.99,16.05,28700.0,16.0,16.06,15.99,16.05,28700.0
2011-05-17 12:30:00,16.05,16.09,16.02,16.04,33600.0,16.05,16.09,16.02,16.04,33600.0
2011-05-17 12:40:00,16.05,16.14,15.97,16.01,52200.0,16.05,16.14,15.97,16.01,52200.0
2011-05-17 12:50:00,16.01,16.06,15.99,16.06,30300.0,16.01,16.06,15.99,16.06,30300.0
2011-05-17 13:00:00,16.07,16.12,16.05,16.11,21000.0,16.07,16.12,16.05,16.11,21000.0
2011-05-17 13:10:00,16.11,16.11,16.07,16.08,28000.0,16.11,16.11,16.07,16.08,28000.0
2011-05-17 13:20:00,16.08,16.25,16.08,16.22,68000.0,16.08,16.25,16.08,16.22,68000.0
2011-05-17 13:30:00,16.22,16.28,16.22,16.24,53900.0,16.22,16.28,16.22,16.24,53900.0
2011-05-17 13:40:00,16.23,16.5,16.23,16.45,226000.0,16.23,16.5,16.23,16.45,226000.0
2011-05-17 13:50:00,16.46,16.62,16.44,16.61,194100.0,16.46,16.62,16.44,16.61,194100.0
2011-05-17 14:00:00,16.62,16.87,16.61,16.77,196200.0,16.62,16.87,16.61,16.77,196200.0
2011-05-17 14:10:00,16.77,17.5,16.77,17.13,797700.0,16.77,17.5,16.77,17.13,797700.0
2011-05-17 14:20:00,17.14,17.15,16.78,16.9,511800.0,17.14,17.15,16.78,16.9,511800.0
2011-05-17 14:30:00,16.9,17.29,16.88,17.2,635200.0,16.9,17.29,16.88,17.2,635200.0
2011-05-17 14:40:00,17.21,17.22,16.95,17.0,323900.0,17.21,17.22,16.95,17.0,323900.0
2011-05-17 14:50:00,17.0,17.1,16.93,17.08,207200.0,17.0,17.1,16.93,17.08,207200.0
2011-05-17 15:00:00,17.08,17.1,17.0,17.07,222200.0,17.08,17.1,17.0,17.07,222200.0
2011-05-17 15:10:00,17.07,17.1,16.92,16.98,153500.0,17.07,17.1,16.92,16.98,153500.0
2011-05-17 15:20:00,16.98,17.16,16.98,17.16,160600.0,16.98,17.16,16.98,17.16,160600.0
2011-05-17 15:30:00,17.15,17.16,17.04,17.07,142700.0,17.15,17.16,17.04,17.07,142700.0
2011-05-17 15:40:00,17.07,17.25,17.07,17.15,354200.0,17.07,17.25,17.07,17.15,354200.0
2011-05-17 15:50:00,17.16,17.18,17.03,17.1,522200.0,17.16,17.18,17.03,17.1,522200.0
2011-05-18 09:30:00,17.07,17.18,16.85,17.08,152300.0,17.07,17.18,16.85,17.08,152300.0
2011-05-18 09:40:00,17.07,17.16,16.94,16.96,239100.0,17.07,17.16,16.94,16.96,239100.0
2011-05-18 09:50:00,16.97,17.02,16.86,17.0,172600.0,16.97,17.02,16.86,17.0,172600.0
2011-05-18 10:00:00,16.99,17.02,16.98,16.99,198300.0,16.99,17.02,16.98,16.99,198300.0
2011-05-18 10:10:00,16.99,16.99,16.76,16.89,163900.0,16.99,16.99,16.76,16.89,163900.0
2011-05-18 10:20:00,16.89,17.0,16.85,16.99,89400.0,16.89,17.0,16.85,16.99,89400.0
2011-05-18 10:30:00,17.0,17.05,16.91,16.93,101400.0,17.0,17.05,16.91,16.93,101400.0
2011-05-18 10:40:00,16.92,17.07,16.91,17.07,49700.0,16.92,17.07,16.91,17.07,49700.0
2011-05-18 10:50:00,17.07,17.1,17.05,17.07,57700.0,17.07,17.1,17.05,17.07,57700.0
2011-05-18 11:00:00,17.06,17.1,17.05,17.08,40000.0,17.06,17.1,17.05,17.08,40000.0
2011-05-18 11:10:00,17.08,17.24,17.06,17.21,113600.0,17.08,17.24,17.06,17.21,113600.0
2011-05-18 11:20:00,17.2,17.2,16.99,17.0,56100.0,17.2,17.2,16.99,17.0,56100.0
2011-05-18 11:30:00,17.0,17.05,17.0,17.02,28700.0,17.0,17.05,17.0,17.02,28700.0
2011-05-18 11:40:00,17.01,17.02,16.99,17.0,23900.0,17.01,17.02,16.99,17.0,23900.0
2011-05-18 11:50:00,17.0,17.04,17.0,17.0,30400.0,17.0,17.04,17.0,17.0,30400.0
2011-05-18 12:00:00,17.0,17.02,16.99,17.01,68400.0,17.0,17.02,16.99,17.01,68400.0
2011-05-18 12:10:00,17.01,17.05,17.0,17.05,23300.0,17.01,17.05,17.0,17.05,23300.0
2011-05-18 12:20:00,17.05,17.1,17.04,17.08,35100.0,17.05,17.1,17.04,17.08,35100.0
2011-05-18 12:30:00,17.07,17.14,17.07,17.13,55000.0,17.07,17.14,17.07,17.13,55000.0
2011-05-18 12:40:00,17.12,17.13,17.07,17.09,31700.0,17.12,17.13,17.07,17.09,31700.0
2011-05-18 12:50:00,17.08,17.09,17.04,17.05,23400.0,17.08,17.09,17.04,17.05,23400.0
2011-05-18 13:00:00,17.04,17.07,17.03,17.07,35300.0,17.04,17.07,17.03,17.07,35300.0
2011-05-18 13:10:00,17.07,17.08,17.03,17.03,36200.0,17.07,17.08,17.03,17.03,36200.0
2011-05-18 13:20:00,17.02,17.08,17.0,17.08,30900.0,17.02,17.08,17.0,17.08,30900.0
2011-05-18 13:30:00,17.07,17.1,17.07,17.08,35500.0,17.07,17.1,17.07,17.08,35500.0
2011-05-18 13:40:00,17.08,17.1,17.08,17.09,26700.0,17.08,17.1,17.08,17.09,26700.0
2011-05-18 13:50:00,17.09,17.2,17.09,17.19,63000.0,17.09,17.2,17.09,17.19,63000.0
2011-05-18 14:00:00,17.19,17.28,17.18,17.24,63800.0,17.19,17.28,17.18,17.24,63800.0
2011-05-18 14:10:00,17.24,17.24,17.14,17.18,54800.0,17.24,17.24,17.14,17.18,54800.0
2011-05-18 14:20:00,17.19,17.2,17.14,17.17,36400.0,17.19,17.2,17.14,17.17,36400.0
2011-05-18 14:30:00,17.17,17.2,17.13,17.13,53700.0,17.17,17.2,17.13,17.13,53700.0
2011-05-18 14:40:00,17.14,17.18,17.11,17.17,46400.0,17.14,17.18,17.11,17.17,46400.0
2011-05-18 14:50:00,17.17,17.2,17.14,17.16,44900.0,17.17,17.2,17.14,17.16,44900.0
2011-05-18 15:00:00,17.16,17.16,17.03,17.09,99500.0,17.16,17.16,17.03,17.09,99500.0
2011-05-18 15:10:00,17.09,17.17,17.07,17.15,70100.0,17.09,17.17,17.07,17.15,70100.0
2011-05-18 15:20:00,17.15,17.17,17.1,17.12,48800.0,17.15,17.17,17.1,17.12,48800.0
2011-05-18 15:30:00,17.12,17.14,17.05,17.06,63700.0,17.12,17.14,17.05,17.06,63700.0
2011-05-18 15:40:00,17.07,17.09,17.03,17.09,82700.0,17.07,17.09,17.03,17.09,82700.0
2011-05-18 15:50:00,17.08,17.1,17.04,17.07,214700.0,17.08,17.1,17.04,17.07,214700.0
2011-05-19 09:30:00,17.25,17.34,17.07,17.12,125300.0,17.25,17.34,17.07,17.12,125300.0
2011-05-19 09:40:00,17.12,17.43,17.1,17.37,134600.0,17.12,17.43,17.1,17.37,134600.0
2011-05-19 09:50:00,17.36,17.36,17.25,17.36,94700.0,17.36,17.36,17.25,17.36,94700.0
2011-05-19 10:00:00,17.36,17.49,17.16,17.46,131300.0,17.36,17.49,17.16,17.46,131300.0
2011-05-19 10:10:00,17.45,17.49,17.34,17.42,146100.0,17.45,17.49,17.34,17.42,146100.0
2011-05-19 10:20:00,17.42,17.5,17.42,17.5,99200.0,17.42,17.5,17.42,17.5,99200.0
2011-05-19 10:30:00,17.5,17.5,17.32,17.41,169300.0,17.5,17.5,17.32,17.41,169300.0
2011-05-19 10:40:00,17.4,17.43,17.32,17.43,57900.0,17.4,17.43,17.32,17.43,57900.0
2011-05-19 10:50:00,17.43,17.44,17.32,17.38,85900.0,17.43,17.44,17.32,17.38,85900.0
2011-05-19 11:00:00,17.38,17.45,17.35,17.43,52500.0,17.38,17.45,17.35,17.43,52500.0
2011-05-19 11:10:00,17.42,17.46,17.38,17.39,49100.0,17.42,17.46,17.38,17.39,49100.0
2011-05-19 11:20:00,17.4,17.45,17.39,17.45,24500.0,17.4,17.45,17.39,17.45,24500.0
2011-05-19 11:30:00,17.45,17.58,17.44,17.55,220300.0,17.45,17.58,17.44,17.55,220300.0
2011-05-19 11:40:00,17.55,17.58,17.46,17.5,50500.0,17.55,17.58,17.46,17.5,50500.0
2011-05-19 11:50:00,17.49,17.49,17.39,17.39,62000.0,17.49,17.49,17.39,17.39,62000.0
2011-05-19 12:00:00,17.39,17.49,17.39,17.48,40000.0,17.39,17.49,17.39,17.48,40000.0
2011-05-19 12:10:00,17.48,17.5,17.46,17.5,45700.0,17.48,17.5,17.46,17.5,45700.0
2011-05-19 12:20:00,17.5,17.5,17.38,17.45,73000.0,17.5,17.5,17.38,17.45,73000.0
2011-05-19 12:30:00,17.46,17.48,17.44,17.47,32000.0,17.46,17.48,17.44,17.47,32000.0
2011-05-19 12:40:00,17.47,17.48,17.42,17.45,33900.0,17.47,17.48,17.42,17.45,33900.0
2011-05-19 12:50:00,17.44,17.46,17.38,17.4,46900.0,17.44,17.46,17.38,17.4,46900.0
2011-05-19 13:00:00,17.4,17.42,17.35,17.42,61400.0,17.4,17.42,17.35,17.42,61400.0
2011-05-19 13:10:00,17.42,17.43,17.38,17.4,43600.0,17.42,17.43,17.38,17.4,43600.0
2011-05-19 13:20:00,17.4,17.43,17.36,17.43,30800.0,17.4,17.43,17.36,17.43,30800.0
2011-05-19 13:30:00,17.43,17.46,17.42,17.43,24800.0,17.43,17.46,17.42,17.43,24800.0
2011-05-19 13:40:00,17.44,17.47,17.4,17.47,23300.0,17.44,17.47,17.4,17.47,23300.0
2011-05-19 13:50:00,17.47,17.48,17.42,17.43,40100.0,17.47,17.48,17.42,17.43,40100.0
2011-05-19 14:00:00,17.43,17.46,17.42,17.45,30200.0,17.43,17.46,17.42,17.45,30200.0
2011-05-19 14:10:00,17.45,17.45,17.4,17.4,43600.0,17.45,17.45,17.4,17.4,43600.0
2011-05-19 14:20:00,17.41,17.41,17.36,17.37,28500.0,17.41,17.41,17.36,17.37,28500.0
2011-05-19 14:30:00,17.37,17.38,17.22,17.25,136900.0,17.37,17.38,17.22,17.25,136900.0
2011-05-19 14:40:00,17.25,17.32,17.25,17.31,79300.0,17.25,17.32,17.25,17.31,79300.0
2011-05-19 14:50:00,17.31,17.37,17.31,17.37,43100.0,17.31,17.37,17.31,17.37,43100.0
2011-05-19 15:00:00,17.37,17.42,17.37,17.42,86300.0,17.37,17.42,17.37,17.42,86300.0
2011-05-19 15:10:00,17.43,17.54,17.43,17.48,193400.0,17.43,17.54,17.43,17.48,193400.0
2011-05-19 15:20:00,17.47,17.52,17.47,17.48,86700.0,17.47,17.52,17.47,17.48,86700.0
2011-05-19 15:30:00,17.48,17.49,17.44,17.46,96400.0,17.48,17.49,17.44,17.46,96400.0
2011-05-19 15:40:00,17.47,17.47,17.41,17.44,94500.0,17.47,17.47,17.41,17.44,94500.0
2011-05-19 15:50:00,17.44,17.5,17.4,17.41,317300.0,17.44,17.5,17.4,17.41,317300.0
2011-05-20 09:30:00,17.03,17.14,16.83,17.12,222100.0,17.03,17.14,16.83,17.12,222100.0
2011-05-20 09:40:00,17.12,17.18,16.93,16.93,50900.0,17.12,17.18,16.93,16.93,50900.0
2011-05-20 09:50:00,16.93,16.98,16.84,16.96,88400.0,16.93,16.98,16.84,16.96,88400.0
2011-05-20 10:00:00,16.95,17.0,16.95,16.96,82300.0,16.95,17.0,16.95,16.96,82300.0
2011-05-20 10:10:00,16.96,17.12,16.93,17.12,101500.0,16.96,17.12,16.93,17.12,101500.0
2011-05-20 10:20:00,17.12,17.19,17.1,17.14,60800.0,17.12,17.19,17.1,17.14,60800.0
2011-05-20 10:30:00,17.14,17.14,16.99,17.01,40700.0,17.14,17.14,16.99,17.01,40700.0
2011-05-20 10:40:00,17.01,17.03,16.87,16.97,54400.0,17.01,17.03,16.87,16.97,54400.0
2011-05-20 10:50:00,16.96,16.96,16.89,16.9,76400.0,16.96,16.96,16.89,16.9,76400.0
2011-05-20 11:00:00,16.91,16.92,16.86,16.86,50000.0,16.91,16.92,16.86,16.86,50000.0
2011-05-20 11:10:00,16.87,16.95,16.87,16.89,60500.0,16.87,16.95,16.87,16.89,60500.0
2011-05-20 11:20:00,16.89,16.99,16.87,16.95,59800.0,16.89,16.99,16.87,16.95,59800.0
2011-05-20 11:30:00,16.96,16.99,16.96,16.99,14500.0,16.96,16.99,16.96,16.99,14500.0
2011-05-20 11:40:00,17.0,17.0,16.96,16.96,14100.0,17.0,17.0,16.96,16.96,14100.0
2011-05-20 11:50:00,16.96,16.96,16.9,16.9,18300.0,16.96,16.96,16.9,16.9,18300.0
2011-05-20 12:00:00,16.9,16.95,16.88,16.92,42600.0,16.9,16.95,16.88,16.92,42600.0
2011-05-20 12:10:00,16.93,16.98,16.92,16.97,11500.0,16.93,16.98,16.92,16.97,11500.0
2011-05-20 12:20:00,16.98,17.06,16.97,17.03,25600.0,16.98,17.06,16.97,17.03,25600.0
2011-05-20 12:30:00,17.04,17.13,17.04,17.13,22600.0,17.04,17.13,17.04,17.13,22600.0
2011-05-20 12:40:00,17.13,17.15,17.12,17.13,11800.0,17.13,17.15,17.12,17.13,11800.0
2011-05-20 12:50:00,17.13,17.13,17.09,17.09,22200.0,17.13,17.13,17.09,17.09,22200.0
2011-05-20 13:00:00,17.1,17.2,17.1,17.18,18400.0,17.1,17.2,17.1,17.18,18400.0
2011-05-20 13:10:00,17.18,17.18,17.12,17.14,11400.0,17.18,17.18,17.12,17.14,11400.0
2011-05-20 13:20:00,17.13,17.14,17.08,17.14,36300.0,17.13,17.14,17.08,17.14,36300.0
2011-05-20 13:30:00,17.15,17.19,17.11,17.16,64300.0,17.15,17.19,17.11,17.16,64300.0
2011-05-20 13:40:00,17.16,17.16,17.12,17.12,14500.0,17.16,17.16,17.12,17.12,14500.0
2011-05-20 13:50:00,17.12,17.12,17.09,17.09,7600.0,17.12,17.12,17.09,17.09,7600.0
2011-05-20 14:00:00,17.1,17.16,17.1,17.14,18200.0,17.1,17.16,17.1,17.14,18200.0
2011-05-20 14:10:00,17.13,17.2,17.11,17.2,23600.0,17.13,17.2,17.11,17.2,23600.0
2011-05-20 14:20:00,17.2,17.25,17.17,17.22,19400.0,17.2,17.25,17.17,17.22,19400.0
2011-05-20 14:30:00,17.23,17.24,17.12,17.12,39500.0,17.23,17.24,17.12,17.12,39500.0
2011-05-20 14:40:00,17.12,17.12,17.07,17.1,37800.0,17.12,17.12,17.07,17.1,37800.0
2011-05-20 14:50:00,17.1,17.1,17.04,17.05,71300.0,17.1,17.1,17.04,17.05,71300.0
2011-05-20 15:00:00,17.05,17.05,16.94,16.95,94100.0,17.05,17.05,16.94,16.95,94100.0
2011-05-20 15:10:00,16.96,17.0,16.94,16.97,109000.0,16.96,17.0,16.94,16.97,109000.0
2011-05-20 15:20:00,16.98,16.98,16.92,16.95,55700.0,16.98,16.98,16.92,16.95,55700.0
2011-05-20 15:30:00,16.95,16.96,16.89,16.93,211400.0,16.95,16.96,16.89,16.93,211400.0
2011-05-20 15:40:00,16.93,17.02,16.92,16.98,222600.0,16.93,17.02,16.92,16.98,222600.0
2011-05-20 15:50:00,16.98,16.99,16.87,16.87,269600.0,16.98,16.99,16.87,16.87,269600.0
2011-05-23 09:30:00,16.66,16.77,16.54,16.65,114700.0,16.66,16.77,16.54,16.65,114700.0
2011-05-23 09:40:00,16.64,16.67,16.59,16.61,45000.0,16.64,16.67,16.59,16.61,45000.0
2011-05-23 09:50:00,16.61,16.61,16.5,16.57,70200.0,16.61,16.61,16.5,16.57,70200.0
2011-05-23 10:00:00,16.56,16.62,16.56,16.6,63800.0,16.56,16.62,16.56,16.6,63800.0
2011-05-23 10:10:00,16.6,16.65,16.52,16.55,79300.0,16.6,16.65,16.52,16.55,79300.0
2011-05-23 10:20:00,16.56,16.56,16.45,16.46,76400.0,16.56,16.56,16.45,16.46,76400.0
2011-05-23 10:30:00,16.47,16.58,16.46,16.53,59200.0,16.47,16.58,16.46,16.53,59200.0
2011-05-23 10:40:00,16.53,16.55,16.43,16.51,91100.0,16.53,16.55,16.43,16.51,91100.0
2011-05-23 10:50:00,16.5,16.5,16.33,16.33,108100.0,16.5,16.5,16.33,16.33,108100.0
2011-05-23 11:00:00,16.34,16.43,16.34,16.34,97900.0,16.34,16.43,16.34,16.34,97900.0
2011-05-23 11:10:00,16.35,16.4,16.34,16.38,40100.0,16.35,16.4,16.34,16.38,40100.0
2011-05-23 11:20:00,16.39,16.4,16.34,16.36,50000.0,16.39,16.4,16.34,16.36,50000.0
2011-05-23 11:30:00,16.36,16.37,16.32,16.34,65200.0,16.36,16.37,16.32,16.34,65200.0
2011-05-23 11:40:00,16.34,16.36,16.31,16.36,32300.0,16.34,16.36,16.31,16.36,32300.0
2011-05-23 11:50:00,16.36,16.38,16.31,16.33,25700.0,16.36,16.38,16.31,16.33,25700.0
2011-05-23 12:00:00,16.34,16.38,16.34,16.37,31000.0,16.34,16.38,16.34,16.37,31000.0
2011-05-23 12:10:00,16.37,16.37,16.32,16.36,35300.0,16.37,16.37,16.32,16.36,35300.0
2011-05-23 12:20:00,16.37,16.42,16.37,16.4,35300.0,16.37,16.42,16.37,16.4,35300.0
2011-05-23 12:30:00,16.4,16.42,16.36,16.4,21100.0,16.4,16.42,16.36,16.4,21100.0
2011-05-23 12:40:00,16.39,16.51,16.39,16.5,13400.0,16.39,16.51,16.39,16.5,13400.0
2011-05-23 12:50:00,16.51,16.59,16.51,16.58,25700.0,16.51,16.59,16.51,16.58,25700.0
2011-05-23 13:00:00,16.59,16.62,16.55,16.55,27400.0,16.59,16.62,16.55,16.55,27400.0
2011-05-23 13:10:00,16.55,16.59,16.55,16.57,22100.0,16.55,16.59,16.55,16.57,22100.0
2011-05-23 13:20:00,16.58,16.61,16.5,16.51,73400.0,16.58,16.61,16.5,16.51,73400.0
2011-05-23 13:30:00,16.51,16.59,16.5,16.58,35400.0,16.51,16.59,16.5,16.58,35400.0
2011-05-23 13:40:00,16.58,16.6,16.56,16.57,20400.0,16.58,16.6,16.56,16.57,20400.0
2011-05-23 13:50:00,16.57,16.59,16.56,16.57,18700.0,16.57,16.59,16.56,16.57,18700.0
2011-05-23 14:00:00,16.57,16.58,16.56,16.57,12500.0,16.57,16.58,16.56,16.57,12500.0
2011-05-23 14:10:00,16.57,16.63,16.57,16.63,21000.0,16.57,16.63,16.57,16.63,21000.0
2011-05-23 14:20:00,16.63,16.63,16.62,16.62,10900.0,16.63,16.63,16.62,16.62,10900.0
2011-05-23 14:30:00,16.62,16.69,16.61,16.66,20200.0,16.62,16.69,16.61,16.66,20200.0
2011-05-23 14:40:00,16.66,16.67,16.59,16.59,33000.0,16.66,16.67,16.59,16.59,33000.0
2011-05-23 14:50:00,16.6,16.65,16.6,16.61,18100.0,16.6,16.65,16.6,16.61,18100.0
2011-05-23 15:00:00,16.62,16.68,16.61,16.63,57600.0,16.62,16.68,16.61,16.63,57600.0
2011-05-23 15:10:00,16.63,16.64,16.58,16.59,35500.0,16.63,16.64,16.58,16.59,35500.0
2011-05-23 15:20:00,16.58,16.6,16.52,16.53,42200.0,16.58,16.6,16.52,16.53,42200.0
2011-05-23 15:30:00,16.54,16.55,16.41,16.45,94200.0,16.54,16.55,16.41,16.45,94200.0
2011-05-23 15:40:00,16.45,16.5,16.39,16.48,232400.0,16.45,16.5,16.39,16.48,232400.0
2011-05-23 15:50:00,16.47,16.5,16.44,16.45,121100.0,16.47,16.5,16.44,16.45,121100.0
2011-05-24 09:30:00,16.48,16.57,16.44,16.45,48100.0,16.48,16.57,16.44,16.45,48100.0
2011-05-24 09:40:00,16.45,16.46,16.3,16.31,45100.0,16.45,16.46,16.3,16.31,45100.0
2011-05-24 09:50:00,16.3,16.35,16.21,16.23,74700.0,16.3,16.35,16.21,16.23,74700.0
2011-05-24 10:00:00,16.24,16.32,16.15,16.24,127900.0,16.24,16.32,16.15,16.24,127900.0
2011-05-24 10:10:00,16.24,16.3,16.24,16.28,72500.0,16.24,16.3,16.24,16.28,72500.0
2011-05-24 10:20:00,16.28,16.3,16.17,16.17,68500.0,16.28,16.3,16.17,16.17,68500.0
2011-05-24 10:30:00,16.17,16.2,16.04,16.07,131500.0,16.17,16.2,16.04,16.07,131500.0
2011-05-24 10:40:00,16.08,16.16,16.08,16.15,73000.0,16.08,16.16,16.08,16.15,73000.0
2011-05-24 10:50:00,16.15,16.2,16.11,16.14,66700.0,16.15,16.2,16.11,16.14,66700.0
2011-05-24 11:00:00,16.13,16.15,16.1,16.13,42700.0,16.13,16.15,16.1,16.13,42700.0
2011-05-24 11:10:00,16.13,16.17,16.12,16.13,34800.0,16.13,16.17,16.12,16.13,34800.0
2011-05-24 11:20:00,16.13,16.14,16.03,16.03,55500.0,16.13,16.14,16.03,16.03,55500.0
2011-05-24 11:30:00,16.03,16.1,16.03,16.05,33800.0,16.03,16.1,16.03,16.05,33800.0
2011-05-24 11:40:00,16.04,16.1,16.02,16.03,80100.0,16.04,16.1,16.02,16.03,80100.0
2011-05-24 11:50:00,16.03,16.04,15.96,15.97,90700.0,16.03,16.04,15.96,15.97,90700.0
2011-05-24 12:00:00,15.97,16.02,15.96,16.02,51100.0,15.97,16.02,15.96,16.02,51100.0
2011-05-24 12:10:00,16.02,16.09,16.02,16.02,26000.0,16.02,16.09,16.02,16.02,26000.0
2011-05-24 12:20:00,16.03,16.03,15.99,16.03,31500.0,16.03,16.03,15.99,16.03,31500.0
2011-05-24 12:30:00,16.03,16.04,15.96,15.97,26600.0,16.03,16.04,15.96,15.97,26600.0
2011-05-24 12:40:00,15.97,16.12,15.97,16.09,64600.0,15.97,16.12,15.97,16.09,64600.0
2011-05-24 12:50:00,16.1,16.14,16.05,16.06,23100.0,16.1,16.14,16.05,16.06,23100.0
2011-05-24 13:00:00,16.06,16.17,16.06,16.13,32600.0,16.06,16.17,16.06,16.13,32600.0
2011-05-24 13:10:00,16.12,16.13,16.04,16.04,15800.0,16.12,16.13,16.04,16.04,15800.0
2011-05-24 13:20:00,16.03,16.07,16.0,16.03,29500.0,16.03,16.07,16.0,16.03,29500.0
2011-05-24 13:30:00,16.03,16.04,15.97,15.98,23000.0,16.03,16.04,15.97,15.98,23000.0
2011-05-24 13:40:00,15.97,16.06,15.94,16.04,65300.0,15.97,16.06,15.94,16.04,65300.0
2011-05-24 13:50:00,16.04,16.13,16.03,16.06,35500.0,16.04,16.13,16.03,16.06,35500.0
2011-05-24 14:00:00,16.06,16.11,16.06,16.11,30000.0,16.06,16.11,16.06,16.11,30000.0
2011-05-24 14:10:00,16.1,16.23,16.1,16.23,70500.0,16.1,16.23,16.1,16.23,70500.0
2011-05-24 14:20:00,16.22,16.25,16.2,16.23,53500.0,16.22,16.25,16.2,16.23,53500.0
2011-05-24 14:30:00,16.23,16.24,16.14,16.14,45600.0,16.23,16.24,16.14,16.14,45600.0
2011-05-24 14:40:00,16.14,16.14,16.05,16.11,115900.0,16.14,16.14,16.05,16.11,115900.0
2011-05-24 14:50:00,16.11,16.13,16.07,16.12,36100.0,16.11,16.13,16.07,16.12,36100.0
2011-05-24 15:00:00,16.12,16.12,16.03,16.06,72800.0,16.12,16.12,16.03,16.06,72800.0
2011-05-24 15:10:00,16.05,16.07,15.99,16.03,91600.0,16.05,16.07,15.99,16.03,91600.0
2011-05-24 15:20:00,16.03,16.06,16.02,16.04,91100.0,16.03,16.06,16.02,16.04,91100.0
2011-05-24 15:30:00,16.05,16.09,16.0,16.08,123400.0,16.05,16.09,16.0,16.08,123400.0
2011-05-24 15:40:00,16.08,16.11,16.05,16.11,150600.0,16.08,16.11,16.05,16.11,150600.0
2011-05-24 15:50:00,16.1,16.14,16.03,16.1,402200.0,16.1,16.14,16.03,16.1,402200.0
2011-05-25 09:30:00,16.21,16.55,16.11,16.47,382100.0,16.21,16.55,16.11,16.47,382100.0
2011-05-25 09:40:00,16.46,16.55,16.32,16.37,296300.0,16.46,16.55,16.32,16.37,296300.0
2011-05-25 09:50:00,16.37,16.65,16.34,16.59,193300.0,16.37,16.65,16.34,16.59,193300.0
2011-05-25 10:00:00,16.58,16.74,16.57,16.67,141800.0,16.58,16.74,16.57,16.67,141800.0
2011-05-25 10:10:00,16.67,16.8,16.62,16.73,159400.0,16.67,16.8,16.62,16.73,159400.0
2011-05-25 10:20:00,16.71,16.83,16.69,16.76,165000.0,16.71,16.83,16.69,16.76,165000.0
2011-05-25 10:30:00,16.77,16.82,16.7,16.78,151600.0,16.77,16.82,16.7,16.78,151600.0
2011-05-25 10:40:00,16.77,16.78,16.6,16.78,211100.0,16.77,16.78,16.6,16.78,211100.0
2011-05-25 10:50:00,16.77,16.91,16.76,16.84,169300.0,16.77,16.91,16.76,16.84,169300.0
2011-05-25 11:00:00,16.84,17.07,16.83,17.07,297600.0,16.84,17.07,16.83,17.07,297600.0
2011-05-25 11:10:00,17.07,17.12,16.99,17.0,232500.0,17.07,17.12,16.99,17.0,232500.0
2011-05-25 11:20:00,16.99,17.08,16.95,17.07,100600.0,16.99,17.08,16.95,17.07,100600.0
2011-05-25 11:30:00,17.07,17.07,17.03,17.03,136200.0,17.07,17.07,17.03,17.03,136200.0
2011-05-25 11:40:00,17.03,17.1,17.0,17.07,83700.0,17.03,17.1,17.0,17.07,83700.0
2011-05-25 11:50:00,17.06,17.08,17.04,17.05,67100.0,17.06,17.08,17.04,17.05,67100.0
2011-05-25 12:00:00,17.05,17.06,16.9,16.9,115200.0,17.05,17.06,16.9,16.9,115200.0
2011-05-25 12:10:00,16.9,16.91,16.7,16.7,96600.0,16.9,16.91,16.7,16.7,96600.0
2011-05-25 12:20:00,16.7,16.75,16.67,16.71,47500.0,16.7,16.75,16.67,16.71,47500.0
2011-05-25 12:30:00,16.71,16.72,16.57,16.57,107300.0,16.71,16.72,16.57,16.57,107300.0
2011-05-25 12:40:00,16.58,16.6,16.55,16.59,52000.0,16.58,16.6,16.55,16.59,52000.0
2011-05-25 12:50:00,16.59,16.6,16.51,16.54,97500.0,16.59,16.6,16.51,16.54,97500.0
2011-05-25 13:00:00,16.54,16.55,16.5,16.51,37300.0,16.54,16.55,16.5,16.51,37300.0
2011-05-25 13:10:00,16.52,16.56,16.42,16.54,103500.0,16.52,16.56,16.42,16.54,103500.0
2011-05-25 13:20:00,16.55,16.61,16.51,16.51,38800.0,16.55,16.61,16.51,16.51,38800.0
2011-05-25 13:30:00,16.51,16.58,16.49,16.56,44700.0,16.51,16.58,16.49,16.56,44700.0
2011-05-25 13:40:00,16.57,16.66,16.57,16.59,48600.0,16.57,16.66,16.57,16.59,48600.0
2011-05-25 13:50:00,16.6,16.64,16.6,16.61,42000.0,16.6,16.64,16.6,16.61,42000.0
2011-05-25 14:00:00,16.61,16.61,16.51,16.52,47300.0,16.61,16.61,16.51,16.52,47300.0
2011-05-25 14:10:00,16.53,16.53,16.5,16.51,33400.0,16.53,16.53,16.5,16.51,33400.0
2011-05-25 14:20:00,16.52,16.68,16.51,16.63,76600.0,16.52,16.68,16.51,16.63,76600.0
2011-05-25 14:30:00,16.63,16.69,16.61,16.61,47400.0,16.63,16.69,16.61,16.61,47400.0
2011-05-25 14:40:00,16.62,16.72,16.6,16.7,74900.0,16.62,16.72,16.6,16.7,74900.0
2011-05-25 14:50:00,16.69,16.81,16.69,16.77,126300.0,16.69,16.81,16.69,16.77,126300.0
2011-05-25 15:00:00,16.77,16.83,16.73,16.8,142000.0,16.77,16.83,16.73,16.8,142000.0
2011-05-25 15:10:00,16.79,16.8,16.63,16.65,65900.0,16.79,16.8,16.63,16.65,65900.0
2011-05-25 15:20:00,16.65,16.68,16.63,16.64,107800.0,16.65,16.68,16.63,16.64,107800.0
2011-05-25 15:30:00,16.63,16.68,16.59,16.63,113400.0,16.63,16.68,16.59,16.63,113400.0
2011-05-25 15:40:00,16.64,16.66,16.57,16.6,205500.0,16.64,16.66,16.57,16.6,205500.0
2011-05-25 15:50:00,16.61,16.66,16.59,16.61,257100.0,16.61,16.66,16.59,16.61,257100.0
2011-05-26 09:30:00,16.51,16.64,16.4,16.61,69900.0,16.51,16.64,16.4,16.61,69900.0
2011-05-26 09:40:00,16.62,16.66,16.58,16.6,52500.0,16.62,16.66,16.58,16.6,52500.0
2011-05-26 09:50:00,16.61,16.63,16.54,16.59,59900.0,16.61,16.63,16.54,16.59,59900.0
2011-05-26 10:00:00,16.6,16.68,16.59,16.6,43700.0,16.6,16.68,16.59,16.6,43700.0
2011-05-26 10:10:00,16.6,16.63,16.59,16.6,49700.0,16.6,16.63,16.59,16.6,49700.0
2011-05-26 10:20:00,16.6,16.62,16.54,16.6,39500.0,16.6,16.62,16.54,16.6,39500.0
2011-05-26 10:30:00,16.61,16.63,16.58,16.62,42400.0,16.61,16.63,16.58,16.62,42400.0
2011-05-26 10:40:00,16.62,16.64,16.47,16.5,86300.0,16.62,16.64,16.47,16.5,86300.0
2011-05-26 10:50:00,16.5,16.53,16.37,16.4,51600.0,16.5,16.53,16.37,16.4,51600.0
2011-05-26 11:00:00,16.4,16.4,16.32,16.38,57600.0,16.4,16.4,16.32,16.38,57600.0
2011-05-26 11:10:00,16.37,16.42,16.35,16.41,28200.0,16.37,16.42,16.35,16.41,28200.0
2011-05-26 11:20:00,16.41,16.57,16.4,16.56,71700.0,16.41,16.57,16.4,16.56,71700.0
2011-05-26 11:30:00,16.55,16.72,16.55,16.67,95500.0,16.55,16.72,16.55,16.67,95500.0
2011-05-26 11:40:00,16.67,16.78,16.67,16.69,65900.0,16.67,16.78,16.67,16.69,65900.0
2011-05-26 11:50:00,16.68,16.72,16.68,16.7,31800.0,16.68,16.72,16.68,16.7,31800.0
2011-05-26 12:00:00,16.7,16.81,16.62,16.79,113900.0,16.7,16.81,16.62,16.79,113900.0
2011-05-26 12:10:00,16.8,16.86,16.76,16.78,31400.0,16.8,16.86,16.76,16.78,31400.0
2011-05-26 12:20:00,16.77,16.84,16.77,16.83,25100.0,16.77,16.84,16.77,16.83,25100.0
2011-05-26 12:30:00,16.83,16.87,16.8,16.87,59700.0,16.83,16.87,16.8,16.87,59700.0
2011-05-26 12:40:00,16.87,17.01,16.87,17.0,92400.0,16.87,17.01,16.87,17.0,92400.0
2011-05-26 12:50:00,17.0,17.01,16.93,16.98,39500.0,17.0,17.01,16.93,16.98,39500.0
2011-05-26 13:00:00,16.98,17.06,16.98,17.02,55300.0,16.98,17.06,16.98,17.02,55300.0
2011-05-26 13:10:00,17.03,17.11,17.03,17.1,144300.0,17.03,17.11,17.03,17.1,144300.0
2011-05-26 13:20:00,17.09,17.21,17.09,17.1,216200.0,17.09,17.21,17.09,17.1,216200.0
2011-05-26 13:30:00,17.1,17.1,16.96,16.96,108300.0,17.1,17.1,16.96,16.96,108300.0
2011-05-26 13:40:00,16.96,17.02,16.94,17.0,75900.0,16.96,17.02,16.94,17.0,75900.0
2011-05-26 13:50:00,16.99,17.02,16.97,16.99,279300.0,16.99,17.02,16.97,16.99,279300.0
2011-05-26 14:00:00,16.98,17.0,16.95,16.96,280100.0,16.98,17.0,16.95,16.96,280100.0
2011-05-26 14:10:00,16.96,17.0,16.9,16.93,200400.0,16.96,17.0,16.9,16.93,200400.0
2011-05-26 14:20:00,16.93,17.04,16.91,17.0,58000.0,16.93,17.04,16.91,17.0,58000.0
2011-05-26 14:30:00,17.0,17.03,16.96,16.96,61400.0,17.0,17.03,16.96,16.96,61400.0
2011-05-26 14:40:00,16.97,16.98,16.95,16.95,97800.0,16.97,16.98,16.95,16.95,97800.0
2011-05-26 14:50:00,16.95,16.96,16.93,16.95,46300.0,16.95,16.96,16.93,16.95,46300.0
2011-05-26 15:00:00,16.95,16.95,16.91,16.91,17400.0,16.95,16.95,16.91,16.91,17400.0
2011-05-26 15:10:00,16.91,16.91,16.86,16.87,230700.0,16.91,16.91,16.86,16.87,230700.0
2011-05-26 15:20:00,16.86,16.86,16.79,16.82,127000.0,16.86,16.86,16.79,16.82,127000.0
2011-05-26 15:30:00,16.82,16.82,16.76,16.79,87100.0,16.82,16.82,16.76,16.79,87100.0
2011-05-26 15:40:00,16.8,16.8,16.73,16.74,100400.0,16.8,16.8,16.73,16.74,100400.0
2011-05-26 15:50:00,16.75,16.75,16.74,16.75,288400.0,16.75,16.75,16.74,16.75,288400.0
2011-05-27 09:30:00,16.55,16.62,16.41,16.49,110700.0,16.55,16.62,16.41,16.49,110700.0
2011-05-27 09:40:00,16.49,16.49,16.28,16.33,125100.0,16.49,16.49,16.28,16.33,125100.0
2011-05-27 09:50:00,16.32,16.43,16.19,16.37,119500.0,16.32,16.43,16.19,16.37,119500.0
2011-05-27 10:00:00,16.37,16.4,16.31,16.35,92100.0,16.37,16.4,16.31,16.35,92100.0
2011-05-27 10:10:00,16.36,16.46,16.34,16.46,54300.0,16.36,16.46,16.34,16.46,54300.0
2011-05-27 10:20:00,16.45,16.45,16.38,16.44,31900.0,16.45,16.45,16.38,16.44,31900.0
2011-05-27 10:30:00,16.43,16.43,16.38,16.39,17000.0,16.43,16.43,16.38,16.39,17000.0
2011-05-27 10:40:00,16.4,16.47,16.38,16.47,156800.0,16.4,16.47,16.38,16.47,156800.0
2011-05-27 10:50:00,16.47,16.53,16.46,16.52,27000.0,16.47,16.53,16.46,16.52,27000.0
2011-05-27 11:00:00,16.51,16.53,16.5,16.52,29600.0,16.51,16.53,16.5,16.52,29600.0
2011-05-27 11:10:00,16.53,16.53,16.5,16.5,23500.0,16.53,16.53,16.5,16.5,23500.0
2011-05-27 11:20:00,16.51,16.52,16.5,16.5,22800.0,16.51,16.52,16.5,16.5,22800.0
2011-05-27 11:30:00,16.5,16.58,16.5,16.56,51700.0,16.5,16.58,16.5,16.56,51700.0
2011-05-27 11:40:00,16.57,16.67,16.57,16.64,59500.0,16.57,16.67,16.57,16.64,59500.0
2011-05-27 11:50:00,16.65,16.67,16.63,16.66,42800.0,16.65,16.67,16.63,16.66,42800.0
2011-05-27 12:00:00,16.65,16.65,16.6,16.6,20100.0,16.65,16.65,16.6,16.6,20100.0
2011-05-27 12:10:00,16.6,16.65,16.6,16.63,49900.0,16.6,16.65,16.6,16.63,49900.0
2011-05-27 12:20:00,16.63,16.63,16.56,16.56,19500.0,16.63,16.63,16.56,16.56,19500.0
2011-05-27 12:30:00,16.56,16.57,16.5,16.52,29900.0,16.56,16.57,16.5,16.52,29900.0
2011-05-27 12:40:00,16.52,16.52,16.5,16.5,17700.0,16.52,16.52,16.5,16.5,17700.0
2011-05-27 12:50:00,16.5,16.53,16.5,16.5,38600.0,16.5,16.53,16.5,16.5,38600.0
2011-05-27 13:00:00,16.51,16.51,16.5,16.5,7900.0,16.51,16.51,16.5,16.5,7900.0
2011-05-27 13:10:00,16.5,16.53,16.5,16.51,44900.0,16.5,16.53,16.5,16.51,44900.0
2011-05-27 13:20:00,16.51,16.52,16.46,16.47,20900.0,16.51,16.52,16.46,16.47,20900.0
2011-05-27 13:30:00,16.47,16.48,16.45,16.45,39400.0,16.47,16.48,16.45,16.45,39400.0
2011-05-27 13:40:00,16.45,16.46,16.43,16.44,13400.0,16.45,16.46,16.43,16.44,13400.0
2011-05-27 13:50:00,16.44,16.44,16.38,16.39,26200.0,16.44,16.44,16.38,16.39,26200.0
2011-05-27 14:00:00,16.4,16.41,16.35,16.35,20800.0,16.4,16.41,16.35,16.35,20800.0
2011-05-27 14:10:00,16.35,16.36,16.31,16.36,49500.0,16.35,16.36,16.31,16.36,49500.0
2011-05-27 14:20:00,16.36,16.37,16.33,16.34,24000.0,16.36,16.37,16.33,16.34,24000.0
2011-05-27 14:30:00,16.34,16.34,16.29,16.32,44200.0,16.34,16.34,16.29,16.32,44200.0
2011-05-27 14:40:00,16.33,16.33,16.25,16.26,47600.0,16.33,16.33,16.25,16.26,47600.0
2011-05-27 14:50:00,16.26,16.28,16.25,16.26,43700.0,16.26,16.28,16.25,16.26,43700.0
2011-05-27 15:00:00,16.26,16.31,16.24,16.31,40600.0,16.26,16.31,16.24,16.31,40600.0
2011-05-27 15:10:00,16.3,16.34,16.3,16.33,49300.0,16.3,16.34,16.3,16.33,49300.0
2011-05-27 15:20:00,16.34,16.38,16.34,16.38,38600.0,16.34,16.38,16.34,16.38,38600.0
2011-05-27 15:30:00,16.37,16.42,16.36,16.4,44600.0,16.37,16.42,16.36,16.4,44600.0
2011-05-27 15:40:00,16.4,16.42,16.36,16.38,81600.0,16.4,16.42,16.36,16.38,81600.0
2011-05-27 15:50:00,16.39,16.4,16.37,16.39,89200.0,16.39,16.4,16.37,16.39,89200.0
2011-05-31 09:30:00,16.57,16.65,16.52,16.55,29900.0,16.57,16.65,16.52,16.55,29900.0
2011-05-31 09:40:00,16.56,16.63,16.5,16.52,52200.0,16.56,16.63,16.5,16.52,52200.0
2011-05-31 09:50:00,16.52,16.56,16.44,16.44,30600.0,16.52,16.56,16.44,16.44,30600.0
2011-05-31 10:00:00,16.44,16.44,16.35,16.39,53400.0,16.44,16.44,16.35,16.39,53400.0
2011-05-31 10:10:00,16.4,16.46,16.34,16.35,66500.0,16.4,16.46,16.34,16.35,66500.0
2011-05-31 10:20:00,16.35,16.36,16.3,16.32,32100.0,16.35,16.36,16.3,16.32,32100.0
2011-05-31 10:30:00,16.32,16.35,16.23,16.35,74000.0,16.32,16.35,16.23,16.35,74000.0
2011-05-31 10:40:00,16.35,16.41,16.34,16.36,63800.0,16.35,16.41,16.34,16.36,63800.0
2011-05-31 10:50:00,16.35,16.41,16.34,16.34,52100.0,16.35,16.41,16.34,16.34,52100.0
2011-05-31 11:00:00,16.33,16.47,16.31,16.46,74300.0,16.33,16.47,16.31,16.46,74300.0
2011-05-31 11:10:00,16.46,16.49,16.42,16.49,46800.0,16.46,16.49,16.42,16.49,46800.0
2011-05-31 11:20:00,16.49,16.49,16.43,16.49,48400.0,16.49,16.49,16.43,16.49,48400.0
2011-05-31 11:30:00,16.49,16.5,16.42,16.43,40200.0,16.49,16.5,16.42,16.43,40200.0
2011-05-31 11:40:00,16.44,16.44,16.35,16.38,62600.0,16.44,16.44,16.35,16.38,62600.0
2011-05-31 11:50:00,16.38,16.38,16.29,16.32,86000.0,16.38,16.38,16.29,16.32,86000.0
2011-05-31 12:00:00,16.32,16.34,16.26,16.28,40900.0,16.32,16.34,16.26,16.28,40900.0
2011-05-31 12:10:00,16.29,16.29,16.19,16.22,50500.0,16.29,16.29,16.19,16.22,50500.0
2011-05-31 12:20:00,16.21,16.22,16.16,16.21,52600.0,16.21,16.22,16.16,16.21,52600.0
2011-05-31 12:30:00,16.2,16.21,16.12,16.15,41800.0,16.2,16.21,16.12,16.15,41800.0
2011-05-31 12:40:00,16.16,16.21,16.16,16.16,17700.0,16.16,16.21,16.16,16.16,17700.0
2011-05-31 12:50:00,16.16,16.19,16.1,16.17,55600.0,16.16,16.19,16.1,16.17,55600.0
2011-05-31 13:00:00,16.17,16.21,16.17,16.19,24200.0,16.17,16.21,16.17,16.19,24200.0
2011-05-31 13:10:00,16.19,16.21,16.18,16.2,34700.0,16.19,16.21,16.18,16.2,34700.0
2011-05-31 13:20:00,16.2,16.2,16.15,16.16,28400.0,16.2,16.2,16.15,16.16,28400.0
2011-05-31 13:30:00,16.16,16.21,16.15,16.2,33900.0,16.16,16.21,16.15,16.2,33900.0
2011-05-31 13:40:00,16.2,16.2,16.12,16.18,57800.0,16.2,16.2,16.12,16.18,57800.0
2011-05-31 13:50:00,16.18,16.2,16.16,16.18,35200.0,16.18,16.2,16.16,16.18,35200.0
2011-05-31 14:00:00,16.19,16.2,16.18,16.19,26000.0,16.19,16.2,16.18,16.19,26000.0
2011-05-31 14:10:00,16.19,16.2,16.19,16.2,19900.0,16.19,16.2,16.19,16.2,19900.0
2011-05-31 14:20:00,16.19,16.2,16.12,16.13,49500.0,16.19,16.2,16.12,16.13,49500.0
2011-05-31 14:30:00,16.14,16.14,16.1,16.12,64400.0,16.14,16.14,16.1,16.12,64400.0
2011-05-31 14:40:00,16.12,16.2,16.11,16.17,82200.0,16.12,16.2,16.11,16.17,82200.0
2011-05-31 14:50:00,16.17,16.2,16.16,16.2,71100.0,16.17,16.2,16.16,16.2,71100.0
2011-05-31 15:00:00,16.2,16.28,16.2,16.28,96100.0,16.2,16.28,16.2,16.28,96100.0
2011-05-31 15:10:00,16.27,16.28,16.24,16.28,135600.0,16.27,16.28,16.24,16.28,135600.0
2011-05-31 15:20:00,16.27,16.3,16.27,16.29,101100.0,16.27,16.3,16.27,16.29,101100.0
2011-05-31 15:30:00,16.29,16.36,16.29,16.36,102300.0,16.29,16.36,16.29,16.36,102300.0
2011-05-31 15:40:00,16.35,16.43,16.35,16.42,131500.0,16.35,16.43,16.35,16.42,131500.0
2011-05-31 15:50:00,16.41,16.42,16.38,16.4,220200.0,16.41,16.42,16.38,16.4,220200.0
2011-06-01 09:30:00,16.39,16.52,16.34,16.52,171300.0,16.39,16.52,16.34,16.52,171300.0
2011-06-01 09:40:00,16.52,16.53,16.46,16.49,87800.0,16.52,16.53,16.46,16.49,87800.0
2011-06-01 09:50:00,16.49,16.5,16.46,16.46,11900.0,16.49,16.5,16.46,16.46,11900.0
2011-06-01 10:00:00,16.46,16.51,16.4,16.49,48600.0,16.46,16.51,16.4,16.49,48600.0
2011-06-01 10:10:00,16.49,16.51,16.45,16.51,42900.0,16.49,16.51,16.45,16.51,42900.0
2011-06-01 10:20:00,16.5,16.53,16.45,16.47,23300.0,16.5,16.53,16.45,16.47,23300.0
2011-06-01 10:30:00,16.47,16.48,16.38,16.39,36500.0,16.47,16.48,16.38,16.39,36500.0
2011-06-01 10:40:00,16.38,16.42,16.35,16.36,26000.0,16.38,16.42,16.35,16.36,26000.0
2011-06-01 10:50:00,16.36,16.36,16.3,16.34,22400.0,16.36,16.36,16.3,16.34,22400.0
2011-06-01 11:00:00,16.35,16.4,16.31,16.34,44500.0,16.35,16.4,16.31,16.34,44500.0
2011-06-01 11:10:00,16.34,16.36,16.31,16.33,33900.0,16.34,16.36,16.31,16.33,33900.0
2011-06-01 11:20:00,16.32,16.36,16.32,16.35,18300.0,16.32,16.36,16.32,16.35,18300.0
2011-06-01 11:30:00,16.35,16.39,16.34,16.39,34900.0,16.35,16.39,16.34,16.39,34900.0
2011-06-01 11:40:00,16.39,16.45,16.39,16.41,12200.0,16.39,16.45,16.39,16.41,12200.0
2011-06-01 11:50:00,16.41,16.45,16.41,16.42,9700.0,16.41,16.45,16.41,16.42,9700.0
2011-06-01 12:00:00,16.42,16.46,16.39,16.4,31900.0,16.42,16.46,16.39,16.4,31900.0
2011-06-01 12:10:00,16.4,16.4,16.31,16.36,22400.0,16.4,16.4,16.31,16.36,22400.0
2011-06-01 12:20:00,16.36,16.4,16.33,16.4,32800.0,16.36,16.4,16.33,16.4,32800.0
2011-06-01 12:30:00,16.4,16.49,16.39,16.48,117400.0,16.4,16.49,16.39,16.48,117400.0
2011-06-01 12:40:00,16.49,16.5,16.47,16.5,41200.0,16.49,16.5,16.47,16.5,41200.0
2011-06-01 12:50:00,16.5,16.51,16.45,16.46,33400.0,16.5,16.51,16.45,16.46,33400.0
2011-06-01 13:00:00,16.46,16.46,16.41,16.42,12100.0,16.46,16.46,16.41,16.42,12100.0
2011-06-01 13:10:00,16.42,16.43,16.36,16.42,46500.0,16.42,16.43,16.36,16.42,46500.0
2011-06-01 13:20:00,16.43,16.47,16.41,16.44,71900.0,16.43,16.47,16.41,16.44,71900.0
2011-06-01 13:30:00,16.44,16.45,16.4,16.45,53400.0,16.44,16.45,16.4,16.45,53400.0
2011-06-01 13:40:00,16.44,16.45,16.41,16.43,62500.0,16.44,16.45,16.41,16.43,62500.0
2011-06-01 13:50:00,16.43,16.45,16.41,16.45,49600.0,16.43,16.45,16.41,16.45,49600.0
2011-06-01 14:00:00,16.44,16.45,16.43,16.44,37400.0,16.44,16.45,16.43,16.44,37400.0
2011-06-01 14:10:00,16.44,16.45,16.4,16.42,45100.0,16.44,16.45,16.4,16.42,45100.0
2011-06-01 14:20:00,16.42,16.43,16.38,16.39,62100.0,16.42,16.43,16.38,16.39,62100.0
2011-06-01 14:30:00,16.38,16.42,16.34,16.42,43700.0,16.38,16.42,16.34,16.42,43700.0
2011-06-01 14:40:00,16.42,16.46,16.37,16.43,213000.0,16.42,16.46,16.37,16.43,213000.0
2011-06-01 14:50:00,16.42,16.46,16.42,16.46,77200.0,16.42,16.46,16.42,16.46,77200.0
2011-06-01 15:00:00,16.46,16.46,16.41,16.41,67400.0,16.46,16.46,16.41,16.41,67400.0
2011-06-01 15:10:00,16.42,16.44,16.38,16.4,59200.0,16.42,16.44,16.38,16.4,59200.0
2011-06-01 15:20:00,16.4,16.41,16.37,16.38,75900.0,16.4,16.41,16.37,16.38,75900.0
2011-06-01 15:30:00,16.38,16.42,16.37,16.4,81700.0,16.38,16.42,16.37,16.4,81700.0
2011-06-01 15:40:00,16.39,16.4,16.32,16.35,152300.0,16.39,16.4,16.32,16.35,152300.0
2011-06-01 15:50:00,16.35,16.35,16.28,16.33,234700.0,16.35,16.35,16.28,16.33,234700.0
2011-06-02 09:30:00,16.41,16.46,16.37,16.4,45800.0,16.41,16.46,16.37,16.4,45800.0
2011-06-02 09:40:00,16.39,16.43,16.3,16.33,37300.0,16.39,16.43,16.3,16.33,37300.0
2011-06-02 09:50:00,16.32,16.43,16.3,16.42,22500.0,16.32,16.43,16.3,16.42,22500.0
2011-06-02 10:00:00,16.43,16.49,16.38,16.45,53600.0,16.43,16.49,16.38,16.45,53600.0
2011-06-02 10:10:00,16.45,16.5,16.44,16.48,36000.0,16.45,16.5,16.44,16.48,36000.0
2011-06-02 10:20:00,16.47,16.5,16.46,16.48,21700.0,16.47,16.5,16.46,16.48,21700.0
2011-06-02 10:30:00,16.48,16.53,16.46,16.52,92200.0,16.48,16.53,16.46,16.52,92200.0
2011-06-02 10:40:00,16.51,16.53,16.49,16.5,73300.0,16.51,16.53,16.49,16.5,73300.0
2011-06-02 10:50:00,16.49,16.51,16.45,16.5,139800.0,16.49,16.51,16.45,16.5,139800.0
2011-06-02 11:00:00,16.5,16.52,16.47,16.52,221400.0,16.5,16.52,16.47,16.52,221400.0
2011-06-02 11:10:00,16.53,16.58,16.42,16.44,224200.0,16.53,16.58,16.42,16.44,224200.0
2011-06-02 11:20:00,16.44,16.49,16.41,16.42,75300.0,16.44,16.49,16.41,16.42,75300.0
2011-06-02 11:30:00,16.43,16.46,16.32,16.32,87600.0,16.43,16.46,16.32,16.32,87600.0
2011-06-02 11:40:00,16.32,16.38,16.32,16.35,44300.0,16.32,16.38,16.32,16.35,44300.0
2011-06-02 11:50:00,16.35,16.4,16.34,16.38,33500.0,16.35,16.4,16.34,16.38,33500.0
2011-06-02 12:00:00,16.39,16.43,16.37,16.38,39800.0,16.39,16.43,16.37,16.38,39800.0
2011-06-02 12:10:00,16.37,16.39,16.35,16.38,27200.0,16.37,16.39,16.35,16.38,27200.0
2011-06-02 12:20:00,16.38,16.42,16.37,16.39,24900.0,16.38,16.42,16.37,16.39,24900.0
2011-06-02 12:30:00,16.39,16.4,16.36,16.37,20900.0,16.39,16.4,16.36,16.37,20900.0
2011-06-02 12:40:00,16.38,16.4,16.35,16.37,41200.0,16.38,16.4,16.35,16.37,41200.0
2011-06-02 12:50:00,16.38,16.41,16.37,16.39,29500.0,16.38,16.41,16.37,16.39,29500.0
2011-06-02 13:00:00,16.39,16.42,16.37,16.38,37800.0,16.39,16.42,16.37,16.38,37800.0
2011-06-02 13:10:00,16.38,16.39,16.35,16.38,38800.0,16.38,16.39,16.35,16.38,38800.0
2011-06-02 13:20:00,16.37,16.38,16.35,16.36,33200.0,16.37,16.38,16.35,16.36,33200.0
2011-06-02 13:30:00,16.35,16.36,16.33,16.34,52800.0,16.35,16.36,16.33,16.34,52800.0
2011-06-02 13:40:00,16.34,16.35,16.32,16.34,11300.0,16.34,16.35,16.32,16.34,11300.0
2011-06-02 13:50:00,16.33,16.36,16.32,16.35,26700.0,16.33,16.36,16.32,16.35,26700.0
2011-06-02 14:00:00,16.34,16.37,16.33,16.34,25000.0,16.34,16.37,16.33,16.34,25000.0
2011-06-02 14:10:00,16.34,16.36,16.31,16.32,57700.0,16.34,16.36,16.31,16.32,57700.0
2011-06-02 14:20:00,16.31,16.33,16.3,16.31,32400.0,16.31,16.33,16.3,16.31,32400.0
2011-06-02 14:30:00,16.31,16.34,16.3,16.33,25000.0,16.31,16.34,16.3,16.33,25000.0
2011-06-02 14:40:00,16.33,16.37,16.33,16.34,23900.0,16.33,16.37,16.33,16.34,23900.0
2011-06-02 14:50:00,16.34,16.36,16.34,16.36,28400.0,16.34,16.36,16.34,16.36,28400.0
2011-06-02 15:00:00,16.36,16.37,16.32,16.32,41500.0,16.36,16.37,16.32,16.32,41500.0
2011-06-02 15:10:00,16.32,16.36,16.32,16.32,35300.0,16.32,16.36,16.32,16.32,35300.0
2011-06-02 15:20:00,16.32,16.35,16.32,16.35,45900.0,16.32,16.35,16.32,16.35,45900.0
2011-06-02 15:30:00,16.35,16.38,16.33,16.34,126800.0,16.35,16.38,16.33,16.34,126800.0
2011-06-02 15:40:00,16.35,16.37,16.33,16.33,61800.0,16.35,16.37,16.33,16.33,61800.0
2011-06-02 15:50:00,16.33,16.34,16.27,16.29,92800.0,16.33,16.34,16.27,16.29,92800.0
2011-06-03 09:30:00,16.05,16.23,15.81,16.21,108400.0,16.05,16.23,15.81,16.21,108400.0
2011-06-03 09:40:00,16.22,16.3,16.21,16.24,37800.0,16.22,16.3,16.21,16.24,37800.0
2011-06-03 09:50:00,16.25,16.39,16.21,16.38,46700.0,16.25,16.39,16.21,16.38,46700.0
2011-06-03 10:00:00,16.39,16.4,16.29,16.34,33700.0,16.39,16.4,16.29,16.34,33700.0
2011-06-03 10:10:00,16.35,16.36,16.24,16.25,27800.0,16.35,16.36,16.24,16.25,27800.0
2011-06-03 10:20:00,16.26,16.3,16.23,16.27,19900.0,16.26,16.3,16.23,16.27,19900.0
2011-06-03 10:30:00,16.27,16.35,16.26,16.31,20100.0,16.27,16.35,16.26,16.31,20100.0
2011-06-03 10:40:00,16.31,16.37,16.3,16.35,27900.0,16.31,16.37,16.3,16.35,27900.0
2011-06-03 10:50:00,16.34,16.36,16.28,16.3,38700.0,16.34,16.36,16.28,16.3,38700.0
2011-06-03 11:00:00,16.31,16.31,16.22,16.22,26400.0,16.31,16.31,16.22,16.22,26400.0
2011-06-03 11:10:00,16.23,16.25,16.15,16.16,33100.0,16.23,16.25,16.15,16.16,33100.0
2011-06-03 11:20:00,16.16,16.2,16.1,16.11,32900.0,16.16,16.2,16.1,16.11,32900.0
2011-06-03 11:30:00,16.11,16.14,16.07,16.08,28700.0,16.11,16.14,16.07,16.08,28700.0
2011-06-03 11:40:00,16.08,16.23,16.06,16.22,44000.0,16.08,16.23,16.06,16.22,44000.0
2011-06-03 11:50:00,16.22,16.25,16.21,16.24,14500.0,16.22,16.25,16.21,16.24,14500.0
2011-06-03 12:00:00,16.24,16.27,16.21,16.21,17100.0,16.24,16.27,16.21,16.21,17100.0
2011-06-03 12:10:00,16.21,16.24,16.21,16.23,8000.0,16.21,16.24,16.21,16.23,8000.0
2011-06-03 12:20:00,16.24,16.25,16.23,16.23,6200.0,16.24,16.25,16.23,16.23,6200.0
2011-06-03 12:30:00,16.23,16.24,16.21,16.23,11700.0,16.23,16.24,16.21,16.23,11700.0
2011-06-03 12:40:00,16.23,16.27,16.21,16.27,14400.0,16.23,16.27,16.21,16.27,14400.0
2011-06-03 12:50:00,16.28,16.28,16.25,16.26,12800.0,16.28,16.28,16.25,16.26,12800.0
2011-06-03 13:00:00,16.25,16.27,16.24,16.26,13400.0,16.25,16.27,16.24,16.26,13400.0
2011-06-03 13:10:00,16.26,16.27,16.25,16.26,10200.0,16.26,16.27,16.25,16.26,10200.0
2011-06-03 13:20:00,16.25,16.25,16.22,16.22,11400.0,16.25,16.25,16.22,16.22,11400.0
2011-06-03 13:30:00,16.22,16.23,16.18,16.19,11400.0,16.22,16.23,16.18,16.19,11400.0
2011-06-03 13:40:00,16.2,16.2,16.18,16.18,6800.0,16.2,16.2,16.18,16.18,6800.0
2011-06-03 13:50:00,16.18,16.19,16.12,16.13,11000.0,16.18,16.19,16.12,16.13,11000.0
2011-06-03 14:00:00,16.13,16.13,16.08,16.1,28000.0,16.13,16.13,16.08,16.1,28000.0
2011-06-03 14:10:00,16.09,16.11,16.07,16.11,20000.0,16.09,16.11,16.07,16.11,20000.0
2011-06-03 14:20:00,16.11,16.12,16.08,16.08,13500.0,16.11,16.12,16.08,16.08,13500.0
2011-06-03 14:30:00,16.08,16.09,16.03,16.03,22900.0,16.08,16.09,16.03,16.03,22900.0
2011-06-03 14:40:00,16.04,16.06,16.03,16.04,16300.0,16.04,16.06,16.03,16.04,16300.0
2011-06-03 14:50:00,16.05,16.05,16.0,16.0,29100.0,16.05,16.05,16.0,16.0,29100.0
2011-06-03 15:00:00,16.01,16.02,15.97,16.01,53800.0,16.01,16.02,15.97,16.01,53800.0
2011-06-03 15:10:00,16.02,16.06,16.02,16.05,56600.0,16.02,16.06,16.02,16.05,56600.0
2011-06-03 15:20:00,16.04,16.12,16.03,16.12,67300.0,16.04,16.12,16.03,16.12,67300.0
2011-06-03 15:30:00,16.11,16.16,16.1,16.16,88500.0,16.11,16.16,16.1,16.16,88500.0
2011-06-03 15:40:00,16.16,16.17,16.15,16.15,56500.0,16.16,16.17,16.15,16.15,56500.0
2011-06-03 15:50:00,16.16,16.18,16.11,16.17,226700.0,16.16,16.18,16.11,16.17,226700.0
2011-06-06 09:30:00,16.1,16.17,16.08,16.17,38000.0,16.1,16.17,16.08,16.17,38000.0
2011-06-06 09:40:00,16.18,16.22,16.14,16.15,15600.0,16.18,16.22,16.14,16.15,15600.0
2011-06-06 09:50:00,16.16,16.2,16.1,16.14,28800.0,16.16,16.2,16.1,16.14,28800.0
2011-06-06 10:00:00,16.15,16.17,16.06,16.13,22400.0,16.15,16.17,16.06,16.13,22400.0
2011-06-06 10:10:00,16.13,16.17,16.11,16.14,31700.0,16.13,16.17,16.11,16.14,31700.0
2011-06-06 10:20:00,16.13,16.17,16.11,16.16,32900.0,16.13,16.17,16.11,16.16,32900.0
2011-06-06 10:30:00,16.15,16.19,16.15,16.15,38900.0,16.15,16.19,16.15,16.15,38900.0
2011-06-06 10:40:00,16.15,16.17,16.13,16.14,50500.0,16.15,16.17,16.13,16.14,50500.0
2011-06-06 10:50:00,16.14,16.2,16.14,16.18,49600.0,16.14,16.2,16.14,16.18,49600.0
2011-06-06 11:00:00,16.18,16.2,16.14,16.16,20200.0,16.18,16.2,16.14,16.16,20200.0
2011-06-06 11:10:00,16.17,16.23,16.16,16.19,25400.0,16.17,16.23,16.16,16.19,25400.0
2011-06-06 11:20:00,16.19,16.21,16.19,16.2,14400.0,16.19,16.21,16.19,16.2,14400.0
2011-06-06 11:30:00,16.2,16.22,16.17,16.2,18000.0,16.2,16.22,16.17,16.2,18000.0
2011-06-06 11:40:00,16.2,16.21,16.14,16.14,13600.0,16.2,16.21,16.14,16.14,13600.0
2011-06-06 11:50:00,16.13,16.14,16.1,16.1,11400.0,16.13,16.14,16.1,16.1,11400.0
2011-06-06 12:00:00,16.09,16.1,16.04,16.07,38900.0,16.09,16.1,16.04,16.07,38900.0
2011-06-06 12:10:00,16.07,16.11,16.04,16.1,18200.0,16.07,16.11,16.04,16.1,18200.0
2011-06-06 12:20:00,16.1,16.11,16.08,16.11,19500.0,16.1,16.11,16.08,16.11,19500.0
2011-06-06 12:30:00,16.1,16.1,16.05,16.07,11600.0,16.1,16.1,16.05,16.07,11600.0
2011-06-06 12:40:00,16.06,16.07,16.03,16.04,12200.0,16.06,16.07,16.03,16.04,12200.0
2011-06-06 12:50:00,16.04,16.06,16.04,16.05,21700.0,16.04,16.06,16.04,16.05,21700.0
2011-06-06 13:00:00,16.05,16.07,16.04,16.07,17300.0,16.05,16.07,16.04,16.07,17300.0
2011-06-06 13:10:00,16.06,16.14,16.06,16.11,14700.0,16.06,16.14,16.06,16.11,14700.0
2011-06-06 13:20:00,16.11,16.11,16.07,16.08,12000.0,16.11,16.11,16.07,16.08,12000.0
2011-06-06 13:30:00,16.08,16.08,16.03,16.04,12600.0,16.08,16.08,16.03,16.04,12600.0
2011-06-06 13:40:00,16.03,16.04,15.95,16.0,46000.0,16.03,16.04,15.95,16.0,46000.0
2011-06-06 13:50:00,16.0,16.01,15.97,15.98,17000.0,16.0,16.01,15.97,15.98,17000.0
2011-06-06 14:00:00,15.97,16.02,15.96,16.02,22400.0,15.97,16.02,15.96,16.02,22400.0
2011-06-06 14:10:00,16.02,16.02,15.96,15.99,23500.0,16.02,16.02,15.96,15.99,23500.0
2011-06-06 14:20:00,15.98,16.02,15.97,15.97,36600.0,15.98,16.02,15.97,15.97,36600.0
2011-06-06 14:30:00,15.98,15.99,15.96,15.96,26300.0,15.98,15.99,15.96,15.96,26300.0
2011-06-06 14:40:00,15.97,15.99,15.96,15.97,51900.0,15.97,15.99,15.96,15.97,51900.0
2011-06-06 14:50:00,15.98,15.99,15.92,15.95,35700.0,15.98,15.99,15.92,15.95,35700.0
2011-06-06 15:00:00,15.95,15.97,15.9,15.94,51500.0,15.95,15.97,15.9,15.94,51500.0
2011-06-06 15:10:00,15.94,15.94,15.87,15.88,40400.0,15.94,15.94,15.87,15.88,40400.0
2011-06-06 15:20:00,15.88,15.88,15.84,15.84,27400.0,15.88,15.88,15.84,15.84,27400.0
2011-06-06 15:30:00,15.84,15.93,15.84,15.91,85600.0,15.84,15.93,15.84,15.91,85600.0
2011-06-06 15:40:00,15.92,15.99,15.91,15.92,98000.0,15.92,15.99,15.91,15.92,98000.0
2011-06-06 15:50:00,15.92,15.93,15.87,15.88,160200.0,15.92,15.93,15.87,15.88,160200.0
2011-06-07 09:30:00,15.95,16.0,15.84,15.94,41600.0,15.95,16.0,15.84,15.94,41600.0
2011-06-07 09:40:00,15.93,15.93,15.72,15.73,81600.0,15.93,15.93,15.72,15.73,81600.0
2011-06-07 09:50:00,15.73,15.75,15.73,15.74,71000.0,15.73,15.75,15.73,15.74,71000.0
2011-06-07 10:00:00,15.74,15.75,15.72,15.73,45200.0,15.74,15.75,15.72,15.73,45200.0
2011-06-07 10:10:00,15.73,15.75,15.71,15.74,44500.0,15.73,15.75,15.71,15.74,44500.0
2011-06-07 10:20:00,15.75,15.75,15.7,15.73,47300.0,15.75,15.75,15.7,15.73,47300.0
2011-06-07 10:30:00,15.73,15.75,15.68,15.75,20700.0,15.73,15.75,15.68,15.75,20700.0
2011-06-07 10:40:00,15.75,15.95,15.74,15.94,132400.0,15.75,15.95,15.74,15.94,132400.0
2011-06-07 10:50:00,15.91,15.98,15.91,15.96,27500.0,15.91,15.98,15.91,15.96,27500.0
2011-06-07 11:00:00,15.95,15.99,15.93,15.99,26800.0,15.95,15.99,15.93,15.99,26800.0
2011-06-07 11:10:00,15.98,15.99,15.94,15.96,41600.0,15.98,15.99,15.94,15.96,41600.0
2011-06-07 11:20:00,15.95,15.98,15.88,15.88,32000.0,15.95,15.98,15.88,15.88,32000.0
2011-06-07 11:30:00,15.87,15.87,15.81,15.82,64700.0,15.87,15.87,15.81,15.82,64700.0
2011-06-07 11:40:00,15.82,15.85,15.76,15.78,45100.0,15.82,15.85,15.76,15.78,45100.0
2011-06-07 11:50:00,15.77,15.77,15.76,15.77,46600.0,15.77,15.77,15.76,15.77,46600.0
2011-06-07 12:00:00,15.77,15.79,15.75,15.77,26800.0,15.77,15.79,15.75,15.77,26800.0
2011-06-07 12:10:00,15.77,15.77,15.74,15.74,15400.0,15.77,15.77,15.74,15.74,15400.0
2011-06-07 12:20:00,15.73,15.74,15.68,15.7,40400.0,15.73,15.74,15.68,15.7,40400.0
2011-06-07 12:30:00,15.69,15.72,15.69,15.7,11600.0,15.69,15.72,15.69,15.7,11600.0
2011-06-07 12:40:00,15.71,15.71,15.7,15.71,4400.0,15.71,15.71,15.7,15.71,4400.0
2011-06-07 12:50:00,15.71,15.76,15.71,15.75,15200.0,15.71,15.76,15.71,15.75,15200.0
2011-06-07 13:00:00,15.76,15.82,15.75,15.81,22700.0,15.76,15.82,15.75,15.81,22700.0
2011-06-07 13:10:00,15.81,15.86,15.81,15.86,35400.0,15.81,15.86,15.81,15.86,35400.0
2011-06-07 13:20:00,15.85,15.88,15.85,15.88,32400.0,15.85,15.88,15.85,15.88,32400.0
2011-06-07 13:30:00,15.88,15.96,15.86,15.96,44800.0,15.88,15.96,15.86,15.96,44800.0
2011-06-07 13:40:00,15.95,16.02,15.95,16.0,49000.0,15.95,16.02,15.95,16.0,49000.0
2011-06-07 13:50:00,15.99,16.07,15.97,16.01,37600.0,15.99,16.07,15.97,16.01,37600.0
2011-06-07 14:00:00,16.01,16.05,16.0,16.02,39800.0,16.01,16.05,16.0,16.02,39800.0
2011-06-07 14:10:00,16.02,16.03,15.99,16.01,18400.0,16.02,16.03,15.99,16.01,18400.0
2011-06-07 14:20:00,16.01,16.03,15.98,15.99,27900.0,16.01,16.03,15.98,15.99,27900.0
2011-06-07 14:30:00,15.98,15.99,15.94,15.96,18800.0,15.98,15.99,15.94,15.96,18800.0
2011-06-07 14:40:00,15.95,16.0,15.95,15.99,23500.0,15.95,16.0,15.95,15.99,23500.0
2011-06-07 14:50:00,15.99,15.99,15.93,15.95,41700.0,15.99,15.99,15.93,15.95,41700.0
2011-06-07 15:00:00,15.96,15.96,15.89,15.89,42100.0,15.96,15.96,15.89,15.89,42100.0
2011-06-07 15:10:00,15.89,15.9,15.86,15.88,38000.0,15.89,15.9,15.86,15.88,38000.0
2011-06-07 15:20:00,15.87,15.91,15.84,15.87,38100.0,15.87,15.91,15.84,15.87,38100.0
2011-06-07 15:30:00,15.87,15.92,15.85,15.89,70400.0,15.87,15.92,15.85,15.89,70400.0
2011-06-07 15:40:00,15.9,15.9,15.83,15.83,87600.0,15.9,15.9,15.83,15.83,87600.0
2011-06-07 15:50:00,15.83,15.88,15.81,15.81,124200.0,15.83,15.88,15.81,15.81,124200.0
2011-06-08 09:30:00,15.74,15.75,15.58,15.73,33700.0,15.74,15.75,15.58,15.73,33700.0
2011-06-08 09:40:00,15.74,15.8,15.68,15.7,28300.0,15.74,15.8,15.68,15.7,28300.0
2011-06-08 09:50:00,15.71,15.74,15.65,15.65,23500.0,15.71,15.74,15.65,15.65,23500.0
2011-06-08 10:00:00,15.66,15.7,15.65,15.68,22500.0,15.66,15.7,15.65,15.68,22500.0
2011-06-08 10:10:00,15.68,15.71,15.65,15.67,40600.0,15.68,15.71,15.65,15.67,40600.0
2011-06-08 10:20:00,15.67,15.71,15.67,15.7,60200.0,15.67,15.71,15.67,15.7,60200.0
2011-06-08 10:30:00,15.7,15.71,15.65,15.71,64700.0,15.7,15.71,15.65,15.71,64700.0
2011-06-08 10:40:00,15.7,15.85,15.69,15.85,53100.0,15.7,15.85,15.69,15.85,53100.0
2011-06-08 10:50:00,15.85,15.85,15.79,15.83,27800.0,15.85,15.85,15.79,15.83,27800.0
2011-06-08 11:00:00,15.83,15.86,15.82,15.86,36200.0,15.83,15.86,15.82,15.86,36200.0
2011-06-08 11:10:00,15.85,15.89,15.8,15.88,83300.0,15.85,15.89,15.8,15.88,83300.0
2011-06-08 11:20:00,15.88,15.96,15.88,15.96,112200.0,15.88,15.96,15.88,15.96,112200.0
2011-06-08 11:30:00,15.96,15.98,15.95,15.98,65700.0,15.96,15.98,15.95,15.98,65700.0
2011-06-08 11:40:00,15.98,15.98,15.96,15.97,44600.0,15.98,15.98,15.96,15.97,44600.0
2011-06-08 11:50:00,15.97,15.98,15.95,15.96,38400.0,15.97,15.98,15.95,15.96,38400.0
2011-06-08 12:00:00,15.97,15.98,15.88,15.89,32700.0,15.97,15.98,15.88,15.89,32700.0
2011-06-08 12:10:00,15.9,15.91,15.88,15.88,15700.0,15.9,15.91,15.88,15.88,15700.0
2011-06-08 12:20:00,15.88,15.92,15.86,15.92,49200.0,15.88,15.92,15.86,15.92,49200.0
2011-06-08 12:30:00,15.91,15.92,15.88,15.91,22800.0,15.91,15.92,15.88,15.91,22800.0
2011-06-08 12:40:00,15.91,15.91,15.88,15.89,27800.0,15.91,15.91,15.88,15.89,27800.0
2011-06-08 12:50:00,15.89,15.95,15.89,15.95,28900.0,15.89,15.95,15.89,15.95,28900.0
2011-06-08 13:00:00,15.95,16.0,15.93,15.98,30400.0,15.95,16.0,15.93,15.98,30400.0
2011-06-08 13:10:00,15.99,16.0,15.97,15.99,39300.0,15.99,16.0,15.97,15.99,39300.0
2011-06-08 13:20:00,15.99,16.0,15.97,15.98,47000.0,15.99,16.0,15.97,15.98,47000.0
2011-06-08 13:30:00,15.98,15.99,15.88,15.88,74100.0,15.98,15.99,15.88,15.88,74100.0
2011-06-08 13:40:00,15.88,15.88,15.82,15.85,20500.0,15.88,15.88,15.82,15.85,20500.0
2011-06-08 13:50:00,15.85,15.85,15.73,15.74,46000.0,15.85,15.85,15.73,15.74,46000.0
2011-06-08 14:00:00,15.74,15.75,15.69,15.7,91100.0,15.74,15.75,15.69,15.7,91100.0
2011-06-08 14:10:00,15.7,15.7,15.62,15.65,95400.0,15.7,15.7,15.62,15.65,95400.0
2011-06-08 14:20:00,15.65,15.65,15.57,15.59,87400.0,15.65,15.65,15.57,15.59,87400.0
2011-06-08 14:30:00,15.59,15.65,15.56,15.63,95900.0,15.59,15.65,15.56,15.63,95900.0
2011-06-08 14:40:00,15.63,15.64,15.54,15.59,127000.0,15.63,15.64,15.54,15.59,127000.0
2011-06-08 14:50:00,15.59,15.6,15.48,15.5,124000.0,15.59,15.6,15.48,15.5,124000.0
2011-06-08 15:00:00,15.5,15.53,15.49,15.53,77500.0,15.5,15.53,15.49,15.53,77500.0
2011-06-08 15:10:00,15.53,15.54,15.38,15.4,217400.0,15.53,15.54,15.38,15.4,217400.0
2011-06-08 15:20:00,15.4,15.44,15.35,15.4,109500.0,15.4,15.44,15.35,15.4,109500.0
2011-06-08 15:30:00,15.39,15.42,15.33,15.37,192500.0,15.39,15.42,15.33,15.37,192500.0
2011-06-08 15:40:00,15.37,15.49,15.37,15.46,326700.0,15.37,15.49,15.37,15.46,326700.0
2011-06-08 15:50:00,15.45,15.49,15.28,15.29,642000.0,15.45,15.49,15.28,15.29,642000.0
2011-06-09 09:30:00,15.33,15.44,15.22,15.25,90000.0,15.33,15.44,15.22,15.25,90000.0
2011-06-09 09:40:00,15.25,15.27,15.15,15.15,80900.0,15.25,15.27,15.15,15.15,80900.0
2011-06-09 09:50:00,15.15,15.22,15.14,15.17,134800.0,15.15,15.22,15.14,15.17,134800.0
2011-06-09 10:00:00,15.17,15.32,15.17,15.29,164600.0,15.17,15.32,15.17,15.29,164600.0
2011-06-09 10:10:00,15.29,15.32,15.24,15.25,130600.0,15.29,15.32,15.24,15.25,130600.0
2011-06-09 10:20:00,15.25,15.28,15.16,15.2,133800.0,15.25,15.28,15.16,15.2,133800.0
2011-06-09 10:30:00,15.2,15.41,15.2,15.41,72200.0,15.2,15.41,15.2,15.41,72200.0
2011-06-09 10:40:00,15.41,15.5,15.35,15.38,163000.0,15.41,15.5,15.35,15.38,163000.0
2011-06-09 10:50:00,15.38,15.43,15.37,15.39,85500.0,15.38,15.43,15.37,15.39,85500.0
2011-06-09 11:00:00,15.38,15.41,15.34,15.37,67400.0,15.38,15.41,15.34,15.37,67400.0
2011-06-09 11:10:00,15.37,15.58,15.34,15.56,152300.0,15.37,15.58,15.34,15.56,152300.0
2011-06-09 11:20:00,15.54,15.67,15.54,15.66,96800.0,15.54,15.67,15.54,15.66,96800.0
2011-06-09 11:30:00,15.65,15.72,15.63,15.63,86100.0,15.65,15.72,15.63,15.63,86100.0
2011-06-09 11:40:00,15.63,15.63,15.54,15.56,39300.0,15.63,15.63,15.54,15.56,39300.0
2011-06-09 11:50:00,15.57,15.67,15.56,15.63,44900.0,15.57,15.67,15.56,15.63,44900.0
2011-06-09 12:00:00,15.63,15.64,15.62,15.64,24400.0,15.63,15.64,15.62,15.64,24400.0
2011-06-09 12:10:00,15.65,15.67,15.63,15.64,23600.0,15.65,15.67,15.63,15.64,23600.0
2011-06-09 12:20:00,15.65,15.65,15.62,15.64,14900.0,15.65,15.65,15.62,15.64,14900.0
2011-06-09 12:30:00,15.63,15.65,15.61,15.63,54400.0,15.63,15.65,15.61,15.63,54400.0
2011-06-09 12:40:00,15.63,15.65,15.62,15.65,36600.0,15.63,15.65,15.62,15.65,36600.0
2011-06-09 12:50:00,15.65,15.71,15.64,15.7,61000.0,15.65,15.71,15.64,15.7,61000.0
2011-06-09 13:00:00,15.7,15.77,15.69,15.73,59000.0,15.7,15.77,15.69,15.73,59000.0
2011-06-09 13:10:00,15.74,15.82,15.74,15.8,33800.0,15.74,15.82,15.74,15.8,33800.0
2011-06-09 13:20:00,15.81,15.82,15.76,15.78,27800.0,15.81,15.82,15.76,15.78,27800.0
2011-06-09 13:30:00,15.77,15.79,15.76,15.77,28900.0,15.77,15.79,15.76,15.77,28900.0
2011-06-09 13:40:00,15.78,15.78,15.71,15.73,50600.0,15.78,15.78,15.71,15.73,50600.0
2011-06-09 13:50:00,15.73,15.78,15.72,15.78,47000.0,15.73,15.78,15.72,15.78,47000.0
2011-06-09 14:00:00,15.78,15.82,15.77,15.8,63900.0,15.78,15.82,15.77,15.8,63900.0
2011-06-09 14:10:00,15.81,15.82,15.78,15.8,95100.0,15.81,15.82,15.78,15.8,95100.0
2011-06-09 14:20:00,15.8,15.8,15.75,15.77,46200.0,15.8,15.8,15.75,15.77,46200.0
2011-06-09 14:30:00,15.76,15.8,15.76,15.8,49900.0,15.76,15.8,15.76,15.8,49900.0
2011-06-09 14:40:00,15.8,15.84,15.79,15.83,43500.0,15.8,15.84,15.79,15.83,43500.0
2011-06-09 14:50:00,15.83,15.84,15.75,15.78,80800.0,15.83,15.84,15.75,15.78,80800.0
2011-06-09 15:00:00,15.77,15.79,15.72,15.73,77300.0,15.77,15.79,15.72,15.73,77300.0
2011-06-09 15:10:00,15.74,15.75,15.69,15.69,86100.0,15.74,15.75,15.69,15.69,86100.0
2011-06-09 15:20:00,15.7,15.74,15.69,15.7,149700.0,15.7,15.74,15.69,15.7,149700.0
2011-06-09 15:30:00,15.7,15.76,15.7,15.72,139600.0,15.7,15.76,15.7,15.72,139600.0
2011-06-09 15:40:00,15.72,15.76,15.71,15.74,199300.0,15.72,15.76,15.71,15.74,199300.0
2011-06-09 15:50:00,15.74,15.77,15.71,15.73,225700.0,15.74,15.77,15.71,15.73,225700.0
2011-06-10 09:30:00,15.66,15.76,15.59,15.68,48000.0,15.66,15.76,15.59,15.68,48000.0
2011-06-10 09:40:00,15.67,15.69,15.65,15.69,41300.0,15.67,15.69,15.65,15.69,41300.0
2011-06-10 09:50:00,15.68,15.68,15.61,15.63,48000.0,15.68,15.68,15.61,15.63,48000.0
2011-06-10 10:00:00,15.64,15.64,15.51,15.53,131900.0,15.64,15.64,15.51,15.53,131900.0
2011-06-10 10:10:00,15.54,15.6,15.51,15.6,63100.0,15.54,15.6,15.51,15.6,63100.0
2011-06-10 10:20:00,15.6,15.62,15.57,15.62,41100.0,15.6,15.62,15.57,15.62,41100.0
2011-06-10 10:30:00,15.61,15.62,15.56,15.57,31800.0,15.61,15.62,15.56,15.57,31800.0
2011-06-10 10:40:00,15.56,15.56,15.5,15.53,74500.0,15.56,15.56,15.5,15.53,74500.0
2011-06-10 10:50:00,15.53,15.53,15.46,15.49,59800.0,15.53,15.53,15.46,15.49,59800.0
2011-06-10 11:00:00,15.49,15.53,15.45,15.46,59600.0,15.49,15.53,15.45,15.46,59600.0
2011-06-10 11:10:00,15.46,15.47,15.45,15.46,47800.0,15.46,15.47,15.45,15.46,47800.0
2011-06-10 11:20:00,15.46,15.49,15.43,15.43,44300.0,15.46,15.49,15.43,15.43,44300.0
2011-06-10 11:30:00,15.43,15.46,15.43,15.43,39300.0,15.43,15.46,15.43,15.43,39300.0
2011-06-10 11:40:00,15.43,15.44,15.42,15.44,18400.0,15.43,15.44,15.42,15.44,18400.0
2011-06-10 11:50:00,15.45,15.49,15.43,15.49,24700.0,15.45,15.49,15.43,15.49,24700.0
2011-06-10 12:00:00,15.5,15.54,15.49,15.51,74800.0,15.5,15.54,15.49,15.51,74800.0
2011-06-10 12:10:00,15.51,15.55,15.5,15.53,52400.0,15.51,15.55,15.5,15.53,52400.0
2011-06-10 12:20:00,15.54,15.55,15.54,15.54,22300.0,15.54,15.55,15.54,15.54,22300.0
2011-06-10 12:30:00,15.54,15.62,15.54,15.62,61800.0,15.54,15.62,15.54,15.62,61800.0
2011-06-10 12:40:00,15.62,15.62,15.6,15.61,45100.0,15.62,15.62,15.6,15.61,45100.0
2011-06-10 12:50:00,15.61,15.63,15.6,15.61,32500.0,15.61,15.63,15.6,15.61,32500.0
2011-06-10 13:00:00,15.6,15.61,15.56,15.6,40500.0,15.6,15.61,15.56,15.6,40500.0
2011-06-10 13:10:00,15.6,15.6,15.56,15.57,59400.0,15.6,15.6,15.56,15.57,59400.0
2011-06-10 13:20:00,15.56,15.56,15.54,15.56,50000.0,15.56,15.56,15.54,15.56,50000.0
2011-06-10 13:30:00,15.55,15.56,15.4,15.4,79500.0,15.55,15.56,15.4,15.4,79500.0
2011-06-10 13:40:00,15.4,15.47,15.4,15.46,63200.0,15.4,15.47,15.4,15.46,63200.0
2011-06-10 13:50:00,15.46,15.55,15.44,15.55,43300.0,15.46,15.55,15.44,15.55,43300.0
2011-06-10 14:00:00,15.55,15.67,15.54,15.65,85600.0,15.55,15.67,15.54,15.65,85600.0
2011-06-10 14:10:00,15.64,15.67,15.61,15.66,56800.0,15.64,15.67,15.61,15.66,56800.0
2011-06-10 14:20:00,15.66,15.67,15.6,15.62,47800.0,15.66,15.67,15.6,15.62,47800.0
2011-06-10 14:30:00,15.62,15.65,15.6,15.61,45500.0,15.62,15.65,15.6,15.61,45500.0
2011-06-10 14:40:00,15.6,15.63,15.59,15.61,51000.0,15.6,15.63,15.59,15.61,51000.0
2011-06-10 14:50:00,15.62,15.66,15.61,15.65,45400.0,15.62,15.66,15.61,15.65,45400.0
2011-06-10 15:00:00,15.66,15.67,15.6,15.62,81400.0,15.66,15.67,15.6,15.62,81400.0
2011-06-10 15:10:00,15.63,15.68,15.63,15.67,78900.0,15.63,15.68,15.63,15.67,78900.0
2011-06-10 15:20:00,15.68,15.7,15.66,15.68,76200.0,15.68,15.7,15.66,15.68,76200.0
2011-06-10 15:30:00,15.69,15.69,15.65,15.66,135600.0,15.69,15.69,15.65,15.66,135600.0
2011-06-10 15:40:00,15.66,15.66,15.58,15.6,176200.0,15.66,15.66,15.58,15.6,176200.0
2011-06-10 15:50:00,15.59,15.61,15.57,15.6,200700.0,15.59,15.61,15.57,15.6,200700.0
2011-06-13 09:30:00,15.56,15.56,15.34,15.39,87900.0,15.56,15.56,15.34,15.39,87900.0
2011-06-13 09:40:00,15.38,15.44,15.38,15.41,78800.0,15.38,15.44,15.38,15.41,78800.0
2011-06-13 09:50:00,15.42,15.42,15.3,15.35,60700.0,15.42,15.42,15.3,15.35,60700.0
2011-06-13 10:00:00,15.34,15.38,15.33,15.34,49200.0,15.34,15.38,15.33,15.34,49200.0
2011-06-13 10:10:00,15.35,15.42,15.33,15.41,52700.0,15.35,15.42,15.33,15.41,52700.0
2011-06-13 10:20:00,15.42,15.54,15.4,15.51,46300.0,15.42,15.54,15.4,15.51,46300.0
2011-06-13 10:30:00,15.53,15.54,15.49,15.54,40100.0,15.53,15.54,15.49,15.54,40100.0
2011-06-13 10:40:00,15.55,15.56,15.51,15.52,53300.0,15.55,15.56,15.51,15.52,53300.0
2011-06-13 10:50:00,15.53,15.58,15.43,15.45,37100.0,15.53,15.58,15.43,15.45,37100.0
2011-06-13 11:00:00,15.45,15.46,15.43,15.45,12900.0,15.45,15.46,15.43,15.45,12900.0
2011-06-13 11:10:00,15.45,15.51,15.45,15.51,21900.0,15.45,15.51,15.45,15.51,21900.0
2011-06-13 11:20:00,15.51,15.53,15.49,15.5,33000.0,15.51,15.53,15.49,15.5,33000.0
2011-06-13 11:30:00,15.5,15.51,15.48,15.49,10100.0,15.5,15.51,15.48,15.49,10100.0
2011-06-13 11:40:00,15.48,15.51,15.47,15.47,26500.0,15.48,15.51,15.47,15.47,26500.0
2011-06-13 11:50:00,15.46,15.48,15.43,15.44,13100.0,15.46,15.48,15.43,15.44,13100.0
2011-06-13 12:00:00,15.44,15.45,15.41,15.44,28700.0,15.44,15.45,15.41,15.44,28700.0
2011-06-13 12:10:00,15.44,15.48,15.43,15.44,16100.0,15.44,15.48,15.43,15.44,16100.0
2011-06-13 12:20:00,15.44,15.45,15.38,15.39,17200.0,15.44,15.45,15.38,15.39,17200.0
2011-06-13 12:30:00,15.39,15.46,15.39,15.46,21400.0,15.39,15.46,15.39,15.46,21400.0
2011-06-13 12:40:00,15.46,15.48,15.46,15.46,15300.0,15.46,15.48,15.46,15.46,15300.0
2011-06-13 12:50:00,15.46,15.47,15.44,15.44,21800.0,15.46,15.47,15.44,15.44,21800.0
2011-06-13 13:00:00,15.43,15.43,15.38,15.39,21400.0,15.43,15.43,15.38,15.39,21400.0
2011-06-13 13:10:00,15.39,15.42,15.38,15.42,22400.0,15.39,15.42,15.38,15.42,22400.0
2011-06-13 13:20:00,15.42,15.48,15.42,15.48,14500.0,15.42,15.48,15.42,15.48,14500.0
2011-06-13 13:30:00,15.48,15.5,15.48,15.49,26800.0,15.48,15.5,15.48,15.49,26800.0
2011-06-13 13:40:00,15.5,15.5,15.47,15.47,21600.0,15.5,15.5,15.47,15.47,21600.0
2011-06-13 13:50:00,15.48,15.51,15.47,15.5,72200.0,15.48,15.51,15.47,15.5,72200.0
2011-06-13 14:00:00,15.5,15.54,15.49,15.52,41000.0,15.5,15.54,15.49,15.52,41000.0
2011-06-13 14:10:00,15.52,15.53,15.49,15.5,9400.0,15.52,15.53,15.49,15.5,9400.0
2011-06-13 14:20:00,15.5,15.51,15.49,15.49,7700.0,15.5,15.51,15.49,15.49,7700.0
2011-06-13 14:30:00,15.49,15.49,15.39,15.43,44400.0,15.49,15.49,15.39,15.43,44400.0
2011-06-13 14:40:00,15.43,15.5,15.43,15.5,20400.0,15.43,15.5,15.43,15.5,20400.0
2011-06-13 14:50:00,15.51,15.51,15.45,15.45,16200.0,15.51,15.51,15.45,15.45,16200.0
2011-06-13 15:00:00,15.45,15.48,15.43,15.46,27900.0,15.45,15.48,15.43,15.46,27900.0
2011-06-13 15:10:00,15.45,15.47,15.41,15.44,44600.0,15.45,15.47,15.41,15.44,44600.0
2011-06-13 15:20:00,15.45,15.46,15.44,15.46,12700.0,15.45,15.46,15.44,15.46,12700.0
2011-06-13 15:30:00,15.46,15.47,15.43,15.43,67300.0,15.46,15.47,15.43,15.43,67300.0
2011-06-13 15:40:00,15.43,15.47,15.42,15.46,60400.0,15.43,15.47,15.42,15.46,60400.0
2011-06-13 15:50:00,15.45,15.46,15.42,15.44,85400.0,15.45,15.46,15.42,15.44,85400.0
2011-06-14 09:30:00,15.18,15.3,15.0,15.07,433400.0,15.18,15.3,15.0,15.07,433400.0
2011-06-14 09:40:00,15.06,15.07,14.89,14.95,304800.0,15.06,15.07,14.89,14.95,304800.0
2011-06-14 09:50:00,14.95,14.96,14.82,14.89,239700.0,14.95,14.96,14.82,14.89,239700.0
2011-06-14 10:00:00,14.88,14.89,14.78,14.82,170300.0,14.88,14.89,14.78,14.82,170300.0
2011-06-14 10:10:00,14.82,14.97,14.82,14.94,107500.0,14.82,14.97,14.82,14.94,107500.0
2011-06-14 10:20:00,14.95,15.05,14.93,14.99,128300.0,14.95,15.05,14.93,14.99,128300.0
2011-06-14 10:30:00,15.0,15.0,14.91,14.92,272700.0,15.0,15.0,14.91,14.92,272700.0
2011-06-14 10:40:00,14.91,14.93,14.83,14.83,87000.0,14.91,14.93,14.83,14.83,87000.0
2011-06-14 10:50:00,14.83,14.85,14.75,14.83,156000.0,14.83,14.85,14.75,14.83,156000.0
2011-06-14 11:00:00,14.83,14.84,14.78,14.81,113300.0,14.83,14.84,14.78,14.81,113300.0
2011-06-14 11:10:00,14.81,14.81,14.73,14.75,120200.0,14.81,14.81,14.73,14.75,120200.0
2011-06-14 11:20:00,14.75,14.78,14.7,14.74,104000.0,14.75,14.78,14.7,14.74,104000.0
2011-06-14 11:30:00,14.75,14.75,14.69,14.7,204400.0,14.75,14.75,14.69,14.7,204400.0
2011-06-14 11:40:00,14.69,14.85,14.64,14.69,212500.0,14.69,14.85,14.64,14.69,212500.0
2011-06-14 11:50:00,14.67,14.81,14.67,14.79,67900.0,14.67,14.81,14.67,14.79,67900.0
2011-06-14 12:00:00,14.79,14.83,14.78,14.82,96800.0,14.79,14.83,14.78,14.82,96800.0
2011-06-14 12:10:00,14.81,14.82,14.79,14.79,40500.0,14.81,14.82,14.79,14.79,40500.0
2011-06-14 12:20:00,14.79,14.8,14.79,14.8,35400.0,14.79,14.8,14.79,14.8,35400.0
2011-06-14 12:30:00,14.79,14.81,14.79,14.8,56200.0,14.79,14.81,14.79,14.8,56200.0
2011-06-14 12:40:00,14.79,14.81,14.79,14.8,56400.0,14.79,14.81,14.79,14.8,56400.0
2011-06-14 12:50:00,14.8,14.83,14.79,14.79,97600.0,14.8,14.83,14.79,14.79,97600.0
2011-06-14 13:00:00,14.79,14.8,14.74,14.78,53500.0,14.79,14.8,14.74,14.78,53500.0
2011-06-14 13:10:00,14.77,14.78,14.76,14.76,55400.0,14.77,14.78,14.76,14.76,55400.0
2011-06-14 13:20:00,14.77,14.92,14.76,14.92,60900.0,14.77,14.92,14.76,14.92,60900.0
2011-06-14 13:30:00,14.91,15.0,14.91,14.98,100500.0,14.91,15.0,14.91,14.98,100500.0
2011-06-14 13:40:00,14.97,14.98,14.95,14.96,83500.0,14.97,14.98,14.95,14.96,83500.0
2011-06-14 13:50:00,14.95,14.99,14.95,14.95,114000.0,14.95,14.99,14.95,14.95,114000.0
2011-06-14 14:00:00,14.96,15.14,14.95,15.11,166300.0,14.96,15.14,14.95,15.11,166300.0
2011-06-14 14:10:00,15.11,15.11,15.04,15.06,112300.0,15.11,15.11,15.04,15.06,112300.0
2011-06-14 14:20:00,15.07,15.07,15.04,15.05,76000.0,15.07,15.07,15.04,15.05,76000.0
2011-06-14 14:30:00,15.05,15.06,15.04,15.05,48800.0,15.05,15.06,15.04,15.05,48800.0
2011-06-14 14:40:00,15.05,15.07,15.04,15.05,94600.0,15.05,15.07,15.04,15.05,94600.0
2011-06-14 14:50:00,15.06,15.06,15.0,15.02,118000.0,15.06,15.06,15.0,15.02,118000.0
2011-06-14 15:00:00,15.03,15.04,15.0,15.01,85100.0,15.03,15.04,15.0,15.01,85100.0
2011-06-14 15:10:00,15.02,15.02,15.0,15.0,76400.0,15.02,15.02,15.0,15.0,76400.0
2011-06-14 15:20:00,15.01,15.01,14.95,14.97,142600.0,15.01,15.01,14.95,14.97,142600.0
2011-06-14 15:30:00,14.98,15.0,14.96,14.99,149800.0,14.98,15.0,14.96,14.99,149800.0
2011-06-14 15:40:00,14.98,14.99,14.98,14.99,105300.0,14.98,14.99,14.98,14.99,105300.0
2011-06-14 15:50:00,14.99,15.0,14.98,14.99,300600.0,14.99,15.0,14.98,14.99,300600.0
2011-06-15 09:30:00,14.95,14.99,14.6,14.75,104600.0,14.95,14.99,14.6,14.75,104600.0
2011-06-15 09:40:00,14.74,14.77,14.63,14.76,127400.0,14.74,14.77,14.63,14.76,127400.0
2011-06-15 09:50:00,14.77,14.81,14.77,14.79,103100.0,14.77,14.81,14.77,14.79,103100.0
2011-06-15 10:00:00,14.8,14.8,14.74,14.8,101700.0,14.8,14.8,14.74,14.8,101700.0
2011-06-15 10:10:00,14.8,14.83,14.78,14.8,77200.0,14.8,14.83,14.78,14.8,77200.0
2011-06-15 10:20:00,14.8,14.82,14.72,14.77,40800.0,14.8,14.82,14.72,14.77,40800.0
2011-06-15 10:30:00,14.78,14.8,14.7,14.7,40200.0,14.78,14.8,14.7,14.7,40200.0
2011-06-15 10:40:00,14.71,14.81,14.7,14.79,67200.0,14.71,14.81,14.7,14.79,67200.0
2011-06-15 10:50:00,14.79,14.79,14.72,14.76,33800.0,14.79,14.79,14.72,14.76,33800.0
2011-06-15 11:00:00,14.75,14.8,14.73,14.77,19600.0,14.75,14.8,14.73,14.77,19600.0
2011-06-15 11:10:00,14.77,14.77,14.69,14.74,41700.0,14.77,14.77,14.69,14.74,41700.0
2011-06-15 11:20:00,14.74,14.79,14.73,14.74,36000.0,14.74,14.79,14.73,14.74,36000.0
2011-06-15 11:30:00,14.75,14.76,14.52,14.54,141100.0,14.75,14.76,14.52,14.54,141100.0
2011-06-15 11:40:00,14.54,14.64,14.52,14.6,170100.0,14.54,14.64,14.52,14.6,170100.0
2011-06-15 11:50:00,14.6,14.71,14.51,14.71,134200.0,14.6,14.71,14.51,14.71,134200.0
2011-06-15 12:00:00,14.71,14.75,14.64,14.67,297000.0,14.71,14.75,14.64,14.67,297000.0
2011-06-15 12:10:00,14.67,14.68,14.56,14.56,88300.0,14.67,14.68,14.56,14.56,88300.0
2011-06-15 12:20:00,14.56,14.61,14.52,14.61,24400.0,14.56,14.61,14.52,14.61,24400.0
2011-06-15 12:30:00,14.62,14.64,14.6,14.63,13400.0,14.62,14.64,14.6,14.63,13400.0
2011-06-15 12:40:00,14.64,14.7,14.64,14.68,26400.0,14.64,14.7,14.64,14.68,26400.0
2011-06-15 12:50:00,14.68,14.69,14.62,14.63,28800.0,14.68,14.69,14.62,14.63,28800.0
2011-06-15 13:00:00,14.64,14.69,14.64,14.65,38800.0,14.64,14.69,14.64,14.65,38800.0
2011-06-15 13:10:00,14.65,14.65,14.57,14.57,107100.0,14.65,14.65,14.57,14.57,107100.0
2011-06-15 13:20:00,14.56,14.57,14.49,14.55,160000.0,14.56,14.57,14.49,14.55,160000.0
2011-06-15 13:30:00,14.54,14.54,14.5,14.5,23000.0,14.54,14.54,14.5,14.5,23000.0
2011-06-15 13:40:00,14.5,14.53,14.49,14.5,261600.0,14.5,14.53,14.49,14.5,261600.0
2011-06-15 13:50:00,14.5,14.55,14.5,14.55,27000.0,14.5,14.55,14.5,14.55,27000.0
2011-06-15 14:00:00,14.56,14.62,14.55,14.61,19100.0,14.56,14.62,14.55,14.61,19100.0
2011-06-15 14:10:00,14.61,14.64,14.57,14.57,34600.0,14.61,14.64,14.57,14.57,34600.0
2011-06-15 14:20:00,14.56,14.59,14.55,14.57,54100.0,14.56,14.59,14.55,14.57,54100.0
2011-06-15 14:30:00,14.58,14.61,14.57,14.58,26700.0,14.58,14.61,14.57,14.58,26700.0
2011-06-15 14:40:00,14.58,14.61,14.55,14.58,63200.0,14.58,14.61,14.55,14.58,63200.0
2011-06-15 14:50:00,14.58,14.59,14.55,14.58,37700.0,14.58,14.59,14.55,14.58,37700.0
2011-06-15 15:00:00,14.58,14.58,14.51,14.53,56900.0,14.58,14.58,14.51,14.53,56900.0
2011-06-15 15:10:00,14.54,14.54,14.47,14.48,240500.0,14.54,14.54,14.47,14.48,240500.0
2011-06-15 15:20:00,14.49,14.57,14.48,14.56,66900.0,14.49,14.57,14.48,14.56,66900.0
2011-06-15 15:30:00,14.57,14.58,14.51,14.52,57100.0,14.57,14.58,14.51,14.52,57100.0
2011-06-15 15:40:00,14.52,14.56,14.49,14.54,75300.0,14.52,14.56,14.49,14.54,75300.0
2011-06-15 15:50:00,14.55,14.59,14.51,14.52,166000.0,14.55,14.59,14.51,14.52,166000.0
2011-06-16 09:30:00,14.53,14.53,14.38,14.41,34100.0,14.53,14.53,14.38,14.41,34100.0
2011-06-16 09:40:00,14.4,14.58,14.4,14.55,47200.0,14.4,14.58,14.4,14.55,47200.0
2011-06-16 09:50:00,14.54,14.57,14.49,14.55,24400.0,14.54,14.57,14.49,14.55,24400.0
2011-06-16 10:00:00,14.54,14.63,14.49,14.59,48100.0,14.54,14.63,14.49,14.59,48100.0
2011-06-16 10:10:00,14.59,14.66,14.53,14.53,26300.0,14.59,14.66,14.53,14.53,26300.0
2011-06-16 10:20:00,14.54,14.56,14.48,14.54,27900.0,14.54,14.56,14.48,14.54,27900.0
2011-06-16 10:30:00,14.53,14.57,14.5,14.56,14700.0,14.53,14.57,14.5,14.56,14700.0
2011-06-16 10:40:00,14.57,14.62,14.56,14.61,28500.0,14.57,14.62,14.56,14.61,28500.0
2011-06-16 10:50:00,14.61,14.62,14.53,14.53,15900.0,14.61,14.62,14.53,14.53,15900.0
2011-06-16 11:00:00,14.53,14.56,14.51,14.53,20000.0,14.53,14.56,14.51,14.53,20000.0
2011-06-16 11:10:00,14.53,14.57,14.51,14.56,19800.0,14.53,14.57,14.51,14.56,19800.0
2011-06-16 11:20:00,14.57,14.61,14.53,14.6,16000.0,14.57,14.61,14.53,14.6,16000.0
2011-06-16 11:30:00,14.6,14.61,14.57,14.57,13600.0,14.6,14.61,14.57,14.57,13600.0
2011-06-16 11:40:00,14.57,14.62,14.56,14.59,19700.0,14.57,14.62,14.56,14.59,19700.0
2011-06-16 11:50:00,14.58,14.62,14.58,14.6,9700.0,14.58,14.62,14.58,14.6,9700.0
2011-06-16 12:00:00,14.61,14.63,14.58,14.59,14500.0,14.61,14.63,14.58,14.59,14500.0
2011-06-16 12:10:00,14.59,14.59,14.56,14.58,8600.0,14.59,14.59,14.56,14.58,8600.0
2011-06-16 12:20:00,14.59,14.59,14.56,14.58,21000.0,14.59,14.59,14.56,14.58,21000.0
2011-06-16 12:30:00,14.58,14.66,14.58,14.65,42300.0,14.58,14.66,14.58,14.65,42300.0
2011-06-16 12:40:00,14.65,14.67,14.6,14.64,49800.0,14.65,14.67,14.6,14.64,49800.0
2011-06-16 12:50:00,14.64,14.65,14.62,14.63,39900.0,14.64,14.65,14.62,14.63,39900.0
2011-06-16 13:00:00,14.63,14.64,14.62,14.64,20500.0,14.63,14.64,14.62,14.64,20500.0
2011-06-16 13:10:00,14.63,14.65,14.62,14.64,21100.0,14.63,14.65,14.62,14.64,21100.0
2011-06-16 13:20:00,14.64,14.65,14.56,14.56,51200.0,14.64,14.65,14.56,14.56,51200.0
2011-06-16 13:30:00,14.56,14.56,14.49,14.51,22400.0,14.56,14.56,14.49,14.51,22400.0
2011-06-16 13:40:00,14.5,14.51,14.41,14.43,49300.0,14.5,14.51,14.41,14.43,49300.0
2011-06-16 13:50:00,14.44,14.45,14.37,14.37,22900.0,14.44,14.45,14.37,14.37,22900.0
2011-06-16 14:00:00,14.37,14.43,14.35,14.38,193800.0,14.37,14.43,14.35,14.38,193800.0
2011-06-16 14:10:00,14.38,14.38,14.34,14.36,26900.0,14.38,14.38,14.34,14.36,26900.0
2011-06-16 14:20:00,14.36,14.38,14.3,14.37,67500.0,14.36,14.38,14.3,14.37,67500.0
2011-06-16 14:30:00,14.36,14.38,14.31,14.31,20900.0,14.36,14.38,14.31,14.31,20900.0
2011-06-16 14:40:00,14.31,14.32,14.28,14.28,31700.0,14.31,14.32,14.28,14.28,31700.0
2011-06-16 14:50:00,14.28,14.32,14.26,14.3,37300.0,14.28,14.32,14.26,14.3,37300.0
2011-06-16 15:00:00,14.31,14.37,14.3,14.35,34500.0,14.31,14.37,14.3,14.35,34500.0
2011-06-16 15:10:00,14.34,14.38,14.34,14.35,44200.0,14.34,14.38,14.34,14.35,44200.0
2011-06-16 15:20:00,14.35,14.4,14.35,14.35,47000.0,14.35,14.4,14.35,14.35,47000.0
2011-06-16 15:30:00,14.36,14.52,14.35,14.5,175600.0,14.36,14.52,14.35,14.5,175600.0
2011-06-16 15:40:00,14.5,14.52,14.48,14.51,146900.0,14.5,14.52,14.48,14.51,146900.0
2011-06-16 15:50:00,14.51,14.53,14.47,14.48,141100.0,14.51,14.53,14.47,14.48,141100.0
2011-06-17 09:30:00,14.57,14.68,14.51,14.6,211400.0,14.57,14.68,14.51,14.6,211400.0
2011-06-17 09:40:00,14.6,14.64,14.46,14.5,205900.0,14.6,14.64,14.46,14.5,205900.0
2011-06-17 09:50:00,14.51,14.52,14.38,14.39,39500.0,14.51,14.52,14.38,14.39,39500.0
2011-06-17 10:00:00,14.39,14.46,14.39,14.45,22400.0,14.39,14.46,14.39,14.45,22400.0
2011-06-17 10:10:00,14.44,14.47,14.44,14.44,27900.0,14.44,14.47,14.44,14.44,27900.0
2011-06-17 10:20:00,14.45,14.45,14.43,14.44,27700.0,14.45,14.45,14.43,14.44,27700.0
2011-06-17 10:30:00,14.44,14.45,14.43,14.44,13600.0,14.44,14.45,14.43,14.44,13600.0
2011-06-17 10:40:00,14.45,14.46,14.42,14.46,14200.0,14.45,14.46,14.42,14.46,14200.0
2011-06-17 10:50:00,14.47,14.52,14.47,14.5,37300.0,14.47,14.52,14.47,14.5,37300.0
2011-06-17 11:00:00,14.51,14.58,14.49,14.51,98600.0,14.51,14.58,14.49,14.51,98600.0
2011-06-17 11:10:00,14.52,14.57,14.5,14.51,111400.0,14.52,14.57,14.5,14.51,111400.0
2011-06-17 11:20:00,14.52,14.57,14.51,14.57,25900.0,14.52,14.57,14.51,14.57,25900.0
2011-06-17 11:30:00,14.58,14.61,14.57,14.61,34200.0,14.58,14.61,14.57,14.61,34200.0
2011-06-17 11:40:00,14.61,14.65,14.6,14.64,36000.0,14.61,14.65,14.6,14.64,36000.0
2011-06-17 11:50:00,14.63,14.7,14.63,14.7,55300.0,14.63,14.7,14.63,14.7,55300.0
2011-06-17 12:00:00,14.69,14.73,14.69,14.73,41200.0,14.69,14.73,14.69,14.73,41200.0
2011-06-17 12:10:00,14.72,14.75,14.69,14.69,21200.0,14.72,14.75,14.69,14.69,21200.0
2011-06-17 12:20:00,14.7,14.7,14.63,14.63,20400.0,14.7,14.7,14.63,14.63,20400.0
2011-06-17 12:30:00,14.64,14.66,14.6,14.63,30500.0,14.64,14.66,14.6,14.63,30500.0
2011-06-17 12:40:00,14.64,14.64,14.59,14.59,23600.0,14.64,14.64,14.59,14.59,23600.0
2011-06-17 12:50:00,14.6,14.6,14.54,14.55,18600.0,14.6,14.6,14.54,14.55,18600.0
2011-06-17 13:00:00,14.55,14.55,14.51,14.54,25500.0,14.55,14.55,14.51,14.54,25500.0
2011-06-17 13:10:00,14.55,14.55,14.49,14.49,198900.0,14.55,14.55,14.49,14.49,198900.0
2011-06-17 13:20:00,14.49,14.49,14.45,14.48,122900.0,14.49,14.49,14.45,14.48,122900.0
2011-06-17 13:30:00,14.48,14.65,14.48,14.65,92700.0,14.48,14.65,14.48,14.65,92700.0
2011-06-17 13:40:00,14.66,14.66,14.54,14.54,31300.0,14.66,14.66,14.54,14.54,31300.0
2011-06-17 13:50:00,14.54,14.55,14.49,14.51,23800.0,14.54,14.55,14.49,14.51,23800.0
2011-06-17 14:00:00,14.51,14.53,14.47,14.47,24000.0,14.51,14.53,14.47,14.47,24000.0
2011-06-17 14:10:00,14.47,14.51,14.45,14.5,33500.0,14.47,14.51,14.45,14.5,33500.0
2011-06-17 14:20:00,14.49,14.53,14.49,14.52,13900.0,14.49,14.53,14.49,14.52,13900.0
2011-06-17 14:30:00,14.53,14.54,14.52,14.53,18000.0,14.53,14.54,14.52,14.53,18000.0
2011-06-17 14:40:00,14.54,14.54,14.5,14.53,31400.0,14.54,14.54,14.5,14.53,31400.0
2011-06-17 14:50:00,14.54,14.59,14.53,14.59,26400.0,14.54,14.59,14.53,14.59,26400.0
2011-06-17 15:00:00,14.58,14.59,14.55,14.55,21700.0,14.58,14.59,14.55,14.55,21700.0
2011-06-17 15:10:00,14.55,14.55,14.44,14.46,64300.0,14.55,14.55,14.44,14.46,64300.0
2011-06-17 15:20:00,14.46,14.48,14.46,14.47,36700.0,14.46,14.48,14.46,14.47,36700.0
2011-06-17 15:30:00,14.47,14.53,14.44,14.49,60500.0,14.47,14.53,14.44,14.49,60500.0
2011-06-17 15:40:00,14.49,14.53,14.48,14.5,57300.0,14.49,14.53,14.48,14.5,57300.0
2011-06-17 15:50:00,14.5,14.53,14.48,14.5,98200.0,14.5,14.53,14.48,14.5,98200.0
2011-06-20 09:30:00,14.52,14.55,14.39,14.44,48300.0,14.52,14.55,14.39,14.44,48300.0
2011-06-20 09:40:00,14.47,14.57,14.44,14.52,38600.0,14.47,14.57,14.44,14.52,38600.0
2011-06-20 09:50:00,14.51,14.64,14.51,14.53,124800.0,14.51,14.64,14.51,14.53,124800.0
2011-06-20 10:00:00,14.54,14.56,14.46,14.46,12400.0,14.54,14.56,14.46,14.46,12400.0
2011-06-20 10:10:00,14.46,14.5,14.39,14.41,24000.0,14.46,14.5,14.39,14.41,24000.0
2011-06-20 10:20:00,14.42,14.43,14.39,14.43,9900.0,14.42,14.43,14.39,14.43,9900.0
2011-06-20 10:30:00,14.44,14.5,14.44,14.48,18900.0,14.44,14.5,14.44,14.48,18900.0
2011-06-20 10:40:00,14.47,14.51,14.45,14.46,15300.0,14.47,14.51,14.45,14.46,15300.0
2011-06-20 10:50:00,14.46,14.48,14.44,14.44,19200.0,14.46,14.48,14.44,14.44,19200.0
2011-06-20 11:00:00,14.43,14.47,14.39,14.4,32500.0,14.43,14.47,14.39,14.4,32500.0
2011-06-20 11:10:00,14.4,14.43,14.39,14.39,14400.0,14.4,14.43,14.39,14.39,14400.0
2011-06-20 11:20:00,14.4,14.47,14.39,14.46,48200.0,14.4,14.47,14.39,14.46,48200.0
2011-06-20 11:30:00,14.47,14.5,14.45,14.45,19500.0,14.47,14.5,14.45,14.45,19500.0
2011-06-20 11:40:00,14.46,14.5,14.43,14.46,17000.0,14.46,14.5,14.43,14.46,17000.0
2011-06-20 11:50:00,14.46,14.46,14.43,14.43,50000.0,14.46,14.46,14.43,14.43,50000.0
2011-06-20 12:00:00,14.43,14.45,14.41,14.41,42200.0,14.43,14.45,14.41,14.41,42200.0
2011-06-20 12:10:00,14.41,14.46,14.41,14.45,32400.0,14.41,14.46,14.41,14.45,32400.0
2011-06-20 12:20:00,14.45,14.5,14.45,14.5,20300.0,14.45,14.5,14.45,14.5,20300.0
2011-06-20 12:30:00,14.51,14.53,14.49,14.51,13400.0,14.51,14.53,14.49,14.51,13400.0
2011-06-20 12:40:00,14.51,14.52,14.48,14.51,13100.0,14.51,14.52,14.48,14.51,13100.0
2011-06-20 12:50:00,14.52,14.52,14.49,14.49,10900.0,14.52,14.52,14.49,14.49,10900.0
2011-06-20 13:00:00,14.5,14.53,14.49,14.5,18200.0,14.5,14.53,14.49,14.5,18200.0
2011-06-20 13:10:00,14.51,14.52,14.46,14.48,14300.0,14.51,14.52,14.46,14.48,14300.0
2011-06-20 13:20:00,14.48,14.5,14.48,14.48,12400.0,14.48,14.5,14.48,14.48,12400.0
2011-06-20 13:30:00,14.49,14.54,14.48,14.53,26400.0,14.49,14.54,14.48,14.53,26400.0
2011-06-20 13:40:00,14.53,14.54,14.49,14.5,20500.0,14.53,14.54,14.49,14.5,20500.0
2011-06-20 13:50:00,14.5,14.5,14.48,14.48,21400.0,14.5,14.5,14.48,14.48,21400.0
2011-06-20 14:00:00,14.49,14.54,14.49,14.52,24800.0,14.49,14.54,14.49,14.52,24800.0
2011-06-20 14:10:00,14.53,14.53,14.49,14.5,24100.0,14.53,14.53,14.49,14.5,24100.0
2011-06-20 14:20:00,14.5,14.51,14.47,14.48,34800.0,14.5,14.51,14.47,14.48,34800.0
2011-06-20 14:30:00,14.49,14.51,14.47,14.49,28600.0,14.49,14.51,14.47,14.49,28600.0
2011-06-20 14:40:00,14.49,14.55,14.47,14.5,33000.0,14.49,14.55,14.47,14.5,33000.0
2011-06-20 14:50:00,14.49,14.52,14.47,14.5,21200.0,14.49,14.52,14.47,14.5,21200.0
2011-06-20 15:00:00,14.49,14.54,14.47,14.54,56100.0,14.49,14.54,14.47,14.54,56100.0
2011-06-20 15:10:00,14.53,14.57,14.52,14.53,92900.0,14.53,14.57,14.52,14.53,92900.0
2011-06-20 15:20:00,14.53,14.57,14.52,14.55,64000.0,14.53,14.57,14.52,14.55,64000.0
2011-06-20 15:30:00,14.56,14.63,14.54,14.61,82800.0,14.56,14.63,14.54,14.61,82800.0
2011-06-20 15:40:00,14.61,14.71,14.61,14.66,170000.0,14.61,14.71,14.61,14.66,170000.0
2011-06-20 15:50:00,14.65,14.65,14.59,14.64,110600.0,14.65,14.65,14.59,14.64,110600.0
2011-06-21 09:30:00,14.67,14.8,14.58,14.65,62900.0,14.67,14.8,14.58,14.65,62900.0
2011-06-21 09:40:00,14.65,14.78,14.64,14.77,81500.0,14.65,14.78,14.64,14.77,81500.0
2011-06-21 09:50:00,14.76,14.83,14.75,14.83,107100.0,14.76,14.83,14.75,14.83,107100.0
2011-06-21 10:00:00,14.82,14.87,14.79,14.82,49600.0,14.82,14.87,14.79,14.82,49600.0
2011-06-21 10:10:00,14.83,14.83,14.75,14.77,45400.0,14.83,14.83,14.75,14.77,45400.0
2011-06-21 10:20:00,14.77,14.87,14.77,14.78,128000.0,14.77,14.87,14.77,14.78,128000.0
2011-06-21 10:30:00,14.79,14.85,14.75,14.84,40900.0,14.79,14.85,14.75,14.84,40900.0
2011-06-21 10:40:00,14.85,14.87,14.85,14.86,12300.0,14.85,14.87,14.85,14.86,12300.0
2011-06-21 10:50:00,14.86,14.87,14.85,14.86,26600.0,14.86,14.87,14.85,14.86,26600.0
2011-06-21 11:00:00,14.85,14.86,14.84,14.84,11800.0,14.85,14.86,14.84,14.84,11800.0
2011-06-21 11:10:00,14.85,14.85,14.81,14.84,25200.0,14.85,14.85,14.81,14.84,25200.0
2011-06-21 11:20:00,14.85,14.86,14.84,14.85,10300.0,14.85,14.86,14.84,14.85,10300.0
2011-06-21 11:30:00,14.86,14.88,14.85,14.88,23500.0,14.86,14.88,14.85,14.88,23500.0
2011-06-21 11:40:00,14.88,14.89,14.85,14.85,10800.0,14.88,14.89,14.85,14.85,10800.0
2011-06-21 11:50:00,14.86,14.86,14.82,14.82,12400.0,14.86,14.86,14.82,14.82,12400.0
2011-06-21 12:00:00,14.83,14.83,14.81,14.82,10200.0,14.83,14.83,14.81,14.82,10200.0
2011-06-21 12:10:00,14.83,14.83,14.81,14.82,7300.0,14.83,14.83,14.81,14.82,7300.0
2011-06-21 12:20:00,14.83,14.84,14.8,14.8,10500.0,14.83,14.84,14.8,14.8,10500.0
2011-06-21 12:30:00,14.81,14.86,14.8,14.85,61800.0,14.81,14.86,14.8,14.85,61800.0
2011-06-21 12:40:00,14.85,14.88,14.85,14.87,10700.0,14.85,14.88,14.85,14.87,10700.0
2011-06-21 12:50:00,14.88,14.88,14.85,14.87,10000.0,14.88,14.88,14.85,14.87,10000.0
2011-06-21 13:00:00,14.87,14.88,14.85,14.85,13600.0,14.87,14.88,14.85,14.85,13600.0
2011-06-21 13:10:00,14.86,14.86,14.85,14.85,14500.0,14.86,14.86,14.85,14.85,14500.0
2011-06-21 13:20:00,14.86,14.86,14.85,14.85,5100.0,14.86,14.86,14.85,14.85,5100.0
2011-06-21 13:30:00,14.85,14.86,14.82,14.82,11700.0,14.85,14.86,14.82,14.82,11700.0
2011-06-21 13:40:00,14.82,14.84,14.82,14.83,4600.0,14.82,14.84,14.82,14.83,4600.0
2011-06-21 13:50:00,14.83,14.84,14.8,14.81,32300.0,14.83,14.84,14.8,14.81,32300.0
2011-06-21 14:00:00,14.82,14.83,14.81,14.83,13400.0,14.82,14.83,14.81,14.83,13400.0
2011-06-21 14:10:00,14.83,14.84,14.82,14.84,20200.0,14.83,14.84,14.82,14.84,20200.0
2011-06-21 14:20:00,14.84,14.87,14.84,14.87,30900.0,14.84,14.87,14.84,14.87,30900.0
2011-06-21 14:30:00,14.87,14.92,14.87,14.92,38900.0,14.87,14.92,14.87,14.92,38900.0
2011-06-21 14:40:00,14.92,15.0,14.92,14.97,162800.0,14.92,15.0,14.92,14.97,162800.0
2011-06-21 14:50:00,14.97,15.0,14.96,14.99,39400.0,14.97,15.0,14.96,14.99,39400.0
2011-06-21 15:00:00,14.99,14.99,14.95,14.96,68000.0,14.99,14.99,14.95,14.96,68000.0
2011-06-21 15:10:00,14.96,14.97,14.92,14.92,21000.0,14.96,14.97,14.92,14.92,21000.0
2011-06-21 15:20:00,14.93,14.93,14.88,14.9,44500.0,14.93,14.93,14.88,14.9,44500.0
2011-06-21 15:30:00,14.89,14.95,14.89,14.95,39500.0,14.89,14.95,14.89,14.95,39500.0
2011-06-21 15:40:00,14.95,14.95,14.9,14.92,66700.0,14.95,14.95,14.9,14.92,66700.0
2011-06-21 15:50:00,14.92,14.94,14.91,14.94,68300.0,14.92,14.94,14.91,14.94,68300.0
2011-06-22 09:30:00,14.8,14.85,14.75,14.81,50700.0,14.8,14.85,14.75,14.81,50700.0
2011-06-22 09:40:00,14.81,14.93,14.81,14.88,22200.0,14.81,14.93,14.81,14.88,22200.0
2011-06-22 09:50:00,14.87,14.95,14.85,14.92,28800.0,14.87,14.95,14.85,14.92,28800.0
2011-06-22 10:00:00,14.92,14.92,14.85,14.87,21000.0,14.92,14.92,14.85,14.87,21000.0
2011-06-22 10:10:00,14.87,14.89,14.85,14.87,22800.0,14.87,14.89,14.85,14.87,22800.0
2011-06-22 10:20:00,14.86,14.91,14.85,14.9,22100.0,14.86,14.91,14.85,14.9,22100.0
2011-06-22 10:30:00,14.92,14.92,14.86,14.87,12500.0,14.92,14.92,14.86,14.87,12500.0
2011-06-22 10:40:00,14.87,14.91,14.87,14.9,14600.0,14.87,14.91,14.87,14.9,14600.0
2011-06-22 10:50:00,14.9,14.94,14.88,14.93,15800.0,14.9,14.94,14.88,14.93,15800.0
2011-06-22 11:00:00,14.92,14.96,14.91,14.94,13800.0,14.92,14.96,14.91,14.94,13800.0
2011-06-22 11:10:00,14.94,14.94,14.9,14.93,15300.0,14.94,14.94,14.9,14.93,15300.0
2011-06-22 11:20:00,14.93,14.93,14.9,14.91,13900.0,14.93,14.93,14.9,14.91,13900.0
2011-06-22 11:30:00,14.91,14.91,14.89,14.91,13900.0,14.91,14.91,14.89,14.91,13900.0
2011-06-22 11:40:00,14.91,14.91,14.87,14.9,19400.0,14.91,14.91,14.87,14.9,19400.0
2011-06-22 11:50:00,14.91,14.92,14.86,14.88,89400.0,14.91,14.92,14.86,14.88,89400.0
2011-06-22 12:00:00,14.89,14.89,14.86,14.86,11100.0,14.89,14.89,14.86,14.86,11100.0
2011-06-22 12:10:00,14.87,14.91,14.85,14.87,22800.0,14.87,14.91,14.85,14.87,22800.0
2011-06-22 12:20:00,14.87,14.88,14.84,14.84,9800.0,14.87,14.88,14.84,14.84,9800.0
2011-06-22 12:30:00,14.85,14.85,14.82,14.83,22200.0,14.85,14.85,14.82,14.83,22200.0
2011-06-22 12:40:00,14.84,14.87,14.84,14.87,10500.0,14.84,14.87,14.84,14.87,10500.0
2011-06-22 12:50:00,14.88,14.92,14.88,14.91,27900.0,14.88,14.92,14.88,14.91,27900.0
2011-06-22 13:00:00,14.91,14.92,14.91,14.91,2800.0,14.91,14.92,14.91,14.91,2800.0
2011-06-22 13:10:00,14.91,14.94,14.91,14.94,10600.0,14.91,14.94,14.91,14.94,10600.0
2011-06-22 13:20:00,14.94,14.94,14.92,14.92,13200.0,14.94,14.94,14.92,14.92,13200.0
2011-06-22 13:30:00,14.93,14.95,14.93,14.93,13500.0,14.93,14.95,14.93,14.93,13500.0
2011-06-22 13:40:00,14.93,14.94,14.93,14.94,20900.0,14.93,14.94,14.93,14.94,20900.0
2011-06-22 13:50:00,14.94,14.94,14.92,14.92,19200.0,14.94,14.94,14.92,14.92,19200.0
2011-06-22 14:00:00,14.92,14.92,14.86,14.89,82100.0,14.92,14.92,14.86,14.89,82100.0
2011-06-22 14:10:00,14.89,14.9,14.84,14.84,21100.0,14.89,14.9,14.84,14.84,21100.0
2011-06-22 14:20:00,14.85,14.9,14.85,14.85,44400.0,14.85,14.9,14.85,14.85,44400.0
2011-06-22 14:30:00,14.85,14.88,14.85,14.86,28400.0,14.85,14.88,14.85,14.86,28400.0
2011-06-22 14:40:00,14.87,14.88,14.81,14.87,58100.0,14.87,14.88,14.81,14.87,58100.0
2011-06-22 14:50:00,14.87,14.89,14.81,14.86,99900.0,14.87,14.89,14.81,14.86,99900.0
2011-06-22 15:00:00,14.86,14.88,14.85,14.85,19200.0,14.86,14.88,14.85,14.85,19200.0
2011-06-22 15:10:00,14.85,14.86,14.82,14.86,33900.0,14.85,14.86,14.82,14.86,33900.0
2011-06-22 15:20:00,14.86,14.89,14.84,14.89,36200.0,14.86,14.89,14.84,14.89,36200.0
2011-06-22 15:30:00,14.89,14.92,14.85,14.89,76700.0,14.89,14.92,14.85,14.89,76700.0
2011-06-22 15:40:00,14.9,14.9,14.86,14.86,61600.0,14.9,14.9,14.86,14.86,61600.0
2011-06-22 15:50:00,14.87,14.87,14.83,14.86,159100.0,14.87,14.87,14.83,14.86,159100.0
2011-06-23 09:30:00,14.74,14.8,14.65,14.78,32200.0,14.74,14.8,14.65,14.78,32200.0
2011-06-23 09:40:00,14.78,14.79,14.71,14.72,32800.0,14.78,14.79,14.71,14.72,32800.0
2011-06-23 09:50:00,14.72,14.74,14.69,14.74,41000.0,14.72,14.74,14.69,14.74,41000.0
2011-06-23 10:00:00,14.74,14.91,14.73,14.91,21000.0,14.74,14.91,14.73,14.91,21000.0
2011-06-23 10:10:00,14.92,15.0,14.89,14.9,33400.0,14.92,15.0,14.89,14.9,33400.0
2011-06-23 10:20:00,14.91,14.92,14.83,14.91,35800.0,14.91,14.92,14.83,14.91,35800.0
2011-06-23 10:30:00,14.9,14.91,14.8,14.85,45100.0,14.9,14.91,14.8,14.85,45100.0
2011-06-23 10:40:00,14.85,14.93,14.84,14.88,69100.0,14.85,14.93,14.84,14.88,69100.0
2011-06-23 10:50:00,14.88,14.93,14.88,14.92,28100.0,14.88,14.93,14.88,14.92,28100.0
2011-06-23 11:00:00,14.93,14.97,14.92,14.97,35700.0,14.93,14.97,14.92,14.97,35700.0
2011-06-23 11:10:00,14.97,15.04,14.95,15.04,156600.0,14.97,15.04,14.95,15.04,156600.0
2011-06-23 11:20:00,15.05,15.1,15.04,15.09,77300.0,15.05,15.1,15.04,15.09,77300.0
2011-06-23 11:30:00,15.09,15.1,15.05,15.06,25100.0,15.09,15.1,15.05,15.06,25100.0
2011-06-23 11:40:00,15.05,15.06,15.04,15.06,62300.0,15.05,15.06,15.04,15.06,62300.0
2011-06-23 11:50:00,15.07,15.07,15.01,15.01,62700.0,15.07,15.07,15.01,15.01,62700.0
2011-06-23 12:00:00,15.02,15.08,15.02,15.05,31300.0,15.02,15.08,15.02,15.05,31300.0
2011-06-23 12:10:00,15.06,15.07,14.98,14.98,23400.0,15.06,15.07,14.98,14.98,23400.0
2011-06-23 12:20:00,14.98,15.0,14.97,14.99,13000.0,14.98,15.0,14.97,14.99,13000.0
2011-06-23 12:30:00,15.0,15.01,14.99,15.0,26000.0,15.0,15.01,14.99,15.0,26000.0
2011-06-23 12:40:00,15.0,15.0,14.98,14.99,26100.0,15.0,15.0,14.98,14.99,26100.0
2011-06-23 12:50:00,14.99,15.0,14.99,15.0,46700.0,14.99,15.0,14.99,15.0,46700.0
2011-06-23 13:00:00,15.0,15.01,14.98,15.0,45400.0,15.0,15.01,14.98,15.0,45400.0
2011-06-23 13:10:00,15.0,15.0,14.98,14.99,26600.0,15.0,15.0,14.98,14.99,26600.0
2011-06-23 13:20:00,15.0,15.0,14.99,15.0,16000.0,15.0,15.0,14.99,15.0,16000.0
2011-06-23 13:30:00,15.0,15.13,15.0,15.13,92700.0,15.0,15.13,15.0,15.13,92700.0
2011-06-23 13:40:00,15.12,15.15,15.11,15.14,76000.0,15.12,15.15,15.11,15.14,76000.0
2011-06-23 13:50:00,15.14,15.17,15.13,15.16,53400.0,15.14,15.17,15.13,15.16,53400.0
2011-06-23 14:00:00,15.17,15.17,15.11,15.13,22300.0,15.17,15.17,15.11,15.13,22300.0
2011-06-23 14:10:00,15.13,15.16,15.11,15.11,38900.0,15.13,15.16,15.11,15.11,38900.0
2011-06-23 14:20:00,15.12,15.13,15.1,15.12,38100.0,15.12,15.13,15.1,15.12,38100.0
2011-06-23 14:30:00,15.12,15.16,15.1,15.1,35900.0,15.12,15.16,15.1,15.1,35900.0
2011-06-23 14:40:00,15.1,15.13,15.06,15.1,65600.0,15.1,15.13,15.06,15.1,65600.0
2011-06-23 14:50:00,15.1,15.23,15.05,15.23,52300.0,15.1,15.23,15.05,15.23,52300.0
2011-06-23 15:00:00,15.23,15.24,15.13,15.18,94600.0,15.23,15.24,15.13,15.18,94600.0
2011-06-23 15:10:00,15.18,15.27,15.17,15.25,82600.0,15.18,15.27,15.17,15.25,82600.0
2011-06-23 15:20:00,15.25,15.3,15.19,15.19,101100.0,15.25,15.3,15.19,15.19,101100.0
2011-06-23 15:30:00,15.2,15.22,15.15,15.18,102800.0,15.2,15.22,15.15,15.18,102800.0
2011-06-23 15:40:00,15.18,15.23,15.18,15.21,123400.0,15.18,15.23,15.18,15.21,123400.0
2011-06-23 15:50:00,15.2,15.22,15.18,15.2,204400.0,15.2,15.22,15.18,15.2,204400.0
2011-06-24 09:30:00,15.21,15.27,15.1,15.23,23200.0,15.21,15.27,15.1,15.23,23200.0
2011-06-24 09:40:00,15.25,15.3,15.19,15.2,26700.0,15.25,15.3,15.19,15.2,26700.0
2011-06-24 09:50:00,15.2,15.2,15.11,15.15,7400.0,15.2,15.2,15.11,15.15,7400.0
2011-06-24 10:00:00,15.15,15.19,15.06,15.06,15200.0,15.15,15.19,15.06,15.06,15200.0
2011-06-24 10:10:00,15.07,15.07,14.97,15.03,10600.0,15.07,15.07,14.97,15.03,10600.0
2011-06-24 10:20:00,15.04,15.07,14.98,14.98,13300.0,15.04,15.07,14.98,14.98,13300.0
2011-06-24 10:30:00,14.98,15.04,14.96,15.03,17000.0,14.98,15.04,14.96,15.03,17000.0
2011-06-24 10:40:00,15.02,15.04,14.94,14.95,14600.0,15.02,15.04,14.94,14.95,14600.0
2011-06-24 10:50:00,14.95,14.96,14.91,14.95,15600.0,14.95,14.96,14.91,14.95,15600.0
2011-06-24 11:00:00,14.95,14.99,14.94,14.96,15100.0,14.95,14.99,14.94,14.96,15100.0
2011-06-24 11:10:00,14.95,14.97,14.93,14.97,13800.0,14.95,14.97,14.93,14.97,13800.0
2011-06-24 11:20:00,14.97,14.98,14.94,14.98,11300.0,14.97,14.98,14.94,14.98,11300.0
2011-06-24 11:30:00,14.99,14.99,14.96,14.97,7200.0,14.99,14.99,14.96,14.97,7200.0
2011-06-24 11:40:00,14.97,15.02,14.95,15.02,29900.0,14.97,15.02,14.95,15.02,29900.0
2011-06-24 11:50:00,15.01,15.01,15.0,15.01,13200.0,15.01,15.01,15.0,15.01,13200.0
2011-06-24 12:00:00,15.0,15.02,15.0,15.0,12900.0,15.0,15.02,15.0,15.0,12900.0
2011-06-24 12:10:00,15.0,15.02,15.0,15.01,7700.0,15.0,15.02,15.0,15.01,7700.0
2011-06-24 12:20:00,15.0,15.02,15.0,15.01,19600.0,15.0,15.02,15.0,15.01,19600.0
2011-06-24 12:30:00,15.0,15.02,14.99,15.01,13100.0,15.0,15.02,14.99,15.01,13100.0
2011-06-24 12:40:00,15.01,15.02,14.97,14.97,21800.0,15.01,15.02,14.97,14.97,21800.0
2011-06-24 12:50:00,14.97,14.98,14.94,14.95,9700.0,14.97,14.98,14.94,14.95,9700.0
2011-06-24 13:00:00,14.95,14.96,14.91,14.93,12500.0,14.95,14.96,14.91,14.93,12500.0
2011-06-24 13:10:00,14.94,14.97,14.91,14.93,16800.0,14.94,14.97,14.91,14.93,16800.0
2011-06-24 13:20:00,14.93,14.93,14.9,14.92,4700.0,14.93,14.93,14.9,14.92,4700.0
2011-06-24 13:30:00,14.92,14.93,14.89,14.91,13300.0,14.92,14.93,14.89,14.91,13300.0
2011-06-24 13:40:00,14.91,14.93,14.89,14.92,7600.0,14.91,14.93,14.89,14.92,7600.0
2011-06-24 13:50:00,14.92,14.92,14.87,14.89,6400.0,14.92,14.92,14.87,14.89,6400.0
2011-06-24 14:00:00,14.88,14.88,14.87,14.87,17900.0,14.88,14.88,14.87,14.87,17900.0
2011-06-24 14:10:00,14.87,14.89,14.87,14.88,25500.0,14.87,14.89,14.87,14.88,25500.0
2011-06-24 14:20:00,14.87,14.93,14.87,14.92,20600.0,14.87,14.93,14.87,14.92,20600.0
2011-06-24 14:30:00,14.93,14.93,14.87,14.88,41700.0,14.93,14.93,14.87,14.88,41700.0
2011-06-24 14:40:00,14.87,14.9,14.87,14.88,18200.0,14.87,14.9,14.87,14.88,18200.0
2011-06-24 14:50:00,14.88,14.89,14.87,14.88,22800.0,14.88,14.89,14.87,14.88,22800.0
2011-06-24 15:00:00,14.9,14.9,14.85,14.86,17000.0,14.9,14.9,14.85,14.86,17000.0
2011-06-24 15:10:00,14.85,14.87,14.84,14.85,18000.0,14.85,14.87,14.84,14.85,18000.0
2011-06-24 15:20:00,14.85,14.86,14.82,14.83,28500.0,14.85,14.86,14.82,14.83,28500.0
2011-06-24 15:30:00,14.82,14.93,14.82,14.9,43700.0,14.82,14.93,14.82,14.9,43700.0
2011-06-24 15:40:00,14.9,14.91,14.82,14.83,65900.0,14.9,14.91,14.82,14.83,65900.0
2011-06-24 15:50:00,14.82,14.83,14.76,14.81,266100.0,14.82,14.83,14.76,14.81,266100.0
2011-06-27 09:30:00,14.8,14.8,14.76,14.77,27500.0,14.8,14.8,14.76,14.77,27500.0
2011-06-27 09:40:00,14.76,14.92,14.76,14.92,18900.0,14.76,14.92,14.76,14.92,18900.0
2011-06-27 09:50:00,14.91,14.99,14.89,14.89,48300.0,14.91,14.99,14.89,14.89,48300.0
2011-06-27 10:00:00,14.88,14.94,14.88,14.92,10600.0,14.88,14.94,14.88,14.92,10600.0
2011-06-27 10:10:00,14.93,15.39,14.93,15.16,276800.0,14.93,15.39,14.93,15.16,276800.0
2011-06-27 10:20:00,15.16,15.24,15.0,15.02,295800.0,15.16,15.24,15.0,15.02,295800.0
2011-06-27 10:30:00,15.03,15.1,14.98,15.01,44900.0,15.03,15.1,14.98,15.01,44900.0
2011-06-27 10:40:00,15.01,15.09,15.0,15.07,55600.0,15.01,15.09,15.0,15.07,55600.0
2011-06-27 10:50:00,15.08,15.09,15.03,15.06,52900.0,15.08,15.09,15.03,15.06,52900.0
2011-06-27 11:00:00,15.06,15.1,15.03,15.03,18100.0,15.06,15.1,15.03,15.03,18100.0
2011-06-27 11:10:00,15.04,15.1,15.04,15.07,19400.0,15.04,15.1,15.04,15.07,19400.0
2011-06-27 11:20:00,15.08,15.08,15.01,15.05,14500.0,15.08,15.08,15.01,15.05,14500.0
2011-06-27 11:30:00,15.05,15.07,15.03,15.05,25200.0,15.05,15.07,15.03,15.05,25200.0
2011-06-27 11:40:00,15.04,15.08,15.02,15.08,25600.0,15.04,15.08,15.02,15.08,25600.0
2011-06-27 11:50:00,15.08,15.11,15.02,15.11,24900.0,15.08,15.11,15.02,15.11,24900.0
2011-06-27 12:00:00,15.12,15.15,15.1,15.15,22000.0,15.12,15.15,15.1,15.15,22000.0
2011-06-27 12:10:00,15.15,15.19,15.14,15.19,18000.0,15.15,15.19,15.14,15.19,18000.0
2011-06-27 12:20:00,15.18,15.19,15.13,15.17,14900.0,15.18,15.19,15.13,15.17,14900.0
2011-06-27 12:30:00,15.17,15.19,15.15,15.17,15400.0,15.17,15.19,15.15,15.17,15400.0
2011-06-27 12:40:00,15.17,15.19,15.16,15.19,10500.0,15.17,15.19,15.16,15.19,10500.0
2011-06-27 12:50:00,15.19,15.2,15.13,15.15,51000.0,15.19,15.2,15.13,15.15,51000.0
2011-06-27 13:00:00,15.15,15.19,15.14,15.16,18200.0,15.15,15.19,15.14,15.16,18200.0
2011-06-27 13:10:00,15.16,15.19,15.16,15.17,13300.0,15.16,15.19,15.16,15.17,13300.0
2011-06-27 13:20:00,15.17,15.17,15.08,15.08,20800.0,15.17,15.17,15.08,15.08,20800.0
2011-06-27 13:30:00,15.08,15.12,15.08,15.12,23500.0,15.08,15.12,15.08,15.12,23500.0
2011-06-27 13:40:00,15.12,15.12,15.07,15.1,15700.0,15.12,15.12,15.07,15.1,15700.0
2011-06-27 13:50:00,15.11,15.15,15.11,15.12,21000.0,15.11,15.15,15.11,15.12,21000.0
2011-06-27 14:00:00,15.12,15.19,15.12,15.19,40800.0,15.12,15.19,15.12,15.19,40800.0
2011-06-27 14:10:00,15.18,15.19,15.17,15.18,15600.0,15.18,15.19,15.17,15.18,15600.0
2011-06-27 14:20:00,15.18,15.19,15.17,15.19,15800.0,15.18,15.19,15.17,15.19,15800.0
2011-06-27 14:30:00,15.19,15.19,15.17,15.19,14600.0,15.19,15.19,15.17,15.19,14600.0
2011-06-27 14:40:00,15.19,15.2,15.19,15.2,19400.0,15.19,15.2,15.19,15.2,19400.0
2011-06-27 14:50:00,15.19,15.2,15.17,15.17,20100.0,15.19,15.2,15.17,15.17,20100.0
2011-06-27 15:00:00,15.18,15.19,15.14,15.15,20900.0,15.18,15.19,15.14,15.15,20900.0
2011-06-27 15:10:00,15.15,15.19,15.14,15.19,27000.0,15.15,15.19,15.14,15.19,27000.0
2011-06-27 15:20:00,15.19,15.22,15.18,15.2,20100.0,15.19,15.22,15.18,15.2,20100.0
2011-06-27 15:30:00,15.19,15.2,15.17,15.18,34900.0,15.19,15.2,15.17,15.18,34900.0
2011-06-27 15:40:00,15.18,15.18,15.15,15.17,56700.0,15.18,15.18,15.15,15.17,56700.0
2011-06-27 15:50:00,15.16,15.17,15.14,15.15,70400.0,15.16,15.17,15.14,15.15,70400.0
2011-06-28 09:30:00,15.27,15.27,15.17,15.22,50900.0,15.27,15.27,15.17,15.22,50900.0
2011-06-28 09:40:00,15.21,15.33,15.19,15.24,16300.0,15.21,15.33,15.19,15.24,16300.0
2011-06-28 09:50:00,15.25,15.26,15.21,15.21,88800.0,15.25,15.26,15.21,15.21,88800.0
2011-06-28 10:00:00,15.2,15.26,15.18,15.23,9000.0,15.2,15.26,15.18,15.23,9000.0
2011-06-28 10:10:00,15.22,15.22,15.16,15.17,28900.0,15.22,15.22,15.16,15.17,28900.0
2011-06-28 10:20:00,15.17,15.18,15.13,15.14,42900.0,15.17,15.18,15.13,15.14,42900.0
2011-06-28 10:30:00,15.14,15.15,15.02,15.08,60500.0,15.14,15.15,15.02,15.08,60500.0
2011-06-28 10:40:00,15.07,15.15,15.07,15.12,32600.0,15.07,15.15,15.07,15.12,32600.0
2011-06-28 10:50:00,15.12,15.14,15.12,15.13,11600.0,15.12,15.14,15.12,15.13,11600.0
2011-06-28 11:00:00,15.12,15.12,15.07,15.09,15000.0,15.12,15.12,15.07,15.09,15000.0
2011-06-28 11:10:00,15.09,15.12,15.09,15.11,7700.0,15.09,15.12,15.09,15.11,7700.0
2011-06-28 11:20:00,15.1,15.12,15.05,15.05,47200.0,15.1,15.12,15.05,15.05,47200.0
2011-06-28 11:30:00,15.06,15.08,15.05,15.05,18600.0,15.06,15.08,15.05,15.05,18600.0
2011-06-28 11:40:00,15.05,15.09,14.99,15.08,28400.0,15.05,15.09,14.99,15.08,28400.0
2011-06-28 11:50:00,15.08,15.1,15.08,15.09,4300.0,15.08,15.1,15.08,15.09,4300.0
2011-06-28 12:00:00,15.09,15.14,15.09,15.13,17800.0,15.09,15.14,15.09,15.13,17800.0
2011-06-28 12:10:00,15.12,15.16,15.12,15.15,9400.0,15.12,15.16,15.12,15.15,9400.0
2011-06-28 12:20:00,15.14,15.15,15.13,15.15,4100.0,15.14,15.15,15.13,15.15,4100.0
2011-06-28 12:30:00,15.14,15.15,15.13,15.14,12100.0,15.14,15.15,15.13,15.14,12100.0
2011-06-28 12:40:00,15.14,15.17,15.14,15.17,16200.0,15.14,15.17,15.14,15.17,16200.0
2011-06-28 12:50:00,15.16,15.18,15.16,15.17,13700.0,15.16,15.18,15.16,15.17,13700.0
2011-06-28 13:00:00,15.16,15.19,15.16,15.18,6600.0,15.16,15.19,15.16,15.18,6600.0
2011-06-28 13:10:00,15.18,15.18,15.17,15.17,3100.0,15.18,15.18,15.17,15.17,3100.0
2011-06-28 13:20:00,15.17,15.18,15.15,15.17,27100.0,15.17,15.18,15.15,15.17,27100.0
2011-06-28 13:30:00,15.16,15.2,15.16,15.2,18800.0,15.16,15.2,15.16,15.2,18800.0
2011-06-28 13:40:00,15.19,15.19,15.17,15.18,12000.0,15.19,15.19,15.17,15.18,12000.0
2011-06-28 13:50:00,15.17,15.18,15.16,15.18,12800.0,15.17,15.18,15.16,15.18,12800.0
2011-06-28 14:00:00,15.19,15.2,15.17,15.19,15400.0,15.19,15.2,15.17,15.19,15400.0
2011-06-28 14:10:00,15.19,15.2,15.18,15.19,13100.0,15.19,15.2,15.18,15.19,13100.0
2011-06-28 14:20:00,15.19,15.21,15.17,15.21,11800.0,15.19,15.21,15.17,15.21,11800.0
2011-06-28 14:30:00,15.2,15.21,15.19,15.19,8300.0,15.2,15.21,15.19,15.19,8300.0
2011-06-28 14:40:00,15.2,15.23,15.19,15.22,20700.0,15.2,15.23,15.19,15.22,20700.0
2011-06-28 14:50:00,15.22,15.22,15.2,15.21,17000.0,15.22,15.22,15.2,15.21,17000.0
2011-06-28 15:00:00,15.21,15.26,15.2,15.22,31800.0,15.21,15.26,15.2,15.22,31800.0
2011-06-28 15:10:00,15.21,15.24,15.18,15.2,134300.0,15.21,15.24,15.18,15.2,134300.0
2011-06-28 15:20:00,15.2,15.21,15.19,15.2,9300.0,15.2,15.21,15.19,15.2,9300.0
2011-06-28 15:30:00,15.2,15.22,15.2,15.21,28000.0,15.2,15.22,15.2,15.21,28000.0
2011-06-28 15:40:00,15.22,15.22,15.18,15.2,64800.0,15.22,15.22,15.18,15.2,64800.0
2011-06-28 15:50:00,15.2,15.27,15.19,15.26,93800.0,15.2,15.27,15.19,15.26,93800.0
2011-06-29 09:30:00,15.35,15.35,15.2,15.2,27000.0,15.35,15.35,15.2,15.2,27000.0
2011-06-29 09:40:00,15.2,15.35,15.18,15.3,20100.0,15.2,15.35,15.18,15.3,20100.0
2011-06-29 09:50:00,15.29,15.36,15.28,15.35,9400.0,15.29,15.36,15.28,15.35,9400.0
2011-06-29 10:00:00,15.35,15.38,15.29,15.33,14600.0,15.35,15.38,15.29,15.33,14600.0
2011-06-29 10:10:00,15.33,15.4,15.32,15.37,17800.0,15.33,15.4,15.32,15.37,17800.0
2011-06-29 10:20:00,15.37,15.43,15.37,15.43,18000.0,15.37,15.43,15.37,15.43,18000.0
2011-06-29 10:30:00,15.43,15.49,15.43,15.49,39300.0,15.43,15.49,15.43,15.49,39300.0
2011-06-29 10:40:00,15.48,15.5,15.47,15.47,25800.0,15.48,15.5,15.47,15.47,25800.0
2011-06-29 10:50:00,15.47,15.51,15.44,15.51,26500.0,15.47,15.51,15.44,15.51,26500.0
2011-06-29 11:00:00,15.52,15.54,15.5,15.54,18500.0,15.52,15.54,15.5,15.54,18500.0
2011-06-29 11:10:00,15.53,15.54,15.52,15.54,14400.0,15.53,15.54,15.52,15.54,14400.0
2011-06-29 11:20:00,15.53,15.55,15.5,15.52,24200.0,15.53,15.55,15.5,15.52,24200.0
2011-06-29 11:30:00,15.52,15.52,15.51,15.52,11400.0,15.52,15.52,15.51,15.52,11400.0
2011-06-29 11:40:00,15.52,15.52,15.5,15.51,11500.0,15.52,15.52,15.5,15.51,11500.0
2011-06-29 11:50:00,15.52,15.58,15.51,15.54,75800.0,15.52,15.58,15.51,15.54,75800.0
2011-06-29 12:00:00,15.54,15.55,15.48,15.48,193300.0,15.54,15.55,15.48,15.48,193300.0
2011-06-29 12:10:00,15.49,15.5,15.48,15.49,12100.0,15.49,15.5,15.48,15.49,12100.0
2011-06-29 12:20:00,15.49,15.5,15.48,15.48,35600.0,15.49,15.5,15.48,15.48,35600.0
2011-06-29 12:30:00,15.48,15.5,15.48,15.49,3600.0,15.48,15.5,15.48,15.49,3600.0
2011-06-29 12:40:00,15.5,15.5,15.48,15.5,5900.0,15.5,15.5,15.48,15.5,5900.0
2011-06-29 12:50:00,15.5,15.5,15.47,15.5,7000.0,15.5,15.5,15.47,15.5,7000.0
2011-06-29 13:00:00,15.49,15.5,15.48,15.5,5200.0,15.49,15.5,15.48,15.5,5200.0
2011-06-29 13:10:00,15.52,15.52,15.47,15.48,22600.0,15.52,15.52,15.47,15.48,22600.0
2011-06-29 13:20:00,15.48,15.49,15.47,15.47,19900.0,15.48,15.49,15.47,15.47,19900.0
2011-06-29 13:30:00,15.48,15.5,15.48,15.5,23100.0,15.48,15.5,15.48,15.5,23100.0
2011-06-29 13:40:00,15.5,15.5,15.48,15.49,8800.0,15.5,15.5,15.48,15.49,8800.0
2011-06-29 13:50:00,15.49,15.5,15.48,15.49,12500.0,15.49,15.5,15.48,15.49,12500.0
2011-06-29 14:00:00,15.48,15.5,15.48,15.49,21700.0,15.48,15.5,15.48,15.49,21700.0
2011-06-29 14:10:00,15.48,15.49,15.48,15.48,10200.0,15.48,15.49,15.48,15.48,10200.0
2011-06-29 14:20:00,15.49,15.49,15.47,15.47,20300.0,15.49,15.49,15.47,15.47,20300.0
2011-06-29 14:30:00,15.47,15.5,15.44,15.45,108700.0,15.47,15.5,15.44,15.45,108700.0
2011-06-29 14:40:00,15.45,15.46,15.4,15.42,60300.0,15.45,15.46,15.4,15.42,60300.0
2011-06-29 14:50:00,15.42,15.44,15.41,15.43,20600.0,15.42,15.44,15.41,15.43,20600.0
2011-06-29 15:00:00,15.43,15.45,15.38,15.39,21900.0,15.43,15.45,15.38,15.39,21900.0
2011-06-29 15:10:00,15.4,15.46,15.4,15.44,38400.0,15.4,15.46,15.4,15.44,38400.0
2011-06-29 15:20:00,15.44,15.49,15.42,15.45,35100.0,15.44,15.49,15.42,15.45,35100.0
2011-06-29 15:30:00,15.45,15.49,15.45,15.47,32900.0,15.45,15.49,15.45,15.47,32900.0
2011-06-29 15:40:00,15.48,15.49,15.44,15.44,78400.0,15.48,15.49,15.44,15.44,78400.0
2011-06-29 15:50:00,15.44,15.46,15.37,15.38,230800.0,15.44,15.46,15.37,15.38,230800.0
2011-06-30 09:30:00,15.44,15.54,14.95,15.54,34800.0,15.44,15.54,14.95,15.54,34800.0
2011-06-30 09:40:00,15.52,15.62,15.48,15.56,41700.0,15.52,15.62,15.48,15.56,41700.0
2011-06-30 09:50:00,15.56,15.62,15.55,15.6,41800.0,15.56,15.62,15.55,15.6,41800.0
2011-06-30 10:00:00,15.59,15.61,15.56,15.58,180300.0,15.59,15.61,15.56,15.58,180300.0
2011-06-30 10:10:00,15.58,15.58,15.52,15.53,54300.0,15.58,15.58,15.52,15.53,54300.0
2011-06-30 10:20:00,15.52,15.55,15.42,15.42,51700.0,15.52,15.55,15.42,15.42,51700.0
2011-06-30 10:30:00,15.42,15.42,15.33,15.34,62400.0,15.42,15.42,15.33,15.34,62400.0
2011-06-30 10:40:00,15.34,15.34,15.24,15.24,37500.0,15.34,15.34,15.24,15.24,37500.0
2011-06-30 10:50:00,15.24,15.26,15.22,15.24,43100.0,15.24,15.26,15.22,15.24,43100.0
2011-06-30 11:00:00,15.25,15.34,15.25,15.31,45500.0,15.25,15.34,15.25,15.31,45500.0
2011-06-30 11:10:00,15.31,15.36,15.31,15.34,22700.0,15.31,15.36,15.31,15.34,22700.0
2011-06-30 11:20:00,15.34,15.39,15.34,15.39,9200.0,15.34,15.39,15.34,15.39,9200.0
2011-06-30 11:30:00,15.39,15.39,15.34,15.35,20100.0,15.39,15.39,15.34,15.35,20100.0
2011-06-30 11:40:00,15.35,15.36,15.29,15.36,20700.0,15.35,15.36,15.29,15.36,20700.0
2011-06-30 11:50:00,15.36,15.39,15.35,15.38,7200.0,15.36,15.39,15.35,15.38,7200.0
2011-06-30 12:00:00,15.38,15.39,15.36,15.37,8700.0,15.38,15.39,15.36,15.37,8700.0
2011-06-30 12:10:00,15.36,15.36,15.33,15.33,14400.0,15.36,15.36,15.33,15.33,14400.0
2011-06-30 12:20:00,15.33,15.33,15.32,15.32,9900.0,15.33,15.33,15.32,15.32,9900.0
2011-06-30 12:30:00,15.32,15.36,15.32,15.36,40400.0,15.32,15.36,15.32,15.36,40400.0
2011-06-30 12:40:00,15.35,15.41,15.35,15.4,11700.0,15.35,15.41,15.35,15.4,11700.0
2011-06-30 12:50:00,15.41,15.46,15.41,15.44,16800.0,15.41,15.46,15.41,15.44,16800.0
2011-06-30 13:00:00,15.44,15.48,15.44,15.47,4800.0,15.44,15.48,15.44,15.47,4800.0
2011-06-30 13:10:00,15.46,15.47,15.38,15.42,7700.0,15.46,15.47,15.38,15.42,7700.0
2011-06-30 13:20:00,15.42,15.43,15.42,15.43,3800.0,15.42,15.43,15.42,15.43,3800.0
2011-06-30 13:30:00,15.42,15.46,15.42,15.44,15300.0,15.42,15.46,15.42,15.44,15300.0
2011-06-30 13:40:00,15.45,15.45,15.43,15.44,4500.0,15.45,15.45,15.43,15.44,4500.0
2011-06-30 13:50:00,15.44,15.45,15.41,15.44,12900.0,15.44,15.45,15.41,15.44,12900.0
2011-06-30 14:00:00,15.44,15.47,15.44,15.44,10400.0,15.44,15.47,15.44,15.44,10400.0
2011-06-30 14:10:00,15.45,15.45,15.36,15.37,20700.0,15.45,15.45,15.36,15.37,20700.0
2011-06-30 14:20:00,15.38,15.38,15.35,15.35,14000.0,15.38,15.38,15.35,15.35,14000.0
2011-06-30 14:30:00,15.35,15.38,15.34,15.38,19100.0,15.35,15.38,15.34,15.38,19100.0
2011-06-30 14:40:00,15.38,15.38,15.31,15.32,42700.0,15.38,15.38,15.31,15.32,42700.0
2011-06-30 14:50:00,15.32,15.33,15.27,15.27,44100.0,15.32,15.33,15.27,15.27,44100.0
2011-06-30 15:00:00,15.28,15.28,15.23,15.25,36300.0,15.28,15.28,15.23,15.25,36300.0
2011-06-30 15:10:00,15.25,15.25,15.23,15.24,46800.0,15.25,15.25,15.23,15.24,46800.0
2011-06-30 15:20:00,15.24,15.26,15.24,15.26,50500.0,15.24,15.26,15.24,15.26,50500.0
2011-06-30 15:30:00,15.26,15.33,15.25,15.33,40000.0,15.26,15.33,15.25,15.33,40000.0
2011-06-30 15:40:00,15.32,15.34,15.28,15.31,96300.0,15.32,15.34,15.28,15.31,96300.0
2011-06-30 15:50:00,15.3,15.32,15.27,15.27,122500.0,15.3,15.32,15.27,15.27,122500.0
2011-07-01 09:30:00,15.36,15.36,15.22,15.25,24400.0,15.36,15.36,15.22,15.25,24400.0
2011-07-01 09:40:00,15.26,15.39,15.26,15.39,16900.0,15.26,15.39,15.26,15.39,16900.0
2011-07-01 09:50:00,15.38,15.42,15.37,15.4,18100.0,15.38,15.42,15.37,15.4,18100.0
2011-07-01 10:00:00,15.4,15.45,15.37,15.38,53500.0,15.4,15.45,15.37,15.38,53500.0
2011-07-01 10:10:00,15.38,15.41,15.36,15.38,18400.0,15.38,15.41,15.36,15.38,18400.0
2011-07-01 10:20:00,15.38,15.41,15.38,15.39,47200.0,15.38,15.41,15.38,15.39,47200.0
2011-07-01 10:30:00,15.39,15.4,15.36,15.39,28400.0,15.39,15.4,15.36,15.39,28400.0
2011-07-01 10:40:00,15.39,15.39,15.33,15.38,18500.0,15.39,15.39,15.33,15.38,18500.0
2011-07-01 10:50:00,15.38,15.4,15.36,15.39,34800.0,15.38,15.4,15.36,15.39,34800.0
2011-07-01 11:00:00,15.39,15.39,15.37,15.38,12700.0,15.39,15.39,15.37,15.38,12700.0
2011-07-01 11:10:00,15.38,15.38,15.3,15.36,42600.0,15.38,15.38,15.3,15.36,42600.0
2011-07-01 11:20:00,15.37,15.38,15.36,15.38,7800.0,15.37,15.38,15.36,15.38,7800.0
2011-07-01 11:30:00,15.38,15.4,15.37,15.4,13100.0,15.38,15.4,15.37,15.4,13100.0
2011-07-01 11:40:00,15.4,15.4,15.34,15.35,17900.0,15.4,15.4,15.34,15.35,17900.0
2011-07-01 11:50:00,15.34,15.36,15.32,15.35,17500.0,15.34,15.36,15.32,15.35,17500.0
2011-07-01 12:00:00,15.36,15.36,15.33,15.34,18300.0,15.36,15.36,15.33,15.34,18300.0
2011-07-01 12:10:00,15.34,15.37,15.34,15.36,15500.0,15.34,15.37,15.34,15.36,15500.0
2011-07-01 12:20:00,15.36,15.4,15.35,15.39,19700.0,15.36,15.4,15.35,15.39,19700.0
2011-07-01 12:30:00,15.39,15.39,15.34,15.34,31900.0,15.39,15.39,15.34,15.34,31900.0
2011-07-01 12:40:00,15.35,15.36,15.33,15.34,14400.0,15.35,15.36,15.33,15.34,14400.0
2011-07-01 12:50:00,15.34,15.37,15.33,15.37,19300.0,15.34,15.37,15.33,15.37,19300.0
2011-07-01 13:00:00,15.37,15.41,15.37,15.39,51900.0,15.37,15.41,15.37,15.39,51900.0
2011-07-01 13:10:00,15.39,15.4,15.38,15.39,30700.0,15.39,15.4,15.38,15.39,30700.0
2011-07-01 13:20:00,15.39,15.4,15.38,15.4,28400.0,15.39,15.4,15.38,15.4,28400.0
2011-07-01 13:30:00,15.4,15.4,15.37,15.39,30400.0,15.4,15.4,15.37,15.39,30400.0
2011-07-01 13:40:00,15.39,15.39,15.32,15.32,28100.0,15.39,15.39,15.32,15.32,28100.0
2011-07-01 13:50:00,15.33,15.4,15.32,15.39,16900.0,15.33,15.4,15.32,15.39,16900.0
2011-07-01 14:00:00,15.4,15.4,15.39,15.4,3800.0,15.4,15.4,15.39,15.4,3800.0
2011-07-01 14:10:00,15.39,15.41,15.39,15.4,55300.0,15.39,15.41,15.39,15.4,55300.0
2011-07-01 14:20:00,15.41,15.41,15.4,15.4,17200.0,15.41,15.41,15.4,15.4,17200.0
2011-07-01 14:30:00,15.41,15.42,15.4,15.42,47400.0,15.41,15.42,15.4,15.42,47400.0
2011-07-01 14:40:00,15.41,15.45,15.41,15.45,42000.0,15.41,15.45,15.41,15.45,42000.0
2011-07-01 14:50:00,15.45,15.46,15.43,15.45,42000.0,15.45,15.46,15.43,15.45,42000.0
2011-07-01 15:00:00,15.46,15.47,15.43,15.46,39100.0,15.46,15.47,15.43,15.46,39100.0
2011-07-01 15:10:00,15.46,15.46,15.44,15.45,28600.0,15.46,15.46,15.44,15.45,28600.0
2011-07-01 15:20:00,15.45,15.46,15.43,15.44,45400.0,15.45,15.46,15.43,15.44,45400.0
2011-07-01 15:30:00,15.45,15.46,15.42,15.43,79700.0,15.45,15.46,15.42,15.43,79700.0
2011-07-01 15:40:00,15.44,15.46,15.42,15.43,73800.0,15.44,15.46,15.42,15.43,73800.0
2011-07-01 15:50:00,15.43,15.44,15.4,15.42,117900.0,15.43,15.44,15.4,15.42,117900.0
2011-07-05 09:30:00,15.38,15.43,15.35,15.41,51000.0,15.38,15.43,15.35,15.41,51000.0
2011-07-05 09:40:00,15.4,15.47,15.4,15.46,24300.0,15.4,15.47,15.4,15.46,24300.0
2011-07-05 09:50:00,15.47,15.48,15.42,15.42,27700.0,15.47,15.48,15.42,15.42,27700.0
2011-07-05 10:00:00,15.43,15.46,15.39,15.46,44900.0,15.43,15.46,15.39,15.46,44900.0
2011-07-05 10:10:00,15.46,15.49,15.44,15.45,12400.0,15.46,15.49,15.44,15.45,12400.0
2011-07-05 10:20:00,15.46,15.49,15.45,15.48,10100.0,15.46,15.49,15.45,15.48,10100.0
2011-07-05 10:30:00,15.48,15.51,15.47,15.48,15100.0,15.48,15.51,15.47,15.48,15100.0
2011-07-05 10:40:00,15.49,15.59,15.49,15.55,49800.0,15.49,15.59,15.49,15.55,49800.0
2011-07-05 10:50:00,15.55,15.57,15.5,15.51,13500.0,15.55,15.57,15.5,15.51,13500.0
2011-07-05 11:00:00,15.51,15.54,15.47,15.5,14200.0,15.51,15.54,15.47,15.5,14200.0
2011-07-05 11:10:00,15.5,15.57,15.5,15.56,8700.0,15.5,15.57,15.5,15.56,8700.0
2011-07-05 11:20:00,15.56,15.57,15.52,15.57,10500.0,15.56,15.57,15.52,15.57,10500.0
2011-07-05 11:30:00,15.56,15.59,15.54,15.54,18500.0,15.56,15.59,15.54,15.54,18500.0
2011-07-05 11:40:00,15.54,15.59,15.52,15.58,13600.0,15.54,15.59,15.52,15.58,13600.0
2011-07-05 11:50:00,15.59,15.59,15.57,15.58,11800.0,15.59,15.59,15.57,15.58,11800.0
2011-07-05 12:00:00,15.59,15.6,15.58,15.6,5700.0,15.59,15.6,15.58,15.6,5700.0
2011-07-05 12:10:00,15.6,15.62,15.58,15.62,17600.0,15.6,15.62,15.58,15.62,17600.0
2011-07-05 12:20:00,15.61,15.64,15.61,15.63,32400.0,15.61,15.64,15.61,15.63,32400.0
2011-07-05 12:30:00,15.63,15.64,15.62,15.63,7700.0,15.63,15.64,15.62,15.63,7700.0
2011-07-05 12:40:00,15.63,15.66,15.63,15.63,19600.0,15.63,15.66,15.63,15.63,19600.0
2011-07-05 12:50:00,15.63,15.64,15.63,15.64,5300.0,15.63,15.64,15.63,15.64,5300.0
2011-07-05 13:00:00,15.63,15.67,15.63,15.66,12300.0,15.63,15.67,15.63,15.66,12300.0
2011-07-05 13:10:00,15.66,15.67,15.64,15.64,26500.0,15.66,15.67,15.64,15.64,26500.0
2011-07-05 13:20:00,15.64,15.66,15.64,15.65,5600.0,15.64,15.66,15.64,15.65,5600.0
2011-07-05 13:30:00,15.64,15.65,15.63,15.65,15100.0,15.64,15.65,15.63,15.65,15100.0
2011-07-05 13:40:00,15.65,15.66,15.64,15.66,7700.0,15.65,15.66,15.64,15.66,7700.0
2011-07-05 13:50:00,15.66,15.7,15.65,15.69,24600.0,15.66,15.7,15.65,15.69,24600.0
2011-07-05 14:00:00,15.68,15.68,15.58,15.59,38200.0,15.68,15.68,15.58,15.59,38200.0
2011-07-05 14:10:00,15.59,15.63,15.59,15.6,13200.0,15.59,15.63,15.59,15.6,13200.0
2011-07-05 14:20:00,15.59,15.6,15.54,15.58,17900.0,15.59,15.6,15.54,15.58,17900.0
2011-07-05 14:30:00,15.58,15.63,15.57,15.6,14700.0,15.58,15.63,15.57,15.6,14700.0
2011-07-05 14:40:00,15.6,15.61,15.58,15.61,9000.0,15.6,15.61,15.58,15.61,9000.0
2011-07-05 14:50:00,15.61,15.62,15.59,15.61,11000.0,15.61,15.62,15.59,15.61,11000.0
2011-07-05 15:00:00,15.61,15.63,15.59,15.63,21400.0,15.61,15.63,15.59,15.63,21400.0
2011-07-05 15:10:00,15.63,15.63,15.6,15.6,8000.0,15.63,15.63,15.6,15.6,8000.0
2011-07-05 15:20:00,15.61,15.63,15.6,15.62,14900.0,15.61,15.63,15.6,15.62,14900.0
2011-07-05 15:30:00,15.63,15.66,15.58,15.6,110300.0,15.63,15.66,15.58,15.6,110300.0
2011-07-05 15:40:00,15.61,15.61,15.58,15.59,53100.0,15.61,15.61,15.58,15.59,53100.0
2011-07-05 15:50:00,15.58,15.59,15.55,15.56,85800.0,15.58,15.59,15.55,15.56,85800.0
2011-07-06 09:30:00,15.47,15.55,15.38,15.52,38400.0,15.47,15.55,15.38,15.52,38400.0
2011-07-06 09:40:00,15.5,15.63,15.5,15.62,26100.0,15.5,15.63,15.5,15.62,26100.0
2011-07-06 09:50:00,15.61,15.61,15.48,15.49,16800.0,15.61,15.61,15.48,15.49,16800.0
2011-07-06 10:00:00,15.48,15.51,15.34,15.36,42500.0,15.48,15.51,15.34,15.36,42500.0
2011-07-06 10:10:00,15.37,15.4,15.33,15.38,28500.0,15.37,15.4,15.33,15.38,28500.0
2011-07-06 10:20:00,15.38,15.47,15.38,15.47,26100.0,15.38,15.47,15.38,15.47,26100.0
2011-07-06 10:30:00,15.47,15.51,15.46,15.5,18800.0,15.47,15.51,15.46,15.5,18800.0
2011-07-06 10:40:00,15.5,15.5,15.41,15.46,30800.0,15.5,15.5,15.41,15.46,30800.0
2011-07-06 10:50:00,15.46,15.5,15.46,15.5,9500.0,15.46,15.5,15.46,15.5,9500.0
2011-07-06 11:00:00,15.5,15.54,15.5,15.51,18500.0,15.5,15.54,15.5,15.51,18500.0
2011-07-06 11:10:00,15.51,15.57,15.5,15.5,31200.0,15.51,15.57,15.5,15.5,31200.0
2011-07-06 11:20:00,15.51,15.55,15.5,15.55,10200.0,15.51,15.55,15.5,15.55,10200.0
2011-07-06 11:30:00,15.55,15.6,15.55,15.6,38600.0,15.55,15.6,15.55,15.6,38600.0
2011-07-06 11:40:00,15.6,15.62,15.59,15.6,28000.0,15.6,15.62,15.59,15.6,28000.0
2011-07-06 11:50:00,15.59,15.61,15.59,15.61,8500.0,15.59,15.61,15.59,15.61,8500.0
2011-07-06 12:00:00,15.61,15.61,15.56,15.57,18500.0,15.61,15.61,15.56,15.57,18500.0
2011-07-06 12:10:00,15.57,15.6,15.56,15.6,14800.0,15.57,15.6,15.56,15.6,14800.0
2011-07-06 12:20:00,15.59,15.6,15.57,15.6,14200.0,15.59,15.6,15.57,15.6,14200.0
2011-07-06 12:30:00,15.6,15.6,15.59,15.59,17900.0,15.6,15.6,15.59,15.59,17900.0
2011-07-06 12:40:00,15.6,15.61,15.57,15.59,25500.0,15.6,15.61,15.57,15.59,25500.0
2011-07-06 12:50:00,15.58,15.6,15.58,15.6,11500.0,15.58,15.6,15.58,15.6,11500.0
2011-07-06 13:00:00,15.6,15.6,15.56,15.56,9700.0,15.6,15.6,15.56,15.56,9700.0
2011-07-06 13:10:00,15.55,15.58,15.55,15.57,11600.0,15.55,15.58,15.55,15.57,11600.0
2011-07-06 13:20:00,15.56,15.59,15.56,15.58,10400.0,15.56,15.59,15.56,15.58,10400.0
2011-07-06 13:30:00,15.57,15.59,15.53,15.53,74300.0,15.57,15.59,15.53,15.53,74300.0
2011-07-06 13:40:00,15.53,15.54,15.53,15.54,22800.0,15.53,15.54,15.53,15.54,22800.0
2011-07-06 13:50:00,15.54,15.55,15.54,15.54,21500.0,15.54,15.55,15.54,15.54,21500.0
2011-07-06 14:00:00,15.53,15.54,15.48,15.49,23100.0,15.53,15.54,15.48,15.49,23100.0
2011-07-06 14:10:00,15.49,15.51,15.47,15.5,23100.0,15.49,15.51,15.47,15.5,23100.0
2011-07-06 14:20:00,15.51,15.51,15.46,15.5,17500.0,15.51,15.51,15.46,15.5,17500.0
2011-07-06 14:30:00,15.5,15.5,15.49,15.5,16000.0,15.5,15.5,15.49,15.5,16000.0
2011-07-06 14:40:00,15.49,15.51,15.49,15.5,18200.0,15.49,15.51,15.49,15.5,18200.0
2011-07-06 14:50:00,15.5,15.5,15.46,15.46,11900.0,15.5,15.5,15.46,15.46,11900.0
2011-07-06 15:00:00,15.46,15.51,15.46,15.49,32300.0,15.46,15.51,15.46,15.49,32300.0
2011-07-06 15:10:00,15.49,15.49,15.48,15.49,14300.0,15.49,15.49,15.48,15.49,14300.0
2011-07-06 15:20:00,15.49,15.5,15.48,15.5,12900.0,15.49,15.5,15.48,15.5,12900.0
2011-07-06 15:30:00,15.49,15.5,15.47,15.48,26500.0,15.49,15.5,15.47,15.48,26500.0
2011-07-06 15:40:00,15.48,15.5,15.46,15.47,67300.0,15.48,15.5,15.46,15.47,67300.0
2011-07-06 15:50:00,15.46,15.49,15.46,15.48,107700.0,15.46,15.49,15.46,15.48,107700.0
2011-07-07 09:30:00,15.69,15.73,15.65,15.7,46100.0,15.69,15.73,15.65,15.7,46100.0
2011-07-07 09:40:00,15.7,15.71,15.62,15.62,120900.0,15.7,15.71,15.62,15.62,120900.0
2011-07-07 09:50:00,15.63,15.68,15.57,15.6,44600.0,15.63,15.68,15.57,15.6,44600.0
2011-07-07 10:00:00,15.6,15.6,15.57,15.6,21000.0,15.6,15.6,15.57,15.6,21000.0
2011-07-07 10:10:00,15.61,15.67,15.58,15.67,12600.0,15.61,15.67,15.58,15.67,12600.0
2011-07-07 10:20:00,15.67,15.67,15.61,15.64,38900.0,15.67,15.67,15.61,15.64,38900.0
2011-07-07 10:30:00,15.64,15.67,15.63,15.63,30700.0,15.64,15.67,15.63,15.63,30700.0
2011-07-07 10:40:00,15.64,15.74,15.64,15.69,82900.0,15.64,15.74,15.64,15.69,82900.0
2011-07-07 10:50:00,15.7,15.71,15.69,15.7,20300.0,15.7,15.71,15.69,15.7,20300.0
2011-07-07 11:00:00,15.69,15.71,15.68,15.71,21600.0,15.69,15.71,15.68,15.71,21600.0
2011-07-07 11:10:00,15.7,15.7,15.68,15.7,14100.0,15.7,15.7,15.68,15.7,14100.0
2011-07-07 11:20:00,15.69,15.7,15.68,15.69,16000.0,15.69,15.7,15.68,15.69,16000.0
2011-07-07 11:30:00,15.69,15.69,15.6,15.61,35500.0,15.69,15.69,15.6,15.61,35500.0
2011-07-07 11:40:00,15.61,15.68,15.61,15.67,14300.0,15.61,15.68,15.61,15.67,14300.0
2011-07-07 11:50:00,15.67,15.68,15.63,15.63,70800.0,15.67,15.68,15.63,15.63,70800.0
2011-07-07 12:00:00,15.63,15.65,15.6,15.62,17300.0,15.63,15.65,15.6,15.62,17300.0
2011-07-07 12:10:00,15.63,15.64,15.63,15.64,16500.0,15.63,15.64,15.63,15.64,16500.0
2011-07-07 12:20:00,15.64,15.65,15.63,15.65,17000.0,15.64,15.65,15.63,15.65,17000.0
2011-07-07 12:30:00,15.65,15.66,15.62,15.65,29100.0,15.65,15.66,15.62,15.65,29100.0
2011-07-07 12:40:00,15.66,15.66,15.64,15.65,15700.0,15.66,15.66,15.64,15.65,15700.0
2011-07-07 12:50:00,15.65,15.66,15.64,15.64,27700.0,15.65,15.66,15.64,15.64,27700.0
2011-07-07 13:00:00,15.64,15.66,15.63,15.65,14900.0,15.64,15.66,15.63,15.65,14900.0
2011-07-07 13:10:00,15.64,15.66,15.64,15.65,13100.0,15.64,15.66,15.64,15.65,13100.0
2011-07-07 13:20:00,15.65,15.73,15.65,15.73,15800.0,15.65,15.73,15.65,15.73,15800.0
2011-07-07 13:30:00,15.73,15.77,15.72,15.75,25700.0,15.73,15.77,15.72,15.75,25700.0
2011-07-07 13:40:00,15.75,15.76,15.69,15.69,105200.0,15.75,15.76,15.69,15.69,105200.0
2011-07-07 13:50:00,15.7,15.71,15.68,15.69,11200.0,15.7,15.71,15.68,15.69,11200.0
2011-07-07 14:00:00,15.68,15.72,15.68,15.71,39400.0,15.68,15.72,15.68,15.71,39400.0
2011-07-07 14:10:00,15.71,15.71,15.67,15.69,22700.0,15.71,15.71,15.67,15.69,22700.0
2011-07-07 14:20:00,15.69,15.71,15.68,15.7,30400.0,15.69,15.71,15.68,15.7,30400.0
2011-07-07 14:30:00,15.69,15.71,15.69,15.69,19400.0,15.69,15.71,15.69,15.69,19400.0
2011-07-07 14:40:00,15.69,15.7,15.68,15.68,19000.0,15.69,15.7,15.68,15.68,19000.0
2011-07-07 14:50:00,15.68,15.69,15.68,15.68,12400.0,15.68,15.69,15.68,15.68,12400.0
2011-07-07 15:00:00,15.68,15.7,15.68,15.68,24400.0,15.68,15.7,15.68,15.68,24400.0
2011-07-07 15:10:00,15.68,15.69,15.67,15.69,42700.0,15.68,15.69,15.67,15.69,42700.0
2011-07-07 15:20:00,15.68,15.68,15.64,15.64,60400.0,15.68,15.68,15.64,15.64,60400.0
2011-07-07 15:30:00,15.65,15.66,15.64,15.65,55100.0,15.65,15.66,15.64,15.65,55100.0
2011-07-07 15:40:00,15.65,15.65,15.56,15.57,87500.0,15.65,15.65,15.56,15.57,87500.0
2011-07-07 15:50:00,15.57,15.58,15.55,15.58,91100.0,15.57,15.58,15.55,15.58,91100.0
2011-07-08 09:30:00,15.38,15.44,15.3,15.31,20200.0,15.38,15.44,15.3,15.31,20200.0
2011-07-08 09:40:00,15.32,15.35,15.25,15.26,58800.0,15.32,15.35,15.25,15.26,58800.0
2011-07-08 09:50:00,15.26,15.32,15.26,15.3,15000.0,15.26,15.32,15.26,15.3,15000.0
2011-07-08 10:00:00,15.31,15.32,15.23,15.26,80200.0,15.31,15.32,15.23,15.26,80200.0
2011-07-08 10:10:00,15.25,15.27,15.19,15.2,38000.0,15.25,15.27,15.19,15.2,38000.0
2011-07-08 10:20:00,15.2,15.24,15.19,15.22,17100.0,15.2,15.24,15.19,15.22,17100.0
2011-07-08 10:30:00,15.21,15.22,15.17,15.19,19600.0,15.21,15.22,15.17,15.19,19600.0
2011-07-08 10:40:00,15.18,15.22,15.18,15.19,15900.0,15.18,15.22,15.18,15.19,15900.0
2011-07-08 10:50:00,15.19,15.26,15.18,15.24,16300.0,15.19,15.26,15.18,15.24,16300.0
2011-07-08 11:00:00,15.24,15.24,15.2,15.2,12100.0,15.24,15.24,15.2,15.2,12100.0
2011-07-08 11:10:00,15.19,15.19,15.15,15.18,15200.0,15.19,15.19,15.15,15.18,15200.0
2011-07-08 11:20:00,15.18,15.19,15.18,15.19,4400.0,15.18,15.19,15.18,15.19,4400.0
2011-07-08 11:30:00,15.19,15.24,15.16,15.24,9600.0,15.19,15.24,15.16,15.24,9600.0
2011-07-08 11:40:00,15.23,15.26,15.22,15.23,16500.0,15.23,15.26,15.22,15.23,16500.0
2011-07-08 11:50:00,15.24,15.25,15.23,15.25,20600.0,15.24,15.25,15.23,15.25,20600.0
2011-07-08 12:00:00,15.27,15.31,15.26,15.3,17500.0,15.27,15.31,15.26,15.3,17500.0
2011-07-08 12:10:00,15.3,15.31,15.26,15.29,14000.0,15.3,15.31,15.26,15.29,14000.0
2011-07-08 12:20:00,15.29,15.3,15.28,15.3,14500.0,15.29,15.3,15.28,15.3,14500.0
2011-07-08 12:30:00,15.3,15.3,15.29,15.3,1800.0,15.3,15.3,15.29,15.3,1800.0
2011-07-08 12:40:00,15.3,15.36,15.3,15.36,12000.0,15.3,15.36,15.3,15.36,12000.0
2011-07-08 12:50:00,15.36,15.37,15.34,15.36,11200.0,15.36,15.37,15.34,15.36,11200.0
2011-07-08 13:00:00,15.36,15.37,15.35,15.37,7200.0,15.36,15.37,15.35,15.37,7200.0
2011-07-08 13:10:00,15.36,15.37,15.34,15.37,22000.0,15.36,15.37,15.34,15.37,22000.0
2011-07-08 13:20:00,15.37,15.38,15.35,15.38,15800.0,15.37,15.38,15.35,15.38,15800.0
2011-07-08 13:30:00,15.39,15.4,15.36,15.36,14700.0,15.39,15.4,15.36,15.36,14700.0
2011-07-08 13:40:00,15.37,15.37,15.3,15.3,16300.0,15.37,15.37,15.3,15.3,16300.0
2011-07-08 13:50:00,15.31,15.32,15.3,15.31,20700.0,15.31,15.32,15.3,15.31,20700.0
2011-07-08 14:00:00,15.31,15.33,15.3,15.33,17000.0,15.31,15.33,15.3,15.33,17000.0
2011-07-08 14:10:00,15.33,15.33,15.27,15.29,28700.0,15.33,15.33,15.27,15.29,28700.0
2011-07-08 14:20:00,15.3,15.33,15.29,15.33,8700.0,15.3,15.33,15.29,15.33,8700.0
2011-07-08 14:30:00,15.33,15.37,15.33,15.37,26500.0,15.33,15.37,15.33,15.37,26500.0
2011-07-08 14:40:00,15.37,15.39,15.36,15.36,17100.0,15.37,15.39,15.36,15.36,17100.0
2011-07-08 14:50:00,15.37,15.37,15.3,15.32,46700.0,15.37,15.37,15.3,15.32,46700.0
2011-07-08 15:00:00,15.32,15.36,15.32,15.33,24100.0,15.32,15.36,15.32,15.33,24100.0
2011-07-08 15:10:00,15.33,15.36,15.25,15.26,58800.0,15.33,15.36,15.25,15.26,58800.0
2011-07-08 15:20:00,15.26,15.29,15.25,15.27,46700.0,15.26,15.29,15.25,15.27,46700.0
2011-07-08 15:30:00,15.28,15.32,15.27,15.28,113800.0,15.28,15.32,15.27,15.28,113800.0
2011-07-08 15:40:00,15.28,15.34,15.26,15.32,76200.0,15.28,15.34,15.26,15.32,76200.0
2011-07-08 15:50:00,15.33,15.37,15.33,15.36,107000.0,15.33,15.37,15.33,15.36,107000.0
2011-07-11 09:30:00,15.14,15.14,14.96,15.04,63500.0,15.14,15.14,14.96,15.04,63500.0
2011-07-11 09:40:00,15.05,15.22,15.02,15.19,33100.0,15.05,15.22,15.02,15.19,33100.0
2011-07-11 09:50:00,15.2,15.26,15.2,15.23,16800.0,15.2,15.26,15.2,15.23,16800.0
2011-07-11 10:00:00,15.22,15.25,15.19,15.19,24300.0,15.22,15.25,15.19,15.19,24300.0
2011-07-11 10:10:00,15.18,15.2,15.1,15.12,10300.0,15.18,15.2,15.1,15.12,10300.0
2011-07-11 10:20:00,15.12,15.13,15.09,15.11,10400.0,15.12,15.13,15.09,15.11,10400.0
2011-07-11 10:30:00,15.1,15.14,15.06,15.08,16300.0,15.1,15.14,15.06,15.08,16300.0
2011-07-11 10:40:00,15.07,15.09,15.04,15.07,23600.0,15.07,15.09,15.04,15.07,23600.0
2011-07-11 10:50:00,15.06,15.07,15.02,15.05,39400.0,15.06,15.07,15.02,15.05,39400.0
2011-07-11 11:00:00,15.04,15.05,14.98,14.98,33500.0,15.04,15.05,14.98,14.98,33500.0
2011-07-11 11:10:00,14.99,15.0,14.98,14.98,6600.0,14.99,15.0,14.98,14.98,6600.0
2011-07-11 11:20:00,14.98,15.12,14.98,15.11,39800.0,14.98,15.12,14.98,15.11,39800.0
2011-07-11 11:30:00,15.13,15.16,15.1,15.1,29400.0,15.13,15.16,15.1,15.1,29400.0
2011-07-11 11:40:00,15.11,15.19,15.11,15.16,42600.0,15.11,15.19,15.11,15.16,42600.0
2011-07-11 11:50:00,15.16,15.16,15.11,15.11,5500.0,15.16,15.16,15.11,15.11,5500.0
2011-07-11 12:00:00,15.1,15.1,15.06,15.07,11300.0,15.1,15.1,15.06,15.07,11300.0
2011-07-11 12:10:00,15.06,15.1,15.01,15.1,13900.0,15.06,15.1,15.01,15.1,13900.0
2011-07-11 12:20:00,15.1,15.14,15.09,15.14,11300.0,15.1,15.14,15.09,15.14,11300.0
2011-07-11 12:30:00,15.13,15.14,15.06,15.08,8400.0,15.13,15.14,15.06,15.08,8400.0
2011-07-11 12:40:00,15.09,15.1,15.03,15.04,46300.0,15.09,15.1,15.03,15.04,46300.0
2011-07-11 12:50:00,15.03,15.04,15.0,15.0,5400.0,15.03,15.04,15.0,15.0,5400.0
2011-07-11 13:00:00,15.0,15.01,14.99,14.99,11600.0,15.0,15.01,14.99,14.99,11600.0
2011-07-11 13:10:00,15.0,15.0,14.96,14.96,13400.0,15.0,15.0,14.96,14.96,13400.0
2011-07-11 13:20:00,14.97,14.99,14.96,14.96,16900.0,14.97,14.99,14.96,14.96,16900.0
2011-07-11 13:30:00,14.97,14.97,14.9,14.9,37300.0,14.97,14.97,14.9,14.9,37300.0
2011-07-11 13:40:00,14.9,14.91,14.89,14.9,28100.0,14.9,14.91,14.89,14.9,28100.0
2011-07-11 13:50:00,14.9,14.91,14.89,14.91,11000.0,14.9,14.91,14.89,14.91,11000.0
2011-07-11 14:00:00,14.9,14.91,14.88,14.88,15600.0,14.9,14.91,14.88,14.88,15600.0
2011-07-11 14:10:00,14.88,14.88,14.83,14.84,20900.0,14.88,14.88,14.83,14.84,20900.0
2011-07-11 14:20:00,14.83,14.86,14.83,14.84,20000.0,14.83,14.86,14.83,14.84,20000.0
2011-07-11 14:30:00,14.84,14.85,14.8,14.84,31700.0,14.84,14.85,14.8,14.84,31700.0
2011-07-11 14:40:00,14.85,14.85,14.77,14.78,87300.0,14.85,14.85,14.77,14.78,87300.0
2011-07-11 14:50:00,14.77,14.79,14.76,14.77,52700.0,14.77,14.79,14.76,14.77,52700.0
2011-07-11 15:00:00,14.78,14.8,14.75,14.76,35100.0,14.78,14.8,14.75,14.76,35100.0
2011-07-11 15:10:00,14.77,14.85,14.76,14.83,34200.0,14.77,14.85,14.76,14.83,34200.0
2011-07-11 15:20:00,14.83,14.86,14.79,14.79,58800.0,14.83,14.86,14.79,14.79,58800.0
2011-07-11 15:30:00,14.8,14.82,14.78,14.81,71500.0,14.8,14.82,14.78,14.81,71500.0
2011-07-11 15:40:00,14.8,14.84,14.79,14.79,69900.0,14.8,14.84,14.79,14.79,69900.0
2011-07-11 15:50:00,14.8,14.83,14.79,14.83,133800.0,14.8,14.83,14.79,14.83,133800.0
2011-07-12 09:30:00,14.99,14.99,14.65,14.76,49700.0,14.99,14.99,14.65,14.76,49700.0
2011-07-12 09:40:00,14.75,14.79,14.67,14.69,39300.0,14.75,14.79,14.67,14.69,39300.0
2011-07-12 09:50:00,14.7,14.7,14.6,14.63,32200.0,14.7,14.7,14.6,14.63,32200.0
2011-07-12 10:00:00,14.64,14.81,14.63,14.74,40100.0,14.64,14.81,14.63,14.74,40100.0
2011-07-12 10:10:00,14.74,14.75,14.69,14.74,37200.0,14.74,14.75,14.69,14.74,37200.0
2011-07-12 10:20:00,14.73,14.78,14.68,14.71,32200.0,14.73,14.78,14.68,14.71,32200.0
2011-07-12 10:30:00,14.7,14.75,14.69,14.74,24000.0,14.7,14.75,14.69,14.74,24000.0
2011-07-12 10:40:00,14.74,14.78,14.7,14.7,30800.0,14.74,14.78,14.7,14.7,30800.0
2011-07-12 10:50:00,14.71,14.71,14.65,14.69,14200.0,14.71,14.71,14.65,14.69,14200.0
2011-07-12 11:00:00,14.69,14.71,14.66,14.7,23400.0,14.69,14.71,14.66,14.7,23400.0
2011-07-12 11:10:00,14.69,14.75,14.68,14.72,17200.0,14.69,14.75,14.68,14.72,17200.0
2011-07-12 11:20:00,14.73,14.76,14.71,14.72,31800.0,14.73,14.76,14.71,14.72,31800.0
2011-07-12 11:30:00,14.72,14.72,14.67,14.67,11300.0,14.72,14.72,14.67,14.67,11300.0
2011-07-12 11:40:00,14.67,14.77,14.66,14.75,63100.0,14.67,14.77,14.66,14.75,63100.0
2011-07-12 11:50:00,14.75,14.76,14.75,14.75,9900.0,14.75,14.76,14.75,14.75,9900.0
2011-07-12 12:00:00,14.76,14.83,14.75,14.82,18000.0,14.76,14.83,14.75,14.82,18000.0
2011-07-12 12:10:00,14.82,14.83,14.76,14.79,8800.0,14.82,14.83,14.76,14.79,8800.0
2011-07-12 12:20:00,14.78,14.78,14.75,14.75,13000.0,14.78,14.78,14.75,14.75,13000.0
2011-07-12 12:30:00,14.75,14.77,14.75,14.75,10900.0,14.75,14.77,14.75,14.75,10900.0
2011-07-12 12:40:00,14.76,14.76,14.75,14.75,4900.0,14.76,14.76,14.75,14.75,4900.0
2011-07-12 12:50:00,14.76,14.76,14.71,14.75,103500.0,14.76,14.76,14.71,14.75,103500.0
2011-07-12 13:00:00,14.75,14.83,14.74,14.79,20100.0,14.75,14.83,14.74,14.79,20100.0
2011-07-12 13:10:00,14.8,14.81,14.73,14.77,12800.0,14.8,14.81,14.73,14.77,12800.0
2011-07-12 13:20:00,14.79,14.8,14.77,14.78,20600.0,14.79,14.8,14.77,14.78,20600.0
2011-07-12 13:30:00,14.78,14.79,14.76,14.78,34600.0,14.78,14.79,14.76,14.78,34600.0
2011-07-12 13:40:00,14.79,14.8,14.76,14.79,25100.0,14.79,14.8,14.76,14.79,25100.0
2011-07-12 13:50:00,14.79,14.79,14.76,14.76,18100.0,14.79,14.79,14.76,14.76,18100.0
2011-07-12 14:00:00,14.77,14.85,14.76,14.85,15700.0,14.77,14.85,14.76,14.85,15700.0
2011-07-12 14:10:00,14.85,14.86,14.83,14.84,40700.0,14.85,14.86,14.83,14.84,40700.0
2011-07-12 14:20:00,14.84,14.88,14.84,14.86,69300.0,14.84,14.88,14.84,14.86,69300.0
2011-07-12 14:30:00,14.86,14.87,14.83,14.83,25600.0,14.86,14.87,14.83,14.83,25600.0
2011-07-12 14:40:00,14.84,14.85,14.83,14.84,34900.0,14.84,14.85,14.83,14.84,34900.0
2011-07-12 14:50:00,14.85,14.85,14.78,14.78,20700.0,14.85,14.85,14.78,14.78,20700.0
2011-07-12 15:00:00,14.78,14.8,14.76,14.78,42000.0,14.78,14.8,14.76,14.78,42000.0
2011-07-12 15:10:00,14.77,14.83,14.77,14.83,48400.0,14.77,14.83,14.77,14.83,48400.0
2011-07-12 15:20:00,14.82,14.85,14.74,14.79,102000.0,14.82,14.85,14.74,14.79,102000.0
2011-07-12 15:30:00,14.8,14.85,14.79,14.83,56100.0,14.8,14.85,14.79,14.83,56100.0
2011-07-12 15:40:00,14.83,14.84,14.79,14.8,55600.0,14.83,14.84,14.79,14.8,55600.0
2011-07-12 15:50:00,14.79,14.82,14.76,14.76,143700.0,14.79,14.82,14.76,14.76,143700.0
2011-07-13 09:30:00,14.78,14.85,14.75,14.84,25600.0,14.78,14.85,14.75,14.84,25600.0
2011-07-13 09:40:00,14.84,14.93,14.84,14.89,14600.0,14.84,14.93,14.84,14.89,14600.0
2011-07-13 09:50:00,14.84,14.86,14.74,14.74,12300.0,14.84,14.86,14.74,14.74,12300.0
2011-07-13 10:00:00,14.75,14.88,14.75,14.85,23900.0,14.75,14.88,14.75,14.85,23900.0
2011-07-13 10:10:00,14.84,14.93,14.83,14.9,15700.0,14.84,14.93,14.83,14.9,15700.0
2011-07-13 10:20:00,14.91,14.95,14.91,14.92,11400.0,14.91,14.95,14.91,14.92,11400.0
2011-07-13 10:30:00,14.92,14.98,14.92,14.98,8400.0,14.92,14.98,14.92,14.98,8400.0
2011-07-13 10:40:00,14.98,14.98,14.96,14.98,8000.0,14.98,14.98,14.96,14.98,8000.0
2011-07-13 10:50:00,14.98,14.99,14.96,14.98,11000.0,14.98,14.99,14.96,14.98,11000.0
2011-07-13 11:00:00,14.98,14.98,14.94,14.94,7800.0,14.98,14.98,14.94,14.94,7800.0
2011-07-13 11:10:00,14.94,14.96,14.93,14.94,7800.0,14.94,14.96,14.93,14.94,7800.0
2011-07-13 11:20:00,14.95,14.98,14.95,14.98,6900.0,14.95,14.98,14.95,14.98,6900.0
2011-07-13 11:30:00,14.98,14.98,14.93,14.94,6800.0,14.98,14.98,14.93,14.94,6800.0
2011-07-13 11:40:00,14.94,14.95,14.91,14.92,12300.0,14.94,14.95,14.91,14.92,12300.0
2011-07-13 11:50:00,14.91,14.93,14.89,14.92,7100.0,14.91,14.93,14.89,14.92,7100.0
2011-07-13 12:00:00,14.92,14.93,14.91,14.91,6400.0,14.92,14.93,14.91,14.91,6400.0
2011-07-13 12:10:00,14.92,14.94,14.91,14.94,5900.0,14.92,14.94,14.91,14.94,5900.0
2011-07-13 12:20:00,14.94,14.94,14.92,14.93,3900.0,14.94,14.94,14.92,14.93,3900.0
2011-07-13 12:30:00,14.94,14.95,14.92,14.94,7200.0,14.94,14.95,14.92,14.94,7200.0
2011-07-13 12:40:00,14.94,14.95,14.92,14.95,10500.0,14.94,14.95,14.92,14.95,10500.0
2011-07-13 12:50:00,14.95,14.95,14.94,14.94,6000.0,14.95,14.95,14.94,14.94,6000.0
2011-07-13 13:00:00,14.94,14.95,14.9,14.92,10300.0,14.94,14.95,14.9,14.92,10300.0
2011-07-13 13:10:00,14.91,14.92,14.89,14.9,6700.0,14.91,14.92,14.89,14.9,6700.0
2011-07-13 13:20:00,14.9,14.9,14.88,14.89,2600.0,14.9,14.9,14.88,14.89,2600.0
2011-07-13 13:30:00,14.89,14.89,14.88,14.89,3100.0,14.89,14.89,14.88,14.89,3100.0
2011-07-13 13:40:00,14.89,14.89,14.87,14.87,7200.0,14.89,14.89,14.87,14.87,7200.0
2011-07-13 13:50:00,14.87,14.88,14.85,14.86,9200.0,14.87,14.88,14.85,14.86,9200.0
2011-07-13 14:00:00,14.86,14.88,14.85,14.86,11200.0,14.86,14.88,14.85,14.86,11200.0
2011-07-13 14:10:00,14.85,14.86,14.84,14.85,16600.0,14.85,14.86,14.84,14.85,16600.0
2011-07-13 14:20:00,14.85,14.85,14.84,14.84,33900.0,14.85,14.85,14.84,14.84,33900.0
2011-07-13 14:30:00,14.84,14.84,14.83,14.84,26700.0,14.84,14.84,14.83,14.84,26700.0
2011-07-13 14:40:00,14.84,14.87,14.83,14.86,22100.0,14.84,14.87,14.83,14.86,22100.0
2011-07-13 14:50:00,14.86,14.86,14.85,14.86,14300.0,14.86,14.86,14.85,14.86,14300.0
2011-07-13 15:00:00,14.86,14.89,14.82,14.82,46800.0,14.86,14.89,14.82,14.82,46800.0
2011-07-13 15:10:00,14.82,14.83,14.74,14.75,20400.0,14.82,14.83,14.74,14.75,20400.0
2011-07-13 15:20:00,14.74,14.81,14.73,14.81,34200.0,14.74,14.81,14.73,14.81,34200.0
2011-07-13 15:30:00,14.8,14.81,14.72,14.72,36900.0,14.8,14.81,14.72,14.72,36900.0
2011-07-13 15:40:00,14.72,14.73,14.68,14.69,72900.0,14.72,14.73,14.68,14.69,72900.0
2011-07-13 15:50:00,14.7,14.75,14.68,14.75,105300.0,14.7,14.75,14.68,14.75,105300.0
2011-07-14 09:30:00,14.73,14.89,14.55,14.56,24700.0,14.73,14.89,14.55,14.56,24700.0
2011-07-14 09:40:00,14.56,14.61,14.51,14.55,20100.0,14.56,14.61,14.51,14.55,20100.0
2011-07-14 09:50:00,14.54,14.7,14.54,14.65,25800.0,14.54,14.7,14.54,14.65,25800.0
2011-07-14 10:00:00,14.65,14.69,14.62,14.66,15700.0,14.65,14.69,14.62,14.66,15700.0
2011-07-14 10:10:00,14.67,14.67,14.6,14.64,22600.0,14.67,14.67,14.6,14.64,22600.0
2011-07-14 10:20:00,14.64,14.69,14.63,14.67,26300.0,14.64,14.69,14.63,14.67,26300.0
2011-07-14 10:30:00,14.67,14.69,14.6,14.6,32000.0,14.67,14.69,14.6,14.6,32000.0
2011-07-14 10:40:00,14.6,14.6,14.56,14.56,33100.0,14.6,14.6,14.56,14.56,33100.0
2011-07-14 10:50:00,14.56,14.56,14.46,14.47,30700.0,14.56,14.56,14.46,14.47,30700.0
2011-07-14 11:00:00,14.47,14.5,14.45,14.47,30400.0,14.47,14.5,14.45,14.47,30400.0
2011-07-14 11:10:00,14.48,14.5,14.41,14.43,37800.0,14.48,14.5,14.41,14.43,37800.0
2011-07-14 11:20:00,14.44,14.47,14.41,14.46,19100.0,14.44,14.47,14.41,14.46,19100.0
2011-07-14 11:30:00,14.47,14.48,14.39,14.41,25700.0,14.47,14.48,14.39,14.41,25700.0
2011-07-14 11:40:00,14.4,14.46,14.4,14.44,16300.0,14.4,14.46,14.4,14.44,16300.0
2011-07-14 11:50:00,14.44,14.45,14.42,14.43,12300.0,14.44,14.45,14.42,14.43,12300.0
2011-07-14 12:00:00,14.44,14.44,14.39,14.4,11900.0,14.44,14.44,14.39,14.4,11900.0
2011-07-14 12:10:00,14.4,14.4,14.3,14.31,32900.0,14.4,14.4,14.3,14.31,32900.0
2011-07-14 12:20:00,14.3,14.31,14.25,14.28,46700.0,14.3,14.31,14.25,14.28,46700.0
2011-07-14 12:30:00,14.28,14.31,14.2,14.3,68400.0,14.28,14.31,14.2,14.3,68400.0
2011-07-14 12:40:00,14.31,14.35,14.31,14.32,17300.0,14.31,14.35,14.31,14.32,17300.0
2011-07-14 12:50:00,14.32,14.33,14.31,14.33,29500.0,14.32,14.33,14.31,14.33,29500.0
2011-07-14 13:00:00,14.33,14.35,14.3,14.32,22400.0,14.33,14.35,14.3,14.32,22400.0
2011-07-14 13:10:00,14.32,14.37,14.32,14.33,49300.0,14.32,14.37,14.32,14.33,49300.0
2011-07-14 13:20:00,14.33,14.34,14.27,14.3,20900.0,14.33,14.34,14.27,14.3,20900.0
2011-07-14 13:30:00,14.3,14.42,14.3,14.39,32800.0,14.3,14.42,14.3,14.39,32800.0
2011-07-14 13:40:00,14.4,14.44,14.4,14.43,15000.0,14.4,14.44,14.4,14.43,15000.0
2011-07-14 13:50:00,14.43,14.44,14.4,14.44,21000.0,14.43,14.44,14.4,14.44,21000.0
2011-07-14 14:00:00,14.44,14.48,14.44,14.45,21100.0,14.44,14.48,14.44,14.45,21100.0
2011-07-14 14:10:00,14.46,14.52,14.46,14.48,40100.0,14.46,14.52,14.46,14.48,40100.0
2011-07-14 14:20:00,14.48,14.49,14.39,14.41,30600.0,14.48,14.49,14.39,14.41,30600.0
2011-07-14 14:30:00,14.41,14.42,14.38,14.4,22600.0,14.41,14.42,14.38,14.4,22600.0
2011-07-14 14:40:00,14.4,14.44,14.39,14.41,37100.0,14.4,14.44,14.39,14.41,37100.0
2011-07-14 14:50:00,14.4,14.41,14.39,14.4,12400.0,14.4,14.41,14.39,14.4,12400.0
2011-07-14 15:00:00,14.4,14.41,14.38,14.38,32000.0,14.4,14.41,14.38,14.38,32000.0
2011-07-14 15:10:00,14.39,14.46,14.38,14.46,35100.0,14.39,14.46,14.38,14.46,35100.0
2011-07-14 15:20:00,14.46,14.48,14.41,14.44,42200.0,14.46,14.48,14.41,14.44,42200.0
2011-07-14 15:30:00,14.43,14.53,14.43,14.52,47500.0,14.43,14.53,14.43,14.52,47500.0
2011-07-14 15:40:00,14.52,14.55,14.46,14.46,89600.0,14.52,14.55,14.46,14.46,89600.0
2011-07-14 15:50:00,14.47,14.49,14.43,14.49,121600.0,14.47,14.49,14.43,14.49,121600.0
2011-07-15 09:30:00,14.5,14.58,14.47,14.51,93400.0,14.5,14.58,14.47,14.51,93400.0
2011-07-15 09:40:00,14.5,14.5,14.37,14.5,12400.0,14.5,14.5,14.37,14.5,12400.0
2011-07-15 09:50:00,14.5,14.54,14.39,14.44,21700.0,14.5,14.54,14.39,14.44,21700.0
2011-07-15 10:00:00,14.43,14.51,14.38,14.41,24700.0,14.43,14.51,14.38,14.41,24700.0
2011-07-15 10:10:00,14.39,14.39,14.33,14.33,23500.0,14.39,14.39,14.33,14.33,23500.0
2011-07-15 10:20:00,14.34,14.34,14.25,14.3,43200.0,14.34,14.34,14.25,14.3,43200.0
2011-07-15 10:30:00,14.31,14.41,14.31,14.39,38700.0,14.31,14.41,14.31,14.39,38700.0
2011-07-15 10:40:00,14.39,14.47,14.38,14.44,27300.0,14.39,14.47,14.38,14.44,27300.0
2011-07-15 10:50:00,14.44,14.47,14.35,14.39,17100.0,14.44,14.47,14.35,14.39,17100.0
2011-07-15 11:00:00,14.38,14.41,14.34,14.41,20900.0,14.38,14.41,14.34,14.41,20900.0
2011-07-15 11:10:00,14.39,14.47,14.39,14.47,11400.0,14.39,14.47,14.39,14.47,11400.0
2011-07-15 11:20:00,14.48,14.54,14.48,14.52,33600.0,14.48,14.54,14.48,14.52,33600.0
2011-07-15 11:30:00,14.52,14.52,14.49,14.5,14400.0,14.52,14.52,14.49,14.5,14400.0
2011-07-15 11:40:00,14.51,14.51,14.43,14.46,57900.0,14.51,14.51,14.43,14.46,57900.0
2011-07-15 11:50:00,14.46,14.49,14.44,14.44,9700.0,14.46,14.49,14.44,14.44,9700.0
2011-07-15 12:00:00,14.45,14.51,14.44,14.49,9400.0,14.45,14.51,14.44,14.49,9400.0
2011-07-15 12:10:00,14.49,14.49,14.42,14.42,3300.0,14.49,14.49,14.42,14.42,3300.0
2011-07-15 12:20:00,14.43,14.46,14.43,14.46,6000.0,14.43,14.46,14.43,14.46,6000.0
2011-07-15 12:30:00,14.46,14.46,14.43,14.43,4800.0,14.46,14.46,14.43,14.43,4800.0
2011-07-15 12:40:00,14.43,14.44,14.36,14.38,19900.0,14.43,14.44,14.36,14.38,19900.0
2011-07-15 12:50:00,14.38,14.44,14.38,14.43,11600.0,14.38,14.44,14.38,14.43,11600.0
2011-07-15 13:00:00,14.44,14.44,14.4,14.4,8300.0,14.44,14.44,14.4,14.4,8300.0
2011-07-15 13:10:00,14.4,14.41,14.38,14.38,7200.0,14.4,14.41,14.38,14.38,7200.0
2011-07-15 13:20:00,14.38,14.41,14.38,14.38,11100.0,14.38,14.41,14.38,14.38,11100.0
2011-07-15 13:30:00,14.39,14.41,14.38,14.4,5600.0,14.39,14.41,14.38,14.4,5600.0
2011-07-15 13:40:00,14.4,14.4,14.39,14.4,40700.0,14.4,14.4,14.39,14.4,40700.0
2011-07-15 13:50:00,14.41,14.44,14.41,14.43,92100.0,14.41,14.44,14.41,14.43,92100.0
2011-07-15 14:00:00,14.43,14.45,14.43,14.44,25900.0,14.43,14.45,14.43,14.44,25900.0
2011-07-15 14:10:00,14.44,14.46,14.4,14.41,59800.0,14.44,14.46,14.4,14.41,59800.0
2011-07-15 14:20:00,14.41,14.41,14.35,14.36,11600.0,14.41,14.41,14.35,14.36,11600.0
2011-07-15 14:30:00,14.36,14.37,14.35,14.35,6800.0,14.36,14.37,14.35,14.35,6800.0
2011-07-15 14:40:00,14.35,14.41,14.35,14.38,12400.0,14.35,14.41,14.35,14.38,12400.0
2011-07-15 14:50:00,14.39,14.39,14.35,14.35,7300.0,14.39,14.39,14.35,14.35,7300.0
2011-07-15 15:00:00,14.35,14.37,14.33,14.37,23100.0,14.35,14.37,14.33,14.37,23100.0
2011-07-15 15:10:00,14.37,14.38,14.36,14.37,10800.0,14.37,14.38,14.36,14.37,10800.0
2011-07-15 15:20:00,14.37,14.42,14.37,14.41,27500.0,14.37,14.42,14.37,14.41,27500.0
2011-07-15 15:30:00,14.4,14.42,14.37,14.4,46400.0,14.4,14.42,14.37,14.4,46400.0
2011-07-15 15:40:00,14.41,14.44,14.39,14.44,38600.0,14.41,14.44,14.39,14.44,38600.0
2011-07-15 15:50:00,14.43,14.44,14.36,14.37,125100.0,14.43,14.44,14.36,14.37,125100.0
2011-07-18 09:30:00,14.37,14.37,14.12,14.3,25200.0,14.37,14.37,14.12,14.3,25200.0
2011-07-18 09:40:00,14.31,14.34,14.23,14.23,27300.0,14.31,14.34,14.23,14.23,27300.0
2011-07-18 09:50:00,14.23,14.26,14.16,14.16,27600.0,14.23,14.26,14.16,14.16,27600.0
2011-07-18 10:00:00,14.18,14.23,14.11,14.13,22000.0,14.18,14.23,14.11,14.13,22000.0
2011-07-18 10:10:00,14.12,14.13,14.07,14.11,32800.0,14.12,14.13,14.07,14.11,32800.0
2011-07-18 10:20:00,14.11,14.19,14.11,14.17,20400.0,14.11,14.19,14.11,14.17,20400.0
2011-07-18 10:30:00,14.16,14.17,14.13,14.17,11100.0,14.16,14.17,14.13,14.17,11100.0
2011-07-18 10:40:00,14.16,14.17,14.09,14.1,276900.0,14.16,14.17,14.09,14.1,276900.0
2011-07-18 10:50:00,14.1,14.12,14.06,14.1,37600.0,14.1,14.12,14.06,14.1,37600.0
2011-07-18 11:00:00,14.09,14.12,14.07,14.09,39400.0,14.09,14.12,14.07,14.09,39400.0
2011-07-18 11:10:00,14.08,14.09,14.07,14.08,16400.0,14.08,14.09,14.07,14.08,16400.0
2011-07-18 11:20:00,14.07,14.1,14.06,14.07,29200.0,14.07,14.1,14.06,14.07,29200.0
2011-07-18 11:30:00,14.06,14.07,14.05,14.05,16100.0,14.06,14.07,14.05,14.05,16100.0
2011-07-18 11:40:00,14.05,14.06,13.95,13.98,59600.0,14.05,14.06,13.95,13.98,59600.0
2011-07-18 11:50:00,13.97,13.98,13.95,13.97,22500.0,13.97,13.98,13.95,13.97,22500.0
2011-07-18 12:00:00,13.97,14.03,13.96,13.98,35000.0,13.97,14.03,13.96,13.98,35000.0
2011-07-18 12:10:00,13.98,14.02,13.98,14.02,16400.0,13.98,14.02,13.98,14.02,16400.0
2011-07-18 12:20:00,14.01,14.06,14.01,14.06,21900.0,14.01,14.06,14.01,14.06,21900.0
2011-07-18 12:30:00,14.06,14.06,14.05,14.05,9700.0,14.06,14.06,14.05,14.05,9700.0
2011-07-18 12:40:00,14.05,14.07,14.05,14.07,12400.0,14.05,14.07,14.05,14.07,12400.0
2011-07-18 12:50:00,14.06,14.12,14.06,14.11,21600.0,14.06,14.12,14.06,14.11,21600.0
2011-07-18 13:00:00,14.11,14.11,14.09,14.1,6700.0,14.11,14.11,14.09,14.1,6700.0
2011-07-18 13:10:00,14.1,14.1,14.05,14.06,12000.0,14.1,14.1,14.05,14.06,12000.0
2011-07-18 13:20:00,14.06,14.1,14.06,14.1,12900.0,14.06,14.1,14.06,14.1,12900.0
2011-07-18 13:30:00,14.11,14.14,14.1,14.12,14800.0,14.11,14.14,14.1,14.12,14800.0
2011-07-18 13:40:00,14.11,14.16,14.11,14.14,8200.0,14.11,14.16,14.11,14.14,8200.0
2011-07-18 13:50:00,14.14,14.17,14.13,14.17,24200.0,14.14,14.17,14.13,14.17,24200.0
2011-07-18 14:00:00,14.17,14.17,14.14,14.15,14000.0,14.17,14.17,14.14,14.15,14000.0
2011-07-18 14:10:00,14.14,14.18,14.14,14.18,23900.0,14.14,14.18,14.14,14.18,23900.0
2011-07-18 14:20:00,14.18,14.18,14.13,14.14,11200.0,14.18,14.18,14.13,14.14,11200.0
2011-07-18 14:30:00,14.14,14.16,14.12,14.16,41100.0,14.14,14.16,14.12,14.16,41100.0
2011-07-18 14:40:00,14.16,14.16,14.14,14.14,36100.0,14.16,14.16,14.14,14.14,36100.0
2011-07-18 14:50:00,14.14,14.19,14.13,14.19,19100.0,14.14,14.19,14.13,14.19,19100.0
2011-07-18 15:00:00,14.2,14.23,14.18,14.19,19700.0,14.2,14.23,14.18,14.19,19700.0
2011-07-18 15:10:00,14.19,14.21,14.19,14.19,18900.0,14.19,14.21,14.19,14.19,18900.0
2011-07-18 15:20:00,14.19,14.21,14.18,14.21,25300.0,14.19,14.21,14.18,14.21,25300.0
2011-07-18 15:30:00,14.21,14.22,14.17,14.22,32100.0,14.21,14.22,14.17,14.22,32100.0
2011-07-18 15:40:00,14.22,14.24,14.19,14.23,62600.0,14.22,14.24,14.19,14.23,62600.0
2011-07-18 15:50:00,14.24,14.24,14.19,14.22,84800.0,14.24,14.24,14.19,14.22,84800.0
2011-07-19 09:30:00,14.36,14.5,14.32,14.42,21500.0,14.36,14.5,14.32,14.42,21500.0
2011-07-19 09:40:00,14.42,14.48,14.41,14.44,27500.0,14.42,14.48,14.41,14.44,27500.0
2011-07-19 09:50:00,14.45,14.54,14.41,14.53,35000.0,14.45,14.54,14.41,14.53,35000.0
2011-07-19 10:00:00,14.54,14.67,14.46,14.66,83100.0,14.54,14.67,14.46,14.66,83100.0
2011-07-19 10:10:00,14.66,14.67,14.56,14.64,58500.0,14.66,14.67,14.56,14.64,58500.0
2011-07-19 10:20:00,14.63,14.64,14.5,14.51,28400.0,14.63,14.64,14.5,14.51,28400.0
2011-07-19 10:30:00,14.51,14.55,14.47,14.47,21800.0,14.51,14.55,14.47,14.47,21800.0
2011-07-19 10:40:00,14.47,14.5,14.47,14.5,15200.0,14.47,14.5,14.47,14.5,15200.0
2011-07-19 10:50:00,14.5,14.51,14.47,14.48,17200.0,14.5,14.51,14.47,14.48,17200.0
2011-07-19 11:00:00,14.47,14.48,14.41,14.42,16700.0,14.47,14.48,14.41,14.42,16700.0
2011-07-19 11:10:00,14.41,14.49,14.4,14.47,10500.0,14.41,14.49,14.4,14.47,10500.0
2011-07-19 11:20:00,14.47,14.51,14.47,14.51,11700.0,14.47,14.51,14.47,14.51,11700.0
2011-07-19 11:30:00,14.51,14.51,14.45,14.45,8700.0,14.51,14.51,14.45,14.45,8700.0
2011-07-19 11:40:00,14.45,14.46,14.42,14.45,27200.0,14.45,14.46,14.42,14.45,27200.0
2011-07-19 11:50:00,14.44,14.52,14.44,14.51,15800.0,14.44,14.52,14.44,14.51,15800.0
2011-07-19 12:00:00,14.51,14.51,14.47,14.48,4600.0,14.51,14.51,14.47,14.48,4600.0
2011-07-19 12:10:00,14.48,14.49,14.42,14.42,9700.0,14.48,14.49,14.42,14.42,9700.0
2011-07-19 12:20:00,14.42,14.43,14.41,14.41,5500.0,14.42,14.43,14.41,14.41,5500.0
2011-07-19 12:30:00,14.41,14.48,14.39,14.47,21400.0,14.41,14.48,14.39,14.47,21400.0
2011-07-19 12:40:00,14.47,14.51,14.47,14.47,40300.0,14.47,14.51,14.47,14.47,40300.0
2011-07-19 12:50:00,14.47,14.49,14.46,14.46,6800.0,14.47,14.49,14.46,14.46,6800.0
2011-07-19 13:00:00,14.47,14.5,14.46,14.47,23700.0,14.47,14.5,14.46,14.47,23700.0
2011-07-19 13:10:00,14.47,14.52,14.47,14.52,37100.0,14.47,14.52,14.47,14.52,37100.0
2011-07-19 13:20:00,14.51,14.55,14.49,14.51,35500.0,14.51,14.55,14.49,14.51,35500.0
2011-07-19 13:30:00,14.52,14.56,14.49,14.52,20900.0,14.52,14.56,14.49,14.52,20900.0
2011-07-19 13:40:00,14.52,14.55,14.46,14.46,24000.0,14.52,14.55,14.46,14.46,24000.0
2011-07-19 13:50:00,14.47,14.51,14.47,14.48,10900.0,14.47,14.51,14.47,14.48,10900.0
2011-07-19 14:00:00,14.48,14.51,14.46,14.49,14400.0,14.48,14.51,14.46,14.49,14400.0
2011-07-19 14:10:00,14.49,14.5,14.47,14.47,13100.0,14.49,14.5,14.47,14.47,13100.0
2011-07-19 14:20:00,14.47,14.48,14.43,14.45,30500.0,14.47,14.48,14.43,14.45,30500.0
2011-07-19 14:30:00,14.45,14.47,14.44,14.47,74800.0,14.45,14.47,14.44,14.47,74800.0
2011-07-19 14:40:00,14.47,14.47,14.45,14.46,54600.0,14.47,14.47,14.45,14.46,54600.0
2011-07-19 14:50:00,14.46,14.48,14.46,14.47,43900.0,14.46,14.48,14.46,14.47,43900.0
2011-07-19 15:00:00,14.46,14.51,14.46,14.49,56500.0,14.46,14.51,14.46,14.49,56500.0
2011-07-19 15:10:00,14.49,14.51,14.48,14.5,22900.0,14.49,14.51,14.48,14.5,22900.0
2011-07-19 15:20:00,14.51,14.51,14.45,14.47,38100.0,14.51,14.51,14.45,14.47,38100.0
2011-07-19 15:30:00,14.46,14.5,14.46,14.49,48500.0,14.46,14.5,14.46,14.49,48500.0
2011-07-19 15:40:00,14.5,14.5,14.46,14.47,49800.0,14.5,14.5,14.46,14.47,49800.0
2011-07-19 15:50:00,14.47,14.49,14.43,14.45,124100.0,14.47,14.49,14.43,14.45,124100.0
2011-07-20 09:30:00,14.45,14.45,14.31,14.33,20600.0,14.45,14.45,14.31,14.33,20600.0
2011-07-20 09:40:00,14.34,14.34,14.21,14.24,48800.0,14.34,14.34,14.21,14.24,48800.0
2011-07-20 09:50:00,14.24,14.25,14.13,14.19,40700.0,14.24,14.25,14.13,14.19,40700.0
2011-07-20 10:00:00,14.19,14.21,14.14,14.18,64100.0,14.19,14.21,14.14,14.18,64100.0
2011-07-20 10:10:00,14.18,14.19,14.14,14.15,22000.0,14.18,14.19,14.14,14.15,22000.0
2011-07-20 10:20:00,14.15,14.15,14.08,14.08,24000.0,14.15,14.15,14.08,14.08,24000.0
2011-07-20 10:30:00,14.08,14.2,14.07,14.2,36400.0,14.08,14.2,14.07,14.2,36400.0
2011-07-20 10:40:00,14.2,14.2,14.15,14.15,8700.0,14.2,14.2,14.15,14.15,8700.0
2011-07-20 10:50:00,14.15,14.15,14.11,14.12,29200.0,14.15,14.15,14.11,14.12,29200.0
2011-07-20 11:00:00,14.13,14.13,14.05,14.12,37700.0,14.13,14.13,14.05,14.12,37700.0
2011-07-20 11:10:00,14.12,14.16,14.08,14.09,33700.0,14.12,14.16,14.08,14.09,33700.0
2011-07-20 11:20:00,14.09,14.1,14.03,14.03,21400.0,14.09,14.1,14.03,14.03,21400.0
2011-07-20 11:30:00,14.03,14.04,14.0,14.0,29800.0,14.03,14.04,14.0,14.0,29800.0
2011-07-20 11:40:00,14.0,14.03,13.99,14.0,54400.0,14.0,14.03,13.99,14.0,54400.0
2011-07-20 11:50:00,14.01,14.03,13.97,13.99,27700.0,14.01,14.03,13.97,13.99,27700.0
2011-07-20 12:00:00,13.99,14.0,13.96,13.96,28100.0,13.99,14.0,13.96,13.96,28100.0
2011-07-20 12:10:00,13.96,13.96,13.89,13.91,70000.0,13.96,13.96,13.89,13.91,70000.0
2011-07-20 12:20:00,13.91,13.95,13.9,13.95,25400.0,13.91,13.95,13.9,13.95,25400.0
2011-07-20 12:30:00,13.95,14.0,13.94,13.99,21100.0,13.95,14.0,13.94,13.99,21100.0
2011-07-20 12:40:00,13.99,13.99,13.93,13.93,45100.0,13.99,13.99,13.93,13.93,45100.0
2011-07-20 12:50:00,13.94,13.97,13.92,13.94,40400.0,13.94,13.97,13.92,13.94,40400.0
2011-07-20 13:00:00,13.95,13.97,13.91,13.97,47500.0,13.95,13.97,13.91,13.97,47500.0
2011-07-20 13:10:00,13.97,14.0,13.96,13.98,40000.0,13.97,14.0,13.96,13.98,40000.0
2011-07-20 13:20:00,13.98,13.99,13.98,13.98,8700.0,13.98,13.99,13.98,13.98,8700.0
2011-07-20 13:30:00,13.99,14.04,13.98,14.04,89300.0,13.99,14.04,13.98,14.04,89300.0
2011-07-20 13:40:00,14.04,14.07,14.04,14.05,50500.0,14.04,14.07,14.04,14.05,50500.0
2011-07-20 13:50:00,14.05,14.05,14.04,14.05,3200.0,14.05,14.05,14.04,14.05,3200.0
2011-07-20 14:00:00,14.05,14.13,14.03,14.12,75500.0,14.05,14.13,14.03,14.12,75500.0
2011-07-20 14:10:00,14.13,14.16,14.12,14.12,35900.0,14.13,14.16,14.12,14.12,35900.0
2011-07-20 14:20:00,14.12,14.13,14.09,14.09,29600.0,14.12,14.13,14.09,14.09,29600.0
2011-07-20 14:30:00,14.09,14.1,14.08,14.08,19700.0,14.09,14.1,14.08,14.08,19700.0
2011-07-20 14:40:00,14.08,14.09,14.01,14.02,92200.0,14.08,14.09,14.01,14.02,92200.0
2011-07-20 14:50:00,14.02,14.03,14.02,14.02,52100.0,14.02,14.03,14.02,14.02,52100.0
2011-07-20 15:00:00,14.02,14.03,14.01,14.01,20900.0,14.02,14.03,14.01,14.01,20900.0
2011-07-20 15:10:00,14.02,14.07,14.02,14.07,28900.0,14.02,14.07,14.02,14.07,28900.0
2011-07-20 15:20:00,14.07,14.1,14.04,14.09,83400.0,14.07,14.1,14.04,14.09,83400.0
2011-07-20 15:30:00,14.09,14.15,14.09,14.15,33900.0,14.09,14.15,14.09,14.15,33900.0
2011-07-20 15:40:00,14.15,14.21,14.14,14.15,164400.0,14.15,14.21,14.14,14.15,164400.0
2011-07-20 15:50:00,14.15,14.18,14.15,14.17,116700.0,14.15,14.18,14.15,14.17,116700.0
2011-07-21 09:30:00,14.17,14.17,14.02,14.09,13200.0,14.17,14.17,14.02,14.09,13200.0
2011-07-21 09:40:00,14.07,14.25,14.06,14.24,24400.0,14.07,14.25,14.06,14.24,24400.0
2011-07-21 09:50:00,14.24,14.27,14.16,14.16,32400.0,14.24,14.27,14.16,14.16,32400.0
2011-07-21 10:00:00,14.15,14.29,14.15,14.24,30700.0,14.15,14.29,14.15,14.24,30700.0
2011-07-21 10:10:00,14.25,14.38,14.25,14.36,60600.0,14.25,14.38,14.25,14.36,60600.0
2011-07-21 10:20:00,14.35,14.39,14.33,14.38,38400.0,14.35,14.39,14.33,14.38,38400.0
2011-07-21 10:30:00,14.39,14.5,14.38,14.48,72200.0,14.39,14.5,14.38,14.48,72200.0
2011-07-21 10:40:00,14.48,14.49,14.41,14.41,75800.0,14.48,14.49,14.41,14.41,75800.0
2011-07-21 10:50:00,14.42,14.43,14.34,14.34,28500.0,14.42,14.43,14.34,14.34,28500.0
2011-07-21 11:00:00,14.35,14.36,14.33,14.33,6700.0,14.35,14.36,14.33,14.33,6700.0
2011-07-21 11:10:00,14.34,14.35,14.3,14.3,33600.0,14.34,14.35,14.3,14.3,33600.0
2011-07-21 11:20:00,14.3,14.3,14.26,14.27,27300.0,14.3,14.3,14.26,14.27,27300.0
2011-07-21 11:30:00,14.27,14.27,14.24,14.24,12300.0,14.27,14.27,14.24,14.24,12300.0
2011-07-21 11:40:00,14.25,14.25,14.18,14.19,21000.0,14.25,14.25,14.18,14.19,21000.0
2011-07-21 11:50:00,14.18,14.2,14.16,14.19,22600.0,14.18,14.2,14.16,14.19,22600.0
2011-07-21 12:00:00,14.18,14.19,14.12,14.15,75100.0,14.18,14.19,14.12,14.15,75100.0
2011-07-21 12:10:00,14.15,14.18,14.15,14.15,10300.0,14.15,14.18,14.15,14.15,10300.0
2011-07-21 12:20:00,14.15,14.16,14.14,14.16,4600.0,14.15,14.16,14.14,14.16,4600.0
2011-07-21 12:30:00,14.15,14.19,14.14,14.19,20000.0,14.15,14.19,14.14,14.19,20000.0
2011-07-21 12:40:00,14.19,14.25,14.17,14.22,21000.0,14.19,14.25,14.17,14.22,21000.0
2011-07-21 12:50:00,14.22,14.22,14.15,14.16,14100.0,14.22,14.22,14.15,14.16,14100.0
2011-07-21 13:00:00,14.16,14.17,14.13,14.14,10300.0,14.16,14.17,14.13,14.14,10300.0
2011-07-21 13:10:00,14.14,14.16,14.14,14.16,13000.0,14.14,14.16,14.14,14.16,13000.0
2011-07-21 13:20:00,14.16,14.16,14.12,14.12,7300.0,14.16,14.16,14.12,14.12,7300.0
2011-07-21 13:30:00,14.12,14.12,14.09,14.12,14100.0,14.12,14.12,14.09,14.12,14100.0
2011-07-21 13:40:00,14.12,14.12,14.1,14.12,24900.0,14.12,14.12,14.1,14.12,24900.0
2011-07-21 13:50:00,14.12,14.14,14.11,14.14,20400.0,14.12,14.14,14.11,14.14,20400.0
2011-07-21 14:00:00,14.14,14.15,14.13,14.14,16200.0,14.14,14.15,14.13,14.14,16200.0
2011-07-21 14:10:00,14.14,14.18,14.14,14.15,18600.0,14.14,14.18,14.14,14.15,18600.0
2011-07-21 14:20:00,14.16,14.22,14.14,14.21,26100.0,14.16,14.22,14.14,14.21,26100.0
2011-07-21 14:30:00,14.22,14.25,14.2,14.24,24800.0,14.22,14.25,14.2,14.24,24800.0
2011-07-21 14:40:00,14.23,14.24,14.22,14.22,15400.0,14.23,14.24,14.22,14.22,15400.0
2011-07-21 14:50:00,14.23,14.24,14.19,14.22,38800.0,14.23,14.24,14.19,14.22,38800.0
2011-07-21 15:00:00,14.23,14.25,14.21,14.21,38800.0,14.23,14.25,14.21,14.21,38800.0
2011-07-21 15:10:00,14.21,14.23,14.19,14.21,81200.0,14.21,14.23,14.19,14.21,81200.0
2011-07-21 15:20:00,14.21,14.22,14.19,14.2,30600.0,14.21,14.22,14.19,14.2,30600.0
2011-07-21 15:30:00,14.2,14.21,14.15,14.16,45800.0,14.2,14.21,14.15,14.16,45800.0
2011-07-21 15:40:00,14.17,14.2,14.14,14.2,102300.0,14.17,14.2,14.14,14.2,102300.0
2011-07-21 15:50:00,14.2,14.22,14.17,14.19,114300.0,14.2,14.22,14.17,14.19,114300.0
2011-07-22 09:30:00,14.23,14.32,14.17,14.25,9900.0,14.23,14.32,14.17,14.25,9900.0
2011-07-22 09:40:00,14.23,14.3,14.07,14.23,46000.0,14.23,14.3,14.07,14.23,46000.0
2011-07-22 09:50:00,14.24,14.25,14.11,14.12,28100.0,14.24,14.25,14.11,14.12,28100.0
2011-07-22 10:00:00,14.12,14.21,14.09,14.17,123600.0,14.12,14.21,14.09,14.17,123600.0
2011-07-22 10:10:00,14.17,14.23,14.17,14.21,15100.0,14.17,14.23,14.17,14.21,15100.0
2011-07-22 10:20:00,14.21,14.22,14.16,14.18,13000.0,14.21,14.22,14.16,14.18,13000.0
2011-07-22 10:30:00,14.18,14.24,14.13,14.22,53500.0,14.18,14.24,14.13,14.22,53500.0
2011-07-22 10:40:00,14.23,14.24,14.2,14.22,3800.0,14.23,14.24,14.2,14.22,3800.0
2011-07-22 10:50:00,14.22,14.24,14.21,14.23,5200.0,14.22,14.24,14.21,14.23,5200.0
2011-07-22 11:00:00,14.23,14.23,14.18,14.18,2400.0,14.23,14.23,14.18,14.18,2400.0
2011-07-22 11:10:00,14.17,14.19,14.17,14.19,4600.0,14.17,14.19,14.17,14.19,4600.0
2011-07-22 11:20:00,14.19,14.19,14.15,14.15,7100.0,14.19,14.19,14.15,14.15,7100.0
2011-07-22 11:30:00,14.16,14.17,14.13,14.15,8500.0,14.16,14.17,14.13,14.15,8500.0
2011-07-22 11:40:00,14.15,14.17,14.13,14.17,27400.0,14.15,14.17,14.13,14.17,27400.0
2011-07-22 11:50:00,14.17,14.26,14.17,14.26,18000.0,14.17,14.26,14.17,14.26,18000.0
2011-07-22 12:00:00,14.26,14.29,14.25,14.28,21500.0,14.26,14.29,14.25,14.28,21500.0
2011-07-22 12:10:00,14.28,14.28,14.27,14.28,2200.0,14.28,14.28,14.27,14.28,2200.0
2011-07-22 12:20:00,14.28,14.31,14.28,14.3,5200.0,14.28,14.31,14.28,14.3,5200.0
2011-07-22 12:30:00,14.3,14.31,14.29,14.29,6400.0,14.3,14.31,14.29,14.29,6400.0
2011-07-22 12:40:00,14.29,14.31,14.29,14.3,8300.0,14.29,14.31,14.29,14.3,8300.0
2011-07-22 12:50:00,14.3,14.32,14.29,14.31,11400.0,14.3,14.32,14.29,14.31,11400.0
2011-07-22 13:00:00,14.31,14.31,14.29,14.29,3500.0,14.31,14.31,14.29,14.29,3500.0
2011-07-22 13:10:00,14.29,14.29,14.26,14.27,12900.0,14.29,14.29,14.26,14.27,12900.0
2011-07-22 13:20:00,14.27,14.27,14.25,14.26,16800.0,14.27,14.27,14.25,14.26,16800.0
2011-07-22 13:30:00,14.25,14.26,14.24,14.25,10900.0,14.25,14.26,14.24,14.25,10900.0
2011-07-22 13:40:00,14.25,14.26,14.25,14.26,5200.0,14.25,14.26,14.25,14.26,5200.0
2011-07-22 13:50:00,14.27,14.3,14.27,14.3,6900.0,14.27,14.3,14.27,14.3,6900.0
2011-07-22 14:00:00,14.29,14.29,14.26,14.28,9400.0,14.29,14.29,14.26,14.28,9400.0
2011-07-22 14:10:00,14.28,14.29,14.27,14.29,6400.0,14.28,14.29,14.27,14.29,6400.0
2011-07-22 14:20:00,14.29,14.29,14.27,14.28,2900.0,14.29,14.29,14.27,14.28,2900.0
2011-07-22 14:30:00,14.28,14.29,14.25,14.25,13700.0,14.28,14.29,14.25,14.25,13700.0
2011-07-22 14:40:00,14.25,14.26,14.25,14.25,3800.0,14.25,14.26,14.25,14.25,3800.0
2011-07-22 14:50:00,14.25,14.26,14.24,14.25,5100.0,14.25,14.26,14.24,14.25,5100.0
2011-07-22 15:00:00,14.25,14.25,14.24,14.24,12100.0,14.25,14.25,14.24,14.24,12100.0
2011-07-22 15:10:00,14.24,14.24,14.18,14.21,96400.0,14.24,14.24,14.18,14.21,96400.0
2011-07-22 15:20:00,14.21,14.22,14.2,14.2,16600.0,14.21,14.22,14.2,14.2,16600.0
2011-07-22 15:30:00,14.2,14.2,14.16,14.17,26500.0,14.2,14.2,14.16,14.17,26500.0
2011-07-22 15:40:00,14.16,14.17,14.13,14.14,47300.0,14.16,14.17,14.13,14.14,47300.0
2011-07-22 15:50:00,14.13,14.13,14.05,14.09,193700.0,14.13,14.13,14.05,14.09,193700.0
2011-07-25 09:30:00,14.01,14.1,13.86,13.97,19400.0,14.01,14.1,13.86,13.97,19400.0
2011-07-25 09:40:00,13.97,14.04,13.94,14.01,71700.0,13.97,14.04,13.94,14.01,71700.0
2011-07-25 09:50:00,14.0,14.09,14.0,14.09,12200.0,14.0,14.09,14.0,14.09,12200.0
2011-07-25 10:00:00,14.08,14.09,14.02,14.06,20500.0,14.08,14.09,14.02,14.06,20500.0
2011-07-25 10:10:00,14.06,14.13,14.03,14.1,34600.0,14.06,14.13,14.03,14.1,34600.0
2011-07-25 10:20:00,14.11,14.16,14.1,14.12,17400.0,14.11,14.16,14.1,14.12,17400.0
2011-07-25 10:30:00,14.13,14.14,14.1,14.1,10700.0,14.13,14.14,14.1,14.1,10700.0
2011-07-25 10:40:00,14.11,14.14,14.1,14.12,9400.0,14.11,14.14,14.1,14.12,9400.0
2011-07-25 10:50:00,14.12,14.12,14.06,14.08,8600.0,14.12,14.12,14.06,14.08,8600.0
2011-07-25 11:00:00,14.08,14.1,14.06,14.08,10900.0,14.08,14.1,14.06,14.08,10900.0
2011-07-25 11:10:00,14.07,14.1,14.06,14.1,9100.0,14.07,14.1,14.06,14.1,9100.0
2011-07-25 11:20:00,14.1,14.13,14.09,14.13,8300.0,14.1,14.13,14.09,14.13,8300.0
2011-07-25 11:30:00,14.13,14.15,14.12,14.14,3400.0,14.13,14.15,14.12,14.14,3400.0
2011-07-25 11:40:00,14.14,14.15,14.12,14.12,7900.0,14.14,14.15,14.12,14.12,7900.0
2011-07-25 11:50:00,14.11,14.14,14.09,14.12,9300.0,14.11,14.14,14.09,14.12,9300.0
2011-07-25 12:00:00,14.12,14.13,14.11,14.11,5300.0,14.12,14.13,14.11,14.11,5300.0
2011-07-25 12:10:00,14.11,14.11,14.1,14.11,9000.0,14.11,14.11,14.1,14.11,9000.0
2011-07-25 12:20:00,14.11,14.11,14.1,14.11,1300.0,14.11,14.11,14.1,14.11,1300.0
2011-07-25 12:30:00,14.1,14.12,14.1,14.12,4800.0,14.1,14.12,14.1,14.12,4800.0
2011-07-25 12:40:00,14.12,14.12,14.09,14.09,7800.0,14.12,14.12,14.09,14.09,7800.0
2011-07-25 12:50:00,14.1,14.1,14.09,14.09,2400.0,14.1,14.1,14.09,14.09,2400.0
2011-07-25 13:00:00,14.1,14.11,14.09,14.1,20600.0,14.1,14.11,14.09,14.1,20600.0
2011-07-25 13:10:00,14.1,14.12,14.09,14.12,9000.0,14.1,14.12,14.09,14.12,9000.0
2011-07-25 13:20:00,14.12,14.14,14.1,14.12,19700.0,14.12,14.14,14.1,14.12,19700.0
2011-07-25 13:30:00,14.12,14.13,14.1,14.11,19600.0,14.12,14.13,14.1,14.11,19600.0
2011-07-25 13:40:00,14.11,14.11,14.1,14.1,3800.0,14.11,14.11,14.1,14.1,3800.0
2011-07-25 13:50:00,14.11,14.12,14.1,14.11,21700.0,14.11,14.12,14.1,14.11,21700.0
2011-07-25 14:00:00,14.11,14.15,14.11,14.15,17400.0,14.11,14.15,14.11,14.15,17400.0
2011-07-25 14:10:00,14.15,14.17,14.14,14.15,20600.0,14.15,14.17,14.14,14.15,20600.0
2011-07-25 14:20:00,14.15,14.15,14.14,14.15,8300.0,14.15,14.15,14.14,14.15,8300.0
2011-07-25 14:30:00,14.15,14.16,14.12,14.13,25200.0,14.15,14.16,14.12,14.13,25200.0
2011-07-25 14:40:00,14.12,14.13,14.11,14.11,10800.0,14.12,14.13,14.11,14.11,10800.0
2011-07-25 14:50:00,14.12,14.13,14.11,14.13,13900.0,14.12,14.13,14.11,14.13,13900.0
2011-07-25 15:00:00,14.12,14.12,14.06,14.07,15800.0,14.12,14.12,14.06,14.07,15800.0
2011-07-25 15:10:00,14.07,14.09,14.05,14.09,32800.0,14.07,14.09,14.05,14.09,32800.0
2011-07-25 15:20:00,14.09,14.09,14.06,14.08,22000.0,14.09,14.09,14.06,14.08,22000.0
2011-07-25 15:30:00,14.08,14.12,14.07,14.11,29600.0,14.08,14.12,14.07,14.11,29600.0
2011-07-25 15:40:00,14.1,14.11,14.07,14.07,24300.0,14.1,14.11,14.07,14.07,24300.0
2011-07-25 15:50:00,14.08,14.09,14.06,14.08,63200.0,14.08,14.09,14.06,14.08,63200.0
2011-07-26 09:30:00,14.04,14.1,14.01,14.05,22100.0,14.04,14.1,14.01,14.05,22100.0
2011-07-26 09:40:00,14.05,14.09,13.98,14.0,29700.0,14.05,14.09,13.98,14.0,29700.0
2011-07-26 09:50:00,14.0,14.01,13.89,13.89,32800.0,14.0,14.01,13.89,13.89,32800.0
2011-07-26 10:00:00,13.89,13.97,13.87,13.95,21200.0,13.89,13.97,13.87,13.95,21200.0
2011-07-26 10:10:00,13.95,13.97,13.93,13.94,10000.0,13.95,13.97,13.93,13.94,10000.0
2011-07-26 10:20:00,13.94,13.97,13.94,13.94,5500.0,13.94,13.97,13.94,13.94,5500.0
2011-07-26 10:30:00,13.94,13.99,13.91,13.98,25000.0,13.94,13.99,13.91,13.98,25000.0
2011-07-26 10:40:00,13.98,14.02,13.96,14.01,26300.0,13.98,14.02,13.96,14.01,26300.0
2011-07-26 10:50:00,14.01,14.01,13.97,14.0,16700.0,14.01,14.01,13.97,14.0,16700.0
2011-07-26 11:00:00,14.0,14.09,14.0,14.08,20700.0,14.0,14.09,14.0,14.08,20700.0
2011-07-26 11:10:00,14.08,14.09,14.04,14.04,11300.0,14.08,14.09,14.04,14.04,11300.0
2011-07-26 11:20:00,14.04,14.08,14.04,14.05,37500.0,14.04,14.08,14.04,14.05,37500.0
2011-07-26 11:30:00,14.05,14.1,14.05,14.09,20200.0,14.05,14.1,14.05,14.09,20200.0
2011-07-26 11:40:00,14.09,14.1,14.05,14.08,7000.0,14.09,14.1,14.05,14.08,7000.0
2011-07-26 11:50:00,14.08,14.08,14.06,14.07,6400.0,14.08,14.08,14.06,14.07,6400.0
2011-07-26 12:00:00,14.07,14.07,14.06,14.06,7500.0,14.07,14.07,14.06,14.06,7500.0
2011-07-26 12:10:00,14.07,14.11,14.06,14.1,13800.0,14.07,14.11,14.06,14.1,13800.0
2011-07-26 12:20:00,14.11,14.11,14.09,14.09,9000.0,14.11,14.11,14.09,14.09,9000.0
2011-07-26 12:30:00,14.09,14.11,14.09,14.09,10300.0,14.09,14.11,14.09,14.09,10300.0
2011-07-26 12:40:00,14.1,14.14,14.08,14.08,23900.0,14.1,14.14,14.08,14.08,23900.0
2011-07-26 12:50:00,14.08,14.09,14.08,14.08,4600.0,14.08,14.09,14.08,14.08,4600.0
2011-07-26 13:00:00,14.08,14.09,14.05,14.05,4200.0,14.08,14.09,14.05,14.05,4200.0
2011-07-26 13:10:00,14.06,14.07,14.03,14.03,10700.0,14.06,14.07,14.03,14.03,10700.0
2011-07-26 13:20:00,14.04,14.04,14.01,14.01,5600.0,14.04,14.04,14.01,14.01,5600.0
2011-07-26 13:30:00,14.01,14.02,14.01,14.01,8000.0,14.01,14.02,14.01,14.01,8000.0
2011-07-26 13:40:00,14.01,14.03,14.0,14.01,15700.0,14.01,14.03,14.0,14.01,15700.0
2011-07-26 13:50:00,14.01,14.03,14.0,14.01,9100.0,14.01,14.03,14.0,14.01,9100.0
2011-07-26 14:00:00,14.01,14.04,14.01,14.02,20700.0,14.01,14.04,14.01,14.02,20700.0
2011-07-26 14:10:00,14.02,14.06,14.01,14.04,14800.0,14.02,14.06,14.01,14.04,14800.0
2011-07-26 14:20:00,14.04,14.05,14.03,14.03,5200.0,14.04,14.05,14.03,14.03,5200.0
2011-07-26 14:30:00,14.04,14.04,14.02,14.04,15000.0,14.04,14.04,14.02,14.04,15000.0
2011-07-26 14:40:00,14.04,14.04,14.0,14.01,17800.0,14.04,14.04,14.0,14.01,17800.0
2011-07-26 14:50:00,14.01,14.02,14.0,14.0,15400.0,14.01,14.02,14.0,14.0,15400.0
2011-07-26 15:00:00,14.0,14.03,13.99,14.03,28400.0,14.0,14.03,13.99,14.03,28400.0
2011-07-26 15:10:00,14.03,14.07,14.02,14.05,29000.0,14.03,14.07,14.02,14.05,29000.0
2011-07-26 15:20:00,14.06,14.07,14.04,14.07,26800.0,14.06,14.07,14.04,14.07,26800.0
2011-07-26 15:30:00,14.07,14.09,14.05,14.08,35100.0,14.07,14.09,14.05,14.08,35100.0
2011-07-26 15:40:00,14.08,14.08,14.04,14.06,62500.0,14.08,14.08,14.04,14.06,62500.0
2011-07-26 15:50:00,14.06,14.08,14.05,14.08,68100.0,14.06,14.08,14.05,14.08,68100.0
2011-07-27 09:30:00,14.06,14.08,13.86,13.99,27500.0,14.06,14.08,13.86,13.99,27500.0
2011-07-27 09:40:00,13.99,13.99,13.88,13.91,25400.0,13.99,13.99,13.88,13.91,25400.0
2011-07-27 09:50:00,13.9,13.9,13.82,13.84,12600.0,13.9,13.9,13.82,13.84,12600.0
2011-07-27 10:00:00,13.84,13.84,13.69,13.71,74700.0,13.84,13.84,13.69,13.71,74700.0
2011-07-27 10:10:00,13.7,13.76,13.67,13.75,69500.0,13.7,13.76,13.67,13.75,69500.0
2011-07-27 10:20:00,13.75,13.76,13.7,13.7,52400.0,13.75,13.76,13.7,13.7,52400.0
2011-07-27 10:30:00,13.71,13.73,13.69,13.73,41000.0,13.71,13.73,13.69,13.73,41000.0
2011-07-27 10:40:00,13.72,13.72,13.67,13.68,23900.0,13.72,13.72,13.67,13.68,23900.0
2011-07-27 10:50:00,13.69,13.77,13.69,13.76,36300.0,13.69,13.77,13.69,13.76,36300.0
2011-07-27 11:00:00,13.76,13.78,13.72,13.74,29300.0,13.76,13.78,13.72,13.74,29300.0
2011-07-27 11:10:00,13.73,13.74,13.72,13.73,42500.0,13.73,13.74,13.72,13.73,42500.0
2011-07-27 11:20:00,13.73,13.77,13.72,13.77,8400.0,13.73,13.77,13.72,13.77,8400.0
2011-07-27 11:30:00,13.77,13.82,13.77,13.81,63800.0,13.77,13.82,13.77,13.81,63800.0
2011-07-27 11:40:00,13.81,13.86,13.8,13.84,44600.0,13.81,13.86,13.8,13.84,44600.0
2011-07-27 11:50:00,13.84,13.84,13.81,13.82,45900.0,13.84,13.84,13.81,13.82,45900.0
2011-07-27 12:00:00,13.82,13.83,13.81,13.82,19400.0,13.82,13.83,13.81,13.82,19400.0
2011-07-27 12:10:00,13.82,13.88,13.82,13.88,33000.0,13.82,13.88,13.82,13.88,33000.0
2011-07-27 12:20:00,13.88,13.88,13.82,13.83,14400.0,13.88,13.88,13.82,13.83,14400.0
2011-07-27 12:30:00,13.82,13.84,13.8,13.82,23900.0,13.82,13.84,13.8,13.82,23900.0
2011-07-27 12:40:00,13.81,13.87,13.81,13.85,17400.0,13.81,13.87,13.81,13.85,17400.0
2011-07-27 12:50:00,13.85,13.88,13.82,13.83,9700.0,13.85,13.88,13.82,13.83,9700.0
2011-07-27 13:00:00,13.82,13.87,13.81,13.87,37100.0,13.82,13.87,13.81,13.87,37100.0
2011-07-27 13:10:00,13.87,13.89,13.83,13.83,18000.0,13.87,13.89,13.83,13.83,18000.0
2011-07-27 13:20:00,13.84,13.84,13.76,13.78,13300.0,13.84,13.84,13.76,13.78,13300.0
2011-07-27 13:30:00,13.77,13.78,13.73,13.75,16900.0,13.77,13.78,13.73,13.75,16900.0
2011-07-27 13:40:00,13.75,13.81,13.74,13.79,26900.0,13.75,13.81,13.74,13.79,26900.0
2011-07-27 13:50:00,13.79,13.8,13.79,13.79,2800.0,13.79,13.8,13.79,13.79,2800.0
2011-07-27 14:00:00,13.79,13.79,13.74,13.76,36300.0,13.79,13.79,13.74,13.76,36300.0
2011-07-27 14:10:00,13.77,13.77,13.7,13.7,27100.0,13.77,13.77,13.7,13.7,27100.0
2011-07-27 14:20:00,13.7,13.7,13.64,13.65,13800.0,13.7,13.7,13.64,13.65,13800.0
2011-07-27 14:30:00,13.66,13.7,13.62,13.7,33700.0,13.66,13.7,13.62,13.7,33700.0
2011-07-27 14:40:00,13.7,13.72,13.67,13.72,18500.0,13.7,13.72,13.67,13.72,18500.0
2011-07-27 14:50:00,13.72,13.72,13.66,13.71,33000.0,13.72,13.72,13.66,13.71,33000.0
2011-07-27 15:00:00,13.71,13.73,13.69,13.7,19600.0,13.71,13.73,13.69,13.7,19600.0
2011-07-27 15:10:00,13.7,13.7,13.67,13.68,18200.0,13.7,13.7,13.67,13.68,18200.0
2011-07-27 15:20:00,13.68,13.71,13.65,13.69,38500.0,13.68,13.71,13.65,13.69,38500.0
2011-07-27 15:30:00,13.69,13.7,13.67,13.69,32400.0,13.69,13.7,13.67,13.69,32400.0
2011-07-27 15:40:00,13.68,13.69,13.63,13.63,59700.0,13.68,13.69,13.63,13.63,59700.0
2011-07-27 15:50:00,13.63,13.7,13.59,13.66,223800.0,13.63,13.7,13.59,13.66,223800.0
2011-07-28 09:30:00,13.69,13.7,13.52,13.59,17300.0,13.69,13.7,13.52,13.59,17300.0
2011-07-28 09:40:00,13.6,13.64,13.54,13.62,30800.0,13.6,13.64,13.54,13.62,30800.0
2011-07-28 09:50:00,13.61,13.66,13.57,13.6,38000.0,13.61,13.66,13.57,13.6,38000.0
2011-07-28 10:00:00,13.6,13.63,13.54,13.61,29400.0,13.6,13.63,13.54,13.61,29400.0
2011-07-28 10:10:00,13.61,13.68,13.6,13.67,34300.0,13.61,13.68,13.6,13.67,34300.0
2011-07-28 10:20:00,13.67,13.68,13.61,13.64,14900.0,13.67,13.68,13.61,13.64,14900.0
2011-07-28 10:30:00,13.65,13.66,13.61,13.62,13900.0,13.65,13.66,13.61,13.62,13900.0
2011-07-28 10:40:00,13.62,13.66,13.59,13.65,20700.0,13.62,13.66,13.59,13.65,20700.0
2011-07-28 10:50:00,13.64,13.65,13.62,13.62,9300.0,13.64,13.65,13.62,13.62,9300.0
2011-07-28 11:00:00,13.61,13.65,13.6,13.64,9300.0,13.61,13.65,13.6,13.64,9300.0
2011-07-28 11:10:00,13.64,13.65,13.61,13.65,11600.0,13.64,13.65,13.61,13.65,11600.0
2011-07-28 11:20:00,13.66,13.72,13.66,13.71,16200.0,13.66,13.72,13.66,13.71,16200.0
2011-07-28 11:30:00,13.71,13.71,13.66,13.68,7800.0,13.71,13.71,13.66,13.68,7800.0
2011-07-28 11:40:00,13.68,13.68,13.65,13.66,15200.0,13.68,13.68,13.65,13.66,15200.0
2011-07-28 11:50:00,13.66,13.68,13.64,13.68,40700.0,13.66,13.68,13.64,13.68,40700.0
2011-07-28 12:00:00,13.68,13.69,13.64,13.65,11500.0,13.68,13.69,13.64,13.65,11500.0
2011-07-28 12:10:00,13.64,13.64,13.6,13.6,14500.0,13.64,13.64,13.6,13.6,14500.0
2011-07-28 12:20:00,13.61,13.61,13.59,13.6,5200.0,13.61,13.61,13.59,13.6,5200.0
2011-07-28 12:30:00,13.6,13.65,13.6,13.63,13400.0,13.6,13.65,13.6,13.63,13400.0
2011-07-28 12:40:00,13.63,13.64,13.61,13.64,13000.0,13.63,13.64,13.61,13.64,13000.0
2011-07-28 12:50:00,13.64,13.67,13.62,13.64,10400.0,13.64,13.67,13.62,13.64,10400.0
2011-07-28 13:00:00,13.64,13.64,13.6,13.63,8700.0,13.64,13.64,13.6,13.63,8700.0
2011-07-28 13:10:00,13.64,13.67,13.63,13.66,9900.0,13.64,13.67,13.63,13.66,9900.0
2011-07-28 13:20:00,13.66,13.67,13.62,13.65,10200.0,13.66,13.67,13.62,13.65,10200.0
2011-07-28 13:30:00,13.65,13.65,13.62,13.65,9300.0,13.65,13.65,13.62,13.65,9300.0
2011-07-28 13:40:00,13.65,13.67,13.64,13.65,10100.0,13.65,13.67,13.64,13.65,10100.0
2011-07-28 13:50:00,13.65,13.67,13.63,13.67,28800.0,13.65,13.67,13.63,13.67,28800.0
2011-07-28 14:00:00,13.67,13.67,13.61,13.62,63500.0,13.67,13.67,13.61,13.62,63500.0
2011-07-28 14:10:00,13.62,13.62,13.59,13.61,34800.0,13.62,13.62,13.59,13.61,34800.0
2011-07-28 14:20:00,13.61,13.61,13.58,13.6,21200.0,13.61,13.61,13.58,13.6,21200.0
2011-07-28 14:30:00,13.6,13.6,13.55,13.56,14300.0,13.6,13.6,13.55,13.56,14300.0
2011-07-28 14:40:00,13.56,13.6,13.52,13.6,39100.0,13.56,13.6,13.52,13.6,39100.0
2011-07-28 14:50:00,13.6,13.63,13.6,13.62,30700.0,13.6,13.63,13.6,13.62,30700.0
2011-07-28 15:00:00,13.62,13.62,13.59,13.61,32100.0,13.62,13.62,13.59,13.61,32100.0
2011-07-28 15:10:00,13.6,13.61,13.59,13.59,23500.0,13.6,13.61,13.59,13.59,23500.0
2011-07-28 15:20:00,13.59,13.6,13.59,13.59,18200.0,13.59,13.6,13.59,13.59,18200.0
2011-07-28 15:30:00,13.6,13.6,13.54,13.58,53300.0,13.6,13.6,13.54,13.58,53300.0
2011-07-28 15:40:00,13.58,13.58,13.54,13.56,60300.0,13.58,13.58,13.54,13.56,60300.0
2011-07-28 15:50:00,13.55,13.56,13.5,13.51,133000.0,13.55,13.56,13.5,13.51,133000.0
2011-07-29 09:30:00,13.32,13.43,13.29,13.3,28600.0,13.32,13.43,13.29,13.3,28600.0
2011-07-29 09:40:00,13.31,13.36,13.21,13.25,26500.0,13.31,13.36,13.21,13.25,26500.0
2011-07-29 09:50:00,13.26,13.4,13.24,13.36,43300.0,13.26,13.4,13.24,13.36,43300.0
2011-07-29 10:00:00,13.35,13.37,13.28,13.3,30500.0,13.35,13.37,13.28,13.3,30500.0
2011-07-29 10:10:00,13.29,13.33,13.25,13.27,20500.0,13.29,13.33,13.25,13.27,20500.0
2011-07-29 10:20:00,13.28,13.36,13.27,13.3,24200.0,13.28,13.36,13.27,13.3,24200.0
2011-07-29 10:30:00,13.31,13.34,13.25,13.28,26800.0,13.31,13.34,13.25,13.28,26800.0
2011-07-29 10:40:00,13.28,13.34,13.23,13.34,23300.0,13.28,13.34,13.23,13.34,23300.0
2011-07-29 10:50:00,13.35,13.46,13.35,13.43,37800.0,13.35,13.46,13.35,13.43,37800.0
2011-07-29 11:00:00,13.43,13.51,13.41,13.5,17200.0,13.43,13.51,13.41,13.5,17200.0
2011-07-29 11:10:00,13.51,13.53,13.48,13.52,15300.0,13.51,13.53,13.48,13.52,15300.0
2011-07-29 11:20:00,13.54,13.54,13.48,13.48,15800.0,13.54,13.54,13.48,13.48,15800.0
2011-07-29 11:30:00,13.47,13.49,13.44,13.46,13000.0,13.47,13.49,13.44,13.46,13000.0
2011-07-29 11:40:00,13.46,13.49,13.44,13.45,9000.0,13.46,13.49,13.44,13.45,9000.0
2011-07-29 11:50:00,13.44,13.5,13.44,13.44,20300.0,13.44,13.5,13.44,13.44,20300.0
2011-07-29 12:00:00,13.44,13.45,13.39,13.42,11300.0,13.44,13.45,13.39,13.42,11300.0
2011-07-29 12:10:00,13.42,13.44,13.38,13.41,13600.0,13.42,13.44,13.38,13.41,13600.0
2011-07-29 12:20:00,13.41,13.43,13.4,13.43,7700.0,13.41,13.43,13.4,13.43,7700.0
2011-07-29 12:30:00,13.43,13.48,13.38,13.47,15800.0,13.43,13.48,13.38,13.47,15800.0
2011-07-29 12:40:00,13.46,13.5,13.44,13.44,8800.0,13.46,13.5,13.44,13.44,8800.0
2011-07-29 12:50:00,13.44,13.46,13.42,13.42,8400.0,13.44,13.46,13.42,13.42,8400.0
2011-07-29 13:00:00,13.42,13.45,13.41,13.42,7500.0,13.42,13.45,13.41,13.42,7500.0
2011-07-29 13:10:00,13.42,13.42,13.41,13.41,4300.0,13.42,13.42,13.41,13.41,4300.0
2011-07-29 13:20:00,13.42,13.43,13.4,13.41,16500.0,13.42,13.43,13.4,13.41,16500.0
2011-07-29 13:30:00,13.4,13.46,13.39,13.46,20300.0,13.4,13.46,13.39,13.46,20300.0
2011-07-29 13:40:00,13.46,13.54,13.46,13.53,18400.0,13.46,13.54,13.46,13.53,18400.0
2011-07-29 13:50:00,13.52,13.54,13.51,13.54,14000.0,13.52,13.54,13.51,13.54,14000.0
2011-07-29 14:00:00,13.54,13.59,13.5,13.59,44600.0,13.54,13.59,13.5,13.59,44600.0
2011-07-29 14:10:00,13.59,13.59,13.53,13.53,18100.0,13.59,13.59,13.53,13.53,18100.0
2011-07-29 14:20:00,13.53,13.53,13.51,13.52,11700.0,13.53,13.53,13.51,13.52,11700.0
2011-07-29 14:30:00,13.53,13.54,13.49,13.53,25600.0,13.53,13.54,13.49,13.53,25600.0
2011-07-29 14:40:00,13.53,13.56,13.52,13.53,22400.0,13.53,13.56,13.52,13.53,22400.0
2011-07-29 14:50:00,13.53,13.54,13.51,13.52,17700.0,13.53,13.54,13.51,13.52,17700.0
2011-07-29 15:00:00,13.51,13.52,13.5,13.52,21100.0,13.51,13.52,13.5,13.52,21100.0
2011-07-29 15:10:00,13.51,13.54,13.5,13.52,35000.0,13.51,13.54,13.5,13.52,35000.0
2011-07-29 15:20:00,13.52,13.53,13.45,13.48,27300.0,13.52,13.53,13.45,13.48,27300.0
2011-07-29 15:30:00,13.47,13.48,13.44,13.47,31400.0,13.47,13.48,13.44,13.47,31400.0
2011-07-29 15:40:00,13.46,13.5,13.46,13.49,77600.0,13.46,13.5,13.46,13.49,77600.0
2011-07-29 15:50:00,13.48,13.53,13.44,13.49,149400.0,13.48,13.53,13.44,13.49,149400.0
2011-08-01 09:30:00,13.56,13.62,13.41,13.47,19300.0,13.56,13.62,13.41,13.47,19300.0
2011-08-01 09:40:00,13.49,13.53,13.38,13.53,25400.0,13.49,13.53,13.38,13.53,25400.0
2011-08-01 09:50:00,13.53,13.53,13.44,13.46,12100.0,13.53,13.53,13.44,13.46,12100.0
2011-08-01 10:00:00,13.46,13.46,13.26,13.34,31700.0,13.46,13.46,13.26,13.34,31700.0
2011-08-01 10:10:00,13.33,13.36,13.28,13.34,17700.0,13.33,13.36,13.28,13.34,17700.0
2011-08-01 10:20:00,13.35,13.37,13.32,13.32,16700.0,13.35,13.37,13.32,13.32,16700.0
2011-08-01 10:30:00,13.34,13.34,13.29,13.33,12200.0,13.34,13.34,13.29,13.33,12200.0
2011-08-01 10:40:00,13.33,13.36,13.29,13.36,23700.0,13.33,13.36,13.29,13.36,23700.0
2011-08-01 10:50:00,13.36,13.36,13.31,13.31,9100.0,13.36,13.36,13.31,13.31,9100.0
2011-08-01 11:00:00,13.31,13.31,13.23,13.25,12300.0,13.31,13.31,13.23,13.25,12300.0
2011-08-01 11:10:00,13.25,13.26,13.22,13.23,11200.0,13.25,13.26,13.22,13.23,11200.0
2011-08-01 11:20:00,13.24,13.27,13.22,13.27,17000.0,13.24,13.27,13.22,13.27,17000.0
2011-08-01 11:30:00,13.27,13.27,13.16,13.19,26300.0,13.27,13.27,13.16,13.19,26300.0
2011-08-01 11:40:00,13.19,13.2,13.15,13.19,34300.0,13.19,13.2,13.15,13.19,34300.0
2011-08-01 11:50:00,13.19,13.19,13.15,13.15,4800.0,13.19,13.19,13.15,13.15,4800.0
2011-08-01 12:00:00,13.15,13.17,13.14,13.16,13200.0,13.15,13.17,13.14,13.16,13200.0
2011-08-01 12:10:00,13.15,13.16,13.11,13.11,13600.0,13.15,13.16,13.11,13.11,13600.0
2011-08-01 12:20:00,13.12,13.16,13.09,13.15,9800.0,13.12,13.16,13.09,13.15,9800.0
2011-08-01 12:30:00,13.15,13.17,13.15,13.15,18500.0,13.15,13.17,13.15,13.15,18500.0
2011-08-01 12:40:00,13.15,13.15,13.09,13.12,14000.0,13.15,13.15,13.09,13.12,14000.0
2011-08-01 12:50:00,13.12,13.14,13.09,13.11,16500.0,13.12,13.14,13.09,13.11,16500.0
2011-08-01 13:00:00,13.11,13.11,13.05,13.07,17500.0,13.11,13.11,13.05,13.07,17500.0
2011-08-01 13:10:00,13.07,13.07,13.04,13.07,14400.0,13.07,13.07,13.04,13.07,14400.0
2011-08-01 13:20:00,13.08,13.11,13.08,13.1,11400.0,13.08,13.11,13.08,13.1,11400.0
2011-08-01 13:30:00,13.1,13.13,13.1,13.11,4500.0,13.1,13.13,13.1,13.11,4500.0
2011-08-01 13:40:00,13.11,13.12,13.09,13.1,15100.0,13.11,13.12,13.09,13.1,15100.0
2011-08-01 13:50:00,13.1,13.1,13.08,13.09,10800.0,13.1,13.1,13.08,13.09,10800.0
2011-08-01 14:00:00,13.08,13.08,13.05,13.06,16700.0,13.08,13.08,13.05,13.06,16700.0
2011-08-01 14:10:00,13.05,13.07,13.04,13.06,15300.0,13.05,13.07,13.04,13.06,15300.0
2011-08-01 14:20:00,13.07,13.07,13.04,13.05,12900.0,13.07,13.07,13.04,13.05,12900.0
2011-08-01 14:30:00,13.05,13.09,13.05,13.08,22500.0,13.05,13.09,13.05,13.08,22500.0
2011-08-01 14:40:00,13.08,13.15,13.08,13.14,62900.0,13.08,13.15,13.08,13.14,62900.0
2011-08-01 14:50:00,13.14,13.18,13.13,13.17,14100.0,13.14,13.18,13.13,13.17,14100.0
2011-08-01 15:00:00,13.16,13.2,13.16,13.16,13800.0,13.16,13.2,13.16,13.16,13800.0
2011-08-01 15:10:00,13.16,13.19,13.14,13.17,25900.0,13.16,13.19,13.14,13.17,25900.0
2011-08-01 15:20:00,13.16,13.18,13.15,13.15,37100.0,13.16,13.18,13.15,13.15,37100.0
2011-08-01 15:30:00,13.15,13.19,13.06,13.17,88300.0,13.15,13.19,13.06,13.17,88300.0
2011-08-01 15:40:00,13.17,13.22,13.16,13.18,64100.0,13.17,13.22,13.16,13.18,64100.0
2011-08-01 15:50:00,13.19,13.25,13.18,13.25,114700.0,13.19,13.25,13.18,13.25,114700.0
2011-08-02 09:30:00,13.42,13.52,13.33,13.4,49900.0,13.42,13.52,13.33,13.4,49900.0
2011-08-02 09:40:00,13.42,13.44,13.38,13.41,21600.0,13.42,13.44,13.38,13.41,21600.0
2011-08-02 09:50:00,13.42,13.45,13.37,13.45,20400.0,13.42,13.45,13.37,13.45,20400.0
2011-08-02 10:00:00,13.46,13.51,13.44,13.46,27800.0,13.46,13.51,13.44,13.46,27800.0
2011-08-02 10:10:00,13.46,13.53,13.45,13.47,27800.0,13.46,13.53,13.45,13.47,27800.0
2011-08-02 10:20:00,13.46,13.47,13.4,13.4,15200.0,13.46,13.47,13.4,13.4,15200.0
2011-08-02 10:30:00,13.4,13.42,13.36,13.38,19800.0,13.4,13.42,13.36,13.38,19800.0
2011-08-02 10:40:00,13.39,13.41,13.34,13.36,13900.0,13.39,13.41,13.34,13.36,13900.0
2011-08-02 10:50:00,13.36,13.37,13.3,13.3,16100.0,13.36,13.37,13.3,13.3,16100.0
2011-08-02 11:00:00,13.31,13.31,13.27,13.29,16700.0,13.31,13.31,13.27,13.29,16700.0
2011-08-02 11:10:00,13.3,13.3,13.23,13.24,17800.0,13.3,13.3,13.23,13.24,17800.0
2011-08-02 11:20:00,13.23,13.26,13.22,13.23,15200.0,13.23,13.26,13.22,13.23,15200.0
2011-08-02 11:30:00,13.22,13.23,13.19,13.21,9300.0,13.22,13.23,13.19,13.21,9300.0
2011-08-02 11:40:00,13.21,13.21,13.18,13.19,15600.0,13.21,13.21,13.18,13.19,15600.0
2011-08-02 11:50:00,13.2,13.21,13.19,13.2,18400.0,13.2,13.21,13.19,13.2,18400.0
2011-08-02 12:00:00,13.2,13.2,13.15,13.16,15500.0,13.2,13.2,13.15,13.16,15500.0
2011-08-02 12:10:00,13.15,13.17,13.14,13.16,12800.0,13.15,13.17,13.14,13.16,12800.0
2011-08-02 12:20:00,13.17,13.18,13.15,13.15,31200.0,13.17,13.18,13.15,13.15,31200.0
2011-08-02 12:30:00,13.16,13.16,13.1,13.13,18000.0,13.16,13.16,13.1,13.13,18000.0
2011-08-02 12:40:00,13.13,13.15,13.05,13.06,14400.0,13.13,13.15,13.05,13.06,14400.0
2011-08-02 12:50:00,13.07,13.09,13.06,13.07,15000.0,13.07,13.09,13.06,13.07,15000.0
2011-08-02 13:00:00,13.07,13.12,13.06,13.1,16100.0,13.07,13.12,13.06,13.1,16100.0
2011-08-02 13:10:00,13.1,13.11,13.05,13.08,22800.0,13.1,13.11,13.05,13.08,22800.0
2011-08-02 13:20:00,13.09,13.13,12.99,13.02,98800.0,13.09,13.13,12.99,13.02,98800.0
2011-08-02 13:30:00,13.03,13.04,12.93,12.97,33800.0,13.03,13.04,12.93,12.97,33800.0
2011-08-02 13:40:00,12.97,13.0,12.96,12.98,24500.0,12.97,13.0,12.96,12.98,24500.0
2011-08-02 13:50:00,12.98,12.98,12.91,12.94,52200.0,12.98,12.98,12.91,12.94,52200.0
2011-08-02 14:00:00,12.94,13.0,12.94,13.0,25300.0,12.94,13.0,12.94,13.0,25300.0
2011-08-02 14:10:00,12.99,13.04,12.99,13.04,30400.0,12.99,13.04,12.99,13.04,30400.0
2011-08-02 14:20:00,13.04,13.06,13.01,13.02,24400.0,13.04,13.06,13.01,13.02,24400.0
2011-08-02 14:30:00,13.02,13.02,12.99,12.99,19900.0,13.02,13.02,12.99,12.99,19900.0
2011-08-02 14:40:00,12.99,13.01,12.95,13.0,17500.0,12.99,13.01,12.95,13.0,17500.0
2011-08-02 14:50:00,13.0,13.09,13.0,13.08,19800.0,13.0,13.09,13.0,13.08,19800.0
2011-08-02 15:00:00,13.08,13.08,13.02,13.02,28000.0,13.08,13.08,13.02,13.02,28000.0
2011-08-02 15:10:00,13.03,13.03,12.97,12.98,29800.0,13.03,13.03,12.97,12.98,29800.0
2011-08-02 15:20:00,12.99,12.99,12.91,12.92,32200.0,12.99,12.99,12.91,12.92,32200.0
2011-08-02 15:30:00,12.91,12.92,12.88,12.89,66400.0,12.91,12.92,12.88,12.89,66400.0
2011-08-02 15:40:00,12.88,12.88,12.8,12.8,65700.0,12.88,12.88,12.8,12.8,65700.0
2011-08-02 15:50:00,12.8,12.8,12.76,12.76,166200.0,12.8,12.8,12.76,12.76,166200.0
2011-08-03 09:30:00,12.83,12.93,12.8,12.85,19100.0,12.83,12.93,12.8,12.85,19100.0
2011-08-03 09:40:00,12.86,12.95,12.84,12.94,37100.0,12.86,12.95,12.84,12.94,37100.0
2011-08-03 09:50:00,12.94,13.04,12.93,13.0,90700.0,12.94,13.04,12.93,13.0,90700.0
2011-08-03 10:00:00,13.0,13.0,12.87,12.89,54500.0,13.0,13.0,12.87,12.89,54500.0
2011-08-03 10:10:00,12.9,12.91,12.69,12.69,50300.0,12.9,12.91,12.69,12.69,50300.0
2011-08-03 10:20:00,12.71,12.71,12.55,12.63,102200.0,12.71,12.71,12.55,12.63,102200.0
2011-08-03 10:30:00,12.63,12.63,12.42,12.48,68500.0,12.63,12.63,12.42,12.48,68500.0
2011-08-03 10:40:00,12.49,12.62,12.45,12.62,78400.0,12.49,12.62,12.45,12.62,78400.0
2011-08-03 10:50:00,12.61,12.75,12.57,12.75,40200.0,12.61,12.75,12.57,12.75,40200.0
2011-08-03 11:00:00,12.75,12.8,12.7,12.71,33200.0,12.75,12.8,12.7,12.71,33200.0
2011-08-03 11:10:00,12.72,12.83,12.72,12.81,40600.0,12.72,12.83,12.72,12.81,40600.0
2011-08-03 11:20:00,12.8,12.82,12.7,12.71,33800.0,12.8,12.82,12.7,12.71,33800.0
2011-08-03 11:30:00,12.73,12.91,12.72,12.9,39800.0,12.73,12.91,12.72,12.9,39800.0
2011-08-03 11:40:00,12.9,12.9,12.8,12.83,13600.0,12.9,12.9,12.8,12.83,13600.0
2011-08-03 11:50:00,12.84,12.89,12.81,12.81,17900.0,12.84,12.89,12.81,12.81,17900.0
2011-08-03 12:00:00,12.81,12.81,12.73,12.76,18400.0,12.81,12.81,12.73,12.76,18400.0
2011-08-03 12:10:00,12.76,12.78,12.74,12.76,19600.0,12.76,12.78,12.74,12.76,19600.0
2011-08-03 12:20:00,12.76,12.76,12.72,12.74,13000.0,12.76,12.76,12.72,12.74,13000.0
2011-08-03 12:30:00,12.75,12.83,12.74,12.81,19400.0,12.75,12.83,12.74,12.81,19400.0
2011-08-03 12:40:00,12.81,12.83,12.79,12.83,13900.0,12.81,12.83,12.79,12.83,13900.0
2011-08-03 12:50:00,12.82,12.87,12.82,12.85,29100.0,12.82,12.87,12.82,12.85,29100.0
2011-08-03 13:00:00,12.84,12.84,12.77,12.8,11500.0,12.84,12.84,12.77,12.8,11500.0
2011-08-03 13:10:00,12.8,12.87,12.79,12.85,17700.0,12.8,12.87,12.79,12.85,17700.0
2011-08-03 13:20:00,12.85,12.91,12.84,12.91,20800.0,12.85,12.91,12.84,12.91,20800.0
2011-08-03 13:30:00,12.92,13.01,12.91,13.0,24400.0,12.92,13.01,12.91,13.0,24400.0
2011-08-03 13:40:00,13.0,13.05,13.0,13.02,25200.0,13.0,13.05,13.0,13.02,25200.0
2011-08-03 13:50:00,13.02,13.03,12.99,13.01,30200.0,13.02,13.03,12.99,13.01,30200.0
2011-08-03 14:00:00,13.02,13.06,13.01,13.01,18800.0,13.02,13.06,13.01,13.01,18800.0
2011-08-03 14:10:00,13.02,13.07,13.02,13.02,19700.0,13.02,13.07,13.02,13.02,19700.0
2011-08-03 14:20:00,13.02,13.05,12.99,13.0,34900.0,13.02,13.05,12.99,13.0,34900.0
2011-08-03 14:30:00,13.01,13.04,13.0,13.03,14800.0,13.01,13.04,13.0,13.03,14800.0
2011-08-03 14:40:00,13.03,13.06,13.01,13.06,43400.0,13.03,13.06,13.01,13.06,43400.0
2011-08-03 14:50:00,13.06,13.1,13.05,13.06,77800.0,13.06,13.1,13.05,13.06,77800.0
2011-08-03 15:00:00,13.06,13.07,13.01,13.01,35800.0,13.06,13.07,13.01,13.01,35800.0
2011-08-03 15:10:00,13.01,13.06,13.0,13.05,40100.0,13.01,13.06,13.0,13.05,40100.0
2011-08-03 15:20:00,13.05,13.09,13.04,13.05,62000.0,13.05,13.09,13.04,13.05,62000.0
2011-08-03 15:30:00,13.05,13.07,13.03,13.06,39600.0,13.05,13.07,13.03,13.06,39600.0
2011-08-03 15:40:00,13.06,13.11,13.03,13.06,83300.0,13.06,13.11,13.03,13.06,83300.0
2011-08-03 15:50:00,13.04,13.08,13.04,13.05,95200.0,13.04,13.08,13.04,13.05,95200.0
2011-08-04 09:30:00,12.94,12.94,12.39,12.81,25100.0,12.94,12.94,12.39,12.81,25100.0
2011-08-04 09:40:00,12.78,12.84,12.67,12.7,51400.0,12.78,12.84,12.67,12.7,51400.0
2011-08-04 09:50:00,12.69,12.76,12.65,12.75,40100.0,12.69,12.76,12.65,12.75,40100.0
2011-08-04 10:00:00,12.74,12.78,12.72,12.75,22200.0,12.74,12.78,12.72,12.75,22200.0
2011-08-04 10:10:00,12.75,12.75,12.62,12.62,51300.0,12.75,12.75,12.62,12.62,51300.0
2011-08-04 10:20:00,12.62,12.76,12.61,12.73,53200.0,12.62,12.76,12.61,12.73,53200.0
2011-08-04 10:30:00,12.71,12.76,12.67,12.68,60600.0,12.71,12.76,12.67,12.68,60600.0
2011-08-04 10:40:00,12.68,12.72,12.64,12.71,45000.0,12.68,12.72,12.64,12.71,45000.0
2011-08-04 10:50:00,12.71,12.71,12.65,12.66,23100.0,12.71,12.71,12.65,12.66,23100.0
2011-08-04 11:00:00,12.66,12.7,12.62,12.68,25900.0,12.66,12.7,12.62,12.68,25900.0
2011-08-04 11:10:00,12.68,12.71,12.64,12.7,27000.0,12.68,12.71,12.64,12.7,27000.0
2011-08-04 11:20:00,12.7,12.71,12.65,12.65,46000.0,12.7,12.71,12.65,12.65,46000.0
2011-08-04 11:30:00,12.65,12.7,12.64,12.66,31000.0,12.65,12.7,12.64,12.66,31000.0
2011-08-04 11:40:00,12.67,12.67,12.53,12.56,60600.0,12.67,12.67,12.53,12.56,60600.0
2011-08-04 11:50:00,12.56,12.61,12.56,12.61,68100.0,12.56,12.61,12.56,12.61,68100.0
2011-08-04 12:00:00,12.61,12.68,12.57,12.65,39500.0,12.61,12.68,12.57,12.65,39500.0
2011-08-04 12:10:00,12.65,12.69,12.62,12.62,78800.0,12.65,12.69,12.62,12.62,78800.0
2011-08-04 12:20:00,12.62,12.65,12.59,12.64,16700.0,12.62,12.65,12.59,12.64,16700.0
2011-08-04 12:30:00,12.65,12.72,12.65,12.71,39700.0,12.65,12.72,12.65,12.71,39700.0
2011-08-04 12:40:00,12.72,12.8,12.71,12.8,30700.0,12.72,12.8,12.71,12.8,30700.0
2011-08-04 12:50:00,12.79,12.79,12.67,12.67,26200.0,12.79,12.79,12.67,12.67,26200.0
2011-08-04 13:00:00,12.67,12.73,12.67,12.71,26600.0,12.67,12.73,12.67,12.71,26600.0
2011-08-04 13:10:00,12.71,12.71,12.62,12.67,32500.0,12.71,12.71,12.62,12.67,32500.0
2011-08-04 13:20:00,12.66,12.71,12.66,12.71,23600.0,12.66,12.71,12.66,12.71,23600.0
2011-08-04 13:30:00,12.71,12.71,12.66,12.67,22500.0,12.71,12.71,12.66,12.67,22500.0
2011-08-04 13:40:00,12.67,12.7,12.57,12.63,164100.0,12.67,12.7,12.57,12.63,164100.0
2011-08-04 13:50:00,12.63,12.66,12.61,12.63,21500.0,12.63,12.66,12.61,12.63,21500.0
2011-08-04 14:00:00,12.63,12.64,12.58,12.63,66700.0,12.63,12.64,12.58,12.63,66700.0
2011-08-04 14:10:00,12.63,12.63,12.57,12.59,76700.0,12.63,12.63,12.57,12.59,76700.0
2011-08-04 14:20:00,12.58,12.6,12.53,12.54,51400.0,12.58,12.6,12.53,12.54,51400.0
2011-08-04 14:30:00,12.54,12.58,12.52,12.55,55100.0,12.54,12.58,12.52,12.55,55100.0
2011-08-04 14:40:00,12.55,12.61,12.55,12.58,49000.0,12.55,12.61,12.55,12.58,49000.0
2011-08-04 14:50:00,12.58,12.6,12.52,12.55,50500.0,12.58,12.6,12.52,12.55,50500.0
2011-08-04 15:00:00,12.55,12.62,12.52,12.58,28500.0,12.55,12.62,12.52,12.58,28500.0
2011-08-04 15:10:00,12.59,12.6,12.47,12.48,43500.0,12.59,12.6,12.47,12.48,43500.0
2011-08-04 15:20:00,12.48,12.5,12.45,12.45,76300.0,12.48,12.5,12.45,12.45,76300.0
2011-08-04 15:30:00,12.45,12.45,12.38,12.42,71100.0,12.45,12.45,12.38,12.42,71100.0
2011-08-04 15:40:00,12.43,12.43,12.32,12.33,106300.0,12.43,12.43,12.32,12.33,106300.0
2011-08-04 15:50:00,12.32,12.33,12.27,12.27,171900.0,12.32,12.33,12.27,12.27,171900.0
2011-08-05 09:30:00,12.47,12.65,12.38,12.43,61600.0,12.47,12.65,12.38,12.43,61600.0
2011-08-05 09:40:00,12.41,12.42,12.25,12.27,44300.0,12.41,12.42,12.25,12.27,44300.0
2011-08-05 09:50:00,12.27,12.32,11.94,12.0,120600.0,12.27,12.32,11.94,12.0,120600.0
2011-08-05 10:00:00,11.99,12.24,11.94,12.24,111100.0,11.99,12.24,11.94,12.24,111100.0
2011-08-05 10:10:00,12.23,12.31,12.15,12.29,89100.0,12.23,12.31,12.15,12.29,89100.0
2011-08-05 10:20:00,12.29,12.39,12.28,12.29,52400.0,12.29,12.39,12.28,12.29,52400.0
2011-08-05 10:30:00,12.28,12.28,12.08,12.13,53100.0,12.28,12.28,12.08,12.13,53100.0
2011-08-05 10:40:00,12.14,12.14,12.02,12.05,42900.0,12.14,12.14,12.02,12.05,42900.0
2011-08-05 10:50:00,12.05,12.16,12.01,12.16,51900.0,12.05,12.16,12.01,12.16,51900.0
2011-08-05 11:00:00,12.14,12.15,11.98,12.04,35900.0,12.14,12.15,11.98,12.04,35900.0
2011-08-05 11:10:00,12.03,12.04,11.86,11.87,107100.0,12.03,12.04,11.86,11.87,107100.0
2011-08-05 11:20:00,11.87,12.01,11.84,11.96,82100.0,11.87,12.01,11.84,11.96,82100.0
2011-08-05 11:30:00,11.97,12.04,11.89,11.9,146700.0,11.97,12.04,11.89,11.9,146700.0
2011-08-05 11:40:00,11.9,11.97,11.8,11.8,154200.0,11.9,11.97,11.8,11.8,154200.0
2011-08-05 11:50:00,11.8,11.83,11.66,11.72,75500.0,11.8,11.83,11.66,11.72,75500.0
2011-08-05 12:00:00,11.71,11.81,11.68,11.81,33600.0,11.71,11.81,11.68,11.81,33600.0
2011-08-05 12:10:00,11.82,12.06,11.81,11.98,104300.0,11.82,12.06,11.81,11.98,104300.0
2011-08-05 12:20:00,11.98,12.04,11.86,11.9,127200.0,11.98,12.04,11.86,11.9,127200.0
2011-08-05 12:30:00,11.9,12.1,11.86,12.07,126000.0,11.9,12.1,11.86,12.07,126000.0
2011-08-05 12:40:00,12.06,12.26,11.98,12.2,73100.0,12.06,12.26,11.98,12.2,73100.0
2011-08-05 12:50:00,12.21,12.29,12.11,12.13,48900.0,12.21,12.29,12.11,12.13,48900.0
2011-08-05 13:00:00,12.13,12.2,11.93,11.99,116100.0,12.13,12.2,11.93,11.99,116100.0
2011-08-05 13:10:00,11.99,12.11,11.97,12.1,27700.0,11.99,12.11,11.97,12.1,27700.0
2011-08-05 13:20:00,12.1,12.19,12.09,12.18,51200.0,12.1,12.19,12.09,12.18,51200.0
2011-08-05 13:30:00,12.18,12.25,12.16,12.24,84400.0,12.18,12.25,12.16,12.24,84400.0
2011-08-05 13:40:00,12.23,12.27,12.18,12.25,99400.0,12.23,12.27,12.18,12.25,99400.0
2011-08-05 13:50:00,12.25,12.38,12.24,12.29,64500.0,12.25,12.38,12.24,12.29,64500.0
2011-08-05 14:00:00,12.29,12.31,12.2,12.2,76000.0,12.29,12.31,12.2,12.2,76000.0
2011-08-05 14:10:00,12.2,12.22,12.17,12.21,46100.0,12.2,12.22,12.17,12.21,46100.0
2011-08-05 14:20:00,12.21,12.27,12.19,12.25,57200.0,12.21,12.27,12.19,12.25,57200.0
2011-08-05 14:30:00,12.25,12.35,12.23,12.33,59900.0,12.25,12.35,12.23,12.33,59900.0
2011-08-05 14:40:00,12.33,12.34,12.25,12.25,48800.0,12.33,12.34,12.25,12.25,48800.0
2011-08-05 14:50:00,12.25,12.26,12.2,12.22,73000.0,12.25,12.26,12.2,12.22,73000.0
2011-08-05 15:00:00,12.22,12.25,12.16,12.16,156600.0,12.22,12.25,12.16,12.16,156600.0
2011-08-05 15:10:00,12.17,12.26,12.16,12.18,106000.0,12.17,12.26,12.16,12.18,106000.0
2011-08-05 15:20:00,12.18,12.22,12.04,12.04,88900.0,12.18,12.22,12.04,12.04,88900.0
2011-08-05 15:30:00,12.04,12.24,12.04,12.23,107300.0,12.04,12.24,12.04,12.23,107300.0
2011-08-05 15:40:00,12.22,12.28,12.21,12.23,150700.0,12.22,12.28,12.21,12.23,150700.0
2011-08-05 15:50:00,12.23,12.24,12.13,12.15,151600.0,12.23,12.24,12.13,12.15,151600.0
2011-08-08 09:30:00,11.65,11.98,11.55,11.96,65500.0,11.65,11.98,11.55,11.96,65500.0
2011-08-08 09:40:00,11.97,11.99,11.72,11.72,85700.0,11.97,11.99,11.72,11.72,85700.0
2011-08-08 09:50:00,11.73,11.81,11.61,11.64,76800.0,11.73,11.81,11.61,11.64,76800.0
2011-08-08 10:00:00,11.64,11.69,11.58,11.6,73300.0,11.64,11.69,11.58,11.6,73300.0
2011-08-08 10:10:00,11.6,11.63,11.5,11.52,50400.0,11.6,11.63,11.5,11.52,50400.0
2011-08-08 10:20:00,11.52,11.54,11.34,11.38,64800.0,11.52,11.54,11.34,11.38,64800.0
2011-08-08 10:30:00,11.38,11.43,11.3,11.38,83500.0,11.38,11.43,11.3,11.38,83500.0
2011-08-08 10:40:00,11.38,11.52,11.35,11.52,62900.0,11.38,11.52,11.35,11.52,62900.0
2011-08-08 10:50:00,11.52,11.53,11.37,11.39,46500.0,11.52,11.53,11.37,11.39,46500.0
2011-08-08 11:00:00,11.38,11.54,11.36,11.54,60000.0,11.38,11.54,11.36,11.54,60000.0
2011-08-08 11:10:00,11.54,11.61,11.45,11.53,39300.0,11.54,11.61,11.45,11.53,39300.0
2011-08-08 11:20:00,11.53,11.54,11.44,11.45,45100.0,11.53,11.54,11.44,11.45,45100.0
2011-08-08 11:30:00,11.45,11.45,11.32,11.37,60200.0,11.45,11.45,11.32,11.37,60200.0
2011-08-08 11:40:00,11.37,11.48,11.32,11.48,76400.0,11.37,11.48,11.32,11.48,76400.0
2011-08-08 11:50:00,11.48,11.53,11.44,11.44,46900.0,11.48,11.53,11.44,11.44,46900.0
2011-08-08 12:00:00,11.44,11.44,11.34,11.38,42700.0,11.44,11.44,11.34,11.38,42700.0
2011-08-08 12:10:00,11.38,11.42,11.36,11.38,35500.0,11.38,11.42,11.36,11.38,35500.0
2011-08-08 12:20:00,11.36,11.41,11.33,11.36,26700.0,11.36,11.41,11.33,11.36,26700.0
2011-08-08 12:30:00,11.37,11.38,11.33,11.36,30800.0,11.37,11.38,11.33,11.36,30800.0
2011-08-08 12:40:00,11.35,11.4,11.3,11.38,66900.0,11.35,11.4,11.3,11.38,66900.0
2011-08-08 12:50:00,11.38,11.41,11.37,11.37,32900.0,11.38,11.41,11.37,11.37,32900.0
2011-08-08 13:00:00,11.38,11.46,11.37,11.38,55300.0,11.38,11.46,11.37,11.38,55300.0
2011-08-08 13:10:00,11.39,11.4,11.34,11.38,38000.0,11.39,11.4,11.34,11.38,38000.0
2011-08-08 13:20:00,11.39,11.42,11.37,11.41,47700.0,11.39,11.42,11.37,11.41,47700.0
2011-08-08 13:30:00,11.41,11.43,11.35,11.36,61600.0,11.41,11.43,11.35,11.36,61600.0
2011-08-08 13:40:00,11.36,11.37,11.26,11.26,82700.0,11.36,11.37,11.26,11.26,82700.0
2011-08-08 13:50:00,11.27,11.34,11.25,11.26,49400.0,11.27,11.34,11.25,11.26,49400.0
2011-08-08 14:00:00,11.26,11.27,11.08,11.09,191500.0,11.26,11.27,11.08,11.09,191500.0
2011-08-08 14:10:00,11.09,11.14,11.04,11.05,91300.0,11.09,11.14,11.04,11.05,91300.0
2011-08-08 14:20:00,11.06,11.06,10.86,10.98,89400.0,11.06,11.06,10.86,10.98,89400.0
2011-08-08 14:30:00,10.98,11.11,10.98,11.1,111000.0,10.98,11.11,10.98,11.1,111000.0
2011-08-08 14:40:00,11.1,11.16,11.08,11.09,60800.0,11.1,11.16,11.08,11.09,60800.0
2011-08-08 14:50:00,11.1,11.14,11.1,11.12,45400.0,11.1,11.14,11.1,11.12,45400.0
2011-08-08 15:00:00,11.12,11.21,11.08,11.21,63600.0,11.12,11.21,11.08,11.21,63600.0
2011-08-08 15:10:00,11.22,11.38,11.22,11.34,108100.0,11.22,11.38,11.22,11.34,108100.0
2011-08-08 15:20:00,11.33,11.34,11.26,11.27,77000.0,11.33,11.34,11.26,11.27,77000.0
2011-08-08 15:30:00,11.27,11.3,11.23,11.27,92600.0,11.27,11.3,11.23,11.27,92600.0
2011-08-08 15:40:00,11.27,11.29,11.15,11.16,134100.0,11.27,11.29,11.15,11.16,134100.0
2011-08-08 15:50:00,11.15,11.16,11.06,11.07,346700.0,11.15,11.16,11.06,11.07,346700.0
2011-08-09 09:30:00,10.79,12.0,10.75,11.4,289400.0,10.79,12.0,10.75,11.4,289400.0
2011-08-09 09:40:00,11.41,11.45,10.94,10.98,296700.0,11.41,11.45,10.94,10.98,296700.0
2011-08-09 09:50:00,10.98,11.21,10.97,11.21,253900.0,10.98,11.21,10.97,11.21,253900.0
2011-08-09 10:00:00,11.21,11.23,11.05,11.13,148400.0,11.21,11.23,11.05,11.13,148400.0
2011-08-09 10:10:00,11.13,11.38,11.12,11.33,306600.0,11.13,11.38,11.12,11.33,306600.0
2011-08-09 10:20:00,11.32,11.39,11.32,11.39,116200.0,11.32,11.39,11.32,11.39,116200.0
2011-08-09 10:30:00,11.39,11.54,11.34,11.45,279100.0,11.39,11.54,11.34,11.45,279100.0
2011-08-09 10:40:00,11.45,11.45,11.28,11.3,87900.0,11.45,11.45,11.28,11.3,87900.0
2011-08-09 10:50:00,11.31,11.36,11.26,11.29,135100.0,11.31,11.36,11.26,11.29,135100.0
2011-08-09 11:00:00,11.29,11.29,11.15,11.21,69200.0,11.29,11.29,11.15,11.21,69200.0
2011-08-09 11:10:00,11.21,11.28,11.2,11.26,120400.0,11.21,11.28,11.2,11.26,120400.0
2011-08-09 11:20:00,11.27,11.35,11.26,11.35,76800.0,11.27,11.35,11.26,11.35,76800.0
2011-08-09 11:30:00,11.35,11.5,11.34,11.45,145600.0,11.35,11.5,11.34,11.45,145600.0
2011-08-09 11:40:00,11.44,11.44,11.41,11.43,35700.0,11.44,11.44,11.41,11.43,35700.0
2011-08-09 11:50:00,11.43,11.54,11.42,11.53,84700.0,11.43,11.54,11.42,11.53,84700.0
2011-08-09 12:00:00,11.53,11.69,11.53,11.67,138900.0,11.53,11.69,11.53,11.67,138900.0
2011-08-09 12:10:00,11.67,11.78,11.65,11.78,108200.0,11.67,11.78,11.65,11.78,108200.0
2011-08-09 12:20:00,11.78,11.87,11.77,11.84,171300.0,11.78,11.87,11.77,11.84,171300.0
2011-08-09 12:30:00,11.84,11.88,11.83,11.88,49200.0,11.84,11.88,11.83,11.88,49200.0
2011-08-09 12:40:00,11.88,11.91,11.87,11.9,92200.0,11.88,11.91,11.87,11.9,92200.0
2011-08-09 12:50:00,11.89,11.9,11.77,11.78,105000.0,11.89,11.9,11.77,11.78,105000.0
2011-08-09 13:00:00,11.77,11.78,11.69,11.7,54400.0,11.77,11.78,11.69,11.7,54400.0
2011-08-09 13:10:00,11.71,11.71,11.64,11.64,24900.0,11.71,11.71,11.64,11.64,24900.0
2011-08-09 13:20:00,11.63,11.64,11.55,11.55,28200.0,11.63,11.64,11.55,11.55,28200.0
2011-08-09 13:30:00,11.53,11.54,11.49,11.51,75800.0,11.53,11.54,11.49,11.51,75800.0
2011-08-09 13:40:00,11.51,11.51,11.48,11.48,57700.0,11.51,11.51,11.48,11.48,57700.0
2011-08-09 13:50:00,11.49,11.51,11.4,11.48,93600.0,11.49,11.51,11.4,11.48,93600.0
2011-08-09 14:00:00,11.47,11.5,11.38,11.39,51600.0,11.47,11.5,11.38,11.39,51600.0
2011-08-09 14:10:00,11.38,11.44,11.22,11.37,75000.0,11.38,11.44,11.22,11.37,75000.0
2011-08-09 14:20:00,11.38,11.45,11.06,11.32,110800.0,11.38,11.45,11.06,11.32,110800.0
2011-08-09 14:30:00,11.32,11.33,11.06,11.06,87300.0,11.32,11.33,11.06,11.06,87300.0
2011-08-09 14:40:00,11.05,11.1,10.85,11.07,152500.0,11.05,11.1,10.85,11.07,152500.0
2011-08-09 14:50:00,11.08,11.21,11.03,11.05,89600.0,11.08,11.21,11.03,11.05,89600.0
2011-08-09 15:00:00,11.05,11.15,10.99,11.1,85500.0,11.05,11.15,10.99,11.1,85500.0
2011-08-09 15:10:00,11.1,11.28,11.09,11.26,68600.0,11.1,11.28,11.09,11.26,68600.0
2011-08-09 15:20:00,11.26,11.26,11.15,11.19,89200.0,11.26,11.26,11.15,11.19,89200.0
2011-08-09 15:30:00,11.2,11.22,11.16,11.22,88900.0,11.2,11.22,11.16,11.22,88900.0
2011-08-09 15:40:00,11.21,11.41,11.21,11.41,144000.0,11.21,11.41,11.21,11.41,144000.0
2011-08-09 15:50:00,11.41,11.61,11.39,11.61,240400.0,11.41,11.61,11.39,11.61,240400.0
2011-08-10 09:30:00,11.24,11.53,10.9,10.99,51900.0,11.24,11.53,10.9,10.99,51900.0
2011-08-10 09:40:00,10.99,11.23,10.92,11.2,148500.0,10.99,11.23,10.92,11.2,148500.0
2011-08-10 09:50:00,11.2,11.29,11.05,11.05,95400.0,11.2,11.29,11.05,11.05,95400.0
2011-08-10 10:00:00,11.05,11.13,10.96,11.02,112100.0,11.05,11.13,10.96,11.02,112100.0
2011-08-10 10:10:00,11.02,11.05,10.94,11.0,103700.0,11.02,11.05,10.94,11.0,103700.0
2011-08-10 10:20:00,11.01,11.05,10.84,10.91,84300.0,11.01,11.05,10.84,10.91,84300.0
2011-08-10 10:30:00,10.91,11.06,10.84,10.93,67200.0,10.91,11.06,10.84,10.93,67200.0
2011-08-10 10:40:00,10.93,10.99,10.85,10.86,52700.0,10.93,10.99,10.85,10.86,52700.0
2011-08-10 10:50:00,10.87,10.94,10.78,10.9,66900.0,10.87,10.94,10.78,10.9,66900.0
2011-08-10 11:00:00,10.9,10.9,10.75,10.78,73100.0,10.9,10.9,10.75,10.78,73100.0
2011-08-10 11:10:00,10.78,10.85,10.76,10.79,69900.0,10.78,10.85,10.76,10.79,69900.0
2011-08-10 11:20:00,10.78,10.8,10.66,10.68,67700.0,10.78,10.8,10.66,10.68,67700.0
2011-08-10 11:30:00,10.68,10.88,10.68,10.79,184800.0,10.68,10.88,10.68,10.79,184800.0
2011-08-10 11:40:00,10.78,10.81,10.71,10.71,47200.0,10.78,10.81,10.71,10.71,47200.0
2011-08-10 11:50:00,10.72,10.89,10.72,10.85,53100.0,10.72,10.89,10.72,10.85,53100.0
2011-08-10 12:00:00,10.85,10.98,10.82,10.93,76900.0,10.85,10.98,10.82,10.93,76900.0
2011-08-10 12:10:00,10.93,10.93,10.85,10.91,42700.0,10.93,10.93,10.85,10.91,42700.0
2011-08-10 12:20:00,10.9,10.91,10.77,10.78,23600.0,10.9,10.91,10.77,10.78,23600.0
2011-08-10 12:30:00,10.77,10.84,10.71,10.73,35900.0,10.77,10.84,10.71,10.73,35900.0
2011-08-10 12:40:00,10.74,10.79,10.7,10.77,27000.0,10.74,10.79,10.7,10.77,27000.0
2011-08-10 12:50:00,10.76,10.87,10.75,10.86,19700.0,10.76,10.87,10.75,10.86,19700.0
2011-08-10 13:00:00,10.86,10.95,10.8,10.95,97200.0,10.86,10.95,10.8,10.95,97200.0
2011-08-10 13:10:00,10.94,10.98,10.87,10.9,57700.0,10.94,10.98,10.87,10.9,57700.0
2011-08-10 13:20:00,10.9,10.97,10.86,10.94,34000.0,10.9,10.97,10.86,10.94,34000.0
2011-08-10 13:30:00,10.94,10.97,10.9,10.92,46400.0,10.94,10.97,10.9,10.92,46400.0
2011-08-10 13:40:00,10.92,11.01,10.9,10.96,31900.0,10.92,11.01,10.9,10.96,31900.0
2011-08-10 13:50:00,10.97,11.09,10.97,11.06,42200.0,10.97,11.09,10.97,11.06,42200.0
2011-08-10 14:00:00,11.06,11.17,11.0,11.17,68800.0,11.06,11.17,11.0,11.17,68800.0
2011-08-10 14:10:00,11.16,11.25,11.16,11.21,95000.0,11.16,11.25,11.16,11.21,95000.0
2011-08-10 14:20:00,11.21,11.26,11.19,11.2,35600.0,11.21,11.26,11.19,11.2,35600.0
2011-08-10 14:30:00,11.2,11.2,11.13,11.13,45500.0,11.2,11.2,11.13,11.13,45500.0
2011-08-10 14:40:00,11.13,11.21,11.12,11.13,35000.0,11.13,11.21,11.12,11.13,35000.0
2011-08-10 14:50:00,11.14,11.14,11.05,11.05,46500.0,11.14,11.14,11.05,11.05,46500.0
2011-08-10 15:00:00,11.04,11.05,10.95,10.95,48200.0,11.04,11.05,10.95,10.95,48200.0
2011-08-10 15:10:00,10.95,10.98,10.91,10.95,52200.0,10.95,10.98,10.91,10.95,52200.0
2011-08-10 15:20:00,10.95,11.03,10.92,10.92,64800.0,10.95,11.03,10.92,10.92,64800.0
2011-08-10 15:30:00,10.92,10.94,10.86,10.91,66200.0,10.92,10.94,10.86,10.91,66200.0
2011-08-10 15:40:00,10.91,11.0,10.89,10.9,129500.0,10.91,11.0,10.89,10.9,129500.0
2011-08-10 15:50:00,10.9,10.91,10.74,10.79,144800.0,10.9,10.91,10.74,10.79,144800.0
2011-08-11 09:30:00,10.86,10.99,10.8,10.85,65200.0,10.86,10.99,10.8,10.85,65200.0
2011-08-11 09:40:00,10.86,10.9,10.72,10.77,68800.0,10.86,10.9,10.72,10.77,68800.0
2011-08-11 09:50:00,10.77,10.79,10.63,10.7,107500.0,10.77,10.79,10.63,10.7,107500.0
2011-08-11 10:00:00,10.71,10.88,10.7,10.8,65000.0,10.71,10.88,10.7,10.8,65000.0
2011-08-11 10:10:00,10.81,11.0,10.74,10.95,74100.0,10.81,11.0,10.74,10.95,74100.0
2011-08-11 10:20:00,10.94,11.07,10.87,10.94,44800.0,10.94,11.07,10.87,10.94,44800.0
2011-08-11 10:30:00,10.95,11.04,10.92,10.99,59200.0,10.95,11.04,10.92,10.99,59200.0
2011-08-11 10:40:00,10.99,11.1,10.94,11.1,29400.0,10.99,11.1,10.94,11.1,29400.0
2011-08-11 10:50:00,11.09,11.09,10.98,10.99,17800.0,11.09,11.09,10.98,10.99,17800.0
2011-08-11 11:00:00,10.98,11.02,10.95,11.0,35900.0,10.98,11.02,10.95,11.0,35900.0
2011-08-11 11:10:00,10.98,10.99,10.91,10.96,33300.0,10.98,10.99,10.91,10.96,33300.0
2011-08-11 11:20:00,10.95,10.98,10.87,10.98,26400.0,10.95,10.98,10.87,10.98,26400.0
2011-08-11 11:30:00,10.98,11.03,10.95,10.95,42100.0,10.98,11.03,10.95,10.95,42100.0
2011-08-11 11:40:00,10.95,10.96,10.89,10.89,37200.0,10.95,10.96,10.89,10.89,37200.0
2011-08-11 11:50:00,10.9,10.96,10.89,10.91,25000.0,10.9,10.96,10.89,10.91,25000.0
2011-08-11 12:00:00,10.93,10.95,10.86,10.92,23100.0,10.93,10.95,10.86,10.92,23100.0
2011-08-11 12:10:00,10.92,10.97,10.88,10.94,17400.0,10.92,10.97,10.88,10.94,17400.0
2011-08-11 12:20:00,10.93,10.97,10.89,10.9,13500.0,10.93,10.97,10.89,10.9,13500.0
2011-08-11 12:30:00,10.9,10.96,10.9,10.96,18500.0,10.9,10.96,10.9,10.96,18500.0
2011-08-11 12:40:00,10.97,11.05,10.96,11.01,14100.0,10.97,11.05,10.96,11.01,14100.0
2011-08-11 12:50:00,11.01,11.1,11.01,11.08,24000.0,11.01,11.1,11.01,11.08,24000.0
2011-08-11 13:00:00,11.07,11.08,10.99,11.01,33100.0,11.07,11.08,10.99,11.01,33100.0
2011-08-11 13:10:00,11.03,11.06,11.0,11.0,20000.0,11.03,11.06,11.0,11.0,20000.0
2011-08-11 13:20:00,11.01,11.08,10.99,11.05,14600.0,11.01,11.08,10.99,11.05,14600.0
2011-08-11 13:30:00,11.05,11.11,11.05,11.08,30700.0,11.05,11.11,11.05,11.08,30700.0
2011-08-11 13:40:00,11.07,11.09,11.04,11.05,32900.0,11.07,11.09,11.04,11.05,32900.0
2011-08-11 13:50:00,11.05,11.09,11.04,11.07,29600.0,11.05,11.09,11.04,11.07,29600.0
2011-08-11 14:00:00,11.07,11.07,11.04,11.06,15500.0,11.07,11.07,11.04,11.06,15500.0
2011-08-11 14:10:00,11.06,11.14,11.06,11.11,38100.0,11.06,11.14,11.06,11.11,38100.0
2011-08-11 14:20:00,11.11,11.2,11.11,11.2,37700.0,11.11,11.2,11.11,11.2,37700.0
2011-08-11 14:30:00,11.19,11.19,11.11,11.14,18000.0,11.19,11.19,11.11,11.14,18000.0
2011-08-11 14:40:00,11.14,11.15,11.1,11.13,60200.0,11.14,11.15,11.1,11.13,60200.0
2011-08-11 14:50:00,11.13,11.2,11.13,11.17,67300.0,11.13,11.2,11.13,11.17,67300.0
2011-08-11 15:00:00,11.17,11.23,11.17,11.22,46100.0,11.17,11.23,11.17,11.22,46100.0
2011-08-11 15:10:00,11.22,11.3,11.18,11.29,44300.0,11.22,11.3,11.18,11.29,44300.0
2011-08-11 15:20:00,11.28,11.37,11.28,11.37,125700.0,11.28,11.37,11.28,11.37,125700.0
2011-08-11 15:30:00,11.38,11.44,11.37,11.41,97300.0,11.38,11.44,11.37,11.41,97300.0
2011-08-11 15:40:00,11.42,11.44,11.33,11.34,181000.0,11.42,11.44,11.33,11.34,181000.0
2011-08-11 15:50:00,11.33,11.34,11.22,11.25,237900.0,11.33,11.34,11.22,11.25,237900.0
2011-08-12 09:30:00,11.39,11.39,11.19,11.32,55300.0,11.39,11.39,11.19,11.32,55300.0
2011-08-12 09:40:00,11.32,11.45,11.27,11.45,40300.0,11.32,11.45,11.27,11.45,40300.0
2011-08-12 09:50:00,11.44,11.44,11.28,11.4,47100.0,11.44,11.44,11.28,11.4,47100.0
2011-08-12 10:00:00,11.41,11.43,11.27,11.36,73200.0,11.41,11.43,11.27,11.36,73200.0
2011-08-12 10:10:00,11.36,11.51,11.3,11.48,88300.0,11.36,11.51,11.3,11.48,88300.0
2011-08-12 10:20:00,11.49,11.6,11.44,11.54,86700.0,11.49,11.6,11.44,11.54,86700.0
2011-08-12 10:30:00,11.54,11.55,11.5,11.53,27700.0,11.54,11.55,11.5,11.53,27700.0
2011-08-12 10:40:00,11.55,11.55,11.42,11.48,37900.0,11.55,11.55,11.42,11.48,37900.0
2011-08-12 10:50:00,11.48,11.51,11.44,11.5,22000.0,11.48,11.51,11.44,11.5,22000.0
2011-08-12 11:00:00,11.51,11.53,11.45,11.49,21600.0,11.51,11.53,11.45,11.49,21600.0
2011-08-12 11:10:00,11.49,11.5,11.45,11.48,14400.0,11.49,11.5,11.45,11.48,14400.0
2011-08-12 11:20:00,11.47,11.5,11.44,11.5,39400.0,11.47,11.5,11.44,11.5,39400.0
2011-08-12 11:30:00,11.49,11.56,11.46,11.54,19800.0,11.49,11.56,11.46,11.54,19800.0
2011-08-12 11:40:00,11.54,11.58,11.51,11.56,16600.0,11.54,11.58,11.51,11.56,16600.0
2011-08-12 11:50:00,11.56,11.59,11.55,11.57,23800.0,11.56,11.59,11.55,11.57,23800.0
2011-08-12 12:00:00,11.57,11.58,11.54,11.55,15600.0,11.57,11.58,11.54,11.55,15600.0
2011-08-12 12:10:00,11.55,11.57,11.5,11.55,46200.0,11.55,11.57,11.5,11.55,46200.0
2011-08-12 12:20:00,11.54,11.55,11.46,11.5,20600.0,11.54,11.55,11.46,11.5,20600.0
2011-08-12 12:30:00,11.49,11.52,11.45,11.45,25800.0,11.49,11.52,11.45,11.45,25800.0
2011-08-12 12:40:00,11.45,11.5,11.43,11.43,18500.0,11.45,11.5,11.43,11.43,18500.0
2011-08-12 12:50:00,11.42,11.46,11.41,11.46,14500.0,11.42,11.46,11.41,11.46,14500.0
2011-08-12 13:00:00,11.46,11.48,11.44,11.45,22000.0,11.46,11.48,11.44,11.45,22000.0
2011-08-12 13:10:00,11.45,11.46,11.41,11.45,19800.0,11.45,11.46,11.41,11.45,19800.0
2011-08-12 13:20:00,11.44,11.45,11.4,11.45,44100.0,11.44,11.45,11.4,11.45,44100.0
2011-08-12 13:30:00,11.45,11.51,11.42,11.5,40000.0,11.45,11.51,11.42,11.5,40000.0
2011-08-12 13:40:00,11.5,11.52,11.49,11.51,39400.0,11.5,11.52,11.49,11.51,39400.0
2011-08-12 13:50:00,11.5,11.56,11.5,11.56,24400.0,11.5,11.56,11.5,11.56,24400.0
2011-08-12 14:00:00,11.57,11.58,11.54,11.54,28300.0,11.57,11.58,11.54,11.54,28300.0
2011-08-12 14:10:00,11.54,11.55,11.44,11.46,41300.0,11.54,11.55,11.44,11.46,41300.0
2011-08-12 14:20:00,11.46,11.46,11.36,11.38,41200.0,11.46,11.46,11.36,11.38,41200.0
2011-08-12 14:30:00,11.38,11.4,11.33,11.36,26000.0,11.38,11.4,11.33,11.36,26000.0
2011-08-12 14:40:00,11.36,11.45,11.34,11.4,36300.0,11.36,11.45,11.34,11.4,36300.0
2011-08-12 14:50:00,11.4,11.44,11.37,11.44,25400.0,11.4,11.44,11.37,11.44,25400.0
2011-08-12 15:00:00,11.44,11.48,11.42,11.43,34800.0,11.44,11.48,11.42,11.43,34800.0
2011-08-12 15:10:00,11.42,11.45,11.4,11.42,48000.0,11.42,11.45,11.4,11.42,48000.0
2011-08-12 15:20:00,11.42,11.45,11.41,11.42,36700.0,11.42,11.45,11.41,11.42,36700.0
2011-08-12 15:30:00,11.42,11.43,11.35,11.42,72600.0,11.42,11.43,11.35,11.42,72600.0
2011-08-12 15:40:00,11.42,11.48,11.41,11.45,69800.0,11.42,11.48,11.41,11.45,69800.0
2011-08-12 15:50:00,11.45,11.48,11.43,11.48,77200.0,11.45,11.48,11.43,11.48,77200.0
2011-08-15 09:30:00,11.55,12.0,11.5,11.96,134200.0,11.55,12.0,11.5,11.96,134200.0
2011-08-15 09:40:00,11.98,12.02,11.92,11.97,45600.0,11.98,12.02,11.92,11.97,45600.0
2011-08-15 09:50:00,11.96,11.99,11.87,11.93,46100.0,11.96,11.99,11.87,11.93,46100.0
2011-08-15 10:00:00,11.93,11.97,11.88,11.94,51100.0,11.93,11.97,11.88,11.94,51100.0
2011-08-15 10:10:00,11.94,11.96,11.92,11.93,49600.0,11.94,11.96,11.92,11.93,49600.0
2011-08-15 10:20:00,11.93,11.94,11.86,11.86,28000.0,11.93,11.94,11.86,11.86,28000.0
2011-08-15 10:30:00,11.87,11.89,11.79,11.79,44600.0,11.87,11.89,11.79,11.79,44600.0
2011-08-15 10:40:00,11.78,11.83,11.77,11.79,48800.0,11.78,11.83,11.77,11.79,48800.0
2011-08-15 10:50:00,11.79,11.81,11.76,11.76,22800.0,11.79,11.81,11.76,11.76,22800.0
2011-08-15 11:00:00,11.77,11.78,11.74,11.74,17600.0,11.77,11.78,11.74,11.74,17600.0
2011-08-15 11:10:00,11.74,11.74,11.67,11.67,33800.0,11.74,11.74,11.67,11.67,33800.0
2011-08-15 11:20:00,11.67,11.77,11.66,11.77,55000.0,11.67,11.77,11.66,11.77,55000.0
2011-08-15 11:30:00,11.76,11.77,11.73,11.76,27600.0,11.76,11.77,11.73,11.76,27600.0
2011-08-15 11:40:00,11.76,11.84,11.75,11.83,29700.0,11.76,11.84,11.75,11.83,29700.0
2011-08-15 11:50:00,11.83,11.86,11.81,11.82,15400.0,11.83,11.86,11.81,11.82,15400.0
2011-08-15 12:00:00,11.81,11.85,11.77,11.77,13300.0,11.81,11.85,11.77,11.77,13300.0
2011-08-15 12:10:00,11.77,11.78,11.76,11.78,8400.0,11.77,11.78,11.76,11.78,8400.0
2011-08-15 12:20:00,11.77,11.78,11.75,11.78,16300.0,11.77,11.78,11.75,11.78,16300.0
2011-08-15 12:30:00,11.78,11.79,11.76,11.78,5800.0,11.78,11.79,11.76,11.78,5800.0
2011-08-15 12:40:00,11.78,11.8,11.77,11.79,12700.0,11.78,11.8,11.77,11.79,12700.0
2011-08-15 12:50:00,11.78,11.81,11.78,11.79,9500.0,11.78,11.81,11.78,11.79,9500.0
2011-08-15 13:00:00,11.8,11.83,11.75,11.76,16500.0,11.8,11.83,11.75,11.76,16500.0
2011-08-15 13:10:00,11.76,11.76,11.64,11.64,82500.0,11.76,11.76,11.64,11.64,82500.0
2011-08-15 13:20:00,11.65,11.66,11.6,11.62,47100.0,11.65,11.66,11.6,11.62,47100.0
2011-08-15 13:30:00,11.63,11.67,11.59,11.65,53900.0,11.63,11.67,11.59,11.65,53900.0
2011-08-15 13:40:00,11.66,11.66,11.59,11.61,41900.0,11.66,11.66,11.59,11.61,41900.0
2011-08-15 13:50:00,11.61,11.66,11.61,11.65,6000.0,11.61,11.66,11.61,11.65,6000.0
2011-08-15 14:00:00,11.65,11.72,11.65,11.72,19700.0,11.65,11.72,11.65,11.72,19700.0
2011-08-15 14:10:00,11.71,11.75,11.7,11.75,29900.0,11.71,11.75,11.7,11.75,29900.0
2011-08-15 14:20:00,11.75,11.8,11.75,11.8,22600.0,11.75,11.8,11.75,11.8,22600.0
2011-08-15 14:30:00,11.8,11.81,11.79,11.79,55100.0,11.8,11.81,11.79,11.79,55100.0
2011-08-15 14:40:00,11.79,11.82,11.79,11.82,29600.0,11.79,11.82,11.79,11.82,29600.0
2011-08-15 14:50:00,11.81,11.84,11.8,11.83,28600.0,11.81,11.84,11.8,11.83,28600.0
2011-08-15 15:00:00,11.84,11.89,11.83,11.89,34800.0,11.84,11.89,11.83,11.89,34800.0
2011-08-15 15:10:00,11.89,11.91,11.88,11.91,71000.0,11.89,11.91,11.88,11.91,71000.0
2011-08-15 15:20:00,11.9,11.96,11.9,11.93,150900.0,11.9,11.96,11.9,11.93,150900.0
2011-08-15 15:30:00,11.92,11.98,11.91,11.94,155500.0,11.92,11.98,11.91,11.94,155500.0
2011-08-15 15:40:00,11.95,11.96,11.93,11.93,53900.0,11.95,11.96,11.93,11.93,53900.0
2011-08-15 15:50:00,11.92,11.93,11.9,11.91,183300.0,11.92,11.93,11.9,11.91,183300.0
2011-08-16 09:30:00,11.82,11.84,11.68,11.72,21500.0,11.82,11.84,11.68,11.72,21500.0
2011-08-16 09:40:00,11.72,11.83,11.7,11.76,44700.0,11.72,11.83,11.7,11.76,44700.0
2011-08-16 09:50:00,11.77,11.82,11.71,11.75,92300.0,11.77,11.82,11.71,11.75,92300.0
2011-08-16 10:00:00,11.76,11.83,11.76,11.81,48600.0,11.76,11.83,11.76,11.81,48600.0
2011-08-16 10:10:00,11.81,11.83,11.77,11.81,31600.0,11.81,11.83,11.77,11.81,31600.0
2011-08-16 10:20:00,11.82,11.86,11.79,11.84,36200.0,11.82,11.86,11.79,11.84,36200.0
2011-08-16 10:30:00,11.84,11.87,11.8,11.85,38800.0,11.84,11.87,11.8,11.85,38800.0
2011-08-16 10:40:00,11.85,11.88,11.83,11.85,25700.0,11.85,11.88,11.83,11.85,25700.0
2011-08-16 10:50:00,11.85,11.88,11.83,11.86,38800.0,11.85,11.88,11.83,11.86,38800.0
2011-08-16 11:00:00,11.86,11.86,11.78,11.8,18300.0,11.86,11.86,11.78,11.8,18300.0
2011-08-16 11:10:00,11.79,11.82,11.78,11.78,22200.0,11.79,11.82,11.78,11.78,22200.0
2011-08-16 11:20:00,11.78,11.8,11.77,11.78,29700.0,11.78,11.8,11.77,11.78,29700.0
2011-08-16 11:30:00,11.77,11.78,11.72,11.76,38300.0,11.77,11.78,11.72,11.76,38300.0
2011-08-16 11:40:00,11.75,11.81,11.75,11.77,26200.0,11.75,11.81,11.75,11.77,26200.0
2011-08-16 11:50:00,11.77,11.81,11.76,11.78,32300.0,11.77,11.81,11.76,11.78,32300.0
2011-08-16 12:00:00,11.78,11.79,11.74,11.79,38500.0,11.78,11.79,11.74,11.79,38500.0
2011-08-16 12:10:00,11.8,11.83,11.71,11.77,107400.0,11.8,11.83,11.71,11.77,107400.0
2011-08-16 12:20:00,11.75,11.78,11.64,11.65,39300.0,11.75,11.78,11.64,11.65,39300.0
2011-08-16 12:30:00,11.65,11.67,11.61,11.64,16600.0,11.65,11.67,11.61,11.64,16600.0
2011-08-16 12:40:00,11.64,11.66,11.58,11.59,10100.0,11.64,11.66,11.58,11.59,10100.0
2011-08-16 12:50:00,11.59,11.61,11.56,11.57,16300.0,11.59,11.61,11.56,11.57,16300.0
2011-08-16 13:00:00,11.56,11.57,11.5,11.52,36000.0,11.56,11.57,11.5,11.52,36000.0
2011-08-16 13:10:00,11.52,11.52,11.5,11.51,13200.0,11.52,11.52,11.5,11.51,13200.0
2011-08-16 13:20:00,11.51,11.53,11.48,11.51,15600.0,11.51,11.53,11.48,11.51,15600.0
2011-08-16 13:30:00,11.51,11.54,11.49,11.52,11500.0,11.51,11.54,11.49,11.52,11500.0
2011-08-16 13:40:00,11.53,11.56,11.51,11.56,11400.0,11.53,11.56,11.51,11.56,11400.0
2011-08-16 13:50:00,11.55,11.62,11.55,11.59,46600.0,11.55,11.62,11.55,11.59,46600.0
2011-08-16 14:00:00,11.59,11.62,11.57,11.61,31900.0,11.59,11.62,11.57,11.61,31900.0
2011-08-16 14:10:00,11.61,11.63,11.59,11.6,22000.0,11.61,11.63,11.59,11.6,22000.0
2011-08-16 14:20:00,11.59,11.6,11.56,11.56,8400.0,11.59,11.6,11.56,11.56,8400.0
2011-08-16 14:30:00,11.57,11.57,11.52,11.55,25400.0,11.57,11.57,11.52,11.55,25400.0
2011-08-16 14:40:00,11.55,11.56,11.53,11.54,32000.0,11.55,11.56,11.53,11.54,32000.0
2011-08-16 14:50:00,11.55,11.55,11.49,11.49,58900.0,11.55,11.55,11.49,11.49,58900.0
2011-08-16 15:00:00,11.5,11.57,11.49,11.57,41800.0,11.5,11.57,11.49,11.57,41800.0
2011-08-16 15:10:00,11.58,11.61,11.54,11.6,22800.0,11.58,11.61,11.54,11.6,22800.0
2011-08-16 15:20:00,11.61,11.67,11.6,11.66,46700.0,11.61,11.67,11.6,11.66,46700.0
2011-08-16 15:30:00,11.67,11.68,11.66,11.68,37000.0,11.67,11.68,11.66,11.68,37000.0
2011-08-16 15:40:00,11.68,11.7,11.61,11.65,75700.0,11.68,11.7,11.61,11.65,75700.0
2011-08-16 15:50:00,11.66,11.67,11.6,11.61,144800.0,11.66,11.67,11.6,11.61,144800.0
2011-08-17 09:30:00,11.72,11.74,11.66,11.67,12400.0,11.72,11.74,11.66,11.67,12400.0
2011-08-17 09:40:00,11.66,11.7,11.63,11.69,17400.0,11.66,11.7,11.63,11.69,17400.0
2011-08-17 09:50:00,11.69,11.7,11.68,11.68,26300.0,11.69,11.7,11.68,11.68,26300.0
2011-08-17 10:00:00,11.69,11.7,11.63,11.64,24400.0,11.69,11.7,11.63,11.64,24400.0
2011-08-17 10:10:00,11.65,11.67,11.64,11.67,9100.0,11.65,11.67,11.64,11.67,9100.0
2011-08-17 10:20:00,11.67,11.67,11.64,11.65,18500.0,11.67,11.67,11.64,11.65,18500.0
2011-08-17 10:30:00,11.64,11.64,11.61,11.61,31900.0,11.64,11.64,11.61,11.61,31900.0
2011-08-17 10:40:00,11.61,11.63,11.6,11.61,12300.0,11.61,11.63,11.6,11.61,12300.0
2011-08-17 10:50:00,11.61,11.62,11.57,11.57,24900.0,11.61,11.62,11.57,11.57,24900.0
2011-08-17 11:00:00,11.57,11.61,11.55,11.61,12400.0,11.57,11.61,11.55,11.61,12400.0
2011-08-17 11:10:00,11.61,11.63,11.61,11.61,15800.0,11.61,11.63,11.61,11.61,15800.0
2011-08-17 11:20:00,11.61,11.62,11.53,11.54,16500.0,11.61,11.62,11.53,11.54,16500.0
2011-08-17 11:30:00,11.55,11.55,11.53,11.54,13200.0,11.55,11.55,11.53,11.54,13200.0
2011-08-17 11:40:00,11.53,11.54,11.5,11.52,20400.0,11.53,11.54,11.5,11.52,20400.0
2011-08-17 11:50:00,11.51,11.53,11.45,11.46,26300.0,11.51,11.53,11.45,11.46,26300.0
2011-08-17 12:00:00,11.46,11.48,11.44,11.44,34000.0,11.46,11.48,11.44,11.44,34000.0
2011-08-17 12:10:00,11.44,11.46,11.44,11.44,12100.0,11.44,11.46,11.44,11.44,12100.0
2011-08-17 12:20:00,11.45,11.49,11.45,11.48,14500.0,11.45,11.49,11.45,11.48,14500.0
2011-08-17 12:30:00,11.48,11.51,11.48,11.5,17500.0,11.48,11.51,11.48,11.5,17500.0
2011-08-17 12:40:00,11.5,11.5,11.48,11.5,12800.0,11.5,11.5,11.48,11.5,12800.0
2011-08-17 12:50:00,11.5,11.5,11.45,11.47,23700.0,11.5,11.5,11.45,11.47,23700.0
2011-08-17 13:00:00,11.47,11.48,11.43,11.45,14300.0,11.47,11.48,11.43,11.45,14300.0
2011-08-17 13:10:00,11.45,11.47,11.45,11.46,9900.0,11.45,11.47,11.45,11.46,9900.0
2011-08-17 13:20:00,11.45,11.46,11.42,11.43,40000.0,11.45,11.46,11.42,11.43,40000.0
2011-08-17 13:30:00,11.44,11.47,11.43,11.46,27400.0,11.44,11.47,11.43,11.46,27400.0
2011-08-17 13:40:00,11.46,11.49,11.45,11.46,59200.0,11.46,11.49,11.45,11.46,59200.0
2011-08-17 13:50:00,11.47,11.51,11.46,11.5,35300.0,11.47,11.51,11.46,11.5,35300.0
2011-08-17 14:00:00,11.49,11.52,11.49,11.5,16100.0,11.49,11.52,11.49,11.5,16100.0
2011-08-17 14:10:00,11.49,11.53,11.49,11.52,23200.0,11.49,11.53,11.49,11.52,23200.0
2011-08-17 14:20:00,11.51,11.53,11.51,11.51,13000.0,11.51,11.53,11.51,11.51,13000.0
2011-08-17 14:30:00,11.52,11.52,11.46,11.47,34800.0,11.52,11.52,11.46,11.47,34800.0
2011-08-17 14:40:00,11.47,11.48,11.46,11.48,15800.0,11.47,11.48,11.46,11.48,15800.0
2011-08-17 14:50:00,11.47,11.5,11.44,11.49,28200.0,11.47,11.5,11.44,11.49,28200.0
2011-08-17 15:00:00,11.49,11.53,11.48,11.52,24500.0,11.49,11.53,11.48,11.52,24500.0
2011-08-17 15:10:00,11.52,11.55,11.49,11.53,18500.0,11.52,11.55,11.49,11.53,18500.0
2011-08-17 15:20:00,11.53,11.53,11.48,11.5,27400.0,11.53,11.53,11.48,11.5,27400.0
2011-08-17 15:30:00,11.49,11.52,11.47,11.52,41700.0,11.49,11.52,11.47,11.52,41700.0
2011-08-17 15:40:00,11.51,11.55,11.5,11.55,51600.0,11.51,11.55,11.5,11.55,51600.0
2011-08-17 15:50:00,11.55,11.62,11.54,11.6,161200.0,11.55,11.62,11.54,11.6,161200.0
2011-08-18 09:30:00,11.22,11.35,11.1,11.1,28800.0,11.22,11.35,11.1,11.1,28800.0
2011-08-18 09:40:00,11.09,11.12,11.08,11.1,72600.0,11.09,11.12,11.08,11.1,72600.0
2011-08-18 09:50:00,11.1,11.13,11.06,11.06,35100.0,11.1,11.13,11.06,11.06,35100.0
2011-08-18 10:00:00,11.05,11.05,10.83,10.91,67100.0,11.05,11.05,10.83,10.91,67100.0
2011-08-18 10:10:00,10.91,11.03,10.87,10.98,39900.0,10.91,11.03,10.87,10.98,39900.0
2011-08-18 10:20:00,10.99,11.03,10.95,11.02,18500.0,10.99,11.03,10.95,11.02,18500.0
2011-08-18 10:30:00,11.03,11.05,10.96,10.99,27700.0,11.03,11.05,10.96,10.99,27700.0
2011-08-18 10:40:00,10.98,10.98,10.9,10.95,13100.0,10.98,10.98,10.9,10.95,13100.0
2011-08-18 10:50:00,10.95,11.01,10.95,10.99,21400.0,10.95,11.01,10.95,10.99,21400.0
2011-08-18 11:00:00,10.99,10.99,10.93,10.94,9900.0,10.99,10.99,10.93,10.94,9900.0
2011-08-18 11:10:00,10.94,10.96,10.89,10.9,13500.0,10.94,10.96,10.89,10.9,13500.0
2011-08-18 11:20:00,10.89,10.93,10.88,10.91,13800.0,10.89,10.93,10.88,10.91,13800.0
2011-08-18 11:30:00,10.91,10.98,10.91,10.93,17700.0,10.91,10.98,10.91,10.93,17700.0
2011-08-18 11:40:00,10.93,11.04,10.92,11.03,18000.0,10.93,11.04,10.92,11.03,18000.0
2011-08-18 11:50:00,11.02,11.03,11.0,11.01,11500.0,11.02,11.03,11.0,11.01,11500.0
2011-08-18 12:00:00,11.01,11.04,10.98,11.0,74200.0,11.01,11.04,10.98,11.0,74200.0
2011-08-18 12:10:00,10.99,11.07,10.99,11.04,33000.0,10.99,11.07,10.99,11.04,33000.0
2011-08-18 12:20:00,11.04,11.08,11.04,11.06,27900.0,11.04,11.08,11.04,11.06,27900.0
2011-08-18 12:30:00,11.06,11.06,11.0,11.0,19500.0,11.06,11.06,11.0,11.0,19500.0
2011-08-18 12:40:00,11.0,11.02,10.99,11.0,27400.0,11.0,11.02,10.99,11.0,27400.0
2011-08-18 12:50:00,11.0,11.01,10.99,10.99,10700.0,11.0,11.01,10.99,10.99,10700.0
2011-08-18 13:00:00,10.99,11.01,10.96,10.97,39700.0,10.99,11.01,10.96,10.97,39700.0
2011-08-18 13:10:00,10.97,10.98,10.95,10.96,38700.0,10.97,10.98,10.95,10.96,38700.0
2011-08-18 13:20:00,10.96,10.99,10.96,10.97,17100.0,10.96,10.99,10.96,10.97,17100.0
2011-08-18 13:30:00,10.97,10.98,10.91,10.92,34100.0,10.97,10.98,10.91,10.92,34100.0
2011-08-18 13:40:00,10.92,10.93,10.91,10.93,18500.0,10.92,10.93,10.91,10.93,18500.0
2011-08-18 13:50:00,10.92,10.93,10.87,10.87,17200.0,10.92,10.93,10.87,10.87,17200.0
2011-08-18 14:00:00,10.88,10.99,10.88,10.95,47900.0,10.88,10.99,10.88,10.95,47900.0
2011-08-18 14:10:00,10.96,10.97,10.94,10.96,36600.0,10.96,10.97,10.94,10.96,36600.0
2011-08-18 14:20:00,10.96,11.0,10.94,10.99,45500.0,10.96,11.0,10.94,10.99,45500.0
2011-08-18 14:30:00,11.0,11.03,10.98,11.03,46800.0,11.0,11.03,10.98,11.03,46800.0
2011-08-18 14:40:00,11.03,11.04,10.99,11.0,60700.0,11.03,11.04,10.99,11.0,60700.0
2011-08-18 14:50:00,11.01,11.01,10.93,10.93,26500.0,11.01,11.01,10.93,10.93,26500.0
2011-08-18 15:00:00,10.92,10.93,10.89,10.89,36600.0,10.92,10.93,10.89,10.89,36600.0
2011-08-18 15:10:00,10.88,10.91,10.86,10.87,43400.0,10.88,10.91,10.86,10.87,43400.0
2011-08-18 15:20:00,10.86,10.92,10.84,10.9,46600.0,10.86,10.92,10.84,10.9,46600.0
2011-08-18 15:30:00,10.91,10.92,10.87,10.89,44500.0,10.91,10.92,10.87,10.89,44500.0
2011-08-18 15:40:00,10.89,10.89,10.81,10.85,50800.0,10.89,10.89,10.81,10.85,50800.0
2011-08-18 15:50:00,10.87,10.97,10.86,10.93,182400.0,10.87,10.97,10.86,10.93,182400.0
2011-08-19 09:30:00,10.8,11.1,10.68,11.09,74000.0,10.8,11.1,10.68,11.09,74000.0
2011-08-19 09:40:00,11.1,11.16,10.99,10.99,43200.0,11.1,11.16,10.99,10.99,43200.0
2011-08-19 09:50:00,11.0,11.16,10.89,11.16,43000.0,11.0,11.16,10.89,11.16,43000.0
2011-08-19 10:00:00,11.15,11.21,11.1,11.18,43700.0,11.15,11.21,11.1,11.18,43700.0
2011-08-19 10:10:00,11.17,11.23,11.13,11.19,35200.0,11.17,11.23,11.13,11.19,35200.0
2011-08-19 10:20:00,11.19,11.32,11.18,11.29,29600.0,11.19,11.32,11.18,11.29,29600.0
2011-08-19 10:30:00,11.28,11.32,11.23,11.25,29400.0,11.28,11.32,11.23,11.25,29400.0
2011-08-19 10:40:00,11.24,11.28,11.2,11.24,23700.0,11.24,11.28,11.2,11.24,23700.0
2011-08-19 10:50:00,11.25,11.28,11.18,11.25,26300.0,11.25,11.28,11.18,11.25,26300.0
2011-08-19 11:00:00,11.23,11.27,11.17,11.2,23300.0,11.23,11.27,11.17,11.2,23300.0
2011-08-19 11:10:00,11.19,11.2,11.03,11.09,42300.0,11.19,11.2,11.03,11.09,42300.0
2011-08-19 11:20:00,11.09,11.22,11.09,11.2,18400.0,11.09,11.22,11.09,11.2,18400.0
2011-08-19 11:30:00,11.19,11.23,11.13,11.15,29100.0,11.19,11.23,11.13,11.15,29100.0
2011-08-19 11:40:00,11.15,11.25,11.15,11.2,28500.0,11.15,11.25,11.15,11.2,28500.0
2011-08-19 11:50:00,11.2,11.25,11.2,11.24,17800.0,11.2,11.25,11.2,11.24,17800.0
2011-08-19 12:00:00,11.25,11.25,11.21,11.25,34100.0,11.25,11.25,11.21,11.25,34100.0
2011-08-19 12:10:00,11.25,11.25,11.21,11.22,14300.0,11.25,11.25,11.21,11.22,14300.0
2011-08-19 12:20:00,11.22,11.23,11.17,11.21,35600.0,11.22,11.23,11.17,11.21,35600.0
2011-08-19 12:30:00,11.21,11.25,11.19,11.19,23500.0,11.21,11.25,11.19,11.19,23500.0
2011-08-19 12:40:00,11.21,11.25,11.19,11.23,31000.0,11.21,11.25,11.19,11.23,31000.0
2011-08-19 12:50:00,11.24,11.25,11.21,11.21,18100.0,11.24,11.25,11.21,11.21,18100.0
2011-08-19 13:00:00,11.21,11.25,11.19,11.25,23100.0,11.21,11.25,11.19,11.25,23100.0
2011-08-19 13:10:00,11.25,11.27,11.21,11.21,18700.0,11.25,11.27,11.21,11.21,18700.0
2011-08-19 13:20:00,11.22,11.22,11.2,11.22,15100.0,11.22,11.22,11.2,11.22,15100.0
2011-08-19 13:30:00,11.22,11.23,11.12,11.14,34600.0,11.22,11.23,11.12,11.14,34600.0
2011-08-19 13:40:00,11.13,11.15,11.07,11.14,27100.0,11.13,11.15,11.07,11.14,27100.0
2011-08-19 13:50:00,11.14,11.16,11.12,11.15,18600.0,11.14,11.16,11.12,11.15,18600.0
2011-08-19 14:00:00,11.15,11.18,11.05,11.06,49200.0,11.15,11.18,11.05,11.06,49200.0
2011-08-19 14:10:00,11.06,11.09,11.03,11.03,37500.0,11.06,11.09,11.03,11.03,37500.0
2011-08-19 14:20:00,11.04,11.05,10.99,11.05,32500.0,11.04,11.05,10.99,11.05,32500.0
2011-08-19 14:30:00,11.04,11.06,11.0,11.05,41300.0,11.04,11.06,11.0,11.05,41300.0
2011-08-19 14:40:00,11.06,11.11,11.04,11.04,32000.0,11.06,11.11,11.04,11.04,32000.0
2011-08-19 14:50:00,11.05,11.06,10.99,11.02,31900.0,11.05,11.06,10.99,11.02,31900.0
2011-08-19 15:00:00,11.02,11.02,10.98,11.0,36100.0,11.02,11.02,10.98,11.0,36100.0
2011-08-19 15:10:00,11.0,11.0,10.93,10.96,24400.0,11.0,11.0,10.93,10.96,24400.0
2011-08-19 15:20:00,10.96,11.07,10.96,11.02,43000.0,10.96,11.07,10.96,11.02,43000.0
2011-08-19 15:30:00,11.02,11.03,10.95,10.98,24400.0,11.02,11.03,10.95,10.98,24400.0
2011-08-19 15:40:00,10.98,10.99,10.94,10.98,41100.0,10.98,10.99,10.94,10.98,41100.0
2011-08-19 15:50:00,10.97,10.99,10.93,10.94,92800.0,10.97,10.99,10.93,10.94,92800.0
2011-08-22 09:30:00,11.29,11.43,11.1,11.37,47700.0,11.29,11.43,11.1,11.37,47700.0
2011-08-22 09:40:00,11.37,11.39,11.25,11.27,17000.0,11.37,11.39,11.25,11.27,17000.0
2011-08-22 09:50:00,11.27,11.28,11.16,11.18,22300.0,11.27,11.28,11.16,11.18,22300.0
2011-08-22 10:00:00,11.17,11.25,11.15,11.15,19600.0,11.17,11.25,11.15,11.15,19600.0
2011-08-22 10:10:00,11.15,11.23,11.13,11.22,27400.0,11.15,11.23,11.13,11.22,27400.0
2011-08-22 10:20:00,11.22,11.27,11.18,11.22,13700.0,11.22,11.27,11.18,11.22,13700.0
2011-08-22 10:30:00,11.21,11.23,11.15,11.17,12500.0,11.21,11.23,11.15,11.17,12500.0
2011-08-22 10:40:00,11.16,11.17,11.1,11.14,29400.0,11.16,11.17,11.1,11.14,29400.0
2011-08-22 10:50:00,11.14,11.17,11.03,11.06,19600.0,11.14,11.17,11.03,11.06,19600.0
2011-08-22 11:00:00,11.04,11.11,11.04,11.08,15600.0,11.04,11.11,11.04,11.08,15600.0
2011-08-22 11:10:00,11.08,11.08,10.99,11.0,22400.0,11.08,11.08,10.99,11.0,22400.0
2011-08-22 11:20:00,11.01,11.03,10.96,11.02,34400.0,11.01,11.03,10.96,11.02,34400.0
2011-08-22 11:30:00,11.01,11.04,11.0,11.0,34500.0,11.01,11.04,11.0,11.0,34500.0
2011-08-22 11:40:00,11.0,11.02,10.97,11.01,39700.0,11.0,11.02,10.97,11.01,39700.0
2011-08-22 11:50:00,11.01,11.03,10.97,10.99,22200.0,11.01,11.03,10.97,10.99,22200.0
2011-08-22 12:00:00,10.99,11.03,10.98,11.03,10100.0,10.99,11.03,10.98,11.03,10100.0
2011-08-22 12:10:00,11.02,11.08,11.02,11.08,18200.0,11.02,11.08,11.02,11.08,18200.0
2011-08-22 12:20:00,11.08,11.12,11.04,11.08,23200.0,11.08,11.12,11.04,11.08,23200.0
2011-08-22 12:30:00,11.08,11.1,11.03,11.07,16600.0,11.08,11.1,11.03,11.07,16600.0
2011-08-22 12:40:00,11.07,11.16,11.03,11.14,19000.0,11.07,11.16,11.03,11.14,19000.0
2011-08-22 12:50:00,11.14,11.15,11.08,11.14,53200.0,11.14,11.15,11.08,11.14,53200.0
2011-08-22 13:00:00,11.12,11.16,11.09,11.13,9500.0,11.12,11.16,11.09,11.13,9500.0
2011-08-22 13:10:00,11.14,11.14,11.07,11.12,14000.0,11.14,11.14,11.07,11.12,14000.0
2011-08-22 13:20:00,11.12,11.15,11.08,11.08,16600.0,11.12,11.15,11.08,11.08,16600.0
2011-08-22 13:30:00,11.08,11.11,11.0,11.02,18000.0,11.08,11.11,11.0,11.02,18000.0
2011-08-22 13:40:00,11.04,11.07,10.99,11.0,13500.0,11.04,11.07,10.99,11.0,13500.0
2011-08-22 13:50:00,11.01,11.07,10.97,11.06,26500.0,11.01,11.07,10.97,11.06,26500.0
2011-08-22 14:00:00,11.06,11.09,11.02,11.03,19300.0,11.06,11.09,11.02,11.03,19300.0
2011-08-22 14:10:00,11.05,11.12,11.04,11.07,19700.0,11.05,11.12,11.04,11.07,19700.0
2011-08-22 14:20:00,11.07,11.12,11.06,11.07,23200.0,11.07,11.12,11.06,11.07,23200.0
2011-08-22 14:30:00,11.07,11.09,11.04,11.05,11300.0,11.07,11.09,11.04,11.05,11300.0
2011-08-22 14:40:00,11.05,11.09,11.05,11.07,18700.0,11.05,11.09,11.05,11.07,18700.0
2011-08-22 14:50:00,11.07,11.08,11.02,11.04,17200.0,11.07,11.08,11.02,11.04,17200.0
2011-08-22 15:00:00,11.03,11.09,11.02,11.04,24800.0,11.03,11.09,11.02,11.04,24800.0
2011-08-22 15:10:00,11.03,11.09,11.03,11.04,39900.0,11.03,11.09,11.03,11.04,39900.0
2011-08-22 15:20:00,11.04,11.08,10.99,11.08,52400.0,11.04,11.08,10.99,11.08,52400.0
2011-08-22 15:30:00,11.07,11.11,11.06,11.07,35000.0,11.07,11.11,11.06,11.07,35000.0
2011-08-22 15:40:00,11.06,11.11,11.03,11.05,75400.0,11.06,11.11,11.03,11.05,75400.0
2011-08-22 15:50:00,11.05,11.06,10.99,11.03,128500.0,11.05,11.06,10.99,11.03,128500.0
2011-08-23 09:30:00,11.16,11.22,11.01,11.04,27900.0,11.16,11.22,11.01,11.04,27900.0
2011-08-23 09:40:00,11.02,11.1,10.98,11.1,26100.0,11.02,11.1,10.98,11.1,26100.0
2011-08-23 09:50:00,11.09,11.16,11.05,11.14,23600.0,11.09,11.16,11.05,11.14,23600.0
2011-08-23 10:00:00,11.12,11.3,11.1,11.28,57200.0,11.12,11.3,11.1,11.28,57200.0
2011-08-23 10:10:00,11.29,11.31,11.24,11.26,44200.0,11.29,11.31,11.24,11.26,44200.0
2011-08-23 10:20:00,11.25,11.34,11.24,11.34,38400.0,11.25,11.34,11.24,11.34,38400.0
2011-08-23 10:30:00,11.33,11.4,11.32,11.4,37100.0,11.33,11.4,11.32,11.4,37100.0
2011-08-23 10:40:00,11.4,11.45,11.4,11.43,45300.0,11.4,11.45,11.4,11.43,45300.0
2011-08-23 10:50:00,11.42,11.43,11.29,11.3,16800.0,11.42,11.43,11.29,11.3,16800.0
2011-08-23 11:00:00,11.3,11.31,11.29,11.3,35100.0,11.3,11.31,11.29,11.3,35100.0
2011-08-23 11:10:00,11.3,11.32,11.26,11.31,16300.0,11.3,11.32,11.26,11.31,16300.0
2011-08-23 11:20:00,11.31,11.34,11.27,11.33,23900.0,11.31,11.34,11.27,11.33,23900.0
2011-08-23 11:30:00,11.34,11.36,11.29,11.35,22300.0,11.34,11.36,11.29,11.35,22300.0
2011-08-23 11:40:00,11.35,11.39,11.34,11.39,15400.0,11.35,11.39,11.34,11.39,15400.0
2011-08-23 11:50:00,11.39,11.45,11.39,11.45,14500.0,11.39,11.45,11.39,11.45,14500.0
2011-08-23 12:00:00,11.44,11.46,11.4,11.45,30500.0,11.44,11.46,11.4,11.45,30500.0
2011-08-23 12:10:00,11.45,11.45,11.38,11.38,10400.0,11.45,11.45,11.38,11.38,10400.0
2011-08-23 12:20:00,11.39,11.39,11.35,11.39,15800.0,11.39,11.39,11.35,11.39,15800.0
2011-08-23 12:30:00,11.38,11.42,11.37,11.41,15300.0,11.38,11.42,11.37,11.41,15300.0
2011-08-23 12:40:00,11.41,11.48,11.41,11.46,31800.0,11.41,11.48,11.41,11.46,31800.0
2011-08-23 12:50:00,11.46,11.47,11.45,11.47,12700.0,11.46,11.47,11.45,11.47,12700.0
2011-08-23 13:00:00,11.46,11.47,11.46,11.47,12800.0,11.46,11.47,11.46,11.47,12800.0
2011-08-23 13:10:00,11.46,11.48,11.45,11.48,39300.0,11.46,11.48,11.45,11.48,39300.0
2011-08-23 13:20:00,11.48,11.48,11.45,11.46,15300.0,11.48,11.48,11.45,11.46,15300.0
2011-08-23 13:30:00,11.46,11.48,11.45,11.45,20200.0,11.46,11.48,11.45,11.45,20200.0
2011-08-23 13:40:00,11.45,11.5,11.45,11.48,41800.0,11.45,11.5,11.45,11.48,41800.0
2011-08-23 13:50:00,11.49,11.49,11.37,11.42,58100.0,11.49,11.49,11.37,11.42,58100.0
2011-08-23 14:00:00,11.41,11.43,11.38,11.41,26100.0,11.41,11.43,11.38,11.41,26100.0
2011-08-23 14:10:00,11.4,11.44,11.37,11.43,23100.0,11.4,11.44,11.37,11.43,23100.0
2011-08-23 14:20:00,11.42,11.46,11.35,11.46,29500.0,11.42,11.46,11.35,11.46,29500.0
2011-08-23 14:30:00,11.45,11.56,11.45,11.54,45800.0,11.45,11.56,11.45,11.54,45800.0
2011-08-23 14:40:00,11.54,11.6,11.52,11.6,31000.0,11.54,11.6,11.52,11.6,31000.0
2011-08-23 14:50:00,11.59,11.63,11.59,11.62,32100.0,11.59,11.63,11.59,11.62,32100.0
2011-08-23 15:00:00,11.62,11.78,11.62,11.78,91100.0,11.62,11.78,11.62,11.78,91100.0
2011-08-23 15:10:00,11.78,11.79,11.74,11.77,49900.0,11.78,11.79,11.74,11.77,49900.0
2011-08-23 15:20:00,11.77,11.78,11.69,11.69,41000.0,11.77,11.78,11.69,11.69,41000.0
2011-08-23 15:30:00,11.69,11.71,11.62,11.71,103700.0,11.69,11.71,11.62,11.71,103700.0
2011-08-23 15:40:00,11.71,11.75,11.7,11.74,91100.0,11.71,11.75,11.7,11.74,91100.0
2011-08-23 15:50:00,11.73,11.74,11.65,11.66,265200.0,11.73,11.74,11.65,11.66,265200.0
2011-08-24 09:30:00,11.69,11.74,11.55,11.66,34700.0,11.69,11.74,11.55,11.66,34700.0
2011-08-24 09:40:00,11.64,11.75,11.54,11.72,48700.0,11.64,11.75,11.54,11.72,48700.0
2011-08-24 09:50:00,11.73,11.85,11.71,11.85,14600.0,11.73,11.85,11.71,11.85,14600.0
2011-08-24 10:00:00,11.84,11.88,11.8,11.81,31000.0,11.84,11.88,11.8,11.81,31000.0
2011-08-24 10:10:00,11.82,11.85,11.73,11.77,22500.0,11.82,11.85,11.73,11.77,22500.0
2011-08-24 10:20:00,11.77,11.77,11.67,11.69,16100.0,11.77,11.77,11.67,11.69,16100.0
2011-08-24 10:30:00,11.69,11.71,11.6,11.71,58600.0,11.69,11.71,11.6,11.71,58600.0
2011-08-24 10:40:00,11.7,11.75,11.7,11.7,32900.0,11.7,11.75,11.7,11.7,32900.0
2011-08-24 10:50:00,11.7,11.79,11.66,11.67,53800.0,11.7,11.79,11.66,11.67,53800.0
2011-08-24 11:00:00,11.68,11.74,11.63,11.74,76100.0,11.68,11.74,11.63,11.74,76100.0
2011-08-24 11:10:00,11.75,11.75,11.67,11.68,20700.0,11.75,11.75,11.67,11.68,20700.0
2011-08-24 11:20:00,11.7,11.77,11.69,11.75,17000.0,11.7,11.77,11.69,11.75,17000.0
2011-08-24 11:30:00,11.73,11.76,11.7,11.73,19200.0,11.73,11.76,11.7,11.73,19200.0
2011-08-24 11:40:00,11.73,11.73,11.6,11.65,47600.0,11.73,11.73,11.6,11.65,47600.0
2011-08-24 11:50:00,11.65,11.69,11.62,11.62,11200.0,11.65,11.69,11.62,11.62,11200.0
2011-08-24 12:00:00,11.61,11.61,11.55,11.56,22300.0,11.61,11.61,11.55,11.56,22300.0
2011-08-24 12:10:00,11.56,11.71,11.56,11.62,72600.0,11.56,11.71,11.56,11.62,72600.0
2011-08-24 12:20:00,11.62,11.75,11.62,11.73,34700.0,11.62,11.75,11.62,11.73,34700.0
2011-08-24 12:30:00,11.71,11.8,11.69,11.74,189300.0,11.71,11.8,11.69,11.74,189300.0
2011-08-24 12:40:00,11.74,11.76,11.67,11.7,17100.0,11.74,11.76,11.67,11.7,17100.0
2011-08-24 12:50:00,11.71,11.82,11.71,11.82,18000.0,11.71,11.82,11.71,11.82,18000.0
2011-08-24 13:00:00,11.82,11.83,11.75,11.77,13300.0,11.82,11.83,11.75,11.77,13300.0
2011-08-24 13:10:00,11.75,11.82,11.75,11.8,8600.0,11.75,11.82,11.75,11.8,8600.0
2011-08-24 13:20:00,11.81,11.89,11.81,11.86,26400.0,11.81,11.89,11.81,11.86,26400.0
2011-08-24 13:30:00,11.87,11.87,11.73,11.73,23000.0,11.87,11.87,11.73,11.73,23000.0
2011-08-24 13:40:00,11.72,11.72,11.64,11.69,29100.0,11.72,11.72,11.64,11.69,29100.0
2011-08-24 13:50:00,11.7,11.74,11.67,11.74,23700.0,11.7,11.74,11.67,11.74,23700.0
2011-08-24 14:00:00,11.74,11.74,11.66,11.67,30300.0,11.74,11.74,11.66,11.67,30300.0
2011-08-24 14:10:00,11.67,11.7,11.65,11.66,31600.0,11.67,11.7,11.65,11.66,31600.0
2011-08-24 14:20:00,11.65,11.66,11.61,11.65,32000.0,11.65,11.66,11.61,11.65,32000.0
2011-08-24 14:30:00,11.65,11.7,11.65,11.7,16800.0,11.65,11.7,11.65,11.7,16800.0
2011-08-24 14:40:00,11.7,11.74,11.69,11.72,17100.0,11.7,11.74,11.69,11.72,17100.0
2011-08-24 14:50:00,11.72,11.82,11.71,11.81,30100.0,11.72,11.82,11.71,11.81,30100.0
2011-08-24 15:00:00,11.82,11.83,11.77,11.78,28300.0,11.82,11.83,11.77,11.78,28300.0
2011-08-24 15:10:00,11.78,11.87,11.77,11.87,24500.0,11.78,11.87,11.77,11.87,24500.0
2011-08-24 15:20:00,11.86,11.9,11.83,11.87,33000.0,11.86,11.9,11.83,11.87,33000.0
2011-08-24 15:30:00,11.86,11.88,11.84,11.86,51200.0,11.86,11.88,11.84,11.86,51200.0
2011-08-24 15:40:00,11.86,11.88,11.82,11.84,57700.0,11.86,11.88,11.82,11.84,57700.0
2011-08-24 15:50:00,11.83,11.86,11.81,11.82,91600.0,11.83,11.86,11.81,11.82,91600.0
2011-08-25 09:30:00,11.83,11.9,11.61,11.74,31200.0,11.83,11.9,11.61,11.74,31200.0
2011-08-25 09:40:00,11.73,11.77,11.65,11.72,21800.0,11.73,11.77,11.65,11.72,21800.0
2011-08-25 09:50:00,11.72,11.73,11.62,11.66,27300.0,11.72,11.73,11.62,11.66,27300.0
2011-08-25 10:00:00,11.67,11.67,11.57,11.66,25300.0,11.67,11.67,11.57,11.66,25300.0
2011-08-25 10:10:00,11.67,11.69,11.62,11.64,17200.0,11.67,11.69,11.62,11.64,17200.0
2011-08-25 10:20:00,11.63,11.78,11.63,11.73,72200.0,11.63,11.78,11.63,11.73,72200.0
2011-08-25 10:30:00,11.73,11.78,11.7,11.71,41100.0,11.73,11.78,11.7,11.71,41100.0
2011-08-25 10:40:00,11.7,11.75,11.7,11.72,28300.0,11.7,11.75,11.7,11.72,28300.0
2011-08-25 10:50:00,11.71,11.78,11.7,11.72,25100.0,11.71,11.78,11.7,11.72,25100.0
2011-08-25 11:00:00,11.73,11.81,11.73,11.75,29000.0,11.73,11.81,11.73,11.75,29000.0
2011-08-25 11:10:00,11.73,11.87,11.73,11.82,18700.0,11.73,11.87,11.73,11.82,18700.0
2011-08-25 11:20:00,11.83,11.88,11.83,11.88,12500.0,11.83,11.88,11.83,11.88,12500.0
2011-08-25 11:30:00,11.88,11.9,11.79,11.79,7700.0,11.88,11.9,11.79,11.79,7700.0
2011-08-25 11:40:00,11.79,11.8,11.75,11.76,12500.0,11.79,11.8,11.75,11.76,12500.0
2011-08-25 11:50:00,11.76,11.77,11.73,11.77,4600.0,11.76,11.77,11.73,11.77,4600.0
2011-08-25 12:00:00,11.77,11.78,11.74,11.74,5600.0,11.77,11.78,11.74,11.74,5600.0
2011-08-25 12:10:00,11.73,11.75,11.7,11.7,7900.0,11.73,11.75,11.7,11.7,7900.0
2011-08-25 12:20:00,11.7,11.7,11.65,11.69,6100.0,11.7,11.7,11.65,11.69,6100.0
2011-08-25 12:30:00,11.68,11.68,11.65,11.67,20200.0,11.68,11.68,11.65,11.67,20200.0
2011-08-25 12:40:00,11.67,11.69,11.65,11.68,31400.0,11.67,11.69,11.65,11.68,31400.0
2011-08-25 12:50:00,11.67,11.69,11.65,11.66,15300.0,11.67,11.69,11.65,11.66,15300.0
2011-08-25 13:00:00,11.68,11.72,11.67,11.7,24500.0,11.68,11.72,11.67,11.7,24500.0
2011-08-25 13:10:00,11.7,11.78,11.69,11.7,28200.0,11.7,11.78,11.69,11.7,28200.0
2011-08-25 13:20:00,11.72,11.79,11.72,11.77,11300.0,11.72,11.79,11.72,11.77,11300.0
2011-08-25 13:30:00,11.78,11.79,11.73,11.78,9300.0,11.78,11.79,11.73,11.78,9300.0
2011-08-25 13:40:00,11.79,11.79,11.73,11.74,6700.0,11.79,11.79,11.73,11.74,6700.0
2011-08-25 13:50:00,11.72,11.77,11.71,11.77,13600.0,11.72,11.77,11.71,11.77,13600.0
2011-08-25 14:00:00,11.77,11.92,11.73,11.84,109200.0,11.77,11.92,11.73,11.84,109200.0
2011-08-25 14:10:00,11.84,11.91,11.83,11.9,55100.0,11.84,11.91,11.83,11.9,55100.0
2011-08-25 14:20:00,11.91,11.91,11.83,11.85,30700.0,11.91,11.91,11.83,11.85,30700.0
2011-08-25 14:30:00,11.84,11.87,11.82,11.84,23600.0,11.84,11.87,11.82,11.84,23600.0
2011-08-25 14:40:00,11.82,11.83,11.78,11.78,13000.0,11.82,11.83,11.78,11.78,13000.0
2011-08-25 14:50:00,11.77,11.79,11.68,11.68,12400.0,11.77,11.79,11.68,11.68,12400.0
2011-08-25 15:00:00,11.68,11.71,11.66,11.67,27300.0,11.68,11.71,11.66,11.67,27300.0
2011-08-25 15:10:00,11.67,11.81,11.65,11.8,88700.0,11.67,11.81,11.65,11.8,88700.0
2011-08-25 15:20:00,11.8,11.82,11.73,11.74,21400.0,11.8,11.82,11.73,11.74,21400.0
2011-08-25 15:30:00,11.73,11.76,11.7,11.76,66400.0,11.73,11.76,11.7,11.76,66400.0
2011-08-25 15:40:00,11.75,11.84,11.72,11.75,145600.0,11.75,11.84,11.72,11.75,145600.0
2011-08-25 15:50:00,11.75,11.9,11.68,11.76,291000.0,11.75,11.9,11.68,11.76,291000.0
2011-08-26 09:30:00,11.65,11.74,11.6,11.6,23200.0,11.65,11.74,11.6,11.6,23200.0
2011-08-26 09:40:00,11.6,11.63,11.55,11.6,11500.0,11.6,11.63,11.55,11.6,11500.0
2011-08-26 09:50:00,11.62,11.64,11.58,11.59,29400.0,11.62,11.64,11.58,11.59,29400.0
2011-08-26 10:00:00,11.6,11.63,11.5,11.52,73000.0,11.6,11.63,11.5,11.52,73000.0
2011-08-26 10:10:00,11.5,11.66,11.5,11.66,32100.0,11.5,11.66,11.5,11.66,32100.0
2011-08-26 10:20:00,11.65,11.94,11.65,11.78,34200.0,11.65,11.94,11.65,11.78,34200.0
2011-08-26 10:30:00,11.79,11.8,11.7,11.75,21200.0,11.79,11.8,11.7,11.75,21200.0
2011-08-26 10:40:00,11.74,12.03,11.73,12.01,42500.0,11.74,12.03,11.73,12.01,42500.0
2011-08-26 10:50:00,12.0,12.0,11.8,11.82,21300.0,12.0,12.0,11.8,11.82,21300.0
2011-08-26 11:00:00,11.81,11.94,11.76,11.94,20700.0,11.81,11.94,11.76,11.94,20700.0
2011-08-26 11:10:00,11.92,12.03,11.91,11.94,17000.0,11.92,12.03,11.91,11.94,17000.0
2011-08-26 11:20:00,11.93,11.96,11.89,11.89,10500.0,11.93,11.96,11.89,11.89,10500.0
2011-08-26 11:30:00,11.9,11.98,11.9,11.93,30000.0,11.9,11.98,11.9,11.93,30000.0
2011-08-26 11:40:00,11.92,11.97,11.91,11.91,13200.0,11.92,11.97,11.91,11.91,13200.0
2011-08-26 11:50:00,11.91,11.96,11.88,11.96,11200.0,11.91,11.96,11.88,11.96,11200.0
2011-08-26 12:00:00,11.95,12.08,11.95,12.08,22600.0,11.95,12.08,11.95,12.08,22600.0
2011-08-26 12:10:00,12.08,12.09,11.99,12.01,14500.0,12.08,12.09,11.99,12.01,14500.0
2011-08-26 12:20:00,12.0,12.09,12.0,12.09,9800.0,12.0,12.09,12.0,12.09,9800.0
2011-08-26 12:30:00,12.09,12.09,12.04,12.07,6300.0,12.09,12.09,12.04,12.07,6300.0
2011-08-26 12:40:00,12.08,12.09,12.0,12.0,17400.0,12.08,12.09,12.0,12.0,17400.0
2011-08-26 12:50:00,12.0,12.03,11.99,12.0,9400.0,12.0,12.03,11.99,12.0,9400.0
2011-08-26 13:00:00,12.0,12.05,11.99,12.02,9700.0,12.0,12.05,11.99,12.02,9700.0
2011-08-26 13:10:00,12.01,12.07,12.01,12.04,5700.0,12.01,12.07,12.01,12.04,5700.0
2011-08-26 13:20:00,12.03,12.07,12.03,12.06,8800.0,12.03,12.07,12.03,12.06,8800.0
2011-08-26 13:30:00,12.07,12.09,12.05,12.06,13200.0,12.07,12.09,12.05,12.06,13200.0
2011-08-26 13:40:00,12.07,12.19,12.07,12.15,65200.0,12.07,12.19,12.07,12.15,65200.0
2011-08-26 13:50:00,12.15,12.15,12.1,12.12,20600.0,12.15,12.15,12.1,12.12,20600.0
2011-08-26 14:00:00,12.13,12.16,12.11,12.12,12000.0,12.13,12.16,12.11,12.12,12000.0
2011-08-26 14:10:00,12.11,12.11,12.06,12.1,17000.0,12.11,12.11,12.06,12.1,17000.0
2011-08-26 14:20:00,12.11,12.11,12.02,12.04,10700.0,12.11,12.11,12.02,12.04,10700.0
2011-08-26 14:30:00,12.04,12.06,12.01,12.04,21800.0,12.04,12.06,12.01,12.04,21800.0
2011-08-26 14:40:00,12.04,12.13,12.04,12.11,24700.0,12.04,12.13,12.04,12.11,24700.0
2011-08-26 14:50:00,12.11,12.12,12.07,12.07,15500.0,12.11,12.12,12.07,12.07,15500.0
2011-08-26 15:00:00,12.08,12.08,12.03,12.04,15000.0,12.08,12.08,12.03,12.04,15000.0
2011-08-26 15:10:00,12.03,12.04,11.99,11.99,17800.0,12.03,12.04,11.99,11.99,17800.0
2011-08-26 15:20:00,12.0,12.01,11.95,12.01,35900.0,12.0,12.01,11.95,12.01,35900.0
2011-08-26 15:30:00,12.01,12.05,12.0,12.05,59300.0,12.01,12.05,12.0,12.05,59300.0
2011-08-26 15:40:00,12.05,12.15,12.05,12.11,53800.0,12.05,12.15,12.05,12.11,53800.0
2011-08-26 15:50:00,12.1,12.13,12.08,12.08,81100.0,12.1,12.13,12.08,12.08,81100.0
2011-08-29 09:30:00,12.2,12.34,12.13,12.25,20800.0,12.2,12.34,12.13,12.25,20800.0
2011-08-29 09:40:00,12.25,12.29,12.21,12.26,58700.0,12.25,12.29,12.21,12.26,58700.0
2011-08-29 09:50:00,12.27,12.31,12.25,12.31,16900.0,12.27,12.31,12.25,12.31,16900.0
2011-08-29 10:00:00,12.31,12.32,12.27,12.32,23800.0,12.31,12.32,12.27,12.32,23800.0
2011-08-29 10:10:00,12.32,12.42,12.31,12.42,48200.0,12.32,12.42,12.31,12.42,48200.0
2011-08-29 10:20:00,12.41,12.48,12.39,12.43,41200.0,12.41,12.48,12.39,12.43,41200.0
2011-08-29 10:30:00,12.44,12.5,12.43,12.47,48500.0,12.44,12.5,12.43,12.47,48500.0
2011-08-29 10:40:00,12.47,12.47,12.42,12.44,23200.0,12.47,12.47,12.42,12.44,23200.0
2011-08-29 10:50:00,12.44,12.47,12.41,12.46,19600.0,12.44,12.47,12.41,12.46,19600.0
2011-08-29 11:00:00,12.45,12.45,12.4,12.43,15300.0,12.45,12.45,12.4,12.43,15300.0
2011-08-29 11:10:00,12.42,12.47,12.41,12.46,10500.0,12.42,12.47,12.41,12.46,10500.0
2011-08-29 11:20:00,12.47,12.48,12.43,12.46,10400.0,12.47,12.48,12.43,12.46,10400.0
2011-08-29 11:30:00,12.47,12.5,12.46,12.49,33200.0,12.47,12.5,12.46,12.49,33200.0
2011-08-29 11:40:00,12.48,12.49,12.46,12.48,20600.0,12.48,12.49,12.46,12.48,20600.0
2011-08-29 11:50:00,12.47,12.51,12.47,12.49,87200.0,12.47,12.51,12.47,12.49,87200.0
2011-08-29 12:00:00,12.49,12.51,12.48,12.48,48300.0,12.49,12.51,12.48,12.48,48300.0
2011-08-29 12:10:00,12.48,12.5,12.47,12.49,7700.0,12.48,12.5,12.47,12.49,7700.0
2011-08-29 12:20:00,12.49,12.51,12.48,12.49,8600.0,12.49,12.51,12.48,12.49,8600.0
2011-08-29 12:30:00,12.5,12.55,12.5,12.54,10400.0,12.5,12.55,12.5,12.54,10400.0
2011-08-29 12:40:00,12.54,12.58,12.52,12.52,16100.0,12.54,12.58,12.52,12.52,16100.0
2011-08-29 12:50:00,12.52,12.54,12.51,12.54,4400.0,12.52,12.54,12.51,12.54,4400.0
2011-08-29 13:00:00,12.54,12.57,12.53,12.55,13100.0,12.54,12.57,12.53,12.55,13100.0
2011-08-29 13:10:00,12.56,12.58,12.56,12.57,6500.0,12.56,12.58,12.56,12.57,6500.0
2011-08-29 13:20:00,12.57,12.58,12.57,12.57,12900.0,12.57,12.58,12.57,12.57,12900.0
2011-08-29 13:30:00,12.57,12.58,12.56,12.57,6600.0,12.57,12.58,12.56,12.57,6600.0
2011-08-29 13:40:00,12.57,12.58,12.56,12.57,10200.0,12.57,12.58,12.56,12.57,10200.0
2011-08-29 13:50:00,12.56,12.58,12.54,12.56,32300.0,12.56,12.58,12.54,12.56,32300.0
2011-08-29 14:00:00,12.57,12.6,12.56,12.59,17400.0,12.57,12.6,12.56,12.59,17400.0
2011-08-29 14:10:00,12.59,12.65,12.58,12.63,33200.0,12.59,12.65,12.58,12.63,33200.0
2011-08-29 14:20:00,12.64,12.65,12.63,12.65,15900.0,12.64,12.65,12.63,12.65,15900.0
2011-08-29 14:30:00,12.65,12.68,12.65,12.68,12700.0,12.65,12.68,12.65,12.68,12700.0
2011-08-29 14:40:00,12.68,12.71,12.67,12.71,33000.0,12.68,12.71,12.67,12.71,33000.0
2011-08-29 14:50:00,12.71,12.71,12.65,12.66,43700.0,12.71,12.71,12.65,12.66,43700.0
2011-08-29 15:00:00,12.65,12.68,12.65,12.68,84000.0,12.65,12.68,12.65,12.68,84000.0
2011-08-29 15:10:00,12.68,12.7,12.66,12.66,71400.0,12.68,12.7,12.66,12.66,71400.0
2011-08-29 15:20:00,12.66,12.71,12.63,12.68,72500.0,12.66,12.71,12.63,12.68,72500.0
2011-08-29 15:30:00,12.69,12.73,12.68,12.72,52300.0,12.69,12.73,12.68,12.72,52300.0
2011-08-29 15:40:00,12.72,12.76,12.7,12.71,78000.0,12.72,12.76,12.7,12.71,78000.0
2011-08-29 15:50:00,12.7,12.71,12.68,12.71,151700.0,12.7,12.71,12.68,12.71,151700.0
2011-08-30 09:30:00,12.74,12.78,12.49,12.75,44000.0,12.74,12.78,12.49,12.75,44000.0
2011-08-30 09:40:00,12.75,12.92,12.75,12.89,31900.0,12.75,12.92,12.75,12.89,31900.0
2011-08-30 09:50:00,12.87,12.93,12.78,12.93,40800.0,12.87,12.93,12.78,12.93,40800.0
2011-08-30 10:00:00,12.89,12.91,12.66,12.74,34000.0,12.89,12.91,12.66,12.74,34000.0
2011-08-30 10:10:00,12.77,12.79,12.67,12.75,37700.0,12.77,12.79,12.67,12.75,37700.0
2011-08-30 10:20:00,12.74,12.87,12.72,12.87,19800.0,12.74,12.87,12.72,12.87,19800.0
2011-08-30 10:30:00,12.88,12.99,12.85,12.97,65900.0,12.88,12.99,12.85,12.97,65900.0
2011-08-30 10:40:00,12.96,12.97,12.85,12.85,22200.0,12.96,12.97,12.85,12.85,22200.0
2011-08-30 10:50:00,12.85,13.05,12.85,13.03,72700.0,12.85,13.05,12.85,13.03,72700.0
2011-08-30 11:00:00,13.04,13.1,13.01,13.1,46100.0,13.04,13.1,13.01,13.1,46100.0
2011-08-30 11:10:00,13.1,13.1,13.02,13.04,34400.0,13.1,13.1,13.02,13.04,34400.0
2011-08-30 11:20:00,13.04,13.1,13.03,13.09,46200.0,13.04,13.1,13.03,13.09,46200.0
2011-08-30 11:30:00,13.1,13.33,13.09,13.26,160200.0,13.1,13.33,13.09,13.26,160200.0
2011-08-30 11:40:00,13.25,13.25,13.15,13.17,85800.0,13.25,13.25,13.15,13.17,85800.0
2011-08-30 11:50:00,13.17,13.47,13.17,13.43,283600.0,13.17,13.47,13.17,13.43,283600.0
2011-08-30 12:00:00,13.43,13.47,13.38,13.43,123800.0,13.43,13.47,13.38,13.43,123800.0
2011-08-30 12:10:00,13.44,13.53,13.36,13.42,161800.0,13.44,13.53,13.36,13.42,161800.0
2011-08-30 12:20:00,13.42,13.43,13.27,13.28,53900.0,13.42,13.43,13.27,13.28,53900.0
2011-08-30 12:30:00,13.28,13.34,13.27,13.27,32200.0,13.28,13.34,13.27,13.27,32200.0
2011-08-30 12:40:00,13.27,13.27,13.13,13.19,48400.0,13.27,13.27,13.13,13.19,48400.0
2011-08-30 12:50:00,13.19,13.2,13.14,13.18,39300.0,13.19,13.2,13.14,13.18,39300.0
2011-08-30 13:00:00,13.17,13.29,13.17,13.28,47300.0,13.17,13.29,13.17,13.28,47300.0
2011-08-30 13:10:00,13.28,13.3,13.23,13.24,24900.0,13.28,13.3,13.23,13.24,24900.0
2011-08-30 13:20:00,13.25,13.29,13.2,13.23,55000.0,13.25,13.29,13.2,13.23,55000.0
2011-08-30 13:30:00,13.23,13.24,13.16,13.16,16300.0,13.23,13.24,13.16,13.16,16300.0
2011-08-30 13:40:00,13.17,13.25,13.16,13.25,44800.0,13.17,13.25,13.16,13.25,44800.0
2011-08-30 13:50:00,13.25,13.25,13.2,13.21,39600.0,13.25,13.25,13.2,13.21,39600.0
2011-08-30 14:00:00,13.21,13.26,13.15,13.19,65000.0,13.21,13.26,13.15,13.19,65000.0
2011-08-30 14:10:00,13.19,13.25,13.13,13.22,55200.0,13.19,13.25,13.13,13.22,55200.0
2011-08-30 14:20:00,13.23,13.27,13.16,13.26,55200.0,13.23,13.27,13.16,13.26,55200.0
2011-08-30 14:30:00,13.27,13.27,13.21,13.22,22200.0,13.27,13.27,13.21,13.22,22200.0
2011-08-30 14:40:00,13.23,13.23,13.17,13.17,41000.0,13.23,13.23,13.17,13.17,41000.0
2011-08-30 14:50:00,13.18,13.22,13.12,13.18,74100.0,13.18,13.22,13.12,13.18,74100.0
2011-08-30 15:00:00,13.18,13.19,13.15,13.18,34000.0,13.18,13.19,13.15,13.18,34000.0
2011-08-30 15:10:00,13.19,13.19,13.12,13.16,38700.0,13.19,13.19,13.12,13.16,38700.0
2011-08-30 15:20:00,13.17,13.22,13.16,13.2,50700.0,13.17,13.22,13.16,13.2,50700.0
2011-08-30 15:30:00,13.2,13.26,13.19,13.26,54000.0,13.2,13.26,13.19,13.26,54000.0
2011-08-30 15:40:00,13.26,13.29,13.24,13.25,83100.0,13.26,13.29,13.24,13.25,83100.0
2011-08-30 15:50:00,13.24,13.25,13.12,13.15,292200.0,13.24,13.25,13.12,13.15,292200.0
2011-08-31 09:30:00,13.29,13.37,13.2,13.35,70200.0,13.29,13.37,13.2,13.35,70200.0
2011-08-31 09:40:00,13.34,13.49,13.3,13.46,34900.0,13.34,13.49,13.3,13.46,34900.0
2011-08-31 09:50:00,13.48,13.57,13.4,13.42,80200.0,13.48,13.57,13.4,13.42,80200.0
2011-08-31 10:00:00,13.42,13.5,13.42,13.48,26700.0,13.42,13.5,13.42,13.48,26700.0
2011-08-31 10:10:00,13.47,13.65,13.42,13.65,23200.0,13.47,13.65,13.42,13.65,23200.0
2011-08-31 10:20:00,13.64,13.65,13.53,13.53,48300.0,13.64,13.65,13.53,13.53,48300.0
2011-08-31 10:30:00,13.53,13.57,13.43,13.43,47500.0,13.53,13.57,13.43,13.43,47500.0
2011-08-31 10:40:00,13.43,13.43,13.32,13.32,51600.0,13.43,13.43,13.32,13.32,51600.0
2011-08-31 10:50:00,13.32,13.33,13.3,13.3,44100.0,13.32,13.33,13.3,13.3,44100.0
2011-08-31 11:00:00,13.3,13.31,13.2,13.25,39700.0,13.3,13.31,13.2,13.25,39700.0
2011-08-31 11:10:00,13.25,13.3,13.23,13.24,24700.0,13.25,13.3,13.23,13.24,24700.0
2011-08-31 11:20:00,13.24,13.24,13.16,13.19,28200.0,13.24,13.24,13.16,13.19,28200.0
2011-08-31 11:30:00,13.2,13.21,13.15,13.21,18000.0,13.2,13.21,13.15,13.21,18000.0
2011-08-31 11:40:00,13.21,13.25,13.18,13.2,14800.0,13.21,13.25,13.18,13.2,14800.0
2011-08-31 11:50:00,13.19,13.19,13.11,13.13,19700.0,13.19,13.19,13.11,13.13,19700.0
2011-08-31 12:00:00,13.12,13.22,13.12,13.21,15500.0,13.12,13.22,13.12,13.21,15500.0
2011-08-31 12:10:00,13.22,13.23,13.18,13.18,13400.0,13.22,13.23,13.18,13.18,13400.0
2011-08-31 12:20:00,13.18,13.25,13.18,13.23,11400.0,13.18,13.25,13.18,13.23,11400.0
2011-08-31 12:30:00,13.23,13.27,13.2,13.2,22800.0,13.23,13.27,13.2,13.2,22800.0
2011-08-31 12:40:00,13.19,13.21,13.14,13.16,18500.0,13.19,13.21,13.14,13.16,18500.0
2011-08-31 12:50:00,13.16,13.24,13.16,13.24,13600.0,13.16,13.24,13.16,13.24,13600.0
2011-08-31 13:00:00,13.24,13.25,13.18,13.18,8300.0,13.24,13.25,13.18,13.18,8300.0
2011-08-31 13:10:00,13.18,13.19,13.12,13.16,27400.0,13.18,13.19,13.12,13.16,27400.0
2011-08-31 13:20:00,13.16,13.17,13.13,13.14,23900.0,13.16,13.17,13.13,13.14,23900.0
2011-08-31 13:30:00,13.14,13.18,13.14,13.18,11700.0,13.14,13.18,13.14,13.18,11700.0
2011-08-31 13:40:00,13.18,13.2,13.09,13.1,30100.0,13.18,13.2,13.09,13.1,30100.0
2011-08-31 13:50:00,13.1,13.11,13.06,13.09,19800.0,13.1,13.11,13.06,13.09,19800.0
2011-08-31 14:00:00,13.09,13.12,13.05,13.09,38400.0,13.09,13.12,13.05,13.09,38400.0
2011-08-31 14:10:00,13.08,13.11,13.06,13.09,20800.0,13.08,13.11,13.06,13.09,20800.0
2011-08-31 14:20:00,13.09,13.16,13.08,13.15,36700.0,13.09,13.16,13.08,13.15,36700.0
2011-08-31 14:30:00,13.14,13.16,13.07,13.11,45900.0,13.14,13.16,13.07,13.11,45900.0
2011-08-31 14:40:00,13.11,13.13,13.06,13.11,59200.0,13.11,13.13,13.06,13.11,59200.0
2011-08-31 14:50:00,13.11,13.13,13.03,13.12,70000.0,13.11,13.13,13.03,13.12,70000.0
2011-08-31 15:00:00,13.11,13.21,13.08,13.16,132100.0,13.11,13.21,13.08,13.16,132100.0
2011-08-31 15:10:00,13.15,13.16,13.04,13.08,120000.0,13.15,13.16,13.04,13.08,120000.0
2011-08-31 15:20:00,13.08,13.16,13.07,13.16,76900.0,13.08,13.16,13.07,13.16,76900.0
2011-08-31 15:30:00,13.17,13.19,13.13,13.18,49500.0,13.17,13.19,13.13,13.18,49500.0
2011-08-31 15:40:00,13.17,13.27,13.17,13.27,72400.0,13.17,13.27,13.17,13.27,72400.0
2011-08-31 15:50:00,13.26,13.29,13.21,13.22,139100.0,13.26,13.29,13.21,13.22,139100.0
2011-09-01 09:30:00,13.27,13.4,13.21,13.34,46300.0,13.27,13.4,13.21,13.34,46300.0
2011-09-01 09:40:00,13.34,13.39,13.25,13.27,48800.0,13.34,13.39,13.25,13.27,48800.0
2011-09-01 09:50:00,13.25,13.35,13.22,13.35,65700.0,13.25,13.35,13.22,13.35,65700.0
2011-09-01 10:00:00,13.34,13.54,13.31,13.45,177500.0,13.34,13.54,13.31,13.45,177500.0
2011-09-01 10:10:00,13.44,13.46,13.3,13.31,21400.0,13.44,13.46,13.3,13.31,21400.0
2011-09-01 10:20:00,13.32,13.35,13.27,13.3,47200.0,13.32,13.35,13.27,13.3,47200.0
2011-09-01 10:30:00,13.3,13.35,13.26,13.27,60600.0,13.3,13.35,13.26,13.27,60600.0
2011-09-01 10:40:00,13.27,13.3,13.22,13.22,25800.0,13.27,13.3,13.22,13.22,25800.0
2011-09-01 10:50:00,13.23,13.26,13.17,13.17,28900.0,13.23,13.26,13.17,13.17,28900.0
2011-09-01 11:00:00,13.18,13.2,13.12,13.12,22100.0,13.18,13.2,13.12,13.12,22100.0
2011-09-01 11:10:00,13.12,13.17,13.08,13.16,19900.0,13.12,13.17,13.08,13.16,19900.0
2011-09-01 11:20:00,13.16,13.17,13.13,13.17,15700.0,13.16,13.17,13.13,13.17,15700.0
2011-09-01 11:30:00,13.18,13.19,13.17,13.19,5800.0,13.18,13.19,13.17,13.19,5800.0
2011-09-01 11:40:00,13.18,13.19,13.13,13.16,10600.0,13.18,13.19,13.13,13.16,10600.0
2011-09-01 11:50:00,13.16,13.21,13.13,13.2,7500.0,13.16,13.21,13.13,13.2,7500.0
2011-09-01 12:00:00,13.2,13.21,13.16,13.17,11300.0,13.2,13.21,13.16,13.17,11300.0
2011-09-01 12:10:00,13.17,13.17,13.11,13.17,11600.0,13.17,13.17,13.11,13.17,11600.0
2011-09-01 12:20:00,13.17,13.2,13.15,13.18,12600.0,13.17,13.2,13.15,13.18,12600.0
2011-09-01 12:30:00,13.19,13.2,13.16,13.16,11500.0,13.19,13.2,13.16,13.16,11500.0
2011-09-01 12:40:00,13.16,13.17,13.13,13.13,6800.0,13.16,13.17,13.13,13.13,6800.0
2011-09-01 12:50:00,13.13,13.16,13.07,13.09,23300.0,13.13,13.16,13.07,13.09,23300.0
2011-09-01 13:00:00,13.08,13.08,13.0,13.01,19500.0,13.08,13.08,13.0,13.01,19500.0
2011-09-01 13:10:00,13.01,13.02,13.0,13.01,23600.0,13.01,13.02,13.0,13.01,23600.0
2011-09-01 13:20:00,13.01,13.06,12.95,13.04,44900.0,13.01,13.06,12.95,13.04,44900.0
2011-09-01 13:30:00,13.03,13.04,12.95,12.97,21700.0,13.03,13.04,12.95,12.97,21700.0
2011-09-01 13:40:00,12.97,13.02,12.91,13.01,28900.0,12.97,13.02,12.91,13.01,28900.0
2011-09-01 13:50:00,13.01,13.02,12.93,12.93,22600.0,13.01,13.02,12.93,12.93,22600.0
2011-09-01 14:00:00,12.93,12.97,12.9,12.96,25200.0,12.93,12.97,12.9,12.96,25200.0
2011-09-01 14:10:00,12.95,13.0,12.94,12.97,17100.0,12.95,13.0,12.94,12.97,17100.0
2011-09-01 14:20:00,12.96,12.97,12.92,12.96,20800.0,12.96,12.97,12.92,12.96,20800.0
2011-09-01 14:30:00,12.96,13.03,12.96,13.02,13400.0,12.96,13.03,12.96,13.02,13400.0
2011-09-01 14:40:00,13.02,13.05,12.99,13.01,19300.0,13.02,13.05,12.99,13.01,19300.0
2011-09-01 14:50:00,13.01,13.02,12.96,12.97,14300.0,13.01,13.02,12.96,12.97,14300.0
2011-09-01 15:00:00,12.97,12.97,12.86,12.87,29800.0,12.97,12.97,12.86,12.87,29800.0
2011-09-01 15:10:00,12.88,12.93,12.87,12.92,30300.0,12.88,12.93,12.87,12.92,30300.0
2011-09-01 15:20:00,12.92,12.96,12.88,12.91,33600.0,12.92,12.96,12.88,12.91,33600.0
2011-09-01 15:30:00,12.92,12.92,12.83,12.84,62600.0,12.92,12.92,12.83,12.84,62600.0
2011-09-01 15:40:00,12.84,12.86,12.81,12.86,102000.0,12.84,12.86,12.81,12.86,102000.0
2011-09-01 15:50:00,12.86,12.9,12.81,12.82,305400.0,12.86,12.9,12.81,12.82,305400.0
2011-09-02 09:30:00,12.59,12.64,12.51,12.57,36400.0,12.59,12.64,12.51,12.57,36400.0
2011-09-02 09:40:00,12.57,12.69,12.56,12.68,23600.0,12.57,12.69,12.56,12.68,23600.0
2011-09-02 09:50:00,12.68,12.71,12.6,12.66,15900.0,12.68,12.71,12.6,12.66,15900.0
2011-09-02 10:00:00,12.67,12.72,12.61,12.71,23000.0,12.67,12.72,12.61,12.71,23000.0
2011-09-02 10:10:00,12.72,12.74,12.61,12.68,83900.0,12.72,12.74,12.61,12.68,83900.0
2011-09-02 10:20:00,12.68,12.69,12.63,12.66,21000.0,12.68,12.69,12.63,12.66,21000.0
2011-09-02 10:30:00,12.65,12.65,12.59,12.62,18500.0,12.65,12.65,12.59,12.62,18500.0
2011-09-02 10:40:00,12.62,12.64,12.56,12.63,18800.0,12.62,12.64,12.56,12.63,18800.0
2011-09-02 10:50:00,12.63,12.7,12.6,12.7,24500.0,12.63,12.7,12.6,12.7,24500.0
2011-09-02 11:00:00,12.7,12.71,12.64,12.65,32100.0,12.7,12.71,12.64,12.65,32100.0
2011-09-02 11:10:00,12.65,12.66,12.62,12.63,41900.0,12.65,12.66,12.62,12.63,41900.0
2011-09-02 11:20:00,12.63,12.7,12.63,12.7,15000.0,12.63,12.7,12.63,12.7,15000.0
2011-09-02 11:30:00,12.7,12.75,12.69,12.75,14200.0,12.7,12.75,12.69,12.75,14200.0
2011-09-02 11:40:00,12.73,12.76,12.72,12.72,5800.0,12.73,12.76,12.72,12.72,5800.0
2011-09-02 11:50:00,12.72,12.74,12.67,12.67,21900.0,12.72,12.74,12.67,12.67,21900.0
2011-09-02 12:00:00,12.69,12.7,12.66,12.66,13200.0,12.69,12.7,12.66,12.66,13200.0
2011-09-02 12:10:00,12.66,12.69,12.65,12.68,7800.0,12.66,12.69,12.65,12.68,7800.0
2011-09-02 12:20:00,12.68,12.68,12.64,12.64,7100.0,12.68,12.68,12.64,12.64,7100.0
2011-09-02 12:30:00,12.64,12.64,12.61,12.62,17600.0,12.64,12.64,12.61,12.62,17600.0
2011-09-02 12:40:00,12.62,12.63,12.61,12.62,15500.0,12.62,12.63,12.61,12.62,15500.0
2011-09-02 12:50:00,12.62,12.62,12.61,12.62,10200.0,12.62,12.62,12.61,12.62,10200.0
2011-09-02 13:00:00,12.62,12.62,12.61,12.62,31800.0,12.62,12.62,12.61,12.62,31800.0
2011-09-02 13:10:00,12.62,12.62,12.58,12.58,24700.0,12.62,12.62,12.58,12.58,24700.0
2011-09-02 13:20:00,12.58,12.58,12.57,12.58,12000.0,12.58,12.58,12.57,12.58,12000.0
2011-09-02 13:30:00,12.58,12.58,12.55,12.56,27500.0,12.58,12.58,12.55,12.56,27500.0
2011-09-02 13:40:00,12.56,12.56,12.54,12.55,25100.0,12.56,12.56,12.54,12.55,25100.0
2011-09-02 13:50:00,12.55,12.6,12.54,12.6,18200.0,12.55,12.6,12.54,12.6,18200.0
2011-09-02 14:00:00,12.6,12.62,12.59,12.59,24800.0,12.6,12.62,12.59,12.59,24800.0
2011-09-02 14:10:00,12.6,12.61,12.58,12.59,31600.0,12.6,12.61,12.58,12.59,31600.0
2011-09-02 14:20:00,12.59,12.6,12.57,12.58,37500.0,12.59,12.6,12.57,12.58,37500.0
2011-09-02 14:30:00,12.58,12.58,12.52,12.54,57000.0,12.58,12.58,12.52,12.54,57000.0
2011-09-02 14:40:00,12.54,12.55,12.5,12.5,65100.0,12.54,12.55,12.5,12.5,65100.0
2011-09-02 14:50:00,12.5,12.52,12.5,12.5,37900.0,12.5,12.52,12.5,12.5,37900.0
2011-09-02 15:00:00,12.51,12.52,12.5,12.52,24100.0,12.51,12.52,12.5,12.52,24100.0
2011-09-02 15:10:00,12.53,12.55,12.5,12.53,20200.0,12.53,12.55,12.5,12.53,20200.0
2011-09-02 15:20:00,12.53,12.59,12.52,12.57,27800.0,12.53,12.59,12.52,12.57,27800.0
2011-09-02 15:30:00,12.56,12.65,12.56,12.64,34600.0,12.56,12.65,12.56,12.64,34600.0
2011-09-02 15:40:00,12.64,12.68,12.62,12.63,45600.0,12.64,12.68,12.62,12.63,45600.0
2011-09-02 15:50:00,12.62,12.65,12.6,12.62,111800.0,12.62,12.65,12.6,12.62,111800.0
2011-09-06 09:30:00,12.26,12.62,12.22,12.52,84600.0,12.26,12.62,12.22,12.52,84600.0
2011-09-06 09:40:00,12.52,12.61,12.49,12.55,36700.0,12.52,12.61,12.49,12.55,36700.0
2011-09-06 09:50:00,12.55,12.62,12.55,12.61,20500.0,12.55,12.62,12.55,12.61,20500.0
2011-09-06 10:00:00,12.62,12.68,12.5,12.53,38100.0,12.62,12.68,12.5,12.53,38100.0
2011-09-06 10:10:00,12.54,12.54,12.45,12.46,43500.0,12.54,12.54,12.45,12.46,43500.0
2011-09-06 10:20:00,12.46,12.51,12.44,12.45,61300.0,12.46,12.51,12.44,12.45,61300.0
2011-09-06 10:30:00,12.45,12.5,12.43,12.49,46400.0,12.45,12.5,12.43,12.49,46400.0
2011-09-06 10:40:00,12.49,12.54,12.47,12.52,58200.0,12.49,12.54,12.47,12.52,58200.0
2011-09-06 10:50:00,12.52,12.59,12.52,12.57,49000.0,12.52,12.59,12.52,12.57,49000.0
2011-09-06 11:00:00,12.57,12.57,12.48,12.49,12600.0,12.57,12.57,12.48,12.49,12600.0
2011-09-06 11:10:00,12.49,12.52,12.48,12.51,39100.0,12.49,12.52,12.48,12.51,39100.0
2011-09-06 11:20:00,12.51,12.54,12.49,12.53,25500.0,12.51,12.54,12.49,12.53,25500.0
2011-09-06 11:30:00,12.54,12.56,12.46,12.46,48700.0,12.54,12.56,12.46,12.46,48700.0
2011-09-06 11:40:00,12.46,12.47,12.37,12.39,19000.0,12.46,12.47,12.37,12.39,19000.0
2011-09-06 11:50:00,12.39,12.5,12.39,12.45,30900.0,12.39,12.5,12.39,12.45,30900.0
2011-09-06 12:00:00,12.44,12.5,12.44,12.46,16700.0,12.44,12.5,12.44,12.46,16700.0
2011-09-06 12:10:00,12.46,12.5,12.43,12.46,10300.0,12.46,12.5,12.43,12.46,10300.0
2011-09-06 12:20:00,12.47,12.5,12.43,12.43,7400.0,12.47,12.5,12.43,12.43,7400.0
2011-09-06 12:30:00,12.43,12.45,12.41,12.42,9500.0,12.43,12.45,12.41,12.42,9500.0
2011-09-06 12:40:00,12.42,12.45,12.39,12.44,14700.0,12.42,12.45,12.39,12.44,14700.0
2011-09-06 12:50:00,12.44,12.48,12.42,12.44,11700.0,12.44,12.48,12.42,12.44,11700.0
2011-09-06 13:00:00,12.44,12.48,12.43,12.47,11900.0,12.44,12.48,12.43,12.47,11900.0
2011-09-06 13:10:00,12.46,12.5,12.46,12.47,12200.0,12.46,12.5,12.46,12.47,12200.0
2011-09-06 13:20:00,12.47,12.53,12.46,12.46,23900.0,12.47,12.53,12.46,12.46,23900.0
2011-09-06 13:30:00,12.45,12.48,12.42,12.48,11500.0,12.45,12.48,12.42,12.48,11500.0
2011-09-06 13:40:00,12.47,12.57,12.46,12.57,26700.0,12.47,12.57,12.46,12.57,26700.0
2011-09-06 13:50:00,12.57,12.57,12.53,12.54,17800.0,12.57,12.57,12.53,12.54,17800.0
2011-09-06 14:00:00,12.53,12.54,12.5,12.53,63100.0,12.53,12.54,12.5,12.53,63100.0
2011-09-06 14:10:00,12.54,12.58,12.53,12.58,23300.0,12.54,12.58,12.53,12.58,23300.0
2011-09-06 14:20:00,12.58,12.64,12.55,12.6,23900.0,12.58,12.64,12.55,12.6,23900.0
2011-09-06 14:30:00,12.61,12.61,12.54,12.55,19600.0,12.61,12.61,12.54,12.55,19600.0
2011-09-06 14:40:00,12.55,12.57,12.51,12.52,17900.0,12.55,12.57,12.51,12.52,17900.0
2011-09-06 14:50:00,12.52,12.52,12.45,12.45,19200.0,12.52,12.52,12.45,12.45,19200.0
2011-09-06 15:00:00,12.45,12.46,12.35,12.39,32900.0,12.45,12.46,12.35,12.39,32900.0
2011-09-06 15:10:00,12.4,12.47,12.38,12.46,64900.0,12.4,12.47,12.38,12.46,64900.0
2011-09-06 15:20:00,12.47,12.53,12.45,12.46,27500.0,12.47,12.53,12.45,12.46,27500.0
2011-09-06 15:30:00,12.45,12.46,12.38,12.46,63800.0,12.45,12.46,12.38,12.46,63800.0
2011-09-06 15:40:00,12.46,12.58,12.44,12.53,60600.0,12.46,12.58,12.44,12.53,60600.0
2011-09-06 15:50:00,12.52,12.64,12.52,12.6,103200.0,12.52,12.64,12.52,12.6,103200.0
2011-09-07 09:30:00,12.86,12.93,12.77,12.86,59800.0,12.86,12.93,12.77,12.86,59800.0
2011-09-07 09:40:00,12.86,12.93,12.81,12.81,36800.0,12.86,12.93,12.81,12.81,36800.0
2011-09-07 09:50:00,12.81,12.82,12.77,12.8,39300.0,12.81,12.82,12.77,12.8,39300.0
2011-09-07 10:00:00,12.8,12.84,12.76,12.84,37100.0,12.8,12.84,12.76,12.84,37100.0
2011-09-07 10:10:00,12.84,12.88,12.79,12.83,29300.0,12.84,12.88,12.79,12.83,29300.0
2011-09-07 10:20:00,12.82,12.86,12.79,12.79,12600.0,12.82,12.86,12.79,12.79,12600.0
2011-09-07 10:30:00,12.78,12.81,12.76,12.79,9200.0,12.78,12.81,12.76,12.79,9200.0
2011-09-07 10:40:00,12.81,12.85,12.79,12.8,16700.0,12.81,12.85,12.79,12.8,16700.0
2011-09-07 10:50:00,12.8,12.82,12.77,12.8,11700.0,12.8,12.82,12.77,12.8,11700.0
2011-09-07 11:00:00,12.8,12.85,12.79,12.82,11700.0,12.8,12.85,12.79,12.82,11700.0
2011-09-07 11:10:00,12.83,12.85,12.81,12.84,14900.0,12.83,12.85,12.81,12.84,14900.0
2011-09-07 11:20:00,12.85,12.85,12.84,12.84,10000.0,12.85,12.85,12.84,12.84,10000.0
2011-09-07 11:30:00,12.84,12.84,12.82,12.82,7800.0,12.84,12.84,12.82,12.82,7800.0
2011-09-07 11:40:00,12.82,12.86,12.8,12.84,20300.0,12.82,12.86,12.8,12.84,20300.0
2011-09-07 11:50:00,12.83,12.85,12.83,12.84,4400.0,12.83,12.85,12.83,12.84,4400.0
2011-09-07 12:00:00,12.84,12.84,12.82,12.82,2500.0,12.84,12.84,12.82,12.82,2500.0
2011-09-07 12:10:00,12.83,12.85,12.82,12.85,14300.0,12.83,12.85,12.82,12.85,14300.0
2011-09-07 12:20:00,12.85,12.87,12.83,12.87,10700.0,12.85,12.87,12.83,12.87,10700.0
2011-09-07 12:30:00,12.87,12.93,12.86,12.91,20600.0,12.87,12.93,12.86,12.91,20600.0
2011-09-07 12:40:00,12.91,12.91,12.89,12.9,6400.0,12.91,12.91,12.89,12.9,6400.0
2011-09-07 12:50:00,12.9,12.91,12.88,12.88,8200.0,12.9,12.91,12.88,12.88,8200.0
2011-09-07 13:00:00,12.89,12.9,12.89,12.9,16400.0,12.89,12.9,12.89,12.9,16400.0
2011-09-07 13:10:00,12.89,12.93,12.89,12.92,10500.0,12.89,12.93,12.89,12.92,10500.0
2011-09-07 13:20:00,12.93,12.96,12.93,12.95,11800.0,12.93,12.96,12.93,12.95,11800.0
2011-09-07 13:30:00,12.95,12.96,12.92,12.92,3800.0,12.95,12.96,12.92,12.92,3800.0
2011-09-07 13:40:00,12.92,12.92,12.86,12.92,49400.0,12.92,12.92,12.86,12.92,49400.0
2011-09-07 13:50:00,12.91,12.92,12.89,12.9,14300.0,12.91,12.92,12.89,12.9,14300.0
2011-09-07 14:00:00,12.9,12.9,12.88,12.88,28700.0,12.9,12.9,12.88,12.88,28700.0
2011-09-07 14:10:00,12.89,12.9,12.86,12.86,12200.0,12.89,12.9,12.86,12.86,12200.0
2011-09-07 14:20:00,12.87,12.9,12.86,12.9,6700.0,12.87,12.9,12.86,12.9,6700.0
2011-09-07 14:30:00,12.9,12.9,12.88,12.89,17700.0,12.9,12.9,12.88,12.89,17700.0
2011-09-07 14:40:00,12.89,12.94,12.89,12.93,22600.0,12.89,12.94,12.89,12.93,22600.0
2011-09-07 14:50:00,12.93,13.03,12.93,13.03,54300.0,12.93,13.03,12.93,13.03,54300.0
2011-09-07 15:00:00,13.03,13.07,13.03,13.06,42100.0,13.03,13.07,13.03,13.06,42100.0
2011-09-07 15:10:00,13.06,13.07,13.02,13.04,35500.0,13.06,13.07,13.02,13.04,35500.0
2011-09-07 15:20:00,13.05,13.09,13.04,13.07,48300.0,13.05,13.09,13.04,13.07,48300.0
2011-09-07 15:30:00,13.07,13.08,13.01,13.03,58400.0,13.07,13.08,13.01,13.03,58400.0
2011-09-07 15:40:00,13.03,13.09,13.02,13.04,66900.0,13.03,13.09,13.02,13.04,66900.0
2011-09-07 15:50:00,13.04,13.07,13.0,13.06,190900.0,13.04,13.07,13.0,13.06,190900.0
2011-09-08 09:30:00,13.01,13.48,12.94,13.47,201000.0,13.01,13.48,12.94,13.47,201000.0
2011-09-08 09:40:00,13.46,13.59,13.44,13.46,132800.0,13.46,13.59,13.44,13.46,132800.0
2011-09-08 09:50:00,13.45,13.53,13.4,13.53,105900.0,13.45,13.53,13.4,13.53,105900.0
2011-09-08 10:00:00,13.52,13.52,13.4,13.5,96200.0,13.52,13.52,13.4,13.5,96200.0
2011-09-08 10:10:00,13.5,13.55,13.5,13.51,93500.0,13.5,13.55,13.5,13.51,93500.0
2011-09-08 10:20:00,13.51,13.61,13.47,13.55,213600.0,13.51,13.61,13.47,13.55,213600.0
2011-09-08 10:30:00,13.55,13.68,13.55,13.64,50000.0,13.55,13.68,13.55,13.64,50000.0
2011-09-08 10:40:00,13.66,13.67,13.46,13.47,67700.0,13.66,13.67,13.46,13.47,67700.0
2011-09-08 10:50:00,13.48,13.64,13.47,13.62,56100.0,13.48,13.64,13.47,13.62,56100.0
2011-09-08 11:00:00,13.62,13.7,13.61,13.69,50200.0,13.62,13.7,13.61,13.69,50200.0
2011-09-08 11:10:00,13.7,13.7,13.53,13.55,66200.0,13.7,13.7,13.53,13.55,66200.0
2011-09-08 11:20:00,13.56,13.56,13.49,13.51,26400.0,13.56,13.56,13.49,13.51,26400.0
2011-09-08 11:30:00,13.5,13.57,13.5,13.56,21700.0,13.5,13.57,13.5,13.56,21700.0
2011-09-08 11:40:00,13.56,13.56,13.5,13.52,19700.0,13.56,13.56,13.5,13.52,19700.0
2011-09-08 11:50:00,13.51,13.53,13.46,13.48,73300.0,13.51,13.53,13.46,13.48,73300.0
2011-09-08 12:00:00,13.48,13.49,13.45,13.47,40300.0,13.48,13.49,13.45,13.47,40300.0
2011-09-08 12:10:00,13.47,13.48,13.46,13.46,22200.0,13.47,13.48,13.46,13.46,22200.0
2011-09-08 12:20:00,13.47,13.5,13.47,13.49,31800.0,13.47,13.5,13.47,13.49,31800.0
2011-09-08 12:30:00,13.48,13.48,13.41,13.42,48600.0,13.48,13.48,13.41,13.42,48600.0
2011-09-08 12:40:00,13.42,13.46,13.4,13.41,30800.0,13.42,13.46,13.4,13.41,30800.0
2011-09-08 12:50:00,13.4,13.47,13.4,13.47,26500.0,13.4,13.47,13.4,13.47,26500.0
2011-09-08 13:00:00,13.46,13.48,13.43,13.47,14700.0,13.46,13.48,13.43,13.47,14700.0
2011-09-08 13:10:00,13.46,13.47,13.42,13.47,14400.0,13.46,13.47,13.42,13.47,14400.0
2011-09-08 13:20:00,13.47,13.47,13.43,13.44,20900.0,13.47,13.47,13.43,13.44,20900.0
2011-09-08 13:30:00,13.44,13.49,13.38,13.46,72400.0,13.44,13.49,13.38,13.46,72400.0
2011-09-08 13:40:00,13.45,13.46,13.37,13.4,67000.0,13.45,13.46,13.37,13.4,67000.0
2011-09-08 13:50:00,13.4,13.46,13.39,13.44,38700.0,13.4,13.46,13.39,13.44,38700.0
2011-09-08 14:00:00,13.44,13.44,13.37,13.41,28400.0,13.44,13.44,13.37,13.41,28400.0
2011-09-08 14:10:00,13.4,13.41,13.36,13.39,56800.0,13.4,13.41,13.36,13.39,56800.0
2011-09-08 14:20:00,13.38,13.38,13.33,13.36,88300.0,13.38,13.38,13.33,13.36,88300.0
2011-09-08 14:30:00,13.36,13.43,13.34,13.38,70100.0,13.36,13.43,13.34,13.38,70100.0
2011-09-08 14:40:00,13.38,13.42,13.37,13.37,37200.0,13.38,13.42,13.37,13.37,37200.0
2011-09-08 14:50:00,13.37,13.4,13.34,13.4,25500.0,13.37,13.4,13.34,13.4,25500.0
2011-09-08 15:00:00,13.39,13.4,13.28,13.37,137000.0,13.39,13.4,13.28,13.37,137000.0
2011-09-08 15:10:00,13.38,13.39,13.32,13.37,24900.0,13.38,13.39,13.32,13.37,24900.0
2011-09-08 15:20:00,13.37,13.42,13.36,13.37,79100.0,13.37,13.42,13.36,13.37,79100.0
2011-09-08 15:30:00,13.38,13.4,13.32,13.34,95600.0,13.38,13.4,13.32,13.34,95600.0
2011-09-08 15:40:00,13.35,13.38,13.29,13.34,122500.0,13.35,13.38,13.29,13.34,122500.0
2011-09-08 15:50:00,13.35,13.41,13.29,13.41,333400.0,13.35,13.41,13.29,13.41,333400.0
2011-09-09 09:30:00,13.27,13.4,13.22,13.37,51500.0,13.27,13.4,13.22,13.37,51500.0
2011-09-09 09:40:00,13.36,13.38,13.28,13.35,60100.0,13.36,13.38,13.28,13.35,60100.0
2011-09-09 09:50:00,13.35,13.35,13.3,13.31,44200.0,13.35,13.35,13.3,13.31,44200.0
2011-09-09 10:00:00,13.31,13.36,13.31,13.35,55800.0,13.31,13.36,13.31,13.35,55800.0
2011-09-09 10:10:00,13.34,13.35,13.26,13.35,38100.0,13.34,13.35,13.26,13.35,38100.0
2011-09-09 10:20:00,13.34,13.4,13.33,13.4,100900.0,13.34,13.4,13.33,13.4,100900.0
2011-09-09 10:30:00,13.4,13.4,13.27,13.3,36600.0,13.4,13.4,13.27,13.3,36600.0
2011-09-09 10:40:00,13.31,13.35,13.3,13.34,17100.0,13.31,13.35,13.3,13.34,17100.0
2011-09-09 10:50:00,13.34,13.38,13.32,13.37,126700.0,13.34,13.38,13.32,13.37,126700.0
2011-09-09 11:00:00,13.36,13.5,13.36,13.5,69800.0,13.36,13.5,13.36,13.5,69800.0
2011-09-09 11:10:00,13.49,13.55,13.38,13.44,58100.0,13.49,13.55,13.38,13.44,58100.0
2011-09-09 11:20:00,13.42,13.45,13.34,13.4,122800.0,13.42,13.45,13.34,13.4,122800.0
2011-09-09 11:30:00,13.4,13.5,13.38,13.46,34800.0,13.4,13.5,13.38,13.46,34800.0
2011-09-09 11:40:00,13.46,13.46,13.28,13.29,43600.0,13.46,13.46,13.28,13.29,43600.0
2011-09-09 11:50:00,13.29,13.32,13.27,13.29,56100.0,13.29,13.32,13.27,13.29,56100.0
2011-09-09 12:00:00,13.29,13.31,13.28,13.28,48400.0,13.29,13.31,13.28,13.28,48400.0
2011-09-09 12:10:00,13.28,13.32,13.25,13.29,56300.0,13.28,13.32,13.25,13.29,56300.0
2011-09-09 12:20:00,13.29,13.35,13.28,13.31,16600.0,13.29,13.35,13.28,13.31,16600.0
2011-09-09 12:30:00,13.31,13.32,13.24,13.31,91600.0,13.31,13.32,13.24,13.31,91600.0
2011-09-09 12:40:00,13.31,13.32,13.27,13.3,72500.0,13.31,13.32,13.27,13.3,72500.0
2011-09-09 12:50:00,13.31,13.4,13.28,13.37,24300.0,13.31,13.4,13.28,13.37,24300.0
2011-09-09 13:00:00,13.38,13.38,13.29,13.35,20400.0,13.38,13.38,13.29,13.35,20400.0
2011-09-09 13:10:00,13.35,13.45,13.35,13.36,18700.0,13.35,13.45,13.35,13.36,18700.0
2011-09-09 13:20:00,13.36,13.37,13.33,13.36,41000.0,13.36,13.37,13.33,13.36,41000.0
2011-09-09 13:30:00,13.36,13.38,13.33,13.37,54400.0,13.36,13.38,13.33,13.37,54400.0
2011-09-09 13:40:00,13.37,13.38,13.33,13.33,38400.0,13.37,13.38,13.33,13.33,38400.0
2011-09-09 13:50:00,13.33,13.36,13.33,13.35,43400.0,13.33,13.36,13.33,13.35,43400.0
2011-09-09 14:00:00,13.35,13.4,13.34,13.39,54500.0,13.35,13.4,13.34,13.39,54500.0
2011-09-09 14:10:00,13.39,13.39,13.34,13.35,64000.0,13.39,13.39,13.34,13.35,64000.0
2011-09-09 14:20:00,13.34,13.36,13.31,13.32,38100.0,13.34,13.36,13.31,13.32,38100.0
2011-09-09 14:30:00,13.32,13.34,13.29,13.31,69000.0,13.32,13.34,13.29,13.31,69000.0
2011-09-09 14:40:00,13.31,13.39,13.3,13.31,29100.0,13.31,13.39,13.3,13.31,29100.0
2011-09-09 14:50:00,13.3,13.32,13.28,13.29,59400.0,13.3,13.32,13.28,13.29,59400.0
2011-09-09 15:00:00,13.29,13.34,13.27,13.32,59200.0,13.29,13.34,13.27,13.32,59200.0
2011-09-09 15:10:00,13.31,13.33,13.29,13.31,62900.0,13.31,13.33,13.29,13.31,62900.0
2011-09-09 15:20:00,13.31,13.32,13.29,13.3,74100.0,13.31,13.32,13.29,13.3,74100.0
2011-09-09 15:30:00,13.3,13.42,13.3,13.41,51100.0,13.3,13.42,13.3,13.41,51100.0
2011-09-09 15:40:00,13.41,13.44,13.37,13.44,118400.0,13.41,13.44,13.37,13.44,118400.0
2011-09-09 15:50:00,13.43,13.47,13.41,13.44,116200.0,13.43,13.47,13.41,13.44,116200.0
2011-09-12 09:30:00,13.34,13.4,13.17,13.2,72300.0,13.34,13.4,13.17,13.2,72300.0
2011-09-12 09:40:00,13.2,13.27,13.1,13.24,40400.0,13.2,13.27,13.1,13.24,40400.0
2011-09-12 09:50:00,13.24,13.44,13.22,13.41,42800.0,13.24,13.44,13.22,13.41,42800.0
2011-09-12 10:00:00,13.39,13.44,13.36,13.41,46200.0,13.39,13.44,13.36,13.41,46200.0
2011-09-12 10:10:00,13.42,13.42,13.28,13.29,67200.0,13.42,13.42,13.28,13.29,67200.0
2011-09-12 10:20:00,13.29,13.36,13.2,13.21,43700.0,13.29,13.36,13.2,13.21,43700.0
2011-09-12 10:30:00,13.19,13.25,13.16,13.24,41800.0,13.19,13.25,13.16,13.24,41800.0
2011-09-12 10:40:00,13.23,13.24,13.13,13.14,23600.0,13.23,13.24,13.13,13.14,23600.0
2011-09-12 10:50:00,13.14,13.19,13.12,13.12,25900.0,13.14,13.19,13.12,13.12,25900.0
2011-09-12 11:00:00,13.12,13.2,13.12,13.2,16800.0,13.12,13.2,13.12,13.2,16800.0
2011-09-12 11:10:00,13.2,13.37,13.2,13.36,50300.0,13.2,13.37,13.2,13.36,50300.0
2011-09-12 11:20:00,13.36,13.49,13.34,13.48,49400.0,13.36,13.49,13.34,13.48,49400.0
2011-09-12 11:30:00,13.48,13.5,13.45,13.47,17000.0,13.48,13.5,13.45,13.47,17000.0
2011-09-12 11:40:00,13.47,13.5,13.43,13.43,20500.0,13.47,13.5,13.43,13.43,20500.0
2011-09-12 11:50:00,13.43,13.44,13.34,13.35,23800.0,13.43,13.44,13.34,13.35,23800.0
2011-09-12 12:00:00,13.34,13.39,13.3,13.3,22300.0,13.34,13.39,13.3,13.3,22300.0
2011-09-12 12:10:00,13.31,13.33,13.24,13.24,15200.0,13.31,13.33,13.24,13.24,15200.0
2011-09-12 12:20:00,13.25,13.35,13.24,13.34,11500.0,13.25,13.35,13.24,13.34,11500.0
2011-09-12 12:30:00,13.34,13.34,13.23,13.23,16900.0,13.34,13.34,13.23,13.23,16900.0
2011-09-12 12:40:00,13.24,13.25,13.2,13.2,24000.0,13.24,13.25,13.2,13.2,24000.0
2011-09-12 12:50:00,13.21,13.27,13.21,13.24,13300.0,13.21,13.27,13.21,13.24,13300.0
2011-09-12 13:00:00,13.25,13.33,13.24,13.25,20300.0,13.25,13.33,13.24,13.25,20300.0
2011-09-12 13:10:00,13.26,13.3,13.23,13.24,13900.0,13.26,13.3,13.23,13.24,13900.0
2011-09-12 13:20:00,13.24,13.25,13.21,13.21,12900.0,13.24,13.25,13.21,13.21,12900.0
2011-09-12 13:30:00,13.22,13.23,13.12,13.16,46100.0,13.22,13.23,13.12,13.16,46100.0
2011-09-12 13:40:00,13.16,13.29,13.15,13.29,52800.0,13.16,13.29,13.15,13.29,52800.0
2011-09-12 13:50:00,13.29,13.37,13.28,13.35,60400.0,13.29,13.37,13.28,13.35,60400.0
2011-09-12 14:00:00,13.35,13.36,13.19,13.23,64400.0,13.35,13.36,13.19,13.23,64400.0
2011-09-12 14:10:00,13.23,13.26,13.19,13.21,33100.0,13.23,13.26,13.19,13.21,33100.0
2011-09-12 14:20:00,13.22,13.28,13.21,13.27,20700.0,13.22,13.28,13.21,13.27,20700.0
2011-09-12 14:30:00,13.28,13.46,13.27,13.41,70300.0,13.28,13.46,13.27,13.41,70300.0
2011-09-12 14:40:00,13.4,13.5,13.37,13.39,34400.0,13.4,13.5,13.37,13.39,34400.0
2011-09-12 14:50:00,13.38,13.38,13.3,13.31,20300.0,13.38,13.38,13.3,13.31,20300.0
2011-09-12 15:00:00,13.31,13.32,13.23,13.23,30500.0,13.31,13.32,13.23,13.23,30500.0
2011-09-12 15:10:00,13.24,13.31,13.21,13.28,65200.0,13.24,13.31,13.21,13.28,65200.0
2011-09-12 15:20:00,13.28,13.37,13.23,13.33,34900.0,13.28,13.37,13.23,13.33,34900.0
2011-09-12 15:30:00,13.34,13.4,13.34,13.39,44200.0,13.34,13.4,13.34,13.39,44200.0
2011-09-12 15:40:00,13.39,13.47,13.38,13.44,44200.0,13.39,13.47,13.38,13.44,44200.0
2011-09-12 15:50:00,13.45,13.61,13.45,13.58,178600.0,13.45,13.61,13.45,13.58,178600.0
2011-09-13 09:30:00,13.57,13.71,13.51,13.52,42300.0,13.57,13.71,13.51,13.52,42300.0
2011-09-13 09:40:00,13.55,13.57,13.4,13.52,45300.0,13.55,13.57,13.4,13.52,45300.0
2011-09-13 09:50:00,13.52,13.59,13.52,13.54,18400.0,13.52,13.59,13.52,13.54,18400.0
2011-09-13 10:00:00,13.55,13.57,13.49,13.54,31900.0,13.55,13.57,13.49,13.54,31900.0
2011-09-13 10:10:00,13.54,13.55,13.39,13.4,35200.0,13.54,13.55,13.39,13.4,35200.0
2011-09-13 10:20:00,13.39,13.46,13.36,13.41,52400.0,13.39,13.46,13.36,13.41,52400.0
2011-09-13 10:30:00,13.41,13.47,13.32,13.34,60300.0,13.41,13.47,13.32,13.34,60300.0
2011-09-13 10:40:00,13.34,13.37,13.3,13.31,34100.0,13.34,13.37,13.3,13.31,34100.0
2011-09-13 10:50:00,13.31,13.34,13.22,13.27,34900.0,13.31,13.34,13.22,13.27,34900.0
2011-09-13 11:00:00,13.26,13.36,13.23,13.24,55800.0,13.26,13.36,13.23,13.24,55800.0
2011-09-13 11:10:00,13.24,13.25,13.15,13.19,34700.0,13.24,13.25,13.15,13.19,34700.0
2011-09-13 11:20:00,13.19,13.22,13.14,13.18,25900.0,13.19,13.22,13.14,13.18,25900.0
2011-09-13 11:30:00,13.19,13.35,13.19,13.33,53600.0,13.19,13.35,13.19,13.33,53600.0
2011-09-13 11:40:00,13.33,13.42,13.32,13.36,40000.0,13.33,13.42,13.32,13.36,40000.0
2011-09-13 11:50:00,13.35,13.43,13.35,13.37,27600.0,13.35,13.43,13.35,13.37,27600.0
2011-09-13 12:00:00,13.37,13.45,13.33,13.44,29400.0,13.37,13.45,13.33,13.44,29400.0
2011-09-13 12:10:00,13.44,13.5,13.43,13.45,15400.0,13.44,13.5,13.43,13.45,15400.0
2011-09-13 12:20:00,13.46,13.48,13.43,13.46,8200.0,13.46,13.48,13.43,13.46,8200.0
2011-09-13 12:30:00,13.46,13.48,13.42,13.46,9300.0,13.46,13.48,13.42,13.46,9300.0
2011-09-13 12:40:00,13.46,13.48,13.43,13.45,13500.0,13.46,13.48,13.43,13.45,13500.0
2011-09-13 12:50:00,13.44,13.49,13.43,13.45,15200.0,13.44,13.49,13.43,13.45,15200.0
2011-09-13 13:00:00,13.45,13.48,13.43,13.43,11300.0,13.45,13.48,13.43,13.43,11300.0
2011-09-13 13:10:00,13.43,13.46,13.41,13.44,9000.0,13.43,13.46,13.41,13.44,9000.0
2011-09-13 13:20:00,13.45,13.47,13.44,13.46,7900.0,13.45,13.47,13.44,13.46,7900.0
2011-09-13 13:30:00,13.46,13.47,13.4,13.47,12900.0,13.46,13.47,13.4,13.47,12900.0
2011-09-13 13:40:00,13.47,13.57,13.47,13.54,16600.0,13.47,13.57,13.47,13.54,16600.0
2011-09-13 13:50:00,13.55,13.62,13.54,13.61,181800.0,13.55,13.62,13.54,13.61,181800.0
2011-09-13 14:00:00,13.61,13.68,13.6,13.67,139100.0,13.61,13.68,13.6,13.67,139100.0
2011-09-13 14:10:00,13.66,13.73,13.62,13.72,98000.0,13.66,13.73,13.62,13.72,98000.0
2011-09-13 14:20:00,13.72,13.84,13.71,13.83,74200.0,13.72,13.84,13.71,13.83,74200.0
2011-09-13 14:30:00,13.83,13.84,13.7,13.7,31200.0,13.83,13.84,13.7,13.7,31200.0
2011-09-13 14:40:00,13.7,13.77,13.7,13.71,28000.0,13.7,13.77,13.7,13.71,28000.0
2011-09-13 14:50:00,13.71,13.73,13.67,13.71,33100.0,13.71,13.73,13.67,13.71,33100.0
2011-09-13 15:00:00,13.71,13.73,13.68,13.72,58000.0,13.71,13.73,13.68,13.72,58000.0
2011-09-13 15:10:00,13.72,13.73,13.64,13.66,44600.0,13.72,13.73,13.64,13.66,44600.0
2011-09-13 15:20:00,13.66,13.73,13.61,13.72,32200.0,13.66,13.73,13.61,13.72,32200.0
2011-09-13 15:30:00,13.73,13.79,13.7,13.71,109600.0,13.73,13.79,13.7,13.71,109600.0
2011-09-13 15:40:00,13.7,13.76,13.68,13.71,106800.0,13.7,13.76,13.68,13.71,106800.0
2011-09-13 15:50:00,13.72,13.77,13.71,13.76,139900.0,13.72,13.77,13.71,13.76,139900.0
2011-09-14 09:30:00,13.68,13.82,13.63,13.68,55800.0,13.68,13.82,13.63,13.68,55800.0
2011-09-14 09:40:00,13.64,13.75,13.64,13.69,17900.0,13.64,13.75,13.64,13.69,17900.0
2011-09-14 09:50:00,13.7,13.82,13.68,13.79,61000.0,13.7,13.82,13.68,13.79,61000.0
2011-09-14 10:00:00,13.79,13.85,13.73,13.8,46300.0,13.79,13.85,13.73,13.8,46300.0
2011-09-14 10:10:00,13.8,13.85,13.67,13.68,80200.0,13.8,13.85,13.67,13.68,80200.0
2011-09-14 10:20:00,13.68,13.74,13.6,13.7,81400.0,13.68,13.74,13.6,13.7,81400.0
2011-09-14 10:30:00,13.7,13.83,13.67,13.83,44700.0,13.7,13.83,13.67,13.83,44700.0
2011-09-14 10:40:00,13.84,13.9,13.83,13.87,60700.0,13.84,13.9,13.83,13.87,60700.0
2011-09-14 10:50:00,13.87,13.92,13.83,13.9,32100.0,13.87,13.92,13.83,13.9,32100.0
2011-09-14 11:00:00,13.89,14.0,13.86,13.95,45700.0,13.89,14.0,13.86,13.95,45700.0
2011-09-14 11:10:00,13.96,14.0,13.96,13.98,30300.0,13.96,14.0,13.96,13.98,30300.0
2011-09-14 11:20:00,13.99,14.04,13.97,14.03,54700.0,13.99,14.04,13.97,14.03,54700.0
2011-09-14 11:30:00,14.03,14.04,13.99,14.03,26100.0,14.03,14.04,13.99,14.03,26100.0
2011-09-14 11:40:00,14.03,14.03,13.97,13.97,70000.0,14.03,14.03,13.97,13.97,70000.0
2011-09-14 11:50:00,13.97,14.01,13.96,13.99,28300.0,13.97,14.01,13.96,13.99,28300.0
2011-09-14 12:00:00,14.0,14.01,13.95,13.97,10900.0,14.0,14.01,13.95,13.97,10900.0
2011-09-14 12:10:00,13.98,14.0,13.93,13.94,9400.0,13.98,14.0,13.93,13.94,9400.0
2011-09-14 12:20:00,13.94,13.98,13.91,13.95,8000.0,13.94,13.98,13.91,13.95,8000.0
2011-09-14 12:30:00,13.96,14.02,13.96,14.02,11300.0,13.96,14.02,13.96,14.02,11300.0
2011-09-14 12:40:00,14.02,14.03,13.98,13.99,27300.0,14.02,14.03,13.98,13.99,27300.0
2011-09-14 12:50:00,13.99,13.99,13.9,13.92,25600.0,13.99,13.99,13.9,13.92,25600.0
2011-09-14 13:00:00,13.94,13.96,13.93,13.95,9100.0,13.94,13.96,13.93,13.95,9100.0
2011-09-14 13:10:00,13.95,13.96,13.93,13.95,8900.0,13.95,13.96,13.93,13.95,8900.0
2011-09-14 13:20:00,13.96,13.97,13.92,13.95,23000.0,13.96,13.97,13.92,13.95,23000.0
2011-09-14 13:30:00,13.95,13.96,13.92,13.96,47300.0,13.95,13.96,13.92,13.96,47300.0
2011-09-14 13:40:00,13.97,13.99,13.93,13.94,23700.0,13.97,13.99,13.93,13.94,23700.0
2011-09-14 13:50:00,13.95,13.96,13.9,13.93,23700.0,13.95,13.96,13.9,13.93,23700.0
2011-09-14 14:00:00,13.94,14.02,13.94,13.98,38700.0,13.94,14.02,13.94,13.98,38700.0
2011-09-14 14:10:00,13.98,14.0,13.94,14.0,35800.0,13.98,14.0,13.94,14.0,35800.0
2011-09-14 14:20:00,14.0,14.01,13.97,14.01,16400.0,14.0,14.01,13.97,14.01,16400.0
2011-09-14 14:30:00,14.01,14.02,13.98,14.0,24400.0,14.01,14.02,13.98,14.0,24400.0
2011-09-14 14:40:00,14.0,14.03,13.97,13.99,30100.0,14.0,14.03,13.97,13.99,30100.0
2011-09-14 14:50:00,14.0,14.05,14.0,14.05,73200.0,14.0,14.05,14.0,14.05,73200.0
2011-09-14 15:00:00,14.05,14.11,14.04,14.09,82900.0,14.05,14.11,14.04,14.09,82900.0
2011-09-14 15:10:00,14.09,14.11,14.06,14.1,62900.0,14.09,14.11,14.06,14.1,62900.0
2011-09-14 15:20:00,14.09,14.13,14.04,14.08,71100.0,14.09,14.13,14.04,14.08,71100.0
2011-09-14 15:30:00,14.09,14.13,14.05,14.07,78300.0,14.09,14.13,14.05,14.07,78300.0
2011-09-14 15:40:00,14.07,14.09,13.95,13.97,136300.0,14.07,14.09,13.95,13.97,136300.0
2011-09-14 15:50:00,13.98,13.99,13.92,13.96,192300.0,13.98,13.99,13.92,13.96,192300.0
2011-09-15 09:30:00,14.04,14.15,13.93,14.01,43500.0,14.04,14.15,13.93,14.01,43500.0
2011-09-15 09:40:00,13.99,13.99,13.87,13.93,45400.0,13.99,13.99,13.87,13.93,45400.0
2011-09-15 09:50:00,13.95,14.07,13.95,14.05,13500.0,13.95,14.07,13.95,14.05,13500.0
2011-09-15 10:00:00,14.02,14.09,13.99,14.04,18600.0,14.02,14.09,13.99,14.04,18600.0
2011-09-15 10:10:00,14.03,14.04,13.91,13.94,10800.0,14.03,14.04,13.91,13.94,10800.0
2011-09-15 10:20:00,13.95,13.95,13.84,13.86,15200.0,13.95,13.95,13.84,13.86,15200.0
2011-09-15 10:30:00,13.86,13.87,13.73,13.73,32500.0,13.86,13.87,13.73,13.73,32500.0
2011-09-15 10:40:00,13.74,13.81,13.74,13.79,12100.0,13.74,13.81,13.74,13.79,12100.0
2011-09-15 10:50:00,13.78,13.82,13.75,13.77,32700.0,13.78,13.82,13.75,13.77,32700.0
2011-09-15 11:00:00,13.76,13.78,13.73,13.74,25000.0,13.76,13.78,13.73,13.74,25000.0
2011-09-15 11:10:00,13.74,13.77,13.73,13.76,11800.0,13.74,13.77,13.73,13.76,11800.0
2011-09-15 11:20:00,13.77,13.8,13.73,13.75,12300.0,13.77,13.8,13.73,13.75,12300.0
2011-09-15 11:30:00,13.77,13.83,13.73,13.82,21500.0,13.77,13.83,13.73,13.82,21500.0
2011-09-15 11:40:00,13.82,13.86,13.8,13.81,12000.0,13.82,13.86,13.8,13.81,12000.0
2011-09-15 11:50:00,13.81,13.82,13.74,13.77,13100.0,13.81,13.82,13.74,13.77,13100.0
2011-09-15 12:00:00,13.76,13.79,13.73,13.79,10400.0,13.76,13.79,13.73,13.79,10400.0
2011-09-15 12:10:00,13.79,13.81,13.76,13.79,8200.0,13.79,13.81,13.76,13.79,8200.0
2011-09-15 12:20:00,13.78,13.78,13.76,13.76,5400.0,13.78,13.78,13.76,13.76,5400.0
2011-09-15 12:30:00,13.77,13.83,13.77,13.81,5300.0,13.77,13.83,13.77,13.81,5300.0
2011-09-15 12:40:00,13.82,13.83,13.8,13.82,4100.0,13.82,13.83,13.8,13.82,4100.0
2011-09-15 12:50:00,13.82,13.82,13.8,13.82,7000.0,13.82,13.82,13.8,13.82,7000.0
2011-09-15 13:00:00,13.82,13.85,13.81,13.83,8800.0,13.82,13.85,13.81,13.83,8800.0
2011-09-15 13:10:00,13.84,13.85,13.8,13.81,14000.0,13.84,13.85,13.8,13.81,14000.0
2011-09-15 13:20:00,13.81,13.82,13.79,13.8,47900.0,13.81,13.82,13.79,13.8,47900.0
2011-09-15 13:30:00,13.81,13.86,13.8,13.83,38200.0,13.81,13.86,13.8,13.83,38200.0
2011-09-15 13:40:00,13.83,13.89,13.83,13.84,14700.0,13.83,13.89,13.83,13.84,14700.0
2011-09-15 13:50:00,13.84,13.88,13.83,13.87,20900.0,13.84,13.88,13.83,13.87,20900.0
2011-09-15 14:00:00,13.87,13.95,13.87,13.91,82000.0,13.87,13.95,13.87,13.91,82000.0
2011-09-15 14:10:00,13.91,13.96,13.9,13.9,29400.0,13.91,13.96,13.9,13.9,29400.0
2011-09-15 14:20:00,13.91,13.91,13.87,13.91,17500.0,13.91,13.91,13.87,13.91,17500.0
2011-09-15 14:30:00,13.91,13.93,13.87,13.9,26000.0,13.91,13.93,13.87,13.9,26000.0
2011-09-15 14:40:00,13.9,13.91,13.86,13.88,26100.0,13.9,13.91,13.86,13.88,26100.0
2011-09-15 14:50:00,13.87,13.94,13.87,13.9,21200.0,13.87,13.94,13.87,13.9,21200.0
2011-09-15 15:00:00,13.9,13.93,13.9,13.91,23800.0,13.9,13.93,13.9,13.91,23800.0
2011-09-15 15:10:00,13.91,13.92,13.86,13.86,43000.0,13.91,13.92,13.86,13.86,43000.0
2011-09-15 15:20:00,13.87,13.91,13.84,13.85,33300.0,13.87,13.91,13.84,13.85,33300.0
2011-09-15 15:30:00,13.86,13.95,13.85,13.93,43000.0,13.86,13.95,13.85,13.93,43000.0
2011-09-15 15:40:00,13.94,13.99,13.9,13.98,70300.0,13.94,13.99,13.9,13.98,70300.0
2011-09-15 15:50:00,14.0,14.02,13.97,14.0,135000.0,14.0,14.02,13.97,14.0,135000.0
2011-09-16 09:30:00,14.0,14.0,13.74,13.91,138700.0,14.0,14.0,13.74,13.91,138700.0
2011-09-16 09:40:00,13.9,13.93,13.83,13.91,21700.0,13.9,13.93,13.83,13.91,21700.0
2011-09-16 09:50:00,13.9,13.92,13.83,13.84,13500.0,13.9,13.92,13.83,13.84,13500.0
2011-09-16 10:00:00,13.83,13.85,13.78,13.81,21500.0,13.83,13.85,13.78,13.81,21500.0
2011-09-16 10:10:00,13.81,13.86,13.79,13.79,13700.0,13.81,13.86,13.79,13.79,13700.0
2011-09-16 10:20:00,13.8,13.8,13.73,13.76,23900.0,13.8,13.8,13.73,13.76,23900.0
2011-09-16 10:30:00,13.75,13.83,13.74,13.8,22500.0,13.75,13.83,13.74,13.8,22500.0
2011-09-16 10:40:00,13.81,13.83,13.74,13.74,20900.0,13.81,13.83,13.74,13.74,20900.0
2011-09-16 10:50:00,13.75,13.8,13.73,13.77,16500.0,13.75,13.8,13.73,13.77,16500.0
2011-09-16 11:00:00,13.76,13.77,13.72,13.73,12100.0,13.76,13.77,13.72,13.73,12100.0
2011-09-16 11:10:00,13.73,13.77,13.71,13.74,17500.0,13.73,13.77,13.71,13.74,17500.0
2011-09-16 11:20:00,13.73,13.8,13.73,13.8,24200.0,13.73,13.8,13.73,13.8,24200.0
2011-09-16 11:30:00,13.79,13.8,13.76,13.77,11700.0,13.79,13.8,13.76,13.77,11700.0
2011-09-16 11:40:00,13.78,13.81,13.76,13.78,9100.0,13.78,13.81,13.76,13.78,9100.0
2011-09-16 11:50:00,13.79,13.84,13.79,13.81,7500.0,13.79,13.84,13.79,13.81,7500.0
2011-09-16 12:00:00,13.81,13.81,13.77,13.78,10100.0,13.81,13.81,13.77,13.78,10100.0
2011-09-16 12:10:00,13.77,13.77,13.72,13.75,10900.0,13.77,13.77,13.72,13.75,10900.0
2011-09-16 12:20:00,13.75,13.8,13.73,13.77,11600.0,13.75,13.8,13.73,13.77,11600.0
2011-09-16 12:30:00,13.77,13.83,13.76,13.82,12800.0,13.77,13.83,13.76,13.82,12800.0
2011-09-16 12:40:00,13.82,13.89,13.81,13.88,15100.0,13.82,13.89,13.81,13.88,15100.0
2011-09-16 12:50:00,13.88,13.88,13.83,13.85,10800.0,13.88,13.88,13.83,13.85,10800.0
2011-09-16 13:00:00,13.86,13.88,13.8,13.8,14000.0,13.86,13.88,13.8,13.8,14000.0
2011-09-16 13:10:00,13.81,13.84,13.8,13.82,10400.0,13.81,13.84,13.8,13.82,10400.0
2011-09-16 13:20:00,13.82,13.83,13.78,13.81,10100.0,13.82,13.83,13.78,13.81,10100.0
2011-09-16 13:30:00,13.82,13.84,13.75,13.8,14800.0,13.82,13.84,13.75,13.8,14800.0
2011-09-16 13:40:00,13.79,13.8,13.76,13.76,12900.0,13.79,13.8,13.76,13.76,12900.0
2011-09-16 13:50:00,13.77,13.83,13.75,13.81,12400.0,13.77,13.83,13.75,13.81,12400.0
2011-09-16 14:00:00,13.81,13.89,13.81,13.87,20500.0,13.81,13.89,13.81,13.87,20500.0
2011-09-16 14:10:00,13.87,13.88,13.83,13.84,10000.0,13.87,13.88,13.83,13.84,10000.0
2011-09-16 14:20:00,13.84,13.84,13.79,13.8,12300.0,13.84,13.84,13.79,13.8,12300.0
2011-09-16 14:30:00,13.8,13.86,13.8,13.85,15100.0,13.8,13.86,13.8,13.85,15100.0
2011-09-16 14:40:00,13.84,13.87,13.82,13.87,16500.0,13.84,13.87,13.82,13.87,16500.0
2011-09-16 14:50:00,13.87,13.91,13.86,13.91,51100.0,13.87,13.91,13.86,13.91,51100.0
2011-09-16 15:00:00,13.91,13.92,13.88,13.89,40400.0,13.91,13.92,13.88,13.89,40400.0
2011-09-16 15:10:00,13.89,13.93,13.89,13.92,25100.0,13.89,13.93,13.89,13.92,25100.0
2011-09-16 15:20:00,13.93,13.95,13.88,13.9,70900.0,13.93,13.95,13.88,13.9,70900.0
2011-09-16 15:30:00,13.91,13.96,13.9,13.93,45100.0,13.91,13.96,13.9,13.93,45100.0
2011-09-16 15:40:00,13.93,13.96,13.91,13.96,45300.0,13.93,13.96,13.91,13.96,45300.0
2011-09-16 15:50:00,13.97,14.02,13.96,14.0,128200.0,13.97,14.02,13.96,14.0,128200.0
2011-09-19 09:30:00,13.71,13.81,13.44,13.74,31300.0,13.71,13.81,13.44,13.74,31300.0
2011-09-19 09:40:00,13.73,13.74,13.68,13.7,46200.0,13.73,13.74,13.68,13.7,46200.0
2011-09-19 09:50:00,13.7,13.73,13.64,13.64,15800.0,13.7,13.73,13.64,13.64,15800.0
2011-09-19 10:00:00,13.64,13.77,13.64,13.74,14300.0,13.64,13.77,13.64,13.74,14300.0
2011-09-19 10:10:00,13.73,13.73,13.67,13.72,35600.0,13.73,13.73,13.67,13.72,35600.0
2011-09-19 10:20:00,13.71,13.75,13.67,13.72,13700.0,13.71,13.75,13.67,13.72,13700.0
2011-09-19 10:30:00,13.72,13.75,13.65,13.65,16300.0,13.72,13.75,13.65,13.65,16300.0
2011-09-19 10:40:00,13.65,13.66,13.6,13.66,14500.0,13.65,13.66,13.6,13.66,14500.0
2011-09-19 10:50:00,13.66,13.71,13.66,13.67,15200.0,13.66,13.71,13.66,13.67,15200.0
2011-09-19 11:00:00,13.68,13.77,13.68,13.75,10100.0,13.68,13.77,13.68,13.75,10100.0
2011-09-19 11:10:00,13.75,13.79,13.71,13.76,10300.0,13.75,13.79,13.71,13.76,10300.0
2011-09-19 11:20:00,13.75,13.82,13.75,13.78,10700.0,13.75,13.82,13.75,13.78,10700.0
2011-09-19 11:30:00,13.77,13.78,13.72,13.78,17500.0,13.77,13.78,13.72,13.78,17500.0
2011-09-19 11:40:00,13.79,13.91,13.79,13.89,17800.0,13.79,13.91,13.79,13.89,17800.0
2011-09-19 11:50:00,13.88,13.89,13.79,13.82,11800.0,13.88,13.89,13.79,13.82,11800.0
2011-09-19 12:00:00,13.81,13.86,13.8,13.8,5300.0,13.81,13.86,13.8,13.8,5300.0
2011-09-19 12:10:00,13.81,13.81,13.76,13.78,14000.0,13.81,13.81,13.76,13.78,14000.0
2011-09-19 12:20:00,13.78,13.78,13.72,13.74,7400.0,13.78,13.78,13.72,13.74,7400.0
2011-09-19 12:30:00,13.72,13.74,13.7,13.7,4400.0,13.72,13.74,13.7,13.7,4400.0
2011-09-19 12:40:00,13.71,13.73,13.64,13.65,17700.0,13.71,13.73,13.64,13.65,17700.0
2011-09-19 12:50:00,13.66,13.67,13.6,13.62,22200.0,13.66,13.67,13.6,13.62,22200.0
2011-09-19 13:00:00,13.62,13.65,13.6,13.65,16000.0,13.62,13.65,13.6,13.65,16000.0
2011-09-19 13:10:00,13.66,13.67,13.61,13.63,10700.0,13.66,13.67,13.61,13.63,10700.0
2011-09-19 13:20:00,13.63,13.71,13.63,13.7,13400.0,13.63,13.71,13.63,13.7,13400.0
2011-09-19 13:30:00,13.69,13.72,13.65,13.66,13100.0,13.69,13.72,13.65,13.66,13100.0
2011-09-19 13:40:00,13.66,13.7,13.66,13.69,6300.0,13.66,13.7,13.66,13.69,6300.0
2011-09-19 13:50:00,13.69,13.7,13.67,13.69,8900.0,13.69,13.7,13.67,13.69,8900.0
2011-09-19 14:00:00,13.69,13.72,13.63,13.67,15100.0,13.69,13.72,13.63,13.67,15100.0
2011-09-19 14:10:00,13.66,13.72,13.66,13.71,13500.0,13.66,13.72,13.66,13.71,13500.0
2011-09-19 14:20:00,13.7,13.72,13.65,13.65,10000.0,13.7,13.72,13.65,13.65,10000.0
2011-09-19 14:30:00,13.66,13.7,13.66,13.7,9800.0,13.66,13.7,13.66,13.7,9800.0
2011-09-19 14:40:00,13.7,13.73,13.67,13.7,12000.0,13.7,13.73,13.67,13.7,12000.0
2011-09-19 14:50:00,13.71,13.72,13.66,13.67,19300.0,13.71,13.72,13.66,13.67,19300.0
2011-09-19 15:00:00,13.67,13.68,13.63,13.65,17900.0,13.67,13.68,13.63,13.65,17900.0
2011-09-19 15:10:00,13.65,13.87,13.65,13.79,61800.0,13.65,13.87,13.65,13.79,61800.0
2011-09-19 15:20:00,13.8,13.89,13.79,13.86,29300.0,13.8,13.89,13.79,13.86,29300.0
2011-09-19 15:30:00,13.87,13.93,13.86,13.88,40300.0,13.87,13.93,13.86,13.88,40300.0
2011-09-19 15:40:00,13.86,13.87,13.78,13.79,45600.0,13.86,13.87,13.78,13.79,45600.0
2011-09-19 15:50:00,13.79,13.84,13.76,13.78,66700.0,13.79,13.84,13.76,13.78,66700.0
2011-09-20 09:30:00,13.84,13.95,13.76,13.76,13800.0,13.84,13.95,13.76,13.76,13800.0
2011-09-20 09:40:00,13.77,13.77,13.63,13.72,11900.0,13.77,13.77,13.63,13.72,11900.0
2011-09-20 09:50:00,13.71,13.73,13.67,13.73,2800.0,13.71,13.73,13.67,13.73,2800.0
2011-09-20 10:00:00,13.73,13.79,13.7,13.75,11300.0,13.73,13.79,13.7,13.75,11300.0
2011-09-20 10:10:00,13.75,13.84,13.71,13.83,12700.0,13.75,13.84,13.71,13.83,12700.0
2011-09-20 10:20:00,13.83,13.9,13.82,13.86,16900.0,13.83,13.9,13.82,13.86,16900.0
2011-09-20 10:30:00,13.86,13.94,13.83,13.91,11200.0,13.86,13.94,13.83,13.91,11200.0
2011-09-20 10:40:00,13.91,13.96,13.91,13.92,11100.0,13.91,13.96,13.91,13.92,11100.0
2011-09-20 10:50:00,13.92,13.95,13.88,13.93,6300.0,13.92,13.95,13.88,13.93,6300.0
2011-09-20 11:00:00,13.93,13.94,13.91,13.92,9300.0,13.93,13.94,13.91,13.92,9300.0
2011-09-20 11:10:00,13.91,13.95,13.91,13.92,5200.0,13.91,13.95,13.91,13.92,5200.0
2011-09-20 11:20:00,13.91,13.91,13.87,13.89,7200.0,13.91,13.91,13.87,13.89,7200.0
2011-09-20 11:30:00,13.89,13.89,13.84,13.85,9100.0,13.89,13.89,13.84,13.85,9100.0
2011-09-20 11:40:00,13.86,13.92,13.85,13.92,14700.0,13.86,13.92,13.85,13.92,14700.0
2011-09-20 11:50:00,13.92,14.02,13.92,14.02,37000.0,13.92,14.02,13.92,14.02,37000.0
2011-09-20 12:00:00,14.01,14.02,13.98,14.02,21500.0,14.01,14.02,13.98,14.02,21500.0
2011-09-20 12:10:00,14.03,14.04,14.01,14.03,9800.0,14.03,14.04,14.01,14.03,9800.0
2011-09-20 12:20:00,14.03,14.04,14.02,14.02,2400.0,14.03,14.04,14.02,14.02,2400.0
2011-09-20 12:30:00,14.01,14.02,13.99,13.99,14900.0,14.01,14.02,13.99,13.99,14900.0
2011-09-20 12:40:00,13.99,14.02,13.98,13.99,21300.0,13.99,14.02,13.98,13.99,21300.0
2011-09-20 12:50:00,13.99,14.02,13.98,13.99,8600.0,13.99,14.02,13.98,13.99,8600.0
2011-09-20 13:00:00,13.99,14.02,13.97,13.97,4200.0,13.99,14.02,13.97,13.97,4200.0
2011-09-20 13:10:00,13.98,14.0,13.95,13.96,9700.0,13.98,14.0,13.95,13.96,9700.0
2011-09-20 13:20:00,13.96,13.98,13.95,13.98,4600.0,13.96,13.98,13.95,13.98,4600.0
2011-09-20 13:30:00,13.98,13.98,13.94,13.94,4700.0,13.98,13.98,13.94,13.94,4700.0
2011-09-20 13:40:00,13.93,13.94,13.9,13.9,13100.0,13.93,13.94,13.9,13.9,13100.0
2011-09-20 13:50:00,13.9,13.91,13.86,13.91,11400.0,13.9,13.91,13.86,13.91,11400.0
2011-09-20 14:00:00,13.91,13.91,13.85,13.9,27900.0,13.91,13.91,13.85,13.9,27900.0
2011-09-20 14:10:00,13.91,13.92,13.89,13.9,22600.0,13.91,13.92,13.89,13.9,22600.0
2011-09-20 14:20:00,13.9,13.91,13.85,13.87,17000.0,13.9,13.91,13.85,13.87,17000.0
2011-09-20 14:30:00,13.88,13.91,13.82,13.83,20300.0,13.88,13.91,13.82,13.83,20300.0
2011-09-20 14:40:00,13.83,13.85,13.77,13.8,22300.0,13.83,13.85,13.77,13.8,22300.0
2011-09-20 14:50:00,13.79,13.83,13.78,13.79,17800.0,13.79,13.83,13.78,13.79,17800.0
2011-09-20 15:00:00,13.79,13.82,13.68,13.68,23300.0,13.79,13.82,13.68,13.68,23300.0
2011-09-20 15:10:00,13.68,13.75,13.66,13.67,30900.0,13.68,13.75,13.66,13.67,30900.0
2011-09-20 15:20:00,13.68,13.68,13.61,13.64,27300.0,13.68,13.68,13.61,13.64,27300.0
2011-09-20 15:30:00,13.64,13.69,13.6,13.68,38300.0,13.64,13.69,13.6,13.68,38300.0
2011-09-20 15:40:00,13.69,13.69,13.57,13.63,63500.0,13.69,13.69,13.57,13.63,63500.0
2011-09-20 15:50:00,13.63,13.63,13.59,13.6,139600.0,13.63,13.63,13.59,13.6,139600.0
2011-09-21 09:30:00,13.63,13.88,13.63,13.86,34000.0,13.63,13.88,13.63,13.86,34000.0
2011-09-21 09:40:00,13.87,13.88,13.77,13.82,35300.0,13.87,13.88,13.77,13.82,35300.0
2011-09-21 09:50:00,13.82,13.84,13.76,13.81,47200.0,13.82,13.84,13.76,13.81,47200.0
2011-09-21 10:00:00,13.81,13.87,13.76,13.77,144600.0,13.81,13.87,13.76,13.77,144600.0
2011-09-21 10:10:00,13.79,13.8,13.76,13.79,12800.0,13.79,13.8,13.76,13.79,12800.0
2011-09-21 10:20:00,13.76,13.8,13.73,13.74,18700.0,13.76,13.8,13.73,13.74,18700.0
2011-09-21 10:30:00,13.75,13.75,13.67,13.72,26300.0,13.75,13.75,13.67,13.72,26300.0
2011-09-21 10:40:00,13.72,13.78,13.69,13.69,17300.0,13.72,13.78,13.69,13.69,17300.0
2011-09-21 10:50:00,13.69,13.69,13.6,13.67,24000.0,13.69,13.69,13.6,13.67,24000.0
2011-09-21 11:00:00,13.66,13.72,13.65,13.66,11600.0,13.66,13.72,13.65,13.66,11600.0
2011-09-21 11:10:00,13.67,13.72,13.65,13.68,13800.0,13.67,13.72,13.65,13.68,13800.0
2011-09-21 11:20:00,13.68,13.74,13.66,13.73,18700.0,13.68,13.74,13.66,13.73,18700.0
2011-09-21 11:30:00,13.73,13.8,13.72,13.79,10600.0,13.73,13.8,13.72,13.79,10600.0
2011-09-21 11:40:00,13.78,13.79,13.76,13.76,13200.0,13.78,13.79,13.76,13.76,13200.0
2011-09-21 11:50:00,13.76,13.77,13.73,13.76,11200.0,13.76,13.77,13.73,13.76,11200.0
2011-09-21 12:00:00,13.76,13.79,13.72,13.73,16000.0,13.76,13.79,13.72,13.73,16000.0
2011-09-21 12:10:00,13.72,13.8,13.71,13.78,28000.0,13.72,13.8,13.71,13.78,28000.0
2011-09-21 12:20:00,13.78,13.81,13.66,13.72,45300.0,13.78,13.81,13.66,13.72,45300.0
2011-09-21 12:30:00,13.73,13.81,13.71,13.76,42100.0,13.73,13.81,13.71,13.76,42100.0
2011-09-21 12:40:00,13.77,13.85,13.73,13.78,67000.0,13.77,13.85,13.73,13.78,67000.0
2011-09-21 12:50:00,13.77,13.78,13.72,13.76,16000.0,13.77,13.78,13.72,13.76,16000.0
2011-09-21 13:00:00,13.76,13.82,13.74,13.82,18200.0,13.76,13.82,13.74,13.82,18200.0
2011-09-21 13:10:00,13.81,13.84,13.73,13.79,65000.0,13.81,13.84,13.73,13.79,65000.0
2011-09-21 13:20:00,13.79,13.81,13.77,13.81,14500.0,13.79,13.81,13.77,13.81,14500.0
2011-09-21 13:30:00,13.81,13.81,13.77,13.81,9200.0,13.81,13.81,13.77,13.81,9200.0
2011-09-21 13:40:00,13.81,13.81,13.79,13.8,13600.0,13.81,13.81,13.79,13.8,13600.0
2011-09-21 13:50:00,13.79,13.81,13.78,13.79,17400.0,13.79,13.81,13.78,13.79,17400.0
2011-09-21 14:00:00,13.79,13.82,13.76,13.78,34900.0,13.79,13.82,13.76,13.78,34900.0
2011-09-21 14:10:00,13.78,13.85,13.77,13.85,11800.0,13.78,13.85,13.77,13.85,11800.0
2011-09-21 14:20:00,13.85,13.88,13.71,13.8,31200.0,13.85,13.88,13.71,13.8,31200.0
2011-09-21 14:30:00,13.81,13.81,13.6,13.68,34500.0,13.81,13.81,13.6,13.68,34500.0
2011-09-21 14:40:00,13.67,13.71,13.63,13.7,28500.0,13.67,13.71,13.63,13.7,28500.0
2011-09-21 14:50:00,13.71,13.73,13.61,13.62,80000.0,13.71,13.73,13.61,13.62,80000.0
2011-09-21 15:00:00,13.61,13.71,13.61,13.68,25600.0,13.61,13.71,13.61,13.68,25600.0
2011-09-21 15:10:00,13.69,13.74,13.65,13.68,29900.0,13.69,13.74,13.65,13.68,29900.0
2011-09-21 15:20:00,13.68,13.7,13.61,13.62,21500.0,13.68,13.7,13.61,13.62,21500.0
2011-09-21 15:30:00,13.62,13.64,13.43,13.47,51800.0,13.62,13.64,13.43,13.47,51800.0
2011-09-21 15:40:00,13.45,13.48,13.34,13.35,55700.0,13.45,13.48,13.34,13.35,55700.0
2011-09-21 15:50:00,13.35,13.36,13.24,13.24,149300.0,13.35,13.36,13.24,13.24,149300.0
2011-09-22 09:30:00,12.85,13.04,12.51,12.98,69200.0,12.85,13.04,12.51,12.98,69200.0
2011-09-22 09:40:00,12.97,13.0,12.75,12.75,46600.0,12.97,13.0,12.75,12.75,46600.0
2011-09-22 09:50:00,12.75,12.86,12.74,12.79,35300.0,12.75,12.86,12.74,12.79,35300.0
2011-09-22 10:00:00,12.81,12.97,12.8,12.88,42400.0,12.81,12.97,12.8,12.88,42400.0
2011-09-22 10:10:00,12.9,12.97,12.79,12.97,71200.0,12.9,12.97,12.79,12.97,71200.0
2011-09-22 10:20:00,12.96,13.0,12.84,12.84,62800.0,12.96,13.0,12.84,12.84,62800.0
2011-09-22 10:30:00,12.84,13.02,12.8,12.92,75300.0,12.84,13.02,12.8,12.92,75300.0
2011-09-22 10:40:00,12.92,13.03,12.91,12.99,28000.0,12.92,13.03,12.91,12.99,28000.0
2011-09-22 10:50:00,12.98,12.98,12.88,12.89,27800.0,12.98,12.98,12.88,12.89,27800.0
2011-09-22 11:00:00,12.89,12.94,12.88,12.93,30400.0,12.89,12.94,12.88,12.93,30400.0
2011-09-22 11:10:00,12.93,12.98,12.85,12.93,30900.0,12.93,12.98,12.85,12.93,30900.0
2011-09-22 11:20:00,12.94,12.94,12.85,12.93,80300.0,12.94,12.94,12.85,12.93,80300.0
2011-09-22 11:30:00,12.93,13.0,12.93,12.97,73000.0,12.93,13.0,12.93,12.97,73000.0
2011-09-22 11:40:00,12.96,12.96,12.92,12.93,61100.0,12.96,12.96,12.92,12.93,61100.0
2011-09-22 11:50:00,12.93,12.95,12.87,12.87,97700.0,12.93,12.95,12.87,12.87,97700.0
2011-09-22 12:00:00,12.87,12.97,12.85,12.92,41900.0,12.87,12.97,12.85,12.92,41900.0
2011-09-22 12:10:00,12.92,12.93,12.84,12.88,12200.0,12.92,12.93,12.84,12.88,12200.0
2011-09-22 12:20:00,12.87,12.93,12.83,12.87,29200.0,12.87,12.93,12.83,12.87,29200.0
2011-09-22 12:30:00,12.86,12.9,12.84,12.9,16400.0,12.86,12.9,12.84,12.9,16400.0
2011-09-22 12:40:00,12.9,13.0,12.89,13.0,60500.0,12.9,13.0,12.89,13.0,60500.0
2011-09-22 12:50:00,13.0,13.02,12.95,12.97,27600.0,13.0,13.02,12.95,12.97,27600.0
2011-09-22 13:00:00,12.98,12.98,12.86,12.87,16100.0,12.98,12.98,12.86,12.87,16100.0
2011-09-22 13:10:00,12.87,12.92,12.87,12.91,22500.0,12.87,12.92,12.87,12.91,22500.0
2011-09-22 13:20:00,12.91,12.93,12.86,12.91,28700.0,12.91,12.93,12.86,12.91,28700.0
2011-09-22 13:30:00,12.9,12.93,12.8,12.84,64000.0,12.9,12.93,12.8,12.84,64000.0
2011-09-22 13:40:00,12.83,12.9,12.81,12.84,41700.0,12.83,12.9,12.81,12.84,41700.0
2011-09-22 13:50:00,12.84,12.86,12.71,12.71,80900.0,12.84,12.86,12.71,12.71,80900.0
2011-09-22 14:00:00,12.71,12.79,12.7,12.79,34300.0,12.71,12.79,12.7,12.79,34300.0
2011-09-22 14:10:00,12.78,12.81,12.75,12.79,33300.0,12.78,12.81,12.75,12.79,33300.0
2011-09-22 14:20:00,12.8,12.93,12.79,12.82,67700.0,12.8,12.93,12.79,12.82,67700.0
2011-09-22 14:30:00,12.82,12.85,12.69,12.7,25300.0,12.82,12.85,12.69,12.7,25300.0
2011-09-22 14:40:00,12.71,12.83,12.69,12.72,32000.0,12.71,12.83,12.69,12.72,32000.0
2011-09-22 14:50:00,12.74,12.83,12.73,12.73,71500.0,12.74,12.83,12.73,12.73,71500.0
2011-09-22 15:00:00,12.73,12.73,12.61,12.62,57400.0,12.73,12.73,12.61,12.62,57400.0
2011-09-22 15:10:00,12.63,12.63,12.52,12.52,70400.0,12.63,12.63,12.52,12.52,70400.0
2011-09-22 15:20:00,12.52,12.52,12.41,12.49,81200.0,12.52,12.52,12.41,12.49,81200.0
2011-09-22 15:30:00,12.5,12.59,12.47,12.59,71300.0,12.5,12.59,12.47,12.59,71300.0
2011-09-22 15:40:00,12.6,12.65,12.51,12.59,299800.0,12.6,12.65,12.51,12.59,299800.0
2011-09-22 15:50:00,12.59,12.69,12.51,12.61,265000.0,12.59,12.69,12.51,12.61,265000.0
2011-09-23 09:30:00,12.58,12.76,12.48,12.75,39200.0,12.58,12.76,12.48,12.75,39200.0
2011-09-23 09:40:00,12.73,12.82,12.64,12.74,56600.0,12.73,12.82,12.64,12.74,56600.0
2011-09-23 09:50:00,12.75,12.88,12.7,12.76,16800.0,12.75,12.88,12.7,12.76,16800.0
2011-09-23 10:00:00,12.75,12.78,12.66,12.71,20600.0,12.75,12.78,12.66,12.71,20600.0
2011-09-23 10:10:00,12.73,12.75,12.66,12.71,35100.0,12.73,12.75,12.66,12.71,35100.0
2011-09-23 10:20:00,12.71,12.8,12.7,12.76,8500.0,12.71,12.8,12.7,12.76,8500.0
2011-09-23 10:30:00,12.77,12.82,12.76,12.79,12400.0,12.77,12.82,12.76,12.79,12400.0
2011-09-23 10:40:00,12.79,12.85,12.72,12.85,13700.0,12.79,12.85,12.72,12.85,13700.0
2011-09-23 10:50:00,12.86,12.91,12.84,12.87,46200.0,12.86,12.91,12.84,12.87,46200.0
2011-09-23 11:00:00,12.85,12.92,12.83,12.92,14500.0,12.85,12.92,12.83,12.92,14500.0
2011-09-23 11:10:00,12.93,12.94,12.84,12.89,16600.0,12.93,12.94,12.84,12.89,16600.0
2011-09-23 11:20:00,12.88,12.95,12.88,12.93,12400.0,12.88,12.95,12.88,12.93,12400.0
2011-09-23 11:30:00,12.93,12.93,12.8,12.81,14700.0,12.93,12.93,12.8,12.81,14700.0
2011-09-23 11:40:00,12.81,12.82,12.77,12.77,37700.0,12.81,12.82,12.77,12.77,37700.0
2011-09-23 11:50:00,12.77,12.81,12.74,12.81,18300.0,12.77,12.81,12.74,12.81,18300.0
2011-09-23 12:00:00,12.81,12.81,12.75,12.79,28700.0,12.81,12.81,12.75,12.79,28700.0
2011-09-23 12:10:00,12.8,12.81,12.78,12.8,20100.0,12.8,12.81,12.78,12.8,20100.0
2011-09-23 12:20:00,12.8,12.8,12.68,12.7,9300.0,12.8,12.8,12.68,12.7,9300.0
2011-09-23 12:30:00,12.7,12.73,12.67,12.68,12000.0,12.7,12.73,12.67,12.68,12000.0
2011-09-23 12:40:00,12.69,12.74,12.62,12.68,31200.0,12.69,12.74,12.62,12.68,31200.0
2011-09-23 12:50:00,12.68,12.79,12.68,12.68,15300.0,12.68,12.79,12.68,12.68,15300.0
2011-09-23 13:00:00,12.69,12.76,12.65,12.67,8200.0,12.69,12.76,12.65,12.67,8200.0
2011-09-23 13:10:00,12.68,12.75,12.68,12.69,9600.0,12.68,12.75,12.68,12.69,9600.0
2011-09-23 13:20:00,12.68,12.72,12.66,12.69,15800.0,12.68,12.72,12.66,12.69,15800.0
2011-09-23 13:30:00,12.69,12.8,12.69,12.73,27400.0,12.69,12.8,12.69,12.73,27400.0
2011-09-23 13:40:00,12.73,12.82,12.73,12.8,16500.0,12.73,12.82,12.73,12.8,16500.0
2011-09-23 13:50:00,12.81,12.84,12.76,12.84,8200.0,12.81,12.84,12.76,12.84,8200.0
2011-09-23 14:00:00,12.84,12.85,12.77,12.79,64300.0,12.84,12.85,12.77,12.79,64300.0
2011-09-23 14:10:00,12.78,12.78,12.74,12.77,14200.0,12.78,12.78,12.74,12.77,14200.0
2011-09-23 14:20:00,12.76,12.77,12.71,12.72,10800.0,12.76,12.77,12.71,12.72,10800.0
2011-09-23 14:30:00,12.73,12.8,12.73,12.79,12600.0,12.73,12.8,12.73,12.79,12600.0
2011-09-23 14:40:00,12.79,12.81,12.72,12.73,23100.0,12.79,12.81,12.72,12.73,23100.0
2011-09-23 14:50:00,12.72,12.76,12.71,12.71,30500.0,12.72,12.76,12.71,12.71,30500.0
2011-09-23 15:00:00,12.71,12.75,12.71,12.72,23100.0,12.71,12.75,12.71,12.72,23100.0
2011-09-23 15:10:00,12.73,12.85,12.72,12.79,48400.0,12.73,12.85,12.72,12.79,48400.0
2011-09-23 15:20:00,12.78,12.83,12.73,12.82,54500.0,12.78,12.83,12.73,12.82,54500.0
2011-09-23 15:30:00,12.83,12.92,12.82,12.86,117200.0,12.83,12.92,12.82,12.86,117200.0
2011-09-23 15:40:00,12.86,12.86,12.77,12.81,46200.0,12.86,12.86,12.77,12.81,46200.0
2011-09-23 15:50:00,12.82,12.89,12.79,12.87,105900.0,12.82,12.89,12.79,12.87,105900.0
2011-09-26 09:30:00,12.96,13.02,12.84,12.93,27600.0,12.96,13.02,12.84,12.93,27600.0
2011-09-26 09:40:00,12.91,13.06,12.91,13.05,26000.0,12.91,13.06,12.91,13.05,26000.0
2011-09-26 09:50:00,13.04,13.04,12.87,12.88,17400.0,13.04,13.04,12.87,12.88,17400.0
2011-09-26 10:00:00,12.88,12.95,12.82,12.87,21700.0,12.88,12.95,12.82,12.87,21700.0
2011-09-26 10:10:00,12.86,12.87,12.72,12.77,38200.0,12.86,12.87,12.72,12.77,38200.0
2011-09-26 10:20:00,12.77,12.89,12.75,12.85,24800.0,12.77,12.89,12.75,12.85,24800.0
2011-09-26 10:30:00,12.85,12.87,12.75,12.78,15000.0,12.85,12.87,12.75,12.78,15000.0
2011-09-26 10:40:00,12.76,12.93,12.72,12.86,35500.0,12.76,12.93,12.72,12.86,35500.0
2011-09-26 10:50:00,12.85,12.99,12.85,12.96,35300.0,12.85,12.99,12.85,12.96,35300.0
2011-09-26 11:00:00,12.98,13.03,12.94,12.99,21600.0,12.98,13.03,12.94,12.99,21600.0
2011-09-26 11:10:00,13.0,13.0,12.93,12.96,24100.0,13.0,13.0,12.93,12.96,24100.0
2011-09-26 11:20:00,12.96,12.99,12.91,12.95,35900.0,12.96,12.99,12.91,12.95,35900.0
2011-09-26 11:30:00,12.95,12.95,12.89,12.93,11700.0,12.95,12.95,12.89,12.93,11700.0
2011-09-26 11:40:00,12.91,13.01,12.91,12.95,13500.0,12.91,13.01,12.91,12.95,13500.0
2011-09-26 11:50:00,12.95,13.01,12.9,12.98,16700.0,12.95,13.01,12.9,12.98,16700.0
2011-09-26 12:00:00,12.98,12.98,12.92,12.93,11900.0,12.98,12.98,12.92,12.93,11900.0
2011-09-26 12:10:00,12.92,12.93,12.89,12.93,5300.0,12.92,12.93,12.89,12.93,5300.0
2011-09-26 12:20:00,12.94,12.99,12.89,12.93,9600.0,12.94,12.99,12.89,12.93,9600.0
2011-09-26 12:30:00,12.93,12.94,12.86,12.86,15300.0,12.93,12.94,12.86,12.86,15300.0
2011-09-26 12:40:00,12.87,12.88,12.76,12.76,19600.0,12.87,12.88,12.76,12.76,19600.0
2011-09-26 12:50:00,12.77,12.84,12.76,12.82,8600.0,12.77,12.84,12.76,12.82,8600.0
2011-09-26 13:00:00,12.8,12.82,12.74,12.79,11900.0,12.8,12.82,12.74,12.79,11900.0
2011-09-26 13:10:00,12.78,12.8,12.72,12.75,13900.0,12.78,12.8,12.72,12.75,13900.0
2011-09-26 13:20:00,12.75,12.85,12.75,12.8,12800.0,12.75,12.85,12.75,12.8,12800.0
2011-09-26 13:30:00,12.81,12.84,12.74,12.8,15900.0,12.81,12.84,12.74,12.8,15900.0
2011-09-26 13:40:00,12.82,12.83,12.75,12.77,9400.0,12.82,12.83,12.75,12.77,9400.0
2011-09-26 13:50:00,12.77,12.84,12.76,12.81,13900.0,12.77,12.84,12.76,12.81,13900.0
2011-09-26 14:00:00,12.81,12.93,12.78,12.85,28200.0,12.81,12.93,12.78,12.85,28200.0
2011-09-26 14:10:00,12.87,12.88,12.79,12.86,12500.0,12.87,12.88,12.79,12.86,12500.0
2011-09-26 14:20:00,12.86,12.92,12.85,12.88,10900.0,12.86,12.92,12.85,12.88,10900.0
2011-09-26 14:30:00,12.88,12.97,12.85,12.94,16400.0,12.88,12.97,12.85,12.94,16400.0
2011-09-26 14:40:00,12.95,12.97,12.87,12.87,13800.0,12.95,12.97,12.87,12.87,13800.0
2011-09-26 14:50:00,12.87,12.94,12.85,12.94,15200.0,12.87,12.94,12.85,12.94,15200.0
2011-09-26 15:00:00,12.95,13.0,12.9,12.92,24900.0,12.95,13.0,12.9,12.92,24900.0
2011-09-26 15:10:00,12.93,13.0,12.92,12.99,21100.0,12.93,13.0,12.92,12.99,21100.0
2011-09-26 15:20:00,13.0,13.04,12.99,13.04,20900.0,13.0,13.04,12.99,13.04,20900.0
2011-09-26 15:30:00,13.03,13.12,13.02,13.12,50500.0,13.03,13.12,13.02,13.12,50500.0
2011-09-26 15:40:00,13.13,13.16,13.1,13.15,54100.0,13.13,13.16,13.1,13.15,54100.0
2011-09-26 15:50:00,13.15,13.23,13.14,13.19,64100.0,13.15,13.23,13.14,13.19,64100.0
2011-09-27 09:30:00,13.43,13.46,13.26,13.41,50300.0,13.43,13.46,13.26,13.41,50300.0
2011-09-27 09:40:00,13.43,13.43,13.31,13.34,16200.0,13.43,13.43,13.31,13.34,16200.0
2011-09-27 09:50:00,13.34,13.4,13.29,13.33,35400.0,13.34,13.4,13.29,13.33,35400.0
2011-09-27 10:00:00,13.33,13.35,13.22,13.29,27300.0,13.33,13.35,13.22,13.29,27300.0
2011-09-27 10:10:00,13.29,13.35,13.22,13.25,22100.0,13.29,13.35,13.22,13.25,22100.0
2011-09-27 10:20:00,13.26,13.28,13.22,13.25,25600.0,13.26,13.28,13.22,13.25,25600.0
2011-09-27 10:30:00,13.25,13.31,13.24,13.27,19800.0,13.25,13.31,13.24,13.27,19800.0
2011-09-27 10:40:00,13.28,13.38,13.28,13.38,23000.0,13.28,13.38,13.28,13.38,23000.0
2011-09-27 10:50:00,13.38,13.46,13.38,13.44,29900.0,13.38,13.46,13.38,13.44,29900.0
2011-09-27 11:00:00,13.43,13.44,13.39,13.41,25100.0,13.43,13.44,13.39,13.41,25100.0
2011-09-27 11:10:00,13.41,13.42,13.38,13.42,19600.0,13.41,13.42,13.38,13.42,19600.0
2011-09-27 11:20:00,13.42,13.5,13.37,13.49,40400.0,13.42,13.5,13.37,13.49,40400.0
2011-09-27 11:30:00,13.48,13.53,13.46,13.48,10200.0,13.48,13.53,13.46,13.48,10200.0
2011-09-27 11:40:00,13.48,13.5,13.42,13.43,9800.0,13.48,13.5,13.42,13.43,9800.0
2011-09-27 11:50:00,13.43,13.44,13.4,13.42,17400.0,13.43,13.44,13.4,13.42,17400.0
2011-09-27 12:00:00,13.42,13.43,13.39,13.42,15400.0,13.42,13.43,13.39,13.42,15400.0
2011-09-27 12:10:00,13.42,13.43,13.4,13.42,32900.0,13.42,13.43,13.4,13.42,32900.0
2011-09-27 12:20:00,13.42,13.46,13.42,13.45,15400.0,13.42,13.46,13.42,13.45,15400.0
2011-09-27 12:30:00,13.45,13.47,13.41,13.45,39800.0,13.45,13.47,13.41,13.45,39800.0
2011-09-27 12:40:00,13.45,13.5,13.44,13.49,13000.0,13.45,13.5,13.44,13.49,13000.0
2011-09-27 12:50:00,13.49,13.5,13.46,13.47,16900.0,13.49,13.5,13.46,13.47,16900.0
2011-09-27 13:00:00,13.48,13.5,13.44,13.49,18000.0,13.48,13.5,13.44,13.49,18000.0
2011-09-27 13:10:00,13.5,13.5,13.45,13.49,12200.0,13.5,13.5,13.45,13.49,12200.0
2011-09-27 13:20:00,13.48,13.49,13.43,13.49,20700.0,13.48,13.49,13.43,13.49,20700.0
2011-09-27 13:30:00,13.49,13.5,13.43,13.5,32300.0,13.49,13.5,13.43,13.5,32300.0
2011-09-27 13:40:00,13.5,13.55,13.5,13.54,10800.0,13.5,13.55,13.5,13.54,10800.0
2011-09-27 13:50:00,13.54,13.58,13.51,13.55,29300.0,13.54,13.58,13.51,13.55,29300.0
2011-09-27 14:00:00,13.54,13.55,13.5,13.53,20500.0,13.54,13.55,13.5,13.53,20500.0
2011-09-27 14:10:00,13.52,13.59,13.5,13.58,39800.0,13.52,13.59,13.5,13.58,39800.0
2011-09-27 14:20:00,13.59,13.6,13.54,13.54,23400.0,13.59,13.6,13.54,13.54,23400.0
2011-09-27 14:30:00,13.53,13.59,13.53,13.57,12800.0,13.53,13.59,13.53,13.57,12800.0
2011-09-27 14:40:00,13.57,13.59,13.54,13.55,11100.0,13.57,13.59,13.54,13.55,11100.0
2011-09-27 14:50:00,13.55,13.58,13.54,13.57,11700.0,13.55,13.58,13.54,13.57,11700.0
2011-09-27 15:00:00,13.56,13.57,13.43,13.48,22800.0,13.56,13.57,13.43,13.48,22800.0
2011-09-27 15:10:00,13.48,13.49,13.39,13.44,27900.0,13.48,13.49,13.39,13.44,27900.0
2011-09-27 15:20:00,13.45,13.45,13.31,13.37,34300.0,13.45,13.45,13.31,13.37,34300.0
2011-09-27 15:30:00,13.37,13.44,13.35,13.37,29200.0,13.37,13.44,13.35,13.37,29200.0
2011-09-27 15:40:00,13.38,13.39,13.26,13.29,49800.0,13.38,13.39,13.26,13.29,49800.0
2011-09-27 15:50:00,13.29,13.33,13.23,13.33,120600.0,13.29,13.33,13.23,13.33,120600.0
2011-09-28 09:30:00,13.38,13.38,13.23,13.3,38300.0,13.38,13.38,13.23,13.3,38300.0
2011-09-28 09:40:00,13.3,13.41,13.23,13.34,18600.0,13.3,13.41,13.23,13.34,18600.0
2011-09-28 09:50:00,13.31,13.4,13.3,13.35,13500.0,13.31,13.4,13.3,13.35,13500.0
2011-09-28 10:00:00,13.34,13.34,13.23,13.27,18400.0,13.34,13.34,13.23,13.27,18400.0
2011-09-28 10:10:00,13.27,13.27,13.06,13.09,51200.0,13.27,13.27,13.06,13.09,51200.0
2011-09-28 10:20:00,13.09,13.11,13.03,13.1,25600.0,13.09,13.11,13.03,13.1,25600.0
2011-09-28 10:30:00,13.1,13.12,13.0,13.02,43700.0,13.1,13.12,13.0,13.02,43700.0
2011-09-28 10:40:00,13.02,13.07,13.0,13.04,21600.0,13.02,13.07,13.0,13.04,21600.0
2011-09-28 10:50:00,13.05,13.13,13.05,13.07,14300.0,13.05,13.13,13.05,13.07,14300.0
2011-09-28 11:00:00,13.07,13.09,12.99,13.0,20700.0,13.07,13.09,12.99,13.0,20700.0
2011-09-28 11:10:00,13.0,13.03,12.97,13.0,15200.0,13.0,13.03,12.97,13.0,15200.0
2011-09-28 11:20:00,13.0,13.07,12.97,13.07,27300.0,13.0,13.07,12.97,13.07,27300.0
2011-09-28 11:30:00,13.07,13.15,13.01,13.15,19400.0,13.07,13.15,13.01,13.15,19400.0
2011-09-28 11:40:00,13.14,13.17,13.1,13.17,15700.0,13.14,13.17,13.1,13.17,15700.0
2011-09-28 11:50:00,13.17,13.22,13.16,13.17,10100.0,13.17,13.22,13.16,13.17,10100.0
2011-09-28 12:00:00,13.17,13.2,13.08,13.1,14500.0,13.17,13.2,13.08,13.1,14500.0
2011-09-28 12:10:00,13.1,13.12,13.03,13.09,12300.0,13.1,13.12,13.03,13.09,12300.0
2011-09-28 12:20:00,13.09,13.17,13.09,13.15,9900.0,13.09,13.17,13.09,13.15,9900.0
2011-09-28 12:30:00,13.15,13.15,13.07,13.13,20500.0,13.15,13.15,13.07,13.13,20500.0
2011-09-28 12:40:00,13.13,13.13,13.08,13.11,6500.0,13.13,13.13,13.08,13.11,6500.0
2011-09-28 12:50:00,13.1,13.16,13.08,13.15,20900.0,13.1,13.16,13.08,13.15,20900.0
2011-09-28 13:00:00,13.14,13.16,13.08,13.09,33300.0,13.14,13.16,13.08,13.09,33300.0
2011-09-28 13:10:00,13.09,13.14,13.08,13.11,22600.0,13.09,13.14,13.08,13.11,22600.0
2011-09-28 13:20:00,13.1,13.11,13.07,13.11,16200.0,13.1,13.11,13.07,13.11,16200.0
2011-09-28 13:30:00,13.1,13.12,13.03,13.09,26200.0,13.1,13.12,13.03,13.09,26200.0
2011-09-28 13:40:00,13.09,13.13,13.04,13.04,25800.0,13.09,13.13,13.04,13.04,25800.0
2011-09-28 13:50:00,13.04,13.08,13.02,13.05,85500.0,13.04,13.08,13.02,13.05,85500.0
2011-09-28 14:00:00,13.05,13.06,13.03,13.06,56200.0,13.05,13.06,13.03,13.06,56200.0
2011-09-28 14:10:00,13.06,13.1,13.04,13.09,39000.0,13.06,13.1,13.04,13.09,39000.0
2011-09-28 14:20:00,13.08,13.08,13.02,13.05,51800.0,13.08,13.08,13.02,13.05,51800.0
2011-09-28 14:30:00,13.05,13.13,13.03,13.12,16500.0,13.05,13.13,13.03,13.12,16500.0
2011-09-28 14:40:00,13.13,13.15,13.06,13.07,15300.0,13.13,13.15,13.06,13.07,15300.0
2011-09-28 14:50:00,13.07,13.15,13.07,13.13,13800.0,13.07,13.15,13.07,13.13,13800.0
2011-09-28 15:00:00,13.13,13.23,13.11,13.2,62500.0,13.13,13.23,13.11,13.2,62500.0
2011-09-28 15:10:00,13.2,13.23,13.1,13.12,22400.0,13.2,13.23,13.1,13.12,22400.0
2011-09-28 15:20:00,13.12,13.13,13.04,13.04,23700.0,13.12,13.13,13.04,13.04,23700.0
2011-09-28 15:30:00,13.04,13.06,12.93,12.96,38000.0,13.04,13.06,12.93,12.96,38000.0
2011-09-28 15:40:00,12.96,12.99,12.9,12.92,65800.0,12.96,12.99,12.9,12.92,65800.0
2011-09-28 15:50:00,12.91,12.98,12.9,12.91,250800.0,12.91,12.98,12.9,12.91,250800.0
2011-09-29 09:30:00,13.15,13.28,12.98,13.07,28600.0,13.15,13.28,12.98,13.07,28600.0
2011-09-29 09:40:00,13.09,13.14,13.06,13.14,15100.0,13.09,13.14,13.06,13.14,15100.0
2011-09-29 09:50:00,13.14,13.14,12.95,12.95,10200.0,13.14,13.14,12.95,12.95,10200.0
2011-09-29 10:00:00,12.96,13.04,12.92,12.95,17400.0,12.96,13.04,12.92,12.95,17400.0
2011-09-29 10:10:00,12.94,12.96,12.89,12.92,3900.0,12.94,12.96,12.89,12.92,3900.0
2011-09-29 10:20:00,12.91,12.91,12.8,12.81,20600.0,12.91,12.91,12.8,12.81,20600.0
2011-09-29 10:30:00,12.8,12.8,12.75,12.77,21200.0,12.8,12.8,12.75,12.77,21200.0
2011-09-29 10:40:00,12.77,12.8,12.73,12.78,58700.0,12.77,12.8,12.73,12.78,58700.0
2011-09-29 10:50:00,12.75,12.81,12.74,12.79,28800.0,12.75,12.81,12.74,12.79,28800.0
2011-09-29 11:00:00,12.8,12.88,12.79,12.81,18500.0,12.8,12.88,12.79,12.81,18500.0
2011-09-29 11:10:00,12.82,12.83,12.75,12.78,18200.0,12.82,12.83,12.75,12.78,18200.0
2011-09-29 11:20:00,12.78,12.92,12.77,12.92,36200.0,12.78,12.92,12.77,12.92,36200.0
2011-09-29 11:30:00,12.91,12.93,12.89,12.92,10300.0,12.91,12.93,12.89,12.92,10300.0
2011-09-29 11:40:00,12.91,13.04,12.91,13.02,18900.0,12.91,13.04,12.91,13.02,18900.0
2011-09-29 11:50:00,13.03,13.04,12.93,12.94,7600.0,13.03,13.04,12.93,12.94,7600.0
2011-09-29 12:00:00,12.96,13.0,12.91,12.91,9800.0,12.96,13.0,12.91,12.91,9800.0
2011-09-29 12:10:00,12.92,12.94,12.91,12.94,10100.0,12.92,12.94,12.91,12.94,10100.0
2011-09-29 12:20:00,12.93,12.97,12.92,12.93,8900.0,12.93,12.97,12.92,12.93,8900.0
2011-09-29 12:30:00,12.93,12.95,12.91,12.93,52200.0,12.93,12.95,12.91,12.93,52200.0
2011-09-29 12:40:00,12.93,12.98,12.91,12.95,32000.0,12.93,12.98,12.91,12.95,32000.0
2011-09-29 12:50:00,12.94,13.0,12.91,12.91,13100.0,12.94,13.0,12.91,12.91,13100.0
2011-09-29 13:00:00,12.92,13.01,12.92,13.0,20600.0,12.92,13.01,12.92,13.0,20600.0
2011-09-29 13:10:00,13.0,13.05,13.0,13.02,23700.0,13.0,13.05,13.0,13.02,23700.0
2011-09-29 13:20:00,13.03,13.04,12.99,12.99,35900.0,13.03,13.04,12.99,12.99,35900.0
2011-09-29 13:30:00,12.98,13.0,12.83,12.83,38600.0,12.98,13.0,12.83,12.83,38600.0
2011-09-29 13:40:00,12.82,12.87,12.78,12.82,27900.0,12.82,12.87,12.78,12.82,27900.0
2011-09-29 13:50:00,12.82,12.89,12.81,12.89,39500.0,12.82,12.89,12.81,12.89,39500.0
2011-09-29 14:00:00,12.88,12.9,12.73,12.77,70000.0,12.88,12.9,12.73,12.77,70000.0
2011-09-29 14:10:00,12.76,12.81,12.73,12.81,60200.0,12.76,12.81,12.73,12.81,60200.0
2011-09-29 14:20:00,12.81,12.92,12.79,12.88,36100.0,12.81,12.92,12.79,12.88,36100.0
2011-09-29 14:30:00,12.87,12.93,12.83,12.92,138400.0,12.87,12.93,12.83,12.92,138400.0
2011-09-29 14:40:00,12.91,12.95,12.82,12.84,46700.0,12.91,12.95,12.82,12.84,46700.0
2011-09-29 14:50:00,12.84,12.89,12.81,12.87,36900.0,12.84,12.89,12.81,12.87,36900.0
2011-09-29 15:00:00,12.87,12.91,12.8,12.89,103300.0,12.87,12.91,12.8,12.89,103300.0
2011-09-29 15:10:00,12.88,12.93,12.85,12.89,62000.0,12.88,12.93,12.85,12.89,62000.0
2011-09-29 15:20:00,12.9,12.98,12.87,12.94,40200.0,12.9,12.98,12.87,12.94,40200.0
2011-09-29 15:30:00,12.95,13.07,12.94,13.06,66500.0,12.95,13.07,12.94,13.06,66500.0
2011-09-29 15:40:00,13.05,13.1,12.99,13.09,74900.0,13.05,13.1,12.99,13.09,74900.0
2011-09-29 15:50:00,13.08,13.17,13.08,13.16,136300.0,13.08,13.17,13.08,13.16,136300.0
2011-09-30 09:30:00,13.0,13.08,12.94,12.95,25000.0,13.0,13.08,12.94,12.95,25000.0
2011-09-30 09:40:00,12.95,13.04,12.87,12.9,40300.0,12.95,13.04,12.87,12.9,40300.0
2011-09-30 09:50:00,12.89,12.95,12.86,12.87,64600.0,12.89,12.95,12.86,12.87,64600.0
2011-09-30 10:00:00,12.86,13.0,12.84,12.96,46000.0,12.86,13.0,12.84,12.96,46000.0
2011-09-30 10:10:00,12.99,13.06,12.93,13.06,20900.0,12.99,13.06,12.93,13.06,20900.0
2011-09-30 10:20:00,13.05,13.09,13.03,13.03,30900.0,13.05,13.09,13.03,13.03,30900.0
2011-09-30 10:30:00,13.02,13.02,12.91,12.95,25500.0,13.02,13.02,12.91,12.95,25500.0
2011-09-30 10:40:00,12.94,12.97,12.92,12.95,17500.0,12.94,12.97,12.92,12.95,17500.0
2011-09-30 10:50:00,12.95,13.01,12.95,12.95,20600.0,12.95,13.01,12.95,12.95,20600.0
2011-09-30 11:00:00,12.95,13.01,12.92,12.98,13100.0,12.95,13.01,12.92,12.98,13100.0
2011-09-30 11:10:00,12.99,13.05,12.98,13.0,25100.0,12.99,13.05,12.98,13.0,25100.0
2011-09-30 11:20:00,13.0,13.08,13.0,13.0,15000.0,13.0,13.08,13.0,13.0,15000.0
2011-09-30 11:30:00,13.01,13.1,13.0,13.06,16100.0,13.01,13.1,13.0,13.06,16100.0
2011-09-30 11:40:00,13.03,13.07,12.98,12.99,10100.0,13.03,13.07,12.98,12.99,10100.0
2011-09-30 11:50:00,13.0,13.0,12.93,12.94,19000.0,13.0,13.0,12.93,12.94,19000.0
2011-09-30 12:00:00,12.93,12.97,12.92,12.92,9100.0,12.93,12.97,12.92,12.92,9100.0
2011-09-30 12:10:00,12.9,12.91,12.86,12.87,15900.0,12.9,12.91,12.86,12.87,15900.0
2011-09-30 12:20:00,12.88,12.93,12.88,12.89,11100.0,12.88,12.93,12.88,12.89,11100.0
2011-09-30 12:30:00,12.89,12.92,12.86,12.92,23600.0,12.89,12.92,12.86,12.92,23600.0
2011-09-30 12:40:00,12.92,12.99,12.92,12.97,20600.0,12.92,12.99,12.92,12.97,20600.0
2011-09-30 12:50:00,12.99,13.0,12.94,12.94,7800.0,12.99,13.0,12.94,12.94,7800.0
2011-09-30 13:00:00,12.93,12.94,12.87,12.93,18300.0,12.93,12.94,12.87,12.93,18300.0
2011-09-30 13:10:00,12.93,12.99,12.93,12.96,14400.0,12.93,12.99,12.93,12.96,14400.0
2011-09-30 13:20:00,12.96,12.98,12.93,12.93,12100.0,12.96,12.98,12.93,12.93,12100.0
2011-09-30 13:30:00,12.94,12.99,12.94,12.98,6200.0,12.94,12.99,12.94,12.98,6200.0
2011-09-30 13:40:00,12.96,12.96,12.9,12.92,14700.0,12.96,12.96,12.9,12.92,14700.0
2011-09-30 13:50:00,12.9,12.93,12.89,12.9,20700.0,12.9,12.93,12.89,12.9,20700.0
2011-09-30 14:00:00,12.89,12.92,12.84,12.84,22600.0,12.89,12.92,12.84,12.84,22600.0
2011-09-30 14:10:00,12.83,12.87,12.81,12.83,45300.0,12.83,12.87,12.81,12.83,45300.0
2011-09-30 14:20:00,12.82,12.84,12.75,12.84,40000.0,12.82,12.84,12.75,12.84,40000.0
2011-09-30 14:30:00,12.84,12.88,12.77,12.82,42400.0,12.84,12.88,12.77,12.82,42400.0
2011-09-30 14:40:00,12.82,12.9,12.81,12.85,36100.0,12.82,12.9,12.81,12.85,36100.0
2011-09-30 14:50:00,12.85,12.9,12.79,12.85,41500.0,12.85,12.9,12.79,12.85,41500.0
2011-09-30 15:00:00,12.85,12.94,12.79,12.9,48000.0,12.85,12.94,12.79,12.9,48000.0
2011-09-30 15:10:00,12.9,12.93,12.85,12.9,35800.0,12.9,12.93,12.85,12.9,35800.0
2011-09-30 15:20:00,12.88,12.92,12.8,12.8,31000.0,12.88,12.92,12.8,12.8,31000.0
2011-09-30 15:30:00,12.8,12.85,12.78,12.81,61900.0,12.8,12.85,12.78,12.81,61900.0
2011-09-30 15:40:00,12.8,12.89,12.79,12.79,37300.0,12.8,12.89,12.79,12.79,37300.0
2011-09-30 15:50:00,12.78,12.79,12.71,12.71,121400.0,12.78,12.79,12.71,12.71,121400.0
2011-10-03 09:30:00,12.58,12.76,12.56,12.75,31800.0,12.58,12.76,12.56,12.75,31800.0
2011-10-03 09:40:00,12.75,12.79,12.67,12.69,48000.0,12.75,12.79,12.67,12.69,48000.0
2011-10-03 09:50:00,12.69,12.69,12.62,12.66,23700.0,12.69,12.69,12.62,12.66,23700.0
2011-10-03 10:00:00,12.63,12.89,12.63,12.88,69200.0,12.63,12.89,12.63,12.88,69200.0
2011-10-03 10:10:00,12.87,12.95,12.79,12.79,16000.0,12.87,12.95,12.79,12.79,16000.0
2011-10-03 10:20:00,12.79,12.81,12.7,12.77,43900.0,12.79,12.81,12.7,12.77,43900.0
2011-10-03 10:30:00,12.78,12.78,12.67,12.72,16600.0,12.78,12.78,12.67,12.72,16600.0
2011-10-03 10:40:00,12.71,12.75,12.64,12.7,17200.0,12.71,12.75,12.64,12.7,17200.0
2011-10-03 10:50:00,12.71,12.82,12.67,12.78,40000.0,12.71,12.82,12.67,12.78,40000.0
2011-10-03 11:00:00,12.77,12.82,12.73,12.81,29000.0,12.77,12.82,12.73,12.81,29000.0
2011-10-03 11:10:00,12.8,12.9,12.78,12.87,54100.0,12.8,12.9,12.78,12.87,54100.0
2011-10-03 11:20:00,12.87,12.9,12.7,12.8,22900.0,12.87,12.9,12.7,12.8,22900.0
2011-10-03 11:30:00,12.8,12.86,12.79,12.81,18400.0,12.8,12.86,12.79,12.81,18400.0
2011-10-03 11:40:00,12.81,12.82,12.76,12.78,14900.0,12.81,12.82,12.76,12.78,14900.0
2011-10-03 11:50:00,12.77,12.84,12.76,12.79,47000.0,12.77,12.84,12.76,12.79,47000.0
2011-10-03 12:00:00,12.79,12.79,12.7,12.7,19400.0,12.79,12.79,12.7,12.7,19400.0
2011-10-03 12:10:00,12.7,12.73,12.68,12.72,39500.0,12.7,12.73,12.68,12.72,39500.0
2011-10-03 12:20:00,12.71,12.75,12.68,12.71,23500.0,12.71,12.75,12.68,12.71,23500.0
2011-10-03 12:30:00,12.71,12.72,12.65,12.69,29400.0,12.71,12.72,12.65,12.69,29400.0
2011-10-03 12:40:00,12.69,12.73,12.68,12.68,20500.0,12.69,12.73,12.68,12.68,20500.0
2011-10-03 12:50:00,12.67,12.68,12.59,12.61,50000.0,12.67,12.68,12.59,12.61,50000.0
2011-10-03 13:00:00,12.6,12.6,12.54,12.59,80700.0,12.6,12.6,12.54,12.59,80700.0
2011-10-03 13:10:00,12.6,12.64,12.53,12.57,37900.0,12.6,12.64,12.53,12.57,37900.0
2011-10-03 13:20:00,12.57,12.59,12.54,12.58,28900.0,12.57,12.59,12.54,12.58,28900.0
2011-10-03 13:30:00,12.58,12.58,12.45,12.49,57500.0,12.58,12.58,12.45,12.49,57500.0
2011-10-03 13:40:00,12.48,12.58,12.48,12.55,67500.0,12.48,12.58,12.48,12.55,67500.0
2011-10-03 13:50:00,12.55,12.57,12.5,12.54,26700.0,12.55,12.57,12.5,12.54,26700.0
2011-10-03 14:00:00,12.54,12.58,12.49,12.58,21300.0,12.54,12.58,12.49,12.58,21300.0
2011-10-03 14:10:00,12.57,12.57,12.47,12.5,33300.0,12.57,12.57,12.47,12.5,33300.0
2011-10-03 14:20:00,12.48,12.52,12.46,12.47,33400.0,12.48,12.52,12.46,12.47,33400.0
2011-10-03 14:30:00,12.47,12.47,12.39,12.4,24000.0,12.47,12.47,12.39,12.4,24000.0
2011-10-03 14:40:00,12.39,12.4,12.33,12.38,71200.0,12.39,12.4,12.33,12.38,71200.0
2011-10-03 14:50:00,12.39,12.49,12.38,12.49,59300.0,12.39,12.49,12.38,12.49,59300.0
2011-10-03 15:00:00,12.48,12.56,12.46,12.5,39900.0,12.48,12.56,12.46,12.5,39900.0
2011-10-03 15:10:00,12.5,12.54,12.43,12.46,48100.0,12.5,12.54,12.43,12.46,48100.0
2011-10-03 15:20:00,12.45,12.45,12.34,12.35,33000.0,12.45,12.45,12.34,12.35,33000.0
2011-10-03 15:30:00,12.36,12.44,12.33,12.42,54300.0,12.36,12.44,12.33,12.42,54300.0
2011-10-03 15:40:00,12.41,12.52,12.38,12.51,65700.0,12.41,12.52,12.38,12.51,65700.0
2011-10-03 15:50:00,12.49,12.51,12.25,12.25,201900.0,12.49,12.51,12.25,12.25,201900.0
2011-10-04 09:30:00,12.16,12.25,12.05,12.16,34900.0,12.16,12.25,12.05,12.16,34900.0
2011-10-04 09:40:00,12.17,12.27,12.11,12.19,27600.0,12.17,12.27,12.11,12.19,27600.0
2011-10-04 09:50:00,12.19,12.19,11.99,12.0,56200.0,12.19,12.19,11.99,12.0,56200.0
2011-10-04 10:00:00,12.0,12.06,11.85,12.02,206100.0,12.0,12.06,11.85,12.02,206100.0
2011-10-04 10:10:00,12.02,12.06,11.98,12.03,58900.0,12.02,12.06,11.98,12.03,58900.0
2011-10-04 10:20:00,12.04,12.04,11.89,11.89,49500.0,12.04,12.04,11.89,11.89,49500.0
2011-10-04 10:30:00,11.9,12.03,11.89,12.03,65800.0,11.9,12.03,11.89,12.03,65800.0
2011-10-04 10:40:00,12.03,12.1,12.02,12.07,42000.0,12.03,12.1,12.02,12.07,42000.0
2011-10-04 10:50:00,12.08,12.08,11.99,12.07,24800.0,12.08,12.08,11.99,12.07,24800.0
2011-10-04 11:00:00,12.07,12.16,12.01,12.14,35000.0,12.07,12.16,12.01,12.14,35000.0
2011-10-04 11:10:00,12.14,12.2,12.12,12.12,69300.0,12.14,12.2,12.12,12.12,69300.0
2011-10-04 11:20:00,12.11,12.12,11.98,12.06,48200.0,12.11,12.12,11.98,12.06,48200.0
2011-10-04 11:30:00,12.06,12.06,11.94,11.95,44900.0,12.06,12.06,11.94,11.95,44900.0
2011-10-04 11:40:00,11.95,11.99,11.93,11.97,36800.0,11.95,11.99,11.93,11.97,36800.0
2011-10-04 11:50:00,11.98,12.0,11.94,11.99,55500.0,11.98,12.0,11.94,11.99,55500.0
2011-10-04 12:00:00,12.0,12.18,12.0,12.18,38800.0,12.0,12.18,12.0,12.18,38800.0
2011-10-04 12:10:00,12.18,12.18,12.05,12.09,51900.0,12.18,12.18,12.05,12.09,51900.0
2011-10-04 12:20:00,12.1,12.16,12.06,12.07,27200.0,12.1,12.16,12.06,12.07,27200.0
2011-10-04 12:30:00,12.07,12.17,12.07,12.16,24300.0,12.07,12.17,12.07,12.16,24300.0
2011-10-04 12:40:00,12.16,12.25,12.15,12.21,12500.0,12.16,12.25,12.15,12.21,12500.0
2011-10-04 12:50:00,12.21,12.24,12.15,12.16,22900.0,12.21,12.24,12.15,12.16,22900.0
2011-10-04 13:00:00,12.16,12.18,12.07,12.15,12800.0,12.16,12.18,12.07,12.15,12800.0
2011-10-04 13:10:00,12.14,12.15,12.04,12.13,16900.0,12.14,12.15,12.04,12.13,16900.0
2011-10-04 13:20:00,12.13,12.13,12.08,12.11,32600.0,12.13,12.13,12.08,12.11,32600.0
2011-10-04 13:30:00,12.11,12.15,12.11,12.11,16100.0,12.11,12.15,12.11,12.11,16100.0
2011-10-04 13:40:00,12.11,12.11,12.01,12.07,56900.0,12.11,12.11,12.01,12.07,56900.0
2011-10-04 13:50:00,12.08,12.11,12.06,12.06,25800.0,12.08,12.11,12.06,12.06,25800.0
2011-10-04 14:00:00,12.06,12.09,11.99,12.01,32400.0,12.06,12.09,11.99,12.01,32400.0
2011-10-04 14:10:00,12.01,12.01,11.9,11.91,19200.0,12.01,12.01,11.9,11.91,19200.0
2011-10-04 14:20:00,11.91,11.93,11.84,11.92,21300.0,11.91,11.93,11.84,11.92,21300.0
2011-10-04 14:30:00,11.92,12.01,11.92,11.96,37800.0,11.92,12.01,11.92,11.96,37800.0
2011-10-04 14:40:00,11.96,11.96,11.88,11.92,20600.0,11.96,11.96,11.88,11.92,20600.0
2011-10-04 14:50:00,11.93,11.94,11.85,11.87,35000.0,11.93,11.94,11.85,11.87,35000.0
2011-10-04 15:00:00,11.87,11.92,11.8,11.8,34400.0,11.87,11.92,11.8,11.8,34400.0
2011-10-04 15:10:00,11.8,11.87,11.78,11.86,39600.0,11.8,11.87,11.78,11.86,39600.0
2011-10-04 15:20:00,11.86,11.94,11.83,11.91,96000.0,11.86,11.94,11.83,11.91,96000.0
2011-10-04 15:30:00,11.91,12.1,11.91,12.06,124600.0,11.91,12.1,11.91,12.06,124600.0
2011-10-04 15:40:00,12.06,12.3,12.04,12.29,90400.0,12.06,12.3,12.04,12.29,90400.0
2011-10-04 15:50:00,12.28,12.44,12.26,12.43,198100.0,12.28,12.44,12.26,12.43,198100.0
2011-10-05 09:30:00,12.44,12.55,12.29,12.37,32000.0,12.44,12.55,12.29,12.37,32000.0
2011-10-05 09:40:00,12.38,12.48,12.35,12.41,38500.0,12.38,12.48,12.35,12.41,38500.0
2011-10-05 09:50:00,12.44,12.44,12.31,12.42,21000.0,12.44,12.44,12.31,12.42,21000.0
2011-10-05 10:00:00,12.42,12.66,12.39,12.61,67700.0,12.42,12.66,12.39,12.61,67700.0
2011-10-05 10:10:00,12.62,12.72,12.6,12.65,43500.0,12.62,12.72,12.6,12.65,43500.0
2011-10-05 10:20:00,12.66,12.77,12.65,12.69,51800.0,12.66,12.77,12.65,12.69,51800.0
2011-10-05 10:30:00,12.69,12.84,12.69,12.81,47900.0,12.69,12.84,12.69,12.81,47900.0
2011-10-05 10:40:00,12.79,12.93,12.79,12.91,85200.0,12.79,12.93,12.79,12.91,85200.0
2011-10-05 10:50:00,12.9,13.0,12.86,12.95,52600.0,12.9,13.0,12.86,12.95,52600.0
2011-10-05 11:00:00,12.95,12.95,12.87,12.88,27900.0,12.95,12.95,12.87,12.88,27900.0
2011-10-05 11:10:00,12.88,12.89,12.86,12.87,33200.0,12.88,12.89,12.86,12.87,33200.0
2011-10-05 11:20:00,12.88,12.92,12.86,12.88,57500.0,12.88,12.92,12.86,12.88,57500.0
2011-10-05 11:30:00,12.88,13.0,12.88,12.99,35000.0,12.88,13.0,12.88,12.99,35000.0
2011-10-05 11:40:00,12.99,13.01,12.94,12.98,23200.0,12.99,13.01,12.94,12.98,23200.0
2011-10-05 11:50:00,12.99,13.09,12.98,13.06,27900.0,12.99,13.09,12.98,13.06,27900.0
2011-10-05 12:00:00,13.07,13.09,13.01,13.01,20500.0,13.07,13.09,13.01,13.01,20500.0
2011-10-05 12:10:00,13.01,13.07,13.0,13.0,29800.0,13.01,13.07,13.0,13.0,29800.0
2011-10-05 12:20:00,12.99,13.02,12.9,12.9,16800.0,12.99,13.02,12.9,12.9,16800.0
2011-10-05 12:30:00,12.9,13.02,12.9,12.97,30200.0,12.9,13.02,12.9,12.97,30200.0
2011-10-05 12:40:00,12.97,13.03,12.94,13.03,32000.0,12.97,13.03,12.94,13.03,32000.0
2011-10-05 12:50:00,13.03,13.07,13.01,13.06,16100.0,13.03,13.07,13.01,13.06,16100.0
2011-10-05 13:00:00,13.05,13.11,13.05,13.09,12000.0,13.05,13.11,13.05,13.09,12000.0
2011-10-05 13:10:00,13.08,13.13,13.01,13.08,39600.0,13.08,13.13,13.01,13.08,39600.0
2011-10-05 13:20:00,13.08,13.11,13.06,13.07,14000.0,13.08,13.11,13.06,13.07,14000.0
2011-10-05 13:30:00,13.07,13.11,13.04,13.04,17200.0,13.07,13.11,13.04,13.04,17200.0
2011-10-05 13:40:00,13.06,13.15,13.06,13.12,20700.0,13.06,13.15,13.06,13.12,20700.0
2011-10-05 13:50:00,13.12,13.16,13.1,13.1,31800.0,13.12,13.16,13.1,13.1,31800.0
2011-10-05 14:00:00,13.1,13.13,13.06,13.06,24900.0,13.1,13.13,13.06,13.06,24900.0
2011-10-05 14:10:00,13.05,13.12,13.04,13.11,17200.0,13.05,13.12,13.04,13.11,17200.0
2011-10-05 14:20:00,13.11,13.11,13.07,13.09,13700.0,13.11,13.11,13.07,13.09,13700.0
2011-10-05 14:30:00,13.09,13.09,12.96,12.99,33000.0,13.09,13.09,12.96,12.99,33000.0
2011-10-05 14:40:00,13.0,13.1,13.0,13.1,24100.0,13.0,13.1,13.0,13.1,24100.0
2011-10-05 14:50:00,13.09,13.11,13.06,13.09,19700.0,13.09,13.11,13.06,13.09,19700.0
2011-10-05 15:00:00,13.08,13.09,13.02,13.05,41600.0,13.08,13.09,13.02,13.05,41600.0
2011-10-05 15:10:00,13.04,13.17,13.04,13.17,44400.0,13.04,13.17,13.04,13.17,44400.0
2011-10-05 15:20:00,13.17,13.2,13.08,13.14,120800.0,13.17,13.2,13.08,13.14,120800.0
2011-10-05 15:30:00,13.14,13.27,13.13,13.24,89500.0,13.14,13.27,13.13,13.24,89500.0
2011-10-05 15:40:00,13.25,13.28,13.18,13.23,99700.0,13.25,13.28,13.18,13.23,99700.0
2011-10-05 15:50:00,13.22,13.26,13.17,13.23,151900.0,13.22,13.26,13.17,13.23,151900.0
2011-10-06 09:30:00,13.29,13.57,13.24,13.54,83200.0,13.29,13.57,13.24,13.54,83200.0
2011-10-06 09:40:00,13.55,13.56,13.34,13.4,88300.0,13.55,13.56,13.34,13.4,88300.0
2011-10-06 09:50:00,13.4,13.47,13.36,13.44,36900.0,13.4,13.47,13.36,13.44,36900.0
2011-10-06 10:00:00,13.46,13.74,13.36,13.65,94700.0,13.46,13.74,13.36,13.65,94700.0
2011-10-06 10:10:00,13.65,13.69,13.58,13.59,29000.0,13.65,13.69,13.58,13.59,29000.0
2011-10-06 10:20:00,13.61,13.67,13.58,13.61,35600.0,13.61,13.67,13.58,13.61,35600.0
2011-10-06 10:30:00,13.6,13.75,13.59,13.7,72900.0,13.6,13.75,13.59,13.7,72900.0
2011-10-06 10:40:00,13.69,13.75,13.65,13.71,65000.0,13.69,13.75,13.65,13.71,65000.0
2011-10-06 10:50:00,13.71,13.83,13.68,13.79,64000.0,13.71,13.83,13.68,13.79,64000.0
2011-10-06 11:00:00,13.8,13.86,13.75,13.86,47000.0,13.8,13.86,13.75,13.86,47000.0
2011-10-06 11:10:00,13.86,13.88,13.82,13.83,35700.0,13.86,13.88,13.82,13.83,35700.0
2011-10-06 11:20:00,13.83,13.83,13.73,13.8,17200.0,13.83,13.83,13.73,13.8,17200.0
2011-10-06 11:30:00,13.8,13.95,13.79,13.95,34500.0,13.8,13.95,13.79,13.95,34500.0
2011-10-06 11:40:00,13.94,13.97,13.88,13.89,89100.0,13.94,13.97,13.88,13.89,89100.0
2011-10-06 11:50:00,13.9,13.91,13.84,13.87,57900.0,13.9,13.91,13.84,13.87,57900.0
2011-10-06 12:00:00,13.87,13.87,13.8,13.85,53600.0,13.87,13.87,13.8,13.85,53600.0
2011-10-06 12:10:00,13.85,13.92,13.84,13.91,33400.0,13.85,13.92,13.84,13.91,33400.0
2011-10-06 12:20:00,13.91,13.92,13.84,13.85,83900.0,13.91,13.92,13.84,13.85,83900.0
2011-10-06 12:30:00,13.85,13.9,13.85,13.89,58200.0,13.85,13.9,13.85,13.89,58200.0
2011-10-06 12:40:00,13.89,13.92,13.85,13.88,20500.0,13.89,13.92,13.85,13.88,20500.0
2011-10-06 12:50:00,13.88,13.9,13.86,13.88,19500.0,13.88,13.9,13.86,13.88,19500.0
2011-10-06 13:00:00,13.88,13.97,13.87,13.95,61700.0,13.88,13.97,13.87,13.95,61700.0
2011-10-06 13:10:00,13.95,14.04,13.95,13.96,63700.0,13.95,14.04,13.95,13.96,63700.0
2011-10-06 13:20:00,13.96,14.0,13.95,13.99,52800.0,13.96,14.0,13.95,13.99,52800.0
2011-10-06 13:30:00,13.99,14.01,13.9,13.9,104800.0,13.99,14.01,13.9,13.9,104800.0
2011-10-06 13:40:00,13.89,13.91,13.85,13.9,53700.0,13.89,13.91,13.85,13.9,53700.0
2011-10-06 13:50:00,13.89,13.89,13.8,13.8,59100.0,13.89,13.89,13.8,13.8,59100.0
2011-10-06 14:00:00,13.8,13.82,13.74,13.82,57100.0,13.8,13.82,13.74,13.82,57100.0
2011-10-06 14:10:00,13.81,13.85,13.79,13.85,31700.0,13.81,13.85,13.79,13.85,31700.0
2011-10-06 14:20:00,13.84,13.86,13.82,13.86,38500.0,13.84,13.86,13.82,13.86,38500.0
2011-10-06 14:30:00,13.86,13.88,13.81,13.84,34800.0,13.86,13.88,13.81,13.84,34800.0
2011-10-06 14:40:00,13.83,13.89,13.83,13.87,38500.0,13.83,13.89,13.83,13.87,38500.0
2011-10-06 14:50:00,13.86,13.92,13.83,13.92,33900.0,13.86,13.92,13.83,13.92,33900.0
2011-10-06 15:00:00,13.91,13.92,13.85,13.91,39900.0,13.91,13.92,13.85,13.91,39900.0
2011-10-06 15:10:00,13.91,13.93,13.78,13.79,34000.0,13.91,13.93,13.78,13.79,34000.0
2011-10-06 15:20:00,13.79,13.91,13.79,13.9,50500.0,13.79,13.91,13.79,13.9,50500.0
2011-10-06 15:30:00,13.89,14.0,13.88,14.0,64900.0,13.89,14.0,13.88,14.0,64900.0
2011-10-06 15:40:00,13.99,14.09,13.97,14.08,116600.0,13.99,14.09,13.97,14.08,116600.0
2011-10-06 15:50:00,14.09,14.1,14.0,14.09,240700.0,14.09,14.1,14.0,14.09,240700.0
2011-10-07 09:30:00,14.14,14.14,13.93,13.94,50800.0,14.14,14.14,13.93,13.94,50800.0
2011-10-07 09:40:00,13.93,13.99,13.9,13.94,33200.0,13.93,13.99,13.9,13.94,33200.0
2011-10-07 09:50:00,13.94,13.96,13.85,13.92,33300.0,13.94,13.96,13.85,13.92,33300.0
2011-10-07 10:00:00,13.9,13.92,13.77,13.84,94000.0,13.9,13.92,13.77,13.84,94000.0
2011-10-07 10:10:00,13.84,13.9,13.79,13.89,236400.0,13.84,13.9,13.79,13.89,236400.0
2011-10-07 10:20:00,13.9,13.96,13.86,13.89,111400.0,13.9,13.96,13.86,13.89,111400.0
2011-10-07 10:30:00,13.89,13.92,13.8,13.8,39000.0,13.89,13.92,13.8,13.8,39000.0
2011-10-07 10:40:00,13.79,13.81,13.68,13.68,31200.0,13.79,13.81,13.68,13.68,31200.0
2011-10-07 10:50:00,13.68,13.74,13.67,13.73,53700.0,13.68,13.74,13.67,13.73,53700.0
2011-10-07 11:00:00,13.74,13.78,13.71,13.72,38400.0,13.74,13.78,13.71,13.72,38400.0
2011-10-07 11:10:00,13.71,13.73,13.6,13.61,54700.0,13.71,13.73,13.6,13.61,54700.0
2011-10-07 11:20:00,13.6,13.62,13.49,13.61,50200.0,13.6,13.62,13.49,13.61,50200.0
2011-10-07 11:30:00,13.61,13.64,13.53,13.56,19800.0,13.61,13.64,13.53,13.56,19800.0
2011-10-07 11:40:00,13.55,13.64,13.55,13.58,25900.0,13.55,13.64,13.55,13.58,25900.0
2011-10-07 11:50:00,13.58,13.64,13.55,13.62,26200.0,13.58,13.64,13.55,13.62,26200.0
2011-10-07 12:00:00,13.62,13.68,13.52,13.68,57200.0,13.62,13.68,13.52,13.68,57200.0
2011-10-07 12:10:00,13.68,13.73,13.5,13.5,67400.0,13.68,13.73,13.5,13.5,67400.0
2011-10-07 12:20:00,13.5,13.56,13.43,13.56,35200.0,13.5,13.56,13.43,13.56,35200.0
2011-10-07 12:30:00,13.56,13.62,13.52,13.57,31000.0,13.56,13.62,13.52,13.57,31000.0
2011-10-07 12:40:00,13.58,13.65,13.52,13.63,56200.0,13.58,13.65,13.52,13.63,56200.0
2011-10-07 12:50:00,13.63,13.63,13.54,13.55,27700.0,13.63,13.63,13.54,13.55,27700.0
2011-10-07 13:00:00,13.55,13.6,13.55,13.58,14600.0,13.55,13.6,13.55,13.58,14600.0
2011-10-07 13:10:00,13.57,13.63,13.57,13.6,16900.0,13.57,13.63,13.57,13.6,16900.0
2011-10-07 13:20:00,13.59,13.63,13.57,13.59,20700.0,13.59,13.63,13.57,13.59,20700.0
2011-10-07 13:30:00,13.59,13.59,13.49,13.49,28600.0,13.59,13.59,13.49,13.49,28600.0
2011-10-07 13:40:00,13.49,13.53,13.47,13.53,14100.0,13.49,13.53,13.47,13.53,14100.0
2011-10-07 13:50:00,13.54,13.6,13.53,13.6,15200.0,13.54,13.6,13.53,13.6,15200.0
2011-10-07 14:00:00,13.6,13.61,13.56,13.56,14700.0,13.6,13.61,13.56,13.56,14700.0
2011-10-07 14:10:00,13.56,13.56,13.52,13.54,17400.0,13.56,13.56,13.52,13.54,17400.0
2011-10-07 14:20:00,13.55,13.62,13.52,13.52,50500.0,13.55,13.62,13.52,13.52,50500.0
2011-10-07 14:30:00,13.53,13.69,13.53,13.67,94000.0,13.53,13.69,13.53,13.67,94000.0
2011-10-07 14:40:00,13.67,13.7,13.62,13.68,55700.0,13.67,13.7,13.62,13.68,55700.0
2011-10-07 14:50:00,13.69,13.71,13.65,13.67,24000.0,13.69,13.71,13.65,13.67,24000.0
2011-10-07 15:00:00,13.66,13.68,13.62,13.65,21000.0,13.66,13.68,13.62,13.65,21000.0
2011-10-07 15:10:00,13.66,13.8,13.63,13.77,47300.0,13.66,13.8,13.63,13.77,47300.0
2011-10-07 15:20:00,13.77,13.83,13.77,13.81,46600.0,13.77,13.83,13.77,13.81,46600.0
2011-10-07 15:30:00,13.82,13.85,13.77,13.79,52800.0,13.82,13.85,13.77,13.79,52800.0
2011-10-07 15:40:00,13.78,13.82,13.71,13.72,91400.0,13.78,13.82,13.71,13.72,91400.0
2011-10-07 15:50:00,13.72,13.73,13.55,13.56,158400.0,13.72,13.73,13.55,13.56,158400.0
2011-10-10 09:30:00,13.82,13.97,13.75,13.97,24400.0,13.82,13.97,13.75,13.97,24400.0
2011-10-10 09:40:00,13.98,14.03,13.97,14.02,29100.0,13.98,14.03,13.97,14.02,29100.0
2011-10-10 09:50:00,14.03,14.12,14.02,14.1,16400.0,14.03,14.12,14.02,14.1,16400.0
2011-10-10 10:00:00,14.1,14.12,14.01,14.02,49100.0,14.1,14.12,14.01,14.02,49100.0
2011-10-10 10:10:00,14.04,14.15,14.04,14.14,44100.0,14.04,14.15,14.04,14.14,44100.0
2011-10-10 10:20:00,14.14,14.19,14.14,14.18,29600.0,14.14,14.19,14.14,14.18,29600.0
2011-10-10 10:30:00,14.18,14.25,14.17,14.2,43900.0,14.18,14.25,14.17,14.2,43900.0
2011-10-10 10:40:00,14.2,14.28,14.2,14.24,39800.0,14.2,14.28,14.2,14.24,39800.0
2011-10-10 10:50:00,14.24,14.26,14.24,14.24,35000.0,14.24,14.26,14.24,14.24,35000.0
2011-10-10 11:00:00,14.24,14.27,14.24,14.27,61000.0,14.24,14.27,14.24,14.27,61000.0
2011-10-10 11:10:00,14.26,14.31,14.25,14.31,15200.0,14.26,14.31,14.25,14.31,15200.0
2011-10-10 11:20:00,14.3,14.3,14.25,14.26,28400.0,14.3,14.3,14.25,14.26,28400.0
2011-10-10 11:30:00,14.26,14.27,14.25,14.26,82300.0,14.26,14.27,14.25,14.26,82300.0
2011-10-10 11:40:00,14.26,14.26,14.25,14.25,12100.0,14.26,14.26,14.25,14.25,12100.0
2011-10-10 11:50:00,14.25,14.32,14.25,14.31,17700.0,14.25,14.32,14.25,14.31,17700.0
2011-10-10 12:00:00,14.3,14.36,14.3,14.35,17300.0,14.3,14.36,14.3,14.35,17300.0
2011-10-10 12:10:00,14.34,14.36,14.33,14.34,75300.0,14.34,14.36,14.33,14.34,75300.0
2011-10-10 12:20:00,14.33,14.38,14.3,14.37,34900.0,14.33,14.38,14.3,14.37,34900.0
2011-10-10 12:30:00,14.37,14.44,14.37,14.44,44700.0,14.37,14.44,14.37,14.44,44700.0
2011-10-10 12:40:00,14.44,14.49,14.39,14.4,36600.0,14.44,14.49,14.39,14.4,36600.0
2011-10-10 12:50:00,14.39,14.42,14.38,14.42,10200.0,14.39,14.42,14.38,14.42,10200.0
2011-10-10 13:00:00,14.41,14.44,14.41,14.44,9700.0,14.41,14.44,14.41,14.44,9700.0
2011-10-10 13:10:00,14.45,14.45,14.43,14.44,11300.0,14.45,14.45,14.43,14.44,11300.0
2011-10-10 13:20:00,14.44,14.49,14.44,14.48,22800.0,14.44,14.49,14.44,14.48,22800.0
2011-10-10 13:30:00,14.48,14.5,14.47,14.49,38800.0,14.48,14.5,14.47,14.49,38800.0
2011-10-10 13:40:00,14.49,14.55,14.49,14.54,51500.0,14.49,14.55,14.49,14.54,51500.0
2011-10-10 13:50:00,14.54,14.54,14.49,14.5,28300.0,14.54,14.54,14.49,14.5,28300.0
2011-10-10 14:00:00,14.5,14.5,14.34,14.34,59800.0,14.5,14.5,14.34,14.34,59800.0
2011-10-10 14:10:00,14.33,14.34,14.29,14.29,52200.0,14.33,14.34,14.29,14.29,52200.0
2011-10-10 14:20:00,14.29,14.33,14.29,14.33,22500.0,14.29,14.33,14.29,14.33,22500.0
2011-10-10 14:30:00,14.33,14.38,14.33,14.37,21500.0,14.33,14.38,14.33,14.37,21500.0
2011-10-10 14:40:00,14.36,14.36,14.33,14.34,8700.0,14.36,14.36,14.33,14.34,8700.0
2011-10-10 14:50:00,14.33,14.37,14.33,14.35,21100.0,14.33,14.37,14.33,14.35,21100.0
2011-10-10 15:00:00,14.35,14.35,14.24,14.25,25700.0,14.35,14.35,14.24,14.25,25700.0
2011-10-10 15:10:00,14.25,14.26,14.18,14.21,40500.0,14.25,14.26,14.18,14.21,40500.0
2011-10-10 15:20:00,14.2,14.21,14.11,14.18,43200.0,14.2,14.21,14.11,14.18,43200.0
2011-10-10 15:30:00,14.18,14.27,14.15,14.25,54000.0,14.18,14.27,14.15,14.25,54000.0
2011-10-10 15:40:00,14.24,14.32,14.22,14.29,66900.0,14.24,14.32,14.22,14.29,66900.0
2011-10-10 15:50:00,14.3,14.42,14.25,14.41,267400.0,14.3,14.42,14.25,14.41,267400.0
2011-10-11 09:30:00,14.24,14.45,14.13,14.19,47200.0,14.24,14.45,14.13,14.19,47200.0
2011-10-11 09:40:00,14.22,14.35,14.16,14.35,43000.0,14.22,14.35,14.16,14.35,43000.0
2011-10-11 09:50:00,14.36,14.36,14.26,14.29,14900.0,14.36,14.36,14.26,14.29,14900.0
2011-10-11 10:00:00,14.29,14.32,14.25,14.28,97000.0,14.29,14.32,14.25,14.28,97000.0
2011-10-11 10:10:00,14.28,14.32,14.24,14.3,72900.0,14.28,14.32,14.24,14.3,72900.0
2011-10-11 10:20:00,14.3,14.43,14.29,14.43,23800.0,14.3,14.43,14.29,14.43,23800.0
2011-10-11 10:30:00,14.43,14.44,14.34,14.35,54300.0,14.43,14.44,14.34,14.35,54300.0
2011-10-11 10:40:00,14.36,14.44,14.33,14.38,27600.0,14.36,14.44,14.33,14.38,27600.0
2011-10-11 10:50:00,14.38,14.4,14.32,14.38,142200.0,14.38,14.4,14.32,14.38,142200.0
2011-10-11 11:00:00,14.38,14.41,14.32,14.4,45100.0,14.38,14.41,14.32,14.4,45100.0
2011-10-11 11:10:00,14.4,14.41,14.32,14.32,21000.0,14.4,14.41,14.32,14.32,21000.0
2011-10-11 11:20:00,14.32,14.33,14.25,14.27,27200.0,14.32,14.33,14.25,14.27,27200.0
2011-10-11 11:30:00,14.27,14.29,14.26,14.27,22300.0,14.27,14.29,14.26,14.27,22300.0
2011-10-11 11:40:00,14.27,14.41,14.27,14.36,24700.0,14.27,14.41,14.27,14.36,24700.0
2011-10-11 11:50:00,14.36,14.36,14.23,14.29,22100.0,14.36,14.36,14.23,14.29,22100.0
2011-10-11 12:00:00,14.29,14.31,14.28,14.29,17300.0,14.29,14.31,14.28,14.29,17300.0
2011-10-11 12:10:00,14.3,14.31,14.25,14.25,18600.0,14.3,14.31,14.25,14.25,18600.0
2011-10-11 12:20:00,14.25,14.28,14.25,14.26,27300.0,14.25,14.28,14.25,14.26,27300.0
2011-10-11 12:30:00,14.26,14.27,14.19,14.21,75500.0,14.26,14.27,14.19,14.21,75500.0
2011-10-11 12:40:00,14.22,14.25,14.19,14.2,25900.0,14.22,14.25,14.19,14.2,25900.0
2011-10-11 12:50:00,14.21,14.24,14.19,14.23,46900.0,14.21,14.24,14.19,14.23,46900.0
2011-10-11 13:00:00,14.24,14.31,14.24,14.31,21600.0,14.24,14.31,14.24,14.31,21600.0
2011-10-11 13:10:00,14.3,14.35,14.24,14.34,24800.0,14.3,14.35,14.24,14.34,24800.0
2011-10-11 13:20:00,14.35,14.38,14.31,14.33,84000.0,14.35,14.38,14.31,14.33,84000.0
2011-10-11 13:30:00,14.34,14.34,14.29,14.3,16300.0,14.34,14.34,14.29,14.3,16300.0
2011-10-11 13:40:00,14.31,14.4,14.3,14.4,49500.0,14.31,14.4,14.3,14.4,49500.0
2011-10-11 13:50:00,14.41,14.42,14.37,14.4,59200.0,14.41,14.42,14.37,14.4,59200.0
2011-10-11 14:00:00,14.4,14.4,14.32,14.32,48100.0,14.4,14.4,14.32,14.32,48100.0
2011-10-11 14:10:00,14.32,14.36,14.28,14.28,31200.0,14.32,14.36,14.28,14.28,31200.0
2011-10-11 14:20:00,14.29,14.29,14.23,14.24,33400.0,14.29,14.29,14.23,14.24,33400.0
2011-10-11 14:30:00,14.22,14.27,14.21,14.24,12200.0,14.22,14.27,14.21,14.24,12200.0
2011-10-11 14:40:00,14.25,14.26,14.22,14.22,4400.0,14.25,14.26,14.22,14.22,4400.0
2011-10-11 14:50:00,14.23,14.29,14.23,14.28,6300.0,14.23,14.29,14.23,14.28,6300.0
2011-10-11 15:00:00,14.29,14.34,14.27,14.34,33900.0,14.29,14.34,14.27,14.34,33900.0
2011-10-11 15:10:00,14.34,14.34,14.28,14.28,18000.0,14.34,14.34,14.28,14.28,18000.0
2011-10-11 15:20:00,14.28,14.3,14.23,14.25,34300.0,14.28,14.3,14.23,14.25,34300.0
2011-10-11 15:30:00,14.25,14.33,14.24,14.31,43300.0,14.25,14.33,14.24,14.31,43300.0
2011-10-11 15:40:00,14.31,14.4,14.3,14.37,106900.0,14.31,14.4,14.3,14.37,106900.0
2011-10-11 15:50:00,14.37,14.39,14.29,14.36,176000.0,14.37,14.39,14.29,14.36,176000.0
2011-10-12 09:30:00,14.45,14.45,14.32,14.36,33700.0,14.45,14.45,14.32,14.36,33700.0
2011-10-12 09:40:00,14.34,14.5,14.34,14.44,40500.0,14.34,14.5,14.34,14.44,40500.0
2011-10-12 09:50:00,14.43,14.53,14.43,14.53,24100.0,14.43,14.53,14.43,14.53,24100.0
2011-10-12 10:00:00,14.53,14.53,14.42,14.44,25800.0,14.53,14.53,14.42,14.44,25800.0
2011-10-12 10:10:00,14.43,14.58,14.42,14.56,27400.0,14.43,14.58,14.42,14.56,27400.0
2011-10-12 10:20:00,14.56,14.56,14.5,14.52,15600.0,14.56,14.56,14.5,14.52,15600.0
2011-10-12 10:30:00,14.53,14.61,14.52,14.59,64100.0,14.53,14.61,14.52,14.59,64100.0
2011-10-12 10:40:00,14.6,14.6,14.46,14.49,21000.0,14.6,14.6,14.46,14.49,21000.0
2011-10-12 10:50:00,14.49,14.49,14.42,14.43,11900.0,14.49,14.49,14.42,14.43,11900.0
2011-10-12 11:00:00,14.42,14.5,14.42,14.5,14800.0,14.42,14.5,14.42,14.5,14800.0
2011-10-12 11:10:00,14.5,14.51,14.48,14.49,6500.0,14.5,14.51,14.48,14.49,6500.0
2011-10-12 11:20:00,14.5,14.51,14.46,14.47,11900.0,14.5,14.51,14.46,14.47,11900.0
2011-10-12 11:30:00,14.47,14.51,14.47,14.48,11100.0,14.47,14.51,14.47,14.48,11100.0
2011-10-12 11:40:00,14.48,14.5,14.4,14.4,31300.0,14.48,14.5,14.4,14.4,31300.0
2011-10-12 11:50:00,14.4,14.42,14.38,14.4,13000.0,14.4,14.42,14.38,14.4,13000.0
2011-10-12 12:00:00,14.4,14.4,14.34,14.35,6700.0,14.4,14.4,14.34,14.35,6700.0
2011-10-12 12:10:00,14.35,14.39,14.34,14.39,9900.0,14.35,14.39,14.34,14.39,9900.0
2011-10-12 12:20:00,14.39,14.4,14.37,14.4,7200.0,14.39,14.4,14.37,14.4,7200.0
2011-10-12 12:30:00,14.4,14.4,14.35,14.35,29400.0,14.4,14.4,14.35,14.35,29400.0
2011-10-12 12:40:00,14.35,14.36,14.34,14.34,8900.0,14.35,14.36,14.34,14.34,8900.0
2011-10-12 12:50:00,14.35,14.39,14.35,14.39,14800.0,14.35,14.39,14.35,14.39,14800.0
2011-10-12 13:00:00,14.39,14.4,14.39,14.4,27500.0,14.39,14.4,14.39,14.4,27500.0
2011-10-12 13:10:00,14.4,14.4,14.36,14.36,20200.0,14.4,14.4,14.36,14.36,20200.0
2011-10-12 13:20:00,14.36,14.36,14.34,14.34,5000.0,14.36,14.36,14.34,14.34,5000.0
2011-10-12 13:30:00,14.35,14.36,14.35,14.36,22300.0,14.35,14.36,14.35,14.36,22300.0
2011-10-12 13:40:00,14.36,14.38,14.33,14.34,19900.0,14.36,14.38,14.33,14.34,19900.0
2011-10-12 13:50:00,14.33,14.33,14.31,14.32,11100.0,14.33,14.33,14.31,14.32,11100.0
2011-10-12 14:00:00,14.32,14.32,14.28,14.31,78600.0,14.32,14.32,14.28,14.31,78600.0
2011-10-12 14:10:00,14.31,14.32,14.27,14.28,30600.0,14.31,14.32,14.27,14.28,30600.0
2011-10-12 14:20:00,14.29,14.29,14.26,14.28,23600.0,14.29,14.29,14.26,14.28,23600.0
2011-10-12 14:30:00,14.29,14.38,14.29,14.36,25000.0,14.29,14.38,14.29,14.36,25000.0
2011-10-12 14:40:00,14.38,14.39,14.32,14.34,13700.0,14.38,14.39,14.32,14.34,13700.0
2011-10-12 14:50:00,14.35,14.35,14.25,14.28,23300.0,14.35,14.35,14.25,14.28,23300.0
2011-10-12 15:00:00,14.28,14.38,14.28,14.36,34300.0,14.28,14.38,14.28,14.36,34300.0
2011-10-12 15:10:00,14.35,14.39,14.3,14.32,20300.0,14.35,14.39,14.3,14.32,20300.0
2011-10-12 15:20:00,14.34,14.37,14.29,14.34,26700.0,14.34,14.37,14.29,14.34,26700.0
2011-10-12 15:30:00,14.35,14.39,14.33,14.37,39400.0,14.35,14.39,14.33,14.37,39400.0
2011-10-12 15:40:00,14.38,14.39,14.23,14.26,49100.0,14.38,14.39,14.23,14.26,49100.0
2011-10-12 15:50:00,14.25,14.32,14.24,14.27,72400.0,14.25,14.32,14.24,14.27,72400.0
2011-10-13 09:30:00,14.24,14.35,14.22,14.3,19400.0,14.24,14.35,14.22,14.3,19400.0
2011-10-13 09:40:00,14.29,14.41,14.29,14.4,22100.0,14.29,14.41,14.29,14.4,22100.0
2011-10-13 09:50:00,14.4,14.4,14.27,14.29,43500.0,14.4,14.4,14.27,14.29,43500.0
2011-10-13 10:00:00,14.29,14.34,14.27,14.29,30800.0,14.29,14.34,14.27,14.29,30800.0
2011-10-13 10:10:00,14.29,14.32,14.2,14.21,51200.0,14.29,14.32,14.2,14.21,51200.0
2011-10-13 10:20:00,14.22,14.34,14.21,14.32,20800.0,14.22,14.34,14.21,14.32,20800.0
2011-10-13 10:30:00,14.31,14.39,14.31,14.35,13100.0,14.31,14.39,14.31,14.35,13100.0
2011-10-13 10:40:00,14.36,14.36,14.25,14.26,16900.0,14.36,14.36,14.25,14.26,16900.0
2011-10-13 10:50:00,14.27,14.31,14.26,14.26,15500.0,14.27,14.31,14.26,14.26,15500.0
2011-10-13 11:00:00,14.27,14.29,14.24,14.25,11300.0,14.27,14.29,14.24,14.25,11300.0
2011-10-13 11:10:00,14.26,14.3,14.22,14.22,15400.0,14.26,14.3,14.22,14.22,15400.0
2011-10-13 11:20:00,14.21,14.25,14.21,14.22,13300.0,14.21,14.25,14.21,14.22,13300.0
2011-10-13 11:30:00,14.21,14.27,14.21,14.27,10000.0,14.21,14.27,14.21,14.27,10000.0
2011-10-13 11:40:00,14.28,14.33,14.27,14.33,10700.0,14.28,14.33,14.27,14.33,10700.0
2011-10-13 11:50:00,14.33,14.35,14.32,14.35,6400.0,14.33,14.35,14.32,14.35,6400.0
2011-10-13 12:00:00,14.34,14.37,14.33,14.35,7600.0,14.34,14.37,14.33,14.35,7600.0
2011-10-13 12:10:00,14.35,14.36,14.32,14.33,5200.0,14.35,14.36,14.32,14.33,5200.0
2011-10-13 12:20:00,14.34,14.34,14.26,14.26,26700.0,14.34,14.34,14.26,14.26,26700.0
2011-10-13 12:30:00,14.26,14.26,14.17,14.2,23300.0,14.26,14.26,14.17,14.2,23300.0
2011-10-13 12:40:00,14.2,14.22,14.18,14.2,18200.0,14.2,14.22,14.18,14.2,18200.0
2011-10-13 12:50:00,14.21,14.23,14.2,14.21,7400.0,14.21,14.23,14.2,14.21,7400.0
2011-10-13 13:00:00,14.21,14.24,14.16,14.21,10300.0,14.21,14.24,14.16,14.21,10300.0
2011-10-13 13:10:00,14.22,14.25,14.21,14.23,13500.0,14.22,14.25,14.21,14.23,13500.0
2011-10-13 13:20:00,14.22,14.31,14.21,14.31,9600.0,14.22,14.31,14.21,14.31,9600.0
2011-10-13 13:30:00,14.31,14.34,14.29,14.29,12000.0,14.31,14.34,14.29,14.29,12000.0
2011-10-13 13:40:00,14.3,14.32,14.29,14.29,32700.0,14.3,14.32,14.29,14.29,32700.0
2011-10-13 13:50:00,14.3,14.3,14.28,14.28,13400.0,14.3,14.3,14.28,14.28,13400.0
2011-10-13 14:00:00,14.28,14.31,14.27,14.3,10500.0,14.28,14.31,14.27,14.3,10500.0
2011-10-13 14:10:00,14.3,14.3,14.26,14.29,14500.0,14.3,14.3,14.26,14.29,14500.0
2011-10-13 14:20:00,14.29,14.3,14.25,14.27,16900.0,14.29,14.3,14.25,14.27,16900.0
2011-10-13 14:30:00,14.26,14.32,14.26,14.31,16300.0,14.26,14.32,14.26,14.31,16300.0
2011-10-13 14:40:00,14.32,14.38,14.3,14.37,16200.0,14.32,14.38,14.3,14.37,16200.0
2011-10-13 14:50:00,14.38,14.38,14.34,14.36,17200.0,14.38,14.38,14.34,14.36,17200.0
2011-10-13 15:00:00,14.35,14.4,14.34,14.39,11800.0,14.35,14.4,14.34,14.39,11800.0
2011-10-13 15:10:00,14.4,14.41,14.37,14.39,19000.0,14.4,14.41,14.37,14.39,19000.0
2011-10-13 15:20:00,14.4,14.41,14.27,14.28,56200.0,14.4,14.41,14.27,14.28,56200.0
2011-10-13 15:30:00,14.27,14.31,14.25,14.29,29500.0,14.27,14.31,14.25,14.29,29500.0
2011-10-13 15:40:00,14.29,14.33,14.23,14.26,43900.0,14.29,14.33,14.23,14.26,43900.0
2011-10-13 15:50:00,14.27,14.3,14.25,14.29,64100.0,14.27,14.3,14.25,14.29,64100.0
2011-10-14 09:30:00,14.44,14.44,14.22,14.25,22600.0,14.44,14.44,14.22,14.25,22600.0
2011-10-14 09:40:00,14.26,14.26,14.19,14.19,46600.0,14.26,14.26,14.19,14.19,46600.0
2011-10-14 09:50:00,14.19,14.2,14.14,14.2,28100.0,14.19,14.2,14.14,14.2,28100.0
2011-10-14 10:00:00,14.19,14.3,14.19,14.29,15200.0,14.19,14.3,14.19,14.29,15200.0
2011-10-14 10:10:00,14.28,14.3,14.25,14.26,16800.0,14.28,14.3,14.25,14.26,16800.0
2011-10-14 10:20:00,14.25,14.25,14.14,14.14,37300.0,14.25,14.25,14.14,14.14,37300.0
2011-10-14 10:30:00,14.15,14.2,14.15,14.19,13800.0,14.15,14.2,14.15,14.19,13800.0
2011-10-14 10:40:00,14.18,14.21,14.17,14.19,10700.0,14.18,14.21,14.17,14.19,10700.0
2011-10-14 10:50:00,14.2,14.24,14.16,14.24,9000.0,14.2,14.24,14.16,14.24,9000.0
2011-10-14 11:00:00,14.24,14.26,14.24,14.24,13200.0,14.24,14.26,14.24,14.24,13200.0
2011-10-14 11:10:00,14.24,14.25,14.23,14.24,12600.0,14.24,14.25,14.23,14.24,12600.0
2011-10-14 11:20:00,14.23,14.23,14.12,14.13,11600.0,14.23,14.23,14.12,14.13,11600.0
2011-10-14 11:30:00,14.13,14.15,14.13,14.13,7000.0,14.13,14.15,14.13,14.13,7000.0
2011-10-14 11:40:00,14.13,14.14,14.12,14.14,5400.0,14.13,14.14,14.12,14.14,5400.0
2011-10-14 11:50:00,14.13,14.14,14.12,14.13,6800.0,14.13,14.14,14.12,14.13,6800.0
2011-10-14 12:00:00,14.12,14.12,14.04,14.04,16800.0,14.12,14.12,14.04,14.04,16800.0
2011-10-14 12:10:00,14.04,14.05,14.01,14.03,13600.0,14.04,14.05,14.01,14.03,13600.0
2011-10-14 12:20:00,14.02,14.03,14.02,14.02,9300.0,14.02,14.03,14.02,14.02,9300.0
2011-10-14 12:30:00,14.02,14.07,14.02,14.06,8300.0,14.02,14.07,14.02,14.06,8300.0
2011-10-14 12:40:00,14.05,14.07,14.04,14.05,51000.0,14.05,14.07,14.04,14.05,51000.0
2011-10-14 12:50:00,14.06,14.06,14.05,14.05,5800.0,14.06,14.06,14.05,14.05,5800.0
2011-10-14 13:00:00,14.06,14.07,14.05,14.06,11100.0,14.06,14.07,14.05,14.06,11100.0
2011-10-14 13:10:00,14.05,14.1,14.05,14.1,10600.0,14.05,14.1,14.05,14.1,10600.0
2011-10-14 13:20:00,14.09,14.09,14.08,14.08,7400.0,14.09,14.09,14.08,14.08,7400.0
2011-10-14 13:30:00,14.08,14.08,14.07,14.08,7200.0,14.08,14.08,14.07,14.08,7200.0
2011-10-14 13:40:00,14.08,14.1,14.07,14.1,17800.0,14.08,14.1,14.07,14.1,17800.0
2011-10-14 13:50:00,14.1,14.13,14.08,14.13,18600.0,14.1,14.13,14.08,14.13,18600.0
2011-10-14 14:00:00,14.13,14.13,14.1,14.12,13400.0,14.13,14.13,14.1,14.12,13400.0
2011-10-14 14:10:00,14.11,14.11,14.09,14.1,14500.0,14.11,14.11,14.09,14.1,14500.0
2011-10-14 14:20:00,14.1,14.1,14.09,14.09,7000.0,14.1,14.1,14.09,14.09,7000.0
2011-10-14 14:30:00,14.09,14.1,14.07,14.08,19000.0,14.09,14.1,14.07,14.08,19000.0
2011-10-14 14:40:00,14.08,14.08,14.06,14.06,13800.0,14.08,14.08,14.06,14.06,13800.0
2011-10-14 14:50:00,14.06,14.1,14.06,14.1,24500.0,14.06,14.1,14.06,14.1,24500.0
2011-10-14 15:00:00,14.1,14.11,14.09,14.09,25800.0,14.1,14.11,14.09,14.09,25800.0
2011-10-14 15:10:00,14.09,14.09,14.05,14.06,45400.0,14.09,14.09,14.05,14.06,45400.0
2011-10-14 15:20:00,14.07,14.07,14.05,14.05,34800.0,14.07,14.07,14.05,14.05,34800.0
2011-10-14 15:30:00,14.06,14.09,14.05,14.08,60900.0,14.06,14.09,14.05,14.08,60900.0
2011-10-14 15:40:00,14.08,14.1,14.04,14.06,60100.0,14.08,14.1,14.04,14.06,60100.0
2011-10-14 15:50:00,14.07,14.07,14.01,14.04,137400.0,14.07,14.07,14.01,14.04,137400.0
2011-10-17 09:30:00,13.89,13.98,13.84,13.92,37800.0,13.89,13.98,13.84,13.92,37800.0
2011-10-17 09:40:00,13.92,14.06,13.92,14.06,18300.0,13.92,14.06,13.92,14.06,18300.0
2011-10-17 09:50:00,14.06,14.08,13.97,13.97,31200.0,14.06,14.08,13.97,13.97,31200.0
2011-10-17 10:00:00,13.97,13.98,13.9,13.96,24800.0,13.97,13.98,13.9,13.96,24800.0
2011-10-17 10:10:00,13.96,13.98,13.91,13.93,15700.0,13.96,13.98,13.91,13.93,15700.0
2011-10-17 10:20:00,13.94,13.96,13.93,13.95,11700.0,13.94,13.96,13.93,13.95,11700.0
2011-10-17 10:30:00,13.96,14.03,13.96,14.02,18400.0,13.96,14.03,13.96,14.02,18400.0
2011-10-17 10:40:00,14.03,14.04,13.99,14.02,30600.0,14.03,14.04,13.99,14.02,30600.0
2011-10-17 10:50:00,14.02,14.04,13.95,13.95,31600.0,14.02,14.04,13.95,13.95,31600.0
2011-10-17 11:00:00,13.95,13.97,13.93,13.95,20000.0,13.95,13.97,13.93,13.95,20000.0
2011-10-17 11:10:00,13.96,13.99,13.93,13.98,19300.0,13.96,13.99,13.93,13.98,19300.0
2011-10-17 11:20:00,13.99,14.07,13.99,14.07,18100.0,13.99,14.07,13.99,14.07,18100.0
2011-10-17 11:30:00,14.07,14.1,14.06,14.08,17600.0,14.07,14.1,14.06,14.08,17600.0
2011-10-17 11:40:00,14.09,14.1,13.94,13.96,26500.0,14.09,14.1,13.94,13.96,26500.0
2011-10-17 11:50:00,13.97,14.01,13.94,13.94,24300.0,13.97,14.01,13.94,13.94,24300.0
2011-10-17 12:00:00,13.93,13.93,13.9,13.92,4100.0,13.93,13.93,13.9,13.92,4100.0
2011-10-17 12:10:00,13.92,13.96,13.9,13.96,18800.0,13.92,13.96,13.9,13.96,18800.0
2011-10-17 12:20:00,13.96,13.99,13.96,13.98,7300.0,13.96,13.99,13.96,13.98,7300.0
2011-10-17 12:30:00,13.97,13.98,13.95,13.98,9200.0,13.97,13.98,13.95,13.98,9200.0
2011-10-17 12:40:00,13.98,14.0,13.94,13.94,9300.0,13.98,14.0,13.94,13.94,9300.0
2011-10-17 12:50:00,13.95,13.96,13.93,13.95,4900.0,13.95,13.96,13.93,13.95,4900.0
2011-10-17 13:00:00,13.95,13.95,13.93,13.95,14900.0,13.95,13.95,13.93,13.95,14900.0
2011-10-17 13:10:00,13.95,13.99,13.95,13.99,11500.0,13.95,13.99,13.95,13.99,11500.0
2011-10-17 13:20:00,14.0,14.03,13.99,14.0,24700.0,14.0,14.03,13.99,14.0,24700.0
2011-10-17 13:30:00,13.99,13.99,13.95,13.95,21900.0,13.99,13.99,13.95,13.95,21900.0
2011-10-17 13:40:00,13.96,14.03,13.96,13.96,45400.0,13.96,14.03,13.96,13.96,45400.0
2011-10-17 13:50:00,13.97,14.0,13.96,13.99,14500.0,13.97,14.0,13.96,13.99,14500.0
2011-10-17 14:00:00,13.98,14.0,13.93,13.94,15300.0,13.98,14.0,13.93,13.94,15300.0
2011-10-17 14:10:00,13.95,13.98,13.94,13.95,11800.0,13.95,13.98,13.94,13.95,11800.0
2011-10-17 14:20:00,13.96,13.97,13.95,13.96,13200.0,13.96,13.97,13.95,13.96,13200.0
2011-10-17 14:30:00,13.96,13.96,13.92,13.93,11900.0,13.96,13.96,13.92,13.93,11900.0
2011-10-17 14:40:00,13.93,13.93,13.86,13.86,18000.0,13.93,13.93,13.86,13.86,18000.0
2011-10-17 14:50:00,13.87,13.95,13.85,13.95,33700.0,13.87,13.95,13.85,13.95,33700.0
2011-10-17 15:00:00,13.95,13.99,13.95,13.96,44600.0,13.95,13.99,13.95,13.96,44600.0
2011-10-17 15:10:00,13.95,14.01,13.94,13.97,23900.0,13.95,14.01,13.94,13.97,23900.0
2011-10-17 15:20:00,13.97,13.99,13.95,13.97,18200.0,13.97,13.99,13.95,13.97,18200.0
2011-10-17 15:30:00,13.98,14.02,13.92,13.93,29400.0,13.98,14.02,13.92,13.93,29400.0
2011-10-17 15:40:00,13.93,13.99,13.91,13.94,47500.0,13.93,13.99,13.91,13.94,47500.0
2011-10-17 15:50:00,13.95,13.97,13.86,13.92,78000.0,13.95,13.97,13.86,13.92,78000.0
2011-10-18 09:30:00,13.88,14.12,13.82,13.97,26400.0,13.88,14.12,13.82,13.97,26400.0
2011-10-18 09:40:00,13.97,14.03,13.74,13.8,73500.0,13.97,14.03,13.74,13.8,73500.0
2011-10-18 09:50:00,13.81,13.82,13.61,13.62,37400.0,13.81,13.82,13.61,13.62,37400.0
2011-10-18 10:00:00,13.62,13.74,13.6,13.74,35100.0,13.62,13.74,13.6,13.74,35100.0
2011-10-18 10:10:00,13.75,13.89,13.75,13.78,54800.0,13.75,13.89,13.75,13.78,54800.0
2011-10-18 10:20:00,13.78,13.91,13.77,13.91,34300.0,13.78,13.91,13.77,13.91,34300.0
2011-10-18 10:30:00,13.92,13.94,13.86,13.89,27800.0,13.92,13.94,13.86,13.89,27800.0
2011-10-18 10:40:00,13.89,14.0,13.89,13.98,6200.0,13.89,14.0,13.89,13.98,6200.0
2011-10-18 10:50:00,13.99,14.06,13.98,14.02,13800.0,13.99,14.06,13.98,14.02,13800.0
2011-10-18 11:00:00,14.01,14.03,14.01,14.02,11500.0,14.01,14.03,14.01,14.02,11500.0
2011-10-18 11:10:00,14.03,14.04,13.97,13.97,35400.0,14.03,14.04,13.97,13.97,35400.0
2011-10-18 11:20:00,13.96,13.97,13.92,13.93,2800.0,13.96,13.97,13.92,13.93,2800.0
2011-10-18 11:30:00,13.93,14.05,13.92,14.02,22100.0,13.93,14.05,13.92,14.02,22100.0
2011-10-18 11:40:00,14.04,14.08,14.03,14.08,3800.0,14.04,14.08,14.03,14.08,3800.0
2011-10-18 11:50:00,14.08,14.11,14.06,14.08,7200.0,14.08,14.11,14.06,14.08,7200.0
2011-10-18 12:00:00,14.09,14.1,14.07,14.08,3700.0,14.09,14.1,14.07,14.08,3700.0
2011-10-18 12:10:00,14.09,14.09,14.05,14.05,2900.0,14.09,14.09,14.05,14.05,2900.0
2011-10-18 12:20:00,14.04,14.06,14.04,14.06,3500.0,14.04,14.06,14.04,14.06,3500.0
2011-10-18 12:30:00,14.04,14.09,14.03,14.08,6100.0,14.04,14.09,14.03,14.08,6100.0
2011-10-18 12:40:00,14.09,14.15,14.09,14.12,10200.0,14.09,14.15,14.09,14.12,10200.0
2011-10-18 12:50:00,14.12,14.12,14.07,14.11,4900.0,14.12,14.12,14.07,14.11,4900.0
2011-10-18 13:00:00,14.11,14.15,14.11,14.14,4800.0,14.11,14.15,14.11,14.14,4800.0
2011-10-18 13:10:00,14.15,14.15,14.1,14.11,6200.0,14.15,14.15,14.1,14.11,6200.0
2011-10-18 13:20:00,14.11,14.13,14.07,14.13,11200.0,14.11,14.13,14.07,14.13,11200.0
2011-10-18 13:30:00,14.14,14.16,14.12,14.16,8000.0,14.14,14.16,14.12,14.16,8000.0
2011-10-18 13:40:00,14.16,14.17,14.11,14.17,13900.0,14.16,14.17,14.11,14.17,13900.0
2011-10-18 13:50:00,14.16,14.18,14.16,14.16,10500.0,14.16,14.18,14.16,14.16,10500.0
2011-10-18 14:00:00,14.17,14.18,14.16,14.18,11300.0,14.17,14.18,14.16,14.18,11300.0
2011-10-18 14:10:00,14.18,14.19,14.13,14.13,8900.0,14.18,14.19,14.13,14.13,8900.0
2011-10-18 14:20:00,14.12,14.17,14.12,14.17,3500.0,14.12,14.17,14.12,14.17,3500.0
2011-10-18 14:30:00,14.17,14.2,14.14,14.14,7900.0,14.17,14.2,14.14,14.14,7900.0
2011-10-18 14:40:00,14.14,14.15,14.12,14.14,5100.0,14.14,14.15,14.12,14.14,5100.0
2011-10-18 14:50:00,14.14,14.16,14.13,14.14,7300.0,14.14,14.16,14.13,14.14,7300.0
2011-10-18 15:00:00,14.14,14.3,14.14,14.26,47300.0,14.14,14.3,14.14,14.26,47300.0
2011-10-18 15:10:00,14.27,14.31,14.24,14.24,39400.0,14.27,14.31,14.24,14.24,39400.0
2011-10-18 15:20:00,14.26,14.32,14.22,14.23,29900.0,14.26,14.32,14.22,14.23,29900.0
2011-10-18 15:30:00,14.22,14.26,14.18,14.23,38100.0,14.22,14.26,14.18,14.23,38100.0
2011-10-18 15:40:00,14.22,14.3,14.2,14.26,39700.0,14.22,14.3,14.2,14.26,39700.0
2011-10-18 15:50:00,14.27,14.36,14.23,14.25,127000.0,14.27,14.36,14.23,14.25,127000.0
2011-10-19 09:30:00,14.22,14.3,14.15,14.28,15000.0,14.22,14.3,14.15,14.28,15000.0
2011-10-19 09:40:00,14.28,14.31,14.13,14.16,13300.0,14.28,14.31,14.13,14.16,13300.0
2011-10-19 09:50:00,14.15,14.23,14.14,14.21,9800.0,14.15,14.23,14.14,14.21,9800.0
2011-10-19 10:00:00,14.22,14.24,14.13,14.19,13700.0,14.22,14.24,14.13,14.19,13700.0
2011-10-19 10:10:00,14.21,14.28,14.21,14.26,10800.0,14.21,14.28,14.21,14.26,10800.0
2011-10-19 10:20:00,14.26,14.38,14.23,14.37,22600.0,14.26,14.38,14.23,14.37,22600.0
2011-10-19 10:30:00,14.37,14.4,14.33,14.33,27200.0,14.37,14.4,14.33,14.33,27200.0
2011-10-19 10:40:00,14.34,14.37,14.34,14.36,12700.0,14.34,14.37,14.34,14.36,12700.0
2011-10-19 10:50:00,14.37,14.38,14.32,14.32,11400.0,14.37,14.38,14.32,14.32,11400.0
2011-10-19 11:00:00,14.32,14.32,14.25,14.27,7400.0,14.32,14.32,14.25,14.27,7400.0
2011-10-19 11:10:00,14.27,14.27,14.22,14.23,11700.0,14.27,14.27,14.22,14.23,11700.0
2011-10-19 11:20:00,14.23,14.28,14.21,14.27,8100.0,14.23,14.28,14.21,14.27,8100.0
2011-10-19 11:30:00,14.27,14.29,14.27,14.28,6300.0,14.27,14.29,14.27,14.28,6300.0
2011-10-19 11:40:00,14.27,14.29,14.22,14.23,6500.0,14.27,14.29,14.22,14.23,6500.0
2011-10-19 11:50:00,14.24,14.25,14.17,14.18,5000.0,14.24,14.25,14.17,14.18,5000.0
2011-10-19 12:00:00,14.18,14.23,14.17,14.19,6100.0,14.18,14.23,14.17,14.19,6100.0
2011-10-19 12:10:00,14.17,14.23,14.16,14.22,6400.0,14.17,14.23,14.16,14.22,6400.0
2011-10-19 12:20:00,14.22,14.26,14.21,14.24,5700.0,14.22,14.26,14.21,14.24,5700.0
2011-10-19 12:30:00,14.24,14.24,14.17,14.18,11200.0,14.24,14.24,14.17,14.18,11200.0
2011-10-19 12:40:00,14.18,14.19,14.16,14.16,8200.0,14.18,14.19,14.16,14.16,8200.0
2011-10-19 12:50:00,14.17,14.19,14.16,14.16,8100.0,14.17,14.19,14.16,14.16,8100.0
2011-10-19 13:00:00,14.17,14.18,14.16,14.17,7900.0,14.17,14.18,14.16,14.17,7900.0
2011-10-19 13:10:00,14.17,14.18,14.15,14.15,9100.0,14.17,14.18,14.15,14.15,9100.0
2011-10-19 13:20:00,14.15,14.16,14.11,14.11,11400.0,14.15,14.16,14.11,14.11,11400.0
2011-10-19 13:30:00,14.12,14.12,14.05,14.05,14400.0,14.12,14.12,14.05,14.05,14400.0
2011-10-19 13:40:00,14.05,14.06,14.03,14.04,9300.0,14.05,14.06,14.03,14.04,9300.0
2011-10-19 13:50:00,14.03,14.07,14.02,14.07,16200.0,14.03,14.07,14.02,14.07,16200.0
2011-10-19 14:00:00,14.07,14.08,13.97,14.0,35300.0,14.07,14.08,13.97,14.0,35300.0
2011-10-19 14:10:00,14.0,14.01,13.95,13.99,14600.0,14.0,14.01,13.95,13.99,14600.0
2011-10-19 14:20:00,13.98,13.99,13.92,13.93,18700.0,13.98,13.99,13.92,13.93,18700.0
2011-10-19 14:30:00,13.92,13.94,13.88,13.94,12000.0,13.92,13.94,13.88,13.94,12000.0
2011-10-19 14:40:00,13.94,14.03,13.9,14.02,18900.0,13.94,14.03,13.9,14.02,18900.0
2011-10-19 14:50:00,14.01,14.03,13.98,13.99,14400.0,14.01,14.03,13.98,13.99,14400.0
2011-10-19 15:00:00,13.98,13.99,13.91,13.96,16100.0,13.98,13.99,13.91,13.96,16100.0
2011-10-19 15:10:00,13.93,13.98,13.91,13.97,15100.0,13.93,13.98,13.91,13.97,15100.0
2011-10-19 15:20:00,13.97,13.97,13.9,13.91,22800.0,13.97,13.97,13.9,13.91,22800.0
2011-10-19 15:30:00,13.9,13.95,13.89,13.9,24800.0,13.9,13.95,13.89,13.9,24800.0
2011-10-19 15:40:00,13.89,13.92,13.83,13.9,49300.0,13.89,13.92,13.83,13.9,49300.0
2011-10-19 15:50:00,13.9,13.91,13.86,13.9,69200.0,13.9,13.91,13.86,13.9,69200.0
2011-10-20 09:30:00,13.85,13.94,13.7,13.75,17900.0,13.85,13.94,13.7,13.75,17900.0
2011-10-20 09:40:00,13.75,13.79,13.69,13.75,37900.0,13.75,13.79,13.69,13.75,37900.0
2011-10-20 09:50:00,13.76,13.77,13.62,13.63,29000.0,13.76,13.77,13.62,13.63,29000.0
2011-10-20 10:00:00,13.64,13.73,13.62,13.66,35200.0,13.64,13.73,13.62,13.66,35200.0
2011-10-20 10:10:00,13.67,13.79,13.67,13.68,27500.0,13.67,13.79,13.67,13.68,27500.0
2011-10-20 10:20:00,13.69,13.74,13.64,13.67,29800.0,13.69,13.74,13.64,13.67,29800.0
2011-10-20 10:30:00,13.68,13.8,13.66,13.8,13700.0,13.68,13.8,13.66,13.8,13700.0
2011-10-20 10:40:00,13.79,13.83,13.75,13.8,8800.0,13.79,13.83,13.75,13.8,8800.0
2011-10-20 10:50:00,13.8,13.8,13.69,13.69,21100.0,13.8,13.8,13.69,13.69,21100.0
2011-10-20 11:00:00,13.68,13.68,13.61,13.67,12900.0,13.68,13.68,13.61,13.67,12900.0
2011-10-20 11:10:00,13.67,13.68,13.65,13.67,4500.0,13.67,13.68,13.65,13.67,4500.0
2011-10-20 11:20:00,13.67,13.69,13.66,13.66,7000.0,13.67,13.69,13.66,13.66,7000.0
2011-10-20 11:30:00,13.66,13.71,13.62,13.68,11200.0,13.66,13.71,13.62,13.68,11200.0
2011-10-20 11:40:00,13.68,13.72,13.63,13.63,8100.0,13.68,13.72,13.63,13.63,8100.0
2011-10-20 11:50:00,13.64,13.65,13.58,13.6,19000.0,13.64,13.65,13.58,13.6,19000.0
2011-10-20 12:00:00,13.6,13.62,13.56,13.57,12500.0,13.6,13.62,13.56,13.57,12500.0
2011-10-20 12:10:00,13.56,13.56,13.49,13.5,13600.0,13.56,13.56,13.49,13.5,13600.0
2011-10-20 12:20:00,13.5,13.57,13.5,13.54,7100.0,13.5,13.57,13.5,13.54,7100.0
2011-10-20 12:30:00,13.56,13.6,13.55,13.59,9100.0,13.56,13.6,13.55,13.59,9100.0
2011-10-20 12:40:00,13.59,13.63,13.58,13.62,23500.0,13.59,13.63,13.58,13.62,23500.0
2011-10-20 12:50:00,13.62,13.73,13.6,13.73,24400.0,13.62,13.73,13.6,13.73,24400.0
2011-10-20 13:00:00,13.73,13.78,13.73,13.78,22300.0,13.73,13.78,13.73,13.78,22300.0
2011-10-20 13:10:00,13.79,13.92,13.79,13.88,39400.0,13.79,13.92,13.79,13.88,39400.0
2011-10-20 13:20:00,13.89,14.0,13.89,13.92,37500.0,13.89,14.0,13.89,13.92,37500.0
2011-10-20 13:30:00,13.93,13.96,13.89,13.89,25500.0,13.93,13.96,13.89,13.89,25500.0
2011-10-20 13:40:00,13.89,13.91,13.85,13.89,27200.0,13.89,13.91,13.85,13.89,27200.0
2011-10-20 13:50:00,13.9,13.92,13.86,13.86,14400.0,13.9,13.92,13.86,13.86,14400.0
2011-10-20 14:00:00,13.86,13.89,13.81,13.82,15200.0,13.86,13.89,13.81,13.82,15200.0
2011-10-20 14:10:00,13.81,13.82,13.76,13.78,19800.0,13.81,13.82,13.76,13.78,19800.0
2011-10-20 14:20:00,13.78,13.85,13.78,13.82,10800.0,13.78,13.85,13.78,13.82,10800.0
2011-10-20 14:30:00,13.81,13.89,13.8,13.89,16800.0,13.81,13.89,13.8,13.89,16800.0
2011-10-20 14:40:00,13.89,13.89,13.83,13.87,15000.0,13.89,13.89,13.83,13.87,15000.0
2011-10-20 14:50:00,13.88,13.91,13.86,13.9,11300.0,13.88,13.91,13.86,13.9,11300.0
2011-10-20 15:00:00,13.91,13.92,13.85,13.89,19400.0,13.91,13.92,13.85,13.89,19400.0
2011-10-20 15:10:00,13.89,13.93,13.86,13.93,15800.0,13.89,13.93,13.86,13.93,15800.0
2011-10-20 15:20:00,13.93,13.93,13.85,13.89,29800.0,13.93,13.93,13.85,13.89,29800.0
2011-10-20 15:30:00,13.89,13.92,13.86,13.88,25200.0,13.89,13.92,13.86,13.88,25200.0
2011-10-20 15:40:00,13.88,13.95,13.87,13.94,44900.0,13.88,13.95,13.87,13.94,44900.0
2011-10-20 15:50:00,13.94,13.98,13.91,13.94,85900.0,13.94,13.98,13.91,13.94,85900.0
2011-10-21 09:30:00,14.21,14.21,13.94,14.05,60300.0,14.21,14.21,13.94,14.05,60300.0
2011-10-21 09:40:00,14.06,14.17,14.06,14.17,13800.0,14.06,14.17,14.06,14.17,13800.0
2011-10-21 09:50:00,14.16,14.19,14.11,14.13,12400.0,14.16,14.19,14.11,14.13,12400.0
2011-10-21 10:00:00,14.13,14.13,14.1,14.1,2800.0,14.13,14.13,14.1,14.1,2800.0
2011-10-21 10:10:00,14.1,14.2,14.1,14.19,6200.0,14.1,14.2,14.1,14.19,6200.0
2011-10-21 10:20:00,14.2,14.21,14.16,14.17,9300.0,14.2,14.21,14.16,14.17,9300.0
2011-10-21 10:30:00,14.17,14.18,14.13,14.15,13400.0,14.17,14.18,14.13,14.15,13400.0
2011-10-21 10:40:00,14.15,14.16,14.12,14.12,6100.0,14.15,14.16,14.12,14.12,6100.0
2011-10-21 10:50:00,14.14,14.14,14.09,14.1,6600.0,14.14,14.14,14.09,14.1,6600.0
2011-10-21 11:00:00,14.1,14.1,14.06,14.06,4600.0,14.1,14.1,14.06,14.06,4600.0
2011-10-21 11:10:00,14.07,14.12,14.06,14.12,7600.0,14.07,14.12,14.06,14.12,7600.0
2011-10-21 11:20:00,14.13,14.13,14.1,14.11,8400.0,14.13,14.13,14.1,14.11,8400.0
2011-10-21 11:30:00,14.1,14.11,14.07,14.07,6300.0,14.1,14.11,14.07,14.07,6300.0
2011-10-21 11:40:00,14.07,14.1,14.07,14.08,4400.0,14.07,14.1,14.07,14.08,4400.0
2011-10-21 11:50:00,14.07,14.08,14.07,14.07,5100.0,14.07,14.08,14.07,14.07,5100.0
2011-10-21 12:00:00,14.07,14.07,14.03,14.03,9800.0,14.07,14.07,14.03,14.03,9800.0
2011-10-21 12:10:00,14.02,14.02,13.98,13.99,14300.0,14.02,14.02,13.98,13.99,14300.0
2011-10-21 12:20:00,13.99,13.99,13.97,13.98,7100.0,13.99,13.99,13.97,13.98,7100.0
2011-10-21 12:30:00,13.97,13.97,13.95,13.95,7800.0,13.97,13.97,13.95,13.95,7800.0
2011-10-21 12:40:00,13.95,13.97,13.94,13.94,6500.0,13.95,13.97,13.94,13.94,6500.0
2011-10-21 12:50:00,13.94,13.94,13.92,13.92,10100.0,13.94,13.94,13.92,13.92,10100.0
2011-10-21 13:00:00,13.91,13.91,13.84,13.86,13800.0,13.91,13.91,13.84,13.86,13800.0
2011-10-21 13:10:00,13.85,13.85,13.83,13.84,9500.0,13.85,13.85,13.83,13.84,9500.0
2011-10-21 13:20:00,13.85,13.88,13.85,13.85,11600.0,13.85,13.88,13.85,13.85,11600.0
2011-10-21 13:30:00,13.86,13.86,13.81,13.83,10600.0,13.86,13.86,13.81,13.83,10600.0
2011-10-21 13:40:00,13.83,13.84,13.8,13.84,16200.0,13.83,13.84,13.8,13.84,16200.0
2011-10-21 13:50:00,13.84,13.87,13.83,13.85,7600.0,13.84,13.87,13.83,13.85,7600.0
2011-10-21 14:00:00,13.84,13.96,13.84,13.96,9900.0,13.84,13.96,13.84,13.96,9900.0
2011-10-21 14:10:00,13.95,13.96,13.93,13.94,7900.0,13.95,13.96,13.93,13.94,7900.0
2011-10-21 14:20:00,13.95,13.98,13.95,13.95,19000.0,13.95,13.98,13.95,13.95,19000.0
2011-10-21 14:30:00,13.96,13.97,13.92,13.94,8500.0,13.96,13.97,13.92,13.94,8500.0
2011-10-21 14:40:00,13.95,14.01,13.95,14.0,6200.0,13.95,14.01,13.95,14.0,6200.0
2011-10-21 14:50:00,13.99,14.04,13.99,14.04,13300.0,13.99,14.04,13.99,14.04,13300.0
2011-10-21 15:00:00,14.05,14.07,14.03,14.05,16300.0,14.05,14.07,14.03,14.05,16300.0
2011-10-21 15:10:00,14.05,14.05,14.03,14.04,11700.0,14.05,14.05,14.03,14.04,11700.0
2011-10-21 15:20:00,14.03,14.06,14.03,14.03,36500.0,14.03,14.06,14.03,14.03,36500.0
2011-10-21 15:30:00,14.03,14.05,14.01,14.02,12500.0,14.03,14.05,14.01,14.02,12500.0
2011-10-21 15:40:00,14.01,14.04,13.99,14.02,19600.0,14.01,14.04,13.99,14.02,19600.0
2011-10-21 15:50:00,14.02,14.1,14.02,14.1,68700.0,14.02,14.1,14.02,14.1,68700.0
2011-10-24 09:30:00,14.13,14.23,14.02,14.19,11400.0,14.13,14.23,14.02,14.19,11400.0
2011-10-24 09:40:00,14.19,14.29,14.19,14.29,27100.0,14.19,14.29,14.19,14.29,27100.0
2011-10-24 09:50:00,14.29,14.29,14.21,14.23,24400.0,14.29,14.29,14.21,14.23,24400.0
2011-10-24 10:00:00,14.24,14.27,14.19,14.21,18300.0,14.24,14.27,14.19,14.21,18300.0
2011-10-24 10:10:00,14.22,14.23,14.2,14.22,10500.0,14.22,14.23,14.2,14.22,10500.0
2011-10-24 10:20:00,14.23,14.23,14.17,14.2,12100.0,14.23,14.23,14.17,14.2,12100.0
2011-10-24 10:30:00,14.2,14.26,14.19,14.25,17000.0,14.2,14.26,14.19,14.25,17000.0
2011-10-24 10:40:00,14.25,14.3,14.25,14.28,13300.0,14.25,14.3,14.25,14.28,13300.0
2011-10-24 10:50:00,14.28,14.3,14.26,14.27,7400.0,14.28,14.3,14.26,14.27,7400.0
2011-10-24 11:00:00,14.27,14.3,14.26,14.29,12000.0,14.27,14.3,14.26,14.29,12000.0
2011-10-24 11:10:00,14.3,14.3,14.27,14.29,10900.0,14.3,14.3,14.27,14.29,10900.0
2011-10-24 11:20:00,14.3,14.32,14.27,14.29,14900.0,14.3,14.32,14.27,14.29,14900.0
2011-10-24 11:30:00,14.3,14.33,14.3,14.3,33100.0,14.3,14.33,14.3,14.3,33100.0
2011-10-24 11:40:00,14.31,14.36,14.3,14.34,13100.0,14.31,14.36,14.3,14.34,13100.0
2011-10-24 11:50:00,14.34,14.38,14.34,14.38,22300.0,14.34,14.38,14.34,14.38,22300.0
2011-10-24 12:00:00,14.38,14.39,14.37,14.39,45900.0,14.38,14.39,14.37,14.39,45900.0
2011-10-24 12:10:00,14.39,14.39,14.34,14.34,18700.0,14.39,14.39,14.34,14.34,18700.0
2011-10-24 12:20:00,14.34,14.34,14.33,14.33,10400.0,14.34,14.34,14.33,14.33,10400.0
2011-10-24 12:30:00,14.33,14.34,14.3,14.3,5500.0,14.33,14.34,14.3,14.3,5500.0
2011-10-24 12:40:00,14.31,14.31,14.29,14.3,4700.0,14.31,14.31,14.29,14.3,4700.0
2011-10-24 12:50:00,14.3,14.32,14.3,14.32,4000.0,14.3,14.32,14.3,14.32,4000.0
2011-10-24 13:00:00,14.32,14.33,14.31,14.32,5500.0,14.32,14.33,14.31,14.32,5500.0
2011-10-24 13:10:00,14.33,14.37,14.33,14.37,9500.0,14.33,14.37,14.33,14.37,9500.0
2011-10-24 13:20:00,14.37,14.39,14.36,14.38,6600.0,14.37,14.39,14.36,14.38,6600.0
2011-10-24 13:30:00,14.38,14.42,14.38,14.41,7200.0,14.38,14.42,14.38,14.41,7200.0
2011-10-24 13:40:00,14.41,14.47,14.41,14.47,7200.0,14.41,14.47,14.41,14.47,7200.0
2011-10-24 13:50:00,14.46,14.47,14.45,14.46,4800.0,14.46,14.47,14.45,14.46,4800.0
2011-10-24 14:00:00,14.46,14.46,14.44,14.44,9500.0,14.46,14.46,14.44,14.44,9500.0
2011-10-24 14:10:00,14.44,14.44,14.36,14.38,16900.0,14.44,14.44,14.36,14.38,16900.0
2011-10-24 14:20:00,14.37,14.43,14.36,14.36,20500.0,14.37,14.43,14.36,14.36,20500.0
2011-10-24 14:30:00,14.37,14.39,14.36,14.37,8000.0,14.37,14.39,14.36,14.37,8000.0
2011-10-24 14:40:00,14.38,14.4,14.37,14.4,7400.0,14.38,14.4,14.37,14.4,7400.0
2011-10-24 14:50:00,14.4,14.44,14.38,14.44,12800.0,14.4,14.44,14.38,14.44,12800.0
2011-10-24 15:00:00,14.43,14.47,14.43,14.44,10100.0,14.43,14.47,14.43,14.44,10100.0
2011-10-24 15:10:00,14.43,14.44,14.36,14.37,50500.0,14.43,14.44,14.36,14.37,50500.0
2011-10-24 15:20:00,14.37,14.38,14.35,14.35,22000.0,14.37,14.38,14.35,14.35,22000.0
2011-10-24 15:30:00,14.35,14.37,14.33,14.37,24800.0,14.35,14.37,14.33,14.37,24800.0
2011-10-24 15:40:00,14.37,14.42,14.36,14.42,92000.0,14.37,14.42,14.36,14.42,92000.0
2011-10-24 15:50:00,14.42,14.42,14.37,14.39,77700.0,14.42,14.42,14.37,14.39,77700.0
2011-10-25 09:30:00,14.9,15.23,14.8,14.97,277700.0,14.9,15.23,14.8,14.97,277700.0
2011-10-25 09:40:00,14.97,15.57,14.97,15.5,257400.0,14.97,15.57,14.97,15.5,257400.0
2011-10-25 09:50:00,15.5,15.58,15.4,15.54,146100.0,15.5,15.58,15.4,15.54,146100.0
2011-10-25 10:00:00,15.54,15.54,15.36,15.42,185500.0,15.54,15.54,15.36,15.42,185500.0
2011-10-25 10:10:00,15.42,15.62,15.4,15.62,121900.0,15.42,15.62,15.4,15.62,121900.0
2011-10-25 10:20:00,15.61,15.68,15.57,15.63,134000.0,15.61,15.68,15.57,15.63,134000.0
2011-10-25 10:30:00,15.64,15.64,15.58,15.61,77900.0,15.64,15.64,15.58,15.61,77900.0
2011-10-25 10:40:00,15.61,15.71,15.56,15.57,140700.0,15.61,15.71,15.56,15.57,140700.0
2011-10-25 10:50:00,15.57,15.57,15.4,15.42,85900.0,15.57,15.57,15.4,15.42,85900.0
2011-10-25 11:00:00,15.42,15.46,15.34,15.36,80000.0,15.42,15.46,15.34,15.36,80000.0
2011-10-25 11:10:00,15.36,15.37,15.29,15.31,78800.0,15.36,15.37,15.29,15.31,78800.0
2011-10-25 11:20:00,15.31,15.37,15.28,15.32,43800.0,15.31,15.37,15.28,15.32,43800.0
2011-10-25 11:30:00,15.32,15.39,15.29,15.36,35500.0,15.32,15.39,15.29,15.36,35500.0
2011-10-25 11:40:00,15.36,15.39,15.23,15.26,48300.0,15.36,15.39,15.23,15.26,48300.0
2011-10-25 11:50:00,15.26,15.36,15.23,15.35,97900.0,15.26,15.36,15.23,15.35,97900.0
2011-10-25 12:00:00,15.36,15.47,15.36,15.46,63600.0,15.36,15.47,15.36,15.46,63600.0
2011-10-25 12:10:00,15.45,15.45,15.43,15.45,15700.0,15.45,15.45,15.43,15.45,15700.0
2011-10-25 12:20:00,15.45,15.62,15.45,15.57,125000.0,15.45,15.62,15.45,15.57,125000.0
2011-10-25 12:30:00,15.57,15.57,15.47,15.48,47600.0,15.57,15.57,15.47,15.48,47600.0
2011-10-25 12:40:00,15.48,15.48,15.38,15.39,40200.0,15.48,15.48,15.38,15.39,40200.0
2011-10-25 12:50:00,15.39,15.39,15.3,15.31,24200.0,15.39,15.39,15.3,15.31,24200.0
2011-10-25 13:00:00,15.31,15.38,15.31,15.37,49600.0,15.31,15.38,15.31,15.37,49600.0
2011-10-25 13:10:00,15.37,15.38,15.33,15.38,29100.0,15.37,15.38,15.33,15.38,29100.0
2011-10-25 13:20:00,15.38,15.41,15.37,15.39,24900.0,15.38,15.41,15.37,15.39,24900.0
2011-10-25 13:30:00,15.4,15.43,15.38,15.41,36400.0,15.4,15.43,15.38,15.41,36400.0
2011-10-25 13:40:00,15.42,15.42,15.38,15.39,17800.0,15.42,15.42,15.38,15.39,17800.0
2011-10-25 13:50:00,15.39,15.43,15.38,15.43,76800.0,15.39,15.43,15.38,15.43,76800.0
2011-10-25 14:00:00,15.43,15.45,15.39,15.41,52600.0,15.43,15.45,15.39,15.41,52600.0
2011-10-25 14:10:00,15.4,15.4,15.36,15.39,26900.0,15.4,15.4,15.36,15.39,26900.0
2011-10-25 14:20:00,15.39,15.4,15.38,15.4,30800.0,15.39,15.4,15.38,15.4,30800.0
2011-10-25 14:30:00,15.39,15.4,15.37,15.38,26000.0,15.39,15.4,15.37,15.38,26000.0
2011-10-25 14:40:00,15.38,15.45,15.36,15.44,31600.0,15.38,15.45,15.36,15.44,31600.0
2011-10-25 14:50:00,15.43,15.45,15.42,15.45,29700.0,15.43,15.45,15.42,15.45,29700.0
2011-10-25 15:00:00,15.45,15.47,15.37,15.38,48400.0,15.45,15.47,15.37,15.38,48400.0
2011-10-25 15:10:00,15.38,15.38,15.36,15.38,18500.0,15.38,15.38,15.36,15.38,18500.0
2011-10-25 15:20:00,15.38,15.39,15.34,15.36,51200.0,15.38,15.39,15.34,15.36,51200.0
2011-10-25 15:30:00,15.35,15.37,15.32,15.33,68500.0,15.35,15.37,15.32,15.33,68500.0
2011-10-25 15:40:00,15.33,15.35,15.3,15.34,78400.0,15.33,15.35,15.3,15.34,78400.0
2011-10-25 15:50:00,15.33,15.34,15.22,15.25,216200.0,15.33,15.34,15.22,15.25,216200.0
2011-10-26 09:30:00,15.49,15.49,15.28,15.43,102800.0,15.49,15.49,15.28,15.43,102800.0
2011-10-26 09:40:00,15.44,15.51,15.43,15.43,42900.0,15.44,15.51,15.43,15.43,42900.0
2011-10-26 09:50:00,15.42,15.42,15.28,15.3,30800.0,15.42,15.42,15.28,15.3,30800.0
2011-10-26 10:00:00,15.3,15.31,15.19,15.21,41800.0,15.3,15.31,15.19,15.21,41800.0
2011-10-26 10:10:00,15.21,15.22,15.14,15.16,33300.0,15.21,15.22,15.14,15.16,33300.0
2011-10-26 10:20:00,15.18,15.21,15.16,15.2,28800.0,15.18,15.21,15.16,15.2,28800.0
2011-10-26 10:30:00,15.2,15.25,15.15,15.25,26900.0,15.2,15.25,15.15,15.25,26900.0
2011-10-26 10:40:00,15.24,15.25,15.16,15.17,88300.0,15.24,15.25,15.16,15.17,88300.0
2011-10-26 10:50:00,15.17,15.22,15.06,15.07,54300.0,15.17,15.22,15.06,15.07,54300.0
2011-10-26 11:00:00,15.08,15.16,15.08,15.1,24400.0,15.08,15.16,15.08,15.1,24400.0
2011-10-26 11:10:00,15.09,15.17,15.08,15.16,18500.0,15.09,15.17,15.08,15.16,18500.0
2011-10-26 11:20:00,15.16,15.17,15.06,15.11,20200.0,15.16,15.17,15.06,15.11,20200.0
2011-10-26 11:30:00,15.11,15.2,15.1,15.19,19700.0,15.11,15.2,15.1,15.19,19700.0
2011-10-26 11:40:00,15.18,15.34,15.18,15.31,29000.0,15.18,15.34,15.18,15.31,29000.0
2011-10-26 11:50:00,15.3,15.32,15.25,15.25,28700.0,15.3,15.32,15.25,15.25,28700.0
2011-10-26 12:00:00,15.24,15.36,15.21,15.36,39300.0,15.24,15.36,15.21,15.36,39300.0
2011-10-26 12:10:00,15.35,15.41,15.35,15.4,51100.0,15.35,15.41,15.35,15.4,51100.0
2011-10-26 12:20:00,15.39,15.42,15.37,15.41,40000.0,15.39,15.42,15.37,15.41,40000.0
2011-10-26 12:30:00,15.41,15.41,15.34,15.35,25000.0,15.41,15.41,15.34,15.35,25000.0
2011-10-26 12:40:00,15.34,15.34,15.3,15.31,5700.0,15.34,15.34,15.3,15.31,5700.0
2011-10-26 12:50:00,15.31,15.32,15.26,15.26,25100.0,15.31,15.32,15.26,15.26,25100.0
2011-10-26 13:00:00,15.26,15.26,15.17,15.17,11100.0,15.26,15.26,15.17,15.17,11100.0
2011-10-26 13:10:00,15.16,15.21,15.16,15.21,10800.0,15.16,15.21,15.16,15.21,10800.0
2011-10-26 13:20:00,15.21,15.29,15.21,15.29,21600.0,15.21,15.29,15.21,15.29,21600.0
2011-10-26 13:30:00,15.29,15.45,15.28,15.43,26600.0,15.29,15.45,15.28,15.43,26600.0
2011-10-26 13:40:00,15.43,15.44,15.39,15.4,55000.0,15.43,15.44,15.39,15.4,55000.0
2011-10-26 13:50:00,15.39,15.44,15.36,15.38,45600.0,15.39,15.44,15.36,15.38,45600.0
2011-10-26 14:00:00,15.39,15.42,15.36,15.39,23800.0,15.39,15.42,15.36,15.39,23800.0
2011-10-26 14:10:00,15.38,15.41,15.3,15.3,33900.0,15.38,15.41,15.3,15.3,33900.0
2011-10-26 14:20:00,15.3,15.33,15.3,15.33,29100.0,15.3,15.33,15.3,15.33,29100.0
2011-10-26 14:30:00,15.33,15.39,15.31,15.37,55500.0,15.33,15.39,15.31,15.37,55500.0
2011-10-26 14:40:00,15.37,15.37,15.3,15.31,33900.0,15.37,15.37,15.3,15.31,33900.0
2011-10-26 14:50:00,15.3,15.31,15.26,15.31,27600.0,15.3,15.31,15.26,15.31,27600.0
2011-10-26 15:00:00,15.31,15.33,15.27,15.32,58800.0,15.31,15.33,15.27,15.32,58800.0
2011-10-26 15:10:00,15.31,15.32,15.26,15.26,177600.0,15.31,15.32,15.26,15.26,177600.0
2011-10-26 15:20:00,15.25,15.29,15.23,15.29,57700.0,15.25,15.29,15.23,15.29,57700.0
2011-10-26 15:30:00,15.29,15.35,15.26,15.28,81000.0,15.29,15.35,15.26,15.28,81000.0
2011-10-26 15:40:00,15.29,15.31,15.23,15.24,68500.0,15.29,15.31,15.23,15.24,68500.0
2011-10-26 15:50:00,15.24,15.27,15.2,15.27,192800.0,15.24,15.27,15.2,15.27,192800.0
2011-10-27 09:30:00,15.66,15.87,15.66,15.7,102600.0,15.66,15.87,15.66,15.7,102600.0
2011-10-27 09:40:00,15.68,15.75,15.55,15.55,89900.0,15.68,15.75,15.55,15.55,89900.0
2011-10-27 09:50:00,15.57,15.58,15.52,15.56,33300.0,15.57,15.58,15.52,15.56,33300.0
2011-10-27 10:00:00,15.56,15.58,15.49,15.58,136800.0,15.56,15.58,15.49,15.58,136800.0
2011-10-27 10:10:00,15.58,15.62,15.58,15.59,44700.0,15.58,15.62,15.58,15.59,44700.0
2011-10-27 10:20:00,15.6,15.6,15.53,15.57,65500.0,15.6,15.6,15.53,15.57,65500.0
2011-10-27 10:30:00,15.57,15.58,15.53,15.55,32300.0,15.57,15.58,15.53,15.55,32300.0
2011-10-27 10:40:00,15.54,15.59,15.54,15.59,25800.0,15.54,15.59,15.54,15.59,25800.0
2011-10-27 10:50:00,15.58,15.65,15.57,15.65,108800.0,15.58,15.65,15.57,15.65,108800.0
2011-10-27 11:00:00,15.65,15.72,15.64,15.7,64800.0,15.65,15.72,15.64,15.7,64800.0
2011-10-27 11:10:00,15.7,15.73,15.68,15.69,44600.0,15.7,15.73,15.68,15.69,44600.0
2011-10-27 11:20:00,15.7,15.7,15.68,15.69,12900.0,15.7,15.7,15.68,15.69,12900.0
2011-10-27 11:30:00,15.69,15.74,15.69,15.74,98100.0,15.69,15.74,15.69,15.74,98100.0
2011-10-27 11:40:00,15.74,15.75,15.73,15.74,32400.0,15.74,15.75,15.73,15.74,32400.0
2011-10-27 11:50:00,15.75,15.85,15.74,15.82,131800.0,15.75,15.85,15.74,15.82,131800.0
2011-10-27 12:00:00,15.82,15.86,15.81,15.83,32500.0,15.82,15.86,15.81,15.83,32500.0
2011-10-27 12:10:00,15.84,15.85,15.83,15.85,66000.0,15.84,15.85,15.83,15.85,66000.0
2011-10-27 12:20:00,15.84,15.85,15.8,15.82,39700.0,15.84,15.85,15.8,15.82,39700.0
2011-10-27 12:30:00,15.82,15.85,15.8,15.82,18700.0,15.82,15.85,15.8,15.82,18700.0
2011-10-27 12:40:00,15.82,15.84,15.79,15.82,29000.0,15.82,15.84,15.79,15.82,29000.0
2011-10-27 12:50:00,15.82,15.88,15.82,15.88,59800.0,15.82,15.88,15.82,15.88,59800.0
2011-10-27 13:00:00,15.88,15.88,15.84,15.85,68500.0,15.88,15.88,15.84,15.85,68500.0
2011-10-27 13:10:00,15.85,15.87,15.82,15.82,29100.0,15.85,15.87,15.82,15.82,29100.0
2011-10-27 13:20:00,15.82,15.82,15.75,15.77,49900.0,15.82,15.82,15.75,15.77,49900.0
2011-10-27 13:30:00,15.78,15.89,15.76,15.87,34400.0,15.78,15.89,15.76,15.87,34400.0
2011-10-27 13:40:00,15.87,15.92,15.72,15.73,165800.0,15.87,15.92,15.72,15.73,165800.0
2011-10-27 13:50:00,15.73,15.76,15.72,15.74,35300.0,15.73,15.76,15.72,15.74,35300.0
2011-10-27 14:00:00,15.75,15.76,15.72,15.73,43700.0,15.75,15.76,15.72,15.73,43700.0
2011-10-27 14:10:00,15.73,15.79,15.71,15.77,88900.0,15.73,15.79,15.71,15.77,88900.0
2011-10-27 14:20:00,15.77,15.86,15.77,15.85,34300.0,15.77,15.86,15.77,15.85,34300.0
2011-10-27 14:30:00,15.85,15.88,15.82,15.88,103000.0,15.85,15.88,15.82,15.88,103000.0
2011-10-27 14:40:00,15.88,15.91,15.81,15.81,142500.0,15.88,15.91,15.81,15.81,142500.0
2011-10-27 14:50:00,15.81,15.84,15.8,15.8,28300.0,15.81,15.84,15.8,15.8,28300.0
2011-10-27 15:00:00,15.81,15.84,15.81,15.83,20500.0,15.81,15.84,15.81,15.83,20500.0
2011-10-27 15:10:00,15.83,15.88,15.82,15.88,14100.0,15.83,15.88,15.82,15.88,14100.0
2011-10-27 15:20:00,15.88,15.93,15.87,15.9,22900.0,15.88,15.93,15.87,15.9,22900.0
2011-10-27 15:30:00,15.9,15.9,15.85,15.87,43100.0,15.9,15.9,15.85,15.87,43100.0
2011-10-27 15:40:00,15.87,15.89,15.74,15.82,216400.0,15.87,15.89,15.74,15.82,216400.0
2011-10-27 15:50:00,15.82,15.83,15.76,15.81,157000.0,15.82,15.83,15.76,15.81,157000.0
2011-10-28 09:30:00,15.7,15.95,15.6,15.95,32700.0,15.7,15.95,15.6,15.95,32700.0
2011-10-28 09:40:00,15.95,15.96,15.81,15.87,23700.0,15.95,15.96,15.81,15.87,23700.0
2011-10-28 09:50:00,15.87,15.94,15.85,15.94,20400.0,15.87,15.94,15.85,15.94,20400.0
2011-10-28 10:00:00,15.93,16.0,15.93,15.99,25000.0,15.93,16.0,15.93,15.99,25000.0
2011-10-28 10:10:00,15.99,16.15,15.98,16.14,61500.0,15.99,16.15,15.98,16.14,61500.0
2011-10-28 10:20:00,16.14,16.17,16.11,16.12,89100.0,16.14,16.17,16.11,16.12,89100.0
2011-10-28 10:30:00,16.12,16.14,16.09,16.13,51200.0,16.12,16.14,16.09,16.13,51200.0
2011-10-28 10:40:00,16.12,16.15,16.09,16.13,43700.0,16.12,16.15,16.09,16.13,43700.0
2011-10-28 10:50:00,16.13,16.13,16.06,16.08,28700.0,16.13,16.13,16.06,16.08,28700.0
2011-10-28 11:00:00,16.08,16.11,16.07,16.11,15600.0,16.08,16.11,16.07,16.11,15600.0
2011-10-28 11:10:00,16.11,16.11,16.09,16.09,16700.0,16.11,16.11,16.09,16.09,16700.0
2011-10-28 11:20:00,16.09,16.19,16.09,16.15,35200.0,16.09,16.19,16.09,16.15,35200.0
2011-10-28 11:30:00,16.15,16.17,16.01,16.01,38500.0,16.15,16.17,16.01,16.01,38500.0
2011-10-28 11:40:00,16.02,16.07,15.98,16.03,24000.0,16.02,16.07,15.98,16.03,24000.0
2011-10-28 11:50:00,16.04,16.09,16.02,16.07,54500.0,16.04,16.09,16.02,16.07,54500.0
2011-10-28 12:00:00,16.08,16.14,16.08,16.12,32500.0,16.08,16.14,16.08,16.12,32500.0
2011-10-28 12:10:00,16.12,16.14,16.1,16.11,10600.0,16.12,16.14,16.1,16.11,10600.0
2011-10-28 12:20:00,16.11,16.11,16.04,16.06,41500.0,16.11,16.11,16.04,16.06,41500.0
2011-10-28 12:30:00,16.06,16.11,16.05,16.08,10700.0,16.06,16.11,16.05,16.08,10700.0
2011-10-28 12:40:00,16.09,16.13,16.09,16.12,16900.0,16.09,16.13,16.09,16.12,16900.0
2011-10-28 12:50:00,16.13,16.14,16.09,16.13,10700.0,16.13,16.14,16.09,16.13,10700.0
2011-10-28 13:00:00,16.14,16.15,16.09,16.1,8200.0,16.14,16.15,16.09,16.1,8200.0
2011-10-28 13:10:00,16.08,16.1,16.07,16.1,16600.0,16.08,16.1,16.07,16.1,16600.0
2011-10-28 13:20:00,16.1,16.18,16.1,16.16,9200.0,16.1,16.18,16.1,16.16,9200.0
2011-10-28 13:30:00,16.17,16.17,16.13,16.17,15300.0,16.17,16.17,16.13,16.17,15300.0
2011-10-28 13:40:00,16.16,16.18,16.13,16.18,28500.0,16.16,16.18,16.13,16.18,28500.0
2011-10-28 13:50:00,16.18,16.2,16.15,16.15,32300.0,16.18,16.2,16.15,16.15,32300.0
2011-10-28 14:00:00,16.14,16.18,16.12,16.18,30800.0,16.14,16.18,16.12,16.18,30800.0
2011-10-28 14:10:00,16.17,16.19,16.12,16.13,24200.0,16.17,16.19,16.12,16.13,24200.0
2011-10-28 14:20:00,16.13,16.16,16.13,16.16,20600.0,16.13,16.16,16.13,16.16,20600.0
2011-10-28 14:30:00,16.15,16.18,16.14,16.15,35400.0,16.15,16.18,16.14,16.15,35400.0
2011-10-28 14:40:00,16.16,16.18,16.15,16.16,17000.0,16.16,16.18,16.15,16.16,17000.0
2011-10-28 14:50:00,16.16,16.16,16.12,16.14,28900.0,16.16,16.16,16.12,16.14,28900.0
2011-10-28 15:00:00,16.14,16.19,16.14,16.16,32300.0,16.14,16.19,16.14,16.16,32300.0
2011-10-28 15:10:00,16.16,16.19,16.15,16.16,15900.0,16.16,16.19,16.15,16.16,15900.0
2011-10-28 15:20:00,16.16,16.16,16.14,16.15,22400.0,16.16,16.16,16.14,16.15,22400.0
2011-10-28 15:30:00,16.15,16.18,16.15,16.18,34100.0,16.15,16.18,16.15,16.18,34100.0
2011-10-28 15:40:00,16.18,16.23,16.18,16.23,45200.0,16.18,16.23,16.18,16.23,45200.0
2011-10-28 15:50:00,16.22,16.27,16.2,16.21,122600.0,16.22,16.27,16.2,16.21,122600.0
2011-10-31 09:30:00,15.87,15.98,15.57,15.73,39700.0,15.87,15.98,15.57,15.73,39700.0
2011-10-31 09:40:00,15.73,15.82,15.72,15.82,23800.0,15.73,15.82,15.72,15.82,23800.0
2011-10-31 09:50:00,15.81,15.88,15.8,15.86,10900.0,15.81,15.88,15.8,15.86,10900.0
2011-10-31 10:00:00,15.83,15.86,15.79,15.8,20800.0,15.83,15.86,15.79,15.8,20800.0
2011-10-31 10:10:00,15.8,15.87,15.8,15.83,48900.0,15.8,15.87,15.8,15.83,48900.0
2011-10-31 10:20:00,15.84,15.86,15.82,15.86,10700.0,15.84,15.86,15.82,15.86,10700.0
2011-10-31 10:30:00,15.86,15.94,15.86,15.94,12100.0,15.86,15.94,15.86,15.94,12100.0
2011-10-31 10:40:00,15.93,15.95,15.84,15.85,14200.0,15.93,15.95,15.84,15.85,14200.0
2011-10-31 10:50:00,15.86,15.91,15.86,15.86,13400.0,15.86,15.91,15.86,15.86,13400.0
2011-10-31 11:00:00,15.87,15.92,15.86,15.92,7400.0,15.87,15.92,15.86,15.92,7400.0
2011-10-31 11:10:00,15.93,15.93,15.83,15.84,14300.0,15.93,15.93,15.83,15.84,14300.0
2011-10-31 11:20:00,15.83,15.86,15.8,15.85,12800.0,15.83,15.86,15.8,15.85,12800.0
2011-10-31 11:30:00,15.85,15.88,15.85,15.87,6800.0,15.85,15.88,15.85,15.87,6800.0
2011-10-31 11:40:00,15.86,15.91,15.86,15.9,6600.0,15.86,15.91,15.86,15.9,6600.0
2011-10-31 11:50:00,15.91,15.91,15.82,15.82,8900.0,15.91,15.91,15.82,15.82,8900.0
2011-10-31 12:00:00,15.81,15.84,15.81,15.84,7100.0,15.81,15.84,15.81,15.84,7100.0
2011-10-31 12:10:00,15.84,15.84,15.79,15.8,21900.0,15.84,15.84,15.79,15.8,21900.0
2011-10-31 12:20:00,15.8,15.81,15.74,15.76,12800.0,15.8,15.81,15.74,15.76,12800.0
2011-10-31 12:30:00,15.76,15.79,15.76,15.78,4800.0,15.76,15.79,15.76,15.78,4800.0
2011-10-31 12:40:00,15.77,15.79,15.76,15.79,12800.0,15.77,15.79,15.76,15.79,12800.0
2011-10-31 12:50:00,15.8,15.8,15.77,15.78,12700.0,15.8,15.8,15.77,15.78,12700.0
2011-10-31 13:00:00,15.78,15.83,15.78,15.81,8800.0,15.78,15.83,15.78,15.81,8800.0
2011-10-31 13:10:00,15.82,15.83,15.78,15.78,14100.0,15.82,15.83,15.78,15.78,14100.0
2011-10-31 13:20:00,15.78,15.79,15.73,15.73,8100.0,15.78,15.79,15.73,15.73,8100.0
2011-10-31 13:30:00,15.74,15.88,15.74,15.87,19800.0,15.74,15.88,15.74,15.87,19800.0
2011-10-31 13:40:00,15.87,15.94,15.86,15.94,11900.0,15.87,15.94,15.86,15.94,11900.0
2011-10-31 13:50:00,15.95,15.97,15.95,15.97,22300.0,15.95,15.97,15.95,15.97,22300.0
2011-10-31 14:00:00,15.96,15.99,15.96,15.98,13000.0,15.96,15.99,15.96,15.98,13000.0
2011-10-31 14:10:00,15.98,15.99,15.93,15.96,13000.0,15.98,15.99,15.93,15.96,13000.0
2011-10-31 14:20:00,15.95,15.98,15.94,15.96,17300.0,15.95,15.98,15.94,15.96,17300.0
2011-10-31 14:30:00,15.96,15.98,15.91,15.92,13200.0,15.96,15.98,15.91,15.92,13200.0
2011-10-31 14:40:00,15.92,15.93,15.9,15.92,12400.0,15.92,15.93,15.9,15.92,12400.0
2011-10-31 14:50:00,15.92,15.99,15.91,15.95,16100.0,15.92,15.99,15.91,15.95,16100.0
2011-10-31 15:00:00,15.95,15.95,15.86,15.86,16700.0,15.95,15.95,15.86,15.86,16700.0
2011-10-31 15:10:00,15.87,15.88,15.81,15.81,16900.0,15.87,15.88,15.81,15.81,16900.0
2011-10-31 15:20:00,15.81,15.83,15.78,15.8,21400.0,15.81,15.83,15.78,15.8,21400.0
2011-10-31 15:30:00,15.8,15.88,15.78,15.88,38200.0,15.8,15.88,15.78,15.88,38200.0
2011-10-31 15:40:00,15.88,15.89,15.8,15.81,147800.0,15.88,15.89,15.8,15.81,147800.0
2011-10-31 15:50:00,15.82,15.9,15.78,15.78,147000.0,15.82,15.9,15.78,15.78,147000.0
2011-11-01 09:30:00,15.28,15.39,15.02,15.38,58100.0,15.28,15.39,15.02,15.38,58100.0
2011-11-01 09:40:00,15.38,15.43,15.31,15.42,19800.0,15.38,15.43,15.31,15.42,19800.0
2011-11-01 09:50:00,15.41,15.43,15.39,15.42,11000.0,15.41,15.43,15.39,15.42,11000.0
2011-11-01 10:00:00,15.42,15.53,15.39,15.51,30900.0,15.42,15.53,15.39,15.51,30900.0
2011-11-01 10:10:00,15.5,15.57,15.5,15.51,25000.0,15.5,15.57,15.5,15.51,25000.0
2011-11-01 10:20:00,15.5,15.57,15.47,15.53,22600.0,15.5,15.57,15.47,15.53,22600.0
2011-11-01 10:30:00,15.52,15.53,15.47,15.47,81500.0,15.52,15.53,15.47,15.47,81500.0
2011-11-01 10:40:00,15.47,15.51,15.44,15.46,92600.0,15.47,15.51,15.44,15.46,92600.0
2011-11-01 10:50:00,15.46,15.5,15.45,15.5,28300.0,15.46,15.5,15.45,15.5,28300.0
2011-11-01 11:00:00,15.5,15.5,15.36,15.36,31300.0,15.5,15.5,15.36,15.36,31300.0
2011-11-01 11:10:00,15.37,15.43,15.37,15.42,9900.0,15.37,15.43,15.37,15.42,9900.0
2011-11-01 11:20:00,15.42,15.42,15.3,15.31,92100.0,15.42,15.42,15.3,15.31,92100.0
2011-11-01 11:30:00,15.31,15.31,15.22,15.22,18900.0,15.31,15.31,15.22,15.22,18900.0
2011-11-01 11:40:00,15.22,15.23,15.15,15.18,16300.0,15.22,15.23,15.15,15.18,16300.0
2011-11-01 11:50:00,15.16,15.2,15.14,15.19,25200.0,15.16,15.2,15.14,15.19,25200.0
2011-11-01 12:00:00,15.19,15.25,15.14,15.23,22900.0,15.19,15.25,15.14,15.23,22900.0
2011-11-01 12:10:00,15.23,15.28,15.2,15.2,16900.0,15.23,15.28,15.2,15.2,16900.0
2011-11-01 12:20:00,15.2,15.2,15.15,15.16,8800.0,15.2,15.2,15.15,15.16,8800.0
2011-11-01 12:30:00,15.16,15.27,15.14,15.25,20800.0,15.16,15.27,15.14,15.25,20800.0
2011-11-01 12:40:00,15.25,15.26,15.12,15.12,17500.0,15.25,15.26,15.12,15.12,17500.0
2011-11-01 12:50:00,15.12,15.18,15.11,15.17,17500.0,15.12,15.18,15.11,15.17,17500.0
2011-11-01 13:00:00,15.16,15.26,15.16,15.24,28900.0,15.16,15.26,15.16,15.24,28900.0
2011-11-01 13:10:00,15.24,15.29,15.23,15.26,17400.0,15.24,15.29,15.23,15.26,17400.0
2011-11-01 13:20:00,15.26,15.39,15.23,15.37,41000.0,15.26,15.39,15.23,15.37,41000.0
2011-11-01 13:30:00,15.37,15.46,15.35,15.36,45700.0,15.37,15.46,15.35,15.36,45700.0
2011-11-01 13:40:00,15.37,15.46,15.35,15.39,34100.0,15.37,15.46,15.35,15.39,34100.0
2011-11-01 13:50:00,15.4,15.46,15.31,15.33,20900.0,15.4,15.46,15.31,15.33,20900.0
2011-11-01 14:00:00,15.33,15.4,15.31,15.39,11700.0,15.33,15.4,15.31,15.39,11700.0
2011-11-01 14:10:00,15.41,15.43,15.38,15.43,17600.0,15.41,15.43,15.38,15.43,17600.0
2011-11-01 14:20:00,15.43,15.5,15.42,15.48,11300.0,15.43,15.5,15.42,15.48,11300.0
2011-11-01 14:30:00,15.48,15.48,15.4,15.4,13500.0,15.48,15.48,15.4,15.4,13500.0
2011-11-01 14:40:00,15.4,15.47,15.38,15.43,12100.0,15.4,15.47,15.38,15.43,12100.0
2011-11-01 14:50:00,15.43,15.44,15.33,15.36,19700.0,15.43,15.44,15.33,15.36,19700.0
2011-11-01 15:00:00,15.36,15.36,15.28,15.3,22700.0,15.36,15.36,15.28,15.3,22700.0
2011-11-01 15:10:00,15.31,15.39,15.3,15.33,19500.0,15.31,15.39,15.3,15.33,19500.0
2011-11-01 15:20:00,15.33,15.35,15.28,15.33,24800.0,15.33,15.35,15.28,15.33,24800.0
2011-11-01 15:30:00,15.33,15.4,15.32,15.39,31400.0,15.33,15.4,15.32,15.39,31400.0
2011-11-01 15:40:00,15.4,15.4,15.27,15.34,90500.0,15.4,15.4,15.27,15.34,90500.0
2011-11-01 15:50:00,15.33,15.34,15.26,15.31,112500.0,15.33,15.34,15.26,15.31,112500.0
2011-11-02 09:30:00,15.4,15.67,15.39,15.51,26500.0,15.4,15.67,15.39,15.51,26500.0
2011-11-02 09:40:00,15.51,15.52,15.49,15.5,7200.0,15.51,15.52,15.49,15.5,7200.0
2011-11-02 09:50:00,15.49,15.49,15.43,15.46,6600.0,15.49,15.49,15.43,15.46,6600.0
2011-11-02 10:00:00,15.46,15.5,15.42,15.48,12200.0,15.46,15.5,15.42,15.48,12200.0
2011-11-02 10:10:00,15.48,15.48,15.45,15.48,5800.0,15.48,15.48,15.45,15.48,5800.0
2011-11-02 10:20:00,15.47,15.47,15.46,15.47,7200.0,15.47,15.47,15.46,15.47,7200.0
2011-11-02 10:30:00,15.47,15.52,15.46,15.5,24000.0,15.47,15.52,15.46,15.5,24000.0
2011-11-02 10:40:00,15.5,15.56,15.49,15.56,19700.0,15.5,15.56,15.49,15.56,19700.0
2011-11-02 10:50:00,15.56,15.6,15.56,15.58,24900.0,15.56,15.6,15.56,15.58,24900.0
2011-11-02 11:00:00,15.57,15.65,15.57,15.63,18300.0,15.57,15.65,15.57,15.63,18300.0
2011-11-02 11:10:00,15.62,15.75,15.61,15.75,29600.0,15.62,15.75,15.61,15.75,29600.0
2011-11-02 11:20:00,15.74,15.78,15.68,15.73,17500.0,15.74,15.78,15.68,15.73,17500.0
2011-11-02 11:30:00,15.73,15.74,15.69,15.69,20100.0,15.73,15.74,15.69,15.69,20100.0
2011-11-02 11:40:00,15.69,15.7,15.66,15.69,15900.0,15.69,15.7,15.66,15.69,15900.0
2011-11-02 11:50:00,15.7,15.72,15.68,15.71,19400.0,15.7,15.72,15.68,15.71,19400.0
2011-11-02 12:00:00,15.7,15.74,15.58,15.58,37400.0,15.7,15.74,15.58,15.58,37400.0
2011-11-02 12:10:00,15.59,15.6,15.53,15.53,16100.0,15.59,15.6,15.53,15.53,16100.0
2011-11-02 12:20:00,15.53,15.53,15.46,15.52,21500.0,15.53,15.53,15.46,15.52,21500.0
2011-11-02 12:30:00,15.52,15.6,15.52,15.59,12300.0,15.52,15.6,15.52,15.59,12300.0
2011-11-02 12:40:00,15.6,15.65,15.56,15.57,18800.0,15.6,15.65,15.56,15.57,18800.0
2011-11-02 12:50:00,15.57,15.58,15.52,15.52,8300.0,15.57,15.58,15.52,15.52,8300.0
2011-11-02 13:00:00,15.52,15.52,15.46,15.49,25500.0,15.52,15.52,15.46,15.49,25500.0
2011-11-02 13:10:00,15.49,15.55,15.48,15.48,9300.0,15.49,15.55,15.48,15.48,9300.0
2011-11-02 13:20:00,15.48,15.49,15.42,15.43,52500.0,15.48,15.49,15.42,15.43,52500.0
2011-11-02 13:30:00,15.43,15.47,15.41,15.47,8400.0,15.43,15.47,15.41,15.47,8400.0
2011-11-02 13:40:00,15.46,15.51,15.46,15.48,6700.0,15.46,15.51,15.46,15.48,6700.0
2011-11-02 13:50:00,15.48,15.48,15.4,15.43,11400.0,15.48,15.48,15.4,15.43,11400.0
2011-11-02 14:00:00,15.42,15.44,15.37,15.43,26100.0,15.42,15.44,15.37,15.43,26100.0
2011-11-02 14:10:00,15.42,15.45,15.37,15.44,40200.0,15.42,15.45,15.37,15.44,40200.0
2011-11-02 14:20:00,15.44,15.49,15.43,15.49,26000.0,15.44,15.49,15.43,15.49,26000.0
2011-11-02 14:30:00,15.47,15.57,15.46,15.54,13800.0,15.47,15.57,15.46,15.54,13800.0
2011-11-02 14:40:00,15.54,15.55,15.51,15.55,8600.0,15.54,15.55,15.51,15.55,8600.0
2011-11-02 14:50:00,15.55,15.63,15.54,15.61,12400.0,15.55,15.63,15.54,15.61,12400.0
2011-11-02 15:00:00,15.61,15.67,15.57,15.66,21000.0,15.61,15.67,15.57,15.66,21000.0
2011-11-02 15:10:00,15.66,15.69,15.64,15.69,35200.0,15.66,15.69,15.64,15.69,35200.0
2011-11-02 15:20:00,15.68,15.73,15.65,15.66,17800.0,15.68,15.73,15.65,15.66,17800.0
2011-11-02 15:30:00,15.66,15.68,15.6,15.65,35400.0,15.66,15.68,15.6,15.65,35400.0
2011-11-02 15:40:00,15.66,15.67,15.59,15.61,25500.0,15.66,15.67,15.59,15.61,25500.0
2011-11-02 15:50:00,15.59,15.67,15.59,15.64,75700.0,15.59,15.67,15.59,15.64,75700.0
2011-11-03 09:30:00,15.49,15.61,15.48,15.5,103600.0,15.49,15.61,15.48,15.5,103600.0
2011-11-03 09:40:00,15.5,15.61,15.5,15.55,23900.0,15.5,15.61,15.5,15.55,23900.0
2011-11-03 09:50:00,15.56,15.56,15.42,15.43,71200.0,15.56,15.56,15.42,15.43,71200.0
2011-11-03 10:00:00,15.44,15.44,15.28,15.43,40500.0,15.44,15.44,15.28,15.43,40500.0
2011-11-03 10:10:00,15.45,15.54,15.44,15.54,68100.0,15.45,15.54,15.44,15.54,68100.0
2011-11-03 10:20:00,15.55,15.62,15.5,15.59,64600.0,15.55,15.62,15.5,15.59,64600.0
2011-11-03 10:30:00,15.6,15.62,15.56,15.59,22700.0,15.6,15.62,15.56,15.59,22700.0
2011-11-03 10:40:00,15.59,15.79,15.59,15.71,70100.0,15.59,15.79,15.59,15.71,70100.0
2011-11-03 10:50:00,15.71,15.76,15.7,15.71,22800.0,15.71,15.76,15.7,15.71,22800.0
2011-11-03 11:00:00,15.72,15.75,15.68,15.71,16500.0,15.72,15.75,15.68,15.71,16500.0
2011-11-03 11:10:00,15.7,15.86,15.7,15.83,70300.0,15.7,15.86,15.7,15.83,70300.0
2011-11-03 11:20:00,15.83,15.83,15.73,15.73,33200.0,15.83,15.83,15.73,15.73,33200.0
2011-11-03 11:30:00,15.74,15.76,15.65,15.65,36500.0,15.74,15.76,15.65,15.65,36500.0
2011-11-03 11:40:00,15.64,15.65,15.58,15.6,22500.0,15.64,15.65,15.58,15.6,22500.0
2011-11-03 11:50:00,15.6,15.62,15.54,15.54,18100.0,15.6,15.62,15.54,15.54,18100.0
2011-11-03 12:00:00,15.54,15.6,15.53,15.6,9000.0,15.54,15.6,15.53,15.6,9000.0
2011-11-03 12:10:00,15.61,15.65,15.61,15.64,18900.0,15.61,15.65,15.61,15.64,18900.0
2011-11-03 12:20:00,15.65,15.8,15.64,15.77,93100.0,15.65,15.8,15.64,15.77,93100.0
2011-11-03 12:30:00,15.78,15.78,15.71,15.72,11200.0,15.78,15.78,15.71,15.72,11200.0
2011-11-03 12:40:00,15.72,15.75,15.7,15.75,27500.0,15.72,15.75,15.7,15.75,27500.0
2011-11-03 12:50:00,15.75,15.75,15.73,15.73,8800.0,15.75,15.75,15.73,15.73,8800.0
2011-11-03 13:00:00,15.73,15.74,15.72,15.74,11700.0,15.73,15.74,15.72,15.74,11700.0
2011-11-03 13:10:00,15.74,15.77,15.74,15.76,25900.0,15.74,15.77,15.74,15.76,25900.0
2011-11-03 13:20:00,15.75,15.77,15.72,15.76,11300.0,15.75,15.77,15.72,15.76,11300.0
2011-11-03 13:30:00,15.76,15.76,15.73,15.75,15300.0,15.76,15.76,15.73,15.75,15300.0
2011-11-03 13:40:00,15.75,15.83,15.74,15.83,14900.0,15.75,15.83,15.74,15.83,14900.0
2011-11-03 13:50:00,15.83,15.84,15.78,15.78,17000.0,15.83,15.84,15.78,15.78,17000.0
2011-11-03 14:00:00,15.78,15.82,15.75,15.81,25900.0,15.78,15.82,15.75,15.81,25900.0
2011-11-03 14:10:00,15.81,15.83,15.78,15.79,26400.0,15.81,15.83,15.78,15.79,26400.0
2011-11-03 14:20:00,15.79,15.79,15.74,15.75,13200.0,15.79,15.79,15.74,15.75,13200.0
2011-11-03 14:30:00,15.75,15.8,15.75,15.8,20200.0,15.75,15.8,15.75,15.8,20200.0
2011-11-03 14:40:00,15.8,15.8,15.73,15.74,13600.0,15.8,15.8,15.73,15.74,13600.0
2011-11-03 14:50:00,15.74,15.75,15.72,15.75,14100.0,15.74,15.75,15.72,15.75,14100.0
2011-11-03 15:00:00,15.75,15.83,15.75,15.81,16200.0,15.75,15.83,15.75,15.81,16200.0
2011-11-03 15:10:00,15.8,15.83,15.78,15.8,27400.0,15.8,15.83,15.78,15.8,27400.0
2011-11-03 15:20:00,15.8,15.84,15.8,15.83,31400.0,15.8,15.84,15.8,15.83,31400.0
2011-11-03 15:30:00,15.83,15.88,15.81,15.85,64000.0,15.83,15.88,15.81,15.85,64000.0
2011-11-03 15:40:00,15.85,15.95,15.85,15.87,158300.0,15.85,15.95,15.85,15.87,158300.0
2011-11-03 15:50:00,15.87,15.92,15.87,15.89,128900.0,15.87,15.92,15.87,15.89,128900.0
2011-11-04 09:30:00,15.74,15.99,15.74,15.87,20000.0,15.74,15.99,15.74,15.87,20000.0
2011-11-04 09:40:00,15.87,15.96,15.82,15.94,15300.0,15.87,15.96,15.82,15.94,15300.0
2011-11-04 09:50:00,15.94,15.95,15.87,15.88,14400.0,15.94,15.95,15.87,15.88,14400.0
2011-11-04 10:00:00,15.85,15.9,15.83,15.86,11200.0,15.85,15.9,15.83,15.86,11200.0
2011-11-04 10:10:00,15.87,15.91,15.84,15.86,9800.0,15.87,15.91,15.84,15.86,9800.0
2011-11-04 10:20:00,15.85,15.85,15.79,15.81,5000.0,15.85,15.85,15.79,15.81,5000.0
2011-11-04 10:30:00,15.82,15.82,15.75,15.78,14700.0,15.82,15.82,15.75,15.78,14700.0
2011-11-04 10:40:00,15.78,15.85,15.77,15.85,15700.0,15.78,15.85,15.77,15.85,15700.0
2011-11-04 10:50:00,15.84,15.88,15.84,15.86,8000.0,15.84,15.88,15.84,15.86,8000.0
2011-11-04 11:00:00,15.87,15.89,15.87,15.87,5700.0,15.87,15.89,15.87,15.87,5700.0
2011-11-04 11:10:00,15.88,15.89,15.84,15.84,8100.0,15.88,15.89,15.84,15.84,8100.0
2011-11-04 11:20:00,15.83,15.86,15.8,15.85,18200.0,15.83,15.86,15.8,15.85,18200.0
2011-11-04 11:30:00,15.85,15.89,15.82,15.88,13700.0,15.85,15.89,15.82,15.88,13700.0
2011-11-04 11:40:00,15.89,15.93,15.87,15.9,14000.0,15.89,15.93,15.87,15.9,14000.0
2011-11-04 11:50:00,15.9,15.92,15.88,15.91,4600.0,15.9,15.92,15.88,15.91,4600.0
2011-11-04 12:00:00,15.91,15.98,15.91,15.93,21800.0,15.91,15.98,15.91,15.93,21800.0
2011-11-04 12:10:00,15.93,15.98,15.93,15.96,6800.0,15.93,15.98,15.93,15.96,6800.0
2011-11-04 12:20:00,15.97,15.97,15.94,15.94,11400.0,15.97,15.97,15.94,15.94,11400.0
2011-11-04 12:30:00,15.94,15.95,15.9,15.9,5600.0,15.94,15.95,15.9,15.9,5600.0
2011-11-04 12:40:00,15.9,15.92,15.86,15.89,9400.0,15.9,15.92,15.86,15.89,9400.0
2011-11-04 12:50:00,15.89,15.95,15.89,15.95,161200.0,15.89,15.95,15.89,15.95,161200.0
2011-11-04 13:00:00,15.96,16.0,15.96,15.99,13500.0,15.96,16.0,15.96,15.99,13500.0
2011-11-04 13:10:00,15.99,16.09,15.99,16.07,19400.0,15.99,16.09,15.99,16.07,19400.0
2011-11-04 13:20:00,16.07,16.09,16.04,16.05,12400.0,16.07,16.09,16.04,16.05,12400.0
2011-11-04 13:30:00,16.05,16.05,15.98,15.99,27200.0,16.05,16.05,15.98,15.99,27200.0
2011-11-04 13:40:00,15.99,16.03,15.96,16.0,37300.0,15.99,16.03,15.96,16.0,37300.0
2011-11-04 13:50:00,16.01,16.02,15.9,15.91,50600.0,16.01,16.02,15.9,15.91,50600.0
2011-11-04 14:00:00,15.91,15.93,15.89,15.9,19000.0,15.91,15.93,15.89,15.9,19000.0
2011-11-04 14:10:00,15.91,15.95,15.89,15.95,8400.0,15.91,15.95,15.89,15.95,8400.0
2011-11-04 14:20:00,15.95,15.99,15.94,15.97,12600.0,15.95,15.99,15.94,15.97,12600.0
2011-11-04 14:30:00,15.97,15.99,15.94,15.94,7200.0,15.97,15.99,15.94,15.94,7200.0
2011-11-04 14:40:00,15.94,15.99,15.94,15.96,19700.0,15.94,15.99,15.94,15.96,19700.0
2011-11-04 14:50:00,15.96,15.96,15.91,15.93,10500.0,15.96,15.96,15.91,15.93,10500.0
2011-11-04 15:00:00,15.93,15.93,15.82,15.82,28800.0,15.93,15.93,15.82,15.82,28800.0
2011-11-04 15:10:00,15.82,15.91,15.82,15.87,19800.0,15.82,15.91,15.82,15.87,19800.0
2011-11-04 15:20:00,15.88,15.91,15.85,15.89,25800.0,15.88,15.91,15.85,15.89,25800.0
2011-11-04 15:30:00,15.89,15.91,15.86,15.86,45900.0,15.89,15.91,15.86,15.86,45900.0
2011-11-04 15:40:00,15.87,15.95,15.87,15.9,33100.0,15.87,15.95,15.87,15.9,33100.0
2011-11-04 15:50:00,15.9,15.91,15.86,15.89,57000.0,15.9,15.91,15.86,15.89,57000.0
2011-11-07 09:30:00,15.9,15.9,15.68,15.73,14400.0,15.9,15.9,15.68,15.73,14400.0
2011-11-07 09:40:00,15.76,15.77,15.65,15.66,46500.0,15.76,15.77,15.65,15.66,46500.0
2011-11-07 09:50:00,15.66,15.74,15.66,15.71,13200.0,15.66,15.74,15.66,15.71,13200.0
2011-11-07 10:00:00,15.7,15.72,15.64,15.65,17800.0,15.7,15.72,15.64,15.65,17800.0
2011-11-07 10:10:00,15.69,15.69,15.56,15.56,23600.0,15.69,15.69,15.56,15.56,23600.0
2011-11-07 10:20:00,15.55,15.56,15.47,15.49,28000.0,15.55,15.56,15.47,15.49,28000.0
2011-11-07 10:30:00,15.49,15.51,15.43,15.48,17700.0,15.49,15.51,15.43,15.48,17700.0
2011-11-07 10:40:00,15.49,15.52,15.45,15.48,16200.0,15.49,15.52,15.45,15.48,16200.0
2011-11-07 10:50:00,15.48,15.49,15.42,15.46,19700.0,15.48,15.49,15.42,15.46,19700.0
2011-11-07 11:00:00,15.46,15.57,15.43,15.53,17500.0,15.46,15.57,15.43,15.53,17500.0
2011-11-07 11:10:00,15.53,15.64,15.53,15.57,12200.0,15.53,15.64,15.53,15.57,12200.0
2011-11-07 11:20:00,15.58,15.58,15.5,15.54,13000.0,15.58,15.58,15.5,15.54,13000.0
2011-11-07 11:30:00,15.54,15.57,15.52,15.56,8500.0,15.54,15.57,15.52,15.56,8500.0
2011-11-07 11:40:00,15.57,15.58,15.5,15.55,14000.0,15.57,15.58,15.5,15.55,14000.0
2011-11-07 11:50:00,15.56,15.59,15.51,15.53,12200.0,15.56,15.59,15.51,15.53,12200.0
2011-11-07 12:00:00,15.51,15.57,15.51,15.53,8900.0,15.51,15.57,15.51,15.53,8900.0
2011-11-07 12:10:00,15.52,15.54,15.41,15.42,13300.0,15.52,15.54,15.41,15.42,13300.0
2011-11-07 12:20:00,15.42,15.42,15.38,15.38,18500.0,15.42,15.42,15.38,15.38,18500.0
2011-11-07 12:30:00,15.39,15.4,15.38,15.4,11100.0,15.39,15.4,15.38,15.4,11100.0
2011-11-07 12:40:00,15.4,15.41,15.39,15.41,8000.0,15.4,15.41,15.39,15.41,8000.0
2011-11-07 12:50:00,15.41,15.42,15.4,15.41,16700.0,15.41,15.42,15.4,15.41,16700.0
2011-11-07 13:00:00,15.4,15.41,15.39,15.41,15700.0,15.4,15.41,15.39,15.41,15700.0
2011-11-07 13:10:00,15.41,15.42,15.41,15.42,27700.0,15.41,15.42,15.41,15.42,27700.0
2011-11-07 13:20:00,15.42,15.42,15.4,15.42,9200.0,15.42,15.42,15.4,15.42,9200.0
2011-11-07 13:30:00,15.42,15.42,15.39,15.42,18000.0,15.42,15.42,15.39,15.42,18000.0
2011-11-07 13:40:00,15.41,15.43,15.38,15.39,79200.0,15.41,15.43,15.38,15.39,79200.0
2011-11-07 13:50:00,15.4,15.49,15.39,15.46,34600.0,15.4,15.49,15.39,15.46,34600.0
2011-11-07 14:00:00,15.47,15.48,15.4,15.42,72700.0,15.47,15.48,15.4,15.42,72700.0
2011-11-07 14:10:00,15.42,15.51,15.42,15.49,43300.0,15.42,15.51,15.42,15.49,43300.0
2011-11-07 14:20:00,15.48,15.58,15.45,15.54,32500.0,15.48,15.58,15.45,15.54,32500.0
2011-11-07 14:30:00,15.54,15.56,15.51,15.55,18700.0,15.54,15.56,15.51,15.55,18700.0
2011-11-07 14:40:00,15.55,15.56,15.49,15.53,11000.0,15.55,15.56,15.49,15.53,11000.0
2011-11-07 14:50:00,15.53,15.61,15.53,15.6,17000.0,15.53,15.61,15.53,15.6,17000.0
2011-11-07 15:00:00,15.6,15.62,15.59,15.61,14200.0,15.6,15.62,15.59,15.61,14200.0
2011-11-07 15:10:00,15.61,15.65,15.57,15.57,34100.0,15.61,15.65,15.57,15.57,34100.0
2011-11-07 15:20:00,15.57,15.58,15.5,15.5,29200.0,15.57,15.58,15.5,15.5,29200.0
2011-11-07 15:30:00,15.51,15.57,15.49,15.57,30400.0,15.51,15.57,15.49,15.57,30400.0
2011-11-07 15:40:00,15.57,15.59,15.52,15.56,59300.0,15.57,15.59,15.52,15.56,59300.0
2011-11-07 15:50:00,15.56,15.6,15.51,15.56,115100.0,15.56,15.6,15.51,15.56,115100.0
2011-11-08 09:30:00,15.71,15.9,15.57,15.64,25400.0,15.71,15.9,15.57,15.64,25400.0
2011-11-08 09:40:00,15.65,15.69,15.6,15.63,19900.0,15.65,15.69,15.6,15.63,19900.0
2011-11-08 09:50:00,15.62,15.69,15.62,15.65,25800.0,15.62,15.69,15.62,15.65,25800.0
2011-11-08 10:00:00,15.66,15.66,15.53,15.53,23200.0,15.66,15.66,15.53,15.53,23200.0
2011-11-08 10:10:00,15.54,15.54,15.37,15.41,73000.0,15.54,15.54,15.37,15.41,73000.0
2011-11-08 10:20:00,15.42,15.42,15.27,15.36,58100.0,15.42,15.42,15.27,15.36,58100.0
2011-11-08 10:30:00,15.35,15.37,15.32,15.33,55700.0,15.35,15.37,15.32,15.33,55700.0
2011-11-08 10:40:00,15.34,15.43,15.31,15.42,33800.0,15.34,15.43,15.31,15.42,33800.0
2011-11-08 10:50:00,15.42,15.43,15.32,15.41,30400.0,15.42,15.43,15.32,15.41,30400.0
2011-11-08 11:00:00,15.41,15.43,15.33,15.36,35900.0,15.41,15.43,15.33,15.36,35900.0
2011-11-08 11:10:00,15.36,15.36,15.3,15.32,21200.0,15.36,15.36,15.3,15.32,21200.0
2011-11-08 11:20:00,15.32,15.4,15.28,15.4,19600.0,15.32,15.4,15.28,15.4,19600.0
2011-11-08 11:30:00,15.4,15.42,15.39,15.4,15900.0,15.4,15.42,15.39,15.4,15900.0
2011-11-08 11:40:00,15.4,15.5,15.38,15.48,30500.0,15.4,15.5,15.38,15.48,30500.0
2011-11-08 11:50:00,15.47,15.5,15.44,15.46,37500.0,15.47,15.5,15.44,15.46,37500.0
2011-11-08 12:00:00,15.45,15.46,15.41,15.45,18000.0,15.45,15.46,15.41,15.45,18000.0
2011-11-08 12:10:00,15.45,15.5,15.45,15.5,11300.0,15.45,15.5,15.45,15.5,11300.0
2011-11-08 12:20:00,15.5,15.51,15.48,15.49,20300.0,15.5,15.51,15.48,15.49,20300.0
2011-11-08 12:30:00,15.5,15.51,15.48,15.51,11800.0,15.5,15.51,15.48,15.51,11800.0
2011-11-08 12:40:00,15.51,15.51,15.47,15.47,15600.0,15.51,15.51,15.47,15.47,15600.0
2011-11-08 12:50:00,15.47,15.51,15.47,15.5,7500.0,15.47,15.51,15.47,15.5,7500.0
2011-11-08 13:00:00,15.5,15.52,15.47,15.47,12800.0,15.5,15.52,15.47,15.47,12800.0
2011-11-08 13:10:00,15.46,15.5,15.43,15.48,16700.0,15.46,15.5,15.43,15.48,16700.0
2011-11-08 13:20:00,15.48,15.57,15.46,15.56,14200.0,15.48,15.57,15.46,15.56,14200.0
2011-11-08 13:30:00,15.55,15.59,15.54,15.59,13100.0,15.55,15.59,15.54,15.59,13100.0
2011-11-08 13:40:00,15.6,15.68,15.57,15.65,39700.0,15.6,15.68,15.57,15.65,39700.0
2011-11-08 13:50:00,15.66,15.7,15.62,15.64,67500.0,15.66,15.7,15.62,15.64,67500.0
2011-11-08 14:00:00,15.65,15.65,15.55,15.56,32100.0,15.65,15.65,15.55,15.56,32100.0
2011-11-08 14:10:00,15.57,15.61,15.56,15.6,24600.0,15.57,15.61,15.56,15.6,24600.0
2011-11-08 14:20:00,15.59,15.66,15.55,15.66,31500.0,15.59,15.66,15.55,15.66,31500.0
2011-11-08 14:30:00,15.67,15.73,15.67,15.69,33100.0,15.67,15.73,15.67,15.69,33100.0
2011-11-08 14:40:00,15.68,15.7,15.65,15.65,30000.0,15.68,15.7,15.65,15.65,30000.0
2011-11-08 14:50:00,15.66,15.67,15.63,15.66,24200.0,15.66,15.67,15.63,15.66,24200.0
2011-11-08 15:00:00,15.66,15.66,15.57,15.64,33600.0,15.66,15.66,15.57,15.64,33600.0
2011-11-08 15:10:00,15.63,15.67,15.63,15.67,43600.0,15.63,15.67,15.63,15.67,43600.0
2011-11-08 15:20:00,15.66,15.67,15.63,15.66,34800.0,15.66,15.67,15.63,15.66,34800.0
2011-11-08 15:30:00,15.66,15.67,15.63,15.67,39200.0,15.66,15.67,15.63,15.67,39200.0
2011-11-08 15:40:00,15.66,15.69,15.66,15.67,62000.0,15.66,15.69,15.66,15.67,62000.0
2011-11-08 15:50:00,15.68,15.7,15.64,15.65,172100.0,15.68,15.7,15.64,15.65,172100.0
2011-11-09 09:30:00,15.0,15.6,14.84,15.51,134400.0,15.0,15.6,14.84,15.51,134400.0
2011-11-09 09:40:00,15.5,15.51,15.37,15.41,51000.0,15.5,15.51,15.37,15.41,51000.0
2011-11-09 09:50:00,15.41,15.58,15.4,15.55,99000.0,15.41,15.58,15.4,15.55,99000.0
2011-11-09 10:00:00,15.55,16.08,15.55,16.02,296300.0,15.55,16.08,15.55,16.02,296300.0
2011-11-09 10:10:00,16.02,16.09,15.84,15.88,143500.0,16.02,16.09,15.84,15.88,143500.0
2011-11-09 10:20:00,15.87,15.97,15.84,15.91,46400.0,15.87,15.97,15.84,15.91,46400.0
2011-11-09 10:30:00,15.92,15.92,15.68,15.75,91100.0,15.92,15.92,15.68,15.75,91100.0
2011-11-09 10:40:00,15.76,15.96,15.75,15.93,55900.0,15.76,15.96,15.75,15.93,55900.0
2011-11-09 10:50:00,15.94,16.13,15.94,16.1,109300.0,15.94,16.13,15.94,16.1,109300.0
2011-11-09 11:00:00,16.09,16.24,16.05,16.16,114900.0,16.09,16.24,16.05,16.16,114900.0
2011-11-09 11:10:00,16.15,16.18,15.98,16.04,100000.0,16.15,16.18,15.98,16.04,100000.0
2011-11-09 11:20:00,16.04,16.04,15.85,15.91,68500.0,16.04,16.04,15.85,15.91,68500.0
2011-11-09 11:30:00,15.91,16.16,15.89,16.12,45600.0,15.91,16.16,15.89,16.12,45600.0
2011-11-09 11:40:00,16.13,16.15,16.01,16.14,23700.0,16.13,16.15,16.01,16.14,23700.0
2011-11-09 11:50:00,16.13,16.24,16.13,16.16,61400.0,16.13,16.24,16.13,16.16,61400.0
2011-11-09 12:00:00,16.15,16.17,16.06,16.12,64000.0,16.15,16.17,16.06,16.12,64000.0
2011-11-09 12:10:00,16.11,16.13,16.08,16.13,25400.0,16.11,16.13,16.08,16.13,25400.0
2011-11-09 12:20:00,16.13,16.14,16.04,16.13,90300.0,16.13,16.14,16.04,16.13,90300.0
2011-11-09 12:30:00,16.13,16.14,16.07,16.09,80300.0,16.13,16.14,16.07,16.09,80300.0
2011-11-09 12:40:00,16.09,16.11,16.01,16.09,37000.0,16.09,16.11,16.01,16.09,37000.0
2011-11-09 12:50:00,16.1,16.11,16.08,16.09,21400.0,16.1,16.11,16.08,16.09,21400.0
2011-11-09 13:00:00,16.08,16.09,16.01,16.01,27100.0,16.08,16.09,16.01,16.01,27100.0
2011-11-09 13:10:00,16.0,16.03,15.92,15.93,27600.0,16.0,16.03,15.92,15.93,27600.0
2011-11-09 13:20:00,15.93,15.94,15.91,15.92,18800.0,15.93,15.94,15.91,15.92,18800.0
2011-11-09 13:30:00,15.92,15.92,15.84,15.85,22000.0,15.92,15.92,15.84,15.85,22000.0
2011-11-09 13:40:00,15.84,15.84,15.78,15.78,22100.0,15.84,15.84,15.78,15.78,22100.0
2011-11-09 13:50:00,15.77,15.78,15.66,15.71,44700.0,15.77,15.78,15.66,15.71,44700.0
2011-11-09 14:00:00,15.7,15.7,15.61,15.63,27300.0,15.7,15.7,15.61,15.63,27300.0
2011-11-09 14:10:00,15.63,15.65,15.59,15.61,58200.0,15.63,15.65,15.59,15.61,58200.0
2011-11-09 14:20:00,15.6,15.61,15.51,15.54,50900.0,15.6,15.61,15.51,15.54,50900.0
2011-11-09 14:30:00,15.53,15.59,15.51,15.58,45800.0,15.53,15.59,15.51,15.58,45800.0
2011-11-09 14:40:00,15.58,15.69,15.55,15.69,61900.0,15.58,15.69,15.55,15.69,61900.0
2011-11-09 14:50:00,15.68,15.7,15.64,15.65,32400.0,15.68,15.7,15.64,15.65,32400.0
2011-11-09 15:00:00,15.65,15.7,15.63,15.64,46300.0,15.65,15.7,15.63,15.64,46300.0
2011-11-09 15:10:00,15.64,15.66,15.59,15.59,30500.0,15.64,15.66,15.59,15.59,30500.0
2011-11-09 15:20:00,15.59,15.64,15.55,15.55,52900.0,15.59,15.64,15.55,15.55,52900.0
2011-11-09 15:30:00,15.55,15.56,15.49,15.49,58100.0,15.55,15.56,15.49,15.49,58100.0
2011-11-09 15:40:00,15.49,15.53,15.45,15.48,108000.0,15.49,15.53,15.45,15.48,108000.0
2011-11-09 15:50:00,15.48,15.51,15.45,15.46,158700.0,15.48,15.51,15.45,15.46,158700.0
2011-11-10 09:30:00,15.11,15.11,14.51,14.62,521800.0,15.11,15.11,14.51,14.62,521800.0
2011-11-10 09:40:00,14.62,14.65,14.42,14.56,820700.0,14.62,14.65,14.42,14.56,820700.0
2011-11-10 09:50:00,14.56,14.62,14.5,14.52,849200.0,14.56,14.62,14.5,14.52,849200.0
2011-11-10 10:00:00,14.53,14.73,14.52,14.69,707000.0,14.53,14.73,14.52,14.69,707000.0
2011-11-10 10:10:00,14.7,14.7,14.54,14.56,222600.0,14.7,14.7,14.54,14.56,222600.0
2011-11-10 10:20:00,14.55,14.56,14.49,14.51,158700.0,14.55,14.56,14.49,14.51,158700.0
2011-11-10 10:30:00,14.51,14.52,14.45,14.51,184800.0,14.51,14.52,14.45,14.51,184800.0
2011-11-10 10:40:00,14.51,14.6,14.48,14.48,109600.0,14.51,14.6,14.48,14.48,109600.0
2011-11-10 10:50:00,14.49,14.51,14.44,14.5,255200.0,14.49,14.51,14.44,14.5,255200.0
2011-11-10 11:00:00,14.5,14.57,14.45,14.55,313600.0,14.5,14.57,14.45,14.55,313600.0
2011-11-10 11:10:00,14.55,14.59,14.51,14.52,156400.0,14.55,14.59,14.51,14.52,156400.0
2011-11-10 11:20:00,14.52,14.53,14.49,14.5,76500.0,14.52,14.53,14.49,14.5,76500.0
2011-11-10 11:30:00,14.5,14.54,14.49,14.5,232600.0,14.5,14.54,14.49,14.5,232600.0
2011-11-10 11:40:00,14.51,14.59,14.5,14.56,169400.0,14.51,14.59,14.5,14.56,169400.0
2011-11-10 11:50:00,14.56,14.61,14.55,14.59,83700.0,14.56,14.61,14.55,14.59,83700.0
2011-11-10 12:00:00,14.6,14.7,14.59,14.6,142300.0,14.6,14.7,14.59,14.6,142300.0
2011-11-10 12:10:00,14.6,14.61,14.5,14.52,64900.0,14.6,14.61,14.5,14.52,64900.0
2011-11-10 12:20:00,14.52,14.53,14.48,14.5,87600.0,14.52,14.53,14.48,14.5,87600.0
2011-11-10 12:30:00,14.5,14.5,14.46,14.5,132300.0,14.5,14.5,14.46,14.5,132300.0
2011-11-10 12:40:00,14.5,14.51,14.48,14.5,82800.0,14.5,14.51,14.48,14.5,82800.0
2011-11-10 12:50:00,14.5,14.53,14.47,14.5,46600.0,14.5,14.53,14.47,14.5,46600.0
2011-11-10 13:00:00,14.5,14.52,14.27,14.4,364300.0,14.5,14.52,14.27,14.4,364300.0
2011-11-10 13:10:00,14.4,14.44,14.39,14.4,62000.0,14.4,14.44,14.39,14.4,62000.0
2011-11-10 13:20:00,14.4,14.41,14.31,14.35,181300.0,14.4,14.41,14.31,14.35,181300.0
2011-11-10 13:30:00,14.35,14.38,14.34,14.35,57600.0,14.35,14.38,14.34,14.35,57600.0
2011-11-10 13:40:00,14.35,14.4,14.35,14.35,152000.0,14.35,14.4,14.35,14.35,152000.0
2011-11-10 13:50:00,14.35,14.4,14.35,14.39,145700.0,14.35,14.4,14.35,14.39,145700.0
2011-11-10 14:00:00,14.39,14.4,14.34,14.36,310000.0,14.39,14.4,14.34,14.36,310000.0
2011-11-10 14:10:00,14.36,14.39,14.35,14.35,73000.0,14.36,14.39,14.35,14.35,73000.0
2011-11-10 14:20:00,14.36,14.36,14.17,14.19,246000.0,14.36,14.36,14.17,14.19,246000.0
2011-11-10 14:30:00,14.19,14.21,14.09,14.11,289500.0,14.19,14.21,14.09,14.11,289500.0
2011-11-10 14:40:00,14.1,14.11,14.04,14.06,313100.0,14.1,14.11,14.04,14.06,313100.0
2011-11-10 14:50:00,14.06,14.18,14.05,14.13,309700.0,14.06,14.18,14.05,14.13,309700.0
2011-11-10 15:00:00,14.14,14.14,14.06,14.07,119000.0,14.14,14.14,14.06,14.07,119000.0
2011-11-10 15:10:00,14.06,14.09,14.01,14.05,264500.0,14.06,14.09,14.01,14.05,264500.0
2011-11-10 15:20:00,14.05,14.08,13.96,13.99,515300.0,14.05,14.08,13.96,13.99,515300.0
2011-11-10 15:30:00,14.0,14.12,13.91,14.11,403400.0,14.0,14.12,13.91,14.11,403400.0
2011-11-10 15:40:00,14.11,14.29,14.11,14.27,427300.0,14.11,14.29,14.11,14.27,427300.0
2011-11-10 15:50:00,14.27,14.41,14.26,14.41,1063300.0,14.27,14.41,14.26,14.41,1063300.0
2011-11-11 09:30:00,14.46,14.53,14.36,14.41,618700.0,14.46,14.53,14.36,14.41,618700.0
2011-11-11 09:40:00,14.42,14.52,14.4,14.46,321800.0,14.42,14.52,14.4,14.46,321800.0
2011-11-11 09:50:00,14.46,14.47,14.38,14.41,175900.0,14.46,14.47,14.38,14.41,175900.0
2011-11-11 10:00:00,14.41,14.8,14.38,14.78,477800.0,14.41,14.8,14.38,14.78,477800.0
2011-11-11 10:10:00,14.77,14.78,14.63,14.63,329100.0,14.77,14.78,14.63,14.63,329100.0
2011-11-11 10:20:00,14.64,14.64,14.56,14.6,204800.0,14.64,14.64,14.56,14.6,204800.0
2011-11-11 10:30:00,14.6,14.69,14.6,14.62,225600.0,14.6,14.69,14.6,14.62,225600.0
2011-11-11 10:40:00,14.62,14.68,14.61,14.63,173800.0,14.62,14.68,14.61,14.63,173800.0
2011-11-11 10:50:00,14.63,14.64,14.55,14.57,335800.0,14.63,14.64,14.55,14.57,335800.0
2011-11-11 11:00:00,14.57,14.6,14.57,14.6,97900.0,14.57,14.6,14.57,14.6,97900.0
2011-11-11 11:10:00,14.6,14.66,14.59,14.62,109700.0,14.6,14.66,14.59,14.62,109700.0
2011-11-11 11:20:00,14.62,14.65,14.62,14.65,74100.0,14.62,14.65,14.62,14.65,74100.0
2011-11-11 11:30:00,14.65,14.65,14.64,14.65,48500.0,14.65,14.65,14.64,14.65,48500.0
2011-11-11 11:40:00,14.65,14.66,14.62,14.66,139400.0,14.65,14.66,14.62,14.66,139400.0
2011-11-11 11:50:00,14.65,14.68,14.65,14.67,142600.0,14.65,14.68,14.65,14.67,142600.0
2011-11-11 12:00:00,14.67,14.7,14.66,14.68,61700.0,14.67,14.7,14.66,14.68,61700.0
2011-11-11 12:10:00,14.69,14.73,14.69,14.72,194400.0,14.69,14.73,14.69,14.72,194400.0
2011-11-11 12:20:00,14.73,14.77,14.73,14.77,223400.0,14.73,14.77,14.73,14.77,223400.0
2011-11-11 12:30:00,14.77,14.77,14.71,14.73,144000.0,14.77,14.77,14.71,14.73,144000.0
2011-11-11 12:40:00,14.73,14.77,14.73,14.77,180100.0,14.73,14.77,14.73,14.77,180100.0
2011-11-11 12:50:00,14.77,14.86,14.76,14.84,179400.0,14.77,14.86,14.76,14.84,179400.0
2011-11-11 13:00:00,14.84,14.84,14.82,14.83,134300.0,14.84,14.84,14.82,14.83,134300.0
2011-11-11 13:10:00,14.83,14.84,14.8,14.81,113100.0,14.83,14.84,14.8,14.81,113100.0
2011-11-11 13:20:00,14.81,14.82,14.8,14.81,87300.0,14.81,14.82,14.8,14.81,87300.0
2011-11-11 13:30:00,14.81,14.83,14.8,14.82,92400.0,14.81,14.83,14.8,14.82,92400.0
2011-11-11 13:40:00,14.83,14.83,14.82,14.83,21900.0,14.83,14.83,14.82,14.83,21900.0
2011-11-11 13:50:00,14.83,14.85,14.82,14.82,74700.0,14.83,14.85,14.82,14.82,74700.0
2011-11-11 14:00:00,14.83,14.83,14.81,14.81,38300.0,14.83,14.83,14.81,14.81,38300.0
2011-11-11 14:10:00,14.81,14.81,14.8,14.81,33800.0,14.81,14.81,14.8,14.81,33800.0
2011-11-11 14:20:00,14.81,14.81,14.77,14.79,65200.0,14.81,14.81,14.77,14.79,65200.0
2011-11-11 14:30:00,14.79,14.79,14.76,14.76,66300.0,14.79,14.79,14.76,14.76,66300.0
2011-11-11 14:40:00,14.77,14.77,14.76,14.77,34200.0,14.77,14.77,14.76,14.77,34200.0
2011-11-11 14:50:00,14.77,14.77,14.76,14.76,47500.0,14.77,14.77,14.76,14.76,47500.0
2011-11-11 15:00:00,14.77,14.77,14.76,14.76,36800.0,14.77,14.77,14.76,14.76,36800.0
2011-11-11 15:10:00,14.77,14.77,14.76,14.77,173700.0,14.77,14.77,14.76,14.77,173700.0
2011-11-11 15:20:00,14.76,14.77,14.76,14.77,69900.0,14.76,14.77,14.76,14.77,69900.0
2011-11-11 15:30:00,14.77,14.77,14.76,14.77,84900.0,14.77,14.77,14.76,14.77,84900.0
2011-11-11 15:40:00,14.76,14.77,14.73,14.74,215800.0,14.76,14.77,14.73,14.74,215800.0
2011-11-11 15:50:00,14.74,14.74,14.71,14.72,279400.0,14.74,14.74,14.71,14.72,279400.0
2011-11-14 09:30:00,14.71,14.79,14.65,14.76,75100.0,14.71,14.79,14.65,14.76,75100.0
2011-11-14 09:40:00,14.76,14.77,14.68,14.7,70300.0,14.76,14.77,14.68,14.7,70300.0
2011-11-14 09:50:00,14.71,14.85,14.67,14.8,77400.0,14.71,14.85,14.67,14.8,77400.0
2011-11-14 10:00:00,14.79,15.0,14.79,14.9,144200.0,14.79,15.0,14.79,14.9,144200.0
2011-11-14 10:10:00,14.9,14.92,14.86,14.88,108000.0,14.9,14.92,14.86,14.88,108000.0
2011-11-14 10:20:00,14.89,14.9,14.81,14.81,63900.0,14.89,14.9,14.81,14.81,63900.0
2011-11-14 10:30:00,14.82,14.88,14.8,14.84,104600.0,14.82,14.88,14.8,14.84,104600.0
2011-11-14 10:40:00,14.85,14.85,14.73,14.75,118100.0,14.85,14.85,14.73,14.75,118100.0
2011-11-14 10:50:00,14.75,14.81,14.69,14.78,102100.0,14.75,14.81,14.69,14.78,102100.0
2011-11-14 11:00:00,14.77,14.86,14.76,14.84,41000.0,14.77,14.86,14.76,14.84,41000.0
2011-11-14 11:10:00,14.84,14.85,14.72,14.74,43600.0,14.84,14.85,14.72,14.74,43600.0
2011-11-14 11:20:00,14.74,14.79,14.74,14.76,38500.0,14.74,14.79,14.74,14.76,38500.0
2011-11-14 11:30:00,14.75,14.77,14.73,14.73,31200.0,14.75,14.77,14.73,14.73,31200.0
2011-11-14 11:40:00,14.74,14.74,14.65,14.68,53800.0,14.74,14.74,14.65,14.68,53800.0
2011-11-14 11:50:00,14.68,14.68,14.57,14.59,39600.0,14.68,14.68,14.57,14.59,39600.0
2011-11-14 12:00:00,14.6,14.6,14.53,14.55,88100.0,14.6,14.6,14.53,14.55,88100.0
2011-11-14 12:10:00,14.56,14.62,14.55,14.57,99200.0,14.56,14.62,14.55,14.57,99200.0
2011-11-14 12:20:00,14.58,14.58,14.52,14.54,30000.0,14.58,14.58,14.52,14.54,30000.0
2011-11-14 12:30:00,14.54,14.55,14.5,14.52,19700.0,14.54,14.55,14.5,14.52,19700.0
2011-11-14 12:40:00,14.53,14.53,14.49,14.5,32400.0,14.53,14.53,14.49,14.5,32400.0
2011-11-14 12:50:00,14.51,14.59,14.5,14.58,39000.0,14.51,14.59,14.5,14.58,39000.0
2011-11-14 13:00:00,14.57,14.57,14.48,14.51,40000.0,14.57,14.57,14.48,14.51,40000.0
2011-11-14 13:10:00,14.5,14.55,14.5,14.53,22000.0,14.5,14.55,14.5,14.53,22000.0
2011-11-14 13:20:00,14.53,14.59,14.52,14.59,20300.0,14.53,14.59,14.52,14.59,20300.0
2011-11-14 13:30:00,14.59,14.64,14.58,14.6,28100.0,14.59,14.64,14.58,14.6,28100.0
2011-11-14 13:40:00,14.62,14.63,14.57,14.58,37600.0,14.62,14.63,14.57,14.58,37600.0
2011-11-14 13:50:00,14.58,14.62,14.55,14.59,91400.0,14.58,14.62,14.55,14.59,91400.0
2011-11-14 14:00:00,14.6,14.65,14.59,14.64,31700.0,14.6,14.65,14.59,14.64,31700.0
2011-11-14 14:10:00,14.64,14.65,14.59,14.59,33700.0,14.64,14.65,14.59,14.59,33700.0
2011-11-14 14:20:00,14.59,14.59,14.53,14.53,30500.0,14.59,14.59,14.53,14.53,30500.0
2011-11-14 14:30:00,14.54,14.56,14.53,14.54,22700.0,14.54,14.56,14.53,14.54,22700.0
2011-11-14 14:40:00,14.55,14.56,14.53,14.53,28700.0,14.55,14.56,14.53,14.53,28700.0
2011-11-14 14:50:00,14.53,14.53,14.47,14.47,38000.0,14.53,14.53,14.47,14.47,38000.0
2011-11-14 15:00:00,14.47,14.53,14.46,14.52,26800.0,14.47,14.53,14.46,14.52,26800.0
2011-11-14 15:10:00,14.53,14.53,14.48,14.5,61300.0,14.53,14.53,14.48,14.5,61300.0
2011-11-14 15:20:00,14.51,14.52,14.47,14.52,80000.0,14.51,14.52,14.47,14.52,80000.0
2011-11-14 15:30:00,14.52,14.53,14.51,14.52,109000.0,14.52,14.53,14.51,14.52,109000.0
2011-11-14 15:40:00,14.52,14.52,14.49,14.51,102300.0,14.52,14.52,14.49,14.51,102300.0
2011-11-14 15:50:00,14.51,14.51,14.48,14.49,189400.0,14.51,14.51,14.48,14.49,189400.0
2011-11-15 09:30:00,14.01,14.37,14.0,14.24,888100.0,14.01,14.37,14.0,14.24,888100.0
2011-11-15 09:40:00,14.24,14.25,14.14,14.22,259400.0,14.24,14.25,14.14,14.22,259400.0
2011-11-15 09:50:00,14.22,14.25,14.05,14.23,343800.0,14.22,14.25,14.05,14.23,343800.0
2011-11-15 10:00:00,14.23,14.23,14.06,14.13,160300.0,14.23,14.23,14.06,14.13,160300.0
2011-11-15 10:10:00,14.14,14.16,13.96,14.04,243000.0,14.14,14.16,13.96,14.04,243000.0
2011-11-15 10:20:00,14.04,14.17,14.03,14.17,78200.0,14.04,14.17,14.03,14.17,78200.0
2011-11-15 10:30:00,14.17,14.18,14.04,14.05,142200.0,14.17,14.18,14.04,14.05,142200.0
2011-11-15 10:40:00,14.05,14.1,14.04,14.08,75600.0,14.05,14.1,14.04,14.08,75600.0
2011-11-15 10:50:00,14.07,14.1,14.03,14.05,90600.0,14.07,14.1,14.03,14.05,90600.0
2011-11-15 11:00:00,14.05,14.1,14.03,14.09,60100.0,14.05,14.1,14.03,14.09,60100.0
2011-11-15 11:10:00,14.09,14.11,14.07,14.09,91800.0,14.09,14.11,14.07,14.09,91800.0
2011-11-15 11:20:00,14.09,14.11,14.08,14.1,74900.0,14.09,14.11,14.08,14.1,74900.0
2011-11-15 11:30:00,14.1,14.1,14.04,14.06,49200.0,14.1,14.1,14.04,14.06,49200.0
2011-11-15 11:40:00,14.06,14.08,14.05,14.07,42200.0,14.06,14.08,14.05,14.07,42200.0
2011-11-15 11:50:00,14.06,14.09,14.01,14.09,52100.0,14.06,14.09,14.01,14.09,52100.0
2011-11-15 12:00:00,14.09,14.12,14.09,14.1,79700.0,14.09,14.12,14.09,14.1,79700.0
2011-11-15 12:10:00,14.1,14.15,14.09,14.15,23500.0,14.1,14.15,14.09,14.15,23500.0
2011-11-15 12:20:00,14.14,14.2,14.13,14.16,53900.0,14.14,14.2,14.13,14.16,53900.0
2011-11-15 12:30:00,14.16,14.25,14.14,14.22,53800.0,14.16,14.25,14.14,14.22,53800.0
2011-11-15 12:40:00,14.22,14.25,14.19,14.2,36300.0,14.22,14.25,14.19,14.2,36300.0
2011-11-15 12:50:00,14.19,14.19,14.08,14.16,78000.0,14.19,14.19,14.08,14.16,78000.0
2011-11-15 13:00:00,14.16,14.21,14.09,14.12,50300.0,14.16,14.21,14.09,14.12,50300.0
2011-11-15 13:10:00,14.11,14.17,14.11,14.12,25700.0,14.11,14.17,14.11,14.12,25700.0
2011-11-15 13:20:00,14.14,14.22,14.14,14.22,21500.0,14.14,14.22,14.14,14.22,21500.0
2011-11-15 13:30:00,14.22,14.29,14.21,14.29,74600.0,14.22,14.29,14.21,14.29,74600.0
2011-11-15 13:40:00,14.28,14.35,14.28,14.29,121300.0,14.28,14.35,14.28,14.29,121300.0
2011-11-15 13:50:00,14.29,14.31,14.23,14.23,54900.0,14.29,14.31,14.23,14.23,54900.0
2011-11-15 14:00:00,14.24,14.3,14.23,14.3,48300.0,14.24,14.3,14.23,14.3,48300.0
2011-11-15 14:10:00,14.3,14.33,14.29,14.31,70800.0,14.3,14.33,14.29,14.31,70800.0
2011-11-15 14:20:00,14.3,14.31,14.28,14.3,132300.0,14.3,14.31,14.28,14.3,132300.0
2011-11-15 14:30:00,14.3,14.39,14.3,14.39,58700.0,14.3,14.39,14.3,14.39,58700.0
2011-11-15 14:40:00,14.39,14.41,14.34,14.35,140300.0,14.39,14.41,14.34,14.35,140300.0
2011-11-15 14:50:00,14.34,14.35,14.31,14.32,44200.0,14.34,14.35,14.31,14.32,44200.0
2011-11-15 15:00:00,14.32,14.33,14.3,14.31,99000.0,14.32,14.33,14.3,14.31,99000.0
2011-11-15 15:10:00,14.31,14.31,14.29,14.3,80600.0,14.31,14.31,14.29,14.3,80600.0
2011-11-15 15:20:00,14.3,14.3,14.19,14.23,146400.0,14.3,14.3,14.19,14.23,146400.0
2011-11-15 15:30:00,14.23,14.27,14.18,14.24,252700.0,14.23,14.27,14.18,14.24,252700.0
2011-11-15 15:40:00,14.25,14.28,14.21,14.25,264800.0,14.25,14.28,14.21,14.25,264800.0
2011-11-15 15:50:00,14.25,14.25,14.09,14.16,434200.0,14.25,14.25,14.09,14.16,434200.0
2011-11-16 09:30:00,14.07,14.16,14.03,14.05,50400.0,14.07,14.16,14.03,14.05,50400.0
2011-11-16 09:40:00,14.03,14.08,13.97,13.99,42400.0,14.03,14.08,13.97,13.99,42400.0
2011-11-16 09:50:00,14.0,14.06,13.97,13.98,74700.0,14.0,14.06,13.97,13.98,74700.0
2011-11-16 10:00:00,13.99,14.02,13.97,14.0,38200.0,13.99,14.02,13.97,14.0,38200.0
2011-11-16 10:10:00,14.0,14.03,13.99,14.01,35800.0,14.0,14.03,13.99,14.01,35800.0
2011-11-16 10:20:00,14.01,14.04,13.98,14.0,107700.0,14.01,14.04,13.98,14.0,107700.0
2011-11-16 10:30:00,14.0,14.08,13.98,14.06,45000.0,14.0,14.08,13.98,14.06,45000.0
2011-11-16 10:40:00,14.07,14.07,14.04,14.06,53200.0,14.07,14.07,14.04,14.06,53200.0
2011-11-16 10:50:00,14.06,14.09,14.04,14.04,96600.0,14.06,14.09,14.04,14.04,96600.0
2011-11-16 11:00:00,14.05,14.15,14.04,14.09,67300.0,14.05,14.15,14.04,14.09,67300.0
2011-11-16 11:10:00,14.1,14.1,14.05,14.1,41000.0,14.1,14.1,14.05,14.1,41000.0
2011-11-16 11:20:00,14.1,14.1,14.04,14.04,55100.0,14.1,14.1,14.04,14.04,55100.0
2011-11-16 11:30:00,14.04,14.04,13.98,13.98,28000.0,14.04,14.04,13.98,13.98,28000.0
2011-11-16 11:40:00,13.98,13.99,13.87,13.92,79600.0,13.98,13.99,13.87,13.92,79600.0
2011-11-16 11:50:00,13.92,13.93,13.85,13.88,58900.0,13.92,13.93,13.85,13.88,58900.0
2011-11-16 12:00:00,13.88,13.99,13.88,13.98,62100.0,13.88,13.99,13.88,13.98,62100.0
2011-11-16 12:10:00,13.98,14.0,13.94,13.99,50800.0,13.98,14.0,13.94,13.99,50800.0
2011-11-16 12:20:00,13.99,14.0,13.94,13.94,17500.0,13.99,14.0,13.94,13.94,17500.0
2011-11-16 12:30:00,13.94,14.03,13.94,14.02,50100.0,13.94,14.03,13.94,14.02,50100.0
2011-11-16 12:40:00,14.02,14.04,13.96,13.96,22600.0,14.02,14.04,13.96,13.96,22600.0
2011-11-16 12:50:00,13.97,13.97,13.92,13.92,27700.0,13.97,13.97,13.92,13.92,27700.0
2011-11-16 13:00:00,13.93,13.97,13.91,13.91,29400.0,13.93,13.97,13.91,13.91,29400.0
2011-11-16 13:10:00,13.91,13.92,13.89,13.91,34800.0,13.91,13.92,13.89,13.91,34800.0
2011-11-16 13:20:00,13.91,13.96,13.9,13.95,51700.0,13.91,13.96,13.9,13.95,51700.0
2011-11-16 13:30:00,13.95,13.97,13.94,13.96,21200.0,13.95,13.97,13.94,13.96,21200.0
2011-11-16 13:40:00,13.97,14.0,13.96,13.99,19600.0,13.97,14.0,13.96,13.99,19600.0
2011-11-16 13:50:00,13.99,14.03,13.99,13.99,65000.0,13.99,14.03,13.99,13.99,65000.0
2011-11-16 14:00:00,13.99,14.0,13.94,13.94,25100.0,13.99,14.0,13.94,13.94,25100.0
2011-11-16 14:10:00,13.94,13.95,13.89,13.9,34600.0,13.94,13.95,13.89,13.9,34600.0
2011-11-16 14:20:00,13.9,13.93,13.89,13.91,39100.0,13.9,13.93,13.89,13.91,39100.0
2011-11-16 14:30:00,13.91,13.94,13.9,13.92,43200.0,13.91,13.94,13.9,13.92,43200.0
2011-11-16 14:40:00,13.92,13.92,13.86,13.87,47800.0,13.92,13.92,13.86,13.87,47800.0
2011-11-16 14:50:00,13.86,13.87,13.81,13.86,61600.0,13.86,13.87,13.81,13.86,61600.0
2011-11-16 15:00:00,13.86,13.88,13.84,13.88,92300.0,13.86,13.88,13.84,13.88,92300.0
2011-11-16 15:10:00,13.89,13.89,13.79,13.82,121300.0,13.89,13.89,13.79,13.82,121300.0
2011-11-16 15:20:00,13.82,13.83,13.79,13.79,64000.0,13.82,13.83,13.79,13.79,64000.0
2011-11-16 15:30:00,13.79,13.8,13.69,13.77,194700.0,13.79,13.8,13.69,13.77,194700.0
2011-11-16 15:40:00,13.76,13.84,13.75,13.8,186500.0,13.76,13.84,13.75,13.8,186500.0
2011-11-16 15:50:00,13.8,13.8,13.67,13.7,358900.0,13.8,13.8,13.67,13.7,358900.0
2011-11-17 09:30:00,13.68,13.68,13.5,13.59,57900.0,13.68,13.68,13.5,13.59,57900.0
2011-11-17 09:40:00,13.59,13.59,13.35,13.35,87300.0,13.59,13.59,13.35,13.35,87300.0
2011-11-17 09:50:00,13.37,13.47,13.3,13.4,261000.0,13.37,13.47,13.3,13.4,261000.0
2011-11-17 10:00:00,13.4,13.41,13.19,13.2,212500.0,13.4,13.41,13.19,13.2,212500.0
2011-11-17 10:10:00,13.19,13.23,13.08,13.11,318500.0,13.19,13.23,13.08,13.11,318500.0
2011-11-17 10:20:00,13.11,13.21,13.08,13.21,248300.0,13.11,13.21,13.08,13.21,248300.0
2011-11-17 10:30:00,13.22,13.4,13.17,13.32,269700.0,13.22,13.4,13.17,13.32,269700.0
2011-11-17 10:40:00,13.32,13.35,13.3,13.32,75800.0,13.32,13.35,13.3,13.32,75800.0
2011-11-17 10:50:00,13.31,13.35,13.25,13.31,150400.0,13.31,13.35,13.25,13.31,150400.0
2011-11-17 11:00:00,13.31,13.31,13.28,13.3,112900.0,13.31,13.31,13.28,13.3,112900.0
2011-11-17 11:10:00,13.31,13.35,13.29,13.35,72600.0,13.31,13.35,13.29,13.35,72600.0
2011-11-17 11:20:00,13.35,13.53,13.33,13.51,163500.0,13.35,13.53,13.33,13.51,163500.0
2011-11-17 11:30:00,13.5,13.55,13.45,13.47,104000.0,13.5,13.55,13.45,13.47,104000.0
2011-11-17 11:40:00,13.46,13.62,13.46,13.53,94800.0,13.46,13.62,13.46,13.53,94800.0
2011-11-17 11:50:00,13.53,13.55,13.48,13.5,57800.0,13.53,13.55,13.48,13.5,57800.0
2011-11-17 12:00:00,13.5,13.5,13.45,13.47,40800.0,13.5,13.5,13.45,13.47,40800.0
2011-11-17 12:10:00,13.46,13.46,13.39,13.4,59600.0,13.46,13.46,13.39,13.4,59600.0
2011-11-17 12:20:00,13.4,13.41,13.38,13.38,47900.0,13.4,13.41,13.38,13.38,47900.0
2011-11-17 12:30:00,13.38,13.4,13.28,13.31,196000.0,13.38,13.4,13.28,13.31,196000.0
2011-11-17 12:40:00,13.31,13.41,13.3,13.4,278700.0,13.31,13.41,13.3,13.4,278700.0
2011-11-17 12:50:00,13.4,13.46,13.38,13.44,57600.0,13.4,13.46,13.38,13.44,57600.0
2011-11-17 13:00:00,13.44,13.45,13.29,13.31,50300.0,13.44,13.45,13.29,13.31,50300.0
2011-11-17 13:10:00,13.31,13.44,13.28,13.42,111500.0,13.31,13.44,13.28,13.42,111500.0
2011-11-17 13:20:00,13.42,13.44,13.38,13.42,37300.0,13.42,13.44,13.38,13.42,37300.0
2011-11-17 13:30:00,13.41,13.5,13.4,13.49,79200.0,13.41,13.5,13.4,13.49,79200.0
2011-11-17 13:40:00,13.48,13.5,13.42,13.46,44500.0,13.48,13.5,13.42,13.46,44500.0
2011-11-17 13:50:00,13.47,13.52,13.41,13.49,114100.0,13.47,13.52,13.41,13.49,114100.0
2011-11-17 14:00:00,13.49,13.51,13.46,13.5,82200.0,13.49,13.51,13.46,13.5,82200.0
2011-11-17 14:10:00,13.5,13.53,13.47,13.47,73000.0,13.5,13.53,13.47,13.47,73000.0
2011-11-17 14:20:00,13.47,13.48,13.41,13.45,57000.0,13.47,13.48,13.41,13.45,57000.0
2011-11-17 14:30:00,13.44,13.47,13.43,13.46,54200.0,13.44,13.47,13.43,13.46,54200.0
2011-11-17 14:40:00,13.46,13.6,13.46,13.55,82600.0,13.46,13.6,13.46,13.55,82600.0
2011-11-17 14:50:00,13.55,13.56,13.49,13.49,81900.0,13.55,13.56,13.49,13.49,81900.0
2011-11-17 15:00:00,13.49,13.52,13.47,13.49,92600.0,13.49,13.52,13.47,13.49,92600.0
2011-11-17 15:10:00,13.48,13.49,13.44,13.48,61500.0,13.48,13.49,13.44,13.48,61500.0
2011-11-17 15:20:00,13.48,13.54,13.45,13.5,81900.0,13.48,13.54,13.45,13.5,81900.0
2011-11-17 15:30:00,13.5,13.5,13.46,13.46,87900.0,13.5,13.5,13.46,13.46,87900.0
2011-11-17 15:40:00,13.46,13.51,13.45,13.5,180400.0,13.46,13.51,13.45,13.5,180400.0
2011-11-17 15:50:00,13.51,13.6,13.49,13.6,303800.0,13.51,13.6,13.49,13.6,303800.0
2011-11-18 09:30:00,13.58,13.71,13.47,13.54,99300.0,13.58,13.71,13.47,13.54,99300.0
2011-11-18 09:40:00,13.54,13.6,13.48,13.53,40500.0,13.54,13.6,13.48,13.53,40500.0
2011-11-18 09:50:00,13.52,13.64,13.49,13.63,30500.0,13.52,13.64,13.49,13.63,30500.0
2011-11-18 10:00:00,13.63,13.73,13.6,13.64,104300.0,13.63,13.73,13.6,13.64,104300.0
2011-11-18 10:10:00,13.63,13.66,13.6,13.62,65800.0,13.63,13.66,13.6,13.62,65800.0
2011-11-18 10:20:00,13.62,13.68,13.61,13.66,70200.0,13.62,13.68,13.61,13.66,70200.0
2011-11-18 10:30:00,13.65,13.71,13.65,13.7,31800.0,13.65,13.71,13.65,13.7,31800.0
2011-11-18 10:40:00,13.7,13.71,13.65,13.71,28800.0,13.7,13.71,13.65,13.71,28800.0
2011-11-18 10:50:00,13.71,13.75,13.67,13.69,40500.0,13.71,13.75,13.67,13.69,40500.0
2011-11-18 11:00:00,13.68,13.69,13.55,13.56,25400.0,13.68,13.69,13.55,13.56,25400.0
2011-11-18 11:10:00,13.55,13.59,13.55,13.55,22000.0,13.55,13.59,13.55,13.55,22000.0
2011-11-18 11:20:00,13.56,13.59,13.55,13.58,16700.0,13.56,13.59,13.55,13.58,16700.0
2011-11-18 11:30:00,13.58,13.69,13.58,13.69,88100.0,13.58,13.69,13.58,13.69,88100.0
2011-11-18 11:40:00,13.68,13.7,13.64,13.64,75400.0,13.68,13.7,13.64,13.64,75400.0
2011-11-18 11:50:00,13.64,13.65,13.63,13.63,70300.0,13.64,13.65,13.63,13.63,70300.0
2011-11-18 12:00:00,13.63,13.65,13.61,13.62,54100.0,13.63,13.65,13.61,13.62,54100.0
2011-11-18 12:10:00,13.62,13.63,13.57,13.57,43300.0,13.62,13.63,13.57,13.57,43300.0
2011-11-18 12:20:00,13.57,13.6,13.51,13.59,20300.0,13.57,13.6,13.51,13.59,20300.0
2011-11-18 12:30:00,13.58,13.62,13.55,13.56,25100.0,13.58,13.62,13.55,13.56,25100.0
2011-11-18 12:40:00,13.55,13.58,13.52,13.57,27000.0,13.55,13.58,13.52,13.57,27000.0
2011-11-18 12:50:00,13.58,13.58,13.51,13.51,19300.0,13.58,13.58,13.51,13.51,19300.0
2011-11-18 13:00:00,13.51,13.51,13.48,13.51,20000.0,13.51,13.51,13.48,13.51,20000.0
2011-11-18 13:10:00,13.5,13.53,13.47,13.52,21000.0,13.5,13.53,13.47,13.52,21000.0
2011-11-18 13:20:00,13.52,13.52,13.49,13.5,27200.0,13.52,13.52,13.49,13.5,27200.0
2011-11-18 13:30:00,13.51,13.59,13.5,13.59,33700.0,13.51,13.59,13.5,13.59,33700.0
2011-11-18 13:40:00,13.58,13.59,13.56,13.57,29600.0,13.58,13.59,13.56,13.57,29600.0
2011-11-18 13:50:00,13.56,13.58,13.55,13.57,44300.0,13.56,13.58,13.55,13.57,44300.0
2011-11-18 14:00:00,13.57,13.59,13.57,13.58,41400.0,13.57,13.59,13.57,13.58,41400.0
2011-11-18 14:10:00,13.58,13.66,13.58,13.64,87700.0,13.58,13.66,13.58,13.64,87700.0
2011-11-18 14:20:00,13.64,13.65,13.63,13.63,28300.0,13.64,13.65,13.63,13.63,28300.0
2011-11-18 14:30:00,13.63,13.65,13.63,13.63,32900.0,13.63,13.65,13.63,13.63,32900.0
2011-11-18 14:40:00,13.64,13.64,13.63,13.64,31600.0,13.64,13.64,13.63,13.64,31600.0
2011-11-18 14:50:00,13.63,13.64,13.6,13.62,59900.0,13.63,13.64,13.6,13.62,59900.0
2011-11-18 15:00:00,13.62,13.66,13.62,13.66,68500.0,13.62,13.66,13.62,13.66,68500.0
2011-11-18 15:10:00,13.66,13.67,13.63,13.63,78600.0,13.66,13.67,13.63,13.63,78600.0
2011-11-18 15:20:00,13.63,13.64,13.63,13.63,52600.0,13.63,13.64,13.63,13.63,52600.0
2011-11-18 15:30:00,13.63,13.64,13.63,13.63,99200.0,13.63,13.64,13.63,13.63,99200.0
2011-11-18 15:40:00,13.63,13.64,13.55,13.55,156800.0,13.63,13.64,13.55,13.55,156800.0
2011-11-18 15:50:00,13.56,13.57,13.53,13.57,167300.0,13.56,13.57,13.53,13.57,167300.0
2011-11-21 09:30:00,13.34,13.43,13.28,13.31,27600.0,13.34,13.43,13.28,13.31,27600.0
2011-11-21 09:40:00,13.31,13.31,13.25,13.25,15200.0,13.31,13.31,13.25,13.25,15200.0
2011-11-21 09:50:00,13.25,13.25,13.12,13.18,50500.0,13.25,13.25,13.12,13.18,50500.0
2011-11-21 10:00:00,13.18,13.22,13.14,13.21,87200.0,13.18,13.22,13.14,13.21,87200.0
2011-11-21 10:10:00,13.2,13.3,13.2,13.24,23700.0,13.2,13.3,13.2,13.24,23700.0
2011-11-21 10:20:00,13.24,13.25,13.21,13.22,19100.0,13.24,13.25,13.21,13.22,19100.0
2011-11-21 10:30:00,13.21,13.23,13.18,13.21,40700.0,13.21,13.23,13.18,13.21,40700.0
2011-11-21 10:40:00,13.21,13.22,13.17,13.18,28700.0,13.21,13.22,13.17,13.18,28700.0
2011-11-21 10:50:00,13.18,13.19,13.09,13.13,46000.0,13.18,13.19,13.09,13.13,46000.0
2011-11-21 11:00:00,13.13,13.18,13.11,13.18,41200.0,13.13,13.18,13.11,13.18,41200.0
2011-11-21 11:10:00,13.18,13.25,13.18,13.19,56100.0,13.18,13.25,13.18,13.19,56100.0
2011-11-21 11:20:00,13.2,13.2,13.13,13.16,31000.0,13.2,13.2,13.13,13.16,31000.0
2011-11-21 11:30:00,13.15,13.17,13.12,13.12,19200.0,13.15,13.17,13.12,13.12,19200.0
2011-11-21 11:40:00,13.13,13.17,13.11,13.16,19700.0,13.13,13.17,13.11,13.16,19700.0
2011-11-21 11:50:00,13.17,13.26,13.17,13.26,98700.0,13.17,13.26,13.17,13.26,98700.0
2011-11-21 12:00:00,13.25,13.28,13.25,13.26,45500.0,13.25,13.28,13.25,13.26,45500.0
2011-11-21 12:10:00,13.26,13.31,13.25,13.29,21800.0,13.26,13.31,13.25,13.29,21800.0
2011-11-21 12:20:00,13.29,13.32,13.27,13.3,32100.0,13.29,13.32,13.27,13.3,32100.0
2011-11-21 12:30:00,13.29,13.32,13.28,13.32,13900.0,13.29,13.32,13.28,13.32,13900.0
2011-11-21 12:40:00,13.32,13.34,13.3,13.33,27900.0,13.32,13.34,13.3,13.33,27900.0
2011-11-21 12:50:00,13.33,13.37,13.29,13.3,37400.0,13.33,13.37,13.29,13.3,37400.0
2011-11-21 13:00:00,13.3,13.31,13.29,13.3,99600.0,13.3,13.31,13.29,13.3,99600.0
2011-11-21 13:10:00,13.3,13.31,13.29,13.3,62900.0,13.3,13.31,13.29,13.3,62900.0
2011-11-21 13:20:00,13.3,13.31,13.25,13.26,13600.0,13.3,13.31,13.25,13.26,13600.0
2011-11-21 13:30:00,13.26,13.26,13.23,13.25,23600.0,13.26,13.26,13.23,13.25,23600.0
2011-11-21 13:40:00,13.24,13.26,13.22,13.24,22000.0,13.24,13.26,13.22,13.24,22000.0
2011-11-21 13:50:00,13.25,13.26,13.22,13.22,27700.0,13.25,13.26,13.22,13.22,27700.0
2011-11-21 14:00:00,13.21,13.26,13.17,13.26,34900.0,13.21,13.26,13.17,13.26,34900.0
2011-11-21 14:10:00,13.26,13.37,13.26,13.34,40200.0,13.26,13.37,13.26,13.34,40200.0
2011-11-21 14:20:00,13.34,13.34,13.3,13.32,15500.0,13.34,13.34,13.3,13.32,15500.0
2011-11-21 14:30:00,13.32,13.36,13.32,13.34,33700.0,13.32,13.36,13.32,13.34,33700.0
2011-11-21 14:40:00,13.34,13.39,13.33,13.38,29500.0,13.34,13.39,13.33,13.38,29500.0
2011-11-21 14:50:00,13.38,13.38,13.34,13.35,21000.0,13.38,13.38,13.34,13.35,21000.0
2011-11-21 15:00:00,13.34,13.35,13.27,13.29,27000.0,13.34,13.35,13.27,13.29,27000.0
2011-11-21 15:10:00,13.29,13.34,13.29,13.34,32800.0,13.29,13.34,13.29,13.34,32800.0
2011-11-21 15:20:00,13.34,13.4,13.33,13.35,108600.0,13.34,13.4,13.33,13.35,108600.0
2011-11-21 15:30:00,13.36,13.42,13.35,13.35,83900.0,13.36,13.42,13.35,13.35,83900.0
2011-11-21 15:40:00,13.36,13.37,13.3,13.37,96000.0,13.36,13.37,13.3,13.37,96000.0
2011-11-21 15:50:00,13.37,13.37,13.3,13.32,164900.0,13.37,13.37,13.3,13.32,164900.0
2011-11-22 09:30:00,13.28,13.49,13.26,13.49,55000.0,13.28,13.49,13.26,13.49,55000.0
2011-11-22 09:40:00,13.48,13.52,13.48,13.49,18600.0,13.48,13.52,13.48,13.49,18600.0
2011-11-22 09:50:00,13.49,13.56,13.49,13.5,25600.0,13.49,13.56,13.49,13.5,25600.0
2011-11-22 10:00:00,13.49,13.55,13.48,13.52,84300.0,13.49,13.55,13.48,13.52,84300.0
2011-11-22 10:10:00,13.53,13.57,13.49,13.52,29900.0,13.53,13.57,13.49,13.52,29900.0
2011-11-22 10:20:00,13.51,13.55,13.51,13.54,22200.0,13.51,13.55,13.51,13.54,22200.0
2011-11-22 10:30:00,13.53,13.53,13.48,13.5,34000.0,13.53,13.53,13.48,13.5,34000.0
2011-11-22 10:40:00,13.5,13.53,13.41,13.42,16600.0,13.5,13.53,13.41,13.42,16600.0
2011-11-22 10:50:00,13.42,13.42,13.36,13.37,16200.0,13.42,13.42,13.36,13.37,16200.0
2011-11-22 11:00:00,13.37,13.41,13.37,13.4,23400.0,13.37,13.41,13.37,13.4,23400.0
2011-11-22 11:10:00,13.4,13.43,13.39,13.42,19000.0,13.4,13.43,13.39,13.42,19000.0
2011-11-22 11:20:00,13.42,13.46,13.4,13.44,23900.0,13.42,13.46,13.4,13.44,23900.0
2011-11-22 11:30:00,13.44,13.44,13.4,13.42,34100.0,13.44,13.44,13.4,13.42,34100.0
2011-11-22 11:40:00,13.41,13.43,13.38,13.42,15000.0,13.41,13.43,13.38,13.42,15000.0
2011-11-22 11:50:00,13.42,13.47,13.42,13.47,13100.0,13.42,13.47,13.42,13.47,13100.0
2011-11-22 12:00:00,13.46,13.58,13.46,13.57,29600.0,13.46,13.58,13.46,13.57,29600.0
2011-11-22 12:10:00,13.56,13.57,13.52,13.53,13500.0,13.56,13.57,13.52,13.53,13500.0
2011-11-22 12:20:00,13.54,13.55,13.48,13.5,18300.0,13.54,13.55,13.48,13.5,18300.0
2011-11-22 12:30:00,13.5,13.56,13.5,13.54,25500.0,13.5,13.56,13.5,13.54,25500.0
2011-11-22 12:40:00,13.54,13.56,13.51,13.52,18300.0,13.54,13.56,13.51,13.52,18300.0
2011-11-22 12:50:00,13.53,13.57,13.53,13.57,9700.0,13.53,13.57,13.53,13.57,9700.0
2011-11-22 13:00:00,13.58,13.59,13.55,13.56,21700.0,13.58,13.59,13.55,13.56,21700.0
2011-11-22 13:10:00,13.56,13.62,13.55,13.61,13600.0,13.56,13.62,13.55,13.61,13600.0
2011-11-22 13:20:00,13.62,13.65,13.6,13.6,20200.0,13.62,13.65,13.6,13.6,20200.0
2011-11-22 13:30:00,13.59,13.66,13.54,13.66,69700.0,13.59,13.66,13.54,13.66,69700.0
2011-11-22 13:40:00,13.65,13.66,13.59,13.63,17200.0,13.65,13.66,13.59,13.63,17200.0
2011-11-22 13:50:00,13.62,13.63,13.56,13.56,24700.0,13.62,13.63,13.56,13.56,24700.0
2011-11-22 14:00:00,13.57,13.6,13.56,13.59,26400.0,13.57,13.6,13.56,13.59,26400.0
2011-11-22 14:10:00,13.59,13.62,13.58,13.58,22400.0,13.59,13.62,13.58,13.58,22400.0
2011-11-22 14:20:00,13.58,13.59,13.53,13.57,34400.0,13.58,13.59,13.53,13.57,34400.0
2011-11-22 14:30:00,13.57,13.57,13.48,13.5,29900.0,13.57,13.57,13.48,13.5,29900.0
2011-11-22 14:40:00,13.51,13.58,13.51,13.56,18000.0,13.51,13.58,13.51,13.56,18000.0
2011-11-22 14:50:00,13.55,13.56,13.49,13.51,20800.0,13.55,13.56,13.49,13.51,20800.0
2011-11-22 15:00:00,13.51,13.52,13.48,13.48,30800.0,13.51,13.52,13.48,13.48,30800.0
2011-11-22 15:10:00,13.48,13.54,13.46,13.52,33000.0,13.48,13.54,13.46,13.52,33000.0
2011-11-22 15:20:00,13.51,13.52,13.48,13.48,21700.0,13.51,13.52,13.48,13.48,21700.0
2011-11-22 15:30:00,13.49,13.5,13.45,13.46,50200.0,13.49,13.5,13.45,13.46,50200.0
2011-11-22 15:40:00,13.46,13.52,13.45,13.5,69000.0,13.46,13.52,13.45,13.5,69000.0
2011-11-22 15:50:00,13.5,13.5,13.46,13.47,92800.0,13.5,13.5,13.46,13.47,92800.0
2011-11-23 09:30:00,13.34,13.35,13.26,13.33,20100.0,13.34,13.35,13.26,13.33,20100.0
2011-11-23 09:40:00,13.32,13.34,13.26,13.29,19200.0,13.32,13.34,13.26,13.29,19200.0
2011-11-23 09:50:00,13.3,13.35,13.26,13.26,17400.0,13.3,13.35,13.26,13.26,17400.0
2011-11-23 10:00:00,13.25,13.3,13.25,13.3,23300.0,13.25,13.3,13.25,13.3,23300.0
2011-11-23 10:10:00,13.31,13.34,13.29,13.3,103200.0,13.31,13.34,13.29,13.3,103200.0
2011-11-23 10:20:00,13.3,13.3,13.26,13.27,25400.0,13.3,13.3,13.26,13.27,25400.0
2011-11-23 10:30:00,13.26,13.33,13.25,13.32,36300.0,13.26,13.33,13.25,13.32,36300.0
2011-11-23 10:40:00,13.32,13.32,13.26,13.28,39600.0,13.32,13.32,13.26,13.28,39600.0
2011-11-23 10:50:00,13.28,13.33,13.27,13.33,12900.0,13.28,13.33,13.27,13.33,12900.0
2011-11-23 11:00:00,13.32,13.34,13.3,13.31,27000.0,13.32,13.34,13.3,13.31,27000.0
2011-11-23 11:10:00,13.3,13.35,13.3,13.35,37600.0,13.3,13.35,13.3,13.35,37600.0
2011-11-23 11:20:00,13.35,13.37,13.34,13.35,16700.0,13.35,13.37,13.34,13.35,16700.0
2011-11-23 11:30:00,13.34,13.36,13.32,13.36,21100.0,13.34,13.36,13.32,13.36,21100.0
2011-11-23 11:40:00,13.35,13.36,13.32,13.33,15500.0,13.35,13.36,13.32,13.33,15500.0
2011-11-23 11:50:00,13.34,13.35,13.33,13.34,16200.0,13.34,13.35,13.33,13.34,16200.0
2011-11-23 12:00:00,13.34,13.38,13.33,13.36,18600.0,13.34,13.38,13.33,13.36,18600.0
2011-11-23 12:10:00,13.36,13.36,13.32,13.33,22500.0,13.36,13.36,13.32,13.33,22500.0
2011-11-23 12:20:00,13.33,13.34,13.31,13.31,26500.0,13.33,13.34,13.31,13.31,26500.0
2011-11-23 12:30:00,13.31,13.32,13.3,13.3,20600.0,13.31,13.32,13.3,13.3,20600.0
2011-11-23 12:40:00,13.3,13.34,13.29,13.33,32300.0,13.3,13.34,13.29,13.33,32300.0
2011-11-23 12:50:00,13.33,13.38,13.33,13.36,14700.0,13.33,13.38,13.33,13.36,14700.0
2011-11-23 13:00:00,13.36,13.37,13.34,13.37,11100.0,13.36,13.37,13.34,13.37,11100.0
2011-11-23 13:10:00,13.36,13.36,13.33,13.33,13300.0,13.36,13.36,13.33,13.33,13300.0
2011-11-23 13:20:00,13.34,13.36,13.33,13.36,24600.0,13.34,13.36,13.33,13.36,24600.0
2011-11-23 13:30:00,13.36,13.37,13.35,13.35,12500.0,13.36,13.37,13.35,13.35,12500.0
2011-11-23 13:40:00,13.35,13.35,13.33,13.35,30400.0,13.35,13.35,13.33,13.35,30400.0
2011-11-23 13:50:00,13.34,13.37,13.33,13.33,43600.0,13.34,13.37,13.33,13.33,43600.0
2011-11-23 14:00:00,13.33,13.37,13.33,13.36,38100.0,13.33,13.37,13.33,13.36,38100.0
2011-11-23 14:10:00,13.36,13.37,13.35,13.36,42200.0,13.36,13.37,13.35,13.36,42200.0
2011-11-23 14:20:00,13.35,13.39,13.34,13.35,57100.0,13.35,13.39,13.34,13.35,57100.0
2011-11-23 14:30:00,13.35,13.42,13.35,13.39,82400.0,13.35,13.42,13.35,13.39,82400.0
2011-11-23 14:40:00,13.38,13.39,13.37,13.38,24700.0,13.38,13.39,13.37,13.38,24700.0
2011-11-23 14:50:00,13.38,13.39,13.35,13.35,21000.0,13.38,13.39,13.35,13.35,21000.0
2011-11-23 15:00:00,13.35,13.39,13.32,13.34,49800.0,13.35,13.39,13.32,13.34,49800.0
2011-11-23 15:10:00,13.34,13.4,13.34,13.35,32000.0,13.34,13.4,13.34,13.35,32000.0
2011-11-23 15:20:00,13.34,13.35,13.3,13.31,26100.0,13.34,13.35,13.3,13.31,26100.0
2011-11-23 15:30:00,13.31,13.35,13.3,13.33,32400.0,13.31,13.35,13.3,13.33,32400.0
2011-11-23 15:40:00,13.33,13.38,13.33,13.34,44200.0,13.33,13.38,13.33,13.34,44200.0
2011-11-23 15:50:00,13.33,13.34,13.26,13.26,81500.0,13.33,13.34,13.26,13.26,81500.0
2011-11-25 09:30:00,13.2,13.46,13.19,13.38,20200.0,13.2,13.46,13.19,13.38,20200.0
2011-11-25 09:40:00,13.37,13.43,13.34,13.35,26800.0,13.37,13.43,13.34,13.35,26800.0
2011-11-25 09:50:00,13.36,13.45,13.36,13.38,22500.0,13.36,13.45,13.36,13.38,22500.0
2011-11-25 10:00:00,13.37,13.44,13.35,13.44,30100.0,13.37,13.44,13.35,13.44,30100.0
2011-11-25 10:10:00,13.43,13.53,13.42,13.52,42800.0,13.43,13.53,13.42,13.52,42800.0
2011-11-25 10:20:00,13.52,13.53,13.5,13.51,18900.0,13.52,13.53,13.5,13.51,18900.0
2011-11-25 10:30:00,13.5,13.53,13.47,13.5,24800.0,13.5,13.53,13.47,13.5,24800.0
2011-11-25 10:40:00,13.5,13.52,13.49,13.5,18100.0,13.5,13.52,13.49,13.5,18100.0
2011-11-25 10:50:00,13.5,13.53,13.48,13.49,27700.0,13.5,13.53,13.48,13.49,27700.0
2011-11-25 11:00:00,13.49,13.51,13.45,13.5,37700.0,13.49,13.51,13.45,13.5,37700.0
2011-11-25 11:10:00,13.49,13.52,13.47,13.49,21500.0,13.49,13.52,13.47,13.49,21500.0
2011-11-25 11:20:00,13.48,13.5,13.44,13.48,31600.0,13.48,13.5,13.44,13.48,31600.0
2011-11-25 11:30:00,13.48,13.5,13.46,13.47,27400.0,13.48,13.5,13.46,13.47,27400.0
2011-11-25 11:40:00,13.47,13.48,13.41,13.44,49900.0,13.47,13.48,13.41,13.44,49900.0
2011-11-25 11:50:00,13.44,13.44,13.38,13.38,47000.0,13.44,13.44,13.38,13.38,47000.0
2011-11-25 12:00:00,13.37,13.4,13.3,13.31,25000.0,13.37,13.4,13.3,13.31,25000.0
2011-11-25 12:10:00,13.3,13.33,13.29,13.32,39600.0,13.3,13.33,13.29,13.32,39600.0
2011-11-25 12:20:00,13.32,13.36,13.3,13.36,23900.0,13.32,13.36,13.3,13.36,23900.0
2011-11-25 12:30:00,13.36,13.37,13.32,13.33,24300.0,13.36,13.37,13.32,13.33,24300.0
2011-11-25 12:40:00,13.33,13.33,13.3,13.3,32200.0,13.33,13.33,13.3,13.3,32200.0
2011-11-25 12:50:00,13.3,13.34,13.26,13.27,83800.0,13.3,13.34,13.26,13.27,83800.0
2011-11-28 09:30:00,13.69,13.98,13.67,13.91,173800.0,13.69,13.98,13.67,13.91,173800.0
2011-11-28 09:40:00,13.9,14.01,13.82,13.87,129800.0,13.9,14.01,13.82,13.87,129800.0
2011-11-28 09:50:00,13.88,13.97,13.85,13.95,149600.0,13.88,13.97,13.85,13.95,149600.0
2011-11-28 10:00:00,13.95,14.01,13.93,13.97,64600.0,13.95,14.01,13.93,13.97,64600.0
2011-11-28 10:10:00,13.98,13.98,13.86,13.9,62800.0,13.98,13.98,13.86,13.9,62800.0
2011-11-28 10:20:00,13.89,13.9,13.82,13.83,28900.0,13.89,13.9,13.82,13.83,28900.0
2011-11-28 10:30:00,13.83,13.87,13.81,13.82,56200.0,13.83,13.87,13.81,13.82,56200.0
2011-11-28 10:40:00,13.81,13.84,13.8,13.82,23900.0,13.81,13.84,13.8,13.82,23900.0
2011-11-28 10:50:00,13.82,13.85,13.81,13.83,35300.0,13.82,13.85,13.81,13.83,35300.0
2011-11-28 11:00:00,13.83,13.88,13.82,13.88,52400.0,13.83,13.88,13.82,13.88,52400.0
2011-11-28 11:10:00,13.87,13.87,13.8,13.81,34900.0,13.87,13.87,13.8,13.81,34900.0
2011-11-28 11:20:00,13.8,13.87,13.79,13.87,16800.0,13.8,13.87,13.79,13.87,16800.0
2011-11-28 11:30:00,13.86,13.88,13.84,13.84,15800.0,13.86,13.88,13.84,13.84,15800.0
2011-11-28 11:40:00,13.84,13.88,13.83,13.88,23200.0,13.84,13.88,13.83,13.88,23200.0
2011-11-28 11:50:00,13.88,13.88,13.86,13.86,12200.0,13.88,13.88,13.86,13.86,12200.0
2011-11-28 12:00:00,13.86,13.88,13.85,13.88,17400.0,13.86,13.88,13.85,13.88,17400.0
2011-11-28 12:10:00,13.88,13.9,13.87,13.89,34100.0,13.88,13.9,13.87,13.89,34100.0
2011-11-28 12:20:00,13.89,13.9,13.88,13.88,43800.0,13.89,13.9,13.88,13.88,43800.0
2011-11-28 12:30:00,13.88,13.9,13.85,13.86,43100.0,13.88,13.9,13.85,13.86,43100.0
2011-11-28 12:40:00,13.86,13.87,13.85,13.85,15900.0,13.86,13.87,13.85,13.85,15900.0
2011-11-28 12:50:00,13.86,13.86,13.83,13.85,29200.0,13.86,13.86,13.83,13.85,29200.0
2011-11-28 13:00:00,13.84,13.87,13.83,13.86,67000.0,13.84,13.87,13.83,13.86,67000.0
2011-11-28 13:10:00,13.86,13.89,13.85,13.88,25600.0,13.86,13.89,13.85,13.88,25600.0
2011-11-28 13:20:00,13.89,13.91,13.88,13.89,97600.0,13.89,13.91,13.88,13.89,97600.0
2011-11-28 13:30:00,13.88,13.9,13.87,13.89,58300.0,13.88,13.9,13.87,13.89,58300.0
2011-11-28 13:40:00,13.9,13.95,13.89,13.94,206300.0,13.9,13.95,13.89,13.94,206300.0
2011-11-28 13:50:00,13.94,13.97,13.9,13.91,80800.0,13.94,13.97,13.9,13.91,80800.0
2011-11-28 14:00:00,13.91,13.97,13.91,13.94,50400.0,13.91,13.97,13.91,13.94,50400.0
2011-11-28 14:10:00,13.94,13.95,13.93,13.95,26100.0,13.94,13.95,13.93,13.95,26100.0
2011-11-28 14:20:00,13.94,13.96,13.92,13.93,104200.0,13.94,13.96,13.92,13.93,104200.0
2011-11-28 14:30:00,13.94,13.94,13.88,13.89,75500.0,13.94,13.94,13.88,13.89,75500.0
2011-11-28 14:40:00,13.89,13.9,13.87,13.88,42600.0,13.89,13.9,13.87,13.88,42600.0
2011-11-28 14:50:00,13.87,13.88,13.85,13.86,123900.0,13.87,13.88,13.85,13.86,123900.0
2011-11-28 15:00:00,13.87,13.9,13.84,13.86,66800.0,13.87,13.9,13.84,13.86,66800.0
2011-11-28 15:10:00,13.86,13.86,13.75,13.81,65100.0,13.86,13.86,13.75,13.81,65100.0
2011-11-28 15:20:00,13.81,13.86,13.79,13.8,51500.0,13.81,13.86,13.79,13.8,51500.0
2011-11-28 15:30:00,13.79,13.9,13.75,13.86,108300.0,13.79,13.9,13.75,13.86,108300.0
2011-11-28 15:40:00,13.86,13.87,13.77,13.79,114600.0,13.86,13.87,13.77,13.79,114600.0
2011-11-28 15:50:00,13.8,13.94,13.79,13.94,173400.0,13.8,13.94,13.79,13.94,173400.0
2011-11-29 09:30:00,13.93,13.95,13.75,13.79,28100.0,13.93,13.95,13.75,13.79,28100.0
2011-11-29 09:40:00,13.8,13.82,13.69,13.71,40600.0,13.8,13.82,13.69,13.71,40600.0
2011-11-29 09:50:00,13.71,13.79,13.71,13.76,23900.0,13.71,13.79,13.71,13.76,23900.0
2011-11-29 10:00:00,13.76,13.84,13.75,13.8,46200.0,13.76,13.84,13.75,13.8,46200.0
2011-11-29 10:10:00,13.81,13.92,13.81,13.89,24900.0,13.81,13.92,13.81,13.89,24900.0
2011-11-29 10:20:00,13.89,13.91,13.82,13.82,21000.0,13.89,13.91,13.82,13.82,21000.0
2011-11-29 10:30:00,13.82,13.83,13.79,13.81,19200.0,13.82,13.83,13.79,13.81,19200.0
2011-11-29 10:40:00,13.81,13.82,13.74,13.77,52100.0,13.81,13.82,13.74,13.77,52100.0
2011-11-29 10:50:00,13.77,13.8,13.75,13.78,49900.0,13.77,13.8,13.75,13.78,49900.0
2011-11-29 11:00:00,13.77,13.78,13.71,13.72,16300.0,13.77,13.78,13.71,13.72,16300.0
2011-11-29 11:10:00,13.71,13.73,13.69,13.72,23300.0,13.71,13.73,13.69,13.72,23300.0
2011-11-29 11:20:00,13.71,13.73,13.7,13.71,16500.0,13.71,13.73,13.7,13.71,16500.0
2011-11-29 11:30:00,13.71,13.77,13.71,13.77,9700.0,13.71,13.77,13.71,13.77,9700.0
2011-11-29 11:40:00,13.76,13.76,13.7,13.72,19400.0,13.76,13.76,13.7,13.72,19400.0
2011-11-29 11:50:00,13.72,13.73,13.66,13.69,32700.0,13.72,13.73,13.66,13.69,32700.0
2011-11-29 12:00:00,13.69,13.74,13.69,13.73,21800.0,13.69,13.74,13.69,13.73,21800.0
2011-11-29 12:10:00,13.73,13.73,13.72,13.73,7700.0,13.73,13.73,13.72,13.73,7700.0
2011-11-29 12:20:00,13.73,13.73,13.7,13.72,11900.0,13.73,13.73,13.7,13.72,11900.0
2011-11-29 12:30:00,13.72,13.72,13.67,13.67,12000.0,13.72,13.72,13.67,13.67,12000.0
2011-11-29 12:40:00,13.67,13.69,13.63,13.65,17800.0,13.67,13.69,13.63,13.65,17800.0
2011-11-29 12:50:00,13.65,13.65,13.62,13.65,21600.0,13.65,13.65,13.62,13.65,21600.0
2011-11-29 13:00:00,13.65,13.65,13.59,13.62,13100.0,13.65,13.65,13.59,13.62,13100.0
2011-11-29 13:10:00,13.62,13.64,13.61,13.62,19200.0,13.62,13.64,13.61,13.62,19200.0
2011-11-29 13:20:00,13.63,13.68,13.63,13.66,10200.0,13.63,13.68,13.63,13.66,10200.0
2011-11-29 13:30:00,13.66,13.66,13.62,13.66,17700.0,13.66,13.66,13.62,13.66,17700.0
2011-11-29 13:40:00,13.65,13.66,13.61,13.61,13900.0,13.65,13.66,13.61,13.61,13900.0
2011-11-29 13:50:00,13.62,13.62,13.57,13.58,32600.0,13.62,13.62,13.57,13.58,32600.0
2011-11-29 14:00:00,13.58,13.61,13.56,13.58,30300.0,13.58,13.61,13.56,13.58,30300.0
2011-11-29 14:10:00,13.57,13.62,13.55,13.62,28900.0,13.57,13.62,13.55,13.62,28900.0
2011-11-29 14:20:00,13.61,13.64,13.6,13.61,28400.0,13.61,13.64,13.6,13.61,28400.0
2011-11-29 14:30:00,13.61,13.67,13.61,13.65,36100.0,13.61,13.67,13.61,13.65,36100.0
2011-11-29 14:40:00,13.66,13.7,13.65,13.65,15800.0,13.66,13.7,13.65,13.65,15800.0
2011-11-29 14:50:00,13.65,13.69,13.63,13.65,16300.0,13.65,13.69,13.63,13.65,16300.0
2011-11-29 15:00:00,13.65,13.68,13.64,13.65,22800.0,13.65,13.68,13.64,13.65,22800.0
2011-11-29 15:10:00,13.64,13.74,13.64,13.73,36600.0,13.64,13.74,13.64,13.73,36600.0
2011-11-29 15:20:00,13.72,13.73,13.68,13.69,22900.0,13.72,13.73,13.68,13.69,22900.0
2011-11-29 15:30:00,13.69,13.73,13.66,13.66,40100.0,13.69,13.73,13.66,13.66,40100.0
2011-11-29 15:40:00,13.67,13.7,13.65,13.67,72400.0,13.67,13.7,13.65,13.67,72400.0
2011-11-29 15:50:00,13.68,13.69,13.63,13.67,119000.0,13.68,13.69,13.63,13.67,119000.0
2011-11-30 09:30:00,14.13,14.15,14.01,14.02,49600.0,14.13,14.15,14.01,14.02,49600.0
2011-11-30 09:40:00,14.01,14.04,13.98,13.98,40700.0,14.01,14.04,13.98,13.98,40700.0
2011-11-30 09:50:00,13.98,14.01,13.96,13.99,39300.0,13.98,14.01,13.96,13.99,39300.0
2011-11-30 10:00:00,14.0,14.02,13.92,13.93,53400.0,14.0,14.02,13.92,13.93,53400.0
2011-11-30 10:10:00,13.94,13.97,13.91,13.97,19000.0,13.94,13.97,13.91,13.97,19000.0
2011-11-30 10:20:00,13.97,14.02,13.96,13.98,28800.0,13.97,14.02,13.96,13.98,28800.0
2011-11-30 10:30:00,13.98,14.03,13.96,14.01,34400.0,13.98,14.03,13.96,14.01,34400.0
2011-11-30 10:40:00,14.0,14.02,13.98,14.0,21400.0,14.0,14.02,13.98,14.0,21400.0
2011-11-30 10:50:00,14.0,14.01,13.99,14.01,12900.0,14.0,14.01,13.99,14.01,12900.0
2011-11-30 11:00:00,14.01,14.02,14.0,14.02,22500.0,14.01,14.02,14.0,14.02,22500.0
2011-11-30 11:10:00,14.02,14.06,14.01,14.03,14100.0,14.02,14.06,14.01,14.03,14100.0
2011-11-30 11:20:00,14.03,14.06,14.01,14.05,15500.0,14.03,14.06,14.01,14.05,15500.0
2011-11-30 11:30:00,14.04,14.06,14.04,14.05,17300.0,14.04,14.06,14.04,14.05,17300.0
2011-11-30 11:40:00,14.06,14.07,14.05,14.07,12100.0,14.06,14.07,14.05,14.07,12100.0
2011-11-30 11:50:00,14.08,14.08,14.01,14.03,19000.0,14.08,14.08,14.01,14.03,19000.0
2011-11-30 12:00:00,14.03,14.04,14.02,14.04,9200.0,14.03,14.04,14.02,14.04,9200.0
2011-11-30 12:10:00,14.03,14.05,14.03,14.05,8800.0,14.03,14.05,14.03,14.05,8800.0
2011-11-30 12:20:00,14.04,14.07,14.04,14.05,8700.0,14.04,14.07,14.04,14.05,8700.0
2011-11-30 12:30:00,14.05,14.08,14.02,14.02,19600.0,14.05,14.08,14.02,14.02,19600.0
2011-11-30 12:40:00,14.03,14.03,14.01,14.01,17700.0,14.03,14.03,14.01,14.01,17700.0
2011-11-30 12:50:00,14.01,14.02,14.01,14.02,4400.0,14.01,14.02,14.01,14.02,4400.0
2011-11-30 13:00:00,14.01,14.02,14.01,14.02,13400.0,14.01,14.02,14.01,14.02,13400.0
2011-11-30 13:10:00,14.02,14.02,13.98,13.98,23800.0,14.02,14.02,13.98,13.98,23800.0
2011-11-30 13:20:00,13.98,13.98,13.89,13.9,25800.0,13.98,13.98,13.89,13.9,25800.0
2011-11-30 13:30:00,13.9,13.9,13.86,13.87,30300.0,13.9,13.9,13.86,13.87,30300.0
2011-11-30 13:40:00,13.87,13.87,13.85,13.87,11400.0,13.87,13.87,13.85,13.87,11400.0
2011-11-30 13:50:00,13.86,13.87,13.82,13.83,40100.0,13.86,13.87,13.82,13.83,40100.0
2011-11-30 14:00:00,13.83,13.84,13.82,13.82,30500.0,13.83,13.84,13.82,13.82,30500.0
2011-11-30 14:10:00,13.83,13.84,13.82,13.83,19300.0,13.83,13.84,13.82,13.83,19300.0
2011-11-30 14:20:00,13.84,13.84,13.82,13.82,18600.0,13.84,13.84,13.82,13.82,18600.0
2011-11-30 14:30:00,13.83,13.84,13.82,13.83,33400.0,13.83,13.84,13.82,13.83,33400.0
2011-11-30 14:40:00,13.83,13.84,13.73,13.75,77300.0,13.83,13.84,13.73,13.75,77300.0
2011-11-30 14:50:00,13.75,13.81,13.75,13.81,38300.0,13.75,13.81,13.75,13.81,38300.0
2011-11-30 15:00:00,13.81,13.81,13.78,13.8,39700.0,13.81,13.81,13.78,13.8,39700.0
2011-11-30 15:10:00,13.8,13.83,13.8,13.83,37600.0,13.8,13.83,13.8,13.83,37600.0
2011-11-30 15:20:00,13.83,13.85,13.8,13.83,60900.0,13.83,13.85,13.8,13.83,60900.0
2011-11-30 15:30:00,13.83,13.87,13.82,13.84,50000.0,13.83,13.87,13.82,13.84,50000.0
2011-11-30 15:40:00,13.84,13.87,13.83,13.84,145400.0,13.84,13.87,13.83,13.84,145400.0
2011-11-30 15:50:00,13.85,13.94,13.84,13.93,247000.0,13.85,13.94,13.84,13.93,247000.0
2011-12-01 09:30:00,13.94,14.01,13.94,13.96,25800.0,13.94,14.01,13.94,13.96,25800.0
2011-12-01 09:40:00,13.94,13.95,13.89,13.89,33100.0,13.94,13.95,13.89,13.89,33100.0
2011-12-01 09:50:00,13.88,14.04,13.88,13.98,50700.0,13.88,14.04,13.88,13.98,50700.0
2011-12-01 10:00:00,13.98,13.99,13.92,13.95,41600.0,13.98,13.99,13.92,13.95,41600.0
2011-12-01 10:10:00,13.94,13.95,13.88,13.89,26100.0,13.94,13.95,13.88,13.89,26100.0
2011-12-01 10:20:00,13.88,13.9,13.86,13.87,15000.0,13.88,13.9,13.86,13.87,15000.0
2011-12-01 10:30:00,13.87,13.88,13.82,13.85,51400.0,13.87,13.88,13.82,13.85,51400.0
2011-12-01 10:40:00,13.84,13.85,13.78,13.83,25100.0,13.84,13.85,13.78,13.83,25100.0
2011-12-01 10:50:00,13.83,13.85,13.8,13.81,31600.0,13.83,13.85,13.8,13.81,31600.0
2011-12-01 11:00:00,13.8,13.88,13.8,13.87,17100.0,13.8,13.88,13.8,13.87,17100.0
2011-12-01 11:10:00,13.86,13.86,13.8,13.82,31600.0,13.86,13.86,13.8,13.82,31600.0
2011-12-01 11:20:00,13.82,13.87,13.82,13.86,9600.0,13.82,13.87,13.82,13.86,9600.0
2011-12-01 11:30:00,13.85,13.9,13.81,13.9,22100.0,13.85,13.9,13.81,13.9,22100.0
2011-12-01 11:40:00,13.92,13.92,13.9,13.91,7900.0,13.92,13.92,13.9,13.91,7900.0
2011-12-01 11:50:00,13.91,13.94,13.9,13.9,12300.0,13.91,13.94,13.9,13.9,12300.0
2011-12-01 12:00:00,13.91,13.91,13.87,13.87,13500.0,13.91,13.91,13.87,13.87,13500.0
2011-12-01 12:10:00,13.88,13.88,13.86,13.88,11300.0,13.88,13.88,13.86,13.88,11300.0
2011-12-01 12:20:00,13.88,13.9,13.86,13.89,14300.0,13.88,13.9,13.86,13.89,14300.0
2011-12-01 12:30:00,13.89,13.91,13.87,13.88,10100.0,13.89,13.91,13.87,13.88,10100.0
2011-12-01 12:40:00,13.87,13.89,13.84,13.85,11800.0,13.87,13.89,13.84,13.85,11800.0
2011-12-01 12:50:00,13.85,13.88,13.81,13.82,11800.0,13.85,13.88,13.81,13.82,11800.0
2011-12-01 13:00:00,13.82,13.84,13.82,13.83,3900.0,13.82,13.84,13.82,13.83,3900.0
2011-12-01 13:10:00,13.84,13.85,13.84,13.85,4900.0,13.84,13.85,13.84,13.85,4900.0
2011-12-01 13:20:00,13.85,13.86,13.83,13.83,18300.0,13.85,13.86,13.83,13.83,18300.0
2011-12-01 13:30:00,13.84,13.85,13.83,13.84,8200.0,13.84,13.85,13.83,13.84,8200.0
2011-12-01 13:40:00,13.84,13.86,13.84,13.86,12200.0,13.84,13.86,13.84,13.86,12200.0
2011-12-01 13:50:00,13.86,13.87,13.85,13.87,9800.0,13.86,13.87,13.85,13.87,9800.0
2011-12-01 14:00:00,13.87,13.87,13.81,13.82,27300.0,13.87,13.87,13.81,13.82,27300.0
2011-12-01 14:10:00,13.82,13.83,13.79,13.79,35400.0,13.82,13.83,13.79,13.79,35400.0
2011-12-01 14:20:00,13.8,13.82,13.78,13.81,25200.0,13.8,13.82,13.78,13.81,25200.0
2011-12-01 14:30:00,13.8,13.81,13.78,13.79,17400.0,13.8,13.81,13.78,13.79,17400.0
2011-12-01 14:40:00,13.8,13.81,13.77,13.81,22700.0,13.8,13.81,13.77,13.81,22700.0
2011-12-01 14:50:00,13.8,13.81,13.79,13.8,20100.0,13.8,13.81,13.79,13.8,20100.0
2011-12-01 15:00:00,13.8,13.81,13.76,13.77,26200.0,13.8,13.81,13.76,13.77,26200.0
2011-12-01 15:10:00,13.77,13.79,13.76,13.77,33000.0,13.77,13.79,13.76,13.77,33000.0
2011-12-01 15:20:00,13.78,13.81,13.76,13.8,47400.0,13.78,13.81,13.76,13.8,47400.0
2011-12-01 15:30:00,13.81,13.83,13.8,13.81,76600.0,13.81,13.83,13.8,13.81,76600.0
2011-12-01 15:40:00,13.81,13.82,13.79,13.81,96300.0,13.81,13.82,13.79,13.81,96300.0
2011-12-01 15:50:00,13.81,13.82,13.79,13.8,157200.0,13.81,13.82,13.79,13.8,157200.0
2011-12-02 09:30:00,13.99,14.05,13.87,13.88,29200.0,13.99,14.05,13.87,13.88,29200.0
2011-12-02 09:40:00,13.88,13.88,13.78,13.81,31600.0,13.88,13.88,13.78,13.81,31600.0
2011-12-02 09:50:00,13.81,13.83,13.8,13.83,11500.0,13.81,13.83,13.8,13.83,11500.0
2011-12-02 10:00:00,13.83,13.85,13.82,13.82,19700.0,13.83,13.85,13.82,13.82,19700.0
2011-12-02 10:10:00,13.81,13.84,13.81,13.83,11600.0,13.81,13.84,13.81,13.83,11600.0
2011-12-02 10:20:00,13.83,13.84,13.81,13.82,23400.0,13.83,13.84,13.81,13.82,23400.0
2011-12-02 10:30:00,13.82,13.9,13.82,13.87,35200.0,13.82,13.9,13.82,13.87,35200.0
2011-12-02 10:40:00,13.87,13.87,13.8,13.84,33300.0,13.87,13.87,13.8,13.84,33300.0
2011-12-02 10:50:00,13.85,13.86,13.81,13.81,19200.0,13.85,13.86,13.81,13.81,19200.0
2011-12-02 11:00:00,13.81,13.82,13.73,13.76,87200.0,13.81,13.82,13.73,13.76,87200.0
2011-12-02 11:10:00,13.75,13.77,13.71,13.77,27200.0,13.75,13.77,13.71,13.77,27200.0
2011-12-02 11:20:00,13.76,13.81,13.75,13.8,22900.0,13.76,13.81,13.75,13.8,22900.0
2011-12-02 11:30:00,13.81,13.82,13.69,13.69,41200.0,13.81,13.82,13.69,13.69,41200.0
2011-12-02 11:40:00,13.69,13.7,13.62,13.63,42300.0,13.69,13.7,13.62,13.63,42300.0
2011-12-02 11:50:00,13.62,13.69,13.61,13.66,20800.0,13.62,13.69,13.61,13.66,20800.0
2011-12-02 12:00:00,13.66,13.68,13.63,13.67,20200.0,13.66,13.68,13.63,13.67,20200.0
2011-12-02 12:10:00,13.67,13.72,13.67,13.71,37100.0,13.67,13.72,13.67,13.71,37100.0
2011-12-02 12:20:00,13.72,13.72,13.66,13.66,33900.0,13.72,13.72,13.66,13.66,33900.0
2011-12-02 12:30:00,13.67,13.74,13.67,13.73,58900.0,13.67,13.74,13.67,13.73,58900.0
2011-12-02 12:40:00,13.74,13.79,13.72,13.78,24700.0,13.74,13.79,13.72,13.78,24700.0
2011-12-02 12:50:00,13.79,13.79,13.77,13.78,3300.0,13.79,13.79,13.77,13.78,3300.0
2011-12-02 13:00:00,13.78,13.79,13.75,13.76,12200.0,13.78,13.79,13.75,13.76,12200.0
2011-12-02 13:10:00,13.76,13.77,13.72,13.76,10000.0,13.76,13.77,13.72,13.76,10000.0
2011-12-02 13:20:00,13.77,13.8,13.76,13.78,10000.0,13.77,13.8,13.76,13.78,10000.0
2011-12-02 13:30:00,13.77,13.78,13.76,13.76,9100.0,13.77,13.78,13.76,13.76,9100.0
2011-12-02 13:40:00,13.75,13.79,13.75,13.77,15100.0,13.75,13.79,13.75,13.77,15100.0
2011-12-02 13:50:00,13.77,13.78,13.76,13.76,5100.0,13.77,13.78,13.76,13.76,5100.0
2011-12-02 14:00:00,13.76,13.77,13.69,13.73,24900.0,13.76,13.77,13.69,13.73,24900.0
2011-12-02 14:10:00,13.73,13.74,13.69,13.7,15000.0,13.73,13.74,13.69,13.7,15000.0
2011-12-02 14:20:00,13.7,13.73,13.7,13.72,8400.0,13.7,13.73,13.7,13.72,8400.0
2011-12-02 14:30:00,13.73,13.73,13.67,13.69,29300.0,13.73,13.73,13.67,13.69,29300.0
2011-12-02 14:40:00,13.69,13.71,13.68,13.71,18100.0,13.69,13.71,13.68,13.71,18100.0
2011-12-02 14:50:00,13.71,13.71,13.68,13.69,27000.0,13.71,13.71,13.68,13.69,27000.0
2011-12-02 15:00:00,13.69,13.72,13.66,13.67,53300.0,13.69,13.72,13.66,13.67,53300.0
2011-12-02 15:10:00,13.66,13.67,13.66,13.67,14200.0,13.66,13.67,13.66,13.67,14200.0
2011-12-02 15:20:00,13.66,13.67,13.63,13.65,47100.0,13.66,13.67,13.63,13.65,47100.0
2011-12-02 15:30:00,13.65,13.69,13.63,13.68,35900.0,13.65,13.69,13.63,13.68,35900.0
2011-12-02 15:40:00,13.67,13.68,13.59,13.62,81700.0,13.67,13.68,13.59,13.62,81700.0
2011-12-02 15:50:00,13.62,13.68,13.62,13.66,140200.0,13.62,13.68,13.62,13.66,140200.0
2011-12-05 09:30:00,14.18,14.19,13.9,14.02,69000.0,14.18,14.19,13.9,14.02,69000.0
2011-12-05 09:40:00,14.01,14.16,13.94,14.09,57700.0,14.01,14.16,13.94,14.09,57700.0
2011-12-05 09:50:00,14.1,14.18,14.06,14.16,124100.0,14.1,14.18,14.06,14.16,124100.0
2011-12-05 10:00:00,14.15,14.2,14.12,14.2,78500.0,14.15,14.2,14.12,14.2,78500.0
2011-12-05 10:10:00,14.2,14.25,14.19,14.25,104500.0,14.2,14.25,14.19,14.25,104500.0
2011-12-05 10:20:00,14.24,14.27,14.16,14.21,183100.0,14.24,14.27,14.16,14.21,183100.0
2011-12-05 10:30:00,14.21,14.25,14.21,14.22,62000.0,14.21,14.25,14.21,14.22,62000.0
2011-12-05 10:40:00,14.22,14.24,14.21,14.23,42200.0,14.22,14.24,14.21,14.23,42200.0
2011-12-05 10:50:00,14.23,14.27,14.2,14.2,52800.0,14.23,14.27,14.2,14.2,52800.0
2011-12-05 11:00:00,14.21,14.22,14.19,14.21,17300.0,14.21,14.22,14.19,14.21,17300.0
2011-12-05 11:10:00,14.21,14.21,14.15,14.17,28200.0,14.21,14.21,14.15,14.17,28200.0
2011-12-05 11:20:00,14.17,14.18,14.09,14.12,21700.0,14.17,14.18,14.09,14.12,21700.0
2011-12-05 11:30:00,14.13,14.13,14.09,14.12,17200.0,14.13,14.13,14.09,14.12,17200.0
2011-12-05 11:40:00,14.12,14.12,14.11,14.12,6600.0,14.12,14.12,14.11,14.12,6600.0
2011-12-05 11:50:00,14.12,14.14,14.11,14.14,9400.0,14.12,14.14,14.11,14.14,9400.0
2011-12-05 12:00:00,14.14,14.17,14.13,14.17,29100.0,14.14,14.17,14.13,14.17,29100.0
2011-12-05 12:10:00,14.17,14.18,14.16,14.18,14700.0,14.17,14.18,14.16,14.18,14700.0
2011-12-05 12:20:00,14.18,14.19,14.17,14.17,28000.0,14.18,14.19,14.17,14.17,28000.0
2011-12-05 12:30:00,14.18,14.19,14.16,14.16,32200.0,14.18,14.19,14.16,14.16,32200.0
2011-12-05 12:40:00,14.17,14.18,14.16,14.17,10100.0,14.17,14.18,14.16,14.17,10100.0
2011-12-05 12:50:00,14.17,14.19,14.17,14.18,19300.0,14.17,14.19,14.17,14.18,19300.0
2011-12-05 13:00:00,14.18,14.18,14.15,14.17,23800.0,14.18,14.18,14.15,14.17,23800.0
2011-12-05 13:10:00,14.18,14.19,14.17,14.18,17200.0,14.18,14.19,14.17,14.18,17200.0
2011-12-05 13:20:00,14.18,14.19,14.17,14.19,45400.0,14.18,14.19,14.17,14.19,45400.0
2011-12-05 13:30:00,14.19,14.21,14.18,14.18,45800.0,14.19,14.21,14.18,14.18,45800.0
2011-12-05 13:40:00,14.19,14.19,14.15,14.16,66100.0,14.19,14.19,14.15,14.16,66100.0
2011-12-05 13:50:00,14.16,14.17,14.11,14.15,89700.0,14.16,14.17,14.11,14.15,89700.0
2011-12-05 14:00:00,14.15,14.16,14.13,14.15,73700.0,14.15,14.16,14.13,14.15,73700.0
2011-12-05 14:10:00,14.15,14.15,14.09,14.14,105400.0,14.15,14.15,14.09,14.14,105400.0
2011-12-05 14:20:00,14.14,14.18,14.12,14.18,65000.0,14.14,14.18,14.12,14.18,65000.0
2011-12-05 14:30:00,14.18,14.18,14.14,14.15,18000.0,14.18,14.18,14.14,14.15,18000.0
2011-12-05 14:40:00,14.16,14.17,14.11,14.12,52100.0,14.16,14.17,14.11,14.12,52100.0
2011-12-05 14:50:00,14.13,14.16,14.12,14.15,34100.0,14.13,14.16,14.12,14.15,34100.0
2011-12-05 15:00:00,14.16,14.16,14.07,14.1,97900.0,14.16,14.16,14.07,14.1,97900.0
2011-12-05 15:10:00,14.1,14.12,14.04,14.08,104700.0,14.1,14.12,14.04,14.08,104700.0
2011-12-05 15:20:00,14.08,14.12,14.08,14.11,74200.0,14.08,14.12,14.08,14.11,74200.0
2011-12-05 15:30:00,14.1,14.15,14.1,14.14,174100.0,14.1,14.15,14.1,14.14,174100.0
2011-12-05 15:40:00,14.13,14.15,14.09,14.13,116600.0,14.13,14.15,14.09,14.13,116600.0
2011-12-05 15:50:00,14.13,14.16,14.11,14.14,188400.0,14.13,14.16,14.11,14.14,188400.0
2011-12-06 09:30:00,14.2,14.2,14.05,14.18,36500.0,14.2,14.2,14.05,14.18,36500.0
2011-12-06 09:40:00,14.16,14.17,14.05,14.07,23000.0,14.16,14.17,14.05,14.07,23000.0
2011-12-06 09:50:00,14.07,14.08,14.02,14.08,19300.0,14.07,14.08,14.02,14.08,19300.0
2011-12-06 10:00:00,14.08,14.13,14.08,14.12,16700.0,14.08,14.13,14.08,14.12,16700.0
2011-12-06 10:10:00,14.12,14.15,14.09,14.13,18800.0,14.12,14.15,14.09,14.13,18800.0
2011-12-06 10:20:00,14.12,14.13,14.11,14.13,42800.0,14.12,14.13,14.11,14.13,42800.0
2011-12-06 10:30:00,14.13,14.13,14.1,14.12,38600.0,14.13,14.13,14.1,14.12,38600.0
2011-12-06 10:40:00,14.13,14.13,14.06,14.09,28000.0,14.13,14.13,14.06,14.09,28000.0
2011-12-06 10:50:00,14.09,14.09,13.99,14.0,51900.0,14.09,14.09,13.99,14.0,51900.0
2011-12-06 11:00:00,14.01,14.06,14.01,14.03,17000.0,14.01,14.06,14.01,14.03,17000.0
2011-12-06 11:10:00,14.03,14.06,14.02,14.04,10300.0,14.03,14.06,14.02,14.04,10300.0
2011-12-06 11:20:00,14.04,14.09,14.04,14.07,11300.0,14.04,14.09,14.04,14.07,11300.0
2011-12-06 11:30:00,14.06,14.09,14.05,14.07,21600.0,14.06,14.09,14.05,14.07,21600.0
2011-12-06 11:40:00,14.06,14.09,14.06,14.07,15900.0,14.06,14.09,14.06,14.07,15900.0
2011-12-06 11:50:00,14.07,14.13,14.07,14.12,17000.0,14.07,14.13,14.07,14.12,17000.0
2011-12-06 12:00:00,14.11,14.12,14.07,14.11,17400.0,14.11,14.12,14.07,14.11,17400.0
2011-12-06 12:10:00,14.1,14.13,14.1,14.13,20700.0,14.1,14.13,14.1,14.13,20700.0
2011-12-06 12:20:00,14.12,14.13,14.1,14.13,18600.0,14.12,14.13,14.1,14.13,18600.0
2011-12-06 12:30:00,14.12,14.16,14.11,14.15,14000.0,14.12,14.16,14.11,14.15,14000.0
2011-12-06 12:40:00,14.16,14.16,14.15,14.15,9600.0,14.16,14.16,14.15,14.15,9600.0
2011-12-06 12:50:00,14.15,14.18,14.15,14.16,14400.0,14.15,14.18,14.15,14.16,14400.0
2011-12-06 13:00:00,14.17,14.17,14.16,14.16,4100.0,14.17,14.17,14.16,14.16,4100.0
2011-12-06 13:10:00,14.16,14.25,14.14,14.22,47900.0,14.16,14.25,14.14,14.22,47900.0
2011-12-06 13:20:00,14.23,14.23,14.19,14.22,55700.0,14.23,14.23,14.19,14.22,55700.0
2011-12-06 13:30:00,14.22,14.28,14.22,14.28,22100.0,14.22,14.28,14.22,14.28,22100.0
2011-12-06 13:40:00,14.28,14.28,14.26,14.27,30400.0,14.28,14.28,14.26,14.27,30400.0
2011-12-06 13:50:00,14.28,14.33,14.27,14.3,110100.0,14.28,14.33,14.27,14.3,110100.0
2011-12-06 14:00:00,14.29,14.33,14.28,14.32,94300.0,14.29,14.33,14.28,14.32,94300.0
2011-12-06 14:10:00,14.31,14.35,14.31,14.34,31200.0,14.31,14.35,14.31,14.34,31200.0
2011-12-06 14:20:00,14.34,14.37,14.33,14.36,90000.0,14.34,14.37,14.33,14.36,90000.0
2011-12-06 14:30:00,14.35,14.4,14.35,14.4,60600.0,14.35,14.4,14.35,14.4,60600.0
2011-12-06 14:40:00,14.4,14.52,14.4,14.51,109700.0,14.4,14.52,14.4,14.51,109700.0
2011-12-06 14:50:00,14.51,14.53,14.43,14.45,95900.0,14.51,14.53,14.43,14.45,95900.0
2011-12-06 15:00:00,14.45,14.45,14.39,14.39,31400.0,14.45,14.45,14.39,14.39,31400.0
2011-12-06 15:10:00,14.39,14.43,14.36,14.36,60300.0,14.39,14.43,14.36,14.36,60300.0
2011-12-06 15:20:00,14.37,14.37,14.26,14.26,55000.0,14.37,14.37,14.26,14.26,55000.0
2011-12-06 15:30:00,14.26,14.28,14.22,14.27,83900.0,14.26,14.28,14.22,14.27,83900.0
2011-12-06 15:40:00,14.27,14.32,14.26,14.31,120700.0,14.27,14.32,14.26,14.31,120700.0
2011-12-06 15:50:00,14.3,14.3,14.24,14.26,157600.0,14.3,14.3,14.24,14.26,157600.0
2011-12-07 09:30:00,14.18,14.18,14.02,14.04,7900.0,14.18,14.18,14.02,14.04,7900.0
2011-12-07 09:40:00,14.03,14.05,14.0,14.04,17600.0,14.03,14.05,14.0,14.04,17600.0
2011-12-07 09:50:00,14.04,14.12,14.02,14.09,31800.0,14.04,14.12,14.02,14.09,31800.0
2011-12-07 10:00:00,14.09,14.09,13.96,13.96,27700.0,14.09,14.09,13.96,13.96,27700.0
2011-12-07 10:10:00,13.97,14.04,13.97,14.0,14900.0,13.97,14.04,13.97,14.0,14900.0
2011-12-07 10:20:00,13.99,14.01,13.92,13.97,31500.0,13.99,14.01,13.92,13.97,31500.0
2011-12-07 10:30:00,13.96,13.98,13.92,13.96,20100.0,13.96,13.98,13.92,13.96,20100.0
2011-12-07 10:40:00,13.97,14.06,13.96,14.06,10200.0,13.97,14.06,13.96,14.06,10200.0
2011-12-07 10:50:00,14.06,14.07,13.98,14.07,31900.0,14.06,14.07,13.98,14.07,31900.0
2011-12-07 11:00:00,14.07,14.12,14.06,14.08,34800.0,14.07,14.12,14.06,14.08,34800.0
2011-12-07 11:10:00,14.08,14.08,14.03,14.06,65700.0,14.08,14.08,14.03,14.06,65700.0
2011-12-07 11:20:00,14.06,14.14,14.06,14.11,14200.0,14.06,14.14,14.06,14.11,14200.0
2011-12-07 11:30:00,14.13,14.22,14.13,14.19,15800.0,14.13,14.22,14.13,14.19,15800.0
2011-12-07 11:40:00,14.19,14.2,14.12,14.12,7500.0,14.19,14.2,14.12,14.12,7500.0
2011-12-07 11:50:00,14.12,14.14,14.12,14.14,6200.0,14.12,14.14,14.12,14.14,6200.0
2011-12-07 12:00:00,14.15,14.18,14.12,14.12,22400.0,14.15,14.18,14.12,14.12,22400.0
2011-12-07 12:10:00,14.13,14.13,14.07,14.08,9200.0,14.13,14.13,14.07,14.08,9200.0
2011-12-07 12:20:00,14.09,14.15,14.09,14.14,8600.0,14.09,14.15,14.09,14.14,8600.0
2011-12-07 12:30:00,14.14,14.17,14.13,14.16,5500.0,14.14,14.17,14.13,14.16,5500.0
2011-12-07 12:40:00,14.15,14.19,14.15,14.16,7200.0,14.15,14.19,14.15,14.16,7200.0
2011-12-07 12:50:00,14.16,14.2,14.16,14.16,13800.0,14.16,14.2,14.16,14.16,13800.0
2011-12-07 13:00:00,14.17,14.17,14.13,14.13,6400.0,14.17,14.17,14.13,14.13,6400.0
2011-12-07 13:10:00,14.13,14.14,14.1,14.13,14700.0,14.13,14.14,14.1,14.13,14700.0
2011-12-07 13:20:00,14.12,14.13,14.11,14.12,6300.0,14.12,14.13,14.11,14.12,6300.0
2011-12-07 13:30:00,14.12,14.12,14.07,14.1,21000.0,14.12,14.12,14.07,14.1,21000.0
2011-12-07 13:40:00,14.1,14.1,14.05,14.08,28300.0,14.1,14.1,14.05,14.08,28300.0
2011-12-07 13:50:00,14.08,14.09,14.06,14.06,10200.0,14.08,14.09,14.06,14.06,10200.0
2011-12-07 14:00:00,14.07,14.08,14.02,14.04,50500.0,14.07,14.08,14.02,14.04,50500.0
2011-12-07 14:10:00,14.04,14.06,14.03,14.03,22500.0,14.04,14.06,14.03,14.03,22500.0
2011-12-07 14:20:00,14.04,14.11,14.03,14.11,19400.0,14.04,14.11,14.03,14.11,19400.0
2011-12-07 14:30:00,14.11,14.11,14.06,14.08,18300.0,14.11,14.11,14.06,14.08,18300.0
2011-12-07 14:40:00,14.08,14.09,14.03,14.04,18600.0,14.08,14.09,14.03,14.04,18600.0
2011-12-07 14:50:00,14.03,14.06,14.03,14.06,13200.0,14.03,14.06,14.03,14.06,13200.0
2011-12-07 15:00:00,14.05,14.07,14.05,14.06,12300.0,14.05,14.07,14.05,14.06,12300.0
2011-12-07 15:10:00,14.06,14.12,14.04,14.09,43800.0,14.06,14.12,14.04,14.09,43800.0
2011-12-07 15:20:00,14.1,14.14,14.09,14.12,27400.0,14.1,14.14,14.09,14.12,27400.0
2011-12-07 15:30:00,14.11,14.14,14.08,14.12,56400.0,14.11,14.14,14.08,14.12,56400.0
2011-12-07 15:40:00,14.13,14.21,14.13,14.19,59200.0,14.13,14.21,14.13,14.19,59200.0
2011-12-07 15:50:00,14.2,14.22,14.17,14.18,136700.0,14.2,14.22,14.17,14.18,136700.0
2011-12-08 09:30:00,14.08,14.08,13.92,14.05,18200.0,14.08,14.08,13.92,14.05,18200.0
2011-12-08 09:40:00,14.07,14.08,14.0,14.06,12500.0,14.07,14.08,14.0,14.06,12500.0
2011-12-08 09:50:00,14.06,14.06,14.01,14.02,17600.0,14.06,14.06,14.01,14.02,17600.0
2011-12-08 10:00:00,14.02,14.05,13.98,13.99,58300.0,14.02,14.05,13.98,13.99,58300.0
2011-12-08 10:10:00,13.99,14.04,13.97,13.98,11400.0,13.99,14.04,13.97,13.98,11400.0
2011-12-08 10:20:00,13.97,14.04,13.97,14.03,40100.0,13.97,14.04,13.97,14.03,40100.0
2011-12-08 10:30:00,14.04,14.16,14.01,14.14,53400.0,14.04,14.16,14.01,14.14,53400.0
2011-12-08 10:40:00,14.14,14.17,14.14,14.14,22800.0,14.14,14.17,14.14,14.14,22800.0
2011-12-08 10:50:00,14.14,14.16,14.06,14.06,19900.0,14.14,14.16,14.06,14.06,19900.0
2011-12-08 11:00:00,14.05,14.1,14.02,14.02,14200.0,14.05,14.1,14.02,14.02,14200.0
2011-12-08 11:10:00,14.02,14.04,14.0,14.04,10700.0,14.02,14.04,14.0,14.04,10700.0
2011-12-08 11:20:00,14.05,14.09,14.04,14.08,4100.0,14.05,14.09,14.04,14.08,4100.0
2011-12-08 11:30:00,14.04,14.07,14.0,14.01,6500.0,14.04,14.07,14.0,14.01,6500.0
2011-12-08 11:40:00,14.02,14.09,14.01,14.06,18400.0,14.02,14.09,14.01,14.06,18400.0
2011-12-08 11:50:00,14.05,14.05,14.02,14.03,13500.0,14.05,14.05,14.02,14.03,13500.0
2011-12-08 12:00:00,14.03,14.04,13.98,14.04,18800.0,14.03,14.04,13.98,14.04,18800.0
2011-12-08 12:10:00,14.04,14.06,14.02,14.05,7500.0,14.04,14.06,14.02,14.05,7500.0
2011-12-08 12:20:00,14.05,14.06,13.99,14.01,13200.0,14.05,14.06,13.99,14.01,13200.0
2011-12-08 12:30:00,14.01,14.03,13.98,13.98,10000.0,14.01,14.03,13.98,13.98,10000.0
2011-12-08 12:40:00,13.98,13.99,13.95,13.97,5500.0,13.98,13.99,13.95,13.97,5500.0
2011-12-08 12:50:00,13.98,13.99,13.96,13.96,8200.0,13.98,13.99,13.96,13.96,8200.0
2011-12-08 13:00:00,13.96,13.97,13.89,13.9,33300.0,13.96,13.97,13.89,13.9,33300.0
2011-12-08 13:10:00,13.9,13.92,13.86,13.92,25000.0,13.9,13.92,13.86,13.92,25000.0
2011-12-08 13:20:00,13.91,13.93,13.88,13.92,23200.0,13.91,13.93,13.88,13.92,23200.0
2011-12-08 13:30:00,13.91,13.91,13.87,13.89,10400.0,13.91,13.91,13.87,13.89,10400.0
2011-12-08 13:40:00,13.89,13.92,13.85,13.86,8600.0,13.89,13.92,13.85,13.86,8600.0
2011-12-08 13:50:00,13.86,13.88,13.85,13.88,13400.0,13.86,13.88,13.85,13.88,13400.0
2011-12-08 14:00:00,13.88,13.91,13.85,13.89,31800.0,13.88,13.91,13.85,13.89,31800.0
2011-12-08 14:10:00,13.89,13.91,13.88,13.9,10600.0,13.89,13.91,13.88,13.9,10600.0
2011-12-08 14:20:00,13.9,13.9,13.84,13.86,13200.0,13.9,13.9,13.84,13.86,13200.0
2011-12-08 14:30:00,13.86,13.86,13.83,13.83,15600.0,13.86,13.86,13.83,13.83,15600.0
2011-12-08 14:40:00,13.84,13.85,13.79,13.85,14800.0,13.84,13.85,13.79,13.85,14800.0
2011-12-08 14:50:00,13.85,13.85,13.78,13.81,13100.0,13.85,13.85,13.78,13.81,13100.0
2011-12-08 15:00:00,13.81,13.82,13.78,13.8,26700.0,13.81,13.82,13.78,13.8,26700.0
2011-12-08 15:10:00,13.8,13.88,13.79,13.88,55400.0,13.8,13.88,13.79,13.88,55400.0
2011-12-08 15:20:00,13.88,13.88,13.8,13.81,42600.0,13.88,13.88,13.8,13.81,42600.0
2011-12-08 15:30:00,13.81,13.88,13.8,13.84,97100.0,13.81,13.88,13.8,13.84,97100.0
2011-12-08 15:40:00,13.84,13.85,13.74,13.78,172900.0,13.84,13.85,13.74,13.78,172900.0
2011-12-08 15:50:00,13.79,13.81,13.75,13.77,236100.0,13.79,13.81,13.75,13.77,236100.0
2011-12-09 09:30:00,13.77,14.01,13.76,13.88,13600.0,13.77,14.01,13.76,13.88,13600.0
2011-12-09 09:40:00,13.86,13.86,13.78,13.83,7600.0,13.86,13.86,13.78,13.83,7600.0
2011-12-09 09:50:00,13.84,13.91,13.84,13.86,9500.0,13.84,13.91,13.84,13.86,9500.0
2011-12-09 10:00:00,13.85,13.92,13.85,13.92,26100.0,13.85,13.92,13.85,13.92,26100.0
2011-12-09 10:10:00,13.94,13.96,13.87,13.92,17900.0,13.94,13.96,13.87,13.92,17900.0
2011-12-09 10:20:00,13.92,13.93,13.88,13.91,24400.0,13.92,13.93,13.88,13.91,24400.0
2011-12-09 10:30:00,13.9,13.93,13.87,13.92,24600.0,13.9,13.93,13.87,13.92,24600.0
2011-12-09 10:40:00,13.92,14.0,13.92,13.99,51200.0,13.92,14.0,13.92,13.99,51200.0
2011-12-09 10:50:00,14.0,14.06,13.98,14.02,34200.0,14.0,14.06,13.98,14.02,34200.0
2011-12-09 11:00:00,14.02,14.07,14.02,14.06,28800.0,14.02,14.07,14.02,14.06,28800.0
2011-12-09 11:10:00,14.06,14.07,14.03,14.06,18900.0,14.06,14.07,14.03,14.06,18900.0
2011-12-09 11:20:00,14.06,14.08,14.05,14.08,13400.0,14.06,14.08,14.05,14.08,13400.0
2011-12-09 11:30:00,14.09,14.11,14.08,14.1,14700.0,14.09,14.11,14.08,14.1,14700.0
2011-12-09 11:40:00,14.1,14.12,14.09,14.1,18200.0,14.1,14.12,14.09,14.1,18200.0
2011-12-09 11:50:00,14.09,14.11,14.09,14.09,12200.0,14.09,14.11,14.09,14.09,12200.0
2011-12-09 12:00:00,14.09,14.1,14.08,14.09,18800.0,14.09,14.1,14.08,14.09,18800.0
2011-12-09 12:10:00,14.09,14.12,14.08,14.12,11900.0,14.09,14.12,14.08,14.12,11900.0
2011-12-09 12:20:00,14.11,14.12,14.08,14.08,7000.0,14.11,14.12,14.08,14.08,7000.0
2011-12-09 12:30:00,14.08,14.12,14.08,14.11,16400.0,14.08,14.12,14.08,14.11,16400.0
2011-12-09 12:40:00,14.11,14.15,14.1,14.14,22900.0,14.11,14.15,14.1,14.14,22900.0
2011-12-09 12:50:00,14.14,14.16,14.13,14.14,18900.0,14.14,14.16,14.13,14.14,18900.0
2011-12-09 13:00:00,14.15,14.16,14.14,14.14,13100.0,14.15,14.16,14.14,14.14,13100.0
2011-12-09 13:10:00,14.14,14.15,14.14,14.15,9500.0,14.14,14.15,14.14,14.15,9500.0
2011-12-09 13:20:00,14.15,14.19,14.15,14.18,17000.0,14.15,14.19,14.15,14.18,17000.0
2011-12-09 13:30:00,14.19,14.21,14.19,14.19,28000.0,14.19,14.21,14.19,14.19,28000.0
2011-12-09 13:40:00,14.19,14.2,14.17,14.17,14500.0,14.19,14.2,14.17,14.17,14500.0
2011-12-09 13:50:00,14.18,14.18,14.15,14.17,13100.0,14.18,14.18,14.15,14.17,13100.0
2011-12-09 14:00:00,14.17,14.19,14.16,14.17,12900.0,14.17,14.19,14.16,14.17,12900.0
2011-12-09 14:10:00,14.17,14.18,14.15,14.16,19100.0,14.17,14.18,14.15,14.16,19100.0
2011-12-09 14:20:00,14.15,14.19,14.13,14.18,28300.0,14.15,14.19,14.13,14.18,28300.0
2011-12-09 14:30:00,14.18,14.19,14.17,14.19,7400.0,14.18,14.19,14.17,14.19,7400.0
2011-12-09 14:40:00,14.19,14.21,14.18,14.21,28700.0,14.19,14.21,14.18,14.21,28700.0
2011-12-09 14:50:00,14.21,14.21,14.16,14.17,35000.0,14.21,14.21,14.16,14.17,35000.0
2011-12-09 15:00:00,14.17,14.17,14.13,14.13,30100.0,14.17,14.17,14.13,14.13,30100.0
2011-12-09 15:10:00,14.14,14.17,14.12,14.12,68000.0,14.14,14.17,14.12,14.12,68000.0
2011-12-09 15:20:00,14.13,14.18,14.12,14.18,31200.0,14.13,14.18,14.12,14.18,31200.0
2011-12-09 15:30:00,14.18,14.18,14.14,14.15,29000.0,14.18,14.18,14.14,14.15,29000.0
2011-12-09 15:40:00,14.14,14.19,14.13,14.14,96400.0,14.14,14.19,14.13,14.14,96400.0
2011-12-09 15:50:00,14.14,14.14,14.1,14.1,114600.0,14.14,14.14,14.1,14.1,114600.0
2011-12-12 09:30:00,13.97,14.0,13.89,13.92,20700.0,13.97,14.0,13.89,13.92,20700.0
2011-12-12 09:40:00,13.9,13.93,13.85,13.91,20900.0,13.9,13.93,13.85,13.91,20900.0
2011-12-12 09:50:00,13.91,13.93,13.9,13.91,29600.0,13.91,13.93,13.9,13.91,29600.0
2011-12-12 10:00:00,13.91,13.93,13.9,13.91,25600.0,13.91,13.93,13.9,13.91,25600.0
2011-12-12 10:10:00,13.9,13.94,13.9,13.92,43400.0,13.9,13.94,13.9,13.92,43400.0
2011-12-12 10:20:00,13.92,13.93,13.9,13.92,28900.0,13.92,13.93,13.9,13.92,28900.0
2011-12-12 10:30:00,13.92,13.96,13.89,13.93,55800.0,13.92,13.96,13.89,13.93,55800.0
2011-12-12 10:40:00,13.92,13.95,13.91,13.93,27600.0,13.92,13.95,13.91,13.93,27600.0
2011-12-12 10:50:00,13.93,13.95,13.92,13.93,27800.0,13.93,13.95,13.92,13.93,27800.0
2011-12-12 11:00:00,13.94,13.95,13.94,13.95,29700.0,13.94,13.95,13.94,13.95,29700.0
2011-12-12 11:10:00,13.95,13.95,13.9,13.92,41000.0,13.95,13.95,13.9,13.92,41000.0
2011-12-12 11:20:00,13.92,13.95,13.91,13.93,30000.0,13.92,13.95,13.91,13.93,30000.0
2011-12-12 11:30:00,13.92,13.95,13.92,13.94,17100.0,13.92,13.95,13.92,13.94,17100.0
2011-12-12 11:40:00,13.93,13.95,13.87,13.88,21800.0,13.93,13.95,13.87,13.88,21800.0
2011-12-12 11:50:00,13.87,13.94,13.86,13.92,26600.0,13.87,13.94,13.86,13.92,26600.0
2011-12-12 12:00:00,13.92,13.93,13.9,13.93,9000.0,13.92,13.93,13.9,13.93,9000.0
2011-12-12 12:10:00,13.93,13.94,13.9,13.9,16100.0,13.93,13.94,13.9,13.9,16100.0
2011-12-12 12:20:00,13.91,13.91,13.9,13.91,6700.0,13.91,13.91,13.9,13.91,6700.0
2011-12-12 12:30:00,13.91,13.97,13.9,13.97,90000.0,13.91,13.97,13.9,13.97,90000.0
2011-12-12 12:40:00,13.97,13.97,13.96,13.97,22000.0,13.97,13.97,13.96,13.97,22000.0
2011-12-12 12:50:00,13.97,13.97,13.96,13.97,47700.0,13.97,13.97,13.96,13.97,47700.0
2011-12-12 13:00:00,13.97,13.97,13.94,13.96,16000.0,13.97,13.97,13.94,13.96,16000.0
2011-12-12 13:10:00,13.96,13.96,13.94,13.96,12800.0,13.96,13.96,13.94,13.96,12800.0
2011-12-12 13:20:00,13.96,13.98,13.94,13.98,6700.0,13.96,13.98,13.94,13.98,6700.0
2011-12-12 13:30:00,13.98,13.98,13.97,13.97,10900.0,13.98,13.98,13.97,13.97,10900.0
2011-12-12 13:40:00,13.98,14.0,13.97,14.0,11700.0,13.98,14.0,13.97,14.0,11700.0
2011-12-12 13:50:00,14.0,14.0,13.99,14.0,7300.0,14.0,14.0,13.99,14.0,7300.0
2011-12-12 14:00:00,13.99,14.0,13.96,13.97,37200.0,13.99,14.0,13.96,13.97,37200.0
2011-12-12 14:10:00,13.97,14.02,13.97,14.02,34700.0,13.97,14.02,13.97,14.02,34700.0
2011-12-12 14:20:00,14.01,14.06,14.01,14.05,55000.0,14.01,14.06,14.01,14.05,55000.0
2011-12-12 14:30:00,14.04,14.06,13.98,13.98,16700.0,14.04,14.06,13.98,13.98,16700.0
2011-12-12 14:40:00,13.98,13.99,13.96,13.98,11900.0,13.98,13.99,13.96,13.98,11900.0
2011-12-12 14:50:00,13.98,14.05,13.98,14.05,16600.0,13.98,14.05,13.98,14.05,16600.0
2011-12-12 15:00:00,14.05,14.06,13.98,13.99,30100.0,14.05,14.06,13.98,13.99,30100.0
2011-12-12 15:10:00,13.98,14.04,13.98,14.04,26200.0,13.98,14.04,13.98,14.04,26200.0
2011-12-12 15:20:00,14.03,14.07,14.01,14.06,43000.0,14.03,14.07,14.01,14.06,43000.0
2011-12-12 15:30:00,14.06,14.14,14.06,14.14,70600.0,14.06,14.14,14.06,14.14,70600.0
2011-12-12 15:40:00,14.14,14.18,14.13,14.14,60400.0,14.14,14.18,14.13,14.14,60400.0
2011-12-12 15:50:00,14.13,14.17,14.13,14.16,103500.0,14.13,14.17,14.13,14.16,103500.0
2011-12-13 09:30:00,14.31,14.37,14.15,14.22,58300.0,14.31,14.37,14.15,14.22,58300.0
2011-12-13 09:40:00,14.22,14.22,14.13,14.13,32800.0,14.22,14.22,14.13,14.13,32800.0
2011-12-13 09:50:00,14.13,14.17,14.04,14.04,45400.0,14.13,14.17,14.04,14.04,45400.0
2011-12-13 10:00:00,14.03,14.15,14.03,14.06,76100.0,14.03,14.15,14.03,14.06,76100.0
2011-12-13 10:10:00,14.07,14.1,14.05,14.09,53700.0,14.07,14.1,14.05,14.09,53700.0
2011-12-13 10:20:00,14.09,14.15,14.03,14.04,61400.0,14.09,14.15,14.03,14.04,61400.0
2011-12-13 10:30:00,14.03,14.09,14.03,14.07,53800.0,14.03,14.09,14.03,14.07,53800.0
2011-12-13 10:40:00,14.07,14.09,13.99,13.99,41100.0,14.07,14.09,13.99,13.99,41100.0
2011-12-13 10:50:00,13.99,14.0,13.96,14.0,36100.0,13.99,14.0,13.96,14.0,36100.0
2011-12-13 11:00:00,13.99,14.0,13.94,13.94,48600.0,13.99,14.0,13.94,13.94,48600.0
2011-12-13 11:10:00,13.94,14.03,13.94,14.02,52400.0,13.94,14.03,13.94,14.02,52400.0
2011-12-13 11:20:00,14.02,14.05,14.02,14.04,17400.0,14.02,14.05,14.02,14.04,17400.0
2011-12-13 11:30:00,14.04,14.1,14.04,14.1,38600.0,14.04,14.1,14.04,14.1,38600.0
2011-12-13 11:40:00,14.09,14.12,14.09,14.12,28100.0,14.09,14.12,14.09,14.12,28100.0
2011-12-13 11:50:00,14.12,14.16,14.11,14.15,12700.0,14.12,14.16,14.11,14.15,12700.0
2011-12-13 12:00:00,14.15,14.16,14.12,14.13,22600.0,14.15,14.16,14.12,14.13,22600.0
2011-12-13 12:10:00,14.13,14.14,14.1,14.1,12400.0,14.13,14.14,14.1,14.1,12400.0
2011-12-13 12:20:00,14.1,14.12,14.1,14.12,12300.0,14.1,14.12,14.1,14.12,12300.0
2011-12-13 12:30:00,14.11,14.12,14.05,14.05,28700.0,14.11,14.12,14.05,14.05,28700.0
2011-12-13 12:40:00,14.05,14.08,14.05,14.08,11800.0,14.05,14.08,14.05,14.08,11800.0
2011-12-13 12:50:00,14.07,14.09,14.07,14.08,9600.0,14.07,14.09,14.07,14.08,9600.0
2011-12-13 13:00:00,14.08,14.09,14.04,14.06,48300.0,14.08,14.09,14.04,14.06,48300.0
2011-12-13 13:10:00,14.06,14.08,14.06,14.07,11300.0,14.06,14.08,14.06,14.07,11300.0
2011-12-13 13:20:00,14.07,14.08,14.07,14.07,25900.0,14.07,14.08,14.07,14.07,25900.0
2011-12-13 13:30:00,14.07,14.08,14.05,14.07,33300.0,14.07,14.08,14.05,14.07,33300.0
2011-12-13 13:40:00,14.06,14.1,14.06,14.09,31400.0,14.06,14.1,14.06,14.09,31400.0
2011-12-13 13:50:00,14.09,14.11,14.09,14.11,15400.0,14.09,14.11,14.09,14.11,15400.0
2011-12-13 14:00:00,14.1,14.16,14.1,14.16,31200.0,14.1,14.16,14.1,14.16,31200.0
2011-12-13 14:10:00,14.15,14.16,14.09,14.09,42000.0,14.15,14.16,14.09,14.09,42000.0
2011-12-13 14:20:00,14.09,14.1,14.02,14.08,34000.0,14.09,14.1,14.02,14.08,34000.0
2011-12-13 14:30:00,14.08,14.08,13.95,13.96,52500.0,14.08,14.08,13.95,13.96,52500.0
2011-12-13 14:40:00,13.95,13.98,13.92,13.96,56100.0,13.95,13.98,13.92,13.96,56100.0
2011-12-13 14:50:00,13.96,13.99,13.94,13.94,61300.0,13.96,13.99,13.94,13.94,61300.0
2011-12-13 15:00:00,13.94,13.96,13.92,13.92,37400.0,13.94,13.96,13.92,13.92,37400.0
2011-12-13 15:10:00,13.92,13.93,13.83,13.83,55700.0,13.92,13.93,13.83,13.83,55700.0
2011-12-13 15:20:00,13.83,13.85,13.77,13.77,71700.0,13.83,13.85,13.77,13.77,71700.0
2011-12-13 15:30:00,13.76,13.78,13.69,13.69,145000.0,13.76,13.78,13.69,13.69,145000.0
2011-12-13 15:40:00,13.7,13.82,13.67,13.81,157300.0,13.7,13.82,13.67,13.81,157300.0
2011-12-13 15:50:00,13.81,13.84,13.75,13.82,331100.0,13.81,13.84,13.75,13.82,331100.0
2011-12-14 09:30:00,13.66,13.8,13.62,13.64,26100.0,13.66,13.8,13.62,13.64,26100.0
2011-12-14 09:40:00,13.65,13.75,13.54,13.57,30000.0,13.65,13.75,13.54,13.57,30000.0
2011-12-14 09:50:00,13.59,13.71,13.54,13.61,64900.0,13.59,13.71,13.54,13.61,64900.0
2011-12-14 10:00:00,13.62,13.62,13.53,13.56,39000.0,13.62,13.62,13.53,13.56,39000.0
2011-12-14 10:10:00,13.55,13.57,13.5,13.51,25700.0,13.55,13.57,13.5,13.51,25700.0
2011-12-14 10:20:00,13.51,13.57,13.51,13.56,24400.0,13.51,13.57,13.51,13.56,24400.0
2011-12-14 10:30:00,13.57,13.61,13.52,13.59,35200.0,13.57,13.61,13.52,13.59,35200.0
2011-12-14 10:40:00,13.58,13.58,13.54,13.56,55500.0,13.58,13.58,13.54,13.56,55500.0
2011-12-14 10:50:00,13.57,13.59,13.51,13.52,30600.0,13.57,13.59,13.51,13.52,30600.0
2011-12-14 11:00:00,13.52,13.56,13.5,13.51,43500.0,13.52,13.56,13.5,13.51,43500.0
2011-12-14 11:10:00,13.51,13.51,13.47,13.47,34300.0,13.51,13.51,13.47,13.47,34300.0
2011-12-14 11:20:00,13.48,13.49,13.46,13.46,38800.0,13.48,13.49,13.46,13.46,38800.0
2011-12-14 11:30:00,13.46,13.48,13.42,13.44,50400.0,13.46,13.48,13.42,13.44,50400.0
2011-12-14 11:40:00,13.43,13.54,13.42,13.52,98900.0,13.43,13.54,13.42,13.52,98900.0
2011-12-14 11:50:00,13.52,13.55,13.49,13.54,51600.0,13.52,13.55,13.49,13.54,51600.0
2011-12-14 12:00:00,13.54,13.59,13.53,13.58,40700.0,13.54,13.59,13.53,13.58,40700.0
2011-12-14 12:10:00,13.59,13.66,13.59,13.65,48000.0,13.59,13.66,13.59,13.65,48000.0
2011-12-14 12:20:00,13.64,13.64,13.6,13.6,24800.0,13.64,13.64,13.6,13.6,24800.0
2011-12-14 12:30:00,13.6,13.64,13.59,13.59,20400.0,13.6,13.64,13.59,13.59,20400.0
2011-12-14 12:40:00,13.6,13.65,13.6,13.61,19200.0,13.6,13.65,13.6,13.61,19200.0
2011-12-14 12:50:00,13.61,13.61,13.58,13.6,6500.0,13.61,13.61,13.58,13.6,6500.0
2011-12-14 13:00:00,13.59,13.6,13.58,13.58,21800.0,13.59,13.6,13.58,13.58,21800.0
2011-12-14 13:10:00,13.58,13.66,13.57,13.66,41500.0,13.58,13.66,13.57,13.66,41500.0
2011-12-14 13:20:00,13.66,13.68,13.62,13.66,37200.0,13.66,13.68,13.62,13.66,37200.0
2011-12-14 13:30:00,13.66,13.66,13.61,13.62,28100.0,13.66,13.66,13.61,13.62,28100.0
2011-12-14 13:40:00,13.62,13.66,13.61,13.63,49400.0,13.62,13.66,13.61,13.63,49400.0
2011-12-14 13:50:00,13.62,13.62,13.59,13.62,47200.0,13.62,13.62,13.59,13.62,47200.0
2011-12-14 14:00:00,13.62,13.62,13.58,13.58,40700.0,13.62,13.62,13.58,13.58,40700.0
2011-12-14 14:10:00,13.57,13.59,13.52,13.57,43400.0,13.57,13.59,13.52,13.57,43400.0
2011-12-14 14:20:00,13.56,13.62,13.54,13.6,22100.0,13.56,13.62,13.54,13.6,22100.0
2011-12-14 14:30:00,13.59,13.59,13.5,13.52,24200.0,13.59,13.59,13.5,13.52,24200.0
2011-12-14 14:40:00,13.52,13.55,13.52,13.54,21600.0,13.52,13.55,13.52,13.54,21600.0
2011-12-14 14:50:00,13.54,13.54,13.47,13.49,33600.0,13.54,13.54,13.47,13.49,33600.0
2011-12-14 15:00:00,13.49,13.5,13.45,13.46,30000.0,13.49,13.5,13.45,13.46,30000.0
2011-12-14 15:10:00,13.47,13.57,13.47,13.52,46200.0,13.47,13.57,13.47,13.52,46200.0
2011-12-14 15:20:00,13.53,13.56,13.48,13.56,53800.0,13.53,13.56,13.48,13.56,53800.0
2011-12-14 15:30:00,13.56,13.57,13.53,13.54,81900.0,13.56,13.57,13.53,13.54,81900.0
2011-12-14 15:40:00,13.54,13.6,13.52,13.6,121400.0,13.54,13.6,13.52,13.6,121400.0
2011-12-14 15:50:00,13.59,13.6,13.54,13.56,250700.0,13.59,13.6,13.54,13.56,250700.0
2011-12-15 09:30:00,13.71,13.71,13.6,13.63,14400.0,13.71,13.71,13.6,13.63,14400.0
2011-12-15 09:40:00,13.65,13.65,13.55,13.58,17300.0,13.65,13.65,13.55,13.58,17300.0
2011-12-15 09:50:00,13.59,13.6,13.53,13.57,18300.0,13.59,13.6,13.53,13.57,18300.0
2011-12-15 10:00:00,13.57,13.58,13.52,13.53,36500.0,13.57,13.58,13.52,13.53,36500.0
2011-12-15 10:10:00,13.53,13.53,13.46,13.5,23800.0,13.53,13.53,13.46,13.5,23800.0
2011-12-15 10:20:00,13.5,13.55,13.49,13.5,77800.0,13.5,13.55,13.49,13.5,77800.0
2011-12-15 10:30:00,13.5,13.58,13.49,13.53,33700.0,13.5,13.58,13.49,13.53,33700.0
2011-12-15 10:40:00,13.52,13.58,13.52,13.58,65200.0,13.52,13.58,13.52,13.58,65200.0
2011-12-15 10:50:00,13.58,13.6,13.56,13.6,45800.0,13.58,13.6,13.56,13.6,45800.0
2011-12-15 11:00:00,13.6,13.66,13.58,13.58,33800.0,13.6,13.66,13.58,13.58,33800.0
2011-12-15 11:10:00,13.58,13.62,13.57,13.6,18100.0,13.58,13.62,13.57,13.6,18100.0
2011-12-15 11:20:00,13.59,13.64,13.58,13.63,19400.0,13.59,13.64,13.58,13.63,19400.0
2011-12-15 11:30:00,13.64,13.67,13.63,13.66,14000.0,13.64,13.67,13.63,13.66,14000.0
2011-12-15 11:40:00,13.66,13.66,13.64,13.64,15000.0,13.66,13.66,13.64,13.64,15000.0
2011-12-15 11:50:00,13.62,13.64,13.57,13.63,20300.0,13.62,13.64,13.57,13.63,20300.0
2011-12-15 12:00:00,13.63,13.66,13.62,13.66,9900.0,13.63,13.66,13.62,13.66,9900.0
2011-12-15 12:10:00,13.65,13.67,13.64,13.66,13000.0,13.65,13.67,13.64,13.66,13000.0
2011-12-15 12:20:00,13.67,13.76,13.67,13.75,78600.0,13.67,13.76,13.67,13.75,78600.0
2011-12-15 12:30:00,13.74,13.84,13.74,13.83,70300.0,13.74,13.84,13.74,13.83,70300.0
2011-12-15 12:40:00,13.83,13.89,13.82,13.86,93500.0,13.83,13.89,13.82,13.86,93500.0
2011-12-15 12:50:00,13.85,13.86,13.82,13.83,32400.0,13.85,13.86,13.82,13.83,32400.0
2011-12-15 13:00:00,13.83,13.85,13.83,13.83,29500.0,13.83,13.85,13.83,13.83,29500.0
2011-12-15 13:10:00,13.84,13.88,13.84,13.88,28000.0,13.84,13.88,13.84,13.88,28000.0
2011-12-15 13:20:00,13.88,13.88,13.84,13.86,23300.0,13.88,13.88,13.84,13.86,23300.0
2011-12-15 13:30:00,13.85,13.86,13.83,13.83,20900.0,13.85,13.86,13.83,13.83,20900.0
2011-12-15 13:40:00,13.83,13.91,13.82,13.88,39000.0,13.83,13.91,13.82,13.88,39000.0
2011-12-15 13:50:00,13.87,13.87,13.85,13.85,23900.0,13.87,13.87,13.85,13.85,23900.0
2011-12-15 14:00:00,13.85,13.86,13.84,13.85,13800.0,13.85,13.86,13.84,13.85,13800.0
2011-12-15 14:10:00,13.84,13.87,13.84,13.84,5600.0,13.84,13.87,13.84,13.84,5600.0
2011-12-15 14:20:00,13.84,13.86,13.81,13.81,28100.0,13.84,13.86,13.81,13.81,28100.0
2011-12-15 14:30:00,13.81,13.82,13.79,13.81,19800.0,13.81,13.82,13.79,13.81,19800.0
2011-12-15 14:40:00,13.8,13.8,13.73,13.73,13600.0,13.8,13.8,13.73,13.73,13600.0
2011-12-15 14:50:00,13.73,13.78,13.72,13.77,45300.0,13.73,13.78,13.72,13.77,45300.0
2011-12-15 15:00:00,13.77,13.79,13.76,13.79,42500.0,13.77,13.79,13.76,13.79,42500.0
2011-12-15 15:10:00,13.78,13.83,13.76,13.82,38000.0,13.78,13.83,13.76,13.82,38000.0
2011-12-15 15:20:00,13.83,13.83,13.79,13.81,36200.0,13.83,13.83,13.79,13.81,36200.0
2011-12-15 15:30:00,13.81,13.84,13.8,13.82,95100.0,13.81,13.84,13.8,13.82,95100.0
2011-12-15 15:40:00,13.82,13.83,13.76,13.78,67400.0,13.82,13.83,13.76,13.78,67400.0
2011-12-15 15:50:00,13.77,13.8,13.75,13.76,118400.0,13.77,13.8,13.75,13.76,118400.0
2011-12-16 09:30:00,13.82,13.91,13.77,13.81,151500.0,13.82,13.91,13.77,13.81,151500.0
2011-12-16 09:40:00,13.82,13.88,13.79,13.85,17100.0,13.82,13.88,13.79,13.85,17100.0
2011-12-16 09:50:00,13.84,13.94,13.84,13.91,32400.0,13.84,13.94,13.84,13.91,32400.0
2011-12-16 10:00:00,13.91,13.99,13.89,13.95,34400.0,13.91,13.99,13.89,13.95,34400.0
2011-12-16 10:10:00,13.95,14.01,13.92,13.95,53800.0,13.95,14.01,13.92,13.95,53800.0
2011-12-16 10:20:00,13.95,13.95,13.92,13.92,15600.0,13.95,13.95,13.92,13.92,15600.0
2011-12-16 10:30:00,13.91,13.95,13.91,13.95,18500.0,13.91,13.95,13.91,13.95,18500.0
2011-12-16 10:40:00,13.94,13.96,13.94,13.94,16500.0,13.94,13.96,13.94,13.94,16500.0
2011-12-16 10:50:00,13.94,13.99,13.94,13.96,32400.0,13.94,13.99,13.94,13.96,32400.0
2011-12-16 11:00:00,13.97,14.0,13.87,13.91,56700.0,13.97,14.0,13.87,13.91,56700.0
2011-12-16 11:10:00,13.91,13.91,13.81,13.82,36600.0,13.91,13.91,13.81,13.82,36600.0
2011-12-16 11:20:00,13.81,13.82,13.79,13.81,13000.0,13.81,13.82,13.79,13.81,13000.0
2011-12-16 11:30:00,13.81,13.81,13.73,13.75,15900.0,13.81,13.81,13.73,13.75,15900.0
2011-12-16 11:40:00,13.75,13.76,13.72,13.72,7000.0,13.75,13.76,13.72,13.72,7000.0
2011-12-16 11:50:00,13.72,13.75,13.71,13.73,36500.0,13.72,13.75,13.71,13.73,36500.0
2011-12-16 12:00:00,13.73,13.76,13.69,13.7,65500.0,13.73,13.76,13.69,13.7,65500.0
2011-12-16 12:10:00,13.7,13.73,13.68,13.68,10800.0,13.7,13.73,13.68,13.68,10800.0
2011-12-16 12:20:00,13.69,13.69,13.63,13.63,10300.0,13.69,13.69,13.63,13.63,10300.0
2011-12-16 12:30:00,13.63,13.64,13.58,13.62,46000.0,13.63,13.64,13.58,13.62,46000.0
2011-12-16 12:40:00,13.61,13.68,13.61,13.65,60300.0,13.61,13.68,13.61,13.65,60300.0
2011-12-16 12:50:00,13.64,13.69,13.62,13.64,39800.0,13.64,13.69,13.62,13.64,39800.0
2011-12-16 13:00:00,13.63,13.64,13.62,13.64,24900.0,13.63,13.64,13.62,13.64,24900.0
2011-12-16 13:10:00,13.63,13.64,13.63,13.63,12200.0,13.63,13.64,13.63,13.63,12200.0
2011-12-16 13:20:00,13.63,13.64,13.6,13.6,15500.0,13.63,13.64,13.6,13.6,15500.0
2011-12-16 13:30:00,13.6,13.61,13.59,13.59,25900.0,13.6,13.61,13.59,13.59,25900.0
2011-12-16 13:40:00,13.58,13.6,13.56,13.6,24500.0,13.58,13.6,13.56,13.6,24500.0
2011-12-16 13:50:00,13.61,13.63,13.57,13.59,25100.0,13.61,13.63,13.57,13.59,25100.0
2011-12-16 14:00:00,13.59,13.6,13.57,13.6,20000.0,13.59,13.6,13.57,13.6,20000.0
2011-12-16 14:10:00,13.59,13.62,13.59,13.6,18300.0,13.59,13.62,13.59,13.6,18300.0
2011-12-16 14:20:00,13.59,13.62,13.59,13.62,17500.0,13.59,13.62,13.59,13.62,17500.0
2011-12-16 14:30:00,13.61,13.64,13.59,13.62,23900.0,13.61,13.64,13.59,13.62,23900.0
2011-12-16 14:40:00,13.62,13.66,13.62,13.66,11900.0,13.62,13.66,13.62,13.66,11900.0
2011-12-16 14:50:00,13.66,13.66,13.65,13.66,13100.0,13.66,13.66,13.65,13.66,13100.0
2011-12-16 15:00:00,13.65,13.67,13.65,13.65,26900.0,13.65,13.67,13.65,13.65,26900.0
2011-12-16 15:10:00,13.66,13.7,13.66,13.7,29300.0,13.66,13.7,13.66,13.7,29300.0
2011-12-16 15:20:00,13.7,13.7,13.65,13.65,46500.0,13.7,13.7,13.65,13.65,46500.0
2011-12-16 15:30:00,13.65,13.69,13.64,13.68,38000.0,13.65,13.69,13.64,13.68,38000.0
2011-12-16 15:40:00,13.69,13.71,13.63,13.65,110600.0,13.69,13.71,13.63,13.65,110600.0
2011-12-16 15:50:00,13.66,13.7,13.65,13.68,253000.0,13.66,13.7,13.65,13.68,253000.0
2011-12-19 09:30:00,13.75,13.75,13.6,13.61,25300.0,13.75,13.75,13.6,13.61,25300.0
2011-12-19 09:40:00,13.61,13.61,13.53,13.56,69300.0,13.61,13.61,13.53,13.56,69300.0
2011-12-19 09:50:00,13.57,13.62,13.53,13.62,17900.0,13.57,13.62,13.53,13.62,17900.0
2011-12-19 10:00:00,13.62,13.7,13.58,13.68,35700.0,13.62,13.7,13.58,13.68,35700.0
2011-12-19 10:10:00,13.67,13.71,13.63,13.64,35700.0,13.67,13.71,13.63,13.64,35700.0
2011-12-19 10:20:00,13.64,13.68,13.63,13.66,20200.0,13.64,13.68,13.63,13.66,20200.0
2011-12-19 10:30:00,13.66,13.71,13.65,13.69,21200.0,13.66,13.71,13.65,13.69,21200.0
2011-12-19 10:40:00,13.69,13.7,13.61,13.61,17000.0,13.69,13.7,13.61,13.61,17000.0
2011-12-19 10:50:00,13.61,13.61,13.55,13.56,15600.0,13.61,13.61,13.55,13.56,15600.0
2011-12-19 11:00:00,13.56,13.61,13.51,13.52,31100.0,13.56,13.61,13.51,13.52,31100.0
2011-12-19 11:10:00,13.52,13.55,13.52,13.55,12900.0,13.52,13.55,13.52,13.55,12900.0
2011-12-19 11:20:00,13.54,13.58,13.54,13.57,11300.0,13.54,13.58,13.54,13.57,11300.0
2011-12-19 11:30:00,13.56,13.57,13.51,13.51,19200.0,13.56,13.57,13.51,13.51,19200.0
2011-12-19 11:40:00,13.51,13.51,13.45,13.48,19600.0,13.51,13.51,13.45,13.48,19600.0
2011-12-19 11:50:00,13.49,13.51,13.49,13.49,12200.0,13.49,13.51,13.49,13.49,12200.0
2011-12-19 12:00:00,13.48,13.54,13.48,13.54,10100.0,13.48,13.54,13.48,13.54,10100.0
2011-12-19 12:10:00,13.54,13.54,13.51,13.51,22100.0,13.54,13.54,13.51,13.51,22100.0
2011-12-19 12:20:00,13.51,13.55,13.51,13.53,8100.0,13.51,13.55,13.51,13.53,8100.0
2011-12-19 12:30:00,13.52,13.53,13.51,13.51,13100.0,13.52,13.53,13.51,13.51,13100.0
2011-12-19 12:40:00,13.52,13.53,13.52,13.53,10400.0,13.52,13.53,13.52,13.53,10400.0
2011-12-19 12:50:00,13.53,13.54,13.53,13.54,8700.0,13.53,13.54,13.53,13.54,8700.0
2011-12-19 13:00:00,13.54,13.55,13.54,13.55,4500.0,13.54,13.55,13.54,13.55,4500.0
2011-12-19 13:10:00,13.54,13.55,13.51,13.52,24700.0,13.54,13.55,13.51,13.52,24700.0
2011-12-19 13:20:00,13.53,13.55,13.53,13.53,9700.0,13.53,13.55,13.53,13.53,9700.0
2011-12-19 13:30:00,13.52,13.53,13.5,13.5,6400.0,13.52,13.53,13.5,13.5,6400.0
2011-12-19 13:40:00,13.5,13.53,13.48,13.53,20000.0,13.5,13.53,13.48,13.53,20000.0
2011-12-19 13:50:00,13.52,13.58,13.52,13.58,19300.0,13.52,13.58,13.52,13.58,19300.0
2011-12-19 14:00:00,13.57,13.58,13.55,13.58,33900.0,13.57,13.58,13.55,13.58,33900.0
2011-12-19 14:10:00,13.58,13.58,13.56,13.56,21100.0,13.58,13.58,13.56,13.56,21100.0
2011-12-19 14:20:00,13.56,13.58,13.55,13.56,29300.0,13.56,13.58,13.55,13.56,29300.0
2011-12-19 14:30:00,13.55,13.56,13.54,13.55,13600.0,13.55,13.56,13.54,13.55,13600.0
2011-12-19 14:40:00,13.54,13.56,13.53,13.53,21100.0,13.54,13.56,13.53,13.53,21100.0
2011-12-19 14:50:00,13.53,13.54,13.52,13.54,18700.0,13.53,13.54,13.52,13.54,18700.0
2011-12-19 15:00:00,13.54,13.54,13.43,13.43,73300.0,13.54,13.54,13.43,13.43,73300.0
2011-12-19 15:10:00,13.43,13.45,13.43,13.44,32900.0,13.43,13.45,13.43,13.44,32900.0
2011-12-19 15:20:00,13.44,13.45,13.42,13.42,52300.0,13.44,13.45,13.42,13.42,52300.0
2011-12-19 15:30:00,13.42,13.46,13.38,13.45,87800.0,13.42,13.46,13.38,13.45,87800.0
2011-12-19 15:40:00,13.45,13.47,13.41,13.45,101700.0,13.45,13.47,13.41,13.45,101700.0
2011-12-19 15:50:00,13.46,13.48,13.44,13.48,160800.0,13.46,13.48,13.44,13.48,160800.0
2011-12-20 09:30:00,13.73,13.76,13.61,13.73,22500.0,13.73,13.76,13.61,13.73,22500.0
2011-12-20 09:40:00,13.74,13.83,13.74,13.81,32400.0,13.74,13.83,13.74,13.81,32400.0
2011-12-20 09:50:00,13.81,13.89,13.81,13.88,55600.0,13.81,13.89,13.81,13.88,55600.0
2011-12-20 10:00:00,13.88,13.94,13.88,13.9,30600.0,13.88,13.94,13.88,13.9,30600.0
2011-12-20 10:10:00,13.9,13.93,13.87,13.87,53100.0,13.9,13.93,13.87,13.87,53100.0
2011-12-20 10:20:00,13.89,13.92,13.84,13.9,33300.0,13.89,13.92,13.84,13.9,33300.0
2011-12-20 10:30:00,13.9,13.91,13.84,13.85,19500.0,13.9,13.91,13.84,13.85,19500.0
2011-12-20 10:40:00,13.86,13.86,13.85,13.85,13000.0,13.86,13.86,13.85,13.85,13000.0
2011-12-20 10:50:00,13.86,13.86,13.8,13.82,27100.0,13.86,13.86,13.8,13.82,27100.0
2011-12-20 11:00:00,13.83,13.86,13.83,13.83,16600.0,13.83,13.86,13.83,13.83,16600.0
2011-12-20 11:10:00,13.83,13.86,13.83,13.85,6700.0,13.83,13.86,13.83,13.85,6700.0
2011-12-20 11:20:00,13.85,13.86,13.81,13.84,14800.0,13.85,13.86,13.81,13.84,14800.0
2011-12-20 11:30:00,13.85,13.86,13.84,13.85,6600.0,13.85,13.86,13.84,13.85,6600.0
2011-12-20 11:40:00,13.84,13.9,13.83,13.9,18000.0,13.84,13.9,13.83,13.9,18000.0
2011-12-20 11:50:00,13.9,13.9,13.84,13.9,25500.0,13.9,13.9,13.84,13.9,25500.0
2011-12-20 12:00:00,13.89,13.89,13.86,13.87,16600.0,13.89,13.89,13.86,13.87,16600.0
2011-12-20 12:10:00,13.87,13.9,13.87,13.87,25700.0,13.87,13.9,13.87,13.87,25700.0
2011-12-20 12:20:00,13.87,13.87,13.84,13.85,100700.0,13.87,13.87,13.84,13.85,100700.0
2011-12-20 12:30:00,13.85,13.86,13.84,13.85,14100.0,13.85,13.86,13.84,13.85,14100.0
2011-12-20 12:40:00,13.85,13.86,13.84,13.84,9100.0,13.85,13.86,13.84,13.84,9100.0
2011-12-20 12:50:00,13.85,13.86,13.84,13.85,11300.0,13.85,13.86,13.84,13.85,11300.0
2011-12-20 13:00:00,13.85,13.88,13.84,13.87,49800.0,13.85,13.88,13.84,13.87,49800.0
2011-12-20 13:10:00,13.87,13.87,13.83,13.83,6500.0,13.87,13.87,13.83,13.83,6500.0
2011-12-20 13:20:00,13.84,13.86,13.84,13.85,22200.0,13.84,13.86,13.84,13.85,22200.0
2011-12-20 13:30:00,13.86,13.87,13.84,13.84,45600.0,13.86,13.87,13.84,13.84,45600.0
2011-12-20 13:40:00,13.83,13.86,13.83,13.84,26400.0,13.83,13.86,13.83,13.84,26400.0
2011-12-20 13:50:00,13.85,13.85,13.83,13.85,7500.0,13.85,13.85,13.83,13.85,7500.0
2011-12-20 14:00:00,13.85,13.85,13.81,13.81,36400.0,13.85,13.85,13.81,13.81,36400.0
2011-12-20 14:10:00,13.82,13.83,13.8,13.8,28600.0,13.82,13.83,13.8,13.8,28600.0
2011-12-20 14:20:00,13.8,13.82,13.79,13.8,30700.0,13.8,13.82,13.79,13.8,30700.0
2011-12-20 14:30:00,13.8,13.82,13.78,13.78,39100.0,13.8,13.82,13.78,13.78,39100.0
2011-12-20 14:40:00,13.78,13.79,13.77,13.78,50600.0,13.78,13.79,13.77,13.78,50600.0
2011-12-20 14:50:00,13.79,13.79,13.77,13.77,32000.0,13.79,13.79,13.77,13.77,32000.0
2011-12-20 15:00:00,13.77,13.79,13.76,13.76,47600.0,13.77,13.79,13.76,13.76,47600.0
2011-12-20 15:10:00,13.76,13.79,13.75,13.78,52700.0,13.76,13.79,13.75,13.78,52700.0
2011-12-20 15:20:00,13.78,13.78,13.74,13.75,34000.0,13.78,13.78,13.74,13.75,34000.0
2011-12-20 15:30:00,13.75,13.76,13.73,13.74,93200.0,13.75,13.76,13.73,13.74,93200.0
2011-12-20 15:40:00,13.74,13.75,13.71,13.75,82200.0,13.74,13.75,13.71,13.75,82200.0
2011-12-20 15:50:00,13.75,13.79,13.74,13.75,115100.0,13.75,13.79,13.74,13.75,115100.0
2011-12-21 09:30:00,13.78,13.78,13.62,13.67,31000.0,13.78,13.78,13.62,13.67,31000.0
2011-12-21 09:40:00,13.66,13.66,13.51,13.53,70300.0,13.66,13.66,13.51,13.53,70300.0
2011-12-21 09:50:00,13.53,13.54,13.42,13.43,124800.0,13.53,13.54,13.42,13.43,124800.0
2011-12-21 10:00:00,13.43,13.48,13.33,13.47,105100.0,13.43,13.48,13.33,13.47,105100.0
2011-12-21 10:10:00,13.47,13.56,13.47,13.52,25700.0,13.47,13.56,13.47,13.52,25700.0
2011-12-21 10:20:00,13.52,13.57,13.52,13.54,75400.0,13.52,13.57,13.52,13.54,75400.0
2011-12-21 10:30:00,13.54,13.56,13.54,13.54,26100.0,13.54,13.56,13.54,13.54,26100.0
2011-12-21 10:40:00,13.55,13.57,13.47,13.48,38400.0,13.55,13.57,13.47,13.48,38400.0
2011-12-21 10:50:00,13.49,13.5,13.43,13.47,30800.0,13.49,13.5,13.43,13.47,30800.0
2011-12-21 11:00:00,13.47,13.49,13.45,13.49,34600.0,13.47,13.49,13.45,13.49,34600.0
2011-12-21 11:10:00,13.49,13.5,13.44,13.46,25600.0,13.49,13.5,13.44,13.46,25600.0
2011-12-21 11:20:00,13.45,13.5,13.45,13.5,33800.0,13.45,13.5,13.45,13.5,33800.0
2011-12-21 11:30:00,13.5,13.51,13.48,13.48,43800.0,13.5,13.51,13.48,13.48,43800.0
2011-12-21 11:40:00,13.48,13.51,13.48,13.49,29300.0,13.48,13.51,13.48,13.49,29300.0
2011-12-21 11:50:00,13.5,13.5,13.42,13.44,17900.0,13.5,13.5,13.42,13.44,17900.0
2011-12-21 12:00:00,13.45,13.46,13.39,13.44,35300.0,13.45,13.46,13.39,13.44,35300.0
2011-12-21 12:10:00,13.44,13.45,13.43,13.45,9400.0,13.44,13.45,13.43,13.45,9400.0
2011-12-21 12:20:00,13.45,13.45,13.4,13.42,53200.0,13.45,13.45,13.4,13.42,53200.0
2011-12-21 12:30:00,13.42,13.43,13.4,13.41,71300.0,13.42,13.43,13.4,13.41,71300.0
2011-12-21 12:40:00,13.4,13.41,13.39,13.41,33500.0,13.4,13.41,13.39,13.41,33500.0
2011-12-21 12:50:00,13.41,13.42,13.4,13.41,54600.0,13.41,13.42,13.4,13.41,54600.0
2011-12-21 13:00:00,13.42,13.49,13.41,13.48,63000.0,13.42,13.49,13.41,13.48,63000.0
2011-12-21 13:10:00,13.47,13.47,13.37,13.37,39300.0,13.47,13.47,13.37,13.37,39300.0
2011-12-21 13:20:00,13.38,13.42,13.37,13.39,38200.0,13.38,13.42,13.37,13.39,38200.0
2011-12-21 13:30:00,13.39,13.4,13.35,13.4,47000.0,13.39,13.4,13.35,13.4,47000.0
2011-12-21 13:40:00,13.4,13.4,13.36,13.39,34900.0,13.4,13.4,13.36,13.39,34900.0
2011-12-21 13:50:00,13.38,13.41,13.37,13.37,56600.0,13.38,13.41,13.37,13.37,56600.0
2011-12-21 14:00:00,13.38,13.45,13.38,13.42,32400.0,13.38,13.45,13.38,13.42,32400.0
2011-12-21 14:10:00,13.42,13.43,13.4,13.4,23500.0,13.42,13.43,13.4,13.4,23500.0
2011-12-21 14:20:00,13.41,13.44,13.41,13.44,20600.0,13.41,13.44,13.41,13.44,20600.0
2011-12-21 14:30:00,13.44,13.49,13.44,13.46,47200.0,13.44,13.49,13.44,13.46,47200.0
2011-12-21 14:40:00,13.46,13.49,13.44,13.49,28000.0,13.46,13.49,13.44,13.49,28000.0
2011-12-21 14:50:00,13.49,13.49,13.47,13.48,30900.0,13.49,13.49,13.47,13.48,30900.0
2011-12-21 15:00:00,13.48,13.5,13.46,13.5,38600.0,13.48,13.5,13.46,13.5,38600.0
2011-12-21 15:10:00,13.5,13.5,13.49,13.5,70600.0,13.5,13.5,13.49,13.5,70600.0
2011-12-21 15:20:00,13.49,13.51,13.49,13.5,66400.0,13.49,13.51,13.49,13.5,66400.0
2011-12-21 15:30:00,13.5,13.55,13.5,13.54,106700.0,13.5,13.55,13.5,13.54,106700.0
2011-12-21 15:40:00,13.55,13.55,13.5,13.52,125600.0,13.55,13.55,13.5,13.52,125600.0
2011-12-21 15:50:00,13.52,13.55,13.48,13.55,145400.0,13.52,13.55,13.48,13.55,145400.0
2011-12-22 09:30:00,13.58,13.66,13.49,13.58,31800.0,13.58,13.66,13.49,13.58,31800.0
2011-12-22 09:40:00,13.6,13.62,13.5,13.51,18200.0,13.6,13.62,13.5,13.51,18200.0
2011-12-22 09:50:00,13.51,13.61,13.51,13.55,21800.0,13.51,13.61,13.51,13.55,21800.0
2011-12-22 10:00:00,13.56,13.58,13.47,13.49,25300.0,13.56,13.58,13.47,13.49,25300.0
2011-12-22 10:10:00,13.49,13.56,13.49,13.53,15700.0,13.49,13.56,13.49,13.53,15700.0
2011-12-22 10:20:00,13.53,13.57,13.49,13.57,25900.0,13.53,13.57,13.49,13.57,25900.0
2011-12-22 10:30:00,13.57,13.6,13.52,13.53,88900.0,13.57,13.6,13.52,13.53,88900.0
2011-12-22 10:40:00,13.54,13.56,13.49,13.5,12000.0,13.54,13.56,13.49,13.5,12000.0
2011-12-22 10:50:00,13.49,13.56,13.49,13.53,15300.0,13.49,13.56,13.49,13.53,15300.0
2011-12-22 11:00:00,13.52,13.55,13.52,13.55,15100.0,13.52,13.55,13.52,13.55,15100.0
2011-12-22 11:10:00,13.55,13.55,13.53,13.53,10700.0,13.55,13.55,13.53,13.53,10700.0
2011-12-22 11:20:00,13.53,13.53,13.51,13.52,11300.0,13.53,13.53,13.51,13.52,11300.0
2011-12-22 11:30:00,13.53,13.55,13.53,13.54,12100.0,13.53,13.55,13.53,13.54,12100.0
2011-12-22 11:40:00,13.54,13.55,13.52,13.52,10600.0,13.54,13.55,13.52,13.52,10600.0
2011-12-22 11:50:00,13.52,13.53,13.51,13.53,11000.0,13.52,13.53,13.51,13.53,11000.0
2011-12-22 12:00:00,13.54,13.55,13.53,13.55,6300.0,13.54,13.55,13.53,13.55,6300.0
2011-12-22 12:10:00,13.54,13.58,13.54,13.57,12600.0,13.54,13.58,13.54,13.57,12600.0
2011-12-22 12:20:00,13.58,13.59,13.57,13.59,21600.0,13.58,13.59,13.57,13.59,21600.0
2011-12-22 12:30:00,13.59,13.6,13.58,13.59,7700.0,13.59,13.6,13.58,13.59,7700.0
2011-12-22 12:40:00,13.6,13.6,13.57,13.58,10400.0,13.6,13.6,13.57,13.58,10400.0
2011-12-22 12:50:00,13.58,13.6,13.57,13.6,7000.0,13.58,13.6,13.57,13.6,7000.0
2011-12-22 13:00:00,13.6,13.61,13.58,13.58,13200.0,13.6,13.61,13.58,13.58,13200.0
2011-12-22 13:10:00,13.58,13.59,13.57,13.57,11700.0,13.58,13.59,13.57,13.57,11700.0
2011-12-22 13:20:00,13.57,13.58,13.56,13.57,11700.0,13.57,13.58,13.56,13.57,11700.0
2011-12-22 13:30:00,13.58,13.58,13.54,13.54,15400.0,13.58,13.58,13.54,13.54,15400.0
2011-12-22 13:40:00,13.54,13.55,13.54,13.55,8700.0,13.54,13.55,13.54,13.55,8700.0
2011-12-22 13:50:00,13.55,13.55,13.51,13.51,16000.0,13.55,13.55,13.51,13.51,16000.0
2011-12-22 14:00:00,13.51,13.52,13.49,13.49,29000.0,13.51,13.52,13.49,13.49,29000.0
2011-12-22 14:10:00,13.49,13.5,13.49,13.49,11400.0,13.49,13.5,13.49,13.49,11400.0
2011-12-22 14:20:00,13.49,13.54,13.49,13.54,30200.0,13.49,13.54,13.49,13.54,30200.0
2011-12-22 14:30:00,13.54,13.57,13.54,13.57,38400.0,13.54,13.57,13.54,13.57,38400.0
2011-12-22 14:40:00,13.57,13.6,13.55,13.56,71400.0,13.57,13.6,13.55,13.56,71400.0
2011-12-22 14:50:00,13.55,13.56,13.53,13.55,13900.0,13.55,13.56,13.53,13.55,13900.0
2011-12-22 15:00:00,13.55,13.56,13.55,13.55,8800.0,13.55,13.56,13.55,13.55,8800.0
2011-12-22 15:10:00,13.56,13.56,13.53,13.53,18600.0,13.56,13.56,13.53,13.53,18600.0
2011-12-22 15:20:00,13.54,13.55,13.51,13.54,35200.0,13.54,13.55,13.51,13.54,35200.0
2011-12-22 15:30:00,13.55,13.57,13.53,13.54,61800.0,13.55,13.57,13.53,13.54,61800.0
2011-12-22 15:40:00,13.54,13.55,13.52,13.54,36900.0,13.54,13.55,13.52,13.54,36900.0
2011-12-22 15:50:00,13.55,13.55,13.5,13.52,82500.0,13.55,13.55,13.5,13.52,82500.0
2011-12-23 09:30:00,13.61,13.72,13.51,13.65,50400.0,13.61,13.72,13.51,13.65,50400.0
2011-12-23 09:40:00,13.65,13.65,13.55,13.55,17000.0,13.65,13.65,13.55,13.55,17000.0
2011-12-23 09:50:00,13.55,13.62,13.54,13.6,37400.0,13.55,13.62,13.54,13.6,37400.0
2011-12-23 10:00:00,13.6,13.65,13.56,13.61,63000.0,13.6,13.65,13.56,13.61,63000.0
2011-12-23 10:10:00,13.61,13.61,13.51,13.52,21500.0,13.61,13.61,13.51,13.52,21500.0
2011-12-23 10:20:00,13.51,13.58,13.51,13.58,133500.0,13.51,13.58,13.51,13.58,133500.0
2011-12-23 10:30:00,13.59,13.65,13.59,13.62,37800.0,13.59,13.65,13.59,13.62,37800.0
2011-12-23 10:40:00,13.63,13.64,13.62,13.63,19200.0,13.63,13.64,13.62,13.63,19200.0
2011-12-23 10:50:00,13.63,13.7,13.62,13.69,22500.0,13.63,13.7,13.62,13.69,22500.0
2011-12-23 11:00:00,13.69,13.71,13.69,13.69,20000.0,13.69,13.71,13.69,13.69,20000.0
2011-12-23 11:10:00,13.69,13.71,13.68,13.71,79100.0,13.69,13.71,13.68,13.71,79100.0
2011-12-23 11:20:00,13.7,13.72,13.7,13.71,4800.0,13.7,13.72,13.7,13.71,4800.0
2011-12-23 11:30:00,13.7,13.71,13.7,13.71,22000.0,13.7,13.71,13.7,13.71,22000.0
2011-12-23 11:40:00,13.71,13.71,13.7,13.71,8000.0,13.71,13.71,13.7,13.71,8000.0
2011-12-23 11:50:00,13.71,13.73,13.7,13.72,12300.0,13.71,13.73,13.7,13.72,12300.0
2011-12-23 12:00:00,13.73,13.75,13.73,13.75,3600.0,13.73,13.75,13.73,13.75,3600.0
2011-12-23 12:10:00,13.75,13.75,13.74,13.75,6600.0,13.75,13.75,13.74,13.75,6600.0
2011-12-23 12:20:00,13.75,13.76,13.75,13.76,25200.0,13.75,13.76,13.75,13.76,25200.0
2011-12-23 12:30:00,13.76,13.77,13.75,13.77,8600.0,13.76,13.77,13.75,13.77,8600.0
2011-12-23 12:40:00,13.77,13.77,13.76,13.77,5800.0,13.77,13.77,13.76,13.77,5800.0
2011-12-23 12:50:00,13.76,13.78,13.76,13.78,3900.0,13.76,13.78,13.76,13.78,3900.0
2011-12-23 13:00:00,13.78,13.78,13.76,13.77,8000.0,13.78,13.78,13.76,13.77,8000.0
2011-12-23 13:10:00,13.77,13.77,13.72,13.73,22100.0,13.77,13.77,13.72,13.73,22100.0
2011-12-23 13:20:00,13.73,13.79,13.7,13.78,21400.0,13.73,13.79,13.7,13.78,21400.0
2011-12-23 13:30:00,13.78,13.78,13.75,13.76,19200.0,13.78,13.78,13.75,13.76,19200.0
2011-12-23 13:40:00,13.76,13.76,13.73,13.74,27600.0,13.76,13.76,13.73,13.74,27600.0
2011-12-23 13:50:00,13.74,13.75,13.73,13.73,19300.0,13.74,13.75,13.73,13.73,19300.0
2011-12-23 14:00:00,13.73,13.74,13.72,13.73,7600.0,13.73,13.74,13.72,13.73,7600.0
2011-12-23 14:10:00,13.72,13.75,13.72,13.75,13200.0,13.72,13.75,13.72,13.75,13200.0
2011-12-23 14:20:00,13.73,13.74,13.7,13.7,15800.0,13.73,13.74,13.7,13.7,15800.0
2011-12-23 14:30:00,13.7,13.72,13.7,13.72,17200.0,13.7,13.72,13.7,13.72,17200.0
2011-12-23 14:40:00,13.72,13.75,13.7,13.72,16100.0,13.72,13.75,13.7,13.72,16100.0
2011-12-23 14:50:00,13.72,13.74,13.72,13.73,15800.0,13.72,13.74,13.72,13.73,15800.0
2011-12-23 15:00:00,13.73,13.75,13.73,13.75,17000.0,13.73,13.75,13.73,13.75,17000.0
2011-12-23 15:10:00,13.75,13.76,13.73,13.76,26800.0,13.75,13.76,13.73,13.76,26800.0
2011-12-23 15:20:00,13.76,13.77,13.73,13.76,38900.0,13.76,13.77,13.73,13.76,38900.0
2011-12-23 15:30:00,13.76,13.84,13.75,13.83,58400.0,13.76,13.84,13.75,13.83,58400.0
2011-12-23 15:40:00,13.83,13.83,13.78,13.83,91300.0,13.83,13.83,13.78,13.83,91300.0
2011-12-23 15:50:00,13.82,13.82,13.8,13.8,104700.0,13.82,13.82,13.8,13.8,104700.0
2011-12-27 09:30:00,13.8,13.8,13.64,13.72,24000.0,13.8,13.8,13.64,13.72,24000.0
2011-12-27 09:40:00,13.71,13.8,13.68,13.78,18000.0,13.71,13.8,13.68,13.78,18000.0
2011-12-27 09:50:00,13.79,13.79,13.64,13.72,21500.0,13.79,13.79,13.64,13.72,21500.0
2011-12-27 10:00:00,13.71,13.81,13.68,13.79,24900.0,13.71,13.81,13.68,13.79,24900.0
2011-12-27 10:10:00,13.78,13.78,13.72,13.76,106500.0,13.78,13.78,13.72,13.76,106500.0
2011-12-27 10:20:00,13.75,13.8,13.75,13.79,23100.0,13.75,13.8,13.75,13.79,23100.0
2011-12-27 10:30:00,13.8,13.81,13.78,13.79,26000.0,13.8,13.81,13.78,13.79,26000.0
2011-12-27 10:40:00,13.79,13.8,13.79,13.79,20300.0,13.79,13.8,13.79,13.79,20300.0
2011-12-27 10:50:00,13.8,13.8,13.76,13.76,20000.0,13.8,13.8,13.76,13.76,20000.0
2011-12-27 11:00:00,13.77,13.77,13.75,13.75,13800.0,13.77,13.77,13.75,13.75,13800.0
2011-12-27 11:10:00,13.75,13.78,13.75,13.77,10800.0,13.75,13.78,13.75,13.77,10800.0
2011-12-27 11:20:00,13.77,13.79,13.77,13.78,7500.0,13.77,13.79,13.77,13.78,7500.0
2011-12-27 11:30:00,13.79,13.8,13.78,13.79,10400.0,13.79,13.8,13.78,13.79,10400.0
2011-12-27 11:40:00,13.79,13.8,13.79,13.79,4100.0,13.79,13.8,13.79,13.79,4100.0
2011-12-27 11:50:00,13.79,13.8,13.77,13.79,22200.0,13.79,13.8,13.77,13.79,22200.0
2011-12-27 12:00:00,13.8,13.81,13.79,13.79,20200.0,13.8,13.81,13.79,13.79,20200.0
2011-12-27 12:10:00,13.8,13.81,13.78,13.79,13500.0,13.8,13.81,13.78,13.79,13500.0
2011-12-27 12:20:00,13.78,13.81,13.78,13.79,13400.0,13.78,13.81,13.78,13.79,13400.0
2011-12-27 12:30:00,13.79,13.8,13.79,13.8,7100.0,13.79,13.8,13.79,13.8,7100.0
2011-12-27 12:40:00,13.8,13.82,13.8,13.81,5700.0,13.8,13.82,13.8,13.81,5700.0
2011-12-27 12:50:00,13.81,13.81,13.8,13.8,11100.0,13.81,13.81,13.8,13.8,11100.0
2011-12-27 13:00:00,13.8,13.8,13.78,13.78,14400.0,13.8,13.8,13.78,13.78,14400.0
2011-12-27 13:10:00,13.78,13.79,13.76,13.77,26100.0,13.78,13.79,13.76,13.77,26100.0
2011-12-27 13:20:00,13.77,13.78,13.77,13.77,4400.0,13.77,13.78,13.77,13.77,4400.0
2011-12-27 13:30:00,13.77,13.79,13.77,13.78,8000.0,13.77,13.79,13.77,13.78,8000.0
2011-12-27 13:40:00,13.78,13.81,13.78,13.81,15100.0,13.78,13.81,13.78,13.81,15100.0
2011-12-27 13:50:00,13.8,13.81,13.79,13.79,21100.0,13.8,13.81,13.79,13.79,21100.0
2011-12-27 14:00:00,13.79,13.8,13.77,13.77,21300.0,13.79,13.8,13.77,13.77,21300.0
2011-12-27 14:10:00,13.78,13.78,13.77,13.77,18700.0,13.78,13.78,13.77,13.77,18700.0
2011-12-27 14:20:00,13.77,13.78,13.76,13.77,25200.0,13.77,13.78,13.76,13.77,25200.0
2011-12-27 14:30:00,13.77,13.8,13.77,13.79,17100.0,13.77,13.8,13.77,13.79,17100.0
2011-12-27 14:40:00,13.8,13.8,13.79,13.8,16600.0,13.8,13.8,13.79,13.8,16600.0
2011-12-27 14:50:00,13.8,13.8,13.79,13.8,21000.0,13.8,13.8,13.79,13.8,21000.0
2011-12-27 15:00:00,13.8,13.8,13.79,13.79,5600.0,13.8,13.8,13.79,13.79,5600.0
2011-12-27 15:10:00,13.79,13.79,13.77,13.77,17600.0,13.79,13.79,13.77,13.77,17600.0
2011-12-27 15:20:00,13.77,13.78,13.76,13.77,28200.0,13.77,13.78,13.76,13.77,28200.0
2011-12-27 15:30:00,13.77,13.79,13.76,13.76,27800.0,13.77,13.79,13.76,13.76,27800.0
2011-12-27 15:40:00,13.76,13.77,13.75,13.75,19800.0,13.76,13.77,13.75,13.75,19800.0
2011-12-27 15:50:00,13.76,13.78,13.75,13.75,113300.0,13.76,13.78,13.75,13.75,113300.0
2011-12-28 09:30:00,13.79,13.79,13.55,13.59,24000.0,13.79,13.79,13.55,13.59,24000.0
2011-12-28 09:40:00,13.59,13.59,13.51,13.51,29600.0,13.59,13.59,13.51,13.51,29600.0
2011-12-28 09:50:00,13.52,13.58,13.48,13.58,42300.0,13.52,13.58,13.48,13.58,42300.0
2011-12-28 10:00:00,13.57,13.6,13.54,13.59,24300.0,13.57,13.6,13.54,13.59,24300.0
2011-12-28 10:10:00,13.59,13.59,13.49,13.53,33600.0,13.59,13.59,13.49,13.53,33600.0
2011-12-28 10:20:00,13.53,13.54,13.48,13.49,16800.0,13.53,13.54,13.48,13.49,16800.0
2011-12-28 10:30:00,13.49,13.5,13.46,13.47,24900.0,13.49,13.5,13.46,13.47,24900.0
2011-12-28 10:40:00,13.47,13.48,13.43,13.46,51700.0,13.47,13.48,13.43,13.46,51700.0
2011-12-28 10:50:00,13.46,13.52,13.45,13.51,19200.0,13.46,13.52,13.45,13.51,19200.0
2011-12-28 11:00:00,13.51,13.51,13.48,13.49,37100.0,13.51,13.51,13.48,13.49,37100.0
2011-12-28 11:10:00,13.49,13.5,13.45,13.46,16300.0,13.49,13.5,13.45,13.46,16300.0
2011-12-28 11:20:00,13.47,13.47,13.44,13.44,20100.0,13.47,13.47,13.44,13.44,20100.0
2011-12-28 11:30:00,13.45,13.46,13.42,13.43,15700.0,13.45,13.46,13.42,13.43,15700.0
2011-12-28 11:40:00,13.42,13.43,13.39,13.4,51800.0,13.42,13.43,13.39,13.4,51800.0
2011-12-28 11:50:00,13.4,13.4,13.35,13.36,50400.0,13.4,13.4,13.35,13.36,50400.0
2011-12-28 12:00:00,13.36,13.38,13.34,13.35,28300.0,13.36,13.38,13.34,13.35,28300.0
2011-12-28 12:10:00,13.34,13.47,13.34,13.47,64400.0,13.34,13.47,13.34,13.47,64400.0
2011-12-28 12:20:00,13.47,13.49,13.42,13.42,36600.0,13.47,13.49,13.42,13.42,36600.0
2011-12-28 12:30:00,13.41,13.42,13.41,13.41,5400.0,13.41,13.42,13.41,13.41,5400.0
2011-12-28 12:40:00,13.41,13.42,13.4,13.4,8300.0,13.41,13.42,13.4,13.4,8300.0
2011-12-28 12:50:00,13.4,13.4,13.36,13.38,14000.0,13.4,13.4,13.36,13.38,14000.0
2011-12-28 13:00:00,13.38,13.41,13.38,13.41,31900.0,13.38,13.41,13.38,13.41,31900.0
2011-12-28 13:10:00,13.4,13.41,13.39,13.4,13600.0,13.4,13.41,13.39,13.4,13600.0
2011-12-28 13:20:00,13.4,13.4,13.39,13.4,7600.0,13.4,13.4,13.39,13.4,7600.0
2011-12-28 13:30:00,13.4,13.41,13.37,13.37,37700.0,13.4,13.41,13.37,13.37,37700.0
2011-12-28 13:40:00,13.37,13.37,13.35,13.36,19600.0,13.37,13.37,13.35,13.36,19600.0
2011-12-28 13:50:00,13.36,13.39,13.35,13.39,7300.0,13.36,13.39,13.35,13.39,7300.0
2011-12-28 14:00:00,13.39,13.39,13.34,13.34,18800.0,13.39,13.39,13.34,13.34,18800.0
2011-12-28 14:10:00,13.33,13.36,13.32,13.36,19000.0,13.33,13.36,13.32,13.36,19000.0
2011-12-28 14:20:00,13.36,13.39,13.36,13.38,8600.0,13.36,13.39,13.36,13.38,8600.0
2011-12-28 14:30:00,13.38,13.39,13.38,13.38,8100.0,13.38,13.39,13.38,13.38,8100.0
2011-12-28 14:40:00,13.39,13.39,13.38,13.38,2300.0,13.39,13.39,13.38,13.38,2300.0
2011-12-28 14:50:00,13.39,13.41,13.38,13.4,401900.0,13.39,13.41,13.38,13.4,401900.0
2011-12-28 15:00:00,13.41,13.41,13.37,13.37,20300.0,13.41,13.41,13.37,13.37,20300.0
2011-12-28 15:10:00,13.38,13.39,13.33,13.34,28300.0,13.38,13.39,13.33,13.34,28300.0
2011-12-28 15:20:00,13.35,13.35,13.3,13.3,46800.0,13.35,13.35,13.3,13.3,46800.0
2011-12-28 15:30:00,13.3,13.32,13.29,13.31,47600.0,13.3,13.32,13.29,13.31,47600.0
2011-12-28 15:40:00,13.31,13.32,13.3,13.31,35400.0,13.31,13.32,13.3,13.31,35400.0
2011-12-28 15:50:00,13.31,13.35,13.3,13.34,240600.0,13.31,13.35,13.3,13.34,240600.0
2011-12-29 09:30:00,13.37,13.55,13.31,13.35,13400.0,13.37,13.55,13.31,13.35,13400.0
2011-12-29 09:40:00,13.36,13.41,13.24,13.27,24200.0,13.36,13.41,13.24,13.27,24200.0
2011-12-29 09:50:00,13.29,13.34,13.28,13.28,16600.0,13.29,13.34,13.28,13.28,16600.0
2011-12-29 10:00:00,13.28,13.34,13.28,13.33,12800.0,13.28,13.34,13.28,13.33,12800.0
2011-12-29 10:10:00,13.33,13.38,13.32,13.37,39100.0,13.33,13.38,13.32,13.37,39100.0
2011-12-29 10:20:00,13.38,13.41,13.36,13.41,49900.0,13.38,13.41,13.36,13.41,49900.0
2011-12-29 10:30:00,13.4,13.41,13.33,13.36,35200.0,13.4,13.41,13.33,13.36,35200.0
2011-12-29 10:40:00,13.36,13.36,13.3,13.33,13200.0,13.36,13.36,13.3,13.33,13200.0
2011-12-29 10:50:00,13.32,13.34,13.32,13.33,4100.0,13.32,13.34,13.32,13.33,4100.0
2011-12-29 11:00:00,13.34,13.38,13.34,13.35,22300.0,13.34,13.38,13.34,13.35,22300.0
2011-12-29 11:10:00,13.35,13.38,13.35,13.37,18600.0,13.35,13.38,13.35,13.37,18600.0
2011-12-29 11:20:00,13.37,13.38,13.36,13.37,7000.0,13.37,13.38,13.36,13.37,7000.0
2011-12-29 11:30:00,13.38,13.39,13.36,13.37,10700.0,13.38,13.39,13.36,13.37,10700.0
2011-12-29 11:40:00,13.36,13.37,13.36,13.36,4200.0,13.36,13.37,13.36,13.36,4200.0
2011-12-29 11:50:00,13.36,13.37,13.36,13.37,15200.0,13.36,13.37,13.36,13.37,15200.0
2011-12-29 12:00:00,13.37,13.39,13.36,13.38,18000.0,13.37,13.39,13.36,13.38,18000.0
2011-12-29 12:10:00,13.38,13.39,13.36,13.36,10700.0,13.38,13.39,13.36,13.36,10700.0
2011-12-29 12:20:00,13.36,13.4,13.35,13.4,15500.0,13.36,13.4,13.35,13.4,15500.0
2011-12-29 12:30:00,13.39,13.39,13.37,13.37,6300.0,13.39,13.39,13.37,13.37,6300.0
2011-12-29 12:40:00,13.38,13.38,13.36,13.37,13800.0,13.38,13.38,13.36,13.37,13800.0
2011-12-29 12:50:00,13.37,13.38,13.37,13.38,4500.0,13.37,13.38,13.37,13.38,4500.0
2011-12-29 13:00:00,13.38,13.41,13.37,13.39,25000.0,13.38,13.41,13.37,13.39,25000.0
2011-12-29 13:10:00,13.39,13.4,13.38,13.38,6100.0,13.39,13.4,13.38,13.38,6100.0
2011-12-29 13:20:00,13.38,13.4,13.37,13.39,18700.0,13.38,13.4,13.37,13.39,18700.0
2011-12-29 13:30:00,13.39,13.4,13.38,13.39,7000.0,13.39,13.4,13.38,13.39,7000.0
2011-12-29 13:40:00,13.4,13.41,13.36,13.37,24700.0,13.4,13.41,13.36,13.37,24700.0
2011-12-29 13:50:00,13.37,13.4,13.36,13.39,13800.0,13.37,13.4,13.36,13.39,13800.0
2011-12-29 14:00:00,13.4,13.4,13.39,13.4,19000.0,13.4,13.4,13.39,13.4,19000.0
2011-12-29 14:10:00,13.4,13.4,13.39,13.39,12200.0,13.4,13.4,13.39,13.39,12200.0
2011-12-29 14:20:00,13.4,13.4,13.39,13.39,7800.0,13.4,13.4,13.39,13.39,7800.0
2011-12-29 14:30:00,13.39,13.39,13.38,13.38,12100.0,13.39,13.39,13.38,13.38,12100.0
2011-12-29 14:40:00,13.39,13.39,13.38,13.39,15900.0,13.39,13.39,13.38,13.39,15900.0
2011-12-29 14:50:00,13.39,13.39,13.38,13.39,7900.0,13.39,13.39,13.38,13.39,7900.0
2011-12-29 15:00:00,13.39,13.4,13.38,13.39,22200.0,13.39,13.4,13.38,13.39,22200.0
2011-12-29 15:10:00,13.4,13.4,13.39,13.4,18900.0,13.4,13.4,13.39,13.4,18900.0
2011-12-29 15:20:00,13.4,13.4,13.38,13.39,17900.0,13.4,13.4,13.38,13.39,17900.0
2011-12-29 15:30:00,13.39,13.4,13.38,13.39,25300.0,13.39,13.4,13.38,13.39,25300.0
2011-12-29 15:40:00,13.39,13.41,13.38,13.4,67700.0,13.39,13.41,13.38,13.4,67700.0
2011-12-29 15:50:00,13.4,13.43,13.38,13.41,140500.0,13.4,13.43,13.38,13.41,140500.0
2011-12-30 09:30:00,13.35,13.42,13.35,13.36,26600.0,13.35,13.42,13.35,13.36,26600.0
2011-12-30 09:40:00,13.35,13.43,13.35,13.41,21800.0,13.35,13.43,13.35,13.41,21800.0
2011-12-30 09:50:00,13.4,13.42,13.36,13.4,67100.0,13.4,13.42,13.36,13.4,67100.0
2011-12-30 10:00:00,13.4,13.42,13.38,13.42,53500.0,13.4,13.42,13.38,13.42,53500.0
2011-12-30 10:10:00,13.42,13.42,13.4,13.4,38500.0,13.42,13.42,13.4,13.4,38500.0
2011-12-30 10:20:00,13.4,13.42,13.39,13.4,37500.0,13.4,13.42,13.39,13.4,37500.0
2011-12-30 10:30:00,13.4,13.41,13.39,13.4,12400.0,13.4,13.41,13.39,13.4,12400.0
2011-12-30 10:40:00,13.4,13.41,13.38,13.41,41300.0,13.4,13.41,13.38,13.41,41300.0
2011-12-30 10:50:00,13.41,13.42,13.39,13.41,50600.0,13.41,13.42,13.39,13.41,50600.0
2011-12-30 11:00:00,13.41,13.47,13.41,13.46,49900.0,13.41,13.47,13.41,13.46,49900.0
2011-12-30 11:10:00,13.46,13.47,13.43,13.45,27700.0,13.46,13.47,13.43,13.45,27700.0
2011-12-30 11:20:00,13.46,13.51,13.45,13.5,39400.0,13.46,13.51,13.45,13.5,39400.0
2011-12-30 11:30:00,13.5,13.56,13.5,13.56,37300.0,13.5,13.56,13.5,13.56,37300.0
2011-12-30 11:40:00,13.56,13.59,13.55,13.59,31800.0,13.56,13.59,13.55,13.59,31800.0
2011-12-30 11:50:00,13.58,13.58,13.54,13.54,15400.0,13.58,13.58,13.54,13.54,15400.0
2011-12-30 12:00:00,13.55,13.56,13.53,13.53,17800.0,13.55,13.56,13.53,13.53,17800.0
2011-12-30 12:10:00,13.54,13.54,13.52,13.53,7300.0,13.54,13.54,13.52,13.53,7300.0
2011-12-30 12:20:00,13.53,13.55,13.53,13.55,13300.0,13.53,13.55,13.53,13.55,13300.0
2011-12-30 12:30:00,13.54,13.57,13.54,13.56,13000.0,13.54,13.57,13.54,13.56,13000.0
2011-12-30 12:40:00,13.56,13.57,13.55,13.57,13600.0,13.56,13.57,13.55,13.57,13600.0
2011-12-30 12:50:00,13.57,13.57,13.52,13.55,30400.0,13.57,13.57,13.52,13.55,30400.0
2011-12-30 13:00:00,13.56,13.56,13.55,13.56,6300.0,13.56,13.56,13.55,13.56,6300.0
2011-12-30 13:10:00,13.56,13.57,13.55,13.56,20700.0,13.56,13.57,13.55,13.56,20700.0
2011-12-30 13:20:00,13.56,13.58,13.56,13.58,6700.0,13.56,13.58,13.56,13.58,6700.0
2011-12-30 13:30:00,13.58,13.6,13.57,13.6,8900.0,13.58,13.6,13.57,13.6,8900.0
2011-12-30 13:40:00,13.6,13.61,13.59,13.61,19400.0,13.6,13.61,13.59,13.61,19400.0
2011-12-30 13:50:00,13.61,13.62,13.59,13.6,24000.0,13.61,13.62,13.59,13.6,24000.0
2011-12-30 14:00:00,13.6,13.6,13.58,13.58,21100.0,13.6,13.6,13.58,13.58,21100.0
2011-12-30 14:10:00,13.59,13.6,13.58,13.59,24200.0,13.59,13.6,13.58,13.59,24200.0
2011-12-30 14:20:00,13.58,13.59,13.55,13.55,46000.0,13.58,13.59,13.55,13.55,46000.0
2011-12-30 14:30:00,13.56,13.58,13.55,13.58,21200.0,13.56,13.58,13.55,13.58,21200.0
2011-12-30 14:40:00,13.58,13.58,13.57,13.58,10400.0,13.58,13.58,13.57,13.58,10400.0
2011-12-30 14:50:00,13.58,13.6,13.58,13.6,13700.0,13.58,13.6,13.58,13.6,13700.0
2011-12-30 15:00:00,13.6,13.62,13.59,13.61,32300.0,13.6,13.62,13.59,13.61,32300.0
2011-12-30 15:10:00,13.61,13.63,13.6,13.63,19400.0,13.61,13.63,13.6,13.63,19400.0
2011-12-30 15:20:00,13.62,13.64,13.6,13.61,45000.0,13.62,13.64,13.6,13.61,45000.0
2011-12-30 15:30:00,13.6,13.62,13.6,13.61,52200.0,13.6,13.62,13.6,13.61,52200.0
2011-12-30 15:40:00,13.61,13.63,13.61,13.61,29500.0,13.61,13.63,13.61,13.61,29500.0
2011-12-30 15:50:00,13.61,13.62,13.55,13.56,150600.0,13.61,13.62,13.55,13.56,150600.0
2012-01-03 09:30:00,13.83,13.97,13.83,13.97,66500.0,13.83,13.97,13.83,13.97,66500.0
2012-01-03 09:40:00,13.97,13.99,13.87,13.88,26100.0,13.97,13.99,13.87,13.88,26100.0
2012-01-03 09:50:00,13.87,13.95,13.87,13.9,68900.0,13.87,13.95,13.87,13.9,68900.0
2012-01-03 10:00:00,13.9,13.95,13.89,13.94,70300.0,13.9,13.95,13.89,13.94,70300.0
2012-01-03 10:10:00,13.94,14.05,13.94,14.05,399000.0,13.94,14.05,13.94,14.05,399000.0
2012-01-03 10:20:00,14.05,14.05,13.97,13.97,258300.0,14.05,14.05,13.97,13.97,258300.0
2012-01-03 10:30:00,13.98,14.01,13.96,13.96,32500.0,13.98,14.01,13.96,13.96,32500.0
2012-01-03 10:40:00,13.96,14.01,13.95,13.98,48100.0,13.96,14.01,13.95,13.98,48100.0
2012-01-03 10:50:00,13.98,14.05,13.96,14.0,108600.0,13.98,14.05,13.96,14.0,108600.0
2012-01-03 11:00:00,14.01,14.02,13.93,13.93,72800.0,14.01,14.02,13.93,13.93,72800.0
2012-01-03 11:10:00,13.93,13.96,13.91,13.91,42300.0,13.93,13.96,13.91,13.91,42300.0
2012-01-03 11:20:00,13.92,13.93,13.9,13.93,23900.0,13.92,13.93,13.9,13.93,23900.0
2012-01-03 11:30:00,13.93,13.93,13.9,13.91,32000.0,13.93,13.93,13.9,13.91,32000.0
2012-01-03 11:40:00,13.89,13.89,13.84,13.85,51400.0,13.89,13.89,13.84,13.85,51400.0
2012-01-03 11:50:00,13.84,13.9,13.82,13.82,45500.0,13.84,13.9,13.82,13.82,45500.0
2012-01-03 12:00:00,13.81,13.82,13.79,13.82,37700.0,13.81,13.82,13.79,13.82,37700.0
2012-01-03 12:10:00,13.81,13.83,13.78,13.83,21900.0,13.81,13.83,13.78,13.83,21900.0
2012-01-03 12:20:00,13.83,13.86,13.82,13.85,9500.0,13.83,13.86,13.82,13.85,9500.0
2012-01-03 12:30:00,13.86,13.86,13.82,13.83,26300.0,13.86,13.86,13.82,13.83,26300.0
2012-01-03 12:40:00,13.83,13.84,13.82,13.83,30000.0,13.83,13.84,13.82,13.83,30000.0
2012-01-03 12:50:00,13.82,13.88,13.8,13.87,104100.0,13.82,13.88,13.8,13.87,104100.0
2012-01-03 13:00:00,13.87,13.93,13.84,13.84,20300.0,13.87,13.93,13.84,13.84,20300.0
2012-01-03 13:10:00,13.84,13.89,13.82,13.89,25900.0,13.84,13.89,13.82,13.89,25900.0
2012-01-03 13:20:00,13.88,13.89,13.87,13.89,24000.0,13.88,13.89,13.87,13.89,24000.0
2012-01-03 13:30:00,13.89,13.94,13.87,13.93,38600.0,13.89,13.94,13.87,13.93,38600.0
2012-01-03 13:40:00,13.93,13.98,13.92,13.98,44800.0,13.93,13.98,13.92,13.98,44800.0
2012-01-03 13:50:00,13.97,13.98,13.96,13.97,46000.0,13.97,13.98,13.96,13.97,46000.0
2012-01-03 14:00:00,13.97,13.97,13.92,13.93,26400.0,13.97,13.97,13.92,13.93,26400.0
2012-01-03 14:10:00,13.92,13.93,13.89,13.92,47000.0,13.92,13.93,13.89,13.92,47000.0
2012-01-03 14:20:00,13.92,13.93,13.91,13.93,18900.0,13.92,13.93,13.91,13.93,18900.0
2012-01-03 14:30:00,13.94,13.99,13.93,13.98,45100.0,13.94,13.99,13.93,13.98,45100.0
2012-01-03 14:40:00,13.97,14.02,13.96,14.0,40500.0,13.97,14.02,13.96,14.0,40500.0
2012-01-03 14:50:00,13.99,14.04,13.99,14.03,49000.0,13.99,14.04,13.99,14.03,49000.0
2012-01-03 15:00:00,14.02,14.03,14.0,14.01,169800.0,14.02,14.03,14.0,14.01,169800.0
2012-01-03 15:10:00,14.01,14.01,13.96,13.97,87800.0,14.01,14.01,13.96,13.97,87800.0
2012-01-03 15:20:00,13.98,14.0,13.92,13.95,96200.0,13.98,14.0,13.92,13.95,96200.0
2012-01-03 15:30:00,13.95,13.97,13.93,13.97,73200.0,13.95,13.97,13.93,13.97,73200.0
2012-01-03 15:40:00,13.96,14.01,13.96,14.0,117000.0,13.96,14.01,13.96,14.0,117000.0
2012-01-03 15:50:00,14.0,14.01,13.99,14.01,246300.0,14.0,14.01,13.99,14.01,246300.0
2012-01-04 09:30:00,13.98,13.98,13.87,13.91,38800.0,13.98,13.98,13.87,13.91,38800.0
2012-01-04 09:40:00,13.9,13.97,13.88,13.96,34800.0,13.9,13.97,13.88,13.96,34800.0
2012-01-04 09:50:00,13.95,14.06,13.95,14.06,39600.0,13.95,14.06,13.95,14.06,39600.0
2012-01-04 10:00:00,14.05,14.08,14.0,14.0,51300.0,14.05,14.08,14.0,14.0,51300.0
2012-01-04 10:10:00,13.99,14.0,13.94,14.0,77000.0,13.99,14.0,13.94,14.0,77000.0
2012-01-04 10:20:00,13.99,14.04,13.96,13.99,82600.0,13.99,14.04,13.96,13.99,82600.0
2012-01-04 10:30:00,13.99,14.0,13.9,13.91,58500.0,13.99,14.0,13.9,13.91,58500.0
2012-01-04 10:40:00,13.9,13.94,13.9,13.94,63400.0,13.9,13.94,13.9,13.94,63400.0
2012-01-04 10:50:00,13.94,13.98,13.93,13.98,13400.0,13.94,13.98,13.93,13.98,13400.0
2012-01-04 11:00:00,13.97,14.01,13.97,14.0,12700.0,13.97,14.01,13.97,14.0,12700.0
2012-01-04 11:10:00,14.0,14.01,14.0,14.01,8200.0,14.0,14.01,14.0,14.01,8200.0
2012-01-04 11:20:00,14.01,14.03,14.0,14.02,15500.0,14.01,14.03,14.0,14.02,15500.0
2012-01-04 11:30:00,14.02,14.05,14.0,14.05,18800.0,14.02,14.05,14.0,14.05,18800.0
2012-01-04 11:40:00,14.04,14.07,13.98,13.98,45100.0,14.04,14.07,13.98,13.98,45100.0
2012-01-04 11:50:00,13.98,13.99,13.96,13.96,13800.0,13.98,13.99,13.96,13.96,13800.0
2012-01-04 12:00:00,13.97,14.03,13.96,14.0,38500.0,13.97,14.03,13.96,14.0,38500.0
2012-01-04 12:10:00,13.99,14.01,13.95,14.01,46200.0,13.99,14.01,13.95,14.01,46200.0
2012-01-04 12:20:00,14.01,14.1,14.01,14.09,70900.0,14.01,14.1,14.01,14.09,70900.0
2012-01-04 12:30:00,14.08,14.08,13.97,13.97,50800.0,14.08,14.08,13.97,13.97,50800.0
2012-01-04 12:40:00,13.97,13.98,13.96,13.98,24200.0,13.97,13.98,13.96,13.98,24200.0
2012-01-04 12:50:00,13.97,14.0,13.97,14.0,9900.0,13.97,14.0,13.97,14.0,9900.0
2012-01-04 13:00:00,14.0,14.0,13.96,13.97,22400.0,14.0,14.0,13.96,13.97,22400.0
2012-01-04 13:10:00,13.98,13.98,13.97,13.98,19900.0,13.98,13.98,13.97,13.98,19900.0
2012-01-04 13:20:00,13.98,14.0,13.95,13.99,47900.0,13.98,14.0,13.95,13.99,47900.0
2012-01-04 13:30:00,13.99,14.0,13.97,13.98,18700.0,13.99,14.0,13.97,13.98,18700.0
2012-01-04 13:40:00,13.98,14.01,13.97,14.01,20500.0,13.98,14.01,13.97,14.01,20500.0
2012-01-04 13:50:00,14.0,14.01,13.98,14.0,18300.0,14.0,14.01,13.98,14.0,18300.0
2012-01-04 14:00:00,14.0,14.0,13.99,14.0,46400.0,14.0,14.0,13.99,14.0,46400.0
2012-01-04 14:10:00,13.99,14.0,13.98,13.99,35500.0,13.99,14.0,13.98,13.99,35500.0
2012-01-04 14:20:00,13.99,14.02,13.98,14.02,22100.0,13.99,14.02,13.98,14.02,22100.0
2012-01-04 14:30:00,14.02,14.05,14.01,14.02,33100.0,14.02,14.05,14.01,14.02,33100.0
2012-01-04 14:40:00,14.02,14.07,14.01,14.01,26500.0,14.02,14.07,14.01,14.01,26500.0
2012-01-04 14:50:00,14.01,14.07,14.01,14.06,41400.0,14.01,14.07,14.01,14.06,41400.0
2012-01-04 15:00:00,14.06,14.06,14.02,14.02,56700.0,14.06,14.06,14.02,14.02,56700.0
2012-01-04 15:10:00,14.03,14.05,13.98,13.99,32900.0,14.03,14.05,13.98,13.99,32900.0
2012-01-04 15:20:00,13.98,13.99,13.98,13.99,32900.0,13.98,13.99,13.98,13.99,32900.0
2012-01-04 15:30:00,13.98,14.03,13.98,14.01,44300.0,13.98,14.03,13.98,14.01,44300.0
2012-01-04 15:40:00,14.01,14.02,13.99,13.99,46800.0,14.01,14.02,13.99,13.99,46800.0
2012-01-04 15:50:00,13.99,14.05,13.99,14.01,120700.0,13.99,14.05,13.99,14.01,120700.0
2012-01-05 09:30:00,14.24,14.47,14.14,14.42,209800.0,14.24,14.47,14.14,14.42,209800.0
2012-01-05 09:40:00,14.42,14.53,14.34,14.51,216600.0,14.42,14.53,14.34,14.51,216600.0
2012-01-05 09:50:00,14.5,14.53,14.42,14.49,103200.0,14.5,14.53,14.42,14.49,103200.0
2012-01-05 10:00:00,14.48,14.48,14.39,14.42,119200.0,14.48,14.48,14.39,14.42,119200.0
2012-01-05 10:10:00,14.4,14.51,14.39,14.49,108000.0,14.4,14.51,14.39,14.49,108000.0
2012-01-05 10:20:00,14.48,14.66,14.48,14.5,186100.0,14.48,14.66,14.48,14.5,186100.0
2012-01-05 10:30:00,14.5,14.51,14.45,14.48,112700.0,14.5,14.51,14.45,14.48,112700.0
2012-01-05 10:40:00,14.48,14.56,14.47,14.54,43800.0,14.48,14.56,14.47,14.54,43800.0
2012-01-05 10:50:00,14.54,14.54,14.49,14.53,36700.0,14.54,14.54,14.49,14.53,36700.0
2012-01-05 11:00:00,14.52,14.56,14.52,14.53,17700.0,14.52,14.56,14.52,14.53,17700.0
2012-01-05 11:10:00,14.53,14.55,14.5,14.51,28500.0,14.53,14.55,14.5,14.51,28500.0
2012-01-05 11:20:00,14.5,14.55,14.45,14.47,117100.0,14.5,14.55,14.45,14.47,117100.0
2012-01-05 11:30:00,14.47,14.51,14.45,14.5,109700.0,14.47,14.51,14.45,14.5,109700.0
2012-01-05 11:40:00,14.51,14.57,14.51,14.57,50800.0,14.51,14.57,14.51,14.57,50800.0
2012-01-05 11:50:00,14.56,14.6,14.56,14.57,20100.0,14.56,14.6,14.56,14.57,20100.0
2012-01-05 12:00:00,14.56,14.6,14.56,14.6,37800.0,14.56,14.6,14.56,14.6,37800.0
2012-01-05 12:10:00,14.6,14.64,14.59,14.63,35900.0,14.6,14.64,14.59,14.63,35900.0
2012-01-05 12:20:00,14.62,14.63,14.55,14.56,50500.0,14.62,14.63,14.55,14.56,50500.0
2012-01-05 12:30:00,14.56,14.61,14.55,14.6,43400.0,14.56,14.61,14.55,14.6,43400.0
2012-01-05 12:40:00,14.59,14.65,14.59,14.65,78300.0,14.59,14.65,14.59,14.65,78300.0
2012-01-05 12:50:00,14.64,14.85,14.64,14.81,190400.0,14.64,14.85,14.64,14.81,190400.0
2012-01-05 13:00:00,14.8,14.81,14.76,14.79,64300.0,14.8,14.81,14.76,14.79,64300.0
2012-01-05 13:10:00,14.79,14.79,14.77,14.78,17700.0,14.79,14.79,14.77,14.78,17700.0
2012-01-05 13:20:00,14.78,14.85,14.77,14.83,51500.0,14.78,14.85,14.77,14.83,51500.0
2012-01-05 13:30:00,14.82,14.86,14.79,14.79,133400.0,14.82,14.86,14.79,14.79,133400.0
2012-01-05 13:40:00,14.79,14.82,14.77,14.79,69900.0,14.79,14.82,14.77,14.79,69900.0
2012-01-05 13:50:00,14.79,14.79,14.77,14.78,52400.0,14.79,14.79,14.77,14.78,52400.0
2012-01-05 14:00:00,14.77,14.78,14.72,14.72,37100.0,14.77,14.78,14.72,14.72,37100.0
2012-01-05 14:10:00,14.72,14.74,14.66,14.66,64800.0,14.72,14.74,14.66,14.66,64800.0
2012-01-05 14:20:00,14.65,14.69,14.64,14.64,30000.0,14.65,14.69,14.64,14.64,30000.0
2012-01-05 14:30:00,14.64,14.68,14.64,14.68,23300.0,14.64,14.68,14.64,14.68,23300.0
2012-01-05 14:40:00,14.67,14.68,14.6,14.62,39300.0,14.67,14.68,14.6,14.62,39300.0
2012-01-05 14:50:00,14.61,14.62,14.59,14.6,16900.0,14.61,14.62,14.59,14.6,16900.0
2012-01-05 15:00:00,14.6,14.62,14.59,14.61,37000.0,14.6,14.62,14.59,14.61,37000.0
2012-01-05 15:10:00,14.6,14.62,14.58,14.62,40300.0,14.6,14.62,14.58,14.62,40300.0
2012-01-05 15:20:00,14.61,14.73,14.6,14.72,100800.0,14.61,14.73,14.6,14.72,100800.0
2012-01-05 15:30:00,14.71,14.73,14.66,14.67,104200.0,14.71,14.73,14.66,14.67,104200.0
2012-01-05 15:40:00,14.66,14.75,14.66,14.75,89600.0,14.66,14.75,14.66,14.75,89600.0
2012-01-05 15:50:00,14.75,14.75,14.65,14.66,335300.0,14.75,14.75,14.65,14.66,335300.0
2012-01-06 09:30:00,14.64,14.65,14.52,14.65,29100.0,14.64,14.65,14.52,14.65,29100.0
2012-01-06 09:40:00,14.64,14.81,14.54,14.76,130200.0,14.64,14.81,14.54,14.76,130200.0
2012-01-06 09:50:00,14.76,14.9,14.66,14.76,159100.0,14.76,14.9,14.66,14.76,159100.0
2012-01-06 10:00:00,14.76,14.84,14.7,14.83,82300.0,14.76,14.84,14.7,14.83,82300.0
2012-01-06 10:10:00,14.83,14.9,14.82,14.9,89700.0,14.83,14.9,14.82,14.9,89700.0
2012-01-06 10:20:00,14.89,14.98,14.88,14.92,162700.0,14.89,14.98,14.88,14.92,162700.0
2012-01-06 10:30:00,14.91,14.94,14.9,14.94,80600.0,14.91,14.94,14.9,14.94,80600.0
2012-01-06 10:40:00,14.94,14.97,14.9,14.96,181300.0,14.94,14.97,14.9,14.96,181300.0
2012-01-06 10:50:00,14.97,14.97,14.85,14.85,49500.0,14.97,14.97,14.85,14.85,49500.0
2012-01-06 11:00:00,14.85,14.89,14.82,14.83,55400.0,14.85,14.89,14.82,14.83,55400.0
2012-01-06 11:10:00,14.83,14.88,14.8,14.88,94600.0,14.83,14.88,14.8,14.88,94600.0
2012-01-06 11:20:00,14.87,14.88,14.86,14.88,29500.0,14.87,14.88,14.86,14.88,29500.0
2012-01-06 11:30:00,14.87,14.9,14.87,14.9,29400.0,14.87,14.9,14.87,14.9,29400.0
2012-01-06 11:40:00,14.9,14.91,14.89,14.9,34300.0,14.9,14.91,14.89,14.9,34300.0
2012-01-06 11:50:00,14.9,14.91,14.87,14.88,73300.0,14.9,14.91,14.87,14.88,73300.0
2012-01-06 12:00:00,14.88,14.91,14.82,14.83,63000.0,14.88,14.91,14.82,14.83,63000.0
2012-01-06 12:10:00,14.82,14.88,14.82,14.84,40500.0,14.82,14.88,14.82,14.84,40500.0
2012-01-06 12:20:00,14.84,14.85,14.74,14.74,38600.0,14.84,14.85,14.74,14.74,38600.0
2012-01-06 12:30:00,14.74,14.82,14.74,14.78,22600.0,14.74,14.82,14.74,14.78,22600.0
2012-01-06 12:40:00,14.78,14.78,14.74,14.77,15000.0,14.78,14.78,14.74,14.77,15000.0
2012-01-06 12:50:00,14.77,14.8,14.76,14.76,23800.0,14.77,14.8,14.76,14.76,23800.0
2012-01-06 13:00:00,14.76,14.78,14.75,14.75,24800.0,14.76,14.78,14.75,14.75,24800.0
2012-01-06 13:10:00,14.75,14.75,14.67,14.73,66200.0,14.75,14.75,14.67,14.73,66200.0
2012-01-06 13:20:00,14.73,14.76,14.72,14.76,21300.0,14.73,14.76,14.72,14.76,21300.0
2012-01-06 13:30:00,14.76,14.79,14.74,14.79,30600.0,14.76,14.79,14.74,14.79,30600.0
2012-01-06 13:40:00,14.79,14.82,14.78,14.82,12100.0,14.79,14.82,14.78,14.82,12100.0
2012-01-06 13:50:00,14.81,14.86,14.81,14.83,81900.0,14.81,14.86,14.81,14.83,81900.0
2012-01-06 14:00:00,14.83,14.86,14.81,14.85,34000.0,14.83,14.86,14.81,14.85,34000.0
2012-01-06 14:10:00,14.86,14.86,14.82,14.83,18200.0,14.86,14.86,14.82,14.83,18200.0
2012-01-06 14:20:00,14.82,14.83,14.82,14.83,15300.0,14.82,14.83,14.82,14.83,15300.0
2012-01-06 14:30:00,14.82,14.87,14.82,14.87,24700.0,14.82,14.87,14.82,14.87,24700.0
2012-01-06 14:40:00,14.87,14.87,14.85,14.85,11200.0,14.87,14.87,14.85,14.85,11200.0
2012-01-06 14:50:00,14.86,14.86,14.8,14.8,66200.0,14.86,14.86,14.8,14.8,66200.0
2012-01-06 15:00:00,14.8,14.84,14.8,14.83,35000.0,14.8,14.84,14.8,14.83,35000.0
2012-01-06 15:10:00,14.83,14.85,14.79,14.8,60900.0,14.83,14.85,14.79,14.8,60900.0
2012-01-06 15:20:00,14.79,14.8,14.79,14.79,33600.0,14.79,14.8,14.79,14.79,33600.0
2012-01-06 15:30:00,14.79,14.82,14.78,14.82,92800.0,14.79,14.82,14.78,14.82,92800.0
2012-01-06 15:40:00,14.82,14.83,14.78,14.8,145800.0,14.82,14.83,14.78,14.8,145800.0
2012-01-06 15:50:00,14.79,14.81,14.76,14.76,220400.0,14.79,14.81,14.76,14.76,220400.0
2012-01-09 09:30:00,14.79,14.8,14.69,14.76,26000.0,14.79,14.8,14.69,14.76,26000.0
2012-01-09 09:40:00,14.76,14.76,14.64,14.75,39600.0,14.76,14.76,14.64,14.75,39600.0
2012-01-09 09:50:00,14.75,14.76,14.7,14.72,65600.0,14.75,14.76,14.7,14.72,65600.0
2012-01-09 10:00:00,14.72,14.76,14.7,14.74,81300.0,14.72,14.76,14.7,14.74,81300.0
2012-01-09 10:10:00,14.74,14.81,14.71,14.8,33900.0,14.74,14.81,14.71,14.8,33900.0
2012-01-09 10:20:00,14.8,14.8,14.74,14.8,22700.0,14.8,14.8,14.74,14.8,22700.0
2012-01-09 10:30:00,14.8,14.81,14.75,14.76,23600.0,14.8,14.81,14.75,14.76,23600.0
2012-01-09 10:40:00,14.76,14.76,14.68,14.73,56400.0,14.76,14.76,14.68,14.73,56400.0
2012-01-09 10:50:00,14.73,14.76,14.71,14.73,42000.0,14.73,14.76,14.71,14.73,42000.0
2012-01-09 11:00:00,14.73,14.74,14.72,14.72,38500.0,14.73,14.74,14.72,14.72,38500.0
2012-01-09 11:10:00,14.72,14.76,14.63,14.68,131100.0,14.72,14.76,14.63,14.68,131100.0
2012-01-09 11:20:00,14.67,14.71,14.67,14.68,47300.0,14.67,14.71,14.67,14.68,47300.0
2012-01-09 11:30:00,14.69,14.73,14.68,14.73,55100.0,14.69,14.73,14.68,14.73,55100.0
2012-01-09 11:40:00,14.72,14.78,14.72,14.76,32100.0,14.72,14.78,14.72,14.76,32100.0
2012-01-09 11:50:00,14.77,14.8,14.74,14.74,20200.0,14.77,14.8,14.74,14.74,20200.0
2012-01-09 12:00:00,14.75,14.77,14.74,14.75,8300.0,14.75,14.77,14.74,14.75,8300.0
2012-01-09 12:10:00,14.76,14.8,14.76,14.79,29700.0,14.76,14.8,14.76,14.79,29700.0
2012-01-09 12:20:00,14.79,14.82,14.76,14.82,26200.0,14.79,14.82,14.76,14.82,26200.0
2012-01-09 12:30:00,14.82,14.83,14.68,14.68,105200.0,14.82,14.83,14.68,14.68,105200.0
2012-01-09 12:40:00,14.68,14.71,14.6,14.69,121800.0,14.68,14.71,14.6,14.69,121800.0
2012-01-09 12:50:00,14.68,14.75,14.67,14.73,45800.0,14.68,14.75,14.67,14.73,45800.0
2012-01-09 13:00:00,14.73,14.75,14.72,14.73,25800.0,14.73,14.75,14.72,14.73,25800.0
2012-01-09 13:10:00,14.74,14.79,14.74,14.76,19100.0,14.74,14.79,14.74,14.76,19100.0
2012-01-09 13:20:00,14.77,14.79,14.76,14.78,9400.0,14.77,14.79,14.76,14.78,9400.0
2012-01-09 13:30:00,14.78,14.79,14.73,14.73,27900.0,14.78,14.79,14.73,14.73,27900.0
2012-01-09 13:40:00,14.74,14.76,14.71,14.76,110800.0,14.74,14.76,14.71,14.76,110800.0
2012-01-09 13:50:00,14.75,14.76,14.75,14.76,9500.0,14.75,14.76,14.75,14.76,9500.0
2012-01-09 14:00:00,14.75,14.79,14.75,14.77,40000.0,14.75,14.79,14.75,14.77,40000.0
2012-01-09 14:10:00,14.76,14.79,14.76,14.77,24800.0,14.76,14.79,14.76,14.77,24800.0
2012-01-09 14:20:00,14.77,14.79,14.76,14.78,20300.0,14.77,14.79,14.76,14.78,20300.0
2012-01-09 14:30:00,14.78,14.85,14.78,14.84,53100.0,14.78,14.85,14.78,14.84,53100.0
2012-01-09 14:40:00,14.84,14.87,14.83,14.87,42600.0,14.84,14.87,14.83,14.87,42600.0
2012-01-09 14:50:00,14.87,14.88,14.86,14.88,26300.0,14.87,14.88,14.86,14.88,26300.0
2012-01-09 15:00:00,14.87,14.91,14.84,14.86,39600.0,14.87,14.91,14.84,14.86,39600.0
2012-01-09 15:10:00,14.86,14.88,14.85,14.87,60600.0,14.86,14.88,14.85,14.87,60600.0
2012-01-09 15:20:00,14.87,14.9,14.85,14.88,84600.0,14.87,14.9,14.85,14.88,84600.0
2012-01-09 15:30:00,14.88,14.89,14.86,14.88,71600.0,14.88,14.89,14.86,14.88,71600.0
2012-01-09 15:40:00,14.88,14.94,14.86,14.89,175400.0,14.88,14.94,14.86,14.89,175400.0
2012-01-09 15:50:00,14.89,14.95,14.87,14.91,373200.0,14.89,14.95,14.87,14.91,373200.0
2012-01-10 09:30:00,15.01,15.07,14.94,14.96,42900.0,15.01,15.07,14.94,14.96,42900.0
2012-01-10 09:40:00,14.97,15.0,14.92,14.93,28500.0,14.97,15.0,14.92,14.93,28500.0
2012-01-10 09:50:00,14.93,14.94,14.87,14.89,24900.0,14.93,14.94,14.87,14.89,24900.0
2012-01-10 10:00:00,14.9,14.96,14.9,14.93,16600.0,14.9,14.96,14.9,14.93,16600.0
2012-01-10 10:10:00,14.93,14.95,14.92,14.92,11500.0,14.93,14.95,14.92,14.92,11500.0
2012-01-10 10:20:00,14.93,14.93,14.88,14.9,18900.0,14.93,14.93,14.88,14.9,18900.0
2012-01-10 10:30:00,14.89,14.9,14.85,14.89,29700.0,14.89,14.9,14.85,14.89,29700.0
2012-01-10 10:40:00,14.89,14.9,14.88,14.9,37000.0,14.89,14.9,14.88,14.9,37000.0
2012-01-10 10:50:00,14.9,14.92,14.88,14.9,45300.0,14.9,14.92,14.88,14.9,45300.0
2012-01-10 11:00:00,14.91,14.91,14.89,14.89,21800.0,14.91,14.91,14.89,14.89,21800.0
2012-01-10 11:10:00,14.89,14.9,14.88,14.89,20800.0,14.89,14.9,14.88,14.89,20800.0
2012-01-10 11:20:00,14.89,14.9,14.89,14.89,5500.0,14.89,14.9,14.89,14.89,5500.0
2012-01-10 11:30:00,14.89,14.9,14.83,14.83,14100.0,14.89,14.9,14.83,14.83,14100.0
2012-01-10 11:40:00,14.84,14.84,14.82,14.82,6400.0,14.84,14.84,14.82,14.82,6400.0
2012-01-10 11:50:00,14.83,14.87,14.82,14.87,16300.0,14.83,14.87,14.82,14.87,16300.0
2012-01-10 12:00:00,14.86,14.86,14.84,14.85,9800.0,14.86,14.86,14.84,14.85,9800.0
2012-01-10 12:10:00,14.85,14.86,14.81,14.81,10000.0,14.85,14.86,14.81,14.81,10000.0
2012-01-10 12:20:00,14.82,14.82,14.72,14.75,39900.0,14.82,14.82,14.72,14.75,39900.0
2012-01-10 12:30:00,14.74,14.75,14.69,14.75,50300.0,14.74,14.75,14.69,14.75,50300.0
2012-01-10 12:40:00,14.75,14.76,14.74,14.75,6700.0,14.75,14.76,14.74,14.75,6700.0
2012-01-10 12:50:00,14.75,14.76,14.74,14.76,5700.0,14.75,14.76,14.74,14.76,5700.0
2012-01-10 13:00:00,14.76,14.76,14.72,14.72,54900.0,14.76,14.76,14.72,14.72,54900.0
2012-01-10 13:10:00,14.72,14.72,14.65,14.68,50800.0,14.72,14.72,14.65,14.68,50800.0
2012-01-10 13:20:00,14.68,14.68,14.6,14.6,65200.0,14.68,14.68,14.6,14.6,65200.0
2012-01-10 13:30:00,14.61,14.61,14.58,14.58,77600.0,14.61,14.61,14.58,14.58,77600.0
2012-01-10 13:40:00,14.59,14.6,14.56,14.56,111000.0,14.59,14.6,14.56,14.56,111000.0
2012-01-10 13:50:00,14.55,14.59,14.54,14.56,64800.0,14.55,14.59,14.54,14.56,64800.0
2012-01-10 14:00:00,14.56,14.56,14.49,14.5,87400.0,14.56,14.56,14.49,14.5,87400.0
2012-01-10 14:10:00,14.5,14.51,14.49,14.5,80900.0,14.5,14.51,14.49,14.5,80900.0
2012-01-10 14:20:00,14.5,14.51,14.48,14.48,64100.0,14.5,14.51,14.48,14.48,64100.0
2012-01-10 14:30:00,14.48,14.5,14.46,14.46,106500.0,14.48,14.5,14.46,14.46,106500.0
2012-01-10 14:40:00,14.46,14.46,14.3,14.37,271200.0,14.46,14.46,14.3,14.37,271200.0
2012-01-10 14:50:00,14.37,14.44,14.37,14.41,98600.0,14.37,14.44,14.37,14.41,98600.0
2012-01-10 15:00:00,14.41,14.48,14.37,14.47,193100.0,14.41,14.48,14.37,14.47,193100.0
2012-01-10 15:10:00,14.48,14.51,14.42,14.43,156700.0,14.48,14.51,14.42,14.43,156700.0
2012-01-10 15:20:00,14.43,14.47,14.43,14.44,76500.0,14.43,14.47,14.43,14.44,76500.0
2012-01-10 15:30:00,14.44,14.45,14.39,14.44,123200.0,14.44,14.45,14.39,14.44,123200.0
2012-01-10 15:40:00,14.43,14.47,14.43,14.46,73700.0,14.43,14.47,14.43,14.46,73700.0
2012-01-10 15:50:00,14.47,14.51,14.45,14.47,252300.0,14.47,14.51,14.45,14.47,252300.0
2012-01-11 09:30:00,14.41,14.59,14.32,14.46,64900.0,14.41,14.59,14.32,14.46,64900.0
2012-01-11 09:40:00,14.48,14.56,14.44,14.52,69000.0,14.48,14.56,14.44,14.52,69000.0
2012-01-11 09:50:00,14.53,14.53,14.46,14.47,41800.0,14.53,14.53,14.46,14.47,41800.0
2012-01-11 10:00:00,14.47,14.52,14.46,14.52,27200.0,14.47,14.52,14.46,14.52,27200.0
2012-01-11 10:10:00,14.52,14.54,14.45,14.46,19300.0,14.52,14.54,14.45,14.46,19300.0
2012-01-11 10:20:00,14.47,14.52,14.47,14.47,21100.0,14.47,14.52,14.47,14.47,21100.0
2012-01-11 10:30:00,14.48,14.51,14.45,14.5,44700.0,14.48,14.51,14.45,14.5,44700.0
2012-01-11 10:40:00,14.5,14.51,14.43,14.46,42600.0,14.5,14.51,14.43,14.46,42600.0
2012-01-11 10:50:00,14.46,14.46,14.44,14.45,38000.0,14.46,14.46,14.44,14.45,38000.0
2012-01-11 11:00:00,14.45,14.46,14.4,14.4,29100.0,14.45,14.46,14.4,14.4,29100.0
2012-01-11 11:10:00,14.41,14.41,14.36,14.39,20600.0,14.41,14.41,14.36,14.39,20600.0
2012-01-11 11:20:00,14.4,14.41,14.38,14.39,13000.0,14.4,14.41,14.38,14.39,13000.0
2012-01-11 11:30:00,14.38,14.42,14.38,14.39,8400.0,14.38,14.42,14.38,14.39,8400.0
2012-01-11 11:40:00,14.4,14.45,14.39,14.43,20600.0,14.4,14.45,14.39,14.43,20600.0
2012-01-11 11:50:00,14.44,14.44,14.4,14.42,13900.0,14.44,14.44,14.4,14.42,13900.0
2012-01-11 12:00:00,14.43,14.46,14.42,14.43,20100.0,14.43,14.46,14.42,14.43,20100.0
2012-01-11 12:10:00,14.43,14.46,14.43,14.45,8600.0,14.43,14.46,14.43,14.45,8600.0
2012-01-11 12:20:00,14.46,14.46,14.4,14.4,14300.0,14.46,14.46,14.4,14.4,14300.0
2012-01-11 12:30:00,14.41,14.43,14.41,14.42,13700.0,14.41,14.43,14.41,14.42,13700.0
2012-01-11 12:40:00,14.43,14.46,14.42,14.43,16100.0,14.43,14.46,14.42,14.43,16100.0
2012-01-11 12:50:00,14.43,14.44,14.42,14.42,13300.0,14.43,14.44,14.42,14.42,13300.0
2012-01-11 13:00:00,14.43,14.43,14.42,14.43,5100.0,14.43,14.43,14.42,14.43,5100.0
2012-01-11 13:10:00,14.43,14.46,14.42,14.45,12500.0,14.43,14.46,14.42,14.45,12500.0
2012-01-11 13:20:00,14.45,14.49,14.44,14.49,29300.0,14.45,14.49,14.44,14.49,29300.0
2012-01-11 13:30:00,14.49,14.51,14.47,14.5,9000.0,14.49,14.51,14.47,14.5,9000.0
2012-01-11 13:40:00,14.5,14.5,14.44,14.45,16400.0,14.5,14.5,14.44,14.45,16400.0
2012-01-11 13:50:00,14.45,14.45,14.42,14.42,42800.0,14.45,14.45,14.42,14.42,42800.0
2012-01-11 14:00:00,14.43,14.47,14.42,14.47,12600.0,14.43,14.47,14.42,14.47,12600.0
2012-01-11 14:10:00,14.47,14.51,14.46,14.5,19400.0,14.47,14.51,14.46,14.5,19400.0
2012-01-11 14:20:00,14.5,14.5,14.43,14.48,22200.0,14.5,14.5,14.43,14.48,22200.0
2012-01-11 14:30:00,14.48,14.48,14.47,14.47,7700.0,14.48,14.48,14.47,14.47,7700.0
2012-01-11 14:40:00,14.48,14.5,14.47,14.48,41000.0,14.48,14.5,14.47,14.48,41000.0
2012-01-11 14:50:00,14.49,14.5,14.46,14.49,22500.0,14.49,14.5,14.46,14.49,22500.0
2012-01-11 15:00:00,14.5,14.5,14.47,14.48,13300.0,14.5,14.5,14.47,14.48,13300.0
2012-01-11 15:10:00,14.48,14.5,14.43,14.5,100200.0,14.48,14.5,14.43,14.5,100200.0
2012-01-11 15:20:00,14.49,14.5,14.48,14.5,30100.0,14.49,14.5,14.48,14.5,30100.0
2012-01-11 15:30:00,14.5,14.5,14.47,14.5,45400.0,14.5,14.5,14.47,14.5,45400.0
2012-01-11 15:40:00,14.5,14.5,14.48,14.5,51800.0,14.5,14.5,14.48,14.5,51800.0
2012-01-11 15:50:00,14.49,14.52,14.49,14.51,89100.0,14.49,14.52,14.49,14.51,89100.0
2012-01-12 09:30:00,14.26,14.34,14.11,14.19,82800.0,14.26,14.34,14.11,14.19,82800.0
2012-01-12 09:40:00,14.2,14.3,14.14,14.15,94600.0,14.2,14.3,14.14,14.15,94600.0
2012-01-12 09:50:00,14.16,14.27,14.15,14.26,68200.0,14.16,14.27,14.15,14.26,68200.0
2012-01-12 10:00:00,14.26,14.32,14.25,14.3,89600.0,14.26,14.32,14.25,14.3,89600.0
2012-01-12 10:10:00,14.3,14.32,14.29,14.3,47500.0,14.3,14.32,14.29,14.3,47500.0
2012-01-12 10:20:00,14.31,14.35,14.31,14.35,76600.0,14.31,14.35,14.31,14.35,76600.0
2012-01-12 10:30:00,14.35,14.36,14.31,14.36,46400.0,14.35,14.36,14.31,14.36,46400.0
2012-01-12 10:40:00,14.35,14.4,14.34,14.4,46000.0,14.35,14.4,14.34,14.4,46000.0
2012-01-12 10:50:00,14.4,14.44,14.39,14.43,32900.0,14.4,14.44,14.39,14.43,32900.0
2012-01-12 11:00:00,14.44,14.58,14.44,14.54,130900.0,14.44,14.58,14.44,14.54,130900.0
2012-01-12 11:10:00,14.53,14.58,14.48,14.49,57500.0,14.53,14.58,14.48,14.49,57500.0
2012-01-12 11:20:00,14.48,14.49,14.45,14.48,28600.0,14.48,14.49,14.45,14.48,28600.0
2012-01-12 11:30:00,14.48,14.48,14.47,14.47,21100.0,14.48,14.48,14.47,14.47,21100.0
2012-01-12 11:40:00,14.48,14.48,14.42,14.43,16800.0,14.48,14.48,14.42,14.43,16800.0
2012-01-12 11:50:00,14.43,14.44,14.42,14.43,7600.0,14.43,14.44,14.42,14.43,7600.0
2012-01-12 12:00:00,14.43,14.46,14.42,14.45,7700.0,14.43,14.46,14.42,14.45,7700.0
2012-01-12 12:10:00,14.45,14.49,14.45,14.49,5900.0,14.45,14.49,14.45,14.49,5900.0
2012-01-12 12:20:00,14.49,14.5,14.48,14.48,4900.0,14.49,14.5,14.48,14.48,4900.0
2012-01-12 12:30:00,14.49,14.49,14.42,14.42,40200.0,14.49,14.49,14.42,14.42,40200.0
2012-01-12 12:40:00,14.43,14.43,14.42,14.42,2200.0,14.43,14.43,14.42,14.42,2200.0
2012-01-12 12:50:00,14.43,14.44,14.42,14.43,4300.0,14.43,14.44,14.42,14.43,4300.0
2012-01-12 13:00:00,14.44,14.45,14.44,14.45,9000.0,14.44,14.45,14.44,14.45,9000.0
2012-01-12 13:10:00,14.45,14.49,14.44,14.49,44400.0,14.45,14.49,14.44,14.49,44400.0
2012-01-12 13:20:00,14.5,14.52,14.49,14.51,12500.0,14.5,14.52,14.49,14.51,12500.0
2012-01-12 13:30:00,14.5,14.51,14.45,14.45,12300.0,14.5,14.51,14.45,14.45,12300.0
2012-01-12 13:40:00,14.46,14.46,14.45,14.45,6200.0,14.46,14.46,14.45,14.45,6200.0
2012-01-12 13:50:00,14.46,14.46,14.45,14.46,8500.0,14.46,14.46,14.45,14.46,8500.0
2012-01-12 14:00:00,14.46,14.46,14.44,14.44,51000.0,14.46,14.46,14.44,14.44,51000.0
2012-01-12 14:10:00,14.45,14.45,14.44,14.44,7200.0,14.45,14.45,14.44,14.44,7200.0
2012-01-12 14:20:00,14.44,14.45,14.43,14.45,28900.0,14.44,14.45,14.43,14.45,28900.0
2012-01-12 14:30:00,14.44,14.48,14.44,14.46,35400.0,14.44,14.48,14.44,14.46,35400.0
2012-01-12 14:40:00,14.46,14.48,14.46,14.47,8900.0,14.46,14.48,14.46,14.47,8900.0
2012-01-12 14:50:00,14.47,14.48,14.46,14.48,22700.0,14.47,14.48,14.46,14.48,22700.0
2012-01-12 15:00:00,14.47,14.47,14.45,14.47,50200.0,14.47,14.47,14.45,14.47,50200.0
2012-01-12 15:10:00,14.47,14.5,14.46,14.5,48200.0,14.47,14.5,14.46,14.5,48200.0
2012-01-12 15:20:00,14.49,14.53,14.49,14.52,53100.0,14.49,14.53,14.49,14.52,53100.0
2012-01-12 15:30:00,14.51,14.55,14.51,14.54,50300.0,14.51,14.55,14.51,14.54,50300.0
2012-01-12 15:40:00,14.54,14.55,14.53,14.53,47600.0,14.54,14.55,14.53,14.53,47600.0
2012-01-12 15:50:00,14.54,14.58,14.54,14.58,195700.0,14.54,14.58,14.54,14.58,195700.0
2012-01-13 09:30:00,14.37,14.48,14.31,14.35,47200.0,14.37,14.48,14.31,14.35,47200.0
2012-01-13 09:40:00,14.35,14.42,14.29,14.34,60300.0,14.35,14.42,14.29,14.34,60300.0
2012-01-13 09:50:00,14.35,14.42,14.32,14.39,30000.0,14.35,14.42,14.32,14.39,30000.0
2012-01-13 10:00:00,14.39,14.4,14.33,14.37,50500.0,14.39,14.4,14.33,14.37,50500.0
2012-01-13 10:10:00,14.36,14.38,14.31,14.32,58200.0,14.36,14.38,14.31,14.32,58200.0
2012-01-13 10:20:00,14.31,14.34,14.26,14.34,79700.0,14.31,14.34,14.26,14.34,79700.0
2012-01-13 10:30:00,14.33,14.37,14.31,14.36,47600.0,14.33,14.37,14.31,14.36,47600.0
2012-01-13 10:40:00,14.36,14.36,14.25,14.25,27400.0,14.36,14.36,14.25,14.25,27400.0
2012-01-13 10:50:00,14.26,14.37,14.25,14.37,54200.0,14.26,14.37,14.25,14.37,54200.0
2012-01-13 11:00:00,14.37,14.38,14.35,14.37,33900.0,14.37,14.38,14.35,14.37,33900.0
2012-01-13 11:10:00,14.37,14.42,14.37,14.4,22900.0,14.37,14.42,14.37,14.4,22900.0
2012-01-13 11:20:00,14.4,14.45,14.4,14.42,18600.0,14.4,14.45,14.4,14.42,18600.0
2012-01-13 11:30:00,14.43,14.46,14.43,14.45,11300.0,14.43,14.46,14.43,14.45,11300.0
2012-01-13 11:40:00,14.44,14.49,14.44,14.46,22900.0,14.44,14.49,14.44,14.46,22900.0
2012-01-13 11:50:00,14.45,14.46,14.4,14.42,16100.0,14.45,14.46,14.4,14.42,16100.0
2012-01-13 12:00:00,14.42,14.44,14.41,14.43,14600.0,14.42,14.44,14.41,14.43,14600.0
2012-01-13 12:10:00,14.43,14.44,14.42,14.44,13000.0,14.43,14.44,14.42,14.44,13000.0
2012-01-13 12:20:00,14.43,14.44,14.42,14.42,12900.0,14.43,14.44,14.42,14.42,12900.0
2012-01-13 12:30:00,14.42,14.42,14.38,14.38,27300.0,14.42,14.42,14.38,14.38,27300.0
2012-01-13 12:40:00,14.39,14.44,14.38,14.41,56000.0,14.39,14.44,14.38,14.41,56000.0
2012-01-13 12:50:00,14.41,14.41,14.4,14.41,3300.0,14.41,14.41,14.4,14.41,3300.0
2012-01-13 13:00:00,14.41,14.41,14.33,14.39,37500.0,14.41,14.41,14.33,14.39,37500.0
2012-01-13 13:10:00,14.38,14.38,14.34,14.35,21000.0,14.38,14.38,14.34,14.35,21000.0
2012-01-13 13:20:00,14.35,14.35,14.32,14.33,9900.0,14.35,14.35,14.32,14.33,9900.0
2012-01-13 13:30:00,14.33,14.34,14.31,14.32,26700.0,14.33,14.34,14.31,14.32,26700.0
2012-01-13 13:40:00,14.32,14.33,14.3,14.33,24700.0,14.32,14.33,14.3,14.33,24700.0
2012-01-13 13:50:00,14.33,14.37,14.33,14.36,20500.0,14.33,14.37,14.33,14.36,20500.0
2012-01-13 14:00:00,14.37,14.42,14.36,14.42,30500.0,14.37,14.42,14.36,14.42,30500.0
2012-01-13 14:10:00,14.41,14.42,14.4,14.42,27600.0,14.41,14.42,14.4,14.42,27600.0
2012-01-13 14:20:00,14.42,14.47,14.4,14.45,39400.0,14.42,14.47,14.4,14.45,39400.0
2012-01-13 14:30:00,14.45,14.46,14.42,14.44,25000.0,14.45,14.46,14.42,14.44,25000.0
2012-01-13 14:40:00,14.44,14.44,14.43,14.44,12800.0,14.44,14.44,14.43,14.44,12800.0
2012-01-13 14:50:00,14.44,14.44,14.43,14.43,8300.0,14.44,14.44,14.43,14.43,8300.0
2012-01-13 15:00:00,14.43,14.48,14.43,14.47,48700.0,14.43,14.48,14.43,14.47,48700.0
2012-01-13 15:10:00,14.46,14.46,14.44,14.45,43300.0,14.46,14.46,14.44,14.45,43300.0
2012-01-13 15:20:00,14.45,14.48,14.42,14.48,63500.0,14.45,14.48,14.42,14.48,63500.0
2012-01-13 15:30:00,14.48,14.49,14.47,14.49,54300.0,14.48,14.49,14.47,14.49,54300.0
2012-01-13 15:40:00,14.48,14.5,14.47,14.48,86000.0,14.48,14.5,14.47,14.48,86000.0
2012-01-13 15:50:00,14.48,14.51,14.48,14.5,124800.0,14.48,14.51,14.48,14.5,124800.0
2012-01-17 09:30:00,14.51,14.98,14.5,14.92,206000.0,14.51,14.98,14.5,14.92,206000.0
2012-01-17 09:40:00,14.92,14.97,14.8,14.93,237300.0,14.92,14.97,14.8,14.93,237300.0
2012-01-17 09:50:00,14.93,14.94,14.85,14.86,103200.0,14.93,14.94,14.85,14.86,103200.0
2012-01-17 10:00:00,14.86,14.86,14.67,14.68,283500.0,14.86,14.86,14.67,14.68,283500.0
2012-01-17 10:10:00,14.68,14.76,14.68,14.68,205400.0,14.68,14.76,14.68,14.68,205400.0
2012-01-17 10:20:00,14.68,14.75,14.67,14.68,85000.0,14.68,14.75,14.67,14.68,85000.0
2012-01-17 10:30:00,14.68,14.74,14.67,14.7,93600.0,14.68,14.74,14.67,14.7,93600.0
2012-01-17 10:40:00,14.7,14.74,14.67,14.74,104400.0,14.7,14.74,14.67,14.74,104400.0
2012-01-17 10:50:00,14.74,14.83,14.72,14.8,273700.0,14.74,14.83,14.72,14.8,273700.0
2012-01-17 11:00:00,14.8,14.86,14.79,14.84,85900.0,14.8,14.86,14.79,14.84,85900.0
2012-01-17 11:10:00,14.84,14.85,14.83,14.83,73800.0,14.84,14.85,14.83,14.83,73800.0
2012-01-17 11:20:00,14.82,14.83,14.75,14.77,58800.0,14.82,14.83,14.75,14.77,58800.0
2012-01-17 11:30:00,14.77,14.83,14.76,14.8,56000.0,14.77,14.83,14.76,14.8,56000.0
2012-01-17 11:40:00,14.8,14.82,14.77,14.81,28600.0,14.8,14.82,14.77,14.81,28600.0
2012-01-17 11:50:00,14.8,14.81,14.8,14.81,25200.0,14.8,14.81,14.8,14.81,25200.0
2012-01-17 12:00:00,14.8,14.81,14.8,14.81,16800.0,14.8,14.81,14.8,14.81,16800.0
2012-01-17 12:10:00,14.81,14.82,14.78,14.8,71100.0,14.81,14.82,14.78,14.8,71100.0
2012-01-17 12:20:00,14.8,14.81,14.79,14.79,56500.0,14.8,14.81,14.79,14.79,56500.0
2012-01-17 12:30:00,14.79,14.81,14.78,14.81,75800.0,14.79,14.81,14.78,14.81,75800.0
2012-01-17 12:40:00,14.81,14.83,14.8,14.81,27100.0,14.81,14.83,14.8,14.81,27100.0
2012-01-17 12:50:00,14.81,14.81,14.8,14.81,5500.0,14.81,14.81,14.8,14.81,5500.0
2012-01-17 13:00:00,14.81,14.81,14.8,14.8,13700.0,14.81,14.81,14.8,14.8,13700.0
2012-01-17 13:10:00,14.81,14.81,14.8,14.8,78500.0,14.81,14.81,14.8,14.8,78500.0
2012-01-17 13:20:00,14.81,14.82,14.8,14.81,84100.0,14.81,14.82,14.8,14.81,84100.0
2012-01-17 13:30:00,14.8,14.81,14.8,14.81,23800.0,14.8,14.81,14.8,14.81,23800.0
2012-01-17 13:40:00,14.81,14.81,14.8,14.81,10300.0,14.81,14.81,14.8,14.81,10300.0
2012-01-17 13:50:00,14.81,14.83,14.8,14.82,40500.0,14.81,14.83,14.8,14.82,40500.0
2012-01-17 14:00:00,14.81,14.83,14.78,14.82,83200.0,14.81,14.83,14.78,14.82,83200.0
2012-01-17 14:10:00,14.82,14.83,14.82,14.83,17500.0,14.82,14.83,14.82,14.83,17500.0
2012-01-17 14:20:00,14.83,14.83,14.82,14.83,8400.0,14.83,14.83,14.82,14.83,8400.0
2012-01-17 14:30:00,14.82,14.83,14.82,14.83,41300.0,14.82,14.83,14.82,14.83,41300.0
2012-01-17 14:40:00,14.82,14.93,14.82,14.88,281400.0,14.82,14.93,14.82,14.88,281400.0
2012-01-17 14:50:00,14.88,14.89,14.84,14.87,30000.0,14.88,14.89,14.84,14.87,30000.0
2012-01-17 15:00:00,14.87,14.88,14.82,14.83,99200.0,14.87,14.88,14.82,14.83,99200.0
2012-01-17 15:10:00,14.83,14.85,14.82,14.82,71200.0,14.83,14.85,14.82,14.82,71200.0
2012-01-17 15:20:00,14.82,14.84,14.82,14.83,52800.0,14.82,14.84,14.82,14.83,52800.0
2012-01-17 15:30:00,14.82,14.85,14.82,14.82,71500.0,14.82,14.85,14.82,14.82,71500.0
2012-01-17 15:40:00,14.83,14.85,14.8,14.8,155200.0,14.83,14.85,14.8,14.8,155200.0
2012-01-17 15:50:00,14.8,14.85,14.8,14.85,258800.0,14.8,14.85,14.8,14.85,258800.0
2012-01-18 09:30:00,14.75,14.87,14.71,14.76,53100.0,14.75,14.87,14.71,14.76,53100.0
2012-01-18 09:40:00,14.76,14.86,14.76,14.83,24800.0,14.76,14.86,14.76,14.83,24800.0
2012-01-18 09:50:00,14.82,14.98,14.82,14.98,110500.0,14.82,14.98,14.82,14.98,110500.0
2012-01-18 10:00:00,14.98,15.11,14.98,15.0,109300.0,14.98,15.11,14.98,15.0,109300.0
2012-01-18 10:10:00,14.99,15.02,14.96,14.96,74100.0,14.99,15.02,14.96,14.96,74100.0
2012-01-18 10:20:00,14.96,15.05,14.96,15.01,30000.0,14.96,15.05,14.96,15.01,30000.0
2012-01-18 10:30:00,15.01,15.02,14.98,14.99,43700.0,15.01,15.02,14.98,14.99,43700.0
2012-01-18 10:40:00,14.99,15.0,14.93,14.95,56100.0,14.99,15.0,14.93,14.95,56100.0
2012-01-18 10:50:00,14.94,15.01,14.94,14.95,12600.0,14.94,15.01,14.94,14.95,12600.0
2012-01-18 11:00:00,14.96,14.97,14.93,14.95,51700.0,14.96,14.97,14.93,14.95,51700.0
2012-01-18 11:10:00,14.95,15.01,14.94,14.95,48200.0,14.95,15.01,14.94,14.95,48200.0
2012-01-18 11:20:00,14.95,15.03,14.95,15.02,50700.0,14.95,15.03,14.95,15.02,50700.0
2012-01-18 11:30:00,15.02,15.06,14.97,14.98,40100.0,15.02,15.06,14.97,14.98,40100.0
2012-01-18 11:40:00,14.97,15.0,14.97,14.99,14100.0,14.97,15.0,14.97,14.99,14100.0
2012-01-18 11:50:00,14.99,15.01,14.98,15.0,21400.0,14.99,15.01,14.98,15.0,21400.0
2012-01-18 12:00:00,15.0,15.02,15.0,15.01,20900.0,15.0,15.02,15.0,15.01,20900.0
2012-01-18 12:10:00,15.02,15.08,15.02,15.05,43600.0,15.02,15.08,15.02,15.05,43600.0
2012-01-18 12:20:00,15.04,15.09,15.04,15.07,24500.0,15.04,15.09,15.04,15.07,24500.0
2012-01-18 12:30:00,15.07,15.08,15.02,15.02,43700.0,15.07,15.08,15.02,15.02,43700.0
2012-01-18 12:40:00,15.03,15.07,15.01,15.04,32300.0,15.03,15.07,15.01,15.04,32300.0
2012-01-18 12:50:00,15.05,15.09,15.04,15.09,21300.0,15.05,15.09,15.04,15.09,21300.0
2012-01-18 13:00:00,15.09,15.11,15.09,15.1,29800.0,15.09,15.11,15.09,15.1,29800.0
2012-01-18 13:10:00,15.1,15.11,15.09,15.1,17000.0,15.1,15.11,15.09,15.1,17000.0
2012-01-18 13:20:00,15.1,15.11,15.09,15.1,29300.0,15.1,15.11,15.09,15.1,29300.0
2012-01-18 13:30:00,15.1,15.19,15.1,15.15,83300.0,15.1,15.19,15.1,15.15,83300.0
2012-01-18 13:40:00,15.15,15.16,15.1,15.11,60900.0,15.15,15.16,15.1,15.11,60900.0
2012-01-18 13:50:00,15.11,15.12,15.08,15.1,71500.0,15.11,15.12,15.08,15.1,71500.0
2012-01-18 14:00:00,15.09,15.11,15.09,15.11,29800.0,15.09,15.11,15.09,15.11,29800.0
2012-01-18 14:10:00,15.1,15.11,15.07,15.07,36000.0,15.1,15.11,15.07,15.07,36000.0
2012-01-18 14:20:00,15.07,15.14,15.07,15.13,50900.0,15.07,15.14,15.07,15.13,50900.0
2012-01-18 14:30:00,15.13,15.14,15.1,15.11,19000.0,15.13,15.14,15.1,15.11,19000.0
2012-01-18 14:40:00,15.1,15.17,15.1,15.16,34600.0,15.1,15.17,15.1,15.16,34600.0
2012-01-18 14:50:00,15.17,15.23,15.16,15.22,66800.0,15.17,15.23,15.16,15.22,66800.0
2012-01-18 15:00:00,15.22,15.23,15.19,15.21,86700.0,15.22,15.23,15.19,15.21,86700.0
2012-01-18 15:10:00,15.21,15.31,15.2,15.24,126100.0,15.21,15.31,15.2,15.24,126100.0
2012-01-18 15:20:00,15.25,15.28,15.24,15.28,37300.0,15.25,15.28,15.24,15.28,37300.0
2012-01-18 15:30:00,15.27,15.28,15.21,15.23,99300.0,15.27,15.28,15.21,15.23,99300.0
2012-01-18 15:40:00,15.23,15.23,15.17,15.17,143000.0,15.23,15.23,15.17,15.17,143000.0
2012-01-18 15:50:00,15.17,15.23,15.17,15.23,219900.0,15.17,15.23,15.17,15.23,219900.0
2012-01-19 09:30:00,15.21,15.32,15.16,15.2,72700.0,15.21,15.32,15.16,15.2,72700.0
2012-01-19 09:40:00,15.22,15.26,15.19,15.2,152700.0,15.22,15.26,15.19,15.2,152700.0
2012-01-19 09:50:00,15.2,15.2,15.11,15.14,50900.0,15.2,15.2,15.11,15.14,50900.0
2012-01-19 10:00:00,15.13,15.13,15.04,15.06,48500.0,15.13,15.13,15.04,15.06,48500.0
2012-01-19 10:10:00,15.05,15.13,15.03,15.12,46300.0,15.05,15.13,15.03,15.12,46300.0
2012-01-19 10:20:00,15.13,15.23,15.12,15.15,120700.0,15.13,15.23,15.12,15.15,120700.0
2012-01-19 10:30:00,15.15,15.16,15.11,15.11,19100.0,15.15,15.16,15.11,15.11,19100.0
2012-01-19 10:40:00,15.11,15.16,15.11,15.15,21100.0,15.11,15.16,15.11,15.15,21100.0
2012-01-19 10:50:00,15.16,15.17,15.12,15.13,14300.0,15.16,15.17,15.12,15.13,14300.0
2012-01-19 11:00:00,15.13,15.14,15.11,15.12,29100.0,15.13,15.14,15.11,15.12,29100.0
2012-01-19 11:10:00,15.12,15.15,15.11,15.11,15900.0,15.12,15.15,15.11,15.11,15900.0
2012-01-19 11:20:00,15.11,15.14,15.11,15.12,10100.0,15.11,15.14,15.11,15.12,10100.0
2012-01-19 11:30:00,15.12,15.19,15.12,15.19,30100.0,15.12,15.19,15.12,15.19,30100.0
2012-01-19 11:40:00,15.19,15.19,15.16,15.17,9900.0,15.19,15.19,15.16,15.17,9900.0
2012-01-19 11:50:00,15.17,15.19,15.16,15.18,12700.0,15.17,15.19,15.16,15.18,12700.0
2012-01-19 12:00:00,15.18,15.19,15.16,15.17,20800.0,15.18,15.19,15.16,15.17,20800.0
2012-01-19 12:10:00,15.17,15.21,15.16,15.2,35700.0,15.17,15.21,15.16,15.2,35700.0
2012-01-19 12:20:00,15.21,15.21,15.19,15.19,16600.0,15.21,15.21,15.19,15.19,16600.0
2012-01-19 12:30:00,15.2,15.2,15.14,15.14,54700.0,15.2,15.2,15.14,15.14,54700.0
2012-01-19 12:40:00,15.14,15.15,15.11,15.11,5500.0,15.14,15.15,15.11,15.11,5500.0
2012-01-19 12:50:00,15.11,15.11,15.09,15.09,50700.0,15.11,15.11,15.09,15.09,50700.0
2012-01-19 13:00:00,15.09,15.09,15.06,15.06,14400.0,15.09,15.09,15.06,15.06,14400.0
2012-01-19 13:10:00,15.06,15.07,15.03,15.04,32800.0,15.06,15.07,15.03,15.04,32800.0
2012-01-19 13:20:00,15.03,15.06,15.03,15.06,39200.0,15.03,15.06,15.03,15.06,39200.0
2012-01-19 13:30:00,15.06,15.06,15.04,15.06,61200.0,15.06,15.06,15.04,15.06,61200.0
2012-01-19 13:40:00,15.07,15.07,15.03,15.04,19600.0,15.07,15.07,15.03,15.04,19600.0
2012-01-19 13:50:00,15.05,15.05,15.01,15.01,20200.0,15.05,15.05,15.01,15.01,20200.0
2012-01-19 14:00:00,15.01,15.02,15.0,15.02,22800.0,15.01,15.02,15.0,15.02,22800.0
2012-01-19 14:10:00,15.02,15.03,15.0,15.03,25100.0,15.02,15.03,15.0,15.03,25100.0
2012-01-19 14:20:00,15.03,15.04,15.02,15.03,12200.0,15.03,15.04,15.02,15.03,12200.0
2012-01-19 14:30:00,15.04,15.04,15.01,15.02,13500.0,15.04,15.04,15.01,15.02,13500.0
2012-01-19 14:40:00,15.02,15.02,15.0,15.0,41600.0,15.02,15.02,15.0,15.0,41600.0
2012-01-19 14:50:00,15.0,15.03,15.0,15.03,23100.0,15.0,15.03,15.0,15.03,23100.0
2012-01-19 15:00:00,15.03,15.05,15.02,15.04,31500.0,15.03,15.05,15.02,15.04,31500.0
2012-01-19 15:10:00,15.05,15.08,15.04,15.07,24300.0,15.05,15.08,15.04,15.07,24300.0
2012-01-19 15:20:00,15.06,15.09,15.06,15.09,38800.0,15.06,15.09,15.06,15.09,38800.0
2012-01-19 15:30:00,15.09,15.11,15.09,15.11,30800.0,15.09,15.11,15.09,15.11,30800.0
2012-01-19 15:40:00,15.11,15.13,15.1,15.12,149200.0,15.11,15.13,15.1,15.12,149200.0
2012-01-19 15:50:00,15.11,15.12,15.08,15.1,248600.0,15.11,15.12,15.08,15.1,248600.0
2012-01-20 09:30:00,15.17,15.66,15.17,15.31,200700.0,15.17,15.66,15.17,15.31,200700.0
2012-01-20 09:40:00,15.32,15.34,15.19,15.26,102500.0,15.32,15.34,15.19,15.26,102500.0
2012-01-20 09:50:00,15.26,15.32,15.24,15.31,54800.0,15.26,15.32,15.24,15.31,54800.0
2012-01-20 10:00:00,15.31,15.41,15.3,15.37,85000.0,15.31,15.41,15.3,15.37,85000.0
2012-01-20 10:10:00,15.37,15.44,15.35,15.37,48800.0,15.37,15.44,15.35,15.37,48800.0
2012-01-20 10:20:00,15.37,15.44,15.37,15.41,48200.0,15.37,15.44,15.37,15.41,48200.0
2012-01-20 10:30:00,15.41,15.45,15.36,15.43,77300.0,15.41,15.45,15.36,15.43,77300.0
2012-01-20 10:40:00,15.43,15.45,15.34,15.34,72000.0,15.43,15.45,15.34,15.34,72000.0
2012-01-20 10:50:00,15.34,15.35,15.3,15.34,34500.0,15.34,15.35,15.3,15.34,34500.0
2012-01-20 11:00:00,15.33,15.33,15.24,15.25,47900.0,15.33,15.33,15.24,15.25,47900.0
2012-01-20 11:10:00,15.24,15.3,15.2,15.2,32000.0,15.24,15.3,15.2,15.2,32000.0
2012-01-20 11:20:00,15.21,15.25,15.21,15.24,30800.0,15.21,15.25,15.21,15.24,30800.0
2012-01-20 11:30:00,15.24,15.24,15.22,15.23,17900.0,15.24,15.24,15.22,15.23,17900.0
2012-01-20 11:40:00,15.23,15.23,15.21,15.21,12500.0,15.23,15.23,15.21,15.21,12500.0
2012-01-20 11:50:00,15.21,15.26,15.2,15.26,39400.0,15.21,15.26,15.2,15.26,39400.0
2012-01-20 12:00:00,15.27,15.27,15.24,15.25,13200.0,15.27,15.27,15.24,15.25,13200.0
2012-01-20 12:10:00,15.25,15.25,15.22,15.25,24300.0,15.25,15.25,15.22,15.25,24300.0
2012-01-20 12:20:00,15.25,15.26,15.21,15.21,41000.0,15.25,15.26,15.21,15.21,41000.0
2012-01-20 12:30:00,15.22,15.24,15.21,15.23,22800.0,15.22,15.24,15.21,15.23,22800.0
2012-01-20 12:40:00,15.23,15.23,15.22,15.23,16500.0,15.23,15.23,15.22,15.23,16500.0
2012-01-20 12:50:00,15.22,15.24,15.22,15.23,27400.0,15.22,15.24,15.22,15.23,27400.0
2012-01-20 13:00:00,15.22,15.23,15.22,15.22,14100.0,15.22,15.23,15.22,15.22,14100.0
2012-01-20 13:10:00,15.22,15.23,15.22,15.22,16400.0,15.22,15.23,15.22,15.22,16400.0
2012-01-20 13:20:00,15.23,15.24,15.19,15.19,34000.0,15.23,15.24,15.19,15.19,34000.0
2012-01-20 13:30:00,15.19,15.21,15.19,15.2,34600.0,15.19,15.21,15.19,15.2,34600.0
2012-01-20 13:40:00,15.21,15.21,15.2,15.2,17000.0,15.21,15.21,15.2,15.2,17000.0
2012-01-20 13:50:00,15.2,15.21,15.18,15.19,64100.0,15.2,15.21,15.18,15.19,64100.0
2012-01-20 14:00:00,15.19,15.21,15.18,15.2,24900.0,15.19,15.21,15.18,15.2,24900.0
2012-01-20 14:10:00,15.2,15.21,15.19,15.2,41100.0,15.2,15.21,15.19,15.2,41100.0
2012-01-20 14:20:00,15.2,15.2,15.17,15.17,16200.0,15.2,15.2,15.17,15.17,16200.0
2012-01-20 14:30:00,15.17,15.18,15.11,15.11,44600.0,15.17,15.18,15.11,15.11,44600.0
2012-01-20 14:40:00,15.11,15.12,15.06,15.07,64200.0,15.11,15.12,15.06,15.07,64200.0
2012-01-20 14:50:00,15.08,15.12,15.07,15.12,35100.0,15.08,15.12,15.07,15.12,35100.0
2012-01-20 15:00:00,15.12,15.13,15.12,15.13,12200.0,15.12,15.13,15.12,15.13,12200.0
2012-01-20 15:10:00,15.13,15.13,15.11,15.11,41600.0,15.13,15.13,15.11,15.11,41600.0
2012-01-20 15:20:00,15.11,15.17,15.11,15.17,80600.0,15.11,15.17,15.11,15.17,80600.0
2012-01-20 15:30:00,15.16,15.17,15.06,15.07,60800.0,15.16,15.17,15.06,15.07,60800.0
2012-01-20 15:40:00,15.07,15.09,15.03,15.09,144700.0,15.07,15.09,15.03,15.09,144700.0
2012-01-20 15:50:00,15.09,15.12,15.02,15.06,277000.0,15.09,15.12,15.02,15.06,277000.0
2012-01-23 09:30:00,15.15,15.2,15.01,15.13,35500.0,15.15,15.2,15.01,15.13,35500.0
2012-01-23 09:40:00,15.15,15.2,15.13,15.14,41900.0,15.15,15.2,15.13,15.14,41900.0
2012-01-23 09:50:00,15.14,15.2,15.13,15.15,32300.0,15.14,15.2,15.13,15.15,32300.0
2012-01-23 10:00:00,15.15,15.19,15.14,15.16,32800.0,15.15,15.19,15.14,15.16,32800.0
2012-01-23 10:10:00,15.16,15.2,15.15,15.18,26700.0,15.16,15.2,15.15,15.18,26700.0
2012-01-23 10:20:00,15.17,15.18,15.11,15.11,16600.0,15.17,15.18,15.11,15.11,16600.0
2012-01-23 10:30:00,15.11,15.11,15.08,15.11,31000.0,15.11,15.11,15.08,15.11,31000.0
2012-01-23 10:40:00,15.11,15.11,15.03,15.09,44400.0,15.11,15.11,15.03,15.09,44400.0
2012-01-23 10:50:00,15.09,15.12,15.09,15.11,25300.0,15.09,15.12,15.09,15.11,25300.0
2012-01-23 11:00:00,15.11,15.14,15.06,15.07,37300.0,15.11,15.14,15.06,15.07,37300.0
2012-01-23 11:10:00,15.05,15.05,15.03,15.05,12900.0,15.05,15.05,15.03,15.05,12900.0
2012-01-23 11:20:00,15.05,15.09,15.05,15.09,16000.0,15.05,15.09,15.05,15.09,16000.0
2012-01-23 11:30:00,15.09,15.11,15.01,15.03,39700.0,15.09,15.11,15.01,15.03,39700.0
2012-01-23 11:40:00,15.03,15.06,15.01,15.03,23500.0,15.03,15.06,15.01,15.03,23500.0
2012-01-23 11:50:00,15.03,15.04,14.98,14.98,30100.0,15.03,15.04,14.98,14.98,30100.0
2012-01-23 12:00:00,14.98,14.99,14.89,14.91,33000.0,14.98,14.99,14.89,14.91,33000.0
2012-01-23 12:10:00,14.92,14.96,14.92,14.93,25500.0,14.92,14.96,14.92,14.93,25500.0
2012-01-23 12:20:00,14.94,15.02,14.93,15.02,19700.0,14.94,15.02,14.93,15.02,19700.0
2012-01-23 12:30:00,15.01,15.07,15.01,15.07,43400.0,15.01,15.07,15.01,15.07,43400.0
2012-01-23 12:40:00,15.07,15.09,15.06,15.06,11900.0,15.07,15.09,15.06,15.06,11900.0
2012-01-23 12:50:00,15.06,15.08,15.03,15.05,22300.0,15.06,15.08,15.03,15.05,22300.0
2012-01-23 13:00:00,15.05,15.08,15.05,15.07,16400.0,15.05,15.08,15.05,15.07,16400.0
2012-01-23 13:10:00,15.08,15.08,15.07,15.07,4700.0,15.08,15.08,15.07,15.07,4700.0
2012-01-23 13:20:00,15.07,15.1,15.07,15.09,22800.0,15.07,15.1,15.07,15.09,22800.0
2012-01-23 13:30:00,15.09,15.13,15.08,15.1,16600.0,15.09,15.13,15.08,15.1,16600.0
2012-01-23 13:40:00,15.11,15.13,15.1,15.13,8000.0,15.11,15.13,15.1,15.13,8000.0
2012-01-23 13:50:00,15.13,15.15,15.12,15.14,10600.0,15.13,15.15,15.12,15.14,10600.0
2012-01-23 14:00:00,15.14,15.15,15.09,15.15,23300.0,15.14,15.15,15.09,15.15,23300.0
2012-01-23 14:10:00,15.15,15.15,15.09,15.09,12500.0,15.15,15.15,15.09,15.09,12500.0
2012-01-23 14:20:00,15.1,15.11,15.09,15.09,14700.0,15.1,15.11,15.09,15.09,14700.0
2012-01-23 14:30:00,15.1,15.13,15.09,15.09,16700.0,15.1,15.13,15.09,15.09,16700.0
2012-01-23 14:40:00,15.1,15.1,15.05,15.06,19300.0,15.1,15.1,15.05,15.06,19300.0
2012-01-23 14:50:00,15.06,15.13,15.06,15.13,26200.0,15.06,15.13,15.06,15.13,26200.0
2012-01-23 15:00:00,15.12,15.14,15.12,15.14,17800.0,15.12,15.14,15.12,15.14,17800.0
2012-01-23 15:10:00,15.14,15.15,15.13,15.15,27200.0,15.14,15.15,15.13,15.15,27200.0
2012-01-23 15:20:00,15.15,15.16,15.13,15.13,78000.0,15.15,15.16,15.13,15.13,78000.0
2012-01-23 15:30:00,15.14,15.17,15.14,15.16,49400.0,15.14,15.17,15.14,15.16,49400.0
2012-01-23 15:40:00,15.17,15.18,15.16,15.18,37500.0,15.17,15.18,15.16,15.18,37500.0
2012-01-23 15:50:00,15.18,15.19,15.14,15.14,101000.0,15.18,15.19,15.14,15.14,101000.0
2012-01-24 09:30:00,15.68,15.68,15.08,15.14,22400.0,15.68,15.68,15.08,15.14,22400.0
2012-01-24 09:40:00,15.15,15.24,15.13,15.24,16700.0,15.15,15.24,15.13,15.24,16700.0
2012-01-24 09:50:00,15.23,15.23,15.14,15.15,12100.0,15.23,15.23,15.14,15.15,12100.0
2012-01-24 10:00:00,15.13,15.2,15.11,15.17,27700.0,15.13,15.2,15.11,15.17,27700.0
2012-01-24 10:10:00,15.17,15.2,15.15,15.19,10900.0,15.17,15.2,15.15,15.19,10900.0
2012-01-24 10:20:00,15.19,15.28,15.19,15.23,25000.0,15.19,15.28,15.19,15.23,25000.0
2012-01-24 10:30:00,15.22,15.31,15.21,15.29,26200.0,15.22,15.31,15.21,15.29,26200.0
2012-01-24 10:40:00,15.29,15.32,15.28,15.3,24100.0,15.29,15.32,15.28,15.3,24100.0
2012-01-24 10:50:00,15.29,15.3,15.28,15.28,13700.0,15.29,15.3,15.28,15.28,13700.0
2012-01-24 11:00:00,15.28,15.29,15.26,15.29,17600.0,15.28,15.29,15.26,15.29,17600.0
2012-01-24 11:10:00,15.3,15.32,15.3,15.31,14300.0,15.3,15.32,15.3,15.31,14300.0
2012-01-24 11:20:00,15.31,15.37,15.31,15.36,30000.0,15.31,15.37,15.31,15.36,30000.0
2012-01-24 11:30:00,15.35,15.36,15.3,15.32,25200.0,15.35,15.36,15.3,15.32,25200.0
2012-01-24 11:40:00,15.32,15.34,15.3,15.3,11200.0,15.32,15.34,15.3,15.3,11200.0
2012-01-24 11:50:00,15.31,15.31,15.25,15.3,29700.0,15.31,15.31,15.25,15.3,29700.0
2012-01-24 12:00:00,15.3,15.33,15.29,15.29,22600.0,15.3,15.33,15.29,15.29,22600.0
2012-01-24 12:10:00,15.28,15.29,15.28,15.29,5200.0,15.28,15.29,15.28,15.29,5200.0
2012-01-24 12:20:00,15.29,15.29,15.26,15.26,18400.0,15.29,15.29,15.26,15.26,18400.0
2012-01-24 12:30:00,15.26,15.29,15.26,15.29,9000.0,15.26,15.29,15.26,15.29,9000.0
2012-01-24 12:40:00,15.28,15.29,15.28,15.29,11300.0,15.28,15.29,15.28,15.29,11300.0
2012-01-24 12:50:00,15.28,15.33,15.28,15.33,13000.0,15.28,15.33,15.28,15.33,13000.0
2012-01-24 13:00:00,15.33,15.33,15.3,15.32,19500.0,15.33,15.33,15.3,15.32,19500.0
2012-01-24 13:10:00,15.32,15.33,15.3,15.32,21700.0,15.32,15.33,15.3,15.32,21700.0
2012-01-24 13:20:00,15.33,15.35,15.33,15.35,16300.0,15.33,15.35,15.33,15.35,16300.0
2012-01-24 13:30:00,15.35,15.35,15.31,15.32,13600.0,15.35,15.35,15.31,15.32,13600.0
2012-01-24 13:40:00,15.33,15.36,15.33,15.36,22100.0,15.33,15.36,15.33,15.36,22100.0
2012-01-24 13:50:00,15.36,15.39,15.35,15.39,34700.0,15.36,15.39,15.35,15.39,34700.0
2012-01-24 14:00:00,15.39,15.43,15.38,15.41,62400.0,15.39,15.43,15.38,15.41,62400.0
2012-01-24 14:10:00,15.42,15.45,15.41,15.45,33200.0,15.42,15.45,15.41,15.45,33200.0
2012-01-24 14:20:00,15.45,15.46,15.41,15.42,27900.0,15.45,15.46,15.41,15.42,27900.0
2012-01-24 14:30:00,15.43,15.43,15.42,15.43,19200.0,15.43,15.43,15.42,15.43,19200.0
2012-01-24 14:40:00,15.43,15.46,15.43,15.45,82300.0,15.43,15.46,15.43,15.45,82300.0
2012-01-24 14:50:00,15.45,15.47,15.41,15.42,47400.0,15.45,15.47,15.41,15.42,47400.0
2012-01-24 15:00:00,15.42,15.48,15.42,15.42,38800.0,15.42,15.48,15.42,15.42,38800.0
2012-01-24 15:10:00,15.42,15.48,15.4,15.46,70300.0,15.42,15.48,15.4,15.46,70300.0
2012-01-24 15:20:00,15.46,15.48,15.45,15.46,45400.0,15.46,15.48,15.45,15.46,45400.0
2012-01-24 15:30:00,15.46,15.46,15.41,15.42,57900.0,15.46,15.46,15.41,15.42,57900.0
2012-01-24 15:40:00,15.42,15.46,15.42,15.45,33300.0,15.42,15.46,15.42,15.45,33300.0
2012-01-24 15:50:00,15.44,15.46,15.39,15.39,100900.0,15.44,15.46,15.39,15.39,100900.0
2012-01-25 09:30:00,15.4,15.48,15.24,15.45,49200.0,15.4,15.48,15.24,15.45,49200.0
2012-01-25 09:40:00,15.44,15.5,15.39,15.42,24500.0,15.44,15.5,15.39,15.42,24500.0
2012-01-25 09:50:00,15.42,15.48,15.4,15.47,20200.0,15.42,15.48,15.4,15.47,20200.0
2012-01-25 10:00:00,15.46,15.48,15.41,15.41,23400.0,15.46,15.48,15.41,15.41,23400.0
2012-01-25 10:10:00,15.41,15.46,15.39,15.43,33900.0,15.41,15.46,15.39,15.43,33900.0
2012-01-25 10:20:00,15.42,15.43,15.34,15.38,18200.0,15.42,15.43,15.34,15.38,18200.0
2012-01-25 10:30:00,15.38,15.43,15.35,15.43,25200.0,15.38,15.43,15.35,15.43,25200.0
2012-01-25 10:40:00,15.42,15.43,15.36,15.39,15000.0,15.42,15.43,15.36,15.39,15000.0
2012-01-25 10:50:00,15.4,15.43,15.39,15.39,17500.0,15.4,15.43,15.39,15.39,17500.0
2012-01-25 11:00:00,15.4,15.4,15.36,15.36,16000.0,15.4,15.4,15.36,15.36,16000.0
2012-01-25 11:10:00,15.36,15.36,15.33,15.33,15900.0,15.36,15.36,15.33,15.33,15900.0
2012-01-25 11:20:00,15.33,15.39,15.33,15.37,26300.0,15.33,15.39,15.33,15.37,26300.0
2012-01-25 11:30:00,15.38,15.38,15.34,15.37,12500.0,15.38,15.38,15.34,15.37,12500.0
2012-01-25 11:40:00,15.36,15.37,15.36,15.36,5600.0,15.36,15.37,15.36,15.36,5600.0
2012-01-25 11:50:00,15.37,15.37,15.36,15.37,4500.0,15.37,15.37,15.36,15.37,4500.0
2012-01-25 12:00:00,15.37,15.37,15.3,15.31,34300.0,15.37,15.37,15.3,15.31,34300.0
2012-01-25 12:10:00,15.3,15.31,15.28,15.29,20100.0,15.3,15.31,15.28,15.29,20100.0
2012-01-25 12:20:00,15.28,15.36,15.25,15.33,32100.0,15.28,15.36,15.25,15.33,32100.0
2012-01-25 12:30:00,15.33,15.4,15.3,15.36,17400.0,15.33,15.4,15.3,15.36,17400.0
2012-01-25 12:40:00,15.37,15.37,15.32,15.37,13100.0,15.37,15.37,15.32,15.37,13100.0
2012-01-25 12:50:00,15.37,15.38,15.32,15.34,20300.0,15.37,15.38,15.32,15.34,20300.0
2012-01-25 13:00:00,15.35,15.38,15.34,15.38,16600.0,15.35,15.38,15.34,15.38,16600.0
2012-01-25 13:10:00,15.38,15.42,15.37,15.38,111800.0,15.38,15.42,15.37,15.38,111800.0
2012-01-25 13:20:00,15.37,15.39,15.36,15.37,16000.0,15.37,15.39,15.36,15.37,16000.0
2012-01-25 13:30:00,15.37,15.4,15.35,15.4,16800.0,15.37,15.4,15.35,15.4,16800.0
2012-01-25 13:40:00,15.4,15.47,15.4,15.44,34500.0,15.4,15.47,15.4,15.44,34500.0
2012-01-25 13:50:00,15.44,15.49,15.43,15.48,19900.0,15.44,15.49,15.43,15.48,19900.0
2012-01-25 14:00:00,15.47,15.47,15.41,15.44,19800.0,15.47,15.47,15.41,15.44,19800.0
2012-01-25 14:10:00,15.44,15.46,15.41,15.43,42800.0,15.44,15.46,15.41,15.43,42800.0
2012-01-25 14:20:00,15.42,15.43,15.38,15.43,18500.0,15.42,15.43,15.38,15.43,18500.0
2012-01-25 14:30:00,15.42,15.45,15.42,15.43,9600.0,15.42,15.45,15.42,15.43,9600.0
2012-01-25 14:40:00,15.43,15.44,15.42,15.44,11200.0,15.43,15.44,15.42,15.44,11200.0
2012-01-25 14:50:00,15.43,15.45,15.39,15.39,16500.0,15.43,15.45,15.39,15.39,16500.0
2012-01-25 15:00:00,15.4,15.45,15.4,15.41,28900.0,15.4,15.45,15.4,15.41,28900.0
2012-01-25 15:10:00,15.42,15.43,15.39,15.39,11300.0,15.42,15.43,15.39,15.39,11300.0
2012-01-25 15:20:00,15.39,15.43,15.39,15.41,30900.0,15.39,15.43,15.39,15.41,30900.0
2012-01-25 15:30:00,15.42,15.44,15.39,15.39,36700.0,15.42,15.44,15.39,15.39,36700.0
2012-01-25 15:40:00,15.4,15.45,15.38,15.43,48300.0,15.4,15.45,15.38,15.43,48300.0
2012-01-25 15:50:00,15.43,15.44,15.38,15.39,68300.0,15.43,15.44,15.38,15.39,68300.0
2012-01-26 09:30:00,15.47,15.51,15.31,15.38,26500.0,15.47,15.51,15.31,15.38,26500.0
2012-01-26 09:40:00,15.37,15.42,15.31,15.42,50800.0,15.37,15.42,15.31,15.42,50800.0
2012-01-26 09:50:00,15.41,15.45,15.39,15.44,34900.0,15.41,15.45,15.39,15.44,34900.0
2012-01-26 10:00:00,15.44,15.45,15.34,15.41,81100.0,15.44,15.45,15.34,15.41,81100.0
2012-01-26 10:10:00,15.41,15.42,15.37,15.41,33700.0,15.41,15.42,15.37,15.41,33700.0
2012-01-26 10:20:00,15.39,15.4,15.34,15.35,24000.0,15.39,15.4,15.34,15.35,24000.0
2012-01-26 10:30:00,15.35,15.37,15.27,15.35,35100.0,15.35,15.37,15.27,15.35,35100.0
2012-01-26 10:40:00,15.35,15.35,15.3,15.3,29600.0,15.35,15.35,15.3,15.3,29600.0
2012-01-26 10:50:00,15.3,15.33,15.27,15.27,25500.0,15.3,15.33,15.27,15.27,25500.0
2012-01-26 11:00:00,15.27,15.34,15.26,15.3,21800.0,15.27,15.34,15.26,15.3,21800.0
2012-01-26 11:10:00,15.3,15.35,15.29,15.33,12600.0,15.3,15.35,15.29,15.33,12600.0
2012-01-26 11:20:00,15.33,15.33,15.27,15.28,11900.0,15.33,15.33,15.27,15.28,11900.0
2012-01-26 11:30:00,15.29,15.32,15.29,15.32,5200.0,15.29,15.32,15.29,15.32,5200.0
2012-01-26 11:40:00,15.32,15.32,15.27,15.29,7800.0,15.32,15.32,15.27,15.29,7800.0
2012-01-26 11:50:00,15.29,15.31,15.27,15.27,9000.0,15.29,15.31,15.27,15.27,9000.0
2012-01-26 12:00:00,15.28,15.29,15.26,15.29,13100.0,15.28,15.29,15.26,15.29,13100.0
2012-01-26 12:10:00,15.29,15.29,15.23,15.26,30400.0,15.29,15.29,15.23,15.26,30400.0
2012-01-26 12:20:00,15.26,15.28,15.25,15.25,12700.0,15.26,15.28,15.25,15.25,12700.0
2012-01-26 12:30:00,15.25,15.25,15.22,15.25,14200.0,15.25,15.25,15.22,15.25,14200.0
2012-01-26 12:40:00,15.25,15.27,15.24,15.27,18200.0,15.25,15.27,15.24,15.27,18200.0
2012-01-26 12:50:00,15.27,15.3,15.24,15.25,38300.0,15.27,15.3,15.24,15.25,38300.0
2012-01-26 13:00:00,15.26,15.31,15.25,15.26,26800.0,15.26,15.31,15.25,15.26,26800.0
2012-01-26 13:10:00,15.26,15.27,15.26,15.26,6400.0,15.26,15.27,15.26,15.26,6400.0
2012-01-26 13:20:00,15.26,15.27,15.25,15.26,55000.0,15.26,15.27,15.25,15.26,55000.0
2012-01-26 13:30:00,15.27,15.28,15.21,15.21,17000.0,15.27,15.28,15.21,15.21,17000.0
2012-01-26 13:40:00,15.21,15.26,15.19,15.26,34400.0,15.21,15.26,15.19,15.26,34400.0
2012-01-26 13:50:00,15.25,15.28,15.25,15.27,17400.0,15.25,15.28,15.25,15.27,17400.0
2012-01-26 14:00:00,15.28,15.28,15.27,15.28,6400.0,15.28,15.28,15.27,15.28,6400.0
2012-01-26 14:10:00,15.28,15.28,15.25,15.27,24900.0,15.28,15.28,15.25,15.27,24900.0
2012-01-26 14:20:00,15.27,15.28,15.26,15.28,23500.0,15.27,15.28,15.26,15.28,23500.0
2012-01-26 14:30:00,15.28,15.29,15.26,15.27,20300.0,15.28,15.29,15.26,15.27,20300.0
2012-01-26 14:40:00,15.26,15.28,15.23,15.26,19100.0,15.26,15.28,15.23,15.26,19100.0
2012-01-26 14:50:00,15.26,15.27,15.24,15.24,16800.0,15.26,15.27,15.24,15.24,16800.0
2012-01-26 15:00:00,15.24,15.25,15.23,15.23,29900.0,15.24,15.25,15.23,15.23,29900.0
2012-01-26 15:10:00,15.22,15.25,15.21,15.22,23400.0,15.22,15.25,15.21,15.22,23400.0
2012-01-26 15:20:00,15.22,15.22,15.18,15.18,69000.0,15.22,15.22,15.18,15.18,69000.0
2012-01-26 15:30:00,15.19,15.19,15.16,15.17,28100.0,15.19,15.19,15.16,15.17,28100.0
2012-01-26 15:40:00,15.17,15.21,15.16,15.21,29100.0,15.17,15.21,15.16,15.21,29100.0
2012-01-26 15:50:00,15.21,15.21,15.18,15.2,66600.0,15.21,15.21,15.18,15.2,66600.0
2012-01-27 09:30:00,15.1,15.34,15.09,15.24,26800.0,15.1,15.34,15.09,15.24,26800.0
2012-01-27 09:40:00,15.24,15.3,15.23,15.3,25400.0,15.24,15.3,15.23,15.3,25400.0
2012-01-27 09:50:00,15.29,15.43,15.29,15.42,39700.0,15.29,15.43,15.29,15.42,39700.0
2012-01-27 10:00:00,15.43,15.44,15.38,15.42,36300.0,15.43,15.44,15.38,15.42,36300.0
2012-01-27 10:10:00,15.41,15.42,15.38,15.4,36100.0,15.41,15.42,15.38,15.4,36100.0
2012-01-27 10:20:00,15.4,15.48,15.39,15.45,77700.0,15.4,15.48,15.39,15.45,77700.0
2012-01-27 10:30:00,15.45,15.47,15.42,15.44,21400.0,15.45,15.47,15.42,15.44,21400.0
2012-01-27 10:40:00,15.44,15.47,15.43,15.47,8000.0,15.44,15.47,15.43,15.47,8000.0
2012-01-27 10:50:00,15.47,15.5,15.46,15.49,32500.0,15.47,15.5,15.46,15.49,32500.0
2012-01-27 11:00:00,15.49,15.5,15.45,15.5,23800.0,15.49,15.5,15.45,15.5,23800.0
2012-01-27 11:10:00,15.49,15.5,15.48,15.49,10000.0,15.49,15.5,15.48,15.49,10000.0
2012-01-27 11:20:00,15.5,15.51,15.47,15.48,21300.0,15.5,15.51,15.47,15.48,21300.0
2012-01-27 11:30:00,15.48,15.58,15.48,15.55,214900.0,15.48,15.58,15.48,15.55,214900.0
2012-01-27 11:40:00,15.55,15.61,15.51,15.52,99300.0,15.55,15.61,15.51,15.52,99300.0
2012-01-27 11:50:00,15.52,15.56,15.51,15.53,16900.0,15.52,15.56,15.51,15.53,16900.0
2012-01-27 12:00:00,15.54,15.57,15.52,15.54,18700.0,15.54,15.57,15.52,15.54,18700.0
2012-01-27 12:10:00,15.54,15.57,15.54,15.55,7600.0,15.54,15.57,15.54,15.55,7600.0
2012-01-27 12:20:00,15.55,15.6,15.55,15.59,11600.0,15.55,15.6,15.55,15.59,11600.0
2012-01-27 12:30:00,15.59,15.62,15.58,15.6,10500.0,15.59,15.62,15.58,15.6,10500.0
2012-01-27 12:40:00,15.6,15.63,15.6,15.62,9700.0,15.6,15.63,15.6,15.62,9700.0
2012-01-27 12:50:00,15.61,15.63,15.59,15.61,8700.0,15.61,15.63,15.59,15.61,8700.0
2012-01-27 13:00:00,15.62,15.64,15.6,15.63,11300.0,15.62,15.64,15.6,15.63,11300.0
2012-01-27 13:10:00,15.63,15.67,15.62,15.63,23900.0,15.63,15.67,15.62,15.63,23900.0
2012-01-27 13:20:00,15.64,15.66,15.62,15.65,37600.0,15.64,15.66,15.62,15.65,37600.0
2012-01-27 13:30:00,15.65,15.65,15.64,15.64,10000.0,15.65,15.65,15.64,15.64,10000.0
2012-01-27 13:40:00,15.65,15.65,15.62,15.62,17600.0,15.65,15.65,15.62,15.62,17600.0
2012-01-27 13:50:00,15.62,15.64,15.59,15.63,45900.0,15.62,15.64,15.59,15.63,45900.0
2012-01-27 14:00:00,15.64,15.65,15.6,15.6,17200.0,15.64,15.65,15.6,15.6,17200.0
2012-01-27 14:10:00,15.61,15.61,15.6,15.6,8200.0,15.61,15.61,15.6,15.6,8200.0
2012-01-27 14:20:00,15.6,15.61,15.59,15.6,21100.0,15.6,15.61,15.59,15.6,21100.0
2012-01-27 14:30:00,15.6,15.62,15.6,15.62,8800.0,15.6,15.62,15.6,15.62,8800.0
2012-01-27 14:40:00,15.62,15.63,15.6,15.61,18300.0,15.62,15.63,15.6,15.61,18300.0
2012-01-27 14:50:00,15.6,15.61,15.59,15.6,27700.0,15.6,15.61,15.59,15.6,27700.0
2012-01-27 15:00:00,15.6,15.6,15.58,15.6,156700.0,15.6,15.6,15.58,15.6,156700.0
2012-01-27 15:10:00,15.6,15.63,15.59,15.63,61000.0,15.6,15.63,15.59,15.63,61000.0
2012-01-27 15:20:00,15.63,15.69,15.63,15.67,76300.0,15.63,15.69,15.63,15.67,76300.0
2012-01-27 15:30:00,15.66,15.68,15.63,15.64,84300.0,15.66,15.68,15.63,15.64,84300.0
2012-01-27 15:40:00,15.63,15.66,15.63,15.65,55600.0,15.63,15.66,15.63,15.65,55600.0
2012-01-27 15:50:00,15.65,15.65,15.59,15.63,93300.0,15.65,15.65,15.59,15.63,93300.0
2012-01-30 09:30:00,15.41,15.56,15.36,15.44,25400.0,15.41,15.56,15.36,15.44,25400.0
2012-01-30 09:40:00,15.44,15.48,15.39,15.39,12400.0,15.44,15.48,15.39,15.39,12400.0
2012-01-30 09:50:00,15.37,15.4,15.33,15.38,9800.0,15.37,15.4,15.33,15.38,9800.0
2012-01-30 10:00:00,15.37,15.38,15.32,15.36,18300.0,15.37,15.38,15.32,15.36,18300.0
2012-01-30 10:10:00,15.34,15.37,15.31,15.34,20100.0,15.34,15.37,15.31,15.34,20100.0
2012-01-30 10:20:00,15.34,15.37,15.34,15.34,9200.0,15.34,15.37,15.34,15.34,9200.0
2012-01-30 10:30:00,15.34,15.41,15.34,15.4,6900.0,15.34,15.41,15.34,15.4,6900.0
2012-01-30 10:40:00,15.39,15.47,15.39,15.46,10600.0,15.39,15.47,15.39,15.46,10600.0
2012-01-30 10:50:00,15.46,15.46,15.45,15.46,18400.0,15.46,15.46,15.45,15.46,18400.0
2012-01-30 11:00:00,15.46,15.52,15.46,15.51,10900.0,15.46,15.52,15.46,15.51,10900.0
2012-01-30 11:10:00,15.51,15.52,15.5,15.52,6300.0,15.51,15.52,15.5,15.52,6300.0
2012-01-30 11:20:00,15.53,15.56,15.53,15.55,5100.0,15.53,15.56,15.53,15.55,5100.0
2012-01-30 11:30:00,15.54,15.59,15.54,15.58,15600.0,15.54,15.59,15.54,15.58,15600.0
2012-01-30 11:40:00,15.58,15.58,15.52,15.52,4700.0,15.58,15.58,15.52,15.52,4700.0
2012-01-30 11:50:00,15.51,15.53,15.49,15.53,8600.0,15.51,15.53,15.49,15.53,8600.0
2012-01-30 12:00:00,15.53,15.53,15.52,15.53,4100.0,15.53,15.53,15.52,15.53,4100.0
2012-01-30 12:10:00,15.53,15.57,15.53,15.56,3600.0,15.53,15.57,15.53,15.56,3600.0
2012-01-30 12:20:00,15.55,15.56,15.52,15.52,8100.0,15.55,15.56,15.52,15.52,8100.0
2012-01-30 12:30:00,15.52,15.53,15.52,15.52,7900.0,15.52,15.53,15.52,15.52,7900.0
2012-01-30 12:40:00,15.52,15.53,15.51,15.52,24200.0,15.52,15.53,15.51,15.52,24200.0
2012-01-30 12:50:00,15.52,15.56,15.52,15.56,9900.0,15.52,15.56,15.52,15.56,9900.0
2012-01-30 13:00:00,15.55,15.55,15.52,15.52,7200.0,15.55,15.55,15.52,15.52,7200.0
2012-01-30 13:10:00,15.52,15.53,15.52,15.52,10900.0,15.52,15.53,15.52,15.52,10900.0
2012-01-30 13:20:00,15.53,15.56,15.52,15.53,10700.0,15.53,15.56,15.52,15.53,10700.0
2012-01-30 13:30:00,15.53,15.56,15.52,15.55,5600.0,15.53,15.56,15.52,15.55,5600.0
2012-01-30 13:40:00,15.56,15.61,15.56,15.59,14000.0,15.56,15.61,15.56,15.59,14000.0
2012-01-30 13:50:00,15.58,15.58,15.55,15.57,4800.0,15.58,15.58,15.55,15.57,4800.0
2012-01-30 14:00:00,15.57,15.6,15.56,15.6,10200.0,15.57,15.6,15.56,15.6,10200.0
2012-01-30 14:10:00,15.59,15.65,15.59,15.61,22600.0,15.59,15.65,15.59,15.61,22600.0
2012-01-30 14:20:00,15.62,15.64,15.6,15.63,27000.0,15.62,15.64,15.6,15.63,27000.0
2012-01-30 14:30:00,15.62,15.63,15.61,15.63,10300.0,15.62,15.63,15.61,15.63,10300.0
2012-01-30 14:40:00,15.63,15.63,15.6,15.6,26200.0,15.63,15.63,15.6,15.6,26200.0
2012-01-30 14:50:00,15.6,15.61,15.59,15.6,10800.0,15.6,15.61,15.59,15.6,10800.0
2012-01-30 15:00:00,15.6,15.6,15.54,15.57,59100.0,15.6,15.6,15.54,15.57,59100.0
2012-01-30 15:10:00,15.56,15.57,15.56,15.56,6400.0,15.56,15.57,15.56,15.56,6400.0
2012-01-30 15:20:00,15.56,15.57,15.55,15.57,84500.0,15.56,15.57,15.55,15.57,84500.0
2012-01-30 15:30:00,15.57,15.59,15.52,15.53,48900.0,15.57,15.59,15.52,15.53,48900.0
2012-01-30 15:40:00,15.53,15.6,15.52,15.59,72900.0,15.53,15.6,15.52,15.59,72900.0
2012-01-30 15:50:00,15.59,15.59,15.53,15.55,144200.0,15.59,15.59,15.53,15.55,144200.0
2012-01-31 09:30:00,15.65,15.69,15.56,15.64,16100.0,15.65,15.69,15.56,15.64,16100.0
2012-01-31 09:40:00,15.64,15.65,15.59,15.61,10200.0,15.64,15.65,15.59,15.61,10200.0
2012-01-31 09:50:00,15.61,15.67,15.6,15.65,8300.0,15.61,15.67,15.6,15.65,8300.0
2012-01-31 10:00:00,15.65,15.65,15.54,15.57,35500.0,15.65,15.65,15.54,15.57,35500.0
2012-01-31 10:10:00,15.57,15.64,15.57,15.6,9300.0,15.57,15.64,15.57,15.6,9300.0
2012-01-31 10:20:00,15.61,15.64,15.61,15.62,14400.0,15.61,15.64,15.61,15.62,14400.0
2012-01-31 10:30:00,15.63,15.64,15.55,15.56,11300.0,15.63,15.64,15.55,15.56,11300.0
2012-01-31 10:40:00,15.56,15.57,15.53,15.56,20400.0,15.56,15.57,15.53,15.56,20400.0
2012-01-31 10:50:00,15.55,15.55,15.5,15.51,7100.0,15.55,15.55,15.5,15.51,7100.0
2012-01-31 11:00:00,15.52,15.53,15.5,15.52,14800.0,15.52,15.53,15.5,15.52,14800.0
2012-01-31 11:10:00,15.52,15.53,15.49,15.51,12700.0,15.52,15.53,15.49,15.51,12700.0
2012-01-31 11:20:00,15.51,15.55,15.51,15.52,9700.0,15.51,15.55,15.51,15.52,9700.0
2012-01-31 11:30:00,15.53,15.57,15.5,15.56,9200.0,15.53,15.57,15.5,15.56,9200.0
2012-01-31 11:40:00,15.56,15.58,15.5,15.51,61200.0,15.56,15.58,15.5,15.51,61200.0
2012-01-31 11:50:00,15.51,15.52,15.48,15.52,7700.0,15.51,15.52,15.48,15.52,7700.0
2012-01-31 12:00:00,15.52,15.54,15.52,15.54,16800.0,15.52,15.54,15.52,15.54,16800.0
2012-01-31 12:10:00,15.53,15.55,15.52,15.54,68500.0,15.53,15.55,15.52,15.54,68500.0
2012-01-31 12:20:00,15.54,15.55,15.53,15.54,10700.0,15.54,15.55,15.53,15.54,10700.0
2012-01-31 12:30:00,15.53,15.54,15.52,15.53,50000.0,15.53,15.54,15.52,15.53,50000.0
2012-01-31 12:40:00,15.53,15.54,15.53,15.53,26000.0,15.53,15.54,15.53,15.53,26000.0
2012-01-31 12:50:00,15.53,15.54,15.52,15.52,7900.0,15.53,15.54,15.52,15.52,7900.0
2012-01-31 13:00:00,15.52,15.58,15.52,15.56,39500.0,15.52,15.58,15.52,15.56,39500.0
2012-01-31 13:10:00,15.55,15.6,15.55,15.58,8800.0,15.55,15.6,15.55,15.58,8800.0
2012-01-31 13:20:00,15.58,15.58,15.56,15.58,10400.0,15.58,15.58,15.56,15.58,10400.0
2012-01-31 13:30:00,15.58,15.58,15.56,15.56,11000.0,15.58,15.58,15.56,15.56,11000.0
2012-01-31 13:40:00,15.56,15.58,15.56,15.56,8700.0,15.56,15.58,15.56,15.56,8700.0
2012-01-31 13:50:00,15.56,15.58,15.54,15.56,15600.0,15.56,15.58,15.54,15.56,15600.0
2012-01-31 14:00:00,15.56,15.57,15.54,15.54,7600.0,15.56,15.57,15.54,15.54,7600.0
2012-01-31 14:10:00,15.54,15.62,15.54,15.62,24400.0,15.54,15.62,15.54,15.62,24400.0
2012-01-31 14:20:00,15.61,15.63,15.58,15.58,82000.0,15.61,15.63,15.58,15.58,82000.0
2012-01-31 14:30:00,15.59,15.6,15.57,15.57,11800.0,15.59,15.6,15.57,15.57,11800.0
2012-01-31 14:40:00,15.57,15.57,15.54,15.56,15100.0,15.57,15.57,15.54,15.56,15100.0
2012-01-31 14:50:00,15.55,15.57,15.55,15.56,10000.0,15.55,15.57,15.55,15.56,10000.0
2012-01-31 15:00:00,15.57,15.57,15.52,15.56,41300.0,15.57,15.57,15.52,15.56,41300.0
2012-01-31 15:10:00,15.57,15.59,15.55,15.57,37800.0,15.57,15.59,15.55,15.57,37800.0
2012-01-31 15:20:00,15.57,15.58,15.55,15.55,41100.0,15.57,15.58,15.55,15.55,41100.0
2012-01-31 15:30:00,15.56,15.58,15.54,15.56,48800.0,15.56,15.58,15.54,15.56,48800.0
2012-01-31 15:40:00,15.56,15.58,15.54,15.56,66400.0,15.56,15.58,15.54,15.56,66400.0
2012-01-31 15:50:00,15.57,15.6,15.56,15.59,153500.0,15.57,15.6,15.56,15.59,153500.0
2012-02-01 09:30:00,15.6,15.61,15.48,15.58,12100.0,15.6,15.61,15.48,15.58,12100.0
2012-02-01 09:40:00,15.57,15.61,15.54,15.58,24800.0,15.57,15.61,15.54,15.58,24800.0
2012-02-01 09:50:00,15.56,15.62,15.55,15.62,25100.0,15.56,15.62,15.55,15.62,25100.0
2012-02-01 10:00:00,15.61,15.62,15.55,15.56,54800.0,15.61,15.62,15.55,15.56,54800.0
2012-02-01 10:10:00,15.56,15.69,15.52,15.68,222900.0,15.56,15.69,15.52,15.68,222900.0
2012-02-01 10:20:00,15.68,15.73,15.68,15.69,25800.0,15.68,15.73,15.68,15.69,25800.0
2012-02-01 10:30:00,15.69,15.72,15.61,15.7,257500.0,15.69,15.72,15.61,15.7,257500.0
2012-02-01 10:40:00,15.71,15.74,15.63,15.74,66600.0,15.71,15.74,15.63,15.74,66600.0
2012-02-01 10:50:00,15.74,15.79,15.7,15.79,29300.0,15.74,15.79,15.7,15.79,29300.0
2012-02-01 11:00:00,15.8,15.8,15.78,15.79,50000.0,15.8,15.8,15.78,15.79,50000.0
2012-02-01 11:10:00,15.79,15.79,15.77,15.78,13900.0,15.79,15.79,15.77,15.78,13900.0
2012-02-01 11:20:00,15.79,15.8,15.76,15.76,18300.0,15.79,15.8,15.76,15.76,18300.0
2012-02-01 11:30:00,15.76,15.81,15.73,15.79,34600.0,15.76,15.81,15.73,15.79,34600.0
2012-02-01 11:40:00,15.79,15.8,15.77,15.8,28700.0,15.79,15.8,15.77,15.8,28700.0
2012-02-01 11:50:00,15.8,15.8,15.78,15.79,80500.0,15.8,15.8,15.78,15.79,80500.0
2012-02-01 12:00:00,15.79,15.79,15.75,15.78,37600.0,15.79,15.79,15.75,15.78,37600.0
2012-02-01 12:10:00,15.78,15.79,15.75,15.75,28500.0,15.78,15.79,15.75,15.75,28500.0
2012-02-01 12:20:00,15.75,15.77,15.74,15.77,23500.0,15.75,15.77,15.74,15.77,23500.0
2012-02-01 12:30:00,15.77,15.77,15.75,15.76,22000.0,15.77,15.77,15.75,15.76,22000.0
2012-02-01 12:40:00,15.76,15.76,15.69,15.72,24500.0,15.76,15.76,15.69,15.72,24500.0
2012-02-01 12:50:00,15.72,15.77,15.7,15.77,18300.0,15.72,15.77,15.7,15.77,18300.0
2012-02-01 13:00:00,15.77,15.78,15.75,15.77,20500.0,15.77,15.78,15.75,15.77,20500.0
2012-02-01 13:10:00,15.77,15.77,15.76,15.76,15200.0,15.77,15.77,15.76,15.76,15200.0
2012-02-01 13:20:00,15.77,15.78,15.74,15.75,26000.0,15.77,15.78,15.74,15.75,26000.0
2012-02-01 13:30:00,15.76,15.79,15.76,15.78,21300.0,15.76,15.79,15.76,15.78,21300.0
2012-02-01 13:40:00,15.78,15.79,15.71,15.72,68000.0,15.78,15.79,15.71,15.72,68000.0
2012-02-01 13:50:00,15.72,15.72,15.66,15.68,30000.0,15.72,15.72,15.66,15.68,30000.0
2012-02-01 14:00:00,15.68,15.74,15.68,15.72,14700.0,15.68,15.74,15.68,15.72,14700.0
2012-02-01 14:10:00,15.73,15.77,15.73,15.76,19600.0,15.73,15.77,15.73,15.76,19600.0
2012-02-01 14:20:00,15.77,15.77,15.71,15.74,28400.0,15.77,15.77,15.71,15.74,28400.0
2012-02-01 14:30:00,15.75,15.76,15.73,15.73,31700.0,15.75,15.76,15.73,15.73,31700.0
2012-02-01 14:40:00,15.74,15.76,15.73,15.74,38100.0,15.74,15.76,15.73,15.74,38100.0
2012-02-01 14:50:00,15.73,15.77,15.73,15.75,81200.0,15.73,15.77,15.73,15.75,81200.0
2012-02-01 15:00:00,15.75,15.77,15.75,15.77,40800.0,15.75,15.77,15.75,15.77,40800.0
2012-02-01 15:10:00,15.77,15.8,15.77,15.8,56400.0,15.77,15.8,15.77,15.8,56400.0
2012-02-01 15:20:00,15.8,15.8,15.76,15.77,204500.0,15.8,15.8,15.76,15.77,204500.0
2012-02-01 15:30:00,15.77,15.78,15.75,15.77,93000.0,15.77,15.78,15.75,15.77,93000.0
2012-02-01 15:40:00,15.76,15.79,15.74,15.75,109300.0,15.76,15.79,15.74,15.75,109300.0
2012-02-01 15:50:00,15.75,15.79,15.71,15.76,287000.0,15.75,15.79,15.71,15.76,287000.0
2012-02-02 09:30:00,15.85,15.89,15.77,15.88,32300.0,15.85,15.89,15.77,15.88,32300.0
2012-02-02 09:40:00,15.88,15.89,15.85,15.86,30900.0,15.88,15.89,15.85,15.86,30900.0
2012-02-02 09:50:00,15.87,15.89,15.76,15.76,89500.0,15.87,15.89,15.76,15.76,89500.0
2012-02-02 10:00:00,15.77,15.79,15.66,15.75,152400.0,15.77,15.79,15.66,15.75,152400.0
2012-02-02 10:10:00,15.75,15.76,15.71,15.73,65900.0,15.75,15.76,15.71,15.73,65900.0
2012-02-02 10:20:00,15.72,15.75,15.68,15.7,96800.0,15.72,15.75,15.68,15.7,96800.0
2012-02-02 10:30:00,15.7,15.78,15.7,15.74,47900.0,15.7,15.78,15.7,15.74,47900.0
2012-02-02 10:40:00,15.74,15.82,15.74,15.79,56300.0,15.74,15.82,15.74,15.79,56300.0
2012-02-02 10:50:00,15.79,15.82,15.78,15.8,42700.0,15.79,15.82,15.78,15.8,42700.0
2012-02-02 11:00:00,15.81,15.87,15.79,15.87,36800.0,15.81,15.87,15.79,15.87,36800.0
2012-02-02 11:10:00,15.87,15.88,15.82,15.84,30700.0,15.87,15.88,15.82,15.84,30700.0
2012-02-02 11:20:00,15.84,15.88,15.84,15.86,20800.0,15.84,15.88,15.84,15.86,20800.0
2012-02-02 11:30:00,15.86,15.88,15.76,15.76,39600.0,15.86,15.88,15.76,15.76,39600.0
2012-02-02 11:40:00,15.75,15.83,15.71,15.75,262200.0,15.75,15.83,15.71,15.75,262200.0
2012-02-02 11:50:00,15.75,15.79,15.72,15.78,43000.0,15.75,15.79,15.72,15.78,43000.0
2012-02-02 12:00:00,15.79,15.84,15.78,15.83,31200.0,15.79,15.84,15.78,15.83,31200.0
2012-02-02 12:10:00,15.83,15.83,15.71,15.76,62400.0,15.83,15.83,15.71,15.76,62400.0
2012-02-02 12:20:00,15.76,15.85,15.76,15.77,45800.0,15.76,15.85,15.76,15.77,45800.0
2012-02-02 12:30:00,15.78,15.78,15.68,15.73,47800.0,15.78,15.78,15.68,15.73,47800.0
2012-02-02 12:40:00,15.73,15.77,15.72,15.74,7000.0,15.73,15.77,15.72,15.74,7000.0
2012-02-02 12:50:00,15.75,15.81,15.75,15.78,25700.0,15.75,15.81,15.75,15.78,25700.0
2012-02-02 13:00:00,15.78,15.81,15.76,15.81,32400.0,15.78,15.81,15.76,15.81,32400.0
2012-02-02 13:10:00,15.81,15.86,15.81,15.85,33300.0,15.81,15.86,15.81,15.85,33300.0
2012-02-02 13:20:00,15.85,15.85,15.79,15.81,24200.0,15.85,15.85,15.79,15.81,24200.0
2012-02-02 13:30:00,15.81,15.81,15.75,15.76,36600.0,15.81,15.81,15.75,15.76,36600.0
2012-02-02 13:40:00,15.77,15.85,15.77,15.82,60200.0,15.77,15.85,15.77,15.82,60200.0
2012-02-02 13:50:00,15.82,15.84,15.77,15.78,136600.0,15.82,15.84,15.77,15.78,136600.0
2012-02-02 14:00:00,15.78,15.81,15.76,15.8,71100.0,15.78,15.81,15.76,15.8,71100.0
2012-02-02 14:10:00,15.8,15.83,15.78,15.79,71300.0,15.8,15.83,15.78,15.79,71300.0
2012-02-02 14:20:00,15.79,15.81,15.78,15.8,39800.0,15.79,15.81,15.78,15.8,39800.0
2012-02-02 14:30:00,15.8,15.82,15.76,15.76,37700.0,15.8,15.82,15.76,15.76,37700.0
2012-02-02 14:40:00,15.77,15.79,15.74,15.78,103500.0,15.77,15.79,15.74,15.78,103500.0
2012-02-02 14:50:00,15.78,15.8,15.75,15.76,32100.0,15.78,15.8,15.75,15.76,32100.0
2012-02-02 15:00:00,15.76,15.77,15.71,15.73,53600.0,15.76,15.77,15.71,15.73,53600.0
2012-02-02 15:10:00,15.73,15.75,15.71,15.73,71200.0,15.73,15.75,15.71,15.73,71200.0
2012-02-02 15:20:00,15.72,15.72,15.66,15.67,118600.0,15.72,15.72,15.66,15.67,118600.0
2012-02-02 15:30:00,15.68,15.71,15.67,15.7,102000.0,15.68,15.71,15.67,15.7,102000.0
2012-02-02 15:40:00,15.7,15.74,15.69,15.71,128000.0,15.7,15.74,15.69,15.71,128000.0
2012-02-02 15:50:00,15.7,15.72,15.64,15.71,323900.0,15.7,15.72,15.64,15.71,323900.0
2012-02-03 09:30:00,16.49,16.99,16.31,16.66,440400.0,16.49,16.99,16.31,16.66,440400.0
2012-02-03 09:40:00,16.67,16.67,16.5,16.66,282800.0,16.67,16.67,16.5,16.66,282800.0
2012-02-03 09:50:00,16.66,16.73,16.53,16.62,167400.0,16.66,16.73,16.53,16.62,167400.0
2012-02-03 10:00:00,16.63,16.64,16.5,16.55,169300.0,16.63,16.64,16.5,16.55,169300.0
2012-02-03 10:10:00,16.54,16.6,16.41,16.43,133100.0,16.54,16.6,16.41,16.43,133100.0
2012-02-03 10:20:00,16.42,16.59,16.42,16.53,105700.0,16.42,16.59,16.42,16.53,105700.0
2012-02-03 10:30:00,16.54,16.55,16.49,16.52,150100.0,16.54,16.55,16.49,16.52,150100.0
2012-02-03 10:40:00,16.51,16.6,16.45,16.45,104000.0,16.51,16.6,16.45,16.45,104000.0
2012-02-03 10:50:00,16.45,16.55,16.4,16.44,95000.0,16.45,16.55,16.4,16.44,95000.0
2012-02-03 11:00:00,16.44,16.45,16.27,16.33,147100.0,16.44,16.45,16.27,16.33,147100.0
2012-02-03 11:10:00,16.33,16.46,16.33,16.41,109800.0,16.33,16.46,16.33,16.41,109800.0
2012-02-03 11:20:00,16.41,16.45,16.4,16.4,64500.0,16.41,16.45,16.4,16.4,64500.0
2012-02-03 11:30:00,16.4,16.43,16.36,16.38,77700.0,16.4,16.43,16.36,16.38,77700.0
2012-02-03 11:40:00,16.39,16.41,16.34,16.39,71200.0,16.39,16.41,16.34,16.39,71200.0
2012-02-03 11:50:00,16.38,16.43,16.34,16.35,168900.0,16.38,16.43,16.34,16.35,168900.0
2012-02-03 12:00:00,16.35,16.39,16.35,16.38,77400.0,16.35,16.39,16.35,16.38,77400.0
2012-02-03 12:10:00,16.38,16.38,16.32,16.36,51800.0,16.38,16.38,16.32,16.36,51800.0
2012-02-03 12:20:00,16.36,16.42,16.36,16.42,55700.0,16.36,16.42,16.36,16.42,55700.0
2012-02-03 12:30:00,16.43,16.45,16.39,16.42,114600.0,16.43,16.45,16.39,16.42,114600.0
2012-02-03 12:40:00,16.42,16.43,16.42,16.43,47300.0,16.42,16.43,16.42,16.43,47300.0
2012-02-03 12:50:00,16.43,16.43,16.42,16.43,25700.0,16.43,16.43,16.42,16.43,25700.0
2012-02-03 13:00:00,16.43,16.43,16.31,16.31,54000.0,16.43,16.43,16.31,16.31,54000.0
2012-02-03 13:10:00,16.32,16.32,16.2,16.21,87700.0,16.32,16.32,16.2,16.21,87700.0
2012-02-03 13:20:00,16.21,16.28,16.2,16.27,43000.0,16.21,16.28,16.2,16.27,43000.0
2012-02-03 13:30:00,16.28,16.28,16.27,16.28,17300.0,16.28,16.28,16.27,16.28,17300.0
2012-02-03 13:40:00,16.28,16.32,16.27,16.3,73700.0,16.28,16.32,16.27,16.3,73700.0
2012-02-03 13:50:00,16.31,16.32,16.3,16.31,78800.0,16.31,16.32,16.3,16.31,78800.0
2012-02-03 14:00:00,16.31,16.31,16.3,16.3,32600.0,16.31,16.31,16.3,16.3,32600.0
2012-02-03 14:10:00,16.3,16.31,16.3,16.31,36600.0,16.3,16.31,16.3,16.31,36600.0
2012-02-03 14:20:00,16.31,16.31,16.26,16.26,84500.0,16.31,16.31,16.26,16.26,84500.0
2012-02-03 14:30:00,16.27,16.27,16.24,16.26,89600.0,16.27,16.27,16.24,16.26,89600.0
2012-02-03 14:40:00,16.26,16.26,16.25,16.26,45200.0,16.26,16.26,16.25,16.26,45200.0
2012-02-03 14:50:00,16.26,16.3,16.25,16.3,68300.0,16.26,16.3,16.25,16.3,68300.0
2012-02-03 15:00:00,16.3,16.3,16.29,16.3,50900.0,16.3,16.3,16.29,16.3,50900.0
2012-02-03 15:10:00,16.3,16.3,16.16,16.17,205600.0,16.3,16.3,16.16,16.17,205600.0
2012-02-03 15:20:00,16.17,16.21,16.16,16.2,150100.0,16.17,16.21,16.16,16.2,150100.0
2012-02-03 15:30:00,16.2,16.23,16.19,16.22,121100.0,16.2,16.23,16.19,16.22,121100.0
2012-02-03 15:40:00,16.21,16.22,16.19,16.21,126300.0,16.21,16.22,16.19,16.21,126300.0
2012-02-03 15:50:00,16.21,16.22,16.2,16.21,295700.0,16.21,16.22,16.2,16.21,295700.0
2012-02-06 09:30:00,16.19,16.34,16.01,16.22,55000.0,16.19,16.34,16.01,16.22,55000.0
2012-02-06 09:40:00,16.21,16.22,16.1,16.16,40800.0,16.21,16.22,16.1,16.16,40800.0
2012-02-06 09:50:00,16.17,16.2,16.11,16.12,37900.0,16.17,16.2,16.11,16.12,37900.0
2012-02-06 10:00:00,16.12,16.14,16.1,16.1,33100.0,16.12,16.14,16.1,16.1,33100.0
2012-02-06 10:10:00,16.1,16.14,16.09,16.1,37600.0,16.1,16.14,16.09,16.1,37600.0
2012-02-06 10:20:00,16.11,16.24,16.1,16.23,58800.0,16.11,16.24,16.1,16.23,58800.0
2012-02-06 10:30:00,16.23,16.23,16.18,16.2,26000.0,16.23,16.23,16.18,16.2,26000.0
2012-02-06 10:40:00,16.19,16.24,16.18,16.21,30900.0,16.19,16.24,16.18,16.21,30900.0
2012-02-06 10:50:00,16.2,16.26,16.2,16.24,17500.0,16.2,16.26,16.2,16.24,17500.0
2012-02-06 11:00:00,16.25,16.28,16.23,16.26,27900.0,16.25,16.28,16.23,16.26,27900.0
2012-02-06 11:10:00,16.26,16.29,16.2,16.24,25600.0,16.26,16.29,16.2,16.24,25600.0
2012-02-06 11:20:00,16.25,16.28,16.22,16.28,19500.0,16.25,16.28,16.22,16.28,19500.0
2012-02-06 11:30:00,16.28,16.35,16.28,16.3,49300.0,16.28,16.35,16.28,16.3,49300.0
2012-02-06 11:40:00,16.3,16.31,16.26,16.3,22600.0,16.3,16.31,16.26,16.3,22600.0
2012-02-06 11:50:00,16.29,16.29,16.25,16.28,11200.0,16.29,16.29,16.25,16.28,11200.0
2012-02-06 12:00:00,16.28,16.28,16.23,16.24,11100.0,16.28,16.28,16.23,16.24,11100.0
2012-02-06 12:10:00,16.23,16.24,16.22,16.23,12000.0,16.23,16.24,16.22,16.23,12000.0
2012-02-06 12:20:00,16.22,16.22,16.2,16.21,13700.0,16.22,16.22,16.2,16.21,13700.0
2012-02-06 12:30:00,16.21,16.28,16.21,16.25,40400.0,16.21,16.28,16.21,16.25,40400.0
2012-02-06 12:40:00,16.25,16.29,16.24,16.28,14400.0,16.25,16.29,16.24,16.28,14400.0
2012-02-06 12:50:00,16.28,16.29,16.24,16.24,12200.0,16.28,16.29,16.24,16.24,12200.0
2012-02-06 13:00:00,16.23,16.26,16.21,16.22,32300.0,16.23,16.26,16.21,16.22,32300.0
2012-02-06 13:10:00,16.23,16.24,16.21,16.23,12200.0,16.23,16.24,16.21,16.23,12200.0
2012-02-06 13:20:00,16.22,16.23,16.2,16.2,13800.0,16.22,16.23,16.2,16.2,13800.0
2012-02-06 13:30:00,16.2,16.27,16.2,16.22,17200.0,16.2,16.27,16.2,16.22,17200.0
2012-02-06 13:40:00,16.22,16.22,16.19,16.2,11300.0,16.22,16.22,16.19,16.2,11300.0
2012-02-06 13:50:00,16.2,16.24,16.19,16.23,15800.0,16.2,16.24,16.19,16.23,15800.0
2012-02-06 14:00:00,16.23,16.23,16.2,16.21,10600.0,16.23,16.23,16.2,16.21,10600.0
2012-02-06 14:10:00,16.21,16.23,16.2,16.23,36900.0,16.21,16.23,16.2,16.23,36900.0
2012-02-06 14:20:00,16.24,16.26,16.23,16.25,25500.0,16.24,16.26,16.23,16.25,25500.0
2012-02-06 14:30:00,16.25,16.27,16.24,16.27,21500.0,16.25,16.27,16.24,16.27,21500.0
2012-02-06 14:40:00,16.27,16.27,16.22,16.23,64200.0,16.27,16.27,16.22,16.23,64200.0
2012-02-06 14:50:00,16.24,16.25,16.22,16.23,42300.0,16.24,16.25,16.22,16.23,42300.0
2012-02-06 15:00:00,16.23,16.28,16.23,16.27,43900.0,16.23,16.28,16.23,16.27,43900.0
2012-02-06 15:10:00,16.28,16.28,16.25,16.26,41300.0,16.28,16.28,16.25,16.26,41300.0
2012-02-06 15:20:00,16.26,16.31,16.25,16.25,49700.0,16.26,16.31,16.25,16.25,49700.0
2012-02-06 15:30:00,16.25,16.3,16.25,16.3,41700.0,16.25,16.3,16.25,16.3,41700.0
2012-02-06 15:40:00,16.3,16.31,16.28,16.29,55900.0,16.3,16.31,16.28,16.29,55900.0
2012-02-06 15:50:00,16.28,16.29,16.25,16.28,140900.0,16.28,16.29,16.25,16.28,140900.0
2012-02-07 09:30:00,16.18,16.27,16.11,16.12,26500.0,16.18,16.27,16.11,16.12,26500.0
2012-02-07 09:40:00,16.11,16.17,16.11,16.15,34400.0,16.11,16.17,16.11,16.15,34400.0
2012-02-07 09:50:00,16.15,16.21,16.13,16.21,41800.0,16.15,16.21,16.13,16.21,41800.0
2012-02-07 10:00:00,16.2,16.24,16.19,16.21,70800.0,16.2,16.24,16.19,16.21,70800.0
2012-02-07 10:10:00,16.21,16.23,16.18,16.19,62900.0,16.21,16.23,16.18,16.19,62900.0
2012-02-07 10:20:00,16.19,16.2,16.17,16.2,43000.0,16.19,16.2,16.17,16.2,43000.0
2012-02-07 10:30:00,16.2,16.27,16.2,16.25,54400.0,16.2,16.27,16.2,16.25,54400.0
2012-02-07 10:40:00,16.26,16.31,16.25,16.27,35600.0,16.26,16.31,16.25,16.27,35600.0
2012-02-07 10:50:00,16.27,16.37,16.27,16.34,78600.0,16.27,16.37,16.27,16.34,78600.0
2012-02-07 11:00:00,16.33,16.34,16.29,16.3,36500.0,16.33,16.34,16.29,16.3,36500.0
2012-02-07 11:10:00,16.31,16.31,16.25,16.27,33100.0,16.31,16.31,16.25,16.27,33100.0
2012-02-07 11:20:00,16.26,16.31,16.23,16.3,33200.0,16.26,16.31,16.23,16.3,33200.0
2012-02-07 11:30:00,16.29,16.3,16.22,16.23,49000.0,16.29,16.3,16.22,16.23,49000.0
2012-02-07 11:40:00,16.23,16.23,16.19,16.2,41900.0,16.23,16.23,16.19,16.2,41900.0
2012-02-07 11:50:00,16.2,16.21,16.18,16.18,39800.0,16.2,16.21,16.18,16.18,39800.0
2012-02-07 12:00:00,16.19,16.2,16.16,16.17,20000.0,16.19,16.2,16.16,16.17,20000.0
2012-02-07 12:10:00,16.17,16.18,16.16,16.17,13700.0,16.17,16.18,16.16,16.17,13700.0
2012-02-07 12:20:00,16.17,16.18,16.15,16.15,37900.0,16.17,16.18,16.15,16.15,37900.0
2012-02-07 12:30:00,16.16,16.19,16.15,16.17,26100.0,16.16,16.19,16.15,16.17,26100.0
2012-02-07 12:40:00,16.17,16.18,16.12,16.13,11000.0,16.17,16.18,16.12,16.13,11000.0
2012-02-07 12:50:00,16.14,16.18,16.13,16.14,19400.0,16.14,16.18,16.13,16.14,19400.0
2012-02-07 13:00:00,16.14,16.16,16.12,16.14,21400.0,16.14,16.16,16.12,16.14,21400.0
2012-02-07 13:10:00,16.14,16.15,16.12,16.14,34300.0,16.14,16.15,16.12,16.14,34300.0
2012-02-07 13:20:00,16.14,16.14,16.12,16.13,35600.0,16.14,16.14,16.12,16.13,35600.0
2012-02-07 13:30:00,16.13,16.14,16.13,16.14,16100.0,16.13,16.14,16.13,16.14,16100.0
2012-02-07 13:40:00,16.14,16.16,16.12,16.16,24500.0,16.14,16.16,16.12,16.16,24500.0
2012-02-07 13:50:00,16.16,16.19,16.15,16.15,24000.0,16.16,16.19,16.15,16.15,24000.0
2012-02-07 14:00:00,16.16,16.16,16.11,16.14,26400.0,16.16,16.16,16.11,16.14,26400.0
2012-02-07 14:10:00,16.15,16.15,16.11,16.11,25100.0,16.15,16.15,16.11,16.11,25100.0
2012-02-07 14:20:00,16.12,16.13,16.1,16.12,26600.0,16.12,16.13,16.1,16.12,26600.0
2012-02-07 14:30:00,16.12,16.16,16.1,16.16,24600.0,16.12,16.16,16.1,16.16,24600.0
2012-02-07 14:40:00,16.16,16.16,16.12,16.12,30200.0,16.16,16.16,16.12,16.12,30200.0
2012-02-07 14:50:00,16.12,16.13,16.08,16.11,46500.0,16.12,16.13,16.08,16.11,46500.0
2012-02-07 15:00:00,16.12,16.14,16.1,16.1,32400.0,16.12,16.14,16.1,16.1,32400.0
2012-02-07 15:10:00,16.1,16.11,16.09,16.1,49800.0,16.1,16.11,16.09,16.1,49800.0
2012-02-07 15:20:00,16.1,16.12,16.06,16.12,102600.0,16.1,16.12,16.06,16.12,102600.0
2012-02-07 15:30:00,16.11,16.12,16.07,16.09,84500.0,16.11,16.12,16.07,16.09,84500.0
2012-02-07 15:40:00,16.1,16.1,16.0,16.02,169600.0,16.1,16.1,16.0,16.02,169600.0
2012-02-07 15:50:00,16.01,16.05,16.0,16.03,228800.0,16.01,16.05,16.0,16.03,228800.0
2012-02-08 09:30:00,16.03,16.11,15.93,15.97,106900.0,16.03,16.11,15.93,15.97,106900.0
2012-02-08 09:40:00,15.97,16.08,15.94,16.0,47700.0,15.97,16.08,15.94,16.0,47700.0
2012-02-08 09:50:00,16.0,16.01,15.96,15.97,33100.0,16.0,16.01,15.96,15.97,33100.0
2012-02-08 10:00:00,15.98,16.0,15.93,15.93,41800.0,15.98,16.0,15.93,15.93,41800.0
2012-02-08 10:10:00,15.92,15.95,15.89,15.93,93900.0,15.92,15.95,15.89,15.93,93900.0
2012-02-08 10:20:00,15.93,15.98,15.92,15.98,86800.0,15.93,15.98,15.92,15.98,86800.0
2012-02-08 10:30:00,15.98,16.02,15.89,15.89,119400.0,15.98,16.02,15.89,15.89,119400.0
2012-02-08 10:40:00,15.9,15.9,15.87,15.89,49600.0,15.9,15.9,15.87,15.89,49600.0
2012-02-08 10:50:00,15.89,15.95,15.89,15.93,43600.0,15.89,15.95,15.89,15.93,43600.0
2012-02-08 11:00:00,15.94,15.96,15.84,15.84,42300.0,15.94,15.96,15.84,15.84,42300.0
2012-02-08 11:10:00,15.84,15.86,15.82,15.82,24900.0,15.84,15.86,15.82,15.82,24900.0
2012-02-08 11:20:00,15.82,15.86,15.81,15.86,41900.0,15.82,15.86,15.81,15.86,41900.0
2012-02-08 11:30:00,15.86,15.89,15.82,15.84,66600.0,15.86,15.89,15.82,15.84,66600.0
2012-02-08 11:40:00,15.83,15.83,15.8,15.82,37200.0,15.83,15.83,15.8,15.82,37200.0
2012-02-08 11:50:00,15.82,15.84,15.8,15.83,34000.0,15.82,15.84,15.8,15.83,34000.0
2012-02-08 12:00:00,15.83,15.84,15.82,15.83,11000.0,15.83,15.84,15.82,15.83,11000.0
2012-02-08 12:10:00,15.83,15.86,15.83,15.84,25000.0,15.83,15.86,15.83,15.84,25000.0
2012-02-08 12:20:00,15.84,15.86,15.82,15.85,27200.0,15.84,15.86,15.82,15.85,27200.0
2012-02-08 12:30:00,15.84,15.86,15.82,15.85,26900.0,15.84,15.86,15.82,15.85,26900.0
2012-02-08 12:40:00,15.85,15.86,15.84,15.86,41600.0,15.85,15.86,15.84,15.86,41600.0
2012-02-08 12:50:00,15.86,15.89,15.85,15.89,33700.0,15.86,15.89,15.85,15.89,33700.0
2012-02-08 13:00:00,15.89,15.9,15.86,15.86,29800.0,15.89,15.9,15.86,15.86,29800.0
2012-02-08 13:10:00,15.86,15.87,15.84,15.87,32700.0,15.86,15.87,15.84,15.87,32700.0
2012-02-08 13:20:00,15.88,15.95,15.87,15.93,37600.0,15.88,15.95,15.87,15.93,37600.0
2012-02-08 13:30:00,15.94,15.97,15.93,15.96,40700.0,15.94,15.97,15.93,15.96,40700.0
2012-02-08 13:40:00,15.96,15.98,15.93,15.97,55500.0,15.96,15.98,15.93,15.97,55500.0
2012-02-08 13:50:00,15.98,16.01,15.96,15.96,24500.0,15.98,16.01,15.96,15.96,24500.0
2012-02-08 14:00:00,15.97,16.01,15.96,16.01,39400.0,15.97,16.01,15.96,16.01,39400.0
2012-02-08 14:10:00,16.01,16.02,15.98,16.0,80000.0,16.01,16.02,15.98,16.0,80000.0
2012-02-08 14:20:00,16.0,16.05,15.98,16.0,105800.0,16.0,16.05,15.98,16.0,105800.0
2012-02-08 14:30:00,16.0,16.05,15.99,16.0,80800.0,16.0,16.05,15.99,16.0,80800.0
2012-02-08 14:40:00,16.0,16.15,15.99,16.12,83200.0,16.0,16.15,15.99,16.12,83200.0
2012-02-08 14:50:00,16.12,16.15,16.11,16.14,34200.0,16.12,16.15,16.11,16.14,34200.0
2012-02-08 15:00:00,16.13,16.13,16.09,16.11,53200.0,16.13,16.13,16.09,16.11,53200.0
2012-02-08 15:10:00,16.11,16.18,16.11,16.18,92800.0,16.11,16.18,16.11,16.18,92800.0
2012-02-08 15:20:00,16.18,16.21,16.12,16.15,59400.0,16.18,16.21,16.12,16.15,59400.0
2012-02-08 15:30:00,16.14,16.16,16.09,16.11,61300.0,16.14,16.16,16.09,16.11,61300.0
2012-02-08 15:40:00,16.11,16.11,16.08,16.1,46800.0,16.11,16.11,16.08,16.1,46800.0
2012-02-08 15:50:00,16.1,16.13,16.09,16.13,107700.0,16.1,16.13,16.09,16.13,107700.0
2012-02-09 09:30:00,16.17,16.18,16.07,16.13,31200.0,16.17,16.18,16.07,16.13,31200.0
2012-02-09 09:40:00,16.13,16.17,16.11,16.11,32600.0,16.13,16.17,16.11,16.11,32600.0
2012-02-09 09:50:00,16.11,16.18,16.1,16.16,40400.0,16.11,16.18,16.1,16.16,40400.0
2012-02-09 10:00:00,16.16,16.17,16.09,16.1,51000.0,16.16,16.17,16.09,16.1,51000.0
2012-02-09 10:10:00,16.1,16.11,16.09,16.11,21200.0,16.1,16.11,16.09,16.11,21200.0
2012-02-09 10:20:00,16.1,16.12,16.07,16.11,60800.0,16.1,16.12,16.07,16.11,60800.0
2012-02-09 10:30:00,16.11,16.15,16.11,16.14,41300.0,16.11,16.15,16.11,16.14,41300.0
2012-02-09 10:40:00,16.13,16.19,16.13,16.18,40400.0,16.13,16.19,16.13,16.18,40400.0
2012-02-09 10:50:00,16.18,16.18,16.13,16.18,27500.0,16.18,16.18,16.13,16.18,27500.0
2012-02-09 11:00:00,16.18,16.18,16.13,16.16,75100.0,16.18,16.18,16.13,16.16,75100.0
2012-02-09 11:10:00,16.17,16.18,16.16,16.16,23300.0,16.17,16.18,16.16,16.16,23300.0
2012-02-09 11:20:00,16.16,16.18,16.16,16.17,34600.0,16.16,16.18,16.16,16.17,34600.0
2012-02-09 11:30:00,16.17,16.18,16.16,16.16,38000.0,16.17,16.18,16.16,16.16,38000.0
2012-02-09 11:40:00,16.16,16.18,16.15,16.18,41600.0,16.16,16.18,16.15,16.18,41600.0
2012-02-09 11:50:00,16.17,16.24,16.17,16.2,45400.0,16.17,16.24,16.17,16.2,45400.0
2012-02-09 12:00:00,16.21,16.27,16.2,16.26,56500.0,16.21,16.27,16.2,16.26,56500.0
2012-02-09 12:10:00,16.26,16.26,16.24,16.24,27700.0,16.26,16.26,16.24,16.24,27700.0
2012-02-09 12:20:00,16.24,16.28,16.24,16.26,40700.0,16.24,16.28,16.24,16.26,40700.0
2012-02-09 12:30:00,16.26,16.27,16.25,16.25,12600.0,16.26,16.27,16.25,16.25,12600.0
2012-02-09 12:40:00,16.26,16.3,16.25,16.27,56800.0,16.26,16.3,16.25,16.27,56800.0
2012-02-09 12:50:00,16.27,16.29,16.26,16.29,39500.0,16.27,16.29,16.26,16.29,39500.0
2012-02-09 13:00:00,16.28,16.28,16.24,16.25,23800.0,16.28,16.28,16.24,16.25,23800.0
2012-02-09 13:10:00,16.24,16.25,16.22,16.24,57500.0,16.24,16.25,16.22,16.24,57500.0
2012-02-09 13:20:00,16.24,16.35,16.24,16.32,40300.0,16.24,16.35,16.24,16.32,40300.0
2012-02-09 13:30:00,16.32,16.34,16.3,16.31,16400.0,16.32,16.34,16.3,16.31,16400.0
2012-02-09 13:40:00,16.31,16.31,16.29,16.29,15400.0,16.31,16.31,16.29,16.29,15400.0
2012-02-09 13:50:00,16.29,16.31,16.28,16.3,17200.0,16.29,16.31,16.28,16.3,17200.0
2012-02-09 14:00:00,16.31,16.34,16.29,16.31,18800.0,16.31,16.34,16.29,16.31,18800.0
2012-02-09 14:10:00,16.3,16.31,16.26,16.26,100300.0,16.3,16.31,16.26,16.26,100300.0
2012-02-09 14:20:00,16.27,16.27,16.24,16.27,21600.0,16.27,16.27,16.24,16.27,21600.0
2012-02-09 14:30:00,16.27,16.29,16.25,16.27,22400.0,16.27,16.29,16.25,16.27,22400.0
2012-02-09 14:40:00,16.28,16.29,16.25,16.26,12700.0,16.28,16.29,16.25,16.26,12700.0
2012-02-09 14:50:00,16.25,16.27,16.24,16.25,30600.0,16.25,16.27,16.24,16.25,30600.0
2012-02-09 15:00:00,16.26,16.28,16.26,16.26,32700.0,16.26,16.28,16.26,16.26,32700.0
2012-02-09 15:10:00,16.27,16.27,16.22,16.23,31600.0,16.27,16.27,16.22,16.23,31600.0
2012-02-09 15:20:00,16.22,16.25,16.22,16.25,32100.0,16.22,16.25,16.22,16.25,32100.0
2012-02-09 15:30:00,16.25,16.25,16.22,16.22,37300.0,16.25,16.25,16.22,16.22,37300.0
2012-02-09 15:40:00,16.22,16.24,16.19,16.19,95600.0,16.22,16.24,16.19,16.19,95600.0
2012-02-09 15:50:00,16.2,16.2,16.18,16.2,98000.0,16.2,16.2,16.18,16.2,98000.0
2012-02-10 09:30:00,16.29,16.29,15.99,16.07,99700.0,16.29,16.29,15.99,16.07,99700.0
2012-02-10 09:40:00,16.05,16.13,16.03,16.12,40800.0,16.05,16.13,16.03,16.12,40800.0
2012-02-10 09:50:00,16.12,16.12,16.01,16.03,62700.0,16.12,16.12,16.01,16.03,62700.0
2012-02-10 10:00:00,16.02,16.03,15.91,15.91,58700.0,16.02,16.03,15.91,15.91,58700.0
2012-02-10 10:10:00,15.91,15.93,15.85,15.87,42000.0,15.91,15.93,15.85,15.87,42000.0
2012-02-10 10:20:00,15.87,15.92,15.86,15.92,25900.0,15.87,15.92,15.86,15.92,25900.0
2012-02-10 10:30:00,15.91,15.93,15.9,15.93,36000.0,15.91,15.93,15.9,15.93,36000.0
2012-02-10 10:40:00,15.93,15.99,15.93,15.95,33200.0,15.93,15.99,15.93,15.95,33200.0
2012-02-10 10:50:00,15.95,15.99,15.92,15.98,23300.0,15.95,15.99,15.92,15.98,23300.0
2012-02-10 11:00:00,15.99,16.04,15.96,15.96,57700.0,15.99,16.04,15.96,15.96,57700.0
2012-02-10 11:10:00,15.97,16.0,15.9,15.92,99200.0,15.97,16.0,15.9,15.92,99200.0
2012-02-10 11:20:00,15.93,15.95,15.88,15.89,24700.0,15.93,15.95,15.88,15.89,24700.0
2012-02-10 11:30:00,15.89,15.91,15.86,15.87,45400.0,15.89,15.91,15.86,15.87,45400.0
2012-02-10 11:40:00,15.87,15.88,15.83,15.83,64900.0,15.87,15.88,15.83,15.83,64900.0
2012-02-10 11:50:00,15.83,15.87,15.83,15.85,40100.0,15.83,15.87,15.83,15.85,40100.0
2012-02-10 12:00:00,15.85,15.92,15.84,15.91,54400.0,15.85,15.92,15.84,15.91,54400.0
2012-02-10 12:10:00,15.9,15.9,15.87,15.88,71500.0,15.9,15.9,15.87,15.88,71500.0
2012-02-10 12:20:00,15.89,15.94,15.88,15.92,44400.0,15.89,15.94,15.88,15.92,44400.0
2012-02-10 12:30:00,15.92,15.98,15.92,15.97,34300.0,15.92,15.98,15.92,15.97,34300.0
2012-02-10 12:40:00,15.97,15.97,15.94,15.95,51000.0,15.97,15.97,15.94,15.95,51000.0
2012-02-10 12:50:00,15.95,15.96,15.91,15.92,22700.0,15.95,15.96,15.91,15.92,22700.0
2012-02-10 13:00:00,15.92,15.92,15.87,15.89,40100.0,15.92,15.92,15.87,15.89,40100.0
2012-02-10 13:10:00,15.88,15.9,15.82,15.86,32100.0,15.88,15.9,15.82,15.86,32100.0
2012-02-10 13:20:00,15.86,15.86,15.8,15.82,19500.0,15.86,15.86,15.8,15.82,19500.0
2012-02-10 13:30:00,15.82,15.84,15.81,15.83,28000.0,15.82,15.84,15.81,15.83,28000.0
2012-02-10 13:40:00,15.83,15.88,15.82,15.88,33700.0,15.83,15.88,15.82,15.88,33700.0
2012-02-10 13:50:00,15.89,15.92,15.86,15.86,39600.0,15.89,15.92,15.86,15.86,39600.0
2012-02-10 14:00:00,15.86,15.9,15.84,15.84,22400.0,15.86,15.9,15.84,15.84,22400.0
2012-02-10 14:10:00,15.84,15.85,15.8,15.84,21700.0,15.84,15.85,15.8,15.84,21700.0
2012-02-10 14:20:00,15.83,15.86,15.82,15.84,29600.0,15.83,15.86,15.82,15.84,29600.0
2012-02-10 14:30:00,15.85,15.86,15.81,15.81,33400.0,15.85,15.86,15.81,15.81,33400.0
2012-02-10 14:40:00,15.82,15.83,15.8,15.81,33400.0,15.82,15.83,15.8,15.81,33400.0
2012-02-10 14:50:00,15.81,15.81,15.75,15.76,57700.0,15.81,15.81,15.75,15.76,57700.0
2012-02-10 15:00:00,15.76,15.76,15.72,15.75,42100.0,15.76,15.76,15.72,15.75,42100.0
2012-02-10 15:10:00,15.75,15.75,15.7,15.73,53600.0,15.75,15.75,15.7,15.73,53600.0
2012-02-10 15:20:00,15.73,15.73,15.69,15.72,53200.0,15.73,15.73,15.69,15.72,53200.0
2012-02-10 15:30:00,15.72,15.75,15.71,15.75,54600.0,15.72,15.75,15.71,15.75,54600.0
2012-02-10 15:40:00,15.75,15.77,15.74,15.77,85400.0,15.75,15.77,15.74,15.77,85400.0
2012-02-10 15:50:00,15.77,15.8,15.76,15.78,330500.0,15.77,15.8,15.76,15.78,330500.0
2012-02-13 09:30:00,15.97,16.0,15.87,15.99,51700.0,15.97,16.0,15.87,15.99,51700.0
2012-02-13 09:40:00,16.0,16.01,15.94,16.0,52100.0,16.0,16.01,15.94,16.0,52100.0
2012-02-13 09:50:00,16.01,16.11,15.99,16.09,41700.0,16.01,16.11,15.99,16.09,41700.0
2012-02-13 10:00:00,16.1,16.1,16.05,16.06,79000.0,16.1,16.1,16.05,16.06,79000.0
2012-02-13 10:10:00,16.07,16.11,16.02,16.03,76500.0,16.07,16.11,16.02,16.03,76500.0
2012-02-13 10:20:00,16.04,16.06,15.98,16.0,37600.0,16.04,16.06,15.98,16.0,37600.0
2012-02-13 10:30:00,15.99,15.99,15.95,15.98,40000.0,15.99,15.99,15.95,15.98,40000.0
2012-02-13 10:40:00,15.98,16.02,15.97,16.01,33600.0,15.98,16.02,15.97,16.01,33600.0
2012-02-13 10:50:00,16.0,16.02,15.99,16.0,28500.0,16.0,16.02,15.99,16.0,28500.0
2012-02-13 11:00:00,16.0,16.03,15.98,16.01,27800.0,16.0,16.03,15.98,16.01,27800.0
2012-02-13 11:10:00,16.01,16.02,16.0,16.0,9100.0,16.01,16.02,16.0,16.0,9100.0
2012-02-13 11:20:00,16.0,16.0,15.96,15.99,41500.0,16.0,16.0,15.96,15.99,41500.0
2012-02-13 11:30:00,15.99,16.0,15.97,16.0,23900.0,15.99,16.0,15.97,16.0,23900.0
2012-02-13 11:40:00,16.01,16.04,15.98,16.04,26200.0,16.01,16.04,15.98,16.04,26200.0
2012-02-13 11:50:00,16.03,16.04,15.98,15.99,10100.0,16.03,16.04,15.98,15.99,10100.0
2012-02-13 12:00:00,15.99,16.02,15.97,15.98,15300.0,15.99,16.02,15.97,15.98,15300.0
2012-02-13 12:10:00,15.99,16.0,15.98,16.0,9700.0,15.99,16.0,15.98,16.0,9700.0
2012-02-13 12:20:00,15.99,16.02,15.98,15.99,57100.0,15.99,16.02,15.98,15.99,57100.0
2012-02-13 12:30:00,15.97,16.0,15.96,15.98,13100.0,15.97,16.0,15.96,15.98,13100.0
2012-02-13 12:40:00,15.96,16.01,15.96,15.99,26100.0,15.96,16.01,15.96,15.99,26100.0
2012-02-13 12:50:00,16.0,16.02,15.98,16.01,23200.0,16.0,16.02,15.98,16.01,23200.0
2012-02-13 13:00:00,16.01,16.02,15.97,16.0,17100.0,16.01,16.02,15.97,16.0,17100.0
2012-02-13 13:10:00,16.0,16.0,15.96,15.97,20200.0,16.0,16.0,15.96,15.97,20200.0
2012-02-13 13:20:00,15.96,16.0,15.96,16.0,38200.0,15.96,16.0,15.96,16.0,38200.0
2012-02-13 13:30:00,16.0,16.01,15.97,15.99,28100.0,16.0,16.01,15.97,15.99,28100.0
2012-02-13 13:40:00,16.0,16.02,15.99,15.99,18400.0,16.0,16.02,15.99,15.99,18400.0
2012-02-13 13:50:00,15.99,15.99,15.98,15.98,6000.0,15.99,15.99,15.98,15.98,6000.0
2012-02-13 14:00:00,15.98,16.0,15.98,16.0,14000.0,15.98,16.0,15.98,16.0,14000.0
2012-02-13 14:10:00,16.0,16.0,15.99,15.99,15100.0,16.0,16.0,15.99,15.99,15100.0
2012-02-13 14:20:00,16.0,16.0,15.99,16.0,20900.0,16.0,16.0,15.99,16.0,20900.0
2012-02-13 14:30:00,16.0,16.01,15.99,16.0,29600.0,16.0,16.01,15.99,16.0,29600.0
2012-02-13 14:40:00,16.0,16.02,16.0,16.0,43100.0,16.0,16.02,16.0,16.0,43100.0
2012-02-13 14:50:00,16.01,16.03,16.0,16.01,33200.0,16.01,16.03,16.0,16.01,33200.0
2012-02-13 15:00:00,16.0,16.01,16.0,16.01,30600.0,16.0,16.01,16.0,16.01,30600.0
2012-02-13 15:10:00,16.01,16.06,16.01,16.04,29900.0,16.01,16.06,16.01,16.04,29900.0
2012-02-13 15:20:00,16.05,16.07,16.04,16.05,34000.0,16.05,16.07,16.04,16.05,34000.0
2012-02-13 15:30:00,16.05,16.07,16.04,16.05,63600.0,16.05,16.07,16.04,16.05,63600.0
2012-02-13 15:40:00,16.04,16.05,16.01,16.02,78500.0,16.04,16.05,16.01,16.02,78500.0
2012-02-13 15:50:00,16.03,16.05,16.02,16.05,95200.0,16.03,16.05,16.02,16.05,95200.0
2012-02-14 09:30:00,15.96,16.0,15.8,15.91,48400.0,15.96,16.0,15.8,15.91,48400.0
2012-02-14 09:40:00,15.9,16.03,15.9,15.97,29100.0,15.9,16.03,15.9,15.97,29100.0
2012-02-14 09:50:00,15.97,16.03,15.95,15.97,26100.0,15.97,16.03,15.95,15.97,26100.0
2012-02-14 10:00:00,15.97,15.99,15.9,15.94,25900.0,15.97,15.99,15.9,15.94,25900.0
2012-02-14 10:10:00,15.94,15.95,15.91,15.93,45900.0,15.94,15.95,15.91,15.93,45900.0
2012-02-14 10:20:00,15.92,15.98,15.91,15.98,16400.0,15.92,15.98,15.91,15.98,16400.0
2012-02-14 10:30:00,15.98,15.98,15.91,15.92,60700.0,15.98,15.98,15.91,15.92,60700.0
2012-02-14 10:40:00,15.92,15.92,15.84,15.84,22000.0,15.92,15.92,15.84,15.84,22000.0
2012-02-14 10:50:00,15.83,15.84,15.76,15.82,51800.0,15.83,15.84,15.76,15.82,51800.0
2012-02-14 11:00:00,15.82,15.84,15.79,15.82,14200.0,15.82,15.84,15.79,15.82,14200.0
2012-02-14 11:10:00,15.82,15.83,15.77,15.78,17400.0,15.82,15.83,15.77,15.78,17400.0
2012-02-14 11:20:00,15.78,15.8,15.77,15.78,25100.0,15.78,15.8,15.77,15.78,25100.0
2012-02-14 11:30:00,15.78,15.81,15.78,15.8,16700.0,15.78,15.81,15.78,15.8,16700.0
2012-02-14 11:40:00,15.8,15.82,15.77,15.81,27200.0,15.8,15.82,15.77,15.81,27200.0
2012-02-14 11:50:00,15.79,15.8,15.75,15.76,50900.0,15.79,15.8,15.75,15.76,50900.0
2012-02-14 12:00:00,15.76,15.82,15.75,15.78,95100.0,15.76,15.82,15.75,15.78,95100.0
2012-02-14 12:10:00,15.78,15.78,15.74,15.76,86000.0,15.78,15.78,15.74,15.76,86000.0
2012-02-14 12:20:00,15.76,15.77,15.73,15.75,16700.0,15.76,15.77,15.73,15.75,16700.0
2012-02-14 12:30:00,15.74,15.75,15.74,15.75,4900.0,15.74,15.75,15.74,15.75,4900.0
2012-02-14 12:40:00,15.74,15.76,15.73,15.75,19900.0,15.74,15.76,15.73,15.75,19900.0
2012-02-14 12:50:00,15.75,15.76,15.72,15.73,22600.0,15.75,15.76,15.72,15.73,22600.0
2012-02-14 13:00:00,15.73,15.77,15.73,15.75,23800.0,15.73,15.77,15.73,15.75,23800.0
2012-02-14 13:10:00,15.76,15.76,15.75,15.76,7900.0,15.76,15.76,15.75,15.76,7900.0
2012-02-14 13:20:00,15.76,15.83,15.75,15.82,18800.0,15.76,15.83,15.75,15.82,18800.0
2012-02-14 13:30:00,15.82,15.84,15.82,15.83,18900.0,15.82,15.84,15.82,15.83,18900.0
2012-02-14 13:40:00,15.84,15.85,15.82,15.85,25400.0,15.84,15.85,15.82,15.85,25400.0
2012-02-14 13:50:00,15.85,15.87,15.84,15.85,11700.0,15.85,15.87,15.84,15.85,11700.0
2012-02-14 14:00:00,15.85,15.88,15.84,15.84,19500.0,15.85,15.88,15.84,15.84,19500.0
2012-02-14 14:10:00,15.83,15.86,15.82,15.84,27600.0,15.83,15.86,15.82,15.84,27600.0
2012-02-14 14:20:00,15.83,15.86,15.78,15.8,32800.0,15.83,15.86,15.78,15.8,32800.0
2012-02-14 14:30:00,15.8,15.81,15.78,15.8,19400.0,15.8,15.81,15.78,15.8,19400.0
2012-02-14 14:40:00,15.8,15.82,15.77,15.77,40200.0,15.8,15.82,15.77,15.77,40200.0
2012-02-14 14:50:00,15.77,15.81,15.77,15.81,15700.0,15.77,15.81,15.77,15.81,15700.0
2012-02-14 15:00:00,15.81,15.84,15.8,15.82,37700.0,15.81,15.84,15.8,15.82,37700.0
2012-02-14 15:10:00,15.83,15.83,15.77,15.77,28500.0,15.83,15.83,15.77,15.77,28500.0
2012-02-14 15:20:00,15.78,15.79,15.75,15.76,56600.0,15.78,15.79,15.75,15.76,56600.0
2012-02-14 15:30:00,15.76,15.83,15.75,15.82,54800.0,15.76,15.83,15.75,15.82,54800.0
2012-02-14 15:40:00,15.83,15.87,15.83,15.86,106100.0,15.83,15.87,15.83,15.86,106100.0
2012-02-14 15:50:00,15.87,15.89,15.86,15.88,87300.0,15.87,15.89,15.86,15.88,87300.0
2012-02-15 09:30:00,15.95,15.98,15.85,15.87,50800.0,15.95,15.98,15.85,15.87,50800.0
2012-02-15 09:40:00,15.87,15.88,15.82,15.87,32600.0,15.87,15.88,15.82,15.87,32600.0
2012-02-15 09:50:00,15.87,15.94,15.86,15.89,22400.0,15.87,15.94,15.86,15.89,22400.0
2012-02-15 10:00:00,15.89,15.91,15.8,15.81,25000.0,15.89,15.91,15.8,15.81,25000.0
2012-02-15 10:10:00,15.81,15.83,15.78,15.79,32200.0,15.81,15.83,15.78,15.79,32200.0
2012-02-15 10:20:00,15.79,15.84,15.79,15.84,22900.0,15.79,15.84,15.79,15.84,22900.0
2012-02-15 10:30:00,15.84,15.88,15.79,15.8,42900.0,15.84,15.88,15.79,15.8,42900.0
2012-02-15 10:40:00,15.8,15.81,15.79,15.79,32700.0,15.8,15.81,15.79,15.79,32700.0
2012-02-15 10:50:00,15.79,15.8,15.76,15.76,25600.0,15.79,15.8,15.76,15.76,25600.0
2012-02-15 11:00:00,15.76,15.79,15.76,15.77,19500.0,15.76,15.79,15.76,15.77,19500.0
2012-02-15 11:10:00,15.77,15.77,15.71,15.72,56100.0,15.77,15.77,15.71,15.72,56100.0
2012-02-15 11:20:00,15.73,15.79,15.73,15.79,20300.0,15.73,15.79,15.73,15.79,20300.0
2012-02-15 11:30:00,15.8,15.82,15.79,15.81,25300.0,15.8,15.82,15.79,15.81,25300.0
2012-02-15 11:40:00,15.82,15.88,15.82,15.86,25900.0,15.82,15.88,15.82,15.86,25900.0
2012-02-15 11:50:00,15.86,15.88,15.85,15.85,7900.0,15.86,15.88,15.85,15.85,7900.0
2012-02-15 12:00:00,15.85,15.89,15.85,15.87,23100.0,15.85,15.89,15.85,15.87,23100.0
2012-02-15 12:10:00,15.87,15.91,15.87,15.9,23300.0,15.87,15.91,15.87,15.9,23300.0
2012-02-15 12:20:00,15.9,15.91,15.88,15.88,18900.0,15.9,15.91,15.88,15.88,18900.0
2012-02-15 12:30:00,15.89,15.92,15.84,15.84,34400.0,15.89,15.92,15.84,15.84,34400.0
2012-02-15 12:40:00,15.84,15.86,15.81,15.81,47500.0,15.84,15.86,15.81,15.81,47500.0
2012-02-15 12:50:00,15.82,15.84,15.75,15.78,27100.0,15.82,15.84,15.75,15.78,27100.0
2012-02-15 13:00:00,15.76,15.79,15.74,15.78,49000.0,15.76,15.79,15.74,15.78,49000.0
2012-02-15 13:10:00,15.77,15.79,15.75,15.76,13300.0,15.77,15.79,15.75,15.76,13300.0
2012-02-15 13:20:00,15.76,15.82,15.76,15.81,13700.0,15.76,15.82,15.76,15.81,13700.0
2012-02-15 13:30:00,15.81,15.82,15.77,15.77,14300.0,15.81,15.82,15.77,15.77,14300.0
2012-02-15 13:40:00,15.77,15.78,15.73,15.74,12600.0,15.77,15.78,15.73,15.74,12600.0
2012-02-15 13:50:00,15.73,15.78,15.73,15.75,52200.0,15.73,15.78,15.73,15.75,52200.0
2012-02-15 14:00:00,15.75,15.76,15.62,15.65,122400.0,15.75,15.76,15.62,15.65,122400.0
2012-02-15 14:10:00,15.65,15.66,15.61,15.61,31200.0,15.65,15.66,15.61,15.61,31200.0
2012-02-15 14:20:00,15.61,15.67,15.6,15.66,43500.0,15.61,15.67,15.6,15.66,43500.0
2012-02-15 14:30:00,15.66,15.67,15.62,15.62,24900.0,15.66,15.67,15.62,15.62,24900.0
2012-02-15 14:40:00,15.62,15.68,15.61,15.68,45800.0,15.62,15.68,15.61,15.68,45800.0
2012-02-15 14:50:00,15.68,15.69,15.58,15.59,58500.0,15.68,15.69,15.58,15.59,58500.0
2012-02-15 15:00:00,15.59,15.62,15.55,15.6,38300.0,15.59,15.62,15.55,15.6,38300.0
2012-02-15 15:10:00,15.6,15.61,15.56,15.57,29900.0,15.6,15.61,15.56,15.57,29900.0
2012-02-15 15:20:00,15.58,15.58,15.55,15.57,34700.0,15.58,15.58,15.55,15.57,34700.0
2012-02-15 15:30:00,15.57,15.59,15.55,15.59,38100.0,15.57,15.59,15.55,15.59,38100.0
2012-02-15 15:40:00,15.59,15.63,15.58,15.62,59300.0,15.59,15.63,15.58,15.62,59300.0
2012-02-15 15:50:00,15.62,15.63,15.55,15.55,124900.0,15.62,15.63,15.55,15.55,124900.0
2012-02-16 09:30:00,15.59,15.7,15.57,15.7,42200.0,15.59,15.7,15.57,15.7,42200.0
2012-02-16 09:40:00,15.7,15.75,15.68,15.71,47600.0,15.7,15.75,15.68,15.71,47600.0
2012-02-16 09:50:00,15.71,15.72,15.58,15.6,38100.0,15.71,15.72,15.58,15.6,38100.0
2012-02-16 10:00:00,15.59,15.67,15.59,15.62,47600.0,15.59,15.67,15.59,15.62,47600.0
2012-02-16 10:10:00,15.63,15.66,15.58,15.62,43100.0,15.63,15.66,15.58,15.62,43100.0
2012-02-16 10:20:00,15.63,15.64,15.56,15.61,40700.0,15.63,15.64,15.56,15.61,40700.0
2012-02-16 10:30:00,15.61,15.67,15.61,15.66,30600.0,15.61,15.67,15.61,15.66,30600.0
2012-02-16 10:40:00,15.66,15.69,15.65,15.67,22400.0,15.66,15.69,15.65,15.67,22400.0
2012-02-16 10:50:00,15.68,15.69,15.67,15.68,44400.0,15.68,15.69,15.67,15.68,44400.0
2012-02-16 11:00:00,15.68,15.73,15.68,15.71,49600.0,15.68,15.73,15.68,15.71,49600.0
2012-02-16 11:10:00,15.69,15.74,15.68,15.71,13500.0,15.69,15.74,15.68,15.71,13500.0
2012-02-16 11:20:00,15.72,15.75,15.68,15.71,23300.0,15.72,15.75,15.68,15.71,23300.0
2012-02-16 11:30:00,15.72,15.72,15.67,15.71,55400.0,15.72,15.72,15.67,15.71,55400.0
2012-02-16 11:40:00,15.71,15.71,15.66,15.68,49900.0,15.71,15.71,15.66,15.68,49900.0
2012-02-16 11:50:00,15.69,15.69,15.64,15.68,35800.0,15.69,15.69,15.64,15.68,35800.0
2012-02-16 12:00:00,15.68,15.69,15.62,15.64,37100.0,15.68,15.69,15.62,15.64,37100.0
2012-02-16 12:10:00,15.65,15.65,15.61,15.64,29300.0,15.65,15.65,15.61,15.64,29300.0
2012-02-16 12:20:00,15.64,15.65,15.59,15.59,30000.0,15.64,15.65,15.59,15.59,30000.0
2012-02-16 12:30:00,15.59,15.62,15.57,15.59,79400.0,15.59,15.62,15.57,15.59,79400.0
2012-02-16 12:40:00,15.59,15.59,15.57,15.57,29500.0,15.59,15.59,15.57,15.57,29500.0
2012-02-16 12:50:00,15.57,15.6,15.57,15.6,22100.0,15.57,15.6,15.57,15.6,22100.0
2012-02-16 13:00:00,15.6,15.61,15.58,15.61,28000.0,15.6,15.61,15.58,15.61,28000.0
2012-02-16 13:10:00,15.61,15.61,15.56,15.57,38100.0,15.61,15.61,15.56,15.57,38100.0
2012-02-16 13:20:00,15.56,15.57,15.55,15.56,42000.0,15.56,15.57,15.55,15.56,42000.0
2012-02-16 13:30:00,15.56,15.6,15.54,15.6,93200.0,15.56,15.6,15.54,15.6,93200.0
2012-02-16 13:40:00,15.6,15.64,15.58,15.63,66600.0,15.6,15.64,15.58,15.63,66600.0
2012-02-16 13:50:00,15.63,15.63,15.61,15.61,30500.0,15.63,15.63,15.61,15.61,30500.0
2012-02-16 14:00:00,15.62,15.62,15.6,15.61,38600.0,15.62,15.62,15.6,15.61,38600.0
2012-02-16 14:10:00,15.61,15.61,15.59,15.6,82200.0,15.61,15.61,15.59,15.6,82200.0
2012-02-16 14:20:00,15.6,15.6,15.59,15.59,25600.0,15.6,15.6,15.59,15.59,25600.0
2012-02-16 14:30:00,15.6,15.6,15.59,15.6,30100.0,15.6,15.6,15.59,15.6,30100.0
2012-02-16 14:40:00,15.6,15.6,15.59,15.6,26500.0,15.6,15.6,15.59,15.6,26500.0
2012-02-16 14:50:00,15.6,15.6,15.59,15.59,33000.0,15.6,15.6,15.59,15.59,33000.0
2012-02-16 15:00:00,15.6,15.6,15.56,15.57,60200.0,15.6,15.6,15.56,15.57,60200.0
2012-02-16 15:10:00,15.58,15.59,15.57,15.59,25000.0,15.58,15.59,15.57,15.59,25000.0
2012-02-16 15:20:00,15.59,15.59,15.58,15.59,60200.0,15.59,15.59,15.58,15.59,60200.0
2012-02-16 15:30:00,15.59,15.6,15.57,15.58,72900.0,15.59,15.6,15.57,15.58,72900.0
2012-02-16 15:40:00,15.58,15.61,15.55,15.59,149700.0,15.58,15.61,15.55,15.59,149700.0
2012-02-16 15:50:00,15.59,15.61,15.54,15.61,214500.0,15.59,15.61,15.54,15.61,214500.0
2012-02-17 09:30:00,15.58,15.62,15.3,15.43,126600.0,15.58,15.62,15.3,15.43,126600.0
2012-02-17 09:40:00,15.44,15.56,15.42,15.5,66700.0,15.44,15.56,15.42,15.5,66700.0
2012-02-17 09:50:00,15.5,15.54,15.47,15.48,38700.0,15.5,15.54,15.47,15.48,38700.0
2012-02-17 10:00:00,15.49,15.5,15.46,15.48,33600.0,15.49,15.5,15.46,15.48,33600.0
2012-02-17 10:10:00,15.48,15.51,15.46,15.51,60800.0,15.48,15.51,15.46,15.51,60800.0
2012-02-17 10:20:00,15.51,15.52,15.46,15.47,28400.0,15.51,15.52,15.46,15.47,28400.0
2012-02-17 10:30:00,15.46,15.49,15.46,15.46,36400.0,15.46,15.49,15.46,15.46,36400.0
2012-02-17 10:40:00,15.46,15.48,15.46,15.47,11900.0,15.46,15.48,15.46,15.47,11900.0
2012-02-17 10:50:00,15.47,15.47,15.44,15.45,36800.0,15.47,15.47,15.44,15.45,36800.0
2012-02-17 11:00:00,15.44,15.48,15.38,15.4,129500.0,15.44,15.48,15.38,15.4,129500.0
2012-02-17 11:10:00,15.41,15.41,15.39,15.41,25100.0,15.41,15.41,15.39,15.41,25100.0
2012-02-17 11:20:00,15.4,15.45,15.39,15.41,36800.0,15.4,15.45,15.39,15.41,36800.0
2012-02-17 11:30:00,15.42,15.43,15.4,15.4,12800.0,15.42,15.43,15.4,15.4,12800.0
2012-02-17 11:40:00,15.41,15.41,15.39,15.4,8400.0,15.41,15.41,15.39,15.4,8400.0
2012-02-17 11:50:00,15.4,15.4,15.39,15.4,5800.0,15.4,15.4,15.39,15.4,5800.0
2012-02-17 12:00:00,15.4,15.41,15.38,15.41,16900.0,15.4,15.41,15.38,15.41,16900.0
2012-02-17 12:10:00,15.42,15.42,15.41,15.41,4600.0,15.42,15.42,15.41,15.41,4600.0
2012-02-17 12:20:00,15.42,15.42,15.39,15.4,15800.0,15.42,15.42,15.39,15.4,15800.0
2012-02-17 12:30:00,15.4,15.4,15.39,15.4,6800.0,15.4,15.4,15.39,15.4,6800.0
2012-02-17 12:40:00,15.39,15.4,15.39,15.4,57300.0,15.39,15.4,15.39,15.4,57300.0
2012-02-17 12:50:00,15.4,15.4,15.36,15.37,15500.0,15.4,15.4,15.36,15.37,15500.0
2012-02-17 13:00:00,15.37,15.37,15.34,15.35,31500.0,15.37,15.37,15.34,15.35,31500.0
2012-02-17 13:10:00,15.35,15.38,15.32,15.36,73100.0,15.35,15.38,15.32,15.36,73100.0
2012-02-17 13:20:00,15.36,15.39,15.36,15.36,44300.0,15.36,15.39,15.36,15.36,44300.0
2012-02-17 13:30:00,15.37,15.38,15.34,15.36,14600.0,15.37,15.38,15.34,15.36,14600.0
2012-02-17 13:40:00,15.37,15.39,15.37,15.37,33600.0,15.37,15.39,15.37,15.37,33600.0
2012-02-17 13:50:00,15.38,15.38,15.36,15.36,8000.0,15.38,15.38,15.36,15.36,8000.0
2012-02-17 14:00:00,15.37,15.37,15.31,15.33,49800.0,15.37,15.37,15.31,15.33,49800.0
2012-02-17 14:10:00,15.33,15.34,15.32,15.33,13500.0,15.33,15.34,15.32,15.33,13500.0
2012-02-17 14:20:00,15.34,15.35,15.33,15.35,25600.0,15.34,15.35,15.33,15.35,25600.0
2012-02-17 14:30:00,15.35,15.35,15.34,15.35,5800.0,15.35,15.35,15.34,15.35,5800.0
2012-02-17 14:40:00,15.35,15.35,15.34,15.35,17400.0,15.35,15.35,15.34,15.35,17400.0
2012-02-17 14:50:00,15.35,15.36,15.34,15.36,41900.0,15.35,15.36,15.34,15.36,41900.0
2012-02-17 15:00:00,15.36,15.4,15.34,15.35,74000.0,15.36,15.4,15.34,15.35,74000.0
2012-02-17 15:10:00,15.35,15.39,15.33,15.37,63300.0,15.35,15.39,15.33,15.37,63300.0
2012-02-17 15:20:00,15.37,15.42,15.37,15.42,30200.0,15.37,15.42,15.37,15.42,30200.0
2012-02-17 15:30:00,15.42,15.42,15.33,15.34,38500.0,15.42,15.42,15.33,15.34,38500.0
2012-02-17 15:40:00,15.34,15.36,15.32,15.32,71300.0,15.34,15.36,15.32,15.32,71300.0
2012-02-17 15:50:00,15.33,15.36,15.3,15.33,248000.0,15.33,15.36,15.3,15.33,248000.0
2012-02-21 09:30:00,15.31,15.46,15.31,15.36,29000.0,15.31,15.46,15.31,15.36,29000.0
2012-02-21 09:40:00,15.34,15.5,15.34,15.38,68800.0,15.34,15.5,15.34,15.38,68800.0
2012-02-21 09:50:00,15.39,15.41,15.3,15.34,12900.0,15.39,15.41,15.3,15.34,12900.0
2012-02-21 10:00:00,15.34,15.37,15.34,15.37,10600.0,15.34,15.37,15.34,15.37,10600.0
2012-02-21 10:10:00,15.37,15.41,15.34,15.39,8000.0,15.37,15.41,15.34,15.39,8000.0
2012-02-21 10:20:00,15.39,15.44,15.39,15.44,9500.0,15.39,15.44,15.39,15.44,9500.0
2012-02-21 10:30:00,15.43,15.45,15.41,15.42,23000.0,15.43,15.45,15.41,15.42,23000.0
2012-02-21 10:40:00,15.42,15.43,15.4,15.41,14100.0,15.42,15.43,15.4,15.41,14100.0
2012-02-21 10:50:00,15.41,15.46,15.41,15.45,8100.0,15.41,15.46,15.41,15.45,8100.0
2012-02-21 11:00:00,15.46,15.46,15.44,15.45,5800.0,15.46,15.46,15.44,15.45,5800.0
2012-02-21 11:10:00,15.45,15.45,15.4,15.43,9100.0,15.45,15.45,15.4,15.43,9100.0
2012-02-21 11:20:00,15.43,15.43,15.42,15.43,6700.0,15.43,15.43,15.42,15.43,6700.0
2012-02-21 11:30:00,15.43,15.43,15.39,15.39,14600.0,15.43,15.43,15.39,15.39,14600.0
2012-02-21 11:40:00,15.39,15.4,15.35,15.36,14500.0,15.39,15.4,15.35,15.36,14500.0
2012-02-21 11:50:00,15.37,15.37,15.35,15.36,3800.0,15.37,15.37,15.35,15.36,3800.0
2012-02-21 12:00:00,15.36,15.38,15.35,15.36,10700.0,15.36,15.38,15.35,15.36,10700.0
2012-02-21 12:10:00,15.36,15.36,15.29,15.29,8900.0,15.36,15.36,15.29,15.29,8900.0
2012-02-21 12:20:00,15.29,15.3,15.28,15.28,4800.0,15.29,15.3,15.28,15.28,4800.0
2012-02-21 12:30:00,15.29,15.29,15.27,15.28,10500.0,15.29,15.29,15.27,15.28,10500.0
2012-02-21 12:40:00,15.27,15.29,15.27,15.29,9500.0,15.27,15.29,15.27,15.29,9500.0
2012-02-21 12:50:00,15.29,15.29,15.25,15.25,9400.0,15.29,15.29,15.25,15.25,9400.0
2012-02-21 13:00:00,15.26,15.28,15.26,15.28,6100.0,15.26,15.28,15.26,15.28,6100.0
2012-02-21 13:10:00,15.28,15.28,15.26,15.27,5800.0,15.28,15.28,15.26,15.27,5800.0
2012-02-21 13:20:00,15.27,15.28,15.26,15.28,6500.0,15.27,15.28,15.26,15.28,6500.0
2012-02-21 13:30:00,15.27,15.28,15.25,15.25,9100.0,15.27,15.28,15.25,15.25,9100.0
2012-02-21 13:40:00,15.25,15.26,15.25,15.25,36500.0,15.25,15.26,15.25,15.25,36500.0
2012-02-21 13:50:00,15.25,15.26,15.19,15.21,16700.0,15.25,15.26,15.19,15.21,16700.0
2012-02-21 14:00:00,15.22,15.22,15.19,15.19,9000.0,15.22,15.22,15.19,15.19,9000.0
2012-02-21 14:10:00,15.19,15.19,15.16,15.16,17600.0,15.19,15.19,15.16,15.16,17600.0
2012-02-21 14:20:00,15.17,15.19,15.15,15.16,12300.0,15.17,15.19,15.15,15.16,12300.0
2012-02-21 14:30:00,15.17,15.18,15.13,15.16,22700.0,15.17,15.18,15.13,15.16,22700.0
2012-02-21 14:40:00,15.15,15.17,15.14,15.15,15900.0,15.15,15.17,15.14,15.15,15900.0
2012-02-21 14:50:00,15.16,15.16,15.15,15.15,15900.0,15.16,15.16,15.15,15.15,15900.0
2012-02-21 15:00:00,15.16,15.19,15.16,15.18,22600.0,15.16,15.19,15.16,15.18,22600.0
2012-02-21 15:10:00,15.17,15.19,15.17,15.18,11100.0,15.17,15.19,15.17,15.18,11100.0
2012-02-21 15:20:00,15.18,15.2,15.15,15.2,31900.0,15.18,15.2,15.15,15.2,31900.0
2012-02-21 15:30:00,15.2,15.21,15.19,15.19,31300.0,15.2,15.21,15.19,15.19,31300.0
2012-02-21 15:40:00,15.2,15.23,15.19,15.21,36000.0,15.2,15.23,15.19,15.21,36000.0
2012-02-21 15:50:00,15.21,15.23,15.2,15.21,139800.0,15.21,15.23,15.2,15.21,139800.0
2012-02-22 09:30:00,15.13,15.23,15.05,15.18,11300.0,15.13,15.23,15.05,15.18,11300.0
2012-02-22 09:40:00,15.2,15.25,15.19,15.2,13200.0,15.2,15.25,15.19,15.2,13200.0
2012-02-22 09:50:00,15.2,15.21,15.14,15.17,14600.0,15.2,15.21,15.14,15.17,14600.0
2012-02-22 10:00:00,15.17,15.18,15.12,15.15,17500.0,15.17,15.18,15.12,15.15,17500.0
2012-02-22 10:10:00,15.14,15.2,15.14,15.19,10700.0,15.14,15.2,15.14,15.19,10700.0
2012-02-22 10:20:00,15.19,15.24,15.17,15.17,16900.0,15.19,15.24,15.17,15.17,16900.0
2012-02-22 10:30:00,15.17,15.17,15.15,15.15,22800.0,15.17,15.17,15.15,15.15,22800.0
2012-02-22 10:40:00,15.16,15.24,15.16,15.24,8800.0,15.16,15.24,15.16,15.24,8800.0
2012-02-22 10:50:00,15.24,15.25,15.23,15.25,11000.0,15.24,15.25,15.23,15.25,11000.0
2012-02-22 11:00:00,15.26,15.3,15.26,15.28,31900.0,15.26,15.3,15.26,15.28,31900.0
2012-02-22 11:10:00,15.28,15.31,15.28,15.29,13100.0,15.28,15.31,15.28,15.29,13100.0
2012-02-22 11:20:00,15.28,15.36,15.28,15.35,23900.0,15.28,15.36,15.28,15.35,23900.0
2012-02-22 11:30:00,15.34,15.35,15.32,15.35,25900.0,15.34,15.35,15.32,15.35,25900.0
2012-02-22 11:40:00,15.35,15.36,15.33,15.35,25200.0,15.35,15.36,15.33,15.35,25200.0
2012-02-22 11:50:00,15.34,15.35,15.34,15.35,11500.0,15.34,15.35,15.34,15.35,11500.0
2012-02-22 12:00:00,15.35,15.35,15.29,15.3,29700.0,15.35,15.35,15.29,15.3,29700.0
2012-02-22 12:10:00,15.29,15.31,15.28,15.31,12200.0,15.29,15.31,15.28,15.31,12200.0
2012-02-22 12:20:00,15.31,15.32,15.3,15.31,15500.0,15.31,15.32,15.3,15.31,15500.0
2012-02-22 12:30:00,15.3,15.33,15.3,15.33,27400.0,15.3,15.33,15.3,15.33,27400.0
2012-02-22 12:40:00,15.33,15.36,15.32,15.36,22500.0,15.33,15.36,15.32,15.36,22500.0
2012-02-22 12:50:00,15.36,15.36,15.34,15.36,23200.0,15.36,15.36,15.34,15.36,23200.0
2012-02-22 13:00:00,15.36,15.42,15.35,15.42,16500.0,15.36,15.42,15.35,15.42,16500.0
2012-02-22 13:10:00,15.42,15.46,15.42,15.44,14900.0,15.42,15.46,15.42,15.44,14900.0
2012-02-22 13:20:00,15.44,15.46,15.43,15.46,8600.0,15.44,15.46,15.43,15.46,8600.0
2012-02-22 13:30:00,15.46,15.46,15.43,15.44,18100.0,15.46,15.46,15.43,15.44,18100.0
2012-02-22 13:40:00,15.44,15.47,15.44,15.47,12900.0,15.44,15.47,15.44,15.47,12900.0
2012-02-22 13:50:00,15.47,15.5,15.46,15.47,22400.0,15.47,15.5,15.46,15.47,22400.0
2012-02-22 14:00:00,15.46,15.52,15.46,15.51,67100.0,15.46,15.52,15.46,15.51,67100.0
2012-02-22 14:10:00,15.52,15.53,15.5,15.53,29100.0,15.52,15.53,15.5,15.53,29100.0
2012-02-22 14:20:00,15.52,15.55,15.52,15.54,32300.0,15.52,15.55,15.52,15.54,32300.0
2012-02-22 14:30:00,15.54,15.54,15.52,15.53,22400.0,15.54,15.54,15.52,15.53,22400.0
2012-02-22 14:40:00,15.53,15.53,15.49,15.51,24900.0,15.53,15.53,15.49,15.51,24900.0
2012-02-22 14:50:00,15.51,15.52,15.5,15.51,23300.0,15.51,15.52,15.5,15.51,23300.0
2012-02-22 15:00:00,15.51,15.52,15.48,15.5,30800.0,15.51,15.52,15.48,15.5,30800.0
2012-02-22 15:10:00,15.5,15.5,15.47,15.47,29200.0,15.5,15.5,15.47,15.47,29200.0
2012-02-22 15:20:00,15.47,15.48,15.43,15.47,40200.0,15.47,15.48,15.43,15.47,40200.0
2012-02-22 15:30:00,15.47,15.47,15.45,15.46,26400.0,15.47,15.47,15.45,15.46,26400.0
2012-02-22 15:40:00,15.46,15.46,15.39,15.41,53500.0,15.46,15.46,15.39,15.41,53500.0
2012-02-22 15:50:00,15.4,15.43,15.4,15.42,118200.0,15.4,15.43,15.4,15.42,118200.0
2012-02-23 09:30:00,15.4,15.51,15.3,15.33,10200.0,15.4,15.51,15.3,15.33,10200.0
2012-02-23 09:40:00,15.33,15.35,15.26,15.34,14900.0,15.33,15.35,15.26,15.34,14900.0
2012-02-23 09:50:00,15.33,15.36,15.31,15.35,23300.0,15.33,15.36,15.31,15.35,23300.0
2012-02-23 10:00:00,15.36,15.44,15.36,15.42,12800.0,15.36,15.44,15.36,15.42,12800.0
2012-02-23 10:10:00,15.42,15.49,15.41,15.47,39500.0,15.42,15.49,15.41,15.47,39500.0
2012-02-23 10:20:00,15.48,15.57,15.46,15.52,63100.0,15.48,15.57,15.46,15.52,63100.0
2012-02-23 10:30:00,15.51,15.52,15.47,15.47,14700.0,15.51,15.52,15.47,15.47,14700.0
2012-02-23 10:40:00,15.47,15.49,15.47,15.48,4500.0,15.47,15.49,15.47,15.48,4500.0
2012-02-23 10:50:00,15.48,15.59,15.47,15.56,19200.0,15.48,15.59,15.47,15.56,19200.0
2012-02-23 11:00:00,15.57,15.58,15.54,15.54,7900.0,15.57,15.58,15.54,15.54,7900.0
2012-02-23 11:10:00,15.55,15.61,15.55,15.57,21000.0,15.55,15.61,15.55,15.57,21000.0
2012-02-23 11:20:00,15.58,15.59,15.56,15.59,11300.0,15.58,15.59,15.56,15.59,11300.0
2012-02-23 11:30:00,15.59,15.59,15.55,15.55,20400.0,15.59,15.59,15.55,15.55,20400.0
2012-02-23 11:40:00,15.55,15.56,15.53,15.54,12900.0,15.55,15.56,15.53,15.54,12900.0
2012-02-23 11:50:00,15.54,15.57,15.54,15.57,5500.0,15.54,15.57,15.54,15.57,5500.0
2012-02-23 12:00:00,15.56,15.56,15.52,15.54,8600.0,15.56,15.56,15.52,15.54,8600.0
2012-02-23 12:10:00,15.54,15.54,15.47,15.47,6700.0,15.54,15.54,15.47,15.47,6700.0
2012-02-23 12:20:00,15.46,15.5,15.45,15.5,9400.0,15.46,15.5,15.45,15.5,9400.0
2012-02-23 12:30:00,15.51,15.54,15.5,15.5,6300.0,15.51,15.54,15.5,15.5,6300.0
2012-02-23 12:40:00,15.5,15.51,15.45,15.46,4400.0,15.5,15.51,15.45,15.46,4400.0
2012-02-23 12:50:00,15.45,15.46,15.45,15.45,2600.0,15.45,15.46,15.45,15.45,2600.0
2012-02-23 13:00:00,15.45,15.46,15.42,15.42,5000.0,15.45,15.46,15.42,15.42,5000.0
2012-02-23 13:10:00,15.41,15.43,15.41,15.43,6100.0,15.41,15.43,15.41,15.43,6100.0
2012-02-23 13:20:00,15.42,15.43,15.41,15.41,4500.0,15.42,15.43,15.41,15.41,4500.0
2012-02-23 13:30:00,15.41,15.42,15.39,15.39,10800.0,15.41,15.42,15.39,15.39,10800.0
2012-02-23 13:40:00,15.4,15.45,15.39,15.45,14600.0,15.4,15.45,15.39,15.45,14600.0
2012-02-23 13:50:00,15.44,15.48,15.44,15.46,15800.0,15.44,15.48,15.44,15.46,15800.0
2012-02-23 14:00:00,15.46,15.47,15.44,15.47,10500.0,15.46,15.47,15.44,15.47,10500.0
2012-02-23 14:10:00,15.46,15.48,15.46,15.47,2400.0,15.46,15.48,15.46,15.47,2400.0
2012-02-23 14:20:00,15.47,15.48,15.47,15.47,5800.0,15.47,15.48,15.47,15.47,5800.0
2012-02-23 14:30:00,15.47,15.51,15.47,15.51,6700.0,15.47,15.51,15.47,15.51,6700.0
2012-02-23 14:40:00,15.5,15.51,15.49,15.5,10200.0,15.5,15.51,15.49,15.5,10200.0
2012-02-23 14:50:00,15.49,15.5,15.49,15.5,10200.0,15.49,15.5,15.49,15.5,10200.0
2012-02-23 15:00:00,15.5,15.51,15.48,15.51,17800.0,15.5,15.51,15.48,15.51,17800.0
2012-02-23 15:10:00,15.51,15.54,15.51,15.53,16300.0,15.51,15.54,15.51,15.53,16300.0
2012-02-23 15:20:00,15.53,15.53,15.52,15.52,6400.0,15.53,15.53,15.52,15.52,6400.0
2012-02-23 15:30:00,15.53,15.54,15.51,15.52,16600.0,15.53,15.54,15.51,15.52,16600.0
2012-02-23 15:40:00,15.52,15.54,15.51,15.53,37000.0,15.52,15.54,15.51,15.53,37000.0
2012-02-23 15:50:00,15.52,15.58,15.52,15.56,123100.0,15.52,15.58,15.52,15.56,123100.0
2012-02-24 09:30:00,15.56,15.69,15.56,15.6,18600.0,15.56,15.69,15.56,15.6,18600.0
2012-02-24 09:40:00,15.6,15.65,15.56,15.61,17500.0,15.6,15.65,15.56,15.61,17500.0
2012-02-24 09:50:00,15.62,15.76,15.62,15.71,27100.0,15.62,15.76,15.62,15.71,27100.0
2012-02-24 10:00:00,15.71,15.76,15.69,15.71,33600.0,15.71,15.76,15.69,15.71,33600.0
2012-02-24 10:10:00,15.72,15.72,15.7,15.7,11400.0,15.72,15.72,15.7,15.7,11400.0
2012-02-24 10:20:00,15.7,15.7,15.63,15.65,16300.0,15.7,15.7,15.63,15.65,16300.0
2012-02-24 10:30:00,15.66,15.67,15.65,15.67,7600.0,15.66,15.67,15.65,15.67,7600.0
2012-02-24 10:40:00,15.67,15.67,15.66,15.67,2700.0,15.67,15.67,15.66,15.67,2700.0
2012-02-24 10:50:00,15.67,15.67,15.66,15.67,5500.0,15.67,15.67,15.66,15.67,5500.0
2012-02-24 11:00:00,15.67,15.71,15.65,15.7,21500.0,15.67,15.71,15.65,15.7,21500.0
2012-02-24 11:10:00,15.7,15.7,15.69,15.7,11900.0,15.7,15.7,15.69,15.7,11900.0
2012-02-24 11:20:00,15.69,15.7,15.69,15.69,4700.0,15.69,15.7,15.69,15.69,4700.0
2012-02-24 11:30:00,15.7,15.7,15.68,15.69,13800.0,15.7,15.7,15.68,15.69,13800.0
2012-02-24 11:40:00,15.69,15.69,15.68,15.69,3400.0,15.69,15.69,15.68,15.69,3400.0
2012-02-24 11:50:00,15.69,15.7,15.68,15.7,16900.0,15.69,15.7,15.68,15.7,16900.0
2012-02-24 12:00:00,15.7,15.73,15.69,15.72,39600.0,15.7,15.73,15.69,15.72,39600.0
2012-02-24 12:10:00,15.72,15.73,15.7,15.72,12800.0,15.72,15.73,15.7,15.72,12800.0
2012-02-24 12:20:00,15.72,15.72,15.7,15.71,19600.0,15.72,15.72,15.7,15.71,19600.0
2012-02-24 12:30:00,15.71,15.71,15.68,15.7,39200.0,15.71,15.71,15.68,15.7,39200.0
2012-02-24 12:40:00,15.71,15.72,15.7,15.71,25400.0,15.71,15.72,15.7,15.71,25400.0
2012-02-24 12:50:00,15.71,15.72,15.7,15.71,38400.0,15.71,15.72,15.7,15.71,38400.0
2012-02-24 13:00:00,15.7,15.71,15.69,15.69,35700.0,15.7,15.71,15.69,15.69,35700.0
2012-02-24 13:10:00,15.69,15.71,15.69,15.7,11000.0,15.69,15.71,15.69,15.7,11000.0
2012-02-24 13:20:00,15.7,15.71,15.65,15.66,15600.0,15.7,15.71,15.65,15.66,15600.0
2012-02-24 13:30:00,15.65,15.67,15.65,15.67,20400.0,15.65,15.67,15.65,15.67,20400.0
2012-02-24 13:40:00,15.66,15.67,15.63,15.63,18500.0,15.66,15.67,15.63,15.63,18500.0
2012-02-24 13:50:00,15.63,15.67,15.63,15.67,18100.0,15.63,15.67,15.63,15.67,18100.0
2012-02-24 14:00:00,15.67,15.68,15.67,15.68,9200.0,15.67,15.68,15.67,15.68,9200.0
2012-02-24 14:10:00,15.68,15.68,15.64,15.64,16400.0,15.68,15.68,15.64,15.64,16400.0
2012-02-24 14:20:00,15.64,15.66,15.62,15.62,16200.0,15.64,15.66,15.62,15.62,16200.0
2012-02-24 14:30:00,15.62,15.63,15.59,15.63,25800.0,15.62,15.63,15.59,15.63,25800.0
2012-02-24 14:40:00,15.63,15.63,15.6,15.61,10700.0,15.63,15.63,15.6,15.61,10700.0
2012-02-24 14:50:00,15.61,15.61,15.58,15.59,12200.0,15.61,15.61,15.58,15.59,12200.0
2012-02-24 15:00:00,15.59,15.61,15.57,15.6,35600.0,15.59,15.61,15.57,15.6,35600.0
2012-02-24 15:10:00,15.6,15.61,15.57,15.57,15400.0,15.6,15.61,15.57,15.57,15400.0
2012-02-24 15:20:00,15.58,15.58,15.57,15.57,9900.0,15.58,15.58,15.57,15.57,9900.0
2012-02-24 15:30:00,15.58,15.59,15.54,15.59,41100.0,15.58,15.59,15.54,15.59,41100.0
2012-02-24 15:40:00,15.59,15.6,15.58,15.59,20000.0,15.59,15.6,15.58,15.59,20000.0
2012-02-24 15:50:00,15.58,15.59,15.55,15.57,86700.0,15.58,15.59,15.55,15.57,86700.0
2012-02-27 09:30:00,15.4,15.47,15.32,15.35,35100.0,15.4,15.47,15.32,15.35,35100.0
2012-02-27 09:40:00,15.34,15.39,15.24,15.38,39300.0,15.34,15.39,15.24,15.38,39300.0
2012-02-27 09:50:00,15.39,15.48,15.39,15.47,23500.0,15.39,15.48,15.39,15.47,23500.0
2012-02-27 10:00:00,15.47,15.49,15.43,15.47,30200.0,15.47,15.49,15.43,15.47,30200.0
2012-02-27 10:10:00,15.47,15.5,15.45,15.49,20900.0,15.47,15.5,15.45,15.49,20900.0
2012-02-27 10:20:00,15.49,15.56,15.49,15.54,70200.0,15.49,15.56,15.49,15.54,70200.0
2012-02-27 10:30:00,15.54,15.56,15.51,15.56,25400.0,15.54,15.56,15.51,15.56,25400.0
2012-02-27 10:40:00,15.56,15.6,15.55,15.58,24700.0,15.56,15.6,15.55,15.58,24700.0
2012-02-27 10:50:00,15.59,15.62,15.59,15.6,13600.0,15.59,15.62,15.59,15.6,13600.0
2012-02-27 11:00:00,15.6,15.67,15.6,15.67,36700.0,15.6,15.67,15.6,15.67,36700.0
2012-02-27 11:10:00,15.67,15.71,15.65,15.7,27400.0,15.67,15.71,15.65,15.7,27400.0
2012-02-27 11:20:00,15.7,15.77,15.69,15.7,63700.0,15.7,15.77,15.69,15.7,63700.0
2012-02-27 11:30:00,15.7,15.72,15.67,15.69,33700.0,15.7,15.72,15.67,15.69,33700.0
2012-02-27 11:40:00,15.69,15.71,15.64,15.68,14400.0,15.69,15.71,15.64,15.68,14400.0
2012-02-27 11:50:00,15.68,15.69,15.67,15.68,8900.0,15.68,15.69,15.67,15.68,8900.0
2012-02-27 12:00:00,15.68,15.71,15.68,15.69,18100.0,15.68,15.71,15.68,15.69,18100.0
2012-02-27 12:10:00,15.69,15.7,15.64,15.65,32800.0,15.69,15.7,15.64,15.65,32800.0
2012-02-27 12:20:00,15.66,15.67,15.61,15.63,13900.0,15.66,15.67,15.61,15.63,13900.0
2012-02-27 12:30:00,15.64,15.67,15.64,15.65,16800.0,15.64,15.67,15.64,15.65,16800.0
2012-02-27 12:40:00,15.64,15.68,15.62,15.68,14200.0,15.64,15.68,15.62,15.68,14200.0
2012-02-27 12:50:00,15.68,15.71,15.67,15.67,13800.0,15.68,15.71,15.67,15.67,13800.0
2012-02-27 13:00:00,15.68,15.68,15.65,15.68,29100.0,15.68,15.68,15.65,15.68,29100.0
2012-02-27 13:10:00,15.68,15.68,15.66,15.67,5100.0,15.68,15.68,15.66,15.67,5100.0
2012-02-27 13:20:00,15.67,15.67,15.65,15.65,9600.0,15.67,15.67,15.65,15.65,9600.0
2012-02-27 13:30:00,15.65,15.66,15.64,15.65,19800.0,15.65,15.66,15.64,15.65,19800.0
2012-02-27 13:40:00,15.65,15.66,15.6,15.6,20700.0,15.65,15.66,15.6,15.6,20700.0
2012-02-27 13:50:00,15.61,15.63,15.59,15.61,15200.0,15.61,15.63,15.59,15.61,15200.0
2012-02-27 14:00:00,15.6,15.65,15.58,15.64,26100.0,15.6,15.65,15.58,15.64,26100.0
2012-02-27 14:10:00,15.64,15.66,15.63,15.64,32900.0,15.64,15.66,15.63,15.64,32900.0
2012-02-27 14:20:00,15.64,15.64,15.63,15.63,4900.0,15.64,15.64,15.63,15.63,4900.0
2012-02-27 14:30:00,15.63,15.64,15.61,15.62,18100.0,15.63,15.64,15.61,15.62,18100.0
2012-02-27 14:40:00,15.62,15.64,15.61,15.61,25200.0,15.62,15.64,15.61,15.61,25200.0
2012-02-27 14:50:00,15.61,15.63,15.6,15.63,18400.0,15.61,15.63,15.6,15.63,18400.0
2012-02-27 15:00:00,15.63,15.64,15.6,15.64,47500.0,15.63,15.64,15.6,15.64,47500.0
2012-02-27 15:10:00,15.64,15.64,15.59,15.62,136800.0,15.64,15.64,15.59,15.62,136800.0
2012-02-27 15:20:00,15.62,15.63,15.59,15.6,22900.0,15.62,15.63,15.59,15.6,22900.0
2012-02-27 15:30:00,15.6,15.64,15.6,15.62,16600.0,15.6,15.64,15.6,15.62,16600.0
2012-02-27 15:40:00,15.61,15.63,15.59,15.59,31100.0,15.61,15.63,15.59,15.59,31100.0
2012-02-27 15:50:00,15.59,15.6,15.55,15.6,122700.0,15.59,15.6,15.55,15.6,122700.0
2012-02-28 09:30:00,15.53,15.64,15.45,15.58,38000.0,15.53,15.64,15.45,15.58,38000.0
2012-02-28 09:40:00,15.57,15.61,15.51,15.53,13200.0,15.57,15.61,15.51,15.53,13200.0
2012-02-28 09:50:00,15.51,15.56,15.5,15.54,17700.0,15.51,15.56,15.5,15.54,17700.0
2012-02-28 10:00:00,15.54,15.64,15.54,15.59,27900.0,15.54,15.64,15.54,15.59,27900.0
2012-02-28 10:10:00,15.58,15.63,15.57,15.63,21200.0,15.58,15.63,15.57,15.63,21200.0
2012-02-28 10:20:00,15.63,15.7,15.62,15.65,34100.0,15.63,15.7,15.62,15.65,34100.0
2012-02-28 10:30:00,15.65,15.69,15.65,15.67,20000.0,15.65,15.69,15.65,15.67,20000.0
2012-02-28 10:40:00,15.66,15.68,15.64,15.67,19400.0,15.66,15.68,15.64,15.67,19400.0
2012-02-28 10:50:00,15.67,15.7,15.66,15.7,23200.0,15.67,15.7,15.66,15.7,23200.0
2012-02-28 11:00:00,15.7,15.73,15.66,15.7,28200.0,15.7,15.73,15.66,15.7,28200.0
2012-02-28 11:10:00,15.7,15.7,15.67,15.7,9900.0,15.7,15.7,15.67,15.7,9900.0
2012-02-28 11:20:00,15.69,15.7,15.67,15.67,10100.0,15.69,15.7,15.67,15.67,10100.0
2012-02-28 11:30:00,15.66,15.67,15.66,15.67,8000.0,15.66,15.67,15.66,15.67,8000.0
2012-02-28 11:40:00,15.66,15.67,15.65,15.67,41100.0,15.66,15.67,15.65,15.67,41100.0
2012-02-28 11:50:00,15.67,15.67,15.66,15.66,13000.0,15.67,15.67,15.66,15.66,13000.0
2012-02-28 12:00:00,15.66,15.67,15.66,15.66,9800.0,15.66,15.67,15.66,15.66,9800.0
2012-02-28 12:10:00,15.66,15.67,15.66,15.66,3000.0,15.66,15.67,15.66,15.66,3000.0
2012-02-28 12:20:00,15.66,15.67,15.62,15.62,8000.0,15.66,15.67,15.62,15.62,8000.0
2012-02-28 12:30:00,15.62,15.63,15.58,15.58,5100.0,15.62,15.63,15.58,15.58,5100.0
2012-02-28 12:40:00,15.58,15.62,15.58,15.62,20900.0,15.58,15.62,15.58,15.62,20900.0
2012-02-28 12:50:00,15.62,15.64,15.6,15.6,16900.0,15.62,15.64,15.6,15.6,16900.0
2012-02-28 13:00:00,15.6,15.62,15.6,15.6,17000.0,15.6,15.62,15.6,15.6,17000.0
2012-02-28 13:10:00,15.6,15.61,15.6,15.6,2900.0,15.6,15.61,15.6,15.6,2900.0
2012-02-28 13:20:00,15.61,15.61,15.6,15.6,6500.0,15.61,15.61,15.6,15.6,6500.0
2012-02-28 13:30:00,15.6,15.61,15.57,15.61,28500.0,15.6,15.61,15.57,15.61,28500.0
2012-02-28 13:40:00,15.6,15.61,15.57,15.6,38800.0,15.6,15.61,15.57,15.6,38800.0
2012-02-28 13:50:00,15.6,15.62,15.53,15.57,29100.0,15.6,15.62,15.53,15.57,29100.0
2012-02-28 14:00:00,15.57,15.63,15.56,15.61,22300.0,15.57,15.63,15.56,15.61,22300.0
2012-02-28 14:10:00,15.6,15.6,15.55,15.56,13000.0,15.6,15.6,15.55,15.56,13000.0
2012-02-28 14:20:00,15.56,15.58,15.53,15.53,31100.0,15.56,15.58,15.53,15.53,31100.0
2012-02-28 14:30:00,15.53,15.55,15.51,15.55,11100.0,15.53,15.55,15.51,15.55,11100.0
2012-02-28 14:40:00,15.54,15.55,15.52,15.54,8600.0,15.54,15.55,15.52,15.54,8600.0
2012-02-28 14:50:00,15.54,15.56,15.54,15.54,20700.0,15.54,15.56,15.54,15.54,20700.0
2012-02-28 15:00:00,15.55,15.56,15.54,15.55,29200.0,15.55,15.56,15.54,15.55,29200.0
2012-02-28 15:10:00,15.56,15.59,15.53,15.57,15400.0,15.56,15.59,15.53,15.57,15400.0
2012-02-28 15:20:00,15.57,15.58,15.55,15.56,22600.0,15.57,15.58,15.55,15.56,22600.0
2012-02-28 15:30:00,15.56,15.57,15.56,15.56,36100.0,15.56,15.57,15.56,15.56,36100.0
2012-02-28 15:40:00,15.56,15.59,15.56,15.58,35900.0,15.56,15.59,15.56,15.58,35900.0
2012-02-28 15:50:00,15.57,15.62,15.57,15.59,102300.0,15.57,15.62,15.57,15.59,102300.0
2012-02-29 09:30:00,15.56,15.6,15.52,15.59,13800.0,15.56,15.6,15.52,15.59,13800.0
2012-02-29 09:40:00,15.6,15.64,15.55,15.57,15300.0,15.6,15.64,15.55,15.57,15300.0
2012-02-29 09:50:00,15.56,15.58,15.55,15.55,13500.0,15.56,15.58,15.55,15.55,13500.0
2012-02-29 10:00:00,15.55,15.56,15.47,15.54,30100.0,15.55,15.56,15.47,15.54,30100.0
2012-02-29 10:10:00,15.55,15.59,15.54,15.58,15500.0,15.55,15.59,15.54,15.58,15500.0
2012-02-29 10:20:00,15.58,15.65,15.57,15.64,67900.0,15.58,15.65,15.57,15.64,67900.0
2012-02-29 10:30:00,15.63,15.65,15.59,15.62,25900.0,15.63,15.65,15.59,15.62,25900.0
2012-02-29 10:40:00,15.61,15.61,15.45,15.46,23800.0,15.61,15.61,15.45,15.46,23800.0
2012-02-29 10:50:00,15.47,15.5,15.43,15.47,47400.0,15.47,15.5,15.43,15.47,47400.0
2012-02-29 11:00:00,15.49,15.56,15.48,15.56,26100.0,15.49,15.56,15.48,15.56,26100.0
2012-02-29 11:10:00,15.56,15.59,15.53,15.57,27200.0,15.56,15.59,15.53,15.57,27200.0
2012-02-29 11:20:00,15.58,15.58,15.54,15.55,27000.0,15.58,15.58,15.54,15.55,27000.0
2012-02-29 11:30:00,15.54,15.58,15.53,15.56,30100.0,15.54,15.58,15.53,15.56,30100.0
2012-02-29 11:40:00,15.56,15.57,15.56,15.57,8400.0,15.56,15.57,15.56,15.57,8400.0
2012-02-29 11:50:00,15.57,15.59,15.56,15.57,11400.0,15.57,15.59,15.56,15.57,11400.0
2012-02-29 12:00:00,15.57,15.58,15.52,15.56,12300.0,15.57,15.58,15.52,15.56,12300.0
2012-02-29 12:10:00,15.56,15.56,15.53,15.53,8500.0,15.56,15.56,15.53,15.53,8500.0
2012-02-29 12:20:00,15.53,15.57,15.53,15.57,16300.0,15.53,15.57,15.53,15.57,16300.0
2012-02-29 12:30:00,15.57,15.58,15.52,15.53,70200.0,15.57,15.58,15.52,15.53,70200.0
2012-02-29 12:40:00,15.53,15.55,15.52,15.53,15100.0,15.53,15.55,15.52,15.53,15100.0
2012-02-29 12:50:00,15.53,15.55,15.52,15.54,13000.0,15.53,15.55,15.52,15.54,13000.0
2012-02-29 13:00:00,15.54,15.57,15.53,15.56,11000.0,15.54,15.57,15.53,15.56,11000.0
2012-02-29 13:10:00,15.56,15.56,15.5,15.52,22200.0,15.56,15.56,15.5,15.52,22200.0
2012-02-29 13:20:00,15.51,15.54,15.51,15.53,18700.0,15.51,15.54,15.51,15.53,18700.0
2012-02-29 13:30:00,15.53,15.54,15.5,15.52,27400.0,15.53,15.54,15.5,15.52,27400.0
2012-02-29 13:40:00,15.51,15.53,15.5,15.52,18600.0,15.51,15.53,15.5,15.52,18600.0
2012-02-29 13:50:00,15.52,15.56,15.5,15.56,26900.0,15.52,15.56,15.5,15.56,26900.0
2012-02-29 14:00:00,15.56,15.57,15.55,15.56,17500.0,15.56,15.57,15.55,15.56,17500.0
2012-02-29 14:10:00,15.57,15.58,15.56,15.56,34700.0,15.57,15.58,15.56,15.56,34700.0
2012-02-29 14:20:00,15.57,15.58,15.55,15.57,22400.0,15.57,15.58,15.55,15.57,22400.0
2012-02-29 14:30:00,15.56,15.57,15.5,15.51,30800.0,15.56,15.57,15.5,15.51,30800.0
2012-02-29 14:40:00,15.5,15.52,15.5,15.52,35100.0,15.5,15.52,15.5,15.52,35100.0
2012-02-29 14:50:00,15.52,15.54,15.52,15.53,18300.0,15.52,15.54,15.52,15.53,18300.0
2012-02-29 15:00:00,15.52,15.53,15.47,15.5,49900.0,15.52,15.53,15.47,15.5,49900.0
2012-02-29 15:10:00,15.5,15.51,15.5,15.51,23400.0,15.5,15.51,15.5,15.51,23400.0
2012-02-29 15:20:00,15.52,15.52,15.49,15.52,34800.0,15.52,15.52,15.49,15.52,34800.0
2012-02-29 15:30:00,15.51,15.52,15.46,15.47,72100.0,15.51,15.52,15.46,15.47,72100.0
2012-02-29 15:40:00,15.48,15.48,15.45,15.46,57000.0,15.48,15.48,15.45,15.46,57000.0
2012-02-29 15:50:00,15.46,15.49,15.45,15.45,236000.0,15.46,15.49,15.45,15.45,236000.0
2012-03-01 09:30:00,15.46,15.5,15.35,15.38,38000.0,15.46,15.5,15.35,15.38,38000.0
2012-03-01 09:40:00,15.39,15.46,15.39,15.45,20000.0,15.39,15.46,15.39,15.45,20000.0
2012-03-01 09:50:00,15.45,15.51,15.44,15.5,27500.0,15.45,15.51,15.44,15.5,27500.0
2012-03-01 10:00:00,15.5,15.54,15.47,15.52,47100.0,15.5,15.54,15.47,15.52,47100.0
2012-03-01 10:10:00,15.53,15.55,15.49,15.51,36500.0,15.53,15.55,15.49,15.51,36500.0
2012-03-01 10:20:00,15.51,15.56,15.51,15.54,27300.0,15.51,15.56,15.51,15.54,27300.0
2012-03-01 10:30:00,15.53,15.55,15.49,15.54,45200.0,15.53,15.55,15.49,15.54,45200.0
2012-03-01 10:40:00,15.53,15.59,15.53,15.55,21300.0,15.53,15.59,15.53,15.55,21300.0
2012-03-01 10:50:00,15.55,15.58,15.53,15.56,14400.0,15.55,15.58,15.53,15.56,14400.0
2012-03-01 11:00:00,15.56,15.6,15.54,15.54,24600.0,15.56,15.6,15.54,15.54,24600.0
2012-03-01 11:10:00,15.55,15.6,15.53,15.6,33800.0,15.55,15.6,15.53,15.6,33800.0
2012-03-01 11:20:00,15.6,15.64,15.58,15.6,68800.0,15.6,15.64,15.58,15.6,68800.0
2012-03-01 11:30:00,15.6,15.66,15.59,15.65,50100.0,15.6,15.66,15.59,15.65,50100.0
2012-03-01 11:40:00,15.64,15.69,15.64,15.68,11500.0,15.64,15.69,15.64,15.68,11500.0
2012-03-01 11:50:00,15.68,15.69,15.64,15.65,16600.0,15.68,15.69,15.64,15.65,16600.0
2012-03-01 12:00:00,15.64,15.65,15.62,15.64,11600.0,15.64,15.65,15.62,15.64,11600.0
2012-03-01 12:10:00,15.63,15.64,15.63,15.64,25800.0,15.63,15.64,15.63,15.64,25800.0
2012-03-01 12:20:00,15.64,15.66,15.63,15.63,12600.0,15.64,15.66,15.63,15.63,12600.0
2012-03-01 12:30:00,15.63,15.64,15.61,15.62,4800.0,15.63,15.64,15.61,15.62,4800.0
2012-03-01 12:40:00,15.62,15.62,15.59,15.6,17300.0,15.62,15.62,15.59,15.6,17300.0
2012-03-01 12:50:00,15.6,15.62,15.56,15.56,23300.0,15.6,15.62,15.56,15.56,23300.0
2012-03-01 13:00:00,15.56,15.57,15.55,15.56,10100.0,15.56,15.57,15.55,15.56,10100.0
2012-03-01 13:10:00,15.57,15.58,15.55,15.57,28300.0,15.57,15.58,15.55,15.57,28300.0
2012-03-01 13:20:00,15.56,15.59,15.56,15.59,12900.0,15.56,15.59,15.56,15.59,12900.0
2012-03-01 13:30:00,15.59,15.64,15.59,15.63,89000.0,15.59,15.64,15.59,15.63,89000.0
2012-03-01 13:40:00,15.62,15.62,15.6,15.61,8700.0,15.62,15.62,15.6,15.61,8700.0
2012-03-01 13:50:00,15.6,15.64,15.6,15.64,14800.0,15.6,15.64,15.6,15.64,14800.0
2012-03-01 14:00:00,15.63,15.65,15.62,15.63,10800.0,15.63,15.65,15.62,15.63,10800.0
2012-03-01 14:10:00,15.63,15.64,15.61,15.61,9900.0,15.63,15.64,15.61,15.61,9900.0
2012-03-01 14:20:00,15.6,15.62,15.58,15.58,11600.0,15.6,15.62,15.58,15.58,11600.0
2012-03-01 14:30:00,15.58,15.59,15.56,15.56,13500.0,15.58,15.59,15.56,15.56,13500.0
2012-03-01 14:40:00,15.57,15.57,15.54,15.56,12800.0,15.57,15.57,15.54,15.56,12800.0
2012-03-01 14:50:00,15.56,15.56,15.55,15.55,27300.0,15.56,15.56,15.55,15.55,27300.0
2012-03-01 15:00:00,15.55,15.56,15.52,15.53,19900.0,15.55,15.56,15.52,15.53,19900.0
2012-03-01 15:10:00,15.53,15.53,15.46,15.46,67200.0,15.53,15.53,15.46,15.46,67200.0
2012-03-01 15:20:00,15.46,15.56,15.43,15.54,62100.0,15.46,15.56,15.43,15.54,62100.0
2012-03-01 15:30:00,15.54,15.55,15.5,15.53,29600.0,15.54,15.55,15.5,15.53,29600.0
2012-03-01 15:40:00,15.53,15.56,15.52,15.55,35900.0,15.53,15.56,15.52,15.55,35900.0
2012-03-01 15:50:00,15.55,15.56,15.53,15.53,80800.0,15.55,15.56,15.53,15.53,80800.0
2012-03-02 09:30:00,15.67,15.67,15.42,15.55,18200.0,15.67,15.67,15.42,15.55,18200.0
2012-03-02 09:40:00,15.54,15.55,15.49,15.5,18800.0,15.54,15.55,15.49,15.5,18800.0
2012-03-02 09:50:00,15.47,15.53,15.45,15.5,14200.0,15.47,15.53,15.45,15.5,14200.0
2012-03-02 10:00:00,15.5,15.54,15.49,15.51,23800.0,15.5,15.54,15.49,15.51,23800.0
2012-03-02 10:10:00,15.51,15.56,15.5,15.55,7900.0,15.51,15.56,15.5,15.55,7900.0
2012-03-02 10:20:00,15.56,15.57,15.52,15.55,13600.0,15.56,15.57,15.52,15.55,13600.0
2012-03-02 10:30:00,15.55,15.55,15.51,15.52,19600.0,15.55,15.55,15.51,15.52,19600.0
2012-03-02 10:40:00,15.52,15.53,15.52,15.52,9300.0,15.52,15.53,15.52,15.52,9300.0
2012-03-02 10:50:00,15.52,15.54,15.5,15.5,17800.0,15.52,15.54,15.5,15.5,17800.0
2012-03-02 11:00:00,15.51,15.52,15.5,15.52,10100.0,15.51,15.52,15.5,15.52,10100.0
2012-03-02 11:10:00,15.51,15.52,15.46,15.47,16400.0,15.51,15.52,15.46,15.47,16400.0
2012-03-02 11:20:00,15.47,15.48,15.45,15.48,7700.0,15.47,15.48,15.45,15.48,7700.0
2012-03-02 11:30:00,15.49,15.53,15.48,15.48,22400.0,15.49,15.53,15.48,15.48,22400.0
2012-03-02 11:40:00,15.48,15.51,15.46,15.51,86500.0,15.48,15.51,15.46,15.51,86500.0
2012-03-02 11:50:00,15.5,15.51,15.47,15.49,48100.0,15.5,15.51,15.47,15.49,48100.0
2012-03-02 12:00:00,15.49,15.5,15.47,15.48,13700.0,15.49,15.5,15.47,15.48,13700.0
2012-03-02 12:10:00,15.47,15.48,15.46,15.46,23900.0,15.47,15.48,15.46,15.46,23900.0
2012-03-02 12:20:00,15.46,15.49,15.46,15.49,78900.0,15.46,15.49,15.46,15.49,78900.0
2012-03-02 12:30:00,15.48,15.52,15.48,15.51,11100.0,15.48,15.52,15.48,15.51,11100.0
2012-03-02 12:40:00,15.5,15.5,15.48,15.49,3000.0,15.5,15.5,15.48,15.49,3000.0
2012-03-02 12:50:00,15.49,15.5,15.47,15.48,16000.0,15.49,15.5,15.47,15.48,16000.0
2012-03-02 13:00:00,15.47,15.52,15.47,15.48,56200.0,15.47,15.52,15.47,15.48,56200.0
2012-03-02 13:10:00,15.48,15.48,15.42,15.42,16900.0,15.48,15.48,15.42,15.42,16900.0
2012-03-02 13:20:00,15.42,15.42,15.39,15.41,22800.0,15.42,15.42,15.39,15.41,22800.0
2012-03-02 13:30:00,15.41,15.43,15.39,15.4,10900.0,15.41,15.43,15.39,15.4,10900.0
2012-03-02 13:40:00,15.4,15.42,15.39,15.42,26300.0,15.4,15.42,15.39,15.42,26300.0
2012-03-02 13:50:00,15.41,15.43,15.4,15.41,13000.0,15.41,15.43,15.4,15.41,13000.0
2012-03-02 14:00:00,15.42,15.42,15.4,15.42,13400.0,15.42,15.42,15.4,15.42,13400.0
2012-03-02 14:10:00,15.42,15.45,15.41,15.44,21800.0,15.42,15.45,15.41,15.44,21800.0
2012-03-02 14:20:00,15.43,15.44,15.41,15.43,17200.0,15.43,15.44,15.41,15.43,17200.0
2012-03-02 14:30:00,15.43,15.46,15.43,15.46,22400.0,15.43,15.46,15.43,15.46,22400.0
2012-03-02 14:40:00,15.45,15.47,15.44,15.47,16500.0,15.45,15.47,15.44,15.47,16500.0
2012-03-02 14:50:00,15.47,15.49,15.47,15.49,21700.0,15.47,15.49,15.47,15.49,21700.0
2012-03-02 15:00:00,15.49,15.49,15.45,15.46,29900.0,15.49,15.49,15.45,15.46,29900.0
2012-03-02 15:10:00,15.46,15.48,15.46,15.48,45600.0,15.46,15.48,15.46,15.48,45600.0
2012-03-02 15:20:00,15.48,15.51,15.47,15.5,118300.0,15.48,15.51,15.47,15.5,118300.0
2012-03-02 15:30:00,15.49,15.55,15.49,15.51,59700.0,15.49,15.55,15.49,15.51,59700.0
2012-03-02 15:40:00,15.51,15.55,15.49,15.53,116900.0,15.51,15.55,15.49,15.53,116900.0
2012-03-02 15:50:00,15.53,15.6,15.52,15.59,188100.0,15.53,15.6,15.52,15.59,188100.0
2012-03-05 09:30:00,15.51,15.66,15.45,15.49,34900.0,15.51,15.66,15.45,15.49,34900.0
2012-03-05 09:40:00,15.5,15.55,15.49,15.51,17000.0,15.5,15.55,15.49,15.51,17000.0
2012-03-05 09:50:00,15.51,15.57,15.5,15.5,17000.0,15.51,15.57,15.5,15.5,17000.0
2012-03-05 10:00:00,15.51,15.64,15.51,15.59,31000.0,15.51,15.64,15.51,15.59,31000.0
2012-03-05 10:10:00,15.59,15.59,15.52,15.52,13400.0,15.59,15.59,15.52,15.52,13400.0
2012-03-05 10:20:00,15.53,15.53,15.41,15.47,48000.0,15.53,15.53,15.41,15.47,48000.0
2012-03-05 10:30:00,15.47,15.53,15.44,15.5,22900.0,15.47,15.53,15.44,15.5,22900.0
2012-03-05 10:40:00,15.5,15.53,15.49,15.52,7300.0,15.5,15.53,15.49,15.52,7300.0
2012-03-05 10:50:00,15.52,15.52,15.49,15.5,10400.0,15.52,15.52,15.49,15.5,10400.0
2012-03-05 11:00:00,15.51,15.55,15.51,15.54,14300.0,15.51,15.55,15.51,15.54,14300.0
2012-03-05 11:10:00,15.54,15.55,15.46,15.49,26400.0,15.54,15.55,15.46,15.49,26400.0
2012-03-05 11:20:00,15.49,15.52,15.49,15.52,16500.0,15.49,15.52,15.49,15.52,16500.0
2012-03-05 11:30:00,15.51,15.53,15.48,15.49,11000.0,15.51,15.53,15.48,15.49,11000.0
2012-03-05 11:40:00,15.49,15.53,15.48,15.52,14400.0,15.49,15.53,15.48,15.52,14400.0
2012-03-05 11:50:00,15.53,15.55,15.5,15.5,9900.0,15.53,15.55,15.5,15.5,9900.0
2012-03-05 12:00:00,15.5,15.51,15.49,15.5,7900.0,15.5,15.51,15.49,15.5,7900.0
2012-03-05 12:10:00,15.5,15.51,15.47,15.48,18100.0,15.5,15.51,15.47,15.48,18100.0
2012-03-05 12:20:00,15.48,15.48,15.44,15.46,34100.0,15.48,15.48,15.44,15.46,34100.0
2012-03-05 12:30:00,15.45,15.46,15.45,15.46,3500.0,15.45,15.46,15.45,15.46,3500.0
2012-03-05 12:40:00,15.46,15.48,15.45,15.46,16400.0,15.46,15.48,15.45,15.46,16400.0
2012-03-05 12:50:00,15.46,15.46,15.45,15.46,16500.0,15.46,15.46,15.45,15.46,16500.0
2012-03-05 13:00:00,15.45,15.49,15.45,15.48,31500.0,15.45,15.49,15.45,15.48,31500.0
2012-03-05 13:10:00,15.48,15.5,15.47,15.5,14600.0,15.48,15.5,15.47,15.5,14600.0
2012-03-05 13:20:00,15.49,15.5,15.49,15.5,6100.0,15.49,15.5,15.49,15.5,6100.0
2012-03-05 13:30:00,15.5,15.5,15.48,15.48,9500.0,15.5,15.5,15.48,15.48,9500.0
2012-03-05 13:40:00,15.49,15.49,15.46,15.47,12200.0,15.49,15.49,15.46,15.47,12200.0
2012-03-05 13:50:00,15.47,15.48,15.43,15.45,23400.0,15.47,15.48,15.43,15.45,23400.0
2012-03-05 14:00:00,15.45,15.46,15.45,15.46,8500.0,15.45,15.46,15.45,15.46,8500.0
2012-03-05 14:10:00,15.46,15.47,15.44,15.45,32500.0,15.46,15.47,15.44,15.45,32500.0
2012-03-05 14:20:00,15.44,15.47,15.42,15.47,19500.0,15.44,15.47,15.42,15.47,19500.0
2012-03-05 14:30:00,15.46,15.47,15.41,15.44,14000.0,15.46,15.47,15.41,15.44,14000.0
2012-03-05 14:40:00,15.44,15.46,15.42,15.46,17300.0,15.44,15.46,15.42,15.46,17300.0
2012-03-05 14:50:00,15.46,15.5,15.46,15.5,20900.0,15.46,15.5,15.46,15.5,20900.0
2012-03-05 15:00:00,15.49,15.53,15.49,15.51,24400.0,15.49,15.53,15.49,15.51,24400.0
2012-03-05 15:10:00,15.52,15.52,15.5,15.52,24900.0,15.52,15.52,15.5,15.52,24900.0
2012-03-05 15:20:00,15.52,15.53,15.5,15.51,16900.0,15.52,15.53,15.5,15.51,16900.0
2012-03-05 15:30:00,15.51,15.54,15.49,15.54,31600.0,15.51,15.54,15.49,15.54,31600.0
2012-03-05 15:40:00,15.54,15.54,15.49,15.49,81200.0,15.54,15.54,15.49,15.49,81200.0
2012-03-05 15:50:00,15.5,15.51,15.47,15.48,198000.0,15.5,15.51,15.47,15.48,198000.0
2012-03-06 09:30:00,15.4,15.42,15.3,15.4,42400.0,15.4,15.42,15.3,15.4,42400.0
2012-03-06 09:40:00,15.4,15.41,15.36,15.36,42000.0,15.4,15.41,15.36,15.36,42000.0
2012-03-06 09:50:00,15.36,15.36,15.3,15.31,29800.0,15.36,15.36,15.3,15.31,29800.0
2012-03-06 10:00:00,15.32,15.34,15.31,15.32,34200.0,15.32,15.34,15.31,15.32,34200.0
2012-03-06 10:10:00,15.32,15.34,15.3,15.31,45200.0,15.32,15.34,15.3,15.31,45200.0
2012-03-06 10:20:00,15.3,15.36,15.26,15.35,47900.0,15.3,15.36,15.26,15.35,47900.0
2012-03-06 10:30:00,15.35,15.42,15.34,15.42,50300.0,15.35,15.42,15.34,15.42,50300.0
2012-03-06 10:40:00,15.41,15.42,15.37,15.37,17000.0,15.41,15.42,15.37,15.37,17000.0
2012-03-06 10:50:00,15.37,15.37,15.32,15.35,18700.0,15.37,15.37,15.32,15.35,18700.0
2012-03-06 11:00:00,15.35,15.39,15.33,15.35,56100.0,15.35,15.39,15.33,15.35,56100.0
2012-03-06 11:10:00,15.34,15.38,15.31,15.33,21900.0,15.34,15.38,15.31,15.33,21900.0
2012-03-06 11:20:00,15.34,15.42,15.3,15.4,41900.0,15.34,15.42,15.3,15.4,41900.0
2012-03-06 11:30:00,15.4,15.44,15.36,15.44,58500.0,15.4,15.44,15.36,15.44,58500.0
2012-03-06 11:40:00,15.43,15.49,15.43,15.48,24900.0,15.43,15.49,15.43,15.48,24900.0
2012-03-06 11:50:00,15.48,15.56,15.48,15.54,50000.0,15.48,15.56,15.48,15.54,50000.0
2012-03-06 12:00:00,15.54,15.57,15.46,15.46,30200.0,15.54,15.57,15.46,15.46,30200.0
2012-03-06 12:10:00,15.46,15.46,15.41,15.45,37000.0,15.46,15.46,15.41,15.45,37000.0
2012-03-06 12:20:00,15.45,15.46,15.41,15.41,11700.0,15.45,15.46,15.41,15.41,11700.0
2012-03-06 12:30:00,15.42,15.43,15.41,15.41,14600.0,15.42,15.43,15.41,15.41,14600.0
2012-03-06 12:40:00,15.41,15.42,15.4,15.4,11300.0,15.41,15.42,15.4,15.4,11300.0
2012-03-06 12:50:00,15.4,15.41,15.39,15.41,18500.0,15.4,15.41,15.39,15.41,18500.0
2012-03-06 13:00:00,15.41,15.42,15.4,15.42,8500.0,15.41,15.42,15.4,15.42,8500.0
2012-03-06 13:10:00,15.42,15.42,15.38,15.4,20500.0,15.42,15.42,15.38,15.4,20500.0
2012-03-06 13:20:00,15.4,15.4,15.36,15.37,16200.0,15.4,15.4,15.36,15.37,16200.0
2012-03-06 13:30:00,15.37,15.42,15.37,15.42,18800.0,15.37,15.42,15.37,15.42,18800.0
2012-03-06 13:40:00,15.42,15.44,15.39,15.42,20800.0,15.42,15.44,15.39,15.42,20800.0
2012-03-06 13:50:00,15.41,15.42,15.4,15.4,4700.0,15.41,15.42,15.4,15.4,4700.0
2012-03-06 14:00:00,15.4,15.42,15.39,15.42,48900.0,15.4,15.42,15.39,15.42,48900.0
2012-03-06 14:10:00,15.41,15.43,15.41,15.42,14300.0,15.41,15.43,15.41,15.42,14300.0
2012-03-06 14:20:00,15.41,15.42,15.34,15.35,21900.0,15.41,15.42,15.34,15.35,21900.0
2012-03-06 14:30:00,15.35,15.36,15.34,15.35,19700.0,15.35,15.36,15.34,15.35,19700.0
2012-03-06 14:40:00,15.35,15.35,15.34,15.34,9200.0,15.35,15.35,15.34,15.34,9200.0
2012-03-06 14:50:00,15.35,15.36,15.35,15.35,21400.0,15.35,15.36,15.35,15.35,21400.0
2012-03-06 15:00:00,15.35,15.4,15.35,15.4,20300.0,15.35,15.4,15.35,15.4,20300.0
2012-03-06 15:10:00,15.39,15.45,15.39,15.44,54400.0,15.39,15.45,15.39,15.44,54400.0
2012-03-06 15:20:00,15.44,15.46,15.4,15.45,55000.0,15.44,15.46,15.4,15.45,55000.0
2012-03-06 15:30:00,15.45,15.46,15.4,15.41,51500.0,15.45,15.46,15.4,15.41,51500.0
2012-03-06 15:40:00,15.42,15.45,15.41,15.41,41300.0,15.42,15.45,15.41,15.41,41300.0
2012-03-06 15:50:00,15.41,15.42,15.4,15.41,90500.0,15.41,15.42,15.4,15.41,90500.0
2012-03-07 09:30:00,15.43,15.45,15.37,15.39,20000.0,15.43,15.45,15.37,15.39,20000.0
2012-03-07 09:40:00,15.4,15.47,15.4,15.45,84300.0,15.4,15.47,15.4,15.45,84300.0
2012-03-07 09:50:00,15.45,15.5,15.45,15.49,75500.0,15.45,15.5,15.45,15.49,75500.0
2012-03-07 10:00:00,15.49,15.5,15.45,15.45,23200.0,15.49,15.5,15.45,15.45,23200.0
2012-03-07 10:10:00,15.45,15.48,15.44,15.46,16200.0,15.45,15.48,15.44,15.46,16200.0
2012-03-07 10:20:00,15.45,15.47,15.43,15.46,68400.0,15.45,15.47,15.43,15.46,68400.0
2012-03-07 10:30:00,15.47,15.47,15.43,15.43,27100.0,15.47,15.47,15.43,15.43,27100.0
2012-03-07 10:40:00,15.43,15.43,15.36,15.43,43700.0,15.43,15.43,15.36,15.43,43700.0
2012-03-07 10:50:00,15.42,15.45,15.4,15.45,34300.0,15.42,15.45,15.4,15.45,34300.0
2012-03-07 11:00:00,15.46,15.5,15.46,15.49,34700.0,15.46,15.5,15.46,15.49,34700.0
2012-03-07 11:10:00,15.49,15.52,15.45,15.45,12000.0,15.49,15.52,15.45,15.45,12000.0
2012-03-07 11:20:00,15.45,15.46,15.45,15.45,4600.0,15.45,15.46,15.45,15.45,4600.0
2012-03-07 11:30:00,15.45,15.47,15.44,15.45,25500.0,15.45,15.47,15.44,15.45,25500.0
2012-03-07 11:40:00,15.45,15.46,15.45,15.45,4100.0,15.45,15.46,15.45,15.45,4100.0
2012-03-07 11:50:00,15.45,15.45,15.45,15.45,7900.0,15.45,15.45,15.45,15.45,7900.0
2012-03-07 12:00:00,15.45,15.49,15.45,15.46,19800.0,15.45,15.49,15.45,15.46,19800.0
2012-03-07 12:10:00,15.46,15.48,15.45,15.45,11400.0,15.46,15.48,15.45,15.45,11400.0
2012-03-07 12:20:00,15.45,15.47,15.45,15.47,7600.0,15.45,15.47,15.45,15.47,7600.0
2012-03-07 12:30:00,15.47,15.47,15.45,15.45,7900.0,15.47,15.47,15.45,15.45,7900.0
2012-03-07 12:40:00,15.45,15.47,15.45,15.46,15400.0,15.45,15.47,15.45,15.46,15400.0
2012-03-07 12:50:00,15.45,15.45,15.45,15.45,2400.0,15.45,15.45,15.45,15.45,2400.0
2012-03-07 13:00:00,15.45,15.5,15.44,15.5,33400.0,15.45,15.5,15.44,15.5,33400.0
2012-03-07 13:10:00,15.49,15.52,15.49,15.5,9800.0,15.49,15.52,15.49,15.5,9800.0
2012-03-07 13:20:00,15.5,15.51,15.49,15.5,8200.0,15.5,15.51,15.49,15.5,8200.0
2012-03-07 13:30:00,15.5,15.53,15.48,15.52,14100.0,15.5,15.53,15.48,15.52,14100.0
2012-03-07 13:40:00,15.52,15.52,15.5,15.5,6700.0,15.52,15.52,15.5,15.5,6700.0
2012-03-07 13:50:00,15.5,15.55,15.5,15.54,26000.0,15.5,15.55,15.5,15.54,26000.0
2012-03-07 14:00:00,15.54,15.58,15.54,15.56,20400.0,15.54,15.58,15.54,15.56,20400.0
2012-03-07 14:10:00,15.56,15.56,15.53,15.54,15800.0,15.56,15.56,15.53,15.54,15800.0
2012-03-07 14:20:00,15.54,15.54,15.51,15.51,8000.0,15.54,15.54,15.51,15.51,8000.0
2012-03-07 14:30:00,15.51,15.52,15.47,15.48,16100.0,15.51,15.52,15.47,15.48,16100.0
2012-03-07 14:40:00,15.48,15.49,15.46,15.47,11700.0,15.48,15.49,15.46,15.47,11700.0
2012-03-07 14:50:00,15.47,15.5,15.47,15.5,16700.0,15.47,15.5,15.47,15.5,16700.0
2012-03-07 15:00:00,15.49,15.5,15.47,15.47,13800.0,15.49,15.5,15.47,15.47,13800.0
2012-03-07 15:10:00,15.47,15.49,15.46,15.49,15800.0,15.47,15.49,15.46,15.49,15800.0
2012-03-07 15:20:00,15.49,15.49,15.47,15.47,23100.0,15.49,15.49,15.47,15.47,23100.0
2012-03-07 15:30:00,15.48,15.48,15.47,15.47,17500.0,15.48,15.48,15.47,15.47,17500.0
2012-03-07 15:40:00,15.48,15.48,15.46,15.46,40600.0,15.48,15.48,15.46,15.46,40600.0
2012-03-07 15:50:00,15.46,15.47,15.4,15.4,246000.0,15.46,15.47,15.4,15.4,246000.0
2012-03-08 09:30:00,15.43,15.5,15.43,15.47,19800.0,15.43,15.5,15.43,15.47,19800.0
2012-03-08 09:40:00,15.48,15.48,15.39,15.41,25600.0,15.48,15.48,15.39,15.41,25600.0
2012-03-08 09:50:00,15.4,15.4,15.34,15.38,18500.0,15.4,15.4,15.34,15.38,18500.0
2012-03-08 10:00:00,15.37,15.37,15.32,15.35,11700.0,15.37,15.37,15.32,15.35,11700.0
2012-03-08 10:10:00,15.35,15.35,15.3,15.3,21500.0,15.35,15.35,15.3,15.3,21500.0
2012-03-08 10:20:00,15.31,15.31,15.25,15.28,45400.0,15.31,15.31,15.25,15.28,45400.0
2012-03-08 10:30:00,15.27,15.31,15.27,15.31,11000.0,15.27,15.31,15.27,15.31,11000.0
2012-03-08 10:40:00,15.3,15.36,15.29,15.34,13000.0,15.3,15.36,15.29,15.34,13000.0
2012-03-08 10:50:00,15.35,15.36,15.33,15.35,9900.0,15.35,15.36,15.33,15.35,9900.0
2012-03-08 11:00:00,15.35,15.43,15.35,15.43,16000.0,15.35,15.43,15.35,15.43,16000.0
2012-03-08 11:10:00,15.42,15.48,15.42,15.47,17600.0,15.42,15.48,15.42,15.47,17600.0
2012-03-08 11:20:00,15.46,15.46,15.43,15.43,6700.0,15.46,15.46,15.43,15.43,6700.0
2012-03-08 11:30:00,15.43,15.46,15.43,15.46,12100.0,15.43,15.46,15.43,15.46,12100.0
2012-03-08 11:40:00,15.46,15.46,15.43,15.43,5600.0,15.46,15.46,15.43,15.43,5600.0
2012-03-08 11:50:00,15.44,15.45,15.43,15.45,8700.0,15.44,15.45,15.43,15.45,8700.0
2012-03-08 12:00:00,15.45,15.53,15.45,15.53,28400.0,15.45,15.53,15.45,15.53,28400.0
2012-03-08 12:10:00,15.53,15.53,15.49,15.5,9500.0,15.53,15.53,15.49,15.5,9500.0
2012-03-08 12:20:00,15.5,15.51,15.48,15.51,8200.0,15.5,15.51,15.48,15.51,8200.0
2012-03-08 12:30:00,15.52,15.53,15.52,15.52,4800.0,15.52,15.53,15.52,15.52,4800.0
2012-03-08 12:40:00,15.53,15.53,15.52,15.53,5500.0,15.53,15.53,15.52,15.53,5500.0
2012-03-08 12:50:00,15.53,15.56,15.52,15.56,11100.0,15.53,15.56,15.52,15.56,11100.0
2012-03-08 13:00:00,15.56,15.59,15.54,15.55,31400.0,15.56,15.59,15.54,15.55,31400.0
2012-03-08 13:10:00,15.56,15.57,15.55,15.57,6600.0,15.56,15.57,15.55,15.57,6600.0
2012-03-08 13:20:00,15.56,15.59,15.55,15.56,10300.0,15.56,15.59,15.55,15.56,10300.0
2012-03-08 13:30:00,15.56,15.56,15.55,15.55,2000.0,15.56,15.56,15.55,15.55,2000.0
2012-03-08 13:40:00,15.55,15.56,15.55,15.55,4500.0,15.55,15.56,15.55,15.55,4500.0
2012-03-08 13:50:00,15.55,15.56,15.55,15.55,3700.0,15.55,15.56,15.55,15.55,3700.0
2012-03-08 14:00:00,15.55,15.56,15.54,15.55,30600.0,15.55,15.56,15.54,15.55,30600.0
2012-03-08 14:10:00,15.55,15.56,15.53,15.55,18000.0,15.55,15.56,15.53,15.55,18000.0
2012-03-08 14:20:00,15.54,15.55,15.53,15.54,11800.0,15.54,15.55,15.53,15.54,11800.0
2012-03-08 14:30:00,15.54,15.55,15.54,15.54,13700.0,15.54,15.55,15.54,15.54,13700.0
2012-03-08 14:40:00,15.55,15.65,15.54,15.64,41100.0,15.55,15.65,15.54,15.64,41100.0
2012-03-08 14:50:00,15.64,15.65,15.61,15.61,36800.0,15.64,15.65,15.61,15.61,36800.0
2012-03-08 15:00:00,15.61,15.61,15.58,15.6,24100.0,15.61,15.61,15.58,15.6,24100.0
2012-03-08 15:10:00,15.61,15.62,15.6,15.61,22700.0,15.61,15.62,15.6,15.61,22700.0
2012-03-08 15:20:00,15.61,15.61,15.6,15.61,11900.0,15.61,15.61,15.6,15.61,11900.0
2012-03-08 15:30:00,15.6,15.62,15.58,15.59,32700.0,15.6,15.62,15.58,15.59,32700.0
2012-03-08 15:40:00,15.59,15.61,15.58,15.59,46900.0,15.59,15.61,15.58,15.59,46900.0
2012-03-08 15:50:00,15.59,15.62,15.58,15.61,96500.0,15.59,15.62,15.58,15.61,96500.0
2012-03-09 09:30:00,15.6,15.79,15.6,15.64,15000.0,15.6,15.79,15.6,15.64,15000.0
2012-03-09 09:40:00,15.64,15.69,15.64,15.65,6900.0,15.64,15.69,15.64,15.65,6900.0
2012-03-09 09:50:00,15.66,15.67,15.6,15.62,19300.0,15.66,15.67,15.6,15.62,19300.0
2012-03-09 10:00:00,15.64,15.68,15.62,15.67,25700.0,15.64,15.68,15.62,15.67,25700.0
2012-03-09 10:10:00,15.67,15.72,15.66,15.71,28000.0,15.67,15.72,15.66,15.71,28000.0
2012-03-09 10:20:00,15.72,15.79,15.71,15.79,22300.0,15.72,15.79,15.71,15.79,22300.0
2012-03-09 10:30:00,15.78,15.9,15.78,15.89,47100.0,15.78,15.9,15.78,15.89,47100.0
2012-03-09 10:40:00,15.88,15.89,15.83,15.83,20700.0,15.88,15.89,15.83,15.83,20700.0
2012-03-09 10:50:00,15.82,15.85,15.78,15.85,100900.0,15.82,15.85,15.78,15.85,100900.0
2012-03-09 11:00:00,15.85,15.87,15.82,15.82,31000.0,15.85,15.87,15.82,15.82,31000.0
2012-03-09 11:10:00,15.82,15.83,15.77,15.79,12100.0,15.82,15.83,15.77,15.79,12100.0
2012-03-09 11:20:00,15.79,15.81,15.77,15.79,14100.0,15.79,15.81,15.77,15.79,14100.0
2012-03-09 11:30:00,15.79,15.79,15.78,15.78,12100.0,15.79,15.79,15.78,15.78,12100.0
2012-03-09 11:40:00,15.78,15.83,15.78,15.8,21000.0,15.78,15.83,15.78,15.8,21000.0
2012-03-09 11:50:00,15.81,15.84,15.79,15.81,10700.0,15.81,15.84,15.79,15.81,10700.0
2012-03-09 12:00:00,15.8,15.82,15.78,15.78,10000.0,15.8,15.82,15.78,15.78,10000.0
2012-03-09 12:10:00,15.79,15.79,15.76,15.77,8200.0,15.79,15.79,15.76,15.77,8200.0
2012-03-09 12:20:00,15.76,15.77,15.74,15.74,14400.0,15.76,15.77,15.74,15.74,14400.0
2012-03-09 12:30:00,15.74,15.74,15.7,15.72,14800.0,15.74,15.74,15.7,15.72,14800.0
2012-03-09 12:40:00,15.72,15.72,15.7,15.7,6200.0,15.72,15.72,15.7,15.7,6200.0
2012-03-09 12:50:00,15.7,15.71,15.68,15.68,10000.0,15.7,15.71,15.68,15.68,10000.0
2012-03-09 13:00:00,15.69,15.7,15.68,15.69,17400.0,15.69,15.7,15.68,15.69,17400.0
2012-03-09 13:10:00,15.7,15.7,15.69,15.69,9200.0,15.7,15.7,15.69,15.69,9200.0
2012-03-09 13:20:00,15.69,15.71,15.65,15.67,34600.0,15.69,15.71,15.65,15.67,34600.0
2012-03-09 13:30:00,15.66,15.73,15.66,15.73,27200.0,15.66,15.73,15.66,15.73,27200.0
2012-03-09 13:40:00,15.73,15.75,15.72,15.75,16300.0,15.73,15.75,15.72,15.75,16300.0
2012-03-09 13:50:00,15.75,15.77,15.74,15.75,11700.0,15.75,15.77,15.74,15.75,11700.0
2012-03-09 14:00:00,15.75,15.77,15.75,15.76,15800.0,15.75,15.77,15.75,15.76,15800.0
2012-03-09 14:10:00,15.77,15.77,15.76,15.77,10000.0,15.77,15.77,15.76,15.77,10000.0
2012-03-09 14:20:00,15.76,15.78,15.76,15.78,29100.0,15.76,15.78,15.76,15.78,29100.0
2012-03-09 14:30:00,15.77,15.78,15.77,15.78,8900.0,15.77,15.78,15.77,15.78,8900.0
2012-03-09 14:40:00,15.77,15.78,15.74,15.76,18600.0,15.77,15.78,15.74,15.76,18600.0
2012-03-09 14:50:00,15.76,15.76,15.67,15.71,35700.0,15.76,15.76,15.67,15.71,35700.0
2012-03-09 15:00:00,15.72,15.79,15.71,15.77,28800.0,15.72,15.79,15.71,15.77,28800.0
2012-03-09 15:10:00,15.78,15.78,15.71,15.74,25500.0,15.78,15.78,15.71,15.74,25500.0
2012-03-09 15:20:00,15.74,15.78,15.73,15.78,23600.0,15.74,15.78,15.73,15.78,23600.0
2012-03-09 15:30:00,15.77,15.81,15.77,15.81,42700.0,15.77,15.81,15.77,15.81,42700.0
2012-03-09 15:40:00,15.81,15.84,15.8,15.83,44300.0,15.81,15.84,15.8,15.83,44300.0
2012-03-09 15:50:00,15.83,15.85,15.8,15.83,151600.0,15.83,15.85,15.8,15.83,151600.0
2012-03-12 09:30:00,15.77,15.88,15.72,15.87,27300.0,15.77,15.88,15.72,15.87,27300.0
2012-03-12 09:40:00,15.89,15.99,15.85,15.95,44400.0,15.89,15.99,15.85,15.95,44400.0
2012-03-12 09:50:00,15.95,15.97,15.91,15.95,13900.0,15.95,15.97,15.91,15.95,13900.0
2012-03-12 10:00:00,15.96,15.96,15.84,15.87,20200.0,15.96,15.96,15.84,15.87,20200.0
2012-03-12 10:10:00,15.86,15.88,15.8,15.88,13000.0,15.86,15.88,15.8,15.88,13000.0
2012-03-12 10:20:00,15.88,15.88,15.83,15.84,20600.0,15.88,15.88,15.83,15.84,20600.0
2012-03-12 10:30:00,15.84,15.84,15.82,15.82,18200.0,15.84,15.84,15.82,15.82,18200.0
2012-03-12 10:40:00,15.82,15.87,15.81,15.87,15900.0,15.82,15.87,15.81,15.87,15900.0
2012-03-12 10:50:00,15.87,15.91,15.86,15.87,12200.0,15.87,15.91,15.86,15.87,12200.0
2012-03-12 11:00:00,15.87,15.89,15.84,15.85,14300.0,15.87,15.89,15.84,15.85,14300.0
2012-03-12 11:10:00,15.86,15.91,15.85,15.87,12700.0,15.86,15.91,15.85,15.87,12700.0
2012-03-12 11:20:00,15.87,15.88,15.8,15.81,21200.0,15.87,15.88,15.8,15.81,21200.0
2012-03-12 11:30:00,15.82,15.84,15.81,15.82,10100.0,15.82,15.84,15.81,15.82,10100.0
2012-03-12 11:40:00,15.83,15.84,15.83,15.83,5900.0,15.83,15.84,15.83,15.83,5900.0
2012-03-12 11:50:00,15.84,15.86,15.83,15.83,14000.0,15.84,15.86,15.83,15.83,14000.0
2012-03-12 12:00:00,15.83,15.86,15.81,15.86,11000.0,15.83,15.86,15.81,15.86,11000.0
2012-03-12 12:10:00,15.87,15.9,15.86,15.89,9200.0,15.87,15.9,15.86,15.89,9200.0
2012-03-12 12:20:00,15.89,15.9,15.83,15.83,11200.0,15.89,15.9,15.83,15.83,11200.0
2012-03-12 12:30:00,15.84,15.85,15.82,15.85,9500.0,15.84,15.85,15.82,15.85,9500.0
2012-03-12 12:40:00,15.84,15.86,15.84,15.85,8100.0,15.84,15.86,15.84,15.85,8100.0
2012-03-12 12:50:00,15.84,15.85,15.82,15.84,9800.0,15.84,15.85,15.82,15.84,9800.0
2012-03-12 13:00:00,15.85,15.86,15.84,15.85,5100.0,15.85,15.86,15.84,15.85,5100.0
2012-03-12 13:10:00,15.85,15.86,15.83,15.83,25800.0,15.85,15.86,15.83,15.83,25800.0
2012-03-12 13:20:00,15.82,15.84,15.82,15.84,5600.0,15.82,15.84,15.82,15.84,5600.0
2012-03-12 13:30:00,15.84,15.9,15.84,15.88,11100.0,15.84,15.9,15.84,15.88,11100.0
2012-03-12 13:40:00,15.87,15.89,15.87,15.88,4800.0,15.87,15.89,15.87,15.88,4800.0
2012-03-12 13:50:00,15.87,15.88,15.85,15.85,9100.0,15.87,15.88,15.85,15.85,9100.0
2012-03-12 14:00:00,15.85,15.86,15.81,15.83,40400.0,15.85,15.86,15.81,15.83,40400.0
2012-03-12 14:10:00,15.83,15.84,15.83,15.83,18200.0,15.83,15.84,15.83,15.83,18200.0
2012-03-12 14:20:00,15.83,15.84,15.83,15.83,6300.0,15.83,15.84,15.83,15.83,6300.0
2012-03-12 14:30:00,15.84,15.84,15.83,15.83,5900.0,15.84,15.84,15.83,15.83,5900.0
2012-03-12 14:40:00,15.83,15.85,15.83,15.85,19200.0,15.83,15.85,15.83,15.85,19200.0
2012-03-12 14:50:00,15.85,15.85,15.84,15.85,7300.0,15.85,15.85,15.84,15.85,7300.0
2012-03-12 15:00:00,15.85,15.86,15.84,15.85,14200.0,15.85,15.86,15.84,15.85,14200.0
2012-03-12 15:10:00,15.86,15.87,15.85,15.86,12500.0,15.86,15.87,15.85,15.86,12500.0
2012-03-12 15:20:00,15.86,15.89,15.86,15.87,20400.0,15.86,15.89,15.86,15.87,20400.0
2012-03-12 15:30:00,15.87,15.88,15.86,15.86,34400.0,15.87,15.88,15.86,15.86,34400.0
2012-03-12 15:40:00,15.87,15.89,15.85,15.88,40000.0,15.87,15.89,15.85,15.88,40000.0
2012-03-12 15:50:00,15.88,15.92,15.88,15.92,95600.0,15.88,15.92,15.88,15.92,95600.0
2012-03-13 09:30:00,15.96,16.0,15.49,15.93,17900.0,15.96,16.0,15.49,15.93,17900.0
2012-03-13 09:40:00,15.93,15.93,15.87,15.91,12600.0,15.93,15.93,15.87,15.91,12600.0
2012-03-13 09:50:00,15.91,15.94,15.91,15.92,13700.0,15.91,15.94,15.91,15.92,13700.0
2012-03-13 10:00:00,15.92,15.94,15.89,15.92,9900.0,15.92,15.94,15.89,15.92,9900.0
2012-03-13 10:10:00,15.92,15.94,15.89,15.9,15800.0,15.92,15.94,15.89,15.9,15800.0
2012-03-13 10:20:00,15.91,15.92,15.9,15.9,5900.0,15.91,15.92,15.9,15.9,5900.0
2012-03-13 10:30:00,15.9,15.92,15.9,15.91,7300.0,15.9,15.92,15.9,15.91,7300.0
2012-03-13 10:40:00,15.91,15.91,15.88,15.88,11100.0,15.91,15.91,15.88,15.88,11100.0
2012-03-13 10:50:00,15.88,15.89,15.85,15.85,48600.0,15.88,15.89,15.85,15.85,48600.0
2012-03-13 11:00:00,15.85,15.85,15.81,15.83,66800.0,15.85,15.85,15.81,15.83,66800.0
2012-03-13 11:10:00,15.83,15.84,15.83,15.84,10200.0,15.83,15.84,15.83,15.84,10200.0
2012-03-13 11:20:00,15.83,15.86,15.83,15.84,19300.0,15.83,15.86,15.83,15.84,19300.0
2012-03-13 11:30:00,15.85,15.85,15.84,15.84,7900.0,15.85,15.85,15.84,15.84,7900.0
2012-03-13 11:40:00,15.84,15.86,15.83,15.83,15500.0,15.84,15.86,15.83,15.83,15500.0
2012-03-13 11:50:00,15.83,15.86,15.83,15.83,10400.0,15.83,15.86,15.83,15.83,10400.0
2012-03-13 12:00:00,15.83,15.84,15.83,15.84,14200.0,15.83,15.84,15.83,15.84,14200.0
2012-03-13 12:10:00,15.84,15.84,15.83,15.83,9800.0,15.84,15.84,15.83,15.83,9800.0
2012-03-13 12:20:00,15.83,15.84,15.82,15.84,43800.0,15.83,15.84,15.82,15.84,43800.0
2012-03-13 12:30:00,15.84,15.84,15.78,15.78,28400.0,15.84,15.84,15.78,15.78,28400.0
2012-03-13 12:40:00,15.78,15.8,15.78,15.8,10200.0,15.78,15.8,15.78,15.8,10200.0
2012-03-13 12:50:00,15.8,15.8,15.78,15.8,28700.0,15.8,15.8,15.78,15.8,28700.0
2012-03-13 13:00:00,15.8,15.83,15.79,15.82,45300.0,15.8,15.83,15.79,15.82,45300.0
2012-03-13 13:10:00,15.81,15.83,15.8,15.81,36200.0,15.81,15.83,15.8,15.81,36200.0
2012-03-13 13:20:00,15.82,15.83,15.81,15.81,33600.0,15.82,15.83,15.81,15.81,33600.0
2012-03-13 13:30:00,15.81,15.82,15.79,15.79,28100.0,15.81,15.82,15.79,15.79,28100.0
2012-03-13 13:40:00,15.79,15.81,15.77,15.8,31800.0,15.79,15.81,15.77,15.8,31800.0
2012-03-13 13:50:00,15.81,15.81,15.78,15.78,11600.0,15.81,15.81,15.78,15.78,11600.0
2012-03-13 14:00:00,15.79,15.79,15.75,15.77,22200.0,15.79,15.79,15.75,15.77,22200.0
2012-03-13 14:10:00,15.77,15.82,15.77,15.81,17900.0,15.77,15.82,15.77,15.81,17900.0
2012-03-13 14:20:00,15.81,15.82,15.77,15.79,26000.0,15.81,15.82,15.77,15.79,26000.0
2012-03-13 14:30:00,15.79,15.81,15.78,15.8,12200.0,15.79,15.81,15.78,15.8,12200.0
2012-03-13 14:40:00,15.8,15.81,15.79,15.79,17200.0,15.8,15.81,15.79,15.79,17200.0
2012-03-13 14:50:00,15.79,15.81,15.77,15.81,16600.0,15.79,15.81,15.77,15.81,16600.0
2012-03-13 15:00:00,15.81,15.86,15.8,15.84,27400.0,15.81,15.86,15.8,15.84,27400.0
2012-03-13 15:10:00,15.84,15.88,15.84,15.88,23800.0,15.84,15.88,15.84,15.88,23800.0
2012-03-13 15:20:00,15.88,15.93,15.87,15.9,31100.0,15.88,15.93,15.87,15.9,31100.0
2012-03-13 15:30:00,15.9,15.91,15.88,15.9,29800.0,15.9,15.91,15.88,15.9,29800.0
2012-03-13 15:40:00,15.89,15.92,15.88,15.9,55000.0,15.89,15.92,15.88,15.9,55000.0
2012-03-13 15:50:00,15.9,15.92,15.89,15.91,141900.0,15.9,15.92,15.89,15.91,141900.0
2012-03-14 09:30:00,15.7,15.72,15.35,15.45,203400.0,15.7,15.72,15.35,15.45,203400.0
2012-03-14 09:40:00,15.49,15.66,15.48,15.65,88800.0,15.49,15.66,15.48,15.65,88800.0
2012-03-14 09:50:00,15.66,15.88,15.66,15.84,86300.0,15.66,15.88,15.66,15.84,86300.0
2012-03-14 10:00:00,15.84,15.86,15.83,15.86,32100.0,15.84,15.86,15.83,15.86,32100.0
2012-03-14 10:10:00,15.86,15.87,15.84,15.87,67700.0,15.86,15.87,15.84,15.87,67700.0
2012-03-14 10:20:00,15.86,15.86,15.78,15.8,153000.0,15.86,15.86,15.78,15.8,153000.0
2012-03-14 10:30:00,15.8,15.83,15.74,15.77,66800.0,15.8,15.83,15.74,15.77,66800.0
2012-03-14 10:40:00,15.77,15.77,15.73,15.73,43800.0,15.77,15.77,15.73,15.73,43800.0
2012-03-14 10:50:00,15.74,15.74,15.67,15.69,19700.0,15.74,15.74,15.67,15.69,19700.0
2012-03-14 11:00:00,15.69,15.69,15.64,15.67,17200.0,15.69,15.69,15.64,15.67,17200.0
2012-03-14 11:10:00,15.67,15.69,15.62,15.62,22800.0,15.67,15.69,15.62,15.62,22800.0
2012-03-14 11:20:00,15.62,15.64,15.62,15.64,9700.0,15.62,15.64,15.62,15.64,9700.0
2012-03-14 11:30:00,15.63,15.64,15.62,15.63,8700.0,15.63,15.64,15.62,15.63,8700.0
2012-03-14 11:40:00,15.63,15.63,15.59,15.59,14100.0,15.63,15.63,15.59,15.59,14100.0
2012-03-14 11:50:00,15.59,15.59,15.56,15.56,15700.0,15.59,15.59,15.56,15.56,15700.0
2012-03-14 12:00:00,15.57,15.57,15.56,15.57,14000.0,15.57,15.57,15.56,15.57,14000.0
2012-03-14 12:10:00,15.57,15.59,15.55,15.56,44600.0,15.57,15.59,15.55,15.56,44600.0
2012-03-14 12:20:00,15.57,15.57,15.56,15.56,6100.0,15.57,15.57,15.56,15.56,6100.0
2012-03-14 12:30:00,15.56,15.61,15.56,15.6,42100.0,15.56,15.61,15.56,15.6,42100.0
2012-03-14 12:40:00,15.6,15.61,15.6,15.6,4500.0,15.6,15.61,15.6,15.6,4500.0
2012-03-14 12:50:00,15.6,15.62,15.6,15.62,4400.0,15.6,15.62,15.6,15.62,4400.0
2012-03-14 13:00:00,15.61,15.64,15.59,15.64,13900.0,15.61,15.64,15.59,15.64,13900.0
2012-03-14 13:10:00,15.65,15.68,15.64,15.66,27000.0,15.65,15.68,15.64,15.66,27000.0
2012-03-14 13:20:00,15.66,15.68,15.65,15.67,6900.0,15.66,15.68,15.65,15.67,6900.0
2012-03-14 13:30:00,15.67,15.67,15.63,15.64,6900.0,15.67,15.67,15.63,15.64,6900.0
2012-03-14 13:40:00,15.64,15.64,15.6,15.62,20100.0,15.64,15.64,15.6,15.62,20100.0
2012-03-14 13:50:00,15.62,15.63,15.58,15.59,21700.0,15.62,15.63,15.58,15.59,21700.0
2012-03-14 14:00:00,15.58,15.63,15.58,15.62,9600.0,15.58,15.63,15.58,15.62,9600.0
2012-03-14 14:10:00,15.62,15.63,15.57,15.57,31200.0,15.62,15.63,15.57,15.57,31200.0
2012-03-14 14:20:00,15.57,15.62,15.55,15.62,12400.0,15.57,15.62,15.55,15.62,12400.0
2012-03-14 14:30:00,15.62,15.65,15.6,15.64,15700.0,15.62,15.65,15.6,15.64,15700.0
2012-03-14 14:40:00,15.65,15.69,15.64,15.69,9400.0,15.65,15.69,15.64,15.69,9400.0
2012-03-14 14:50:00,15.68,15.69,15.67,15.67,9400.0,15.68,15.69,15.67,15.67,9400.0
2012-03-14 15:00:00,15.67,15.67,15.64,15.67,31400.0,15.67,15.67,15.64,15.67,31400.0
2012-03-14 15:10:00,15.67,15.67,15.64,15.65,32100.0,15.67,15.67,15.64,15.65,32100.0
2012-03-14 15:20:00,15.66,15.75,15.65,15.74,49900.0,15.66,15.75,15.65,15.74,49900.0
2012-03-14 15:30:00,15.74,15.75,15.71,15.72,32200.0,15.74,15.75,15.71,15.72,32200.0
2012-03-14 15:40:00,15.73,15.73,15.69,15.7,33300.0,15.73,15.73,15.69,15.7,33300.0
2012-03-14 15:50:00,15.7,15.71,15.66,15.69,122400.0,15.7,15.71,15.66,15.69,122400.0
2012-03-15 09:30:00,15.66,15.67,15.59,15.64,14000.0,15.66,15.67,15.59,15.64,14000.0
2012-03-15 09:40:00,15.65,15.72,15.65,15.69,17000.0,15.65,15.72,15.65,15.69,17000.0
2012-03-15 09:50:00,15.7,15.84,15.7,15.81,32100.0,15.7,15.84,15.7,15.81,32100.0
2012-03-15 10:00:00,15.81,15.82,15.75,15.81,21200.0,15.81,15.82,15.75,15.81,21200.0
2012-03-15 10:10:00,15.81,15.89,15.78,15.89,19400.0,15.81,15.89,15.78,15.89,19400.0
2012-03-15 10:20:00,15.9,15.9,15.83,15.83,15500.0,15.9,15.9,15.83,15.83,15500.0
2012-03-15 10:30:00,15.84,15.86,15.81,15.81,9900.0,15.84,15.86,15.81,15.81,9900.0
2012-03-15 10:40:00,15.82,15.83,15.8,15.8,6100.0,15.82,15.83,15.8,15.8,6100.0
2012-03-15 10:50:00,15.8,15.8,15.74,15.74,9400.0,15.8,15.8,15.74,15.74,9400.0
2012-03-15 11:00:00,15.74,15.74,15.71,15.73,9300.0,15.74,15.74,15.71,15.73,9300.0
2012-03-15 11:10:00,15.73,15.76,15.73,15.73,6500.0,15.73,15.76,15.73,15.73,6500.0
2012-03-15 11:20:00,15.74,15.78,15.73,15.77,18700.0,15.74,15.78,15.73,15.77,18700.0
2012-03-15 11:30:00,15.77,15.8,15.77,15.78,16400.0,15.77,15.8,15.77,15.78,16400.0
2012-03-15 11:40:00,15.78,15.84,15.78,15.83,7800.0,15.78,15.84,15.78,15.83,7800.0
2012-03-15 11:50:00,15.82,15.83,15.82,15.83,2800.0,15.82,15.83,15.82,15.83,2800.0
2012-03-15 12:00:00,15.83,15.87,15.83,15.87,12600.0,15.83,15.87,15.83,15.87,12600.0
2012-03-15 12:10:00,15.88,15.88,15.85,15.86,5000.0,15.88,15.88,15.85,15.86,5000.0
2012-03-15 12:20:00,15.87,15.94,15.87,15.93,16600.0,15.87,15.94,15.87,15.93,16600.0
2012-03-15 12:30:00,15.93,15.93,15.92,15.93,2100.0,15.93,15.93,15.92,15.93,2100.0
2012-03-15 12:40:00,15.93,15.96,15.93,15.96,12100.0,15.93,15.96,15.93,15.96,12100.0
2012-03-15 12:50:00,15.95,15.95,15.93,15.93,4400.0,15.95,15.95,15.93,15.93,4400.0
2012-03-15 13:00:00,15.93,15.96,15.93,15.96,10800.0,15.93,15.96,15.93,15.96,10800.0
2012-03-15 13:10:00,15.95,15.96,15.95,15.95,8300.0,15.95,15.96,15.95,15.95,8300.0
2012-03-15 13:20:00,15.96,15.96,15.93,15.93,19700.0,15.96,15.96,15.93,15.93,19700.0
2012-03-15 13:30:00,15.94,15.97,15.94,15.97,17700.0,15.94,15.97,15.94,15.97,17700.0
2012-03-15 13:40:00,15.97,15.97,15.91,15.91,17600.0,15.97,15.97,15.91,15.91,17600.0
2012-03-15 13:50:00,15.91,15.91,15.89,15.9,11800.0,15.91,15.91,15.89,15.9,11800.0
2012-03-15 14:00:00,15.9,15.92,15.85,15.91,19700.0,15.9,15.92,15.85,15.91,19700.0
2012-03-15 14:10:00,15.91,15.95,15.89,15.93,11900.0,15.91,15.95,15.89,15.93,11900.0
2012-03-15 14:20:00,15.93,15.95,15.92,15.94,5800.0,15.93,15.95,15.92,15.94,5800.0
2012-03-15 14:30:00,15.94,15.95,15.9,15.93,17400.0,15.94,15.95,15.9,15.93,17400.0
2012-03-15 14:40:00,15.93,15.94,15.91,15.92,15600.0,15.93,15.94,15.91,15.92,15600.0
2012-03-15 14:50:00,15.92,15.94,15.92,15.92,7900.0,15.92,15.94,15.92,15.92,7900.0
2012-03-15 15:00:00,15.92,15.93,15.89,15.89,34500.0,15.92,15.93,15.89,15.89,34500.0
2012-03-15 15:10:00,15.89,15.91,15.87,15.91,15500.0,15.89,15.91,15.87,15.91,15500.0
2012-03-15 15:20:00,15.91,15.93,15.9,15.93,35100.0,15.91,15.93,15.9,15.93,35100.0
2012-03-15 15:30:00,15.93,15.94,15.91,15.93,36000.0,15.93,15.94,15.91,15.93,36000.0
2012-03-15 15:40:00,15.93,15.93,15.89,15.89,38500.0,15.93,15.93,15.89,15.89,38500.0
2012-03-15 15:50:00,15.9,15.94,15.88,15.93,61700.0,15.9,15.94,15.88,15.93,61700.0
2012-03-16 09:30:00,15.9,16.02,15.9,16.02,131600.0,15.9,16.02,15.9,16.02,131600.0
2012-03-16 09:40:00,16.02,16.06,16.0,16.01,27100.0,16.02,16.06,16.0,16.01,27100.0
2012-03-16 09:50:00,16.01,16.06,16.01,16.05,26200.0,16.01,16.06,16.01,16.05,26200.0
2012-03-16 10:00:00,16.05,16.09,16.04,16.04,29400.0,16.05,16.09,16.04,16.04,29400.0
2012-03-16 10:10:00,16.05,16.07,16.01,16.01,20900.0,16.05,16.07,16.01,16.01,20900.0
2012-03-16 10:20:00,16.01,16.06,16.01,16.04,17100.0,16.01,16.06,16.01,16.04,17100.0
2012-03-16 10:30:00,16.04,16.09,16.03,16.09,28100.0,16.04,16.09,16.03,16.09,28100.0
2012-03-16 10:40:00,16.08,16.13,16.08,16.1,44600.0,16.08,16.13,16.08,16.1,44600.0
2012-03-16 10:50:00,16.11,16.12,16.09,16.1,17500.0,16.11,16.12,16.09,16.1,17500.0
2012-03-16 11:00:00,16.1,16.13,16.1,16.11,19900.0,16.1,16.13,16.1,16.11,19900.0
2012-03-16 11:10:00,16.11,16.11,16.09,16.09,11100.0,16.11,16.11,16.09,16.09,11100.0
2012-03-16 11:20:00,16.1,16.1,16.07,16.08,17300.0,16.1,16.1,16.07,16.08,17300.0
2012-03-16 11:30:00,16.08,16.08,16.07,16.07,6000.0,16.08,16.08,16.07,16.07,6000.0
2012-03-16 11:40:00,16.08,16.08,16.06,16.07,16400.0,16.08,16.08,16.06,16.07,16400.0
2012-03-16 11:50:00,16.07,16.07,16.06,16.06,8700.0,16.07,16.07,16.06,16.06,8700.0
2012-03-16 12:00:00,16.07,16.07,16.06,16.06,10100.0,16.07,16.07,16.06,16.06,10100.0
2012-03-16 12:10:00,16.07,16.07,16.06,16.06,13300.0,16.07,16.07,16.06,16.06,13300.0
2012-03-16 12:20:00,16.07,16.07,16.06,16.07,7900.0,16.07,16.07,16.06,16.07,7900.0
2012-03-16 12:30:00,16.07,16.07,16.06,16.07,10200.0,16.07,16.07,16.06,16.07,10200.0
2012-03-16 12:40:00,16.07,16.1,16.07,16.1,18700.0,16.07,16.1,16.07,16.1,18700.0
2012-03-16 12:50:00,16.09,16.1,16.06,16.06,35300.0,16.09,16.1,16.06,16.06,35300.0
2012-03-16 13:00:00,16.07,16.07,16.04,16.06,28500.0,16.07,16.07,16.04,16.06,28500.0
2012-03-16 13:10:00,16.05,16.05,16.01,16.01,35700.0,16.05,16.05,16.01,16.01,35700.0
2012-03-16 13:20:00,16.01,16.02,16.0,16.0,31200.0,16.01,16.02,16.0,16.0,31200.0
2012-03-16 13:30:00,16.01,16.01,15.97,16.0,114300.0,16.01,16.01,15.97,16.0,114300.0
2012-03-16 13:40:00,15.99,16.0,15.99,16.0,9400.0,15.99,16.0,15.99,16.0,9400.0
2012-03-16 13:50:00,16.0,16.0,15.97,15.98,37900.0,16.0,16.0,15.97,15.98,37900.0
2012-03-16 14:00:00,15.98,15.99,15.97,15.98,22200.0,15.98,15.99,15.97,15.98,22200.0
2012-03-16 14:10:00,15.98,15.98,15.96,15.97,61800.0,15.98,15.98,15.96,15.97,61800.0
2012-03-16 14:20:00,15.98,15.98,15.97,15.98,8000.0,15.98,15.98,15.97,15.98,8000.0
2012-03-16 14:30:00,15.98,15.98,15.94,15.95,56900.0,15.98,15.98,15.94,15.95,56900.0
2012-03-16 14:40:00,15.95,15.95,15.92,15.93,50500.0,15.95,15.95,15.92,15.93,50500.0
2012-03-16 14:50:00,15.93,15.95,15.92,15.95,18100.0,15.93,15.95,15.92,15.95,18100.0
2012-03-16 15:00:00,15.95,15.96,15.94,15.95,32400.0,15.95,15.96,15.94,15.95,32400.0
2012-03-16 15:10:00,15.95,15.97,15.92,15.96,69400.0,15.95,15.97,15.92,15.96,69400.0
2012-03-16 15:20:00,15.96,15.99,15.96,15.99,23200.0,15.96,15.99,15.96,15.99,23200.0
2012-03-16 15:30:00,15.99,16.02,15.98,16.02,47300.0,15.99,16.02,15.98,16.02,47300.0
2012-03-16 15:40:00,16.02,16.03,16.01,16.02,77300.0,16.02,16.03,16.01,16.02,77300.0
2012-03-16 15:50:00,16.01,16.04,16.01,16.03,229900.0,16.01,16.04,16.01,16.03,229900.0
2012-03-19 09:30:00,15.94,16.06,15.9,15.92,20900.0,15.94,16.06,15.9,15.92,20900.0
2012-03-19 09:40:00,15.94,16.03,15.94,16.01,20000.0,15.94,16.03,15.94,16.01,20000.0
2012-03-19 09:50:00,16.02,16.05,15.99,15.99,18000.0,16.02,16.05,15.99,15.99,18000.0
2012-03-19 10:00:00,15.99,15.99,15.9,15.92,32900.0,15.99,15.99,15.9,15.92,32900.0
2012-03-19 10:10:00,15.91,15.91,15.89,15.91,13600.0,15.91,15.91,15.89,15.91,13600.0
2012-03-19 10:20:00,15.9,15.96,15.85,15.95,27000.0,15.9,15.96,15.85,15.95,27000.0
2012-03-19 10:30:00,15.94,16.0,15.93,16.0,17500.0,15.94,16.0,15.93,16.0,17500.0
2012-03-19 10:40:00,16.01,16.06,16.0,16.06,10000.0,16.01,16.06,16.0,16.06,10000.0
2012-03-19 10:50:00,16.06,16.07,16.04,16.05,26300.0,16.06,16.07,16.04,16.05,26300.0
2012-03-19 11:00:00,16.05,16.07,16.01,16.05,35500.0,16.05,16.07,16.01,16.05,35500.0
2012-03-19 11:10:00,16.05,16.06,16.01,16.03,16800.0,16.05,16.06,16.01,16.03,16800.0
2012-03-19 11:20:00,16.03,16.06,16.02,16.05,20500.0,16.03,16.06,16.02,16.05,20500.0
2012-03-19 11:30:00,16.05,16.11,16.05,16.11,9300.0,16.05,16.11,16.05,16.11,9300.0
2012-03-19 11:40:00,16.11,16.14,16.09,16.1,32400.0,16.11,16.14,16.09,16.1,32400.0
2012-03-19 11:50:00,16.11,16.12,16.09,16.12,12800.0,16.11,16.12,16.09,16.12,12800.0
2012-03-19 12:00:00,16.12,16.14,16.12,16.13,5200.0,16.12,16.14,16.12,16.13,5200.0
2012-03-19 12:10:00,16.13,16.14,16.12,16.14,6100.0,16.13,16.14,16.12,16.14,6100.0
2012-03-19 12:20:00,16.13,16.14,16.08,16.09,19100.0,16.13,16.14,16.08,16.09,19100.0
2012-03-19 12:30:00,16.09,16.12,16.09,16.12,9400.0,16.09,16.12,16.09,16.12,9400.0
2012-03-19 12:40:00,16.11,16.13,16.1,16.1,17200.0,16.11,16.13,16.1,16.1,17200.0
2012-03-19 12:50:00,16.11,16.11,16.07,16.08,9500.0,16.11,16.11,16.07,16.08,9500.0
2012-03-19 13:00:00,16.08,16.09,16.07,16.09,22100.0,16.08,16.09,16.07,16.09,22100.0
2012-03-19 13:10:00,16.08,16.1,16.08,16.09,7700.0,16.08,16.1,16.08,16.09,7700.0
2012-03-19 13:20:00,16.09,16.12,16.08,16.11,10900.0,16.09,16.12,16.08,16.11,10900.0
2012-03-19 13:30:00,16.12,16.13,16.11,16.13,4800.0,16.12,16.13,16.11,16.13,4800.0
2012-03-19 13:40:00,16.13,16.17,16.12,16.17,16700.0,16.13,16.17,16.12,16.17,16700.0
2012-03-19 13:50:00,16.17,16.2,16.16,16.19,18700.0,16.17,16.2,16.16,16.19,18700.0
2012-03-19 14:00:00,16.19,16.2,16.18,16.19,17100.0,16.19,16.2,16.18,16.19,17100.0
2012-03-19 14:10:00,16.2,16.2,16.19,16.19,20300.0,16.2,16.2,16.19,16.19,20300.0
2012-03-19 14:20:00,16.19,16.2,16.17,16.18,17500.0,16.19,16.2,16.17,16.18,17500.0
2012-03-19 14:30:00,16.18,16.19,16.18,16.19,6300.0,16.18,16.19,16.18,16.19,6300.0
2012-03-19 14:40:00,16.18,16.19,16.18,16.19,9000.0,16.18,16.19,16.18,16.19,9000.0
2012-03-19 14:50:00,16.19,16.22,16.18,16.21,29800.0,16.19,16.22,16.18,16.21,29800.0
2012-03-19 15:00:00,16.21,16.23,16.2,16.21,17400.0,16.21,16.23,16.2,16.21,17400.0
2012-03-19 15:10:00,16.2,16.21,16.19,16.2,32900.0,16.2,16.21,16.19,16.2,32900.0
2012-03-19 15:20:00,16.19,16.2,16.15,16.15,30000.0,16.19,16.2,16.15,16.15,30000.0
2012-03-19 15:30:00,16.15,16.16,16.15,16.16,25300.0,16.15,16.16,16.15,16.16,25300.0
2012-03-19 15:40:00,16.16,16.18,16.14,16.14,48000.0,16.16,16.18,16.14,16.14,48000.0
2012-03-19 15:50:00,16.14,16.15,16.1,16.13,100600.0,16.14,16.15,16.1,16.13,100600.0
2012-03-20 09:30:00,16.04,16.06,15.95,15.99,13000.0,16.04,16.06,15.95,15.99,13000.0
2012-03-20 09:40:00,16.0,16.0,15.92,15.98,14300.0,16.0,16.0,15.92,15.98,14300.0
2012-03-20 09:50:00,15.97,16.0,15.93,15.99,70900.0,15.97,16.0,15.93,15.99,70900.0
2012-03-20 10:00:00,15.98,16.03,15.96,16.03,34900.0,15.98,16.03,15.96,16.03,34900.0
2012-03-20 10:10:00,16.03,16.04,16.0,16.0,4800.0,16.03,16.04,16.0,16.0,4800.0
2012-03-20 10:20:00,16.0,16.01,15.95,15.99,9300.0,16.0,16.01,15.95,15.99,9300.0
2012-03-20 10:30:00,15.99,15.99,15.97,15.98,6900.0,15.99,15.99,15.97,15.98,6900.0
2012-03-20 10:40:00,15.97,15.98,15.96,15.98,10300.0,15.97,15.98,15.96,15.98,10300.0
2012-03-20 10:50:00,15.97,15.98,15.94,15.95,27800.0,15.97,15.98,15.94,15.95,27800.0
2012-03-20 11:00:00,15.95,15.97,15.94,15.96,12600.0,15.95,15.97,15.94,15.96,12600.0
2012-03-20 11:10:00,15.96,15.97,15.95,15.96,9700.0,15.96,15.97,15.95,15.96,9700.0
2012-03-20 11:20:00,15.95,15.97,15.95,15.96,10400.0,15.95,15.97,15.95,15.96,10400.0
2012-03-20 11:30:00,15.96,15.96,15.94,15.95,5900.0,15.96,15.96,15.94,15.95,5900.0
2012-03-20 11:40:00,15.95,15.95,15.93,15.94,4400.0,15.95,15.95,15.93,15.94,4400.0
2012-03-20 11:50:00,15.93,15.93,15.9,15.9,13000.0,15.93,15.93,15.9,15.9,13000.0
2012-03-20 12:00:00,15.91,15.93,15.9,15.93,22300.0,15.91,15.93,15.9,15.93,22300.0
2012-03-20 12:10:00,15.93,15.93,15.89,15.89,6300.0,15.93,15.93,15.89,15.89,6300.0
2012-03-20 12:20:00,15.9,15.9,15.86,15.86,15300.0,15.9,15.9,15.86,15.86,15300.0
2012-03-20 12:30:00,15.86,15.89,15.86,15.89,17200.0,15.86,15.89,15.86,15.89,17200.0
2012-03-20 12:40:00,15.89,15.91,15.89,15.91,27600.0,15.89,15.91,15.89,15.91,27600.0
2012-03-20 12:50:00,15.9,15.93,15.9,15.93,8800.0,15.9,15.93,15.9,15.93,8800.0
2012-03-20 13:00:00,15.93,15.96,15.9,15.96,41900.0,15.93,15.96,15.9,15.96,41900.0
2012-03-20 13:10:00,15.96,15.96,15.95,15.96,11400.0,15.96,15.96,15.95,15.96,11400.0
2012-03-20 13:20:00,15.96,15.98,15.96,15.98,9200.0,15.96,15.98,15.96,15.98,9200.0
2012-03-20 13:30:00,15.98,15.99,15.96,15.99,15100.0,15.98,15.99,15.96,15.99,15100.0
2012-03-20 13:40:00,15.99,16.03,15.99,16.03,10000.0,15.99,16.03,15.99,16.03,10000.0
2012-03-20 13:50:00,16.03,16.03,16.02,16.03,15300.0,16.03,16.03,16.02,16.03,15300.0
2012-03-20 14:00:00,16.03,16.03,16.01,16.01,27400.0,16.03,16.03,16.01,16.01,27400.0
2012-03-20 14:10:00,16.01,16.03,16.01,16.03,67300.0,16.01,16.03,16.01,16.03,67300.0
2012-03-20 14:20:00,16.02,16.03,16.01,16.02,30200.0,16.02,16.03,16.01,16.02,30200.0
2012-03-20 14:30:00,16.01,16.02,15.98,15.98,37400.0,16.01,16.02,15.98,15.98,37400.0
2012-03-20 14:40:00,15.98,15.99,15.97,15.99,20900.0,15.98,15.99,15.97,15.99,20900.0
2012-03-20 14:50:00,15.99,15.99,15.98,15.98,34400.0,15.99,15.99,15.98,15.98,34400.0
2012-03-20 15:00:00,15.98,16.0,15.98,15.99,41200.0,15.98,16.0,15.98,15.99,41200.0
2012-03-20 15:10:00,15.99,15.99,15.97,15.99,38100.0,15.99,15.99,15.97,15.99,38100.0
2012-03-20 15:20:00,15.98,15.99,15.98,15.99,11000.0,15.98,15.99,15.98,15.99,11000.0
2012-03-20 15:30:00,15.99,15.99,15.98,15.99,15500.0,15.99,15.99,15.98,15.99,15500.0
2012-03-20 15:40:00,15.98,15.99,15.97,15.99,42900.0,15.98,15.99,15.97,15.99,42900.0
2012-03-20 15:50:00,15.98,15.99,15.98,15.98,49900.0,15.98,15.99,15.98,15.98,49900.0
2012-03-21 09:30:00,16.02,16.11,15.98,16.11,24600.0,16.02,16.11,15.98,16.11,24600.0
2012-03-21 09:40:00,16.1,16.13,16.04,16.04,18900.0,16.1,16.13,16.04,16.04,18900.0
2012-03-21 09:50:00,16.03,16.04,15.98,16.0,24500.0,16.03,16.04,15.98,16.0,24500.0
2012-03-21 10:00:00,15.99,15.99,15.97,15.97,16400.0,15.99,15.99,15.97,15.97,16400.0
2012-03-21 10:10:00,15.97,16.0,15.96,15.97,11200.0,15.97,16.0,15.96,15.97,11200.0
2012-03-21 10:20:00,15.97,15.97,15.92,15.95,21200.0,15.97,15.97,15.92,15.95,21200.0
2012-03-21 10:30:00,15.95,16.0,15.95,16.0,15900.0,15.95,16.0,15.95,16.0,15900.0
2012-03-21 10:40:00,16.0,16.01,15.95,15.96,20600.0,16.0,16.01,15.95,15.96,20600.0
2012-03-21 10:50:00,15.96,15.98,15.94,15.95,8800.0,15.96,15.98,15.94,15.95,8800.0
2012-03-21 11:00:00,15.94,16.03,15.94,16.02,32300.0,15.94,16.03,15.94,16.02,32300.0
2012-03-21 11:10:00,16.01,16.03,16.0,16.03,23500.0,16.01,16.03,16.0,16.03,23500.0
2012-03-21 11:20:00,16.03,16.05,16.02,16.05,26100.0,16.03,16.05,16.02,16.05,26100.0
2012-03-21 11:30:00,16.05,16.08,16.04,16.07,40100.0,16.05,16.08,16.04,16.07,40100.0
2012-03-21 11:40:00,16.07,16.07,16.01,16.01,13700.0,16.07,16.07,16.01,16.01,13700.0
2012-03-21 11:50:00,16.01,16.02,15.99,15.99,5900.0,16.01,16.02,15.99,15.99,5900.0
2012-03-21 12:00:00,16.0,16.0,15.99,16.0,9900.0,16.0,16.0,15.99,16.0,9900.0
2012-03-21 12:10:00,16.0,16.02,16.0,16.02,15700.0,16.0,16.02,16.0,16.02,15700.0
2012-03-21 12:20:00,16.02,16.03,16.02,16.03,4900.0,16.02,16.03,16.02,16.03,4900.0
2012-03-21 12:30:00,16.03,16.03,16.01,16.01,4700.0,16.03,16.03,16.01,16.01,4700.0
2012-03-21 12:40:00,16.0,16.02,16.0,16.0,9700.0,16.0,16.02,16.0,16.0,9700.0
2012-03-21 12:50:00,15.99,16.0,15.99,15.99,800.0,15.99,16.0,15.99,15.99,800.0
2012-03-21 13:00:00,15.99,16.0,15.97,15.97,5000.0,15.99,16.0,15.97,15.97,5000.0
2012-03-21 13:10:00,15.98,15.98,15.95,15.96,5000.0,15.98,15.98,15.95,15.96,5000.0
2012-03-21 13:20:00,15.96,15.97,15.95,15.96,9100.0,15.96,15.97,15.95,15.96,9100.0
2012-03-21 13:30:00,15.96,15.96,15.9,15.91,20900.0,15.96,15.96,15.9,15.91,20900.0
2012-03-21 13:40:00,15.91,15.91,15.89,15.91,13000.0,15.91,15.91,15.89,15.91,13000.0
2012-03-21 13:50:00,15.91,15.93,15.9,15.93,21300.0,15.91,15.93,15.9,15.93,21300.0
2012-03-21 14:00:00,15.93,15.93,15.89,15.91,40000.0,15.93,15.93,15.89,15.91,40000.0
2012-03-21 14:10:00,15.9,15.92,15.89,15.89,35500.0,15.9,15.92,15.89,15.89,35500.0
2012-03-21 14:20:00,15.9,15.9,15.89,15.9,33300.0,15.9,15.9,15.89,15.9,33300.0
2012-03-21 14:30:00,15.9,15.95,15.9,15.93,22900.0,15.9,15.95,15.9,15.93,22900.0
2012-03-21 14:40:00,15.93,15.93,15.92,15.93,1900.0,15.93,15.93,15.92,15.93,1900.0
2012-03-21 14:50:00,15.93,15.94,15.91,15.92,16200.0,15.93,15.94,15.91,15.92,16200.0
2012-03-21 15:00:00,15.92,15.96,15.92,15.96,34200.0,15.92,15.96,15.92,15.96,34200.0
2012-03-21 15:10:00,15.96,15.99,15.96,15.98,20100.0,15.96,15.99,15.96,15.98,20100.0
2012-03-21 15:20:00,15.99,15.99,15.96,15.99,28300.0,15.99,15.99,15.96,15.99,28300.0
2012-03-21 15:30:00,15.98,16.0,15.98,15.99,14700.0,15.98,16.0,15.98,15.99,14700.0
2012-03-21 15:40:00,16.0,16.01,15.99,16.01,37400.0,16.0,16.01,15.99,16.01,37400.0
2012-03-21 15:50:00,16.01,16.02,15.96,15.97,71800.0,16.01,16.02,15.96,15.97,71800.0
2012-03-22 09:30:00,15.88,16.15,15.83,15.9,19700.0,15.88,16.15,15.83,15.9,19700.0
2012-03-22 09:40:00,15.9,15.97,15.88,15.97,14300.0,15.9,15.97,15.88,15.97,14300.0
2012-03-22 09:50:00,15.97,16.0,15.96,15.99,18400.0,15.97,16.0,15.96,15.99,18400.0
2012-03-22 10:00:00,15.98,15.99,15.97,15.97,12900.0,15.98,15.99,15.97,15.97,12900.0
2012-03-22 10:10:00,15.97,15.97,15.88,15.9,21400.0,15.97,15.97,15.88,15.9,21400.0
2012-03-22 10:20:00,15.89,15.9,15.86,15.88,12500.0,15.89,15.9,15.86,15.88,12500.0
2012-03-22 10:30:00,15.88,15.88,15.85,15.87,18800.0,15.88,15.88,15.85,15.87,18800.0
2012-03-22 10:40:00,15.87,15.88,15.85,15.86,14100.0,15.87,15.88,15.85,15.86,14100.0
2012-03-22 10:50:00,15.84,15.85,15.81,15.84,22500.0,15.84,15.85,15.81,15.84,22500.0
2012-03-22 11:00:00,15.85,15.85,15.81,15.82,19300.0,15.85,15.85,15.81,15.82,19300.0
2012-03-22 11:10:00,15.83,15.85,15.82,15.83,4500.0,15.83,15.85,15.82,15.83,4500.0
2012-03-22 11:20:00,15.83,15.85,15.82,15.83,6300.0,15.83,15.85,15.82,15.83,6300.0
2012-03-22 11:30:00,15.83,15.85,15.82,15.83,12600.0,15.83,15.85,15.82,15.83,12600.0
2012-03-22 11:40:00,15.83,15.85,15.82,15.82,11300.0,15.83,15.85,15.82,15.82,11300.0
2012-03-22 11:50:00,15.83,15.85,15.83,15.84,8900.0,15.83,15.85,15.83,15.84,8900.0
2012-03-22 12:00:00,15.85,15.85,15.83,15.85,16700.0,15.85,15.85,15.83,15.85,16700.0
2012-03-22 12:10:00,15.84,15.85,15.84,15.84,17600.0,15.84,15.85,15.84,15.84,17600.0
2012-03-22 12:20:00,15.84,15.87,15.84,15.87,12000.0,15.84,15.87,15.84,15.87,12000.0
2012-03-22 12:30:00,15.87,15.88,15.86,15.88,14700.0,15.87,15.88,15.86,15.88,14700.0
2012-03-22 12:40:00,15.89,15.91,15.88,15.9,47400.0,15.89,15.91,15.88,15.9,47400.0
2012-03-22 12:50:00,15.9,15.9,15.89,15.89,6300.0,15.9,15.9,15.89,15.89,6300.0
2012-03-22 13:00:00,15.9,15.9,15.88,15.9,17800.0,15.9,15.9,15.88,15.9,17800.0
2012-03-22 13:10:00,15.89,15.9,15.87,15.87,8900.0,15.89,15.9,15.87,15.87,8900.0
2012-03-22 13:20:00,15.87,15.89,15.86,15.89,13600.0,15.87,15.89,15.86,15.89,13600.0
2012-03-22 13:30:00,15.88,15.9,15.87,15.89,6900.0,15.88,15.9,15.87,15.89,6900.0
2012-03-22 13:40:00,15.89,15.89,15.87,15.87,8900.0,15.89,15.89,15.87,15.87,8900.0
2012-03-22 13:50:00,15.87,15.87,15.83,15.86,14600.0,15.87,15.87,15.83,15.86,14600.0
2012-03-22 14:00:00,15.86,15.86,15.85,15.85,7400.0,15.86,15.86,15.85,15.85,7400.0
2012-03-22 14:10:00,15.85,15.86,15.84,15.84,10600.0,15.85,15.86,15.84,15.84,10600.0
2012-03-22 14:20:00,15.84,15.86,15.82,15.86,12200.0,15.84,15.86,15.82,15.86,12200.0
2012-03-22 14:30:00,15.85,15.86,15.82,15.84,21600.0,15.85,15.86,15.82,15.84,21600.0
2012-03-22 14:40:00,15.83,15.84,15.8,15.81,19200.0,15.83,15.84,15.8,15.81,19200.0
2012-03-22 14:50:00,15.81,15.81,15.79,15.8,106300.0,15.81,15.81,15.79,15.8,106300.0
2012-03-22 15:00:00,15.8,15.81,15.74,15.75,29700.0,15.8,15.81,15.74,15.75,29700.0
2012-03-22 15:10:00,15.75,15.77,15.72,15.73,251100.0,15.75,15.77,15.72,15.73,251100.0
2012-03-22 15:20:00,15.73,15.77,15.71,15.76,53000.0,15.73,15.77,15.71,15.76,53000.0
2012-03-22 15:30:00,15.76,15.79,15.74,15.79,58100.0,15.76,15.79,15.74,15.79,58100.0
2012-03-22 15:40:00,15.79,15.87,15.79,15.86,49900.0,15.79,15.87,15.79,15.86,49900.0
2012-03-22 15:50:00,15.85,15.85,15.8,15.8,72400.0,15.85,15.85,15.8,15.8,72400.0
2012-03-23 09:30:00,15.77,15.8,15.67,15.67,14600.0,15.77,15.8,15.67,15.67,14600.0
2012-03-23 09:40:00,15.66,15.67,15.62,15.64,20700.0,15.66,15.67,15.62,15.64,20700.0
2012-03-23 09:50:00,15.64,15.65,15.61,15.62,17500.0,15.64,15.65,15.61,15.62,17500.0
2012-03-23 10:00:00,15.61,15.64,15.56,15.59,26700.0,15.61,15.64,15.56,15.59,26700.0
2012-03-23 10:10:00,15.59,15.61,15.57,15.59,30000.0,15.59,15.61,15.57,15.59,30000.0
2012-03-23 10:20:00,15.58,15.58,15.55,15.56,20800.0,15.58,15.58,15.55,15.56,20800.0
2012-03-23 10:30:00,15.56,15.58,15.53,15.58,33800.0,15.56,15.58,15.53,15.58,33800.0
2012-03-23 10:40:00,15.58,15.64,15.57,15.64,34100.0,15.58,15.64,15.57,15.64,34100.0
2012-03-23 10:50:00,15.64,15.66,15.64,15.66,5300.0,15.64,15.66,15.64,15.66,5300.0
2012-03-23 11:00:00,15.65,15.65,15.64,15.65,3000.0,15.65,15.65,15.64,15.65,3000.0
2012-03-23 11:10:00,15.64,15.64,15.6,15.64,26300.0,15.64,15.64,15.6,15.64,26300.0
2012-03-23 11:20:00,15.64,15.65,15.63,15.65,8000.0,15.64,15.65,15.63,15.65,8000.0
2012-03-23 11:30:00,15.66,15.68,15.66,15.67,12800.0,15.66,15.68,15.66,15.67,12800.0
2012-03-23 11:40:00,15.66,15.67,15.66,15.67,20300.0,15.66,15.67,15.66,15.67,20300.0
2012-03-23 11:50:00,15.67,15.67,15.66,15.67,4500.0,15.67,15.67,15.66,15.67,4500.0
2012-03-23 12:00:00,15.67,15.67,15.66,15.67,7200.0,15.67,15.67,15.66,15.67,7200.0
2012-03-23 12:10:00,15.67,15.67,15.65,15.66,12500.0,15.67,15.67,15.65,15.66,12500.0
2012-03-23 12:20:00,15.66,15.66,15.65,15.65,5900.0,15.66,15.66,15.65,15.65,5900.0
2012-03-23 12:30:00,15.65,15.65,15.64,15.65,11300.0,15.65,15.65,15.64,15.65,11300.0
2012-03-23 12:40:00,15.65,15.65,15.64,15.64,8100.0,15.65,15.65,15.64,15.64,8100.0
2012-03-23 12:50:00,15.65,15.65,15.62,15.65,17500.0,15.65,15.65,15.62,15.65,17500.0
2012-03-23 13:00:00,15.65,15.65,15.62,15.62,57600.0,15.65,15.65,15.62,15.62,57600.0
2012-03-23 13:10:00,15.62,15.63,15.61,15.62,16100.0,15.62,15.63,15.61,15.62,16100.0
2012-03-23 13:20:00,15.63,15.67,15.63,15.66,32700.0,15.63,15.67,15.63,15.66,32700.0
2012-03-23 13:30:00,15.67,15.68,15.66,15.67,17600.0,15.67,15.68,15.66,15.67,17600.0
2012-03-23 13:40:00,15.68,15.68,15.67,15.67,7700.0,15.68,15.68,15.67,15.67,7700.0
2012-03-23 13:50:00,15.67,15.7,15.67,15.67,15400.0,15.67,15.7,15.67,15.67,15400.0
2012-03-23 14:00:00,15.68,15.7,15.67,15.69,11400.0,15.68,15.7,15.67,15.69,11400.0
2012-03-23 14:10:00,15.7,15.74,15.69,15.73,30100.0,15.7,15.74,15.69,15.73,30100.0
2012-03-23 14:20:00,15.72,15.73,15.72,15.73,5800.0,15.72,15.73,15.72,15.73,5800.0
2012-03-23 14:30:00,15.73,15.73,15.72,15.72,9600.0,15.73,15.73,15.72,15.72,9600.0
2012-03-23 14:40:00,15.72,15.78,15.72,15.78,29300.0,15.72,15.78,15.72,15.78,29300.0
2012-03-23 14:50:00,15.78,15.81,15.77,15.78,18700.0,15.78,15.81,15.77,15.78,18700.0
2012-03-23 15:00:00,15.79,15.8,15.78,15.8,17800.0,15.79,15.8,15.78,15.8,17800.0
2012-03-23 15:10:00,15.79,15.8,15.77,15.78,20100.0,15.79,15.8,15.77,15.78,20100.0
2012-03-23 15:20:00,15.78,15.78,15.76,15.76,12700.0,15.78,15.78,15.76,15.76,12700.0
2012-03-23 15:30:00,15.77,15.78,15.76,15.78,24700.0,15.77,15.78,15.76,15.78,24700.0
2012-03-23 15:40:00,15.78,15.79,15.76,15.79,37700.0,15.78,15.79,15.76,15.79,37700.0
2012-03-23 15:50:00,15.79,15.81,15.78,15.8,73200.0,15.79,15.81,15.78,15.8,73200.0
2012-03-26 09:30:00,15.87,15.94,15.86,15.94,20400.0,15.87,15.94,15.86,15.94,20400.0
2012-03-26 09:40:00,15.96,16.0,15.94,15.99,16000.0,15.96,16.0,15.94,15.99,16000.0
2012-03-26 09:50:00,15.99,15.99,15.93,15.98,18900.0,15.99,15.99,15.93,15.98,18900.0
2012-03-26 10:00:00,15.97,15.99,15.95,15.98,15800.0,15.97,15.99,15.95,15.98,15800.0
2012-03-26 10:10:00,15.98,16.05,15.98,16.05,26200.0,15.98,16.05,15.98,16.05,26200.0
2012-03-26 10:20:00,16.05,16.07,16.02,16.03,22400.0,16.05,16.07,16.02,16.03,22400.0
2012-03-26 10:30:00,16.04,16.06,16.03,16.05,6500.0,16.04,16.06,16.03,16.05,6500.0
2012-03-26 10:40:00,16.04,16.04,16.03,16.04,2600.0,16.04,16.04,16.03,16.04,2600.0
2012-03-26 10:50:00,16.03,16.04,16.03,16.03,2200.0,16.03,16.04,16.03,16.03,2200.0
2012-03-26 11:00:00,16.03,16.04,16.02,16.04,19200.0,16.03,16.04,16.02,16.04,19200.0
2012-03-26 11:10:00,16.03,16.04,16.03,16.04,1500.0,16.03,16.04,16.03,16.04,1500.0
2012-03-26 11:20:00,16.03,16.06,16.03,16.05,17500.0,16.03,16.06,16.03,16.05,17500.0
2012-03-26 11:30:00,16.04,16.06,16.04,16.06,9000.0,16.04,16.06,16.04,16.06,9000.0
2012-03-26 11:40:00,16.06,16.1,16.06,16.09,18100.0,16.06,16.1,16.06,16.09,18100.0
2012-03-26 11:50:00,16.09,16.12,16.09,16.1,11500.0,16.09,16.12,16.09,16.1,11500.0
2012-03-26 12:00:00,16.1,16.1,16.08,16.08,7000.0,16.1,16.1,16.08,16.08,7000.0
2012-03-26 12:10:00,16.09,16.09,16.08,16.08,3500.0,16.09,16.09,16.08,16.08,3500.0
2012-03-26 12:20:00,16.08,16.09,16.05,16.05,10700.0,16.08,16.09,16.05,16.05,10700.0
2012-03-26 12:30:00,16.04,16.05,16.03,16.03,6300.0,16.04,16.05,16.03,16.03,6300.0
2012-03-26 12:40:00,16.04,16.04,16.03,16.03,1700.0,16.04,16.04,16.03,16.03,1700.0
2012-03-26 12:50:00,16.04,16.05,16.04,16.04,4900.0,16.04,16.05,16.04,16.04,4900.0
2012-03-26 13:00:00,16.04,16.05,16.03,16.03,10100.0,16.04,16.05,16.03,16.03,10100.0
2012-03-26 13:10:00,16.03,16.04,16.03,16.03,2300.0,16.03,16.04,16.03,16.03,2300.0
2012-03-26 13:20:00,16.04,16.04,16.03,16.03,6200.0,16.04,16.04,16.03,16.03,6200.0
2012-03-26 13:30:00,16.03,16.04,16.03,16.03,13500.0,16.03,16.04,16.03,16.03,13500.0
2012-03-26 13:40:00,16.03,16.04,16.02,16.03,9000.0,16.03,16.04,16.02,16.03,9000.0
2012-03-26 13:50:00,16.03,16.06,16.02,16.04,20000.0,16.03,16.06,16.02,16.04,20000.0
2012-03-26 14:00:00,16.04,16.05,16.03,16.04,12700.0,16.04,16.05,16.03,16.04,12700.0
2012-03-26 14:10:00,16.05,16.06,16.04,16.06,9200.0,16.05,16.06,16.04,16.06,9200.0
2012-03-26 14:20:00,16.05,16.06,16.05,16.05,12900.0,16.05,16.06,16.05,16.05,12900.0
2012-03-26 14:30:00,16.05,16.05,16.0,16.0,24900.0,16.05,16.05,16.0,16.0,24900.0
2012-03-26 14:40:00,16.0,16.03,16.0,16.02,13100.0,16.0,16.03,16.0,16.02,13100.0
2012-03-26 14:50:00,16.03,16.09,16.02,16.09,45100.0,16.03,16.09,16.02,16.09,45100.0
2012-03-26 15:00:00,16.09,16.1,16.07,16.07,14200.0,16.09,16.1,16.07,16.07,14200.0
2012-03-26 15:10:00,16.07,16.1,16.07,16.09,7000.0,16.07,16.1,16.07,16.09,7000.0
2012-03-26 15:20:00,16.09,16.1,16.08,16.08,15700.0,16.09,16.1,16.08,16.08,15700.0
2012-03-26 15:30:00,16.08,16.09,16.03,16.03,35800.0,16.08,16.09,16.03,16.03,35800.0
2012-03-26 15:40:00,16.03,16.04,16.0,16.01,46100.0,16.03,16.04,16.0,16.01,46100.0
2012-03-26 15:50:00,16.01,16.03,16.0,16.03,96500.0,16.01,16.03,16.0,16.03,96500.0
2012-03-27 09:30:00,16.05,16.11,16.04,16.1,10000.0,16.05,16.11,16.04,16.1,10000.0
2012-03-27 09:40:00,16.11,16.12,16.1,16.1,8500.0,16.11,16.12,16.1,16.1,8500.0
2012-03-27 09:50:00,16.1,16.15,16.1,16.12,12800.0,16.1,16.15,16.1,16.12,12800.0
2012-03-27 10:00:00,16.11,16.12,15.98,16.0,51200.0,16.11,16.12,15.98,16.0,51200.0
2012-03-27 10:10:00,16.01,16.01,15.99,16.0,14500.0,16.01,16.01,15.99,16.0,14500.0
2012-03-27 10:20:00,15.99,16.0,15.93,15.94,19700.0,15.99,16.0,15.93,15.94,19700.0
2012-03-27 10:30:00,15.95,15.96,15.92,15.95,16200.0,15.95,15.96,15.92,15.95,16200.0
2012-03-27 10:40:00,15.95,15.96,15.94,15.94,11700.0,15.95,15.96,15.94,15.94,11700.0
2012-03-27 10:50:00,15.95,15.95,15.91,15.91,14900.0,15.95,15.95,15.91,15.91,14900.0
2012-03-27 11:00:00,15.92,15.93,15.91,15.92,11300.0,15.92,15.93,15.91,15.92,11300.0
2012-03-27 11:10:00,15.92,15.93,15.91,15.93,10800.0,15.92,15.93,15.91,15.93,10800.0
2012-03-27 11:20:00,15.93,15.95,15.91,15.91,7300.0,15.93,15.95,15.91,15.91,7300.0
2012-03-27 11:30:00,15.91,15.93,15.91,15.92,7600.0,15.91,15.93,15.91,15.92,7600.0
2012-03-27 11:40:00,15.93,15.93,15.92,15.93,1600.0,15.93,15.93,15.92,15.93,1600.0
2012-03-27 11:50:00,15.93,15.94,15.93,15.93,6400.0,15.93,15.94,15.93,15.93,6400.0
2012-03-27 12:00:00,15.93,15.94,15.9,15.91,13200.0,15.93,15.94,15.9,15.91,13200.0
2012-03-27 12:10:00,15.9,15.91,15.9,15.91,3800.0,15.9,15.91,15.9,15.91,3800.0
2012-03-27 12:20:00,15.91,15.91,15.89,15.9,5300.0,15.91,15.91,15.89,15.9,5300.0
2012-03-27 12:30:00,15.89,15.91,15.89,15.91,19900.0,15.89,15.91,15.89,15.91,19900.0
2012-03-27 12:40:00,15.9,15.91,15.9,15.9,17300.0,15.9,15.91,15.9,15.9,17300.0
2012-03-27 12:50:00,15.9,15.91,15.85,15.91,38000.0,15.9,15.91,15.85,15.91,38000.0
2012-03-27 13:00:00,15.91,15.93,15.9,15.93,20300.0,15.91,15.93,15.9,15.93,20300.0
2012-03-27 13:10:00,15.93,15.94,15.93,15.93,11600.0,15.93,15.94,15.93,15.93,11600.0
2012-03-27 13:20:00,15.94,15.94,15.91,15.92,9800.0,15.94,15.94,15.91,15.92,9800.0
2012-03-27 13:30:00,15.92,15.95,15.91,15.94,27000.0,15.92,15.95,15.91,15.94,27000.0
2012-03-27 13:40:00,15.95,16.01,15.94,16.0,22800.0,15.95,16.01,15.94,16.0,22800.0
2012-03-27 13:50:00,16.01,16.01,15.96,15.96,13400.0,16.01,16.01,15.96,15.96,13400.0
2012-03-27 14:00:00,15.96,15.98,15.96,15.98,12400.0,15.96,15.98,15.96,15.98,12400.0
2012-03-27 14:10:00,15.98,16.03,15.98,16.02,14800.0,15.98,16.03,15.98,16.02,14800.0
2012-03-27 14:20:00,16.02,16.02,16.01,16.02,6700.0,16.02,16.02,16.01,16.02,6700.0
2012-03-27 14:30:00,16.02,16.05,16.02,16.02,55400.0,16.02,16.05,16.02,16.02,55400.0
2012-03-27 14:40:00,16.03,16.03,16.02,16.03,6300.0,16.03,16.03,16.02,16.03,6300.0
2012-03-27 14:50:00,16.03,16.05,16.03,16.04,30900.0,16.03,16.05,16.03,16.04,30900.0
2012-03-27 15:00:00,16.04,16.04,16.03,16.04,7000.0,16.04,16.04,16.03,16.04,7000.0
2012-03-27 15:10:00,16.04,16.04,15.99,15.99,24800.0,16.04,16.04,15.99,15.99,24800.0
2012-03-27 15:20:00,16.0,16.0,15.97,15.98,18200.0,16.0,16.0,15.97,15.98,18200.0
2012-03-27 15:30:00,15.98,16.01,15.97,15.99,23300.0,15.98,16.01,15.97,15.99,23300.0
2012-03-27 15:40:00,16.0,16.0,15.93,15.95,53000.0,16.0,16.0,15.93,15.95,53000.0
2012-03-27 15:50:00,15.94,15.95,15.89,15.9,91200.0,15.94,15.95,15.89,15.9,91200.0
2012-03-28 09:30:00,15.99,16.03,15.82,15.89,37700.0,15.99,16.03,15.82,15.89,37700.0
2012-03-28 09:40:00,15.91,15.91,15.76,15.76,16000.0,15.91,15.91,15.76,15.76,16000.0
2012-03-28 09:50:00,15.76,15.8,15.75,15.78,25100.0,15.76,15.8,15.75,15.78,25100.0
2012-03-28 10:00:00,15.79,15.82,15.78,15.79,11700.0,15.79,15.82,15.78,15.79,11700.0
2012-03-28 10:10:00,15.79,15.79,15.76,15.76,27900.0,15.79,15.79,15.76,15.76,27900.0
2012-03-28 10:20:00,15.77,15.78,15.76,15.77,16100.0,15.77,15.78,15.76,15.77,16100.0
2012-03-28 10:30:00,15.78,15.78,15.72,15.72,28500.0,15.78,15.78,15.72,15.72,28500.0
2012-03-28 10:40:00,15.73,15.73,15.71,15.71,20500.0,15.73,15.73,15.71,15.71,20500.0
2012-03-28 10:50:00,15.72,15.73,15.7,15.72,15800.0,15.72,15.73,15.7,15.72,15800.0
2012-03-28 11:00:00,15.73,15.73,15.71,15.71,22100.0,15.73,15.73,15.71,15.71,22100.0
2012-03-28 11:10:00,15.71,15.71,15.68,15.68,42900.0,15.71,15.71,15.68,15.68,42900.0
2012-03-28 11:20:00,15.69,15.69,15.65,15.66,6400.0,15.69,15.69,15.65,15.66,6400.0
2012-03-28 11:30:00,15.66,15.68,15.62,15.63,23500.0,15.66,15.68,15.62,15.63,23500.0
2012-03-28 11:40:00,15.64,15.64,15.6,15.6,17600.0,15.64,15.64,15.6,15.6,17600.0
2012-03-28 11:50:00,15.6,15.6,15.55,15.58,16600.0,15.6,15.6,15.55,15.58,16600.0
2012-03-28 12:00:00,15.58,15.6,15.55,15.6,11900.0,15.58,15.6,15.55,15.6,11900.0
2012-03-28 12:10:00,15.6,15.62,15.59,15.61,13600.0,15.6,15.62,15.59,15.61,13600.0
2012-03-28 12:20:00,15.61,15.63,15.61,15.62,4500.0,15.61,15.63,15.61,15.62,4500.0
2012-03-28 12:30:00,15.63,15.63,15.59,15.6,15100.0,15.63,15.63,15.59,15.6,15100.0
2012-03-28 12:40:00,15.6,15.62,15.6,15.62,3700.0,15.6,15.62,15.6,15.62,3700.0
2012-03-28 12:50:00,15.62,15.62,15.6,15.6,7500.0,15.62,15.62,15.6,15.6,7500.0
2012-03-28 13:00:00,15.6,15.62,15.6,15.61,9500.0,15.6,15.62,15.6,15.61,9500.0
2012-03-28 13:10:00,15.61,15.61,15.59,15.6,9100.0,15.61,15.61,15.59,15.6,9100.0
2012-03-28 13:20:00,15.59,15.61,15.58,15.6,14000.0,15.59,15.61,15.58,15.6,14000.0
2012-03-28 13:30:00,15.6,15.6,15.59,15.6,10900.0,15.6,15.6,15.59,15.6,10900.0
2012-03-28 13:40:00,15.61,15.61,15.58,15.6,27500.0,15.61,15.61,15.58,15.6,27500.0
2012-03-28 13:50:00,15.6,15.63,15.6,15.62,13700.0,15.6,15.63,15.6,15.62,13700.0
2012-03-28 14:00:00,15.62,15.62,15.58,15.59,25500.0,15.62,15.62,15.58,15.59,25500.0
2012-03-28 14:10:00,15.59,15.59,15.57,15.57,21400.0,15.59,15.59,15.57,15.57,21400.0
2012-03-28 14:20:00,15.57,15.6,15.56,15.59,32500.0,15.57,15.6,15.56,15.59,32500.0
2012-03-28 14:30:00,15.59,15.62,15.59,15.62,22200.0,15.59,15.62,15.59,15.62,22200.0
2012-03-28 14:40:00,15.62,15.67,15.62,15.62,20000.0,15.62,15.67,15.62,15.62,20000.0
2012-03-28 14:50:00,15.63,15.64,15.62,15.63,13800.0,15.63,15.64,15.62,15.63,13800.0
2012-03-28 15:00:00,15.64,15.68,15.64,15.68,28700.0,15.64,15.68,15.64,15.68,28700.0
2012-03-28 15:10:00,15.67,15.68,15.67,15.68,12900.0,15.67,15.68,15.67,15.68,12900.0
2012-03-28 15:20:00,15.67,15.68,15.66,15.67,44800.0,15.67,15.68,15.66,15.67,44800.0
2012-03-28 15:30:00,15.68,15.69,15.67,15.69,41900.0,15.68,15.69,15.67,15.69,41900.0
2012-03-28 15:40:00,15.69,15.69,15.66,15.67,43200.0,15.69,15.69,15.66,15.67,43200.0
2012-03-28 15:50:00,15.67,15.68,15.66,15.68,103000.0,15.67,15.68,15.66,15.68,103000.0
2012-03-29 09:30:00,15.61,15.67,15.57,15.57,11100.0,15.61,15.67,15.57,15.57,11100.0
2012-03-29 09:40:00,15.57,15.62,15.54,15.61,13600.0,15.57,15.62,15.54,15.61,13600.0
2012-03-29 09:50:00,15.62,15.62,15.46,15.5,18600.0,15.62,15.62,15.46,15.5,18600.0
2012-03-29 10:00:00,15.5,15.52,15.46,15.51,55800.0,15.5,15.52,15.46,15.51,55800.0
2012-03-29 10:10:00,15.51,15.51,15.43,15.45,21300.0,15.51,15.51,15.43,15.45,21300.0
2012-03-29 10:20:00,15.46,15.48,15.42,15.42,50700.0,15.46,15.48,15.42,15.42,50700.0
2012-03-29 10:30:00,15.43,15.43,15.38,15.38,39400.0,15.43,15.43,15.38,15.38,39400.0
2012-03-29 10:40:00,15.38,15.46,15.38,15.39,35200.0,15.38,15.46,15.38,15.39,35200.0
2012-03-29 10:50:00,15.39,15.41,15.38,15.4,10000.0,15.39,15.41,15.38,15.4,10000.0
2012-03-29 11:00:00,15.41,15.46,15.4,15.42,29000.0,15.41,15.46,15.4,15.42,29000.0
2012-03-29 11:10:00,15.42,15.43,15.38,15.38,17400.0,15.42,15.43,15.38,15.38,17400.0
2012-03-29 11:20:00,15.39,15.4,15.34,15.36,38000.0,15.39,15.4,15.34,15.36,38000.0
2012-03-29 11:30:00,15.36,15.39,15.33,15.34,25300.0,15.36,15.39,15.33,15.34,25300.0
2012-03-29 11:40:00,15.34,15.34,15.31,15.31,18600.0,15.34,15.34,15.31,15.31,18600.0
2012-03-29 11:50:00,15.31,15.33,15.27,15.32,55700.0,15.31,15.33,15.27,15.32,55700.0
2012-03-29 12:00:00,15.33,15.44,15.3,15.44,40000.0,15.33,15.44,15.3,15.44,40000.0
2012-03-29 12:10:00,15.44,15.47,15.43,15.47,17700.0,15.44,15.47,15.43,15.47,17700.0
2012-03-29 12:20:00,15.47,15.47,15.46,15.46,5500.0,15.47,15.47,15.46,15.46,5500.0
2012-03-29 12:30:00,15.46,15.47,15.43,15.46,19700.0,15.46,15.47,15.43,15.46,19700.0
2012-03-29 12:40:00,15.47,15.47,15.46,15.46,4300.0,15.47,15.47,15.46,15.46,4300.0
2012-03-29 12:50:00,15.47,15.49,15.46,15.47,28700.0,15.47,15.49,15.46,15.47,28700.0
2012-03-29 13:00:00,15.48,15.48,15.41,15.44,41000.0,15.48,15.48,15.41,15.44,41000.0
2012-03-29 13:10:00,15.45,15.45,15.42,15.42,3800.0,15.45,15.45,15.42,15.42,3800.0
2012-03-29 13:20:00,15.42,15.42,15.41,15.41,14100.0,15.42,15.42,15.41,15.41,14100.0
2012-03-29 13:30:00,15.42,15.42,15.41,15.42,5600.0,15.42,15.42,15.41,15.42,5600.0
2012-03-29 13:40:00,15.41,15.44,15.41,15.41,16200.0,15.41,15.44,15.41,15.41,16200.0
2012-03-29 13:50:00,15.41,15.46,15.4,15.46,20800.0,15.41,15.46,15.4,15.46,20800.0
2012-03-29 14:00:00,15.46,15.48,15.46,15.47,21100.0,15.46,15.48,15.46,15.47,21100.0
2012-03-29 14:10:00,15.47,15.54,15.46,15.54,12200.0,15.47,15.54,15.46,15.54,12200.0
2012-03-29 14:20:00,15.54,15.55,15.52,15.53,18400.0,15.54,15.55,15.52,15.53,18400.0
2012-03-29 14:30:00,15.53,15.53,15.5,15.51,13200.0,15.53,15.53,15.5,15.51,13200.0
2012-03-29 14:40:00,15.5,15.51,15.5,15.5,7300.0,15.5,15.51,15.5,15.5,7300.0
2012-03-29 14:50:00,15.51,15.54,15.5,15.52,9700.0,15.51,15.54,15.5,15.52,9700.0
2012-03-29 15:00:00,15.52,15.53,15.51,15.53,11500.0,15.52,15.53,15.51,15.53,11500.0
2012-03-29 15:10:00,15.53,15.58,15.52,15.55,18500.0,15.53,15.58,15.52,15.55,18500.0
2012-03-29 15:20:00,15.56,15.56,15.51,15.51,21100.0,15.56,15.56,15.51,15.51,21100.0
2012-03-29 15:30:00,15.52,15.52,15.51,15.52,11300.0,15.52,15.52,15.51,15.52,11300.0
2012-03-29 15:40:00,15.51,15.54,15.51,15.52,55300.0,15.51,15.54,15.51,15.52,55300.0
2012-03-29 15:50:00,15.52,15.52,15.49,15.5,155800.0,15.52,15.52,15.49,15.5,155800.0
2012-03-30 09:30:00,15.62,15.62,15.49,15.52,14200.0,15.62,15.62,15.49,15.52,14200.0
2012-03-30 09:40:00,15.55,15.57,15.49,15.5,5700.0,15.55,15.57,15.49,15.5,5700.0
2012-03-30 09:50:00,15.51,15.53,15.43,15.43,10400.0,15.51,15.53,15.43,15.43,10400.0
2012-03-30 10:00:00,15.43,15.45,15.41,15.41,10300.0,15.43,15.45,15.41,15.41,10300.0
2012-03-30 10:10:00,15.42,15.43,15.39,15.42,12400.0,15.42,15.43,15.39,15.42,12400.0
2012-03-30 10:20:00,15.4,15.43,15.36,15.38,10000.0,15.4,15.43,15.36,15.38,10000.0
2012-03-30 10:30:00,15.39,15.41,15.34,15.35,73900.0,15.39,15.41,15.34,15.35,73900.0
2012-03-30 10:40:00,15.35,15.38,15.35,15.37,11600.0,15.35,15.38,15.35,15.37,11600.0
2012-03-30 10:50:00,15.37,15.39,15.36,15.36,14700.0,15.37,15.39,15.36,15.36,14700.0
2012-03-30 11:00:00,15.37,15.4,15.36,15.39,11700.0,15.37,15.4,15.36,15.39,11700.0
2012-03-30 11:10:00,15.4,15.46,15.39,15.45,13900.0,15.4,15.46,15.39,15.45,13900.0
2012-03-30 11:20:00,15.45,15.46,15.43,15.43,13000.0,15.45,15.46,15.43,15.43,13000.0
2012-03-30 11:30:00,15.44,15.49,15.44,15.48,14300.0,15.44,15.49,15.44,15.48,14300.0
2012-03-30 11:40:00,15.49,15.51,15.45,15.46,21600.0,15.49,15.51,15.45,15.46,21600.0
2012-03-30 11:50:00,15.45,15.47,15.44,15.44,6900.0,15.45,15.47,15.44,15.44,6900.0
2012-03-30 12:00:00,15.43,15.44,15.39,15.39,15200.0,15.43,15.44,15.39,15.39,15200.0
2012-03-30 12:10:00,15.4,15.4,15.33,15.34,24300.0,15.4,15.4,15.33,15.34,24300.0
2012-03-30 12:20:00,15.35,15.35,15.34,15.34,2700.0,15.35,15.35,15.34,15.34,2700.0
2012-03-30 12:30:00,15.34,15.39,15.34,15.38,12900.0,15.34,15.39,15.34,15.38,12900.0
2012-03-30 12:40:00,15.39,15.4,15.39,15.4,10400.0,15.39,15.4,15.39,15.4,10400.0
2012-03-30 12:50:00,15.4,15.4,15.36,15.36,12000.0,15.4,15.4,15.36,15.36,12000.0
2012-03-30 13:00:00,15.37,15.4,15.36,15.4,5600.0,15.37,15.4,15.36,15.4,5600.0
2012-03-30 13:10:00,15.4,15.42,15.39,15.41,9200.0,15.4,15.42,15.39,15.41,9200.0
2012-03-30 13:20:00,15.41,15.41,15.39,15.39,6300.0,15.41,15.41,15.39,15.39,6300.0
2012-03-30 13:30:00,15.4,15.4,15.38,15.38,12700.0,15.4,15.4,15.38,15.38,12700.0
2012-03-30 13:40:00,15.39,15.39,15.38,15.38,2900.0,15.39,15.39,15.38,15.38,2900.0
2012-03-30 13:50:00,15.38,15.38,15.37,15.38,4000.0,15.38,15.38,15.37,15.38,4000.0
2012-03-30 14:00:00,15.37,15.38,15.37,15.38,8600.0,15.37,15.38,15.37,15.38,8600.0
2012-03-30 14:10:00,15.38,15.39,15.37,15.39,28900.0,15.38,15.39,15.37,15.39,28900.0
2012-03-30 14:20:00,15.39,15.4,15.38,15.38,11700.0,15.39,15.4,15.38,15.38,11700.0
2012-03-30 14:30:00,15.39,15.39,15.38,15.39,2700.0,15.39,15.39,15.38,15.39,2700.0
2012-03-30 14:40:00,15.38,15.39,15.38,15.39,3200.0,15.38,15.39,15.38,15.39,3200.0
2012-03-30 14:50:00,15.39,15.39,15.38,15.38,15900.0,15.39,15.39,15.38,15.38,15900.0
2012-03-30 15:00:00,15.38,15.39,15.37,15.38,18900.0,15.38,15.39,15.37,15.38,18900.0
2012-03-30 15:10:00,15.37,15.39,15.36,15.37,31300.0,15.37,15.39,15.36,15.37,31300.0
2012-03-30 15:20:00,15.37,15.38,15.36,15.37,14400.0,15.37,15.38,15.36,15.37,14400.0
2012-03-30 15:30:00,15.36,15.41,15.36,15.39,26200.0,15.36,15.41,15.36,15.39,26200.0
2012-03-30 15:40:00,15.39,15.41,15.35,15.36,48100.0,15.39,15.41,15.35,15.36,48100.0
2012-03-30 15:50:00,15.36,15.42,15.36,15.38,249600.0,15.36,15.42,15.36,15.38,249600.0
2012-04-02 09:30:00,15.34,15.4,15.1,15.2,49000.0,15.34,15.4,15.1,15.2,49000.0
2012-04-02 09:40:00,15.19,15.25,15.19,15.2,21600.0,15.19,15.25,15.19,15.2,21600.0
2012-04-02 09:50:00,15.21,15.23,15.2,15.21,29900.0,15.21,15.23,15.2,15.21,29900.0
2012-04-02 10:00:00,15.22,15.37,15.21,15.36,46400.0,15.22,15.37,15.21,15.36,46400.0
2012-04-02 10:10:00,15.37,15.44,15.37,15.4,36000.0,15.37,15.44,15.37,15.4,36000.0
2012-04-02 10:20:00,15.4,15.45,15.39,15.41,48500.0,15.4,15.45,15.39,15.41,48500.0
2012-04-02 10:30:00,15.42,15.44,15.37,15.38,39700.0,15.42,15.44,15.37,15.38,39700.0
2012-04-02 10:40:00,15.39,15.43,15.35,15.35,39300.0,15.39,15.43,15.35,15.35,39300.0
2012-04-02 10:50:00,15.36,15.37,15.33,15.33,15000.0,15.36,15.37,15.33,15.33,15000.0
2012-04-02 11:00:00,15.32,15.33,15.27,15.27,46400.0,15.32,15.33,15.27,15.27,46400.0
2012-04-02 11:10:00,15.28,15.34,15.28,15.34,46500.0,15.28,15.34,15.28,15.34,46500.0
2012-04-02 11:20:00,15.34,15.34,15.3,15.34,23900.0,15.34,15.34,15.3,15.34,23900.0
2012-04-02 11:30:00,15.34,15.34,15.33,15.33,8900.0,15.34,15.34,15.33,15.33,8900.0
2012-04-02 11:40:00,15.34,15.36,15.32,15.36,25300.0,15.34,15.36,15.32,15.36,25300.0
2012-04-02 11:50:00,15.36,15.38,15.36,15.38,27200.0,15.36,15.38,15.36,15.38,27200.0
2012-04-02 12:00:00,15.38,15.4,15.35,15.39,28800.0,15.38,15.4,15.35,15.39,28800.0
2012-04-02 12:10:00,15.39,15.39,15.36,15.39,16900.0,15.39,15.39,15.36,15.39,16900.0
2012-04-02 12:20:00,15.39,15.39,15.38,15.38,7900.0,15.39,15.39,15.38,15.38,7900.0
2012-04-02 12:30:00,15.39,15.4,15.38,15.4,20600.0,15.39,15.4,15.38,15.4,20600.0
2012-04-02 12:40:00,15.4,15.4,15.39,15.39,7000.0,15.4,15.4,15.39,15.39,7000.0
2012-04-02 12:50:00,15.39,15.4,15.39,15.4,16800.0,15.39,15.4,15.39,15.4,16800.0
2012-04-02 13:00:00,15.4,15.4,15.38,15.4,20900.0,15.4,15.4,15.38,15.4,20900.0
2012-04-02 13:10:00,15.39,15.4,15.39,15.39,11600.0,15.39,15.4,15.39,15.39,11600.0
2012-04-02 13:20:00,15.39,15.4,15.38,15.38,15300.0,15.39,15.4,15.38,15.38,15300.0
2012-04-02 13:30:00,15.39,15.4,15.38,15.39,22000.0,15.39,15.4,15.38,15.39,22000.0
2012-04-02 13:40:00,15.38,15.39,15.37,15.38,10200.0,15.38,15.39,15.37,15.38,10200.0
2012-04-02 13:50:00,15.38,15.4,15.36,15.38,34600.0,15.38,15.4,15.36,15.38,34600.0
2012-04-02 14:00:00,15.39,15.4,15.38,15.4,17400.0,15.39,15.4,15.38,15.4,17400.0
2012-04-02 14:10:00,15.4,15.4,15.37,15.38,28500.0,15.4,15.4,15.37,15.38,28500.0
2012-04-02 14:20:00,15.39,15.39,15.37,15.37,8300.0,15.39,15.39,15.37,15.37,8300.0
2012-04-02 14:30:00,15.37,15.38,15.36,15.38,17500.0,15.37,15.38,15.36,15.38,17500.0
2012-04-02 14:40:00,15.38,15.38,15.36,15.38,18200.0,15.38,15.38,15.36,15.38,18200.0
2012-04-02 14:50:00,15.38,15.39,15.36,15.38,31900.0,15.38,15.39,15.36,15.38,31900.0
2012-04-02 15:00:00,15.38,15.41,15.38,15.41,26800.0,15.38,15.41,15.38,15.41,26800.0
2012-04-02 15:10:00,15.41,15.44,15.41,15.44,26900.0,15.41,15.44,15.41,15.44,26900.0
2012-04-02 15:20:00,15.43,15.45,15.43,15.44,37000.0,15.43,15.45,15.43,15.44,37000.0
2012-04-02 15:30:00,15.44,15.45,15.43,15.44,45000.0,15.44,15.45,15.43,15.44,45000.0
2012-04-02 15:40:00,15.45,15.46,15.41,15.42,68600.0,15.45,15.46,15.41,15.42,68600.0
2012-04-02 15:50:00,15.42,15.46,15.42,15.43,170100.0,15.42,15.46,15.42,15.43,170100.0
2012-04-03 09:30:00,15.47,15.6,15.47,15.53,23300.0,15.47,15.6,15.47,15.53,23300.0
2012-04-03 09:40:00,15.52,15.52,15.47,15.5,12300.0,15.52,15.52,15.47,15.5,12300.0
2012-04-03 09:50:00,15.5,15.57,15.5,15.55,10600.0,15.5,15.57,15.5,15.55,10600.0
2012-04-03 10:00:00,15.56,15.57,15.51,15.55,8800.0,15.56,15.57,15.51,15.55,8800.0
2012-04-03 10:10:00,15.55,15.56,15.51,15.53,6000.0,15.55,15.56,15.51,15.53,6000.0
2012-04-03 10:20:00,15.54,15.58,15.54,15.58,15100.0,15.54,15.58,15.54,15.58,15100.0
2012-04-03 10:30:00,15.58,15.61,15.58,15.58,9800.0,15.58,15.61,15.58,15.58,9800.0
2012-04-03 10:40:00,15.58,15.61,15.58,15.59,10500.0,15.58,15.61,15.58,15.59,10500.0
2012-04-03 10:50:00,15.59,15.61,15.56,15.57,7500.0,15.59,15.61,15.56,15.57,7500.0
2012-04-03 11:00:00,15.56,15.57,15.54,15.56,20300.0,15.56,15.57,15.54,15.56,20300.0
2012-04-03 11:10:00,15.55,15.57,15.53,15.55,41200.0,15.55,15.57,15.53,15.55,41200.0
2012-04-03 11:20:00,15.55,15.57,15.55,15.55,16500.0,15.55,15.57,15.55,15.55,16500.0
2012-04-03 11:30:00,15.56,15.56,15.5,15.5,33700.0,15.56,15.56,15.5,15.5,33700.0
2012-04-03 11:40:00,15.51,15.53,15.51,15.53,8200.0,15.51,15.53,15.51,15.53,8200.0
2012-04-03 11:50:00,15.53,15.53,15.5,15.51,9000.0,15.53,15.53,15.5,15.51,9000.0
2012-04-03 12:00:00,15.51,15.51,15.48,15.5,21400.0,15.51,15.51,15.48,15.5,21400.0
2012-04-03 12:10:00,15.49,15.53,15.48,15.53,15300.0,15.49,15.53,15.48,15.53,15300.0
2012-04-03 12:20:00,15.53,15.58,15.53,15.58,16400.0,15.53,15.58,15.53,15.58,16400.0
2012-04-03 12:30:00,15.57,15.57,15.56,15.57,5100.0,15.57,15.57,15.56,15.57,5100.0
2012-04-03 12:40:00,15.57,15.58,15.56,15.58,5500.0,15.57,15.58,15.56,15.58,5500.0
2012-04-03 12:50:00,15.58,15.59,15.57,15.59,18900.0,15.58,15.59,15.57,15.59,18900.0
2012-04-03 13:00:00,15.59,15.59,15.58,15.59,2400.0,15.59,15.59,15.58,15.59,2400.0
2012-04-03 13:10:00,15.58,15.61,15.58,15.61,26400.0,15.58,15.61,15.58,15.61,26400.0
2012-04-03 13:20:00,15.61,15.61,15.59,15.59,7600.0,15.61,15.61,15.59,15.59,7600.0
2012-04-03 13:30:00,15.6,15.65,15.6,15.63,47700.0,15.6,15.65,15.6,15.63,47700.0
2012-04-03 13:40:00,15.64,15.64,15.61,15.62,7400.0,15.64,15.64,15.61,15.62,7400.0
2012-04-03 13:50:00,15.62,15.67,15.62,15.65,15800.0,15.62,15.67,15.62,15.65,15800.0
2012-04-03 14:00:00,15.65,15.65,15.58,15.58,36500.0,15.65,15.65,15.58,15.58,36500.0
2012-04-03 14:10:00,15.58,15.58,15.52,15.56,27400.0,15.58,15.58,15.52,15.56,27400.0
2012-04-03 14:20:00,15.56,15.57,15.53,15.53,13200.0,15.56,15.57,15.53,15.53,13200.0
2012-04-03 14:30:00,15.54,15.56,15.49,15.49,20700.0,15.54,15.56,15.49,15.49,20700.0
2012-04-03 14:40:00,15.48,15.51,15.48,15.5,23200.0,15.48,15.51,15.48,15.5,23200.0
2012-04-03 14:50:00,15.5,15.51,15.47,15.47,9800.0,15.5,15.51,15.47,15.47,9800.0
2012-04-03 15:00:00,15.47,15.52,15.47,15.5,16000.0,15.47,15.52,15.47,15.5,16000.0
2012-04-03 15:10:00,15.51,15.51,15.46,15.47,14500.0,15.51,15.51,15.46,15.47,14500.0
2012-04-03 15:20:00,15.47,15.5,15.42,15.43,28600.0,15.47,15.5,15.42,15.43,28600.0
2012-04-03 15:30:00,15.43,15.45,15.41,15.43,25800.0,15.43,15.45,15.41,15.43,25800.0
2012-04-03 15:40:00,15.43,15.47,15.42,15.46,25100.0,15.43,15.47,15.42,15.46,25100.0
2012-04-03 15:50:00,15.47,15.53,15.47,15.53,72600.0,15.47,15.53,15.47,15.53,72600.0
2012-04-04 09:30:00,15.35,15.42,15.25,15.41,9600.0,15.35,15.42,15.25,15.41,9600.0
2012-04-04 09:40:00,15.41,15.41,15.37,15.39,17300.0,15.41,15.41,15.37,15.39,17300.0
2012-04-04 09:50:00,15.38,15.41,15.37,15.39,16400.0,15.38,15.41,15.37,15.39,16400.0
2012-04-04 10:00:00,15.38,15.41,15.36,15.38,25200.0,15.38,15.41,15.36,15.38,25200.0
2012-04-04 10:10:00,15.38,15.4,15.36,15.37,18700.0,15.38,15.4,15.36,15.37,18700.0
2012-04-04 10:20:00,15.37,15.38,15.36,15.37,13300.0,15.37,15.38,15.36,15.37,13300.0
2012-04-04 10:30:00,15.37,15.44,15.37,15.43,35800.0,15.37,15.44,15.37,15.43,35800.0
2012-04-04 10:40:00,15.43,15.44,15.38,15.41,14600.0,15.43,15.44,15.38,15.41,14600.0
2012-04-04 10:50:00,15.41,15.41,15.36,15.36,26900.0,15.41,15.41,15.36,15.36,26900.0
2012-04-04 11:00:00,15.37,15.39,15.36,15.38,22700.0,15.37,15.39,15.36,15.38,22700.0
2012-04-04 11:10:00,15.38,15.38,15.36,15.36,28200.0,15.38,15.38,15.36,15.36,28200.0
2012-04-04 11:20:00,15.36,15.38,15.34,15.35,43100.0,15.36,15.38,15.34,15.35,43100.0
2012-04-04 11:30:00,15.35,15.39,15.35,15.37,14400.0,15.35,15.39,15.35,15.37,14400.0
2012-04-04 11:40:00,15.37,15.38,15.31,15.31,13400.0,15.37,15.38,15.31,15.31,13400.0
2012-04-04 11:50:00,15.32,15.36,15.31,15.36,26200.0,15.32,15.36,15.31,15.36,26200.0
2012-04-04 12:00:00,15.36,15.36,15.35,15.36,11900.0,15.36,15.36,15.35,15.36,11900.0
2012-04-04 12:10:00,15.35,15.39,15.35,15.39,10500.0,15.35,15.39,15.35,15.39,10500.0
2012-04-04 12:20:00,15.39,15.39,15.37,15.38,9700.0,15.39,15.39,15.37,15.38,9700.0
2012-04-04 12:30:00,15.37,15.4,15.37,15.39,14900.0,15.37,15.4,15.37,15.39,14900.0
2012-04-04 12:40:00,15.4,15.41,15.39,15.4,22100.0,15.4,15.41,15.39,15.4,22100.0
2012-04-04 12:50:00,15.4,15.43,15.4,15.42,16600.0,15.4,15.43,15.4,15.42,16600.0
2012-04-04 13:00:00,15.41,15.41,15.38,15.39,12200.0,15.41,15.41,15.38,15.39,12200.0
2012-04-04 13:10:00,15.39,15.4,15.38,15.38,7800.0,15.39,15.4,15.38,15.38,7800.0
2012-04-04 13:20:00,15.38,15.41,15.37,15.41,18500.0,15.38,15.41,15.37,15.41,18500.0
2012-04-04 13:30:00,15.4,15.42,15.4,15.41,8500.0,15.4,15.42,15.4,15.41,8500.0
2012-04-04 13:40:00,15.4,15.42,15.4,15.41,4900.0,15.4,15.42,15.4,15.41,4900.0
2012-04-04 13:50:00,15.41,15.42,15.41,15.41,2900.0,15.41,15.42,15.41,15.41,2900.0
2012-04-04 14:00:00,15.42,15.47,15.42,15.45,29300.0,15.42,15.47,15.42,15.45,29300.0
2012-04-04 14:10:00,15.46,15.46,15.44,15.45,9500.0,15.46,15.46,15.44,15.45,9500.0
2012-04-04 14:20:00,15.44,15.45,15.43,15.43,5600.0,15.44,15.45,15.43,15.43,5600.0
2012-04-04 14:30:00,15.43,15.47,15.43,15.47,12000.0,15.43,15.47,15.43,15.47,12000.0
2012-04-04 14:40:00,15.47,15.49,15.45,15.45,35600.0,15.47,15.49,15.45,15.45,35600.0
2012-04-04 14:50:00,15.45,15.47,15.43,15.47,23800.0,15.45,15.47,15.43,15.47,23800.0
2012-04-04 15:00:00,15.47,15.5,15.46,15.49,43400.0,15.47,15.5,15.46,15.49,43400.0
2012-04-04 15:10:00,15.49,15.52,15.49,15.51,31100.0,15.49,15.52,15.49,15.51,31100.0
2012-04-04 15:20:00,15.52,15.52,15.47,15.47,13800.0,15.52,15.52,15.47,15.47,13800.0
2012-04-04 15:30:00,15.48,15.49,15.46,15.48,19500.0,15.48,15.49,15.46,15.48,19500.0
2012-04-04 15:40:00,15.47,15.49,15.47,15.48,18800.0,15.47,15.49,15.47,15.48,18800.0
2012-04-04 15:50:00,15.47,15.48,15.45,15.46,42200.0,15.47,15.48,15.45,15.46,42200.0
2012-04-05 09:30:00,15.35,15.54,15.35,15.37,13600.0,15.35,15.54,15.35,15.37,13600.0
2012-04-05 09:40:00,15.36,15.42,15.36,15.4,9200.0,15.36,15.42,15.36,15.4,9200.0
2012-04-05 09:50:00,15.4,15.41,15.39,15.4,11500.0,15.4,15.41,15.39,15.4,11500.0
2012-04-05 10:00:00,15.4,15.41,15.39,15.4,12500.0,15.4,15.41,15.39,15.4,12500.0
2012-04-05 10:10:00,15.4,15.4,15.32,15.33,13100.0,15.4,15.4,15.32,15.33,13100.0
2012-04-05 10:20:00,15.33,15.35,15.3,15.33,20800.0,15.33,15.35,15.3,15.33,20800.0
2012-04-05 10:30:00,15.33,15.35,15.3,15.35,39000.0,15.33,15.35,15.3,15.35,39000.0
2012-04-05 10:40:00,15.35,15.36,15.34,15.35,7200.0,15.35,15.36,15.34,15.35,7200.0
2012-04-05 10:50:00,15.35,15.36,15.35,15.36,9800.0,15.35,15.36,15.35,15.36,9800.0
2012-04-05 11:00:00,15.36,15.38,15.35,15.37,7600.0,15.36,15.38,15.35,15.37,7600.0
2012-04-05 11:10:00,15.37,15.38,15.34,15.35,9700.0,15.37,15.38,15.34,15.35,9700.0
2012-04-05 11:20:00,15.35,15.36,15.35,15.35,8700.0,15.35,15.36,15.35,15.35,8700.0
2012-04-05 11:30:00,15.35,15.36,15.33,15.33,16600.0,15.35,15.36,15.33,15.33,16600.0
2012-04-05 11:40:00,15.33,15.34,15.32,15.32,8100.0,15.33,15.34,15.32,15.32,8100.0
2012-04-05 11:50:00,15.33,15.34,15.31,15.34,11500.0,15.33,15.34,15.31,15.34,11500.0
2012-04-05 12:00:00,15.35,15.36,15.33,15.33,9100.0,15.35,15.36,15.33,15.33,9100.0
2012-04-05 12:10:00,15.33,15.34,15.3,15.32,10000.0,15.33,15.34,15.3,15.32,10000.0
2012-04-05 12:20:00,15.32,15.34,15.31,15.32,6600.0,15.32,15.34,15.31,15.32,6600.0
2012-04-05 12:30:00,15.31,15.33,15.3,15.31,11700.0,15.31,15.33,15.3,15.31,11700.0
2012-04-05 12:40:00,15.31,15.31,15.29,15.3,5500.0,15.31,15.31,15.29,15.3,5500.0
2012-04-05 12:50:00,15.29,15.31,15.29,15.31,10800.0,15.29,15.31,15.29,15.31,10800.0
2012-04-05 13:00:00,15.31,15.35,15.31,15.35,61600.0,15.31,15.35,15.31,15.35,61600.0
2012-04-05 13:10:00,15.35,15.38,15.33,15.36,11300.0,15.35,15.38,15.33,15.36,11300.0
2012-04-05 13:20:00,15.36,15.37,15.36,15.37,186100.0,15.36,15.37,15.36,15.37,186100.0
2012-04-05 13:30:00,15.36,15.37,15.35,15.36,7300.0,15.36,15.37,15.35,15.36,7300.0
2012-04-05 13:40:00,15.35,15.38,15.35,15.36,35700.0,15.35,15.38,15.35,15.36,35700.0
2012-04-05 13:50:00,15.36,15.37,15.35,15.36,10100.0,15.36,15.37,15.35,15.36,10100.0
2012-04-05 14:00:00,15.36,15.36,15.35,15.35,14300.0,15.36,15.36,15.35,15.35,14300.0
2012-04-05 14:10:00,15.35,15.38,15.32,15.38,58500.0,15.35,15.38,15.32,15.38,58500.0
2012-04-05 14:20:00,15.38,15.38,15.36,15.37,6700.0,15.38,15.38,15.36,15.37,6700.0
2012-04-05 14:30:00,15.36,15.37,15.35,15.36,7100.0,15.36,15.37,15.35,15.36,7100.0
2012-04-05 14:40:00,15.35,15.36,15.34,15.35,6800.0,15.35,15.36,15.34,15.35,6800.0
2012-04-05 14:50:00,15.34,15.35,15.31,15.33,16000.0,15.34,15.35,15.31,15.33,16000.0
2012-04-05 15:00:00,15.33,15.33,15.31,15.31,12200.0,15.33,15.33,15.31,15.31,12200.0
2012-04-05 15:10:00,15.31,15.31,15.3,15.31,17700.0,15.31,15.31,15.3,15.31,17700.0
2012-04-05 15:20:00,15.3,15.34,15.3,15.32,44900.0,15.3,15.34,15.3,15.32,44900.0
2012-04-05 15:30:00,15.32,15.32,15.3,15.31,15600.0,15.32,15.32,15.3,15.31,15600.0
2012-04-05 15:40:00,15.31,15.31,15.28,15.29,62300.0,15.31,15.31,15.28,15.29,62300.0
2012-04-05 15:50:00,15.29,15.29,15.25,15.25,176100.0,15.29,15.29,15.25,15.25,176100.0
2012-04-09 09:30:00,15.06,15.18,15.05,15.07,29100.0,15.06,15.18,15.05,15.07,29100.0
2012-04-09 09:40:00,15.06,15.1,15.06,15.07,45800.0,15.06,15.1,15.06,15.07,45800.0
2012-04-09 09:50:00,15.08,15.08,15.05,15.07,13100.0,15.08,15.08,15.05,15.07,13100.0
2012-04-09 10:00:00,15.07,15.11,15.06,15.1,44100.0,15.07,15.11,15.06,15.1,44100.0
2012-04-09 10:10:00,15.11,15.18,15.09,15.13,17200.0,15.11,15.18,15.09,15.13,17200.0
2012-04-09 10:20:00,15.13,15.22,15.11,15.21,24200.0,15.13,15.22,15.11,15.21,24200.0
2012-04-09 10:30:00,15.21,15.21,15.17,15.2,16000.0,15.21,15.21,15.17,15.2,16000.0
2012-04-09 10:40:00,15.2,15.35,15.19,15.35,57400.0,15.2,15.35,15.19,15.35,57400.0
2012-04-09 10:50:00,15.33,15.36,15.29,15.32,15300.0,15.33,15.36,15.29,15.32,15300.0
2012-04-09 11:00:00,15.32,15.32,15.28,15.29,24000.0,15.32,15.32,15.28,15.29,24000.0
2012-04-09 11:10:00,15.29,15.29,15.22,15.23,24800.0,15.29,15.29,15.22,15.23,24800.0
2012-04-09 11:20:00,15.23,15.26,15.21,15.26,38400.0,15.23,15.26,15.21,15.26,38400.0
2012-04-09 11:30:00,15.26,15.27,15.25,15.27,13800.0,15.26,15.27,15.25,15.27,13800.0
2012-04-09 11:40:00,15.27,15.27,15.21,15.22,24700.0,15.27,15.27,15.21,15.22,24700.0
2012-04-09 11:50:00,15.22,15.22,15.16,15.17,76600.0,15.22,15.22,15.16,15.17,76600.0
2012-04-09 12:00:00,15.17,15.17,15.08,15.1,113400.0,15.17,15.17,15.08,15.1,113400.0
2012-04-09 12:10:00,15.1,15.14,15.09,15.13,41400.0,15.1,15.14,15.09,15.13,41400.0
2012-04-09 12:20:00,15.13,15.15,15.13,15.15,14900.0,15.13,15.15,15.13,15.15,14900.0
2012-04-09 12:30:00,15.15,15.21,15.14,15.2,18200.0,15.15,15.21,15.14,15.2,18200.0
2012-04-09 12:40:00,15.2,15.22,15.18,15.19,9800.0,15.2,15.22,15.18,15.19,9800.0
2012-04-09 12:50:00,15.19,15.19,15.16,15.16,7300.0,15.19,15.19,15.16,15.16,7300.0
2012-04-09 13:00:00,15.17,15.17,15.15,15.15,6900.0,15.17,15.17,15.15,15.15,6900.0
2012-04-09 13:10:00,15.14,15.15,15.13,15.13,7000.0,15.14,15.15,15.13,15.13,7000.0
2012-04-09 13:20:00,15.12,15.18,15.1,15.15,63500.0,15.12,15.18,15.1,15.15,63500.0
2012-04-09 13:30:00,15.14,15.14,15.13,15.14,1900.0,15.14,15.14,15.13,15.14,1900.0
2012-04-09 13:40:00,15.14,15.16,15.14,15.16,4100.0,15.14,15.16,15.14,15.16,4100.0
2012-04-09 13:50:00,15.16,15.17,15.15,15.17,6000.0,15.16,15.17,15.15,15.17,6000.0
2012-04-09 14:00:00,15.17,15.17,15.14,15.16,15200.0,15.17,15.17,15.14,15.16,15200.0
2012-04-09 14:10:00,15.16,15.18,15.14,15.17,9900.0,15.16,15.18,15.14,15.17,9900.0
2012-04-09 14:20:00,15.18,15.19,15.17,15.19,17400.0,15.18,15.19,15.17,15.19,17400.0
2012-04-09 14:30:00,15.18,15.2,15.18,15.19,19100.0,15.18,15.2,15.18,15.19,19100.0
2012-04-09 14:40:00,15.19,15.22,15.19,15.22,9000.0,15.19,15.22,15.19,15.22,9000.0
2012-04-09 14:50:00,15.21,15.25,15.21,15.24,11300.0,15.21,15.25,15.21,15.24,11300.0
2012-04-09 15:00:00,15.23,15.25,15.23,15.25,12100.0,15.23,15.25,15.23,15.25,12100.0
2012-04-09 15:10:00,15.25,15.26,15.24,15.26,17900.0,15.25,15.26,15.24,15.26,17900.0
2012-04-09 15:20:00,15.26,15.26,15.22,15.23,25800.0,15.26,15.26,15.22,15.23,25800.0
2012-04-09 15:30:00,15.22,15.23,15.18,15.18,28800.0,15.22,15.23,15.18,15.18,28800.0
2012-04-09 15:40:00,15.18,15.19,15.17,15.18,29300.0,15.18,15.19,15.17,15.18,29300.0
2012-04-09 15:50:00,15.17,15.18,15.16,15.16,92400.0,15.17,15.18,15.16,15.16,92400.0
2012-04-10 09:30:00,15.19,15.46,15.12,15.17,11800.0,15.19,15.46,15.12,15.17,11800.0
2012-04-10 09:40:00,15.17,15.23,15.17,15.18,11900.0,15.17,15.23,15.17,15.18,11900.0
2012-04-10 09:50:00,15.17,15.18,15.17,15.17,3000.0,15.17,15.18,15.17,15.17,3000.0
2012-04-10 10:00:00,15.17,15.21,15.14,15.14,24100.0,15.17,15.21,15.14,15.14,24100.0
2012-04-10 10:10:00,15.14,15.15,15.11,15.12,8500.0,15.14,15.15,15.11,15.12,8500.0
2012-04-10 10:20:00,15.12,15.13,15.08,15.12,9500.0,15.12,15.13,15.08,15.12,9500.0
2012-04-10 10:30:00,15.11,15.12,15.11,15.11,1700.0,15.11,15.12,15.11,15.11,1700.0
2012-04-10 10:40:00,15.11,15.12,15.11,15.12,12100.0,15.11,15.12,15.11,15.12,12100.0
2012-04-10 10:50:00,15.11,15.12,15.08,15.09,20700.0,15.11,15.12,15.08,15.09,20700.0
2012-04-10 11:00:00,15.09,15.1,15.07,15.07,9600.0,15.09,15.1,15.07,15.07,9600.0
2012-04-10 11:10:00,15.07,15.07,15.05,15.05,12400.0,15.07,15.07,15.05,15.05,12400.0
2012-04-10 11:20:00,15.05,15.05,15.01,15.04,25700.0,15.05,15.05,15.01,15.04,25700.0
2012-04-10 11:30:00,15.03,15.03,15.0,15.01,13300.0,15.03,15.03,15.0,15.01,13300.0
2012-04-10 11:40:00,15.01,15.01,14.96,14.96,13000.0,15.01,15.01,14.96,14.96,13000.0
2012-04-10 11:50:00,14.96,14.96,14.88,14.92,50100.0,14.96,14.96,14.88,14.92,50100.0
2012-04-10 12:00:00,14.92,14.92,14.87,14.88,9500.0,14.92,14.92,14.87,14.88,9500.0
2012-04-10 12:10:00,14.87,14.9,14.83,14.9,23500.0,14.87,14.9,14.83,14.9,23500.0
2012-04-10 12:20:00,14.89,14.9,14.87,14.9,14100.0,14.89,14.9,14.87,14.9,14100.0
2012-04-10 12:30:00,14.91,14.91,14.89,14.89,4300.0,14.91,14.91,14.89,14.89,4300.0
2012-04-10 12:40:00,14.88,14.89,14.87,14.89,6000.0,14.88,14.89,14.87,14.89,6000.0
2012-04-10 12:50:00,14.89,14.89,14.85,14.86,15600.0,14.89,14.89,14.85,14.86,15600.0
2012-04-10 13:00:00,14.87,14.88,14.87,14.87,6900.0,14.87,14.88,14.87,14.87,6900.0
2012-04-10 13:10:00,14.86,14.87,14.82,14.82,13200.0,14.86,14.87,14.82,14.82,13200.0
2012-04-10 13:20:00,14.83,14.85,14.82,14.85,16800.0,14.83,14.85,14.82,14.85,16800.0
2012-04-10 13:30:00,14.84,14.85,14.83,14.83,8000.0,14.84,14.85,14.83,14.83,8000.0
2012-04-10 13:40:00,14.83,14.86,14.83,14.86,10800.0,14.83,14.86,14.83,14.86,10800.0
2012-04-10 13:50:00,14.85,14.86,14.82,14.85,32100.0,14.85,14.86,14.82,14.85,32100.0
2012-04-10 14:00:00,14.84,14.85,14.83,14.85,15900.0,14.84,14.85,14.83,14.85,15900.0
2012-04-10 14:10:00,14.84,14.87,14.82,14.83,12800.0,14.84,14.87,14.82,14.83,12800.0
2012-04-10 14:20:00,14.83,14.88,14.81,14.88,23100.0,14.83,14.88,14.81,14.88,23100.0
2012-04-10 14:30:00,14.88,14.88,14.8,14.81,24000.0,14.88,14.88,14.8,14.81,24000.0
2012-04-10 14:40:00,14.82,14.88,14.81,14.87,27900.0,14.82,14.88,14.81,14.87,27900.0
2012-04-10 14:50:00,14.88,14.88,14.85,14.85,5900.0,14.88,14.88,14.85,14.85,5900.0
2012-04-10 15:00:00,14.85,14.85,14.8,14.8,29600.0,14.85,14.85,14.8,14.8,29600.0
2012-04-10 15:10:00,14.8,14.83,14.78,14.81,16800.0,14.8,14.83,14.78,14.81,16800.0
2012-04-10 15:20:00,14.81,14.81,14.78,14.78,20800.0,14.81,14.81,14.78,14.78,20800.0
2012-04-10 15:30:00,14.78,14.83,14.78,14.8,60300.0,14.78,14.83,14.78,14.8,60300.0
2012-04-10 15:40:00,14.81,14.81,14.76,14.76,136800.0,14.81,14.81,14.76,14.76,136800.0
2012-04-10 15:50:00,14.76,14.77,14.73,14.74,158000.0,14.76,14.77,14.73,14.74,158000.0
2012-04-11 09:30:00,14.86,14.87,14.75,14.77,18400.0,14.86,14.87,14.75,14.77,18400.0
2012-04-11 09:40:00,14.77,14.78,14.74,14.78,19000.0,14.77,14.78,14.74,14.78,19000.0
2012-04-11 09:50:00,14.78,14.79,14.76,14.79,12700.0,14.78,14.79,14.76,14.79,12700.0
2012-04-11 10:00:00,14.79,14.84,14.78,14.83,29500.0,14.79,14.84,14.78,14.83,29500.0
2012-04-11 10:10:00,14.84,14.87,14.8,14.86,46600.0,14.84,14.87,14.8,14.86,46600.0
2012-04-11 10:20:00,14.86,14.86,14.82,14.82,28000.0,14.86,14.86,14.82,14.82,28000.0
2012-04-11 10:30:00,14.83,14.89,14.82,14.88,50400.0,14.83,14.89,14.82,14.88,50400.0
2012-04-11 10:40:00,14.89,14.91,14.87,14.9,22400.0,14.89,14.91,14.87,14.9,22400.0
2012-04-11 10:50:00,14.92,14.96,14.92,14.95,46300.0,14.92,14.96,14.92,14.95,46300.0
2012-04-11 11:00:00,14.96,14.98,14.95,14.97,14900.0,14.96,14.98,14.95,14.97,14900.0
2012-04-11 11:10:00,14.97,14.98,14.96,14.96,11600.0,14.97,14.98,14.96,14.96,11600.0
2012-04-11 11:20:00,14.96,14.98,14.96,14.97,14500.0,14.96,14.98,14.96,14.97,14500.0
2012-04-11 11:30:00,14.98,15.0,14.97,14.98,10800.0,14.98,15.0,14.97,14.98,10800.0
2012-04-11 11:40:00,14.99,14.99,14.98,14.98,7600.0,14.99,14.99,14.98,14.98,7600.0
2012-04-11 11:50:00,14.98,14.99,14.98,14.99,21800.0,14.98,14.99,14.98,14.99,21800.0
2012-04-11 12:00:00,14.98,14.99,14.94,14.95,8600.0,14.98,14.99,14.94,14.95,8600.0
2012-04-11 12:10:00,14.95,14.95,14.94,14.94,7500.0,14.95,14.95,14.94,14.94,7500.0
2012-04-11 12:20:00,14.94,14.94,14.91,14.92,7000.0,14.94,14.94,14.91,14.92,7000.0
2012-04-11 12:30:00,14.92,14.92,14.88,14.9,20900.0,14.92,14.92,14.88,14.9,20900.0
2012-04-11 12:40:00,14.9,14.9,14.89,14.9,2000.0,14.9,14.9,14.89,14.9,2000.0
2012-04-11 12:50:00,14.9,14.9,14.87,14.89,12600.0,14.9,14.9,14.87,14.89,12600.0
2012-04-11 13:00:00,14.89,14.9,14.86,14.9,10300.0,14.89,14.9,14.86,14.9,10300.0
2012-04-11 13:10:00,14.89,14.89,14.88,14.88,1400.0,14.89,14.89,14.88,14.88,1400.0
2012-04-11 13:20:00,14.88,14.89,14.87,14.87,4100.0,14.88,14.89,14.87,14.87,4100.0
2012-04-11 13:30:00,14.88,14.88,14.85,14.85,9200.0,14.88,14.88,14.85,14.85,9200.0
2012-04-11 13:40:00,14.85,14.86,14.84,14.84,2900.0,14.85,14.86,14.84,14.84,2900.0
2012-04-11 13:50:00,14.84,14.85,14.84,14.85,5700.0,14.84,14.85,14.84,14.85,5700.0
2012-04-11 14:00:00,14.85,14.85,14.81,14.81,19900.0,14.85,14.85,14.81,14.81,19900.0
2012-04-11 14:10:00,14.82,14.82,14.79,14.8,62400.0,14.82,14.82,14.79,14.8,62400.0
2012-04-11 14:20:00,14.8,14.81,14.79,14.81,13800.0,14.8,14.81,14.79,14.81,13800.0
2012-04-11 14:30:00,14.81,14.82,14.76,14.8,23800.0,14.81,14.82,14.76,14.8,23800.0
2012-04-11 14:40:00,14.79,14.79,14.74,14.74,75400.0,14.79,14.79,14.74,14.74,75400.0
2012-04-11 14:50:00,14.75,14.76,14.74,14.75,18200.0,14.75,14.76,14.74,14.75,18200.0
2012-04-11 15:00:00,14.76,14.78,14.75,14.76,9200.0,14.76,14.78,14.75,14.76,9200.0
2012-04-11 15:10:00,14.77,14.78,14.7,14.72,29700.0,14.77,14.78,14.7,14.72,29700.0
2012-04-11 15:20:00,14.71,14.72,14.69,14.7,39400.0,14.71,14.72,14.69,14.7,39400.0
2012-04-11 15:30:00,14.7,14.73,14.7,14.72,28800.0,14.7,14.73,14.7,14.72,28800.0
2012-04-11 15:40:00,14.73,14.73,14.71,14.71,42800.0,14.73,14.73,14.71,14.71,42800.0
2012-04-11 15:50:00,14.72,14.74,14.71,14.74,116900.0,14.72,14.74,14.71,14.74,116900.0
2012-04-12 09:30:00,14.71,14.78,14.71,14.78,10900.0,14.71,14.78,14.71,14.78,10900.0
2012-04-12 09:40:00,14.78,14.84,14.78,14.81,13700.0,14.78,14.84,14.78,14.81,13700.0
2012-04-12 09:50:00,14.81,14.87,14.81,14.85,11200.0,14.81,14.87,14.81,14.85,11200.0
2012-04-12 10:00:00,14.84,14.85,14.79,14.79,6200.0,14.84,14.85,14.79,14.79,6200.0
2012-04-12 10:10:00,14.8,14.83,14.75,14.77,20000.0,14.8,14.83,14.75,14.77,20000.0
2012-04-12 10:20:00,14.77,14.78,14.71,14.73,68900.0,14.77,14.78,14.71,14.73,68900.0
2012-04-12 10:30:00,14.73,14.76,14.73,14.75,49600.0,14.73,14.76,14.73,14.75,49600.0
2012-04-12 10:40:00,14.74,14.76,14.73,14.75,43900.0,14.74,14.76,14.73,14.75,43900.0
2012-04-12 10:50:00,14.75,14.76,14.74,14.74,48200.0,14.75,14.76,14.74,14.74,48200.0
2012-04-12 11:00:00,14.75,14.76,14.71,14.73,107000.0,14.75,14.76,14.71,14.73,107000.0
2012-04-12 11:10:00,14.73,14.74,14.72,14.73,8500.0,14.73,14.74,14.72,14.73,8500.0
2012-04-12 11:20:00,14.74,14.74,14.7,14.72,327400.0,14.74,14.74,14.7,14.72,327400.0
2012-04-12 11:30:00,14.73,14.74,14.71,14.71,67300.0,14.73,14.74,14.71,14.71,67300.0
2012-04-12 11:40:00,14.72,14.72,14.7,14.7,56500.0,14.72,14.72,14.7,14.7,56500.0
2012-04-12 11:50:00,14.71,14.73,14.7,14.73,38000.0,14.71,14.73,14.7,14.73,38000.0
2012-04-12 12:00:00,14.73,14.74,14.71,14.71,18500.0,14.73,14.74,14.71,14.71,18500.0
2012-04-12 12:10:00,14.71,14.72,14.71,14.71,6900.0,14.71,14.72,14.71,14.71,6900.0
2012-04-12 12:20:00,14.71,14.72,14.7,14.71,15000.0,14.71,14.72,14.7,14.71,15000.0
2012-04-12 12:30:00,14.71,14.72,14.71,14.72,37300.0,14.71,14.72,14.71,14.72,37300.0
2012-04-12 12:40:00,14.72,14.75,14.71,14.75,14900.0,14.72,14.75,14.71,14.75,14900.0
2012-04-12 12:50:00,14.75,14.75,14.73,14.74,105900.0,14.75,14.75,14.73,14.74,105900.0
2012-04-12 13:00:00,14.74,14.76,14.74,14.75,38100.0,14.74,14.76,14.74,14.75,38100.0
2012-04-12 13:10:00,14.75,14.78,14.74,14.75,171700.0,14.75,14.78,14.74,14.75,171700.0
2012-04-12 13:20:00,14.76,14.8,14.7,14.78,365400.0,14.76,14.8,14.7,14.78,365400.0
2012-04-12 13:30:00,14.78,14.81,14.75,14.8,43100.0,14.78,14.81,14.75,14.8,43100.0
2012-04-12 13:40:00,14.79,14.83,14.79,14.82,68000.0,14.79,14.83,14.79,14.82,68000.0
2012-04-12 13:50:00,14.82,14.82,14.79,14.8,63500.0,14.82,14.82,14.79,14.8,63500.0
2012-04-12 14:00:00,14.79,14.82,14.79,14.82,21700.0,14.79,14.82,14.79,14.82,21700.0
2012-04-12 14:10:00,14.82,14.83,14.81,14.82,62300.0,14.82,14.83,14.81,14.82,62300.0
2012-04-12 14:20:00,14.82,14.83,14.8,14.81,28100.0,14.82,14.83,14.8,14.81,28100.0
2012-04-12 14:30:00,14.82,14.83,14.81,14.81,16200.0,14.82,14.83,14.81,14.81,16200.0
2012-04-12 14:40:00,14.82,14.86,14.81,14.85,48900.0,14.82,14.86,14.81,14.85,48900.0
2012-04-12 14:50:00,14.85,14.87,14.84,14.86,58100.0,14.85,14.87,14.84,14.86,58100.0
2012-04-12 15:00:00,14.86,14.87,14.83,14.83,28700.0,14.86,14.87,14.83,14.83,28700.0
2012-04-12 15:10:00,14.83,14.84,14.82,14.83,42200.0,14.83,14.84,14.82,14.83,42200.0
2012-04-12 15:20:00,14.83,14.83,14.79,14.79,81200.0,14.83,14.83,14.79,14.79,81200.0
2012-04-12 15:30:00,14.79,14.81,14.75,14.81,88200.0,14.79,14.81,14.75,14.81,88200.0
2012-04-12 15:40:00,14.81,14.82,14.79,14.8,82800.0,14.81,14.82,14.79,14.8,82800.0
2012-04-12 15:50:00,14.8,14.81,14.75,14.75,213000.0,14.8,14.81,14.75,14.75,213000.0
2012-04-13 09:30:00,14.68,14.79,14.66,14.66,25200.0,14.68,14.79,14.66,14.66,25200.0
2012-04-13 09:40:00,14.66,14.75,14.66,14.71,45700.0,14.66,14.75,14.66,14.71,45700.0
2012-04-13 09:50:00,14.72,14.73,14.69,14.69,23000.0,14.72,14.73,14.69,14.69,23000.0
2012-04-13 10:00:00,14.69,14.72,14.69,14.7,38800.0,14.69,14.72,14.69,14.7,38800.0
2012-04-13 10:10:00,14.7,14.7,14.65,14.65,37200.0,14.7,14.7,14.65,14.65,37200.0
2012-04-13 10:20:00,14.66,14.66,14.6,14.6,37400.0,14.66,14.66,14.6,14.6,37400.0
2012-04-13 10:30:00,14.6,14.6,14.49,14.55,170400.0,14.6,14.6,14.49,14.55,170400.0
2012-04-13 10:40:00,14.56,14.58,14.54,14.58,106700.0,14.56,14.58,14.54,14.58,106700.0
2012-04-13 10:50:00,14.59,14.66,14.57,14.63,68700.0,14.59,14.66,14.57,14.63,68700.0
2012-04-13 11:00:00,14.64,14.64,14.63,14.63,62700.0,14.64,14.64,14.63,14.63,62700.0
2012-04-13 11:10:00,14.63,14.66,14.63,14.65,33200.0,14.63,14.66,14.63,14.65,33200.0
2012-04-13 11:20:00,14.65,14.66,14.64,14.64,24700.0,14.65,14.66,14.64,14.64,24700.0
2012-04-13 11:30:00,14.64,14.66,14.64,14.65,17400.0,14.64,14.66,14.64,14.65,17400.0
2012-04-13 11:40:00,14.64,14.66,14.63,14.65,29400.0,14.64,14.66,14.63,14.65,29400.0
2012-04-13 11:50:00,14.65,14.66,14.63,14.63,17700.0,14.65,14.66,14.63,14.63,17700.0
2012-04-13 12:00:00,14.63,14.64,14.63,14.64,6100.0,14.63,14.64,14.63,14.64,6100.0
2012-04-13 12:10:00,14.64,14.64,14.62,14.62,25400.0,14.64,14.64,14.62,14.62,25400.0
2012-04-13 12:20:00,14.62,14.63,14.61,14.61,18900.0,14.62,14.63,14.61,14.61,18900.0
2012-04-13 12:30:00,14.61,14.64,14.61,14.64,15100.0,14.61,14.64,14.61,14.64,15100.0
2012-04-13 12:40:00,14.64,14.64,14.63,14.63,3800.0,14.64,14.64,14.63,14.63,3800.0
2012-04-13 12:50:00,14.64,14.64,14.63,14.64,6400.0,14.64,14.64,14.63,14.64,6400.0
2012-04-13 13:00:00,14.63,14.66,14.63,14.64,24500.0,14.63,14.66,14.63,14.64,24500.0
2012-04-13 13:10:00,14.65,14.66,14.64,14.64,18900.0,14.65,14.66,14.64,14.64,18900.0
2012-04-13 13:20:00,14.64,14.65,14.64,14.64,7100.0,14.64,14.65,14.64,14.64,7100.0
2012-04-13 13:30:00,14.64,14.7,14.64,14.7,19700.0,14.64,14.7,14.64,14.7,19700.0
2012-04-13 13:40:00,14.7,14.7,14.68,14.68,24700.0,14.7,14.7,14.68,14.68,24700.0
2012-04-13 13:50:00,14.68,14.69,14.67,14.68,10900.0,14.68,14.69,14.67,14.68,10900.0
2012-04-13 14:00:00,14.67,14.68,14.61,14.63,62900.0,14.67,14.68,14.61,14.63,62900.0
2012-04-13 14:10:00,14.64,14.64,14.63,14.63,4500.0,14.64,14.64,14.63,14.63,4500.0
2012-04-13 14:20:00,14.64,14.65,14.61,14.61,20800.0,14.64,14.65,14.61,14.61,20800.0
2012-04-13 14:30:00,14.61,14.67,14.61,14.66,29700.0,14.61,14.67,14.61,14.66,29700.0
2012-04-13 14:40:00,14.66,14.66,14.65,14.65,59400.0,14.66,14.66,14.65,14.65,59400.0
2012-04-13 14:50:00,14.66,14.66,14.63,14.63,23700.0,14.66,14.66,14.63,14.63,23700.0
2012-04-13 15:00:00,14.64,14.66,14.63,14.66,27500.0,14.64,14.66,14.63,14.66,27500.0
2012-04-13 15:10:00,14.66,14.67,14.66,14.66,6600.0,14.66,14.67,14.66,14.66,6600.0
2012-04-13 15:20:00,14.67,14.68,14.64,14.64,31200.0,14.67,14.68,14.64,14.64,31200.0
2012-04-13 15:30:00,14.65,14.67,14.63,14.65,53600.0,14.65,14.67,14.63,14.65,53600.0
2012-04-13 15:40:00,14.65,14.67,14.63,14.64,71000.0,14.65,14.67,14.63,14.64,71000.0
2012-04-13 15:50:00,14.63,14.67,14.63,14.66,227200.0,14.63,14.67,14.63,14.66,227200.0
2012-04-16 09:30:00,14.66,14.76,14.6,14.6,36500.0,14.66,14.76,14.6,14.6,36500.0
2012-04-16 09:40:00,14.6,14.62,14.52,14.53,27800.0,14.6,14.62,14.52,14.53,27800.0
2012-04-16 09:50:00,14.52,14.54,14.34,14.36,120800.0,14.52,14.54,14.34,14.36,120800.0
2012-04-16 10:00:00,14.36,14.39,14.33,14.36,124400.0,14.36,14.39,14.33,14.36,124400.0
2012-04-16 10:10:00,14.37,14.38,14.33,14.37,91200.0,14.37,14.38,14.33,14.37,91200.0
2012-04-16 10:20:00,14.38,14.41,14.33,14.34,57000.0,14.38,14.41,14.33,14.34,57000.0
2012-04-16 10:30:00,14.34,14.36,14.29,14.29,49200.0,14.34,14.36,14.29,14.29,49200.0
2012-04-16 10:40:00,14.28,14.33,14.24,14.31,138700.0,14.28,14.33,14.24,14.31,138700.0
2012-04-16 10:50:00,14.32,14.32,14.28,14.28,16300.0,14.32,14.32,14.28,14.28,16300.0
2012-04-16 11:00:00,14.28,14.3,14.23,14.23,83000.0,14.28,14.3,14.23,14.23,83000.0
2012-04-16 11:10:00,14.24,14.26,14.23,14.24,63800.0,14.24,14.26,14.23,14.24,63800.0
2012-04-16 11:20:00,14.24,14.29,14.24,14.25,54800.0,14.24,14.29,14.24,14.25,54800.0
2012-04-16 11:30:00,14.25,14.26,14.22,14.25,25900.0,14.25,14.26,14.22,14.25,25900.0
2012-04-16 11:40:00,14.24,14.25,14.24,14.24,5000.0,14.24,14.25,14.24,14.24,5000.0
2012-04-16 11:50:00,14.24,14.27,14.23,14.26,28100.0,14.24,14.27,14.23,14.26,28100.0
2012-04-16 12:00:00,14.27,14.31,14.26,14.29,45600.0,14.27,14.31,14.26,14.29,45600.0
2012-04-16 12:10:00,14.3,14.31,14.29,14.29,20700.0,14.3,14.31,14.29,14.29,20700.0
2012-04-16 12:20:00,14.29,14.3,14.25,14.26,21100.0,14.29,14.3,14.25,14.26,21100.0
2012-04-16 12:30:00,14.26,14.28,14.25,14.26,37700.0,14.26,14.28,14.25,14.26,37700.0
2012-04-16 12:40:00,14.26,14.27,14.24,14.25,16800.0,14.26,14.27,14.24,14.25,16800.0
2012-04-16 12:50:00,14.25,14.3,14.23,14.3,22700.0,14.25,14.3,14.23,14.3,22700.0
2012-04-16 13:00:00,14.3,14.3,14.25,14.26,16000.0,14.3,14.3,14.25,14.26,16000.0
2012-04-16 13:10:00,14.26,14.26,14.25,14.26,14800.0,14.26,14.26,14.25,14.26,14800.0
2012-04-16 13:20:00,14.26,14.28,14.24,14.26,28800.0,14.26,14.28,14.24,14.26,28800.0
2012-04-16 13:30:00,14.26,14.28,14.26,14.28,23800.0,14.26,14.28,14.26,14.28,23800.0
2012-04-16 13:40:00,14.28,14.3,14.26,14.26,23500.0,14.28,14.3,14.26,14.26,23500.0
2012-04-16 13:50:00,14.26,14.28,14.25,14.26,65300.0,14.26,14.28,14.25,14.26,65300.0
2012-04-16 14:00:00,14.26,14.27,14.23,14.24,51800.0,14.26,14.27,14.23,14.24,51800.0
2012-04-16 14:10:00,14.24,14.25,14.24,14.24,14200.0,14.24,14.25,14.24,14.24,14200.0
2012-04-16 14:20:00,14.24,14.25,14.22,14.22,53600.0,14.24,14.25,14.22,14.22,53600.0
2012-04-16 14:30:00,14.23,14.24,14.22,14.23,73200.0,14.23,14.24,14.22,14.23,73200.0
2012-04-16 14:40:00,14.22,14.24,14.17,14.19,145600.0,14.22,14.24,14.17,14.19,145600.0
2012-04-16 14:50:00,14.18,14.21,14.17,14.17,100000.0,14.18,14.21,14.17,14.17,100000.0
2012-04-16 15:00:00,14.18,14.18,14.16,14.16,32800.0,14.18,14.18,14.16,14.16,32800.0
2012-04-16 15:10:00,14.16,14.17,14.12,14.13,106200.0,14.16,14.17,14.12,14.13,106200.0
2012-04-16 15:20:00,14.13,14.13,14.11,14.13,56300.0,14.13,14.13,14.11,14.13,56300.0
2012-04-16 15:30:00,14.13,14.2,14.12,14.17,190200.0,14.13,14.2,14.12,14.17,190200.0
2012-04-16 15:40:00,14.18,14.21,14.17,14.18,156300.0,14.18,14.21,14.17,14.18,156300.0
2012-04-16 15:50:00,14.17,14.18,14.13,14.15,385300.0,14.17,14.18,14.13,14.15,385300.0
2012-04-17 09:30:00,14.27,14.27,14.16,14.19,50600.0,14.27,14.27,14.16,14.19,50600.0
2012-04-17 09:40:00,14.19,14.21,14.14,14.19,46400.0,14.19,14.21,14.14,14.19,46400.0
2012-04-17 09:50:00,14.19,14.21,14.16,14.18,43200.0,14.19,14.21,14.16,14.18,43200.0
2012-04-17 10:00:00,14.19,14.25,14.19,14.21,46200.0,14.19,14.25,14.19,14.21,46200.0
2012-04-17 10:10:00,14.21,14.22,14.18,14.2,60600.0,14.21,14.22,14.18,14.2,60600.0
2012-04-17 10:20:00,14.21,14.21,14.17,14.2,29900.0,14.21,14.21,14.17,14.2,29900.0
2012-04-17 10:30:00,14.2,14.21,14.15,14.18,33500.0,14.2,14.21,14.15,14.18,33500.0
2012-04-17 10:40:00,14.18,14.23,14.17,14.22,11100.0,14.18,14.23,14.17,14.22,11100.0
2012-04-17 10:50:00,14.22,14.25,14.22,14.25,59800.0,14.22,14.25,14.22,14.25,59800.0
2012-04-17 11:00:00,14.25,14.26,14.24,14.24,71400.0,14.25,14.26,14.24,14.24,71400.0
2012-04-17 11:10:00,14.24,14.25,14.24,14.25,22100.0,14.24,14.25,14.24,14.25,22100.0
2012-04-17 11:20:00,14.24,14.25,14.22,14.22,16700.0,14.24,14.25,14.22,14.22,16700.0
2012-04-17 11:30:00,14.23,14.25,14.22,14.25,12200.0,14.23,14.25,14.22,14.25,12200.0
2012-04-17 11:40:00,14.24,14.25,14.24,14.25,16300.0,14.24,14.25,14.24,14.25,16300.0
2012-04-17 11:50:00,14.25,14.27,14.24,14.26,37600.0,14.25,14.27,14.24,14.26,37600.0
2012-04-17 12:00:00,14.25,14.27,14.25,14.26,28000.0,14.25,14.27,14.25,14.26,28000.0
2012-04-17 12:10:00,14.26,14.34,14.26,14.34,59100.0,14.26,14.34,14.26,14.34,59100.0
2012-04-17 12:20:00,14.34,14.37,14.34,14.35,35200.0,14.34,14.37,14.34,14.35,35200.0
2012-04-17 12:30:00,14.34,14.44,14.34,14.44,75300.0,14.34,14.44,14.34,14.44,75300.0
2012-04-17 12:40:00,14.44,14.51,14.43,14.51,115500.0,14.44,14.51,14.43,14.51,115500.0
2012-04-17 12:50:00,14.5,14.5,14.47,14.48,16500.0,14.5,14.5,14.47,14.48,16500.0
2012-04-17 13:00:00,14.48,14.49,14.44,14.47,39600.0,14.48,14.49,14.44,14.47,39600.0
2012-04-17 13:10:00,14.47,14.5,14.46,14.5,37900.0,14.47,14.5,14.46,14.5,37900.0
2012-04-17 13:20:00,14.49,14.51,14.49,14.51,24000.0,14.49,14.51,14.49,14.51,24000.0
2012-04-17 13:30:00,14.51,14.57,14.51,14.54,39200.0,14.51,14.57,14.51,14.54,39200.0
2012-04-17 13:40:00,14.54,14.55,14.5,14.52,35000.0,14.54,14.55,14.5,14.52,35000.0
2012-04-17 13:50:00,14.51,14.54,14.5,14.54,33900.0,14.51,14.54,14.5,14.54,33900.0
2012-04-17 14:00:00,14.54,14.54,14.5,14.5,20300.0,14.54,14.54,14.5,14.5,20300.0
2012-04-17 14:10:00,14.5,14.51,14.5,14.51,25400.0,14.5,14.51,14.5,14.51,25400.0
2012-04-17 14:20:00,14.5,14.51,14.5,14.5,4700.0,14.5,14.51,14.5,14.5,4700.0
2012-04-17 14:30:00,14.5,14.56,14.5,14.55,78700.0,14.5,14.56,14.5,14.55,78700.0
2012-04-17 14:40:00,14.55,14.56,14.53,14.53,34300.0,14.55,14.56,14.53,14.53,34300.0
2012-04-17 14:50:00,14.52,14.53,14.52,14.53,12700.0,14.52,14.53,14.52,14.53,12700.0
2012-04-17 15:00:00,14.52,14.55,14.52,14.54,37100.0,14.52,14.55,14.52,14.54,37100.0
2012-04-17 15:10:00,14.54,14.6,14.54,14.59,107800.0,14.54,14.6,14.54,14.59,107800.0
2012-04-17 15:20:00,14.59,14.61,14.58,14.6,166100.0,14.59,14.61,14.58,14.6,166100.0
2012-04-17 15:30:00,14.6,14.61,14.6,14.61,82500.0,14.6,14.61,14.6,14.61,82500.0
2012-04-17 15:40:00,14.6,14.67,14.6,14.67,201300.0,14.6,14.67,14.6,14.67,201300.0
2012-04-17 15:50:00,14.67,14.7,14.62,14.63,315300.0,14.67,14.7,14.62,14.63,315300.0
2012-04-18 09:30:00,14.56,14.6,14.4,14.54,40400.0,14.56,14.6,14.4,14.54,40400.0
2012-04-18 09:40:00,14.54,14.55,14.51,14.55,16600.0,14.54,14.55,14.51,14.55,16600.0
2012-04-18 09:50:00,14.54,14.56,14.52,14.54,18600.0,14.54,14.56,14.52,14.54,18600.0
2012-04-18 10:00:00,14.54,14.55,14.46,14.46,13600.0,14.54,14.55,14.46,14.46,13600.0
2012-04-18 10:10:00,14.46,14.49,14.46,14.49,48500.0,14.46,14.49,14.46,14.49,48500.0
2012-04-18 10:20:00,14.49,14.5,14.48,14.49,20000.0,14.49,14.5,14.48,14.49,20000.0
2012-04-18 10:30:00,14.49,14.5,14.46,14.5,18200.0,14.49,14.5,14.46,14.5,18200.0
2012-04-18 10:40:00,14.5,14.5,14.49,14.49,7500.0,14.5,14.5,14.49,14.49,7500.0
2012-04-18 10:50:00,14.5,14.5,14.47,14.49,7500.0,14.5,14.5,14.47,14.49,7500.0
2012-04-18 11:00:00,14.48,14.48,14.43,14.43,56700.0,14.48,14.48,14.43,14.43,56700.0
2012-04-18 11:10:00,14.43,14.44,14.37,14.4,74200.0,14.43,14.44,14.37,14.4,74200.0
2012-04-18 11:20:00,14.4,14.4,14.38,14.38,30400.0,14.4,14.4,14.38,14.38,30400.0
2012-04-18 11:30:00,14.39,14.39,14.34,14.37,17900.0,14.39,14.39,14.34,14.37,17900.0
2012-04-18 11:40:00,14.38,14.4,14.37,14.4,6400.0,14.38,14.4,14.37,14.4,6400.0
2012-04-18 11:50:00,14.4,14.44,14.39,14.42,11800.0,14.4,14.44,14.39,14.42,11800.0
2012-04-18 12:00:00,14.43,14.43,14.39,14.4,14800.0,14.43,14.43,14.39,14.4,14800.0
2012-04-18 12:10:00,14.39,14.4,14.39,14.39,3400.0,14.39,14.4,14.39,14.39,3400.0
2012-04-18 12:20:00,14.39,14.4,14.37,14.39,27000.0,14.39,14.4,14.37,14.39,27000.0
2012-04-18 12:30:00,14.4,14.4,14.39,14.39,4200.0,14.4,14.4,14.39,14.39,4200.0
2012-04-18 12:40:00,14.4,14.43,14.4,14.42,11700.0,14.4,14.43,14.4,14.42,11700.0
2012-04-18 12:50:00,14.42,14.43,14.42,14.42,3000.0,14.42,14.43,14.42,14.42,3000.0
2012-04-18 13:00:00,14.42,14.46,14.42,14.46,39300.0,14.42,14.46,14.42,14.46,39300.0
2012-04-18 13:10:00,14.46,14.46,14.44,14.45,21200.0,14.46,14.46,14.44,14.45,21200.0
2012-04-18 13:20:00,14.46,14.46,14.43,14.43,12800.0,14.46,14.46,14.43,14.43,12800.0
2012-04-18 13:30:00,14.43,14.43,14.42,14.43,23100.0,14.43,14.43,14.42,14.43,23100.0
2012-04-18 13:40:00,14.42,14.43,14.41,14.41,21400.0,14.42,14.43,14.41,14.41,21400.0
2012-04-18 13:50:00,14.41,14.42,14.4,14.4,4600.0,14.41,14.42,14.4,14.4,4600.0
2012-04-18 14:00:00,14.4,14.44,14.4,14.43,20200.0,14.4,14.44,14.4,14.43,20200.0
2012-04-18 14:10:00,14.44,14.44,14.41,14.43,31900.0,14.44,14.44,14.41,14.43,31900.0
2012-04-18 14:20:00,14.44,14.48,14.44,14.45,24300.0,14.44,14.48,14.44,14.45,24300.0
2012-04-18 14:30:00,14.45,14.47,14.45,14.47,5700.0,14.45,14.47,14.45,14.47,5700.0
2012-04-18 14:40:00,14.46,14.49,14.46,14.47,14700.0,14.46,14.49,14.46,14.47,14700.0
2012-04-18 14:50:00,14.46,14.49,14.46,14.48,13100.0,14.46,14.49,14.46,14.48,13100.0
2012-04-18 15:00:00,14.49,14.52,14.48,14.48,29800.0,14.49,14.52,14.48,14.48,29800.0
2012-04-18 15:10:00,14.48,14.48,14.42,14.42,43000.0,14.48,14.48,14.42,14.42,43000.0
2012-04-18 15:20:00,14.43,14.44,14.42,14.42,26400.0,14.43,14.44,14.42,14.42,26400.0
2012-04-18 15:30:00,14.42,14.43,14.42,14.42,9900.0,14.42,14.43,14.42,14.42,9900.0
2012-04-18 15:40:00,14.42,14.43,14.41,14.42,21900.0,14.42,14.43,14.41,14.42,21900.0
2012-04-18 15:50:00,14.43,14.43,14.37,14.39,155300.0,14.43,14.43,14.37,14.39,155300.0
2012-04-19 09:30:00,14.48,14.48,14.19,14.27,110900.0,14.48,14.48,14.19,14.27,110900.0
2012-04-19 09:40:00,14.3,14.49,14.3,14.49,36200.0,14.3,14.49,14.3,14.49,36200.0
2012-04-19 09:50:00,14.49,14.51,14.45,14.51,50000.0,14.49,14.51,14.45,14.51,50000.0
2012-04-19 10:00:00,14.51,14.51,14.32,14.35,56700.0,14.51,14.51,14.32,14.35,56700.0
2012-04-19 10:10:00,14.33,14.42,14.32,14.41,15500.0,14.33,14.42,14.32,14.41,15500.0
2012-04-19 10:20:00,14.41,14.47,14.41,14.45,19800.0,14.41,14.47,14.41,14.45,19800.0
2012-04-19 10:30:00,14.46,14.63,14.46,14.62,42700.0,14.46,14.63,14.46,14.62,42700.0
2012-04-19 10:40:00,14.62,14.67,14.57,14.6,54800.0,14.62,14.67,14.57,14.6,54800.0
2012-04-19 10:50:00,14.6,14.6,14.57,14.57,11200.0,14.6,14.6,14.57,14.57,11200.0
2012-04-19 11:00:00,14.57,14.59,14.56,14.56,14000.0,14.57,14.59,14.56,14.56,14000.0
2012-04-19 11:10:00,14.56,14.57,14.51,14.52,17300.0,14.56,14.57,14.51,14.52,17300.0
2012-04-19 11:20:00,14.51,14.53,14.48,14.48,14500.0,14.51,14.53,14.48,14.48,14500.0
2012-04-19 11:30:00,14.48,14.48,14.44,14.47,18900.0,14.48,14.48,14.44,14.47,18900.0
2012-04-19 11:40:00,14.47,14.52,14.46,14.52,13600.0,14.47,14.52,14.46,14.52,13600.0
2012-04-19 11:50:00,14.51,14.53,14.48,14.5,13000.0,14.51,14.53,14.48,14.5,13000.0
2012-04-19 12:00:00,14.49,14.49,14.4,14.4,15600.0,14.49,14.49,14.4,14.4,15600.0
2012-04-19 12:10:00,14.4,14.43,14.38,14.38,17400.0,14.4,14.43,14.38,14.38,17400.0
2012-04-19 12:20:00,14.38,14.38,14.33,14.33,26600.0,14.38,14.38,14.33,14.33,26600.0
2012-04-19 12:30:00,14.33,14.35,14.32,14.32,44900.0,14.33,14.35,14.32,14.32,44900.0
2012-04-19 12:40:00,14.32,14.33,14.3,14.32,14200.0,14.32,14.33,14.3,14.32,14200.0
2012-04-19 12:50:00,14.32,14.32,14.3,14.3,8100.0,14.32,14.32,14.3,14.3,8100.0
2012-04-19 13:00:00,14.3,14.31,14.29,14.3,23700.0,14.3,14.31,14.29,14.3,23700.0
2012-04-19 13:10:00,14.3,14.31,14.25,14.26,63300.0,14.3,14.31,14.25,14.26,63300.0
2012-04-19 13:20:00,14.26,14.27,14.22,14.27,14800.0,14.26,14.27,14.22,14.27,14800.0
2012-04-19 13:30:00,14.27,14.29,14.25,14.25,11200.0,14.27,14.29,14.25,14.25,11200.0
2012-04-19 13:40:00,14.25,14.26,14.24,14.25,10000.0,14.25,14.26,14.24,14.25,10000.0
2012-04-19 13:50:00,14.26,14.26,14.21,14.21,17200.0,14.26,14.26,14.21,14.21,17200.0
2012-04-19 14:00:00,14.22,14.26,14.22,14.25,12800.0,14.22,14.26,14.22,14.25,12800.0
2012-04-19 14:10:00,14.25,14.26,14.2,14.22,35500.0,14.25,14.26,14.2,14.22,35500.0
2012-04-19 14:20:00,14.22,14.22,14.19,14.2,61700.0,14.22,14.22,14.19,14.2,61700.0
2012-04-19 14:30:00,14.21,14.21,14.16,14.19,29500.0,14.21,14.21,14.16,14.19,29500.0
2012-04-19 14:40:00,14.19,14.22,14.18,14.22,23700.0,14.19,14.22,14.18,14.22,23700.0
2012-04-19 14:50:00,14.22,14.23,14.19,14.2,13600.0,14.22,14.23,14.19,14.2,13600.0
2012-04-19 15:00:00,14.2,14.21,14.2,14.2,10000.0,14.2,14.21,14.2,14.2,10000.0
2012-04-19 15:10:00,14.2,14.21,14.16,14.17,24500.0,14.2,14.21,14.16,14.17,24500.0
2012-04-19 15:20:00,14.18,14.2,14.17,14.2,45500.0,14.18,14.2,14.17,14.2,45500.0
2012-04-19 15:30:00,14.19,14.2,14.17,14.18,34800.0,14.19,14.2,14.17,14.18,34800.0
2012-04-19 15:40:00,14.17,14.23,14.17,14.21,50800.0,14.17,14.23,14.17,14.21,50800.0
2012-04-19 15:50:00,14.21,14.21,14.15,14.15,98500.0,14.21,14.21,14.15,14.15,98500.0
2012-04-20 09:30:00,14.33,14.33,14.15,14.21,78400.0,14.33,14.33,14.15,14.21,78400.0
2012-04-20 09:40:00,14.21,14.22,14.14,14.2,17800.0,14.21,14.22,14.14,14.2,17800.0
2012-04-20 09:50:00,14.2,14.26,14.16,14.26,62900.0,14.2,14.26,14.16,14.26,62900.0
2012-04-20 10:00:00,14.27,14.27,14.18,14.22,52500.0,14.27,14.27,14.18,14.22,52500.0
2012-04-20 10:10:00,14.22,14.24,14.18,14.18,16900.0,14.22,14.24,14.18,14.18,16900.0
2012-04-20 10:20:00,14.18,14.2,14.16,14.16,27300.0,14.18,14.2,14.16,14.16,27300.0
2012-04-20 10:30:00,14.17,14.22,14.16,14.22,20300.0,14.17,14.22,14.16,14.22,20300.0
2012-04-20 10:40:00,14.22,14.22,14.14,14.14,30700.0,14.22,14.22,14.14,14.14,30700.0
2012-04-20 10:50:00,14.14,14.14,14.1,14.1,30400.0,14.14,14.14,14.1,14.1,30400.0
2012-04-20 11:00:00,14.11,14.11,14.08,14.09,29400.0,14.11,14.11,14.08,14.09,29400.0
2012-04-20 11:10:00,14.1,14.11,14.09,14.1,16700.0,14.1,14.11,14.09,14.1,16700.0
2012-04-20 11:20:00,14.1,14.11,14.09,14.09,13800.0,14.1,14.11,14.09,14.09,13800.0
2012-04-20 11:30:00,14.09,14.09,14.08,14.08,23900.0,14.09,14.09,14.08,14.08,23900.0
2012-04-20 11:40:00,14.08,14.09,14.08,14.08,15200.0,14.08,14.09,14.08,14.08,15200.0
2012-04-20 11:50:00,14.09,14.1,14.08,14.09,41500.0,14.09,14.1,14.08,14.09,41500.0
2012-04-20 12:00:00,14.09,14.1,14.08,14.1,13300.0,14.09,14.1,14.08,14.1,13300.0
2012-04-20 12:10:00,14.09,14.1,14.09,14.1,22500.0,14.09,14.1,14.09,14.1,22500.0
2012-04-20 12:20:00,14.1,14.11,14.1,14.1,15500.0,14.1,14.11,14.1,14.1,15500.0
2012-04-20 12:30:00,14.1,14.11,14.1,14.1,7800.0,14.1,14.11,14.1,14.1,7800.0
2012-04-20 12:40:00,14.11,14.11,14.1,14.1,10500.0,14.11,14.11,14.1,14.1,10500.0
2012-04-20 12:50:00,14.1,14.11,14.09,14.1,19200.0,14.1,14.11,14.09,14.1,19200.0
2012-04-20 13:00:00,14.1,14.13,14.1,14.12,15100.0,14.1,14.13,14.1,14.12,15100.0
2012-04-20 13:10:00,14.12,14.13,14.11,14.13,9500.0,14.12,14.13,14.11,14.13,9500.0
2012-04-20 13:20:00,14.13,14.14,14.12,14.13,24600.0,14.13,14.14,14.12,14.13,24600.0
2012-04-20 13:30:00,14.12,14.13,14.12,14.13,10200.0,14.12,14.13,14.12,14.13,10200.0
2012-04-20 13:40:00,14.12,14.13,14.12,14.12,6100.0,14.12,14.13,14.12,14.12,6100.0
2012-04-20 13:50:00,14.12,14.12,14.07,14.1,63900.0,14.12,14.12,14.07,14.1,63900.0
2012-04-20 14:00:00,14.09,14.1,14.07,14.07,16800.0,14.09,14.1,14.07,14.07,16800.0
2012-04-20 14:10:00,14.07,14.1,14.07,14.1,15500.0,14.07,14.1,14.07,14.1,15500.0
2012-04-20 14:20:00,14.1,14.11,14.09,14.11,13000.0,14.1,14.11,14.09,14.11,13000.0
2012-04-20 14:30:00,14.11,14.12,14.11,14.12,16000.0,14.11,14.12,14.11,14.12,16000.0
2012-04-20 14:40:00,14.12,14.12,14.11,14.12,13500.0,14.12,14.12,14.11,14.12,13500.0
2012-04-20 14:50:00,14.12,14.12,14.09,14.1,24900.0,14.12,14.12,14.09,14.1,24900.0
2012-04-20 15:00:00,14.1,14.1,14.06,14.07,24200.0,14.1,14.1,14.06,14.07,24200.0
2012-04-20 15:10:00,14.07,14.07,14.06,14.06,10100.0,14.07,14.07,14.06,14.06,10100.0
2012-04-20 15:20:00,14.07,14.07,14.04,14.05,34300.0,14.07,14.07,14.04,14.05,34300.0
2012-04-20 15:30:00,14.05,14.07,14.04,14.05,33100.0,14.05,14.07,14.04,14.05,33100.0
2012-04-20 15:40:00,14.06,14.07,14.05,14.05,36800.0,14.06,14.07,14.05,14.05,36800.0
2012-04-20 15:50:00,14.06,14.06,14.03,14.03,83500.0,14.06,14.06,14.03,14.03,83500.0
2012-04-23 09:30:00,13.92,13.95,13.75,13.81,44500.0,13.92,13.95,13.75,13.81,44500.0
2012-04-23 09:40:00,13.79,13.8,13.75,13.76,47700.0,13.79,13.8,13.75,13.76,47700.0
2012-04-23 09:50:00,13.75,13.8,13.74,13.77,52700.0,13.75,13.8,13.74,13.77,52700.0
2012-04-23 10:00:00,13.77,13.82,13.77,13.79,73000.0,13.77,13.82,13.77,13.79,73000.0
2012-04-23 10:10:00,13.79,13.89,13.79,13.89,60300.0,13.79,13.89,13.79,13.89,60300.0
2012-04-23 10:20:00,13.88,13.99,13.88,13.97,78300.0,13.88,13.99,13.88,13.97,78300.0
2012-04-23 10:30:00,13.97,13.98,13.91,13.93,29200.0,13.97,13.98,13.91,13.93,29200.0
2012-04-23 10:40:00,13.92,13.92,13.86,13.87,7500.0,13.92,13.92,13.86,13.87,7500.0
2012-04-23 10:50:00,13.87,13.88,13.84,13.84,13800.0,13.87,13.88,13.84,13.84,13800.0
2012-04-23 11:00:00,13.84,13.88,13.82,13.88,13800.0,13.84,13.88,13.82,13.88,13800.0
2012-04-23 11:10:00,13.89,13.91,13.88,13.89,13200.0,13.89,13.91,13.88,13.89,13200.0
2012-04-23 11:20:00,13.88,13.91,13.88,13.91,7200.0,13.88,13.91,13.88,13.91,7200.0
2012-04-23 11:30:00,13.91,13.91,13.89,13.89,7600.0,13.91,13.91,13.89,13.89,7600.0
2012-04-23 11:40:00,13.89,13.89,13.88,13.88,9200.0,13.89,13.89,13.88,13.88,9200.0
2012-04-23 11:50:00,13.88,13.89,13.87,13.88,12900.0,13.88,13.89,13.87,13.88,12900.0
2012-04-23 12:00:00,13.88,13.9,13.88,13.89,3900.0,13.88,13.9,13.88,13.89,3900.0
2012-04-23 12:10:00,13.89,13.9,13.89,13.9,10000.0,13.89,13.9,13.89,13.9,10000.0
2012-04-23 12:20:00,13.9,13.95,13.9,13.95,12000.0,13.9,13.95,13.9,13.95,12000.0
2012-04-23 12:30:00,13.95,13.96,13.95,13.95,21200.0,13.95,13.96,13.95,13.95,21200.0
2012-04-23 12:40:00,13.95,13.95,13.9,13.9,12900.0,13.95,13.95,13.9,13.9,12900.0
2012-04-23 12:50:00,13.9,13.91,13.89,13.91,8700.0,13.9,13.91,13.89,13.91,8700.0
2012-04-23 13:00:00,13.9,13.93,13.9,13.92,8800.0,13.9,13.93,13.9,13.92,8800.0
2012-04-23 13:10:00,13.92,13.93,13.91,13.93,6500.0,13.92,13.93,13.91,13.93,6500.0
2012-04-23 13:20:00,13.92,13.95,13.92,13.93,14000.0,13.92,13.95,13.92,13.93,14000.0
2012-04-23 13:30:00,13.93,13.94,13.91,13.94,8900.0,13.93,13.94,13.91,13.94,8900.0
2012-04-23 13:40:00,13.93,13.94,13.89,13.91,16800.0,13.93,13.94,13.89,13.91,16800.0
2012-04-23 13:50:00,13.91,13.92,13.9,13.91,7300.0,13.91,13.92,13.9,13.91,7300.0
2012-04-23 14:00:00,13.9,13.92,13.87,13.91,34100.0,13.9,13.92,13.87,13.91,34100.0
2012-04-23 14:10:00,13.92,13.96,13.91,13.96,20400.0,13.92,13.96,13.91,13.96,20400.0
2012-04-23 14:20:00,13.96,13.99,13.95,13.97,24600.0,13.96,13.99,13.95,13.97,24600.0
2012-04-23 14:30:00,13.97,14.0,13.96,13.99,23700.0,13.97,14.0,13.96,13.99,23700.0
2012-04-23 14:40:00,13.99,13.99,13.93,13.94,15400.0,13.99,13.99,13.93,13.94,15400.0
2012-04-23 14:50:00,13.94,13.94,13.91,13.92,11800.0,13.94,13.94,13.91,13.92,11800.0
2012-04-23 15:00:00,13.92,13.94,13.9,13.92,36500.0,13.92,13.94,13.9,13.92,36500.0
2012-04-23 15:10:00,13.92,13.96,13.92,13.96,20800.0,13.92,13.96,13.92,13.96,20800.0
2012-04-23 15:20:00,13.96,13.96,13.91,13.95,28600.0,13.96,13.96,13.91,13.95,28600.0
2012-04-23 15:30:00,13.95,13.95,13.91,13.94,27500.0,13.95,13.95,13.91,13.94,27500.0
2012-04-23 15:40:00,13.93,13.94,13.92,13.93,31200.0,13.93,13.94,13.92,13.93,31200.0
2012-04-23 15:50:00,13.94,13.96,13.93,13.94,75700.0,13.94,13.96,13.93,13.94,75700.0
2012-04-24 09:30:00,13.89,14.01,13.83,13.99,36200.0,13.89,14.01,13.83,13.99,36200.0
2012-04-24 09:40:00,13.99,14.04,13.94,14.04,57800.0,13.99,14.04,13.94,14.04,57800.0
2012-04-24 09:50:00,14.04,14.05,13.91,13.91,46100.0,14.04,14.05,13.91,13.91,46100.0
2012-04-24 10:00:00,13.91,14.02,13.9,14.0,34800.0,13.91,14.02,13.9,14.0,34800.0
2012-04-24 10:10:00,14.0,14.02,13.95,13.95,34200.0,14.0,14.02,13.95,13.95,34200.0
2012-04-24 10:20:00,13.95,13.98,13.9,13.92,76000.0,13.95,13.98,13.9,13.92,76000.0
2012-04-24 10:30:00,13.92,13.96,13.92,13.92,37000.0,13.92,13.96,13.92,13.92,37000.0
2012-04-24 10:40:00,13.92,13.95,13.9,13.94,22900.0,13.92,13.95,13.9,13.94,22900.0
2012-04-24 10:50:00,13.94,13.94,13.88,13.89,25400.0,13.94,13.94,13.88,13.89,25400.0
2012-04-24 11:00:00,13.89,13.9,13.84,13.86,37300.0,13.89,13.9,13.84,13.86,37300.0
2012-04-24 11:10:00,13.85,13.88,13.85,13.86,36300.0,13.85,13.88,13.85,13.86,36300.0
2012-04-24 11:20:00,13.87,13.87,13.84,13.86,14800.0,13.87,13.87,13.84,13.86,14800.0
2012-04-24 11:30:00,13.86,13.87,13.85,13.85,20800.0,13.86,13.87,13.85,13.85,20800.0
2012-04-24 11:40:00,13.85,13.86,13.84,13.84,14200.0,13.85,13.86,13.84,13.84,14200.0
2012-04-24 11:50:00,13.84,13.86,13.83,13.86,23100.0,13.84,13.86,13.83,13.86,23100.0
2012-04-24 12:00:00,13.86,13.87,13.85,13.86,10500.0,13.86,13.87,13.85,13.86,10500.0
2012-04-24 12:10:00,13.86,13.87,13.85,13.86,11300.0,13.86,13.87,13.85,13.86,11300.0
2012-04-24 12:20:00,13.85,13.86,13.84,13.84,7500.0,13.85,13.86,13.84,13.84,7500.0
2012-04-24 12:30:00,13.84,13.86,13.83,13.84,22500.0,13.84,13.86,13.83,13.84,22500.0
2012-04-24 12:40:00,13.85,13.85,13.83,13.84,25000.0,13.85,13.85,13.83,13.84,25000.0
2012-04-24 12:50:00,13.84,13.85,13.84,13.84,6900.0,13.84,13.85,13.84,13.84,6900.0
2012-04-24 13:00:00,13.84,13.85,13.8,13.81,19100.0,13.84,13.85,13.8,13.81,19100.0
2012-04-24 13:10:00,13.81,13.82,13.8,13.8,8200.0,13.81,13.82,13.8,13.8,8200.0
2012-04-24 13:20:00,13.81,13.81,13.8,13.8,6400.0,13.81,13.81,13.8,13.8,6400.0
2012-04-24 13:30:00,13.8,13.83,13.8,13.82,24600.0,13.8,13.83,13.8,13.82,24600.0
2012-04-24 13:40:00,13.82,13.83,13.82,13.83,6300.0,13.82,13.83,13.82,13.83,6300.0
2012-04-24 13:50:00,13.82,13.83,13.77,13.77,45500.0,13.82,13.83,13.77,13.77,45500.0
2012-04-24 14:00:00,13.78,13.78,13.74,13.75,18300.0,13.78,13.78,13.74,13.75,18300.0
2012-04-24 14:10:00,13.76,13.76,13.74,13.74,8700.0,13.76,13.76,13.74,13.74,8700.0
2012-04-24 14:20:00,13.74,13.75,13.72,13.72,9000.0,13.74,13.75,13.72,13.72,9000.0
2012-04-24 14:30:00,13.72,13.75,13.72,13.74,24500.0,13.72,13.75,13.72,13.74,24500.0
2012-04-24 14:40:00,13.75,13.77,13.75,13.76,23300.0,13.75,13.77,13.75,13.76,23300.0
2012-04-24 14:50:00,13.76,13.77,13.75,13.75,45900.0,13.76,13.77,13.75,13.75,45900.0
2012-04-24 15:00:00,13.76,13.76,13.72,13.72,32400.0,13.76,13.76,13.72,13.72,32400.0
2012-04-24 15:10:00,13.72,13.73,13.69,13.7,35900.0,13.72,13.73,13.69,13.7,35900.0
2012-04-24 15:20:00,13.7,13.71,13.69,13.7,29900.0,13.7,13.71,13.69,13.7,29900.0
2012-04-24 15:30:00,13.71,13.74,13.7,13.72,34000.0,13.71,13.74,13.7,13.72,34000.0
2012-04-24 15:40:00,13.72,13.75,13.7,13.75,42700.0,13.72,13.75,13.7,13.75,42700.0
2012-04-24 15:50:00,13.74,13.74,13.72,13.73,81400.0,13.74,13.74,13.72,13.73,81400.0
2012-04-25 09:30:00,13.92,14.01,13.91,13.96,20900.0,13.92,14.01,13.91,13.96,20900.0
2012-04-25 09:40:00,13.97,14.06,13.96,14.06,57500.0,13.97,14.06,13.96,14.06,57500.0
2012-04-25 09:50:00,14.05,14.12,14.03,14.1,66100.0,14.05,14.12,14.03,14.1,66100.0
2012-04-25 10:00:00,14.1,14.1,13.99,14.0,47100.0,14.1,14.1,13.99,14.0,47100.0
2012-04-25 10:10:00,14.0,14.01,13.98,13.98,18700.0,14.0,14.01,13.98,13.98,18700.0
2012-04-25 10:20:00,13.98,14.0,13.98,13.98,16000.0,13.98,14.0,13.98,13.98,16000.0
2012-04-25 10:30:00,13.98,14.0,13.98,13.99,9000.0,13.98,14.0,13.98,13.99,9000.0
2012-04-25 10:40:00,14.0,14.0,13.97,13.97,18600.0,14.0,14.0,13.97,13.97,18600.0
2012-04-25 10:50:00,13.98,13.99,13.95,13.95,22500.0,13.98,13.99,13.95,13.95,22500.0
2012-04-25 11:00:00,13.96,13.97,13.91,13.91,17600.0,13.96,13.97,13.91,13.91,17600.0
2012-04-25 11:10:00,13.92,13.96,13.91,13.96,12900.0,13.92,13.96,13.91,13.96,12900.0
2012-04-25 11:20:00,13.96,14.01,13.96,14.0,26400.0,13.96,14.01,13.96,14.0,26400.0
2012-04-25 11:30:00,14.0,14.0,13.99,14.0,5800.0,14.0,14.0,13.99,14.0,5800.0
2012-04-25 11:40:00,13.99,14.0,13.98,13.98,7400.0,13.99,14.0,13.98,13.98,7400.0
2012-04-25 11:50:00,13.98,13.99,13.97,13.98,8100.0,13.98,13.99,13.97,13.98,8100.0
2012-04-25 12:00:00,13.99,14.01,13.98,14.0,29900.0,13.99,14.01,13.98,14.0,29900.0
2012-04-25 12:10:00,14.01,14.04,14.01,14.02,9300.0,14.01,14.04,14.01,14.02,9300.0
2012-04-25 12:20:00,14.03,14.03,14.01,14.01,4500.0,14.03,14.03,14.01,14.01,4500.0
2012-04-25 12:30:00,14.01,14.02,13.93,13.97,26300.0,14.01,14.02,13.93,13.97,26300.0
2012-04-25 12:40:00,13.96,14.03,13.96,14.0,7400.0,13.96,14.03,13.96,14.0,7400.0
2012-04-25 12:50:00,14.01,14.06,14.0,14.06,29100.0,14.01,14.06,14.0,14.06,29100.0
2012-04-25 13:00:00,14.06,14.08,14.05,14.06,22000.0,14.06,14.08,14.05,14.06,22000.0
2012-04-25 13:10:00,14.06,14.07,14.06,14.06,5500.0,14.06,14.07,14.06,14.06,5500.0
2012-04-25 13:20:00,14.06,14.07,14.06,14.07,6700.0,14.06,14.07,14.06,14.07,6700.0
2012-04-25 13:30:00,14.06,14.07,14.05,14.06,7200.0,14.06,14.07,14.05,14.06,7200.0
2012-04-25 13:40:00,14.05,14.06,14.02,14.02,32900.0,14.05,14.06,14.02,14.02,32900.0
2012-04-25 13:50:00,14.02,14.04,14.01,14.03,12700.0,14.02,14.04,14.01,14.03,12700.0
2012-04-25 14:00:00,14.03,14.04,14.02,14.03,13600.0,14.03,14.04,14.02,14.03,13600.0
2012-04-25 14:10:00,14.03,14.03,14.02,14.03,6600.0,14.03,14.03,14.02,14.03,6600.0
2012-04-25 14:20:00,14.02,14.1,14.02,14.09,30100.0,14.02,14.1,14.02,14.09,30100.0
2012-04-25 14:30:00,14.09,14.1,14.05,14.05,18200.0,14.09,14.1,14.05,14.05,18200.0
2012-04-25 14:40:00,14.05,14.07,14.04,14.04,6700.0,14.05,14.07,14.04,14.04,6700.0
2012-04-25 14:50:00,14.04,14.05,14.04,14.05,7900.0,14.04,14.05,14.04,14.05,7900.0
2012-04-25 15:00:00,14.05,14.07,14.04,14.07,23400.0,14.05,14.07,14.04,14.07,23400.0
2012-04-25 15:10:00,14.08,14.11,14.06,14.11,49300.0,14.08,14.11,14.06,14.11,49300.0
2012-04-25 15:20:00,14.11,14.13,14.09,14.11,36300.0,14.11,14.13,14.09,14.11,36300.0
2012-04-25 15:30:00,14.11,14.13,14.1,14.13,23100.0,14.11,14.13,14.1,14.13,23100.0
2012-04-25 15:40:00,14.12,14.13,14.1,14.11,30900.0,14.12,14.13,14.1,14.11,30900.0
2012-04-25 15:50:00,14.11,14.15,14.1,14.15,155600.0,14.11,14.15,14.1,14.15,155600.0
2012-04-26 09:30:00,14.16,14.23,14.1,14.2,45000.0,14.16,14.23,14.1,14.2,45000.0
2012-04-26 09:40:00,14.21,14.27,14.19,14.2,30800.0,14.21,14.27,14.19,14.2,30800.0
2012-04-26 09:50:00,14.19,14.2,14.15,14.16,37300.0,14.19,14.2,14.15,14.16,37300.0
2012-04-26 10:00:00,14.16,14.17,14.06,14.17,67400.0,14.16,14.17,14.06,14.17,67400.0
2012-04-26 10:10:00,14.16,14.16,14.05,14.06,86900.0,14.16,14.16,14.05,14.06,86900.0
2012-04-26 10:20:00,14.06,14.09,14.03,14.03,39000.0,14.06,14.09,14.03,14.03,39000.0
2012-04-26 10:30:00,14.03,14.04,14.02,14.03,19900.0,14.03,14.04,14.02,14.03,19900.0
2012-04-26 10:40:00,14.03,14.09,14.03,14.09,27700.0,14.03,14.09,14.03,14.09,27700.0
2012-04-26 10:50:00,14.09,14.09,14.05,14.06,23000.0,14.09,14.09,14.05,14.06,23000.0
2012-04-26 11:00:00,14.07,14.11,14.06,14.09,29500.0,14.07,14.11,14.06,14.09,29500.0
2012-04-26 11:10:00,14.09,14.11,14.09,14.11,21500.0,14.09,14.11,14.09,14.11,21500.0
2012-04-26 11:20:00,14.1,14.13,14.09,14.13,38800.0,14.1,14.13,14.09,14.13,38800.0
2012-04-26 11:30:00,14.13,14.13,14.09,14.09,50000.0,14.13,14.13,14.09,14.09,50000.0
2012-04-26 11:40:00,14.09,14.1,14.06,14.06,42300.0,14.09,14.1,14.06,14.06,42300.0
2012-04-26 11:50:00,14.06,14.09,14.02,14.09,45500.0,14.06,14.09,14.02,14.09,45500.0
2012-04-26 12:00:00,14.09,14.11,14.09,14.11,10100.0,14.09,14.11,14.09,14.11,10100.0
2012-04-26 12:10:00,14.1,14.11,14.1,14.11,3500.0,14.1,14.11,14.1,14.11,3500.0
2012-04-26 12:20:00,14.11,14.14,14.1,14.14,6900.0,14.11,14.14,14.1,14.14,6900.0
2012-04-26 12:30:00,14.13,14.15,14.13,14.15,6400.0,14.13,14.15,14.13,14.15,6400.0
2012-04-26 12:40:00,14.15,14.15,14.14,14.15,5600.0,14.15,14.15,14.14,14.15,5600.0
2012-04-26 12:50:00,14.14,14.15,14.14,14.14,5200.0,14.14,14.15,14.14,14.14,5200.0
2012-04-26 13:00:00,14.15,14.15,14.14,14.15,10700.0,14.15,14.15,14.14,14.15,10700.0
2012-04-26 13:10:00,14.15,14.2,14.14,14.19,19900.0,14.15,14.2,14.14,14.19,19900.0
2012-04-26 13:20:00,14.19,14.19,14.18,14.19,4700.0,14.19,14.19,14.18,14.19,4700.0
2012-04-26 13:30:00,14.19,14.24,14.19,14.24,9800.0,14.19,14.24,14.19,14.24,9800.0
2012-04-26 13:40:00,14.23,14.24,14.22,14.23,18000.0,14.23,14.24,14.22,14.23,18000.0
2012-04-26 13:50:00,14.23,14.26,14.23,14.26,18400.0,14.23,14.26,14.23,14.26,18400.0
2012-04-26 14:00:00,14.26,14.27,14.22,14.22,19600.0,14.26,14.27,14.22,14.22,19600.0
2012-04-26 14:10:00,14.23,14.24,14.22,14.24,6600.0,14.23,14.24,14.22,14.24,6600.0
2012-04-26 14:20:00,14.24,14.28,14.23,14.27,14000.0,14.24,14.28,14.23,14.27,14000.0
2012-04-26 14:30:00,14.27,14.27,14.25,14.26,14800.0,14.27,14.27,14.25,14.26,14800.0
2012-04-26 14:40:00,14.25,14.27,14.24,14.24,20300.0,14.25,14.27,14.24,14.24,20300.0
2012-04-26 14:50:00,14.24,14.25,14.24,14.24,7000.0,14.24,14.25,14.24,14.24,7000.0
2012-04-26 15:00:00,14.25,14.26,14.24,14.26,11300.0,14.25,14.26,14.24,14.26,11300.0
2012-04-26 15:10:00,14.25,14.28,14.24,14.28,17500.0,14.25,14.28,14.24,14.28,17500.0
2012-04-26 15:20:00,14.28,14.28,14.27,14.27,14000.0,14.28,14.28,14.27,14.27,14000.0
2012-04-26 15:30:00,14.27,14.28,14.24,14.24,23700.0,14.27,14.28,14.24,14.24,23700.0
2012-04-26 15:40:00,14.25,14.25,14.23,14.25,25500.0,14.25,14.25,14.23,14.25,25500.0
2012-04-26 15:50:00,14.25,14.25,14.23,14.24,75000.0,14.25,14.25,14.23,14.24,75000.0
2012-04-27 09:30:00,14.28,14.31,14.27,14.29,14000.0,14.28,14.31,14.27,14.29,14000.0
2012-04-27 09:40:00,14.29,14.29,14.16,14.17,25300.0,14.29,14.29,14.16,14.17,25300.0
2012-04-27 09:50:00,14.17,14.24,14.17,14.23,18000.0,14.17,14.24,14.17,14.23,18000.0
2012-04-27 10:00:00,14.23,14.24,14.12,14.16,23900.0,14.23,14.24,14.12,14.16,23900.0
2012-04-27 10:10:00,14.16,14.18,14.12,14.16,21000.0,14.16,14.18,14.12,14.16,21000.0
2012-04-27 10:20:00,14.17,14.21,14.16,14.21,8500.0,14.17,14.21,14.16,14.21,8500.0
2012-04-27 10:30:00,14.2,14.24,14.18,14.24,11300.0,14.2,14.24,14.18,14.24,11300.0
2012-04-27 10:40:00,14.24,14.26,14.24,14.24,10300.0,14.24,14.26,14.24,14.24,10300.0
2012-04-27 10:50:00,14.25,14.29,14.24,14.27,11700.0,14.25,14.29,14.24,14.27,11700.0
2012-04-27 11:00:00,14.26,14.3,14.21,14.21,16900.0,14.26,14.3,14.21,14.21,16900.0
2012-04-27 11:10:00,14.21,14.25,14.21,14.25,8700.0,14.21,14.25,14.21,14.25,8700.0
2012-04-27 11:20:00,14.26,14.28,14.26,14.28,4400.0,14.26,14.28,14.26,14.28,4400.0
2012-04-27 11:30:00,14.27,14.29,14.26,14.26,10700.0,14.27,14.29,14.26,14.26,10700.0
2012-04-27 11:40:00,14.26,14.27,14.24,14.27,10800.0,14.26,14.27,14.24,14.27,10800.0
2012-04-27 11:50:00,14.27,14.28,14.27,14.28,3800.0,14.27,14.28,14.27,14.28,3800.0
2012-04-27 12:00:00,14.28,14.29,14.27,14.28,4900.0,14.28,14.29,14.27,14.28,4900.0
2012-04-27 12:10:00,14.28,14.29,14.26,14.26,11300.0,14.28,14.29,14.26,14.26,11300.0
2012-04-27 12:20:00,14.26,14.27,14.25,14.25,4100.0,14.26,14.27,14.25,14.25,4100.0
2012-04-27 12:30:00,14.25,14.26,14.24,14.24,10800.0,14.25,14.26,14.24,14.24,10800.0
2012-04-27 12:40:00,14.24,14.24,14.23,14.24,3700.0,14.24,14.24,14.23,14.24,3700.0
2012-04-27 12:50:00,14.24,14.24,14.23,14.23,2100.0,14.24,14.24,14.23,14.23,2100.0
2012-04-27 13:00:00,14.23,14.24,14.23,14.24,2800.0,14.23,14.24,14.23,14.24,2800.0
2012-04-27 13:10:00,14.23,14.23,14.23,14.23,1900.0,14.23,14.23,14.23,14.23,1900.0
2012-04-27 13:20:00,14.23,14.25,14.23,14.24,9600.0,14.23,14.25,14.23,14.24,9600.0
2012-04-27 13:30:00,14.25,14.34,14.24,14.31,20300.0,14.25,14.34,14.24,14.31,20300.0
2012-04-27 13:40:00,14.32,14.34,14.3,14.31,22100.0,14.32,14.34,14.3,14.31,22100.0
2012-04-27 13:50:00,14.33,14.33,14.27,14.27,6100.0,14.33,14.33,14.27,14.27,6100.0
2012-04-27 14:00:00,14.27,14.27,14.25,14.26,6200.0,14.27,14.27,14.25,14.26,6200.0
2012-04-27 14:10:00,14.25,14.26,14.24,14.26,10200.0,14.25,14.26,14.24,14.26,10200.0
2012-04-27 14:20:00,14.26,14.26,14.25,14.26,3200.0,14.26,14.26,14.25,14.26,3200.0
2012-04-27 14:30:00,14.26,14.27,14.23,14.27,13200.0,14.26,14.27,14.23,14.27,13200.0
2012-04-27 14:40:00,14.27,14.29,14.26,14.29,9400.0,14.27,14.29,14.26,14.29,9400.0
2012-04-27 14:50:00,14.29,14.3,14.29,14.3,6900.0,14.29,14.3,14.29,14.3,6900.0
2012-04-27 15:00:00,14.29,14.32,14.29,14.31,38000.0,14.29,14.32,14.29,14.31,38000.0
2012-04-27 15:10:00,14.3,14.31,14.27,14.27,9100.0,14.3,14.31,14.27,14.27,9100.0
2012-04-27 15:20:00,14.28,14.3,14.27,14.28,17300.0,14.28,14.3,14.27,14.28,17300.0
2012-04-27 15:30:00,14.27,14.28,14.25,14.26,19600.0,14.27,14.28,14.25,14.26,19600.0
2012-04-27 15:40:00,14.25,14.28,14.24,14.26,32400.0,14.25,14.28,14.24,14.26,32400.0
2012-04-27 15:50:00,14.27,14.31,14.27,14.29,110200.0,14.27,14.31,14.27,14.29,110200.0
2012-04-30 09:30:00,14.3,14.35,14.27,14.27,34300.0,14.3,14.35,14.27,14.27,34300.0
2012-04-30 09:40:00,14.28,14.29,14.2,14.2,20500.0,14.28,14.29,14.2,14.2,20500.0
2012-04-30 09:50:00,14.21,14.23,14.2,14.21,8300.0,14.21,14.23,14.2,14.21,8300.0
2012-04-30 10:00:00,14.22,14.22,14.18,14.19,13700.0,14.22,14.22,14.18,14.19,13700.0
2012-04-30 10:10:00,14.2,14.22,14.16,14.21,9500.0,14.2,14.22,14.16,14.21,9500.0
2012-04-30 10:20:00,14.22,14.22,14.19,14.19,5900.0,14.22,14.22,14.19,14.19,5900.0
2012-04-30 10:30:00,14.19,14.19,14.17,14.19,7900.0,14.19,14.19,14.17,14.19,7900.0
2012-04-30 10:40:00,14.19,14.21,14.18,14.19,5700.0,14.19,14.21,14.18,14.19,5700.0
2012-04-30 10:50:00,14.19,14.22,14.18,14.21,15300.0,14.19,14.22,14.18,14.21,15300.0
2012-04-30 11:00:00,14.21,14.22,14.2,14.2,17100.0,14.21,14.22,14.2,14.2,17100.0
2012-04-30 11:10:00,14.19,14.2,14.17,14.17,4600.0,14.19,14.2,14.17,14.17,4600.0
2012-04-30 11:20:00,14.17,14.18,14.15,14.16,12800.0,14.17,14.18,14.15,14.16,12800.0
2012-04-30 11:30:00,14.17,14.17,14.15,14.16,4000.0,14.17,14.17,14.15,14.16,4000.0
2012-04-30 11:40:00,14.15,14.16,14.13,14.13,9400.0,14.15,14.16,14.13,14.13,9400.0
2012-04-30 11:50:00,14.13,14.16,14.13,14.16,8700.0,14.13,14.16,14.13,14.16,8700.0
2012-04-30 12:00:00,14.16,14.19,14.14,14.15,18600.0,14.16,14.19,14.14,14.15,18600.0
2012-04-30 12:10:00,14.16,14.17,14.15,14.15,4900.0,14.16,14.17,14.15,14.15,4900.0
2012-04-30 12:20:00,14.15,14.16,14.15,14.15,5400.0,14.15,14.16,14.15,14.15,5400.0
2012-04-30 12:30:00,14.15,14.16,14.13,14.13,4000.0,14.15,14.16,14.13,14.13,4000.0
2012-04-30 12:40:00,14.13,14.14,14.13,14.14,19300.0,14.13,14.14,14.13,14.14,19300.0
2012-04-30 12:50:00,14.13,14.17,14.13,14.17,21500.0,14.13,14.17,14.13,14.17,21500.0
2012-04-30 13:00:00,14.16,14.18,14.16,14.17,5000.0,14.16,14.18,14.16,14.17,5000.0
2012-04-30 13:10:00,14.17,14.2,14.17,14.2,13700.0,14.17,14.2,14.17,14.2,13700.0
2012-04-30 13:20:00,14.19,14.2,14.18,14.18,6800.0,14.19,14.2,14.18,14.18,6800.0
2012-04-30 13:30:00,14.18,14.19,14.18,14.18,8400.0,14.18,14.19,14.18,14.18,8400.0
2012-04-30 13:40:00,14.18,14.19,14.18,14.18,11500.0,14.18,14.19,14.18,14.18,11500.0
2012-04-30 13:50:00,14.18,14.2,14.18,14.19,21100.0,14.18,14.2,14.18,14.19,21100.0
2012-04-30 14:00:00,14.19,14.2,14.19,14.19,9700.0,14.19,14.2,14.19,14.19,9700.0
2012-04-30 14:10:00,14.19,14.2,14.15,14.15,12800.0,14.19,14.2,14.15,14.15,12800.0
2012-04-30 14:20:00,14.15,14.18,14.15,14.17,16300.0,14.15,14.18,14.15,14.17,16300.0
2012-04-30 14:30:00,14.16,14.17,14.14,14.14,8400.0,14.16,14.17,14.14,14.14,8400.0
2012-04-30 14:40:00,14.14,14.15,14.14,14.15,5800.0,14.14,14.15,14.14,14.15,5800.0
2012-04-30 14:50:00,14.14,14.18,14.13,14.17,14600.0,14.14,14.18,14.13,14.17,14600.0
2012-04-30 15:00:00,14.18,14.18,14.17,14.17,5300.0,14.18,14.18,14.17,14.17,5300.0
2012-04-30 15:10:00,14.18,14.18,14.17,14.17,7000.0,14.18,14.18,14.17,14.17,7000.0
2012-04-30 15:20:00,14.17,14.18,14.17,14.18,11200.0,14.17,14.18,14.17,14.18,11200.0
2012-04-30 15:30:00,14.17,14.18,14.17,14.17,12000.0,14.17,14.18,14.17,14.17,12000.0
2012-04-30 15:40:00,14.18,14.2,14.16,14.16,30800.0,14.18,14.2,14.16,14.16,30800.0
2012-04-30 15:50:00,14.17,14.18,14.1,14.1,104800.0,14.17,14.18,14.1,14.1,104800.0
2012-05-01 09:30:00,14.07,14.11,14.0,14.05,37600.0,14.07,14.11,14.0,14.05,37600.0
2012-05-01 09:40:00,14.07,14.13,14.07,14.07,28400.0,14.07,14.13,14.07,14.07,28400.0
2012-05-01 09:50:00,14.07,14.09,14.0,14.01,11900.0,14.07,14.09,14.0,14.01,11900.0
2012-05-01 10:00:00,14.01,14.19,14.01,14.15,35400.0,14.01,14.19,14.01,14.15,35400.0
2012-05-01 10:10:00,14.15,14.18,14.15,14.17,15500.0,14.15,14.18,14.15,14.17,15500.0
2012-05-01 10:20:00,14.18,14.24,14.17,14.21,45300.0,14.18,14.24,14.17,14.21,45300.0
2012-05-01 10:30:00,14.21,14.26,14.21,14.23,39700.0,14.21,14.26,14.21,14.23,39700.0
2012-05-01 10:40:00,14.23,14.26,14.21,14.24,12800.0,14.23,14.26,14.21,14.24,12800.0
2012-05-01 10:50:00,14.24,14.25,14.23,14.25,8600.0,14.24,14.25,14.23,14.25,8600.0
2012-05-01 11:00:00,14.24,14.25,14.23,14.24,23900.0,14.24,14.25,14.23,14.24,23900.0
2012-05-01 11:10:00,14.24,14.33,14.24,14.33,18500.0,14.24,14.33,14.24,14.33,18500.0
2012-05-01 11:20:00,14.33,14.35,14.31,14.34,19500.0,14.33,14.35,14.31,14.34,19500.0
2012-05-01 11:30:00,14.33,14.35,14.31,14.35,13700.0,14.33,14.35,14.31,14.35,13700.0
2012-05-01 11:40:00,14.35,14.38,14.34,14.36,23400.0,14.35,14.38,14.34,14.36,23400.0
2012-05-01 11:50:00,14.36,14.36,14.35,14.35,6100.0,14.36,14.36,14.35,14.35,6100.0
2012-05-01 12:00:00,14.34,14.35,14.32,14.32,8100.0,14.34,14.35,14.32,14.32,8100.0
2012-05-01 12:10:00,14.32,14.33,14.27,14.27,11100.0,14.32,14.33,14.27,14.27,11100.0
2012-05-01 12:20:00,14.27,14.28,14.25,14.25,108300.0,14.27,14.28,14.25,14.25,108300.0
2012-05-01 12:30:00,14.25,14.26,14.23,14.23,9700.0,14.25,14.26,14.23,14.23,9700.0
2012-05-01 12:40:00,14.23,14.24,14.21,14.21,11700.0,14.23,14.24,14.21,14.21,11700.0
2012-05-01 12:50:00,14.22,14.22,14.19,14.19,7200.0,14.22,14.22,14.19,14.19,7200.0
2012-05-01 13:00:00,14.19,14.19,14.17,14.18,19700.0,14.19,14.19,14.17,14.18,19700.0
2012-05-01 13:10:00,14.18,14.19,14.16,14.16,17700.0,14.18,14.19,14.16,14.16,17700.0
2012-05-01 13:20:00,14.17,14.17,14.15,14.15,7200.0,14.17,14.17,14.15,14.15,7200.0
2012-05-01 13:30:00,14.15,14.16,14.15,14.15,12900.0,14.15,14.16,14.15,14.15,12900.0
2012-05-01 13:40:00,14.15,14.16,14.11,14.12,36000.0,14.15,14.16,14.11,14.12,36000.0
2012-05-01 13:50:00,14.12,14.16,14.11,14.16,23600.0,14.12,14.16,14.11,14.16,23600.0
2012-05-01 14:00:00,14.16,14.16,14.14,14.14,9800.0,14.16,14.16,14.14,14.14,9800.0
2012-05-01 14:10:00,14.14,14.15,14.13,14.13,10700.0,14.14,14.15,14.13,14.13,10700.0
2012-05-01 14:20:00,14.14,14.14,14.1,14.11,57100.0,14.14,14.14,14.1,14.11,57100.0
2012-05-01 14:30:00,14.11,14.14,14.09,14.13,22600.0,14.11,14.14,14.09,14.13,22600.0
2012-05-01 14:40:00,14.13,14.14,14.09,14.1,13800.0,14.13,14.14,14.09,14.1,13800.0
2012-05-01 14:50:00,14.1,14.1,14.08,14.08,14800.0,14.1,14.1,14.08,14.08,14800.0
2012-05-01 15:00:00,14.08,14.09,14.06,14.07,25200.0,14.08,14.09,14.06,14.07,25200.0
2012-05-01 15:10:00,14.06,14.07,14.03,14.04,53600.0,14.06,14.07,14.03,14.04,53600.0
2012-05-01 15:20:00,14.04,14.05,14.0,14.03,43400.0,14.04,14.05,14.0,14.03,43400.0
2012-05-01 15:30:00,14.03,14.04,13.95,13.96,51900.0,14.03,14.04,13.95,13.96,51900.0
2012-05-01 15:40:00,13.96,13.98,13.93,13.94,66700.0,13.96,13.98,13.93,13.94,66700.0
2012-05-01 15:50:00,13.95,13.95,13.85,13.87,178400.0,13.95,13.95,13.85,13.87,178400.0
2012-05-02 09:30:00,13.81,13.86,13.74,13.75,105900.0,13.81,13.86,13.74,13.75,105900.0
2012-05-02 09:40:00,13.76,13.82,13.75,13.75,32700.0,13.76,13.82,13.75,13.75,32700.0
2012-05-02 09:50:00,13.75,13.76,13.74,13.75,21200.0,13.75,13.76,13.74,13.75,21200.0
2012-05-02 10:00:00,13.75,13.76,13.63,13.68,54300.0,13.75,13.76,13.63,13.68,54300.0
2012-05-02 10:10:00,13.68,13.69,13.61,13.65,26200.0,13.68,13.69,13.61,13.65,26200.0
2012-05-02 10:20:00,13.65,13.66,13.64,13.64,16600.0,13.65,13.66,13.64,13.64,16600.0
2012-05-02 10:30:00,13.64,13.67,13.62,13.63,24700.0,13.64,13.67,13.62,13.63,24700.0
2012-05-02 10:40:00,13.65,13.68,13.63,13.64,34300.0,13.65,13.68,13.63,13.64,34300.0
2012-05-02 10:50:00,13.64,13.65,13.62,13.64,31100.0,13.64,13.65,13.62,13.64,31100.0
2012-05-02 11:00:00,13.65,13.66,13.62,13.65,28300.0,13.65,13.66,13.62,13.65,28300.0
2012-05-02 11:10:00,13.65,13.68,13.64,13.65,24000.0,13.65,13.68,13.64,13.65,24000.0
2012-05-02 11:20:00,13.65,13.66,13.64,13.64,14800.0,13.65,13.66,13.64,13.64,14800.0
2012-05-02 11:30:00,13.65,13.65,13.64,13.64,20200.0,13.65,13.65,13.64,13.64,20200.0
2012-05-02 11:40:00,13.65,13.66,13.58,13.66,84500.0,13.65,13.66,13.58,13.66,84500.0
2012-05-02 11:50:00,13.65,13.66,13.61,13.62,28700.0,13.65,13.66,13.61,13.62,28700.0
2012-05-02 12:00:00,13.63,13.63,13.58,13.6,55800.0,13.63,13.63,13.58,13.6,55800.0
2012-05-02 12:10:00,13.6,13.65,13.6,13.61,49400.0,13.6,13.65,13.6,13.61,49400.0
2012-05-02 12:20:00,13.62,13.65,13.59,13.65,37900.0,13.62,13.65,13.59,13.65,37900.0
2012-05-02 12:30:00,13.65,13.66,13.63,13.63,31400.0,13.65,13.66,13.63,13.63,31400.0
2012-05-02 12:40:00,13.63,13.64,13.63,13.63,10900.0,13.63,13.64,13.63,13.63,10900.0
2012-05-02 12:50:00,13.64,13.65,13.6,13.61,34200.0,13.64,13.65,13.6,13.61,34200.0
2012-05-02 13:00:00,13.61,13.61,13.6,13.6,8700.0,13.61,13.61,13.6,13.6,8700.0
2012-05-02 13:10:00,13.61,13.61,13.57,13.57,25400.0,13.61,13.61,13.57,13.57,25400.0
2012-05-02 13:20:00,13.58,13.58,13.53,13.54,36700.0,13.58,13.58,13.53,13.54,36700.0
2012-05-02 13:30:00,13.54,13.55,13.53,13.55,30300.0,13.54,13.55,13.53,13.55,30300.0
2012-05-02 13:40:00,13.55,13.58,13.54,13.56,88600.0,13.55,13.58,13.54,13.56,88600.0
2012-05-02 13:50:00,13.55,13.56,13.53,13.55,34000.0,13.55,13.56,13.53,13.55,34000.0
2012-05-02 14:00:00,13.55,13.65,13.55,13.65,33900.0,13.55,13.65,13.55,13.65,33900.0
2012-05-02 14:10:00,13.65,13.66,13.64,13.65,37000.0,13.65,13.66,13.64,13.65,37000.0
2012-05-02 14:20:00,13.64,13.66,13.64,13.65,40600.0,13.64,13.66,13.64,13.65,40600.0
2012-05-02 14:30:00,13.65,13.66,13.62,13.62,16200.0,13.65,13.66,13.62,13.62,16200.0
2012-05-02 14:40:00,13.62,13.66,13.62,13.66,38400.0,13.62,13.66,13.62,13.66,38400.0
2012-05-02 14:50:00,13.66,13.66,13.65,13.66,13200.0,13.66,13.66,13.65,13.66,13200.0
2012-05-02 15:00:00,13.66,13.66,13.63,13.63,48100.0,13.66,13.66,13.63,13.63,48100.0
2012-05-02 15:10:00,13.63,13.63,13.58,13.59,110100.0,13.63,13.63,13.58,13.59,110100.0
2012-05-02 15:20:00,13.6,13.6,13.59,13.6,91600.0,13.6,13.6,13.59,13.6,91600.0
2012-05-02 15:30:00,13.6,13.61,13.56,13.56,82100.0,13.6,13.61,13.56,13.56,82100.0
2012-05-02 15:40:00,13.57,13.6,13.56,13.6,60100.0,13.57,13.6,13.56,13.6,60100.0
2012-05-02 15:50:00,13.6,13.6,13.55,13.58,275800.0,13.6,13.6,13.55,13.58,275800.0
2012-05-03 09:30:00,13.6,13.62,13.53,13.53,23900.0,13.6,13.62,13.53,13.53,23900.0
2012-05-03 09:40:00,13.54,13.65,13.54,13.63,12600.0,13.54,13.65,13.54,13.63,12600.0
2012-05-03 09:50:00,13.64,13.65,13.61,13.63,34100.0,13.64,13.65,13.61,13.63,34100.0
2012-05-03 10:00:00,13.62,13.62,13.54,13.59,19900.0,13.62,13.62,13.54,13.59,19900.0
2012-05-03 10:10:00,13.59,13.65,13.57,13.61,21800.0,13.59,13.65,13.57,13.61,21800.0
2012-05-03 10:20:00,13.6,13.61,13.54,13.61,22000.0,13.6,13.61,13.54,13.61,22000.0
2012-05-03 10:30:00,13.61,13.65,13.6,13.65,40300.0,13.61,13.65,13.6,13.65,40300.0
2012-05-03 10:40:00,13.65,13.66,13.62,13.64,20800.0,13.65,13.66,13.62,13.64,20800.0
2012-05-03 10:50:00,13.64,13.71,13.64,13.7,35000.0,13.64,13.71,13.64,13.7,35000.0
2012-05-03 11:00:00,13.71,13.71,13.7,13.71,6200.0,13.71,13.71,13.7,13.71,6200.0
2012-05-03 11:10:00,13.71,13.75,13.7,13.75,20200.0,13.71,13.75,13.7,13.75,20200.0
2012-05-03 11:20:00,13.75,13.75,13.72,13.72,23400.0,13.75,13.75,13.72,13.72,23400.0
2012-05-03 11:30:00,13.73,13.74,13.64,13.65,23600.0,13.73,13.74,13.64,13.65,23600.0
2012-05-03 11:40:00,13.65,13.67,13.58,13.59,19600.0,13.65,13.67,13.58,13.59,19600.0
2012-05-03 11:50:00,13.58,13.61,13.57,13.59,41400.0,13.58,13.61,13.57,13.59,41400.0
2012-05-03 12:00:00,13.6,13.6,13.58,13.59,14500.0,13.6,13.6,13.58,13.59,14500.0
2012-05-03 12:10:00,13.59,13.6,13.59,13.6,3500.0,13.59,13.6,13.59,13.6,3500.0
2012-05-03 12:20:00,13.6,13.61,13.59,13.6,19700.0,13.6,13.61,13.59,13.6,19700.0
2012-05-03 12:30:00,13.6,13.63,13.59,13.63,26400.0,13.6,13.63,13.59,13.63,26400.0
2012-05-03 12:40:00,13.63,13.63,13.59,13.6,6100.0,13.63,13.63,13.59,13.6,6100.0
2012-05-03 12:50:00,13.61,13.62,13.58,13.58,14000.0,13.61,13.62,13.58,13.58,14000.0
2012-05-03 13:00:00,13.59,13.6,13.57,13.59,20100.0,13.59,13.6,13.57,13.59,20100.0
2012-05-03 13:10:00,13.58,13.59,13.57,13.58,15200.0,13.58,13.59,13.57,13.58,15200.0
2012-05-03 13:20:00,13.59,13.59,13.57,13.57,10700.0,13.59,13.59,13.57,13.57,10700.0
2012-05-03 13:30:00,13.58,13.58,13.54,13.56,117800.0,13.58,13.58,13.54,13.56,117800.0
2012-05-03 13:40:00,13.56,13.56,13.5,13.51,52300.0,13.56,13.56,13.5,13.51,52300.0
2012-05-03 13:50:00,13.52,13.52,13.48,13.48,34700.0,13.52,13.52,13.48,13.48,34700.0
2012-05-03 14:00:00,13.49,13.55,13.47,13.52,60400.0,13.49,13.55,13.47,13.52,60400.0
2012-05-03 14:10:00,13.52,13.54,13.52,13.53,23900.0,13.52,13.54,13.52,13.53,23900.0
2012-05-03 14:20:00,13.54,13.54,13.53,13.53,15600.0,13.54,13.54,13.53,13.53,15600.0
2012-05-03 14:30:00,13.53,13.54,13.53,13.54,21100.0,13.53,13.54,13.53,13.54,21100.0
2012-05-03 14:40:00,13.53,13.54,13.5,13.5,42400.0,13.53,13.54,13.5,13.5,42400.0
2012-05-03 14:50:00,13.5,13.53,13.5,13.51,22900.0,13.5,13.53,13.5,13.51,22900.0
2012-05-03 15:00:00,13.52,13.58,13.52,13.55,47600.0,13.52,13.58,13.52,13.55,47600.0
2012-05-03 15:10:00,13.54,13.58,13.54,13.57,43100.0,13.54,13.58,13.54,13.57,43100.0
2012-05-03 15:20:00,13.57,13.7,13.57,13.65,200800.0,13.57,13.7,13.57,13.65,200800.0
2012-05-03 15:30:00,13.64,13.67,13.64,13.66,34100.0,13.64,13.67,13.64,13.66,34100.0
2012-05-03 15:40:00,13.66,13.67,13.64,13.64,55400.0,13.66,13.67,13.64,13.64,55400.0
2012-05-03 15:50:00,13.65,13.67,13.64,13.65,86100.0,13.65,13.67,13.64,13.65,86100.0
2012-05-04 09:30:00,13.54,13.54,13.4,13.45,27100.0,13.54,13.54,13.4,13.45,27100.0
2012-05-04 09:40:00,13.45,13.57,13.42,13.55,20800.0,13.45,13.57,13.42,13.55,20800.0
2012-05-04 09:50:00,13.56,13.61,13.52,13.52,18100.0,13.56,13.61,13.52,13.52,18100.0
2012-05-04 10:00:00,13.53,13.54,13.49,13.51,18000.0,13.53,13.54,13.49,13.51,18000.0
2012-05-04 10:10:00,13.51,13.53,13.48,13.48,21700.0,13.51,13.53,13.48,13.48,21700.0
2012-05-04 10:20:00,13.48,13.49,13.47,13.49,11100.0,13.48,13.49,13.47,13.49,11100.0
2012-05-04 10:30:00,13.49,13.49,13.45,13.46,20900.0,13.49,13.49,13.45,13.46,20900.0
2012-05-04 10:40:00,13.47,13.51,13.46,13.51,9600.0,13.47,13.51,13.46,13.51,9600.0
2012-05-04 10:50:00,13.51,13.53,13.5,13.51,11800.0,13.51,13.53,13.5,13.51,11800.0
2012-05-04 11:00:00,13.52,13.52,13.47,13.5,17100.0,13.52,13.52,13.47,13.5,17100.0
2012-05-04 11:10:00,13.5,13.54,13.48,13.53,16200.0,13.5,13.54,13.48,13.53,16200.0
2012-05-04 11:20:00,13.53,13.55,13.52,13.55,23300.0,13.53,13.55,13.52,13.55,23300.0
2012-05-04 11:30:00,13.54,13.55,13.47,13.48,20900.0,13.54,13.55,13.47,13.48,20900.0
2012-05-04 11:40:00,13.48,13.51,13.47,13.49,19600.0,13.48,13.51,13.47,13.49,19600.0
2012-05-04 11:50:00,13.49,13.5,13.47,13.49,13500.0,13.49,13.5,13.47,13.49,13500.0
2012-05-04 12:00:00,13.49,13.52,13.49,13.51,10600.0,13.49,13.52,13.49,13.51,10600.0
2012-05-04 12:10:00,13.52,13.52,13.5,13.51,16900.0,13.52,13.52,13.5,13.51,16900.0
2012-05-04 12:20:00,13.51,13.51,13.48,13.48,11700.0,13.51,13.51,13.48,13.48,11700.0
2012-05-04 12:30:00,13.49,13.49,13.45,13.47,17400.0,13.49,13.49,13.45,13.47,17400.0
2012-05-04 12:40:00,13.47,13.49,13.47,13.49,11700.0,13.47,13.49,13.47,13.49,11700.0
2012-05-04 12:50:00,13.49,13.51,13.48,13.51,16800.0,13.49,13.51,13.48,13.51,16800.0
2012-05-04 13:00:00,13.51,13.52,13.5,13.51,15100.0,13.51,13.52,13.5,13.51,15100.0
2012-05-04 13:10:00,13.52,13.52,13.47,13.48,20700.0,13.52,13.52,13.47,13.48,20700.0
2012-05-04 13:20:00,13.48,13.48,13.47,13.48,12500.0,13.48,13.48,13.47,13.48,12500.0
2012-05-04 13:30:00,13.48,13.5,13.47,13.49,13300.0,13.48,13.5,13.47,13.49,13300.0
2012-05-04 13:40:00,13.5,13.53,13.5,13.51,17400.0,13.5,13.53,13.5,13.51,17400.0
2012-05-04 13:50:00,13.52,13.55,13.52,13.55,21700.0,13.52,13.55,13.52,13.55,21700.0
2012-05-04 14:00:00,13.55,13.55,13.52,13.53,25400.0,13.55,13.55,13.52,13.53,25400.0
2012-05-04 14:10:00,13.53,13.53,13.52,13.52,12400.0,13.53,13.53,13.52,13.52,12400.0
2012-05-04 14:20:00,13.53,13.53,13.52,13.52,12700.0,13.53,13.53,13.52,13.52,12700.0
2012-05-04 14:30:00,13.53,13.53,13.5,13.5,27100.0,13.53,13.53,13.5,13.5,27100.0
2012-05-04 14:40:00,13.5,13.54,13.5,13.52,33000.0,13.5,13.54,13.5,13.52,33000.0
2012-05-04 14:50:00,13.52,13.52,13.51,13.51,10300.0,13.52,13.52,13.51,13.51,10300.0
2012-05-04 15:00:00,13.52,13.52,13.51,13.52,12200.0,13.52,13.52,13.51,13.52,12200.0
2012-05-04 15:10:00,13.52,13.52,13.48,13.48,25800.0,13.52,13.52,13.48,13.48,25800.0
2012-05-04 15:20:00,13.49,13.49,13.45,13.46,32200.0,13.49,13.49,13.45,13.46,32200.0
2012-05-04 15:30:00,13.46,13.47,13.45,13.46,36000.0,13.46,13.47,13.45,13.46,36000.0
2012-05-04 15:40:00,13.46,13.47,13.44,13.45,61400.0,13.46,13.47,13.44,13.45,61400.0
2012-05-04 15:50:00,13.44,13.45,13.4,13.41,185100.0,13.44,13.45,13.4,13.41,185100.0
2012-05-07 09:30:00,13.31,13.39,13.25,13.28,40100.0,13.31,13.39,13.25,13.28,40100.0
2012-05-07 09:40:00,13.29,13.39,13.29,13.34,31200.0,13.29,13.39,13.29,13.34,31200.0
2012-05-07 09:50:00,13.33,13.41,13.33,13.4,26100.0,13.33,13.41,13.33,13.4,26100.0
2012-05-07 10:00:00,13.41,13.46,13.41,13.45,35100.0,13.41,13.46,13.41,13.45,35100.0
2012-05-07 10:10:00,13.44,13.51,13.44,13.51,28400.0,13.44,13.51,13.44,13.51,28400.0
2012-05-07 10:20:00,13.52,13.53,13.39,13.39,27000.0,13.52,13.53,13.39,13.39,27000.0
2012-05-07 10:30:00,13.39,13.39,13.33,13.35,42600.0,13.39,13.39,13.33,13.35,42600.0
2012-05-07 10:40:00,13.35,13.35,13.29,13.29,109700.0,13.35,13.35,13.29,13.29,109700.0
2012-05-07 10:50:00,13.29,13.31,13.27,13.28,79200.0,13.29,13.31,13.27,13.28,79200.0
2012-05-07 11:00:00,13.28,13.29,13.23,13.24,68600.0,13.28,13.29,13.23,13.24,68600.0
2012-05-07 11:10:00,13.25,13.25,13.22,13.22,42700.0,13.25,13.25,13.22,13.22,42700.0
2012-05-07 11:20:00,13.22,13.29,13.22,13.27,50900.0,13.22,13.29,13.22,13.27,50900.0
2012-05-07 11:30:00,13.27,13.28,13.26,13.26,15200.0,13.27,13.28,13.26,13.26,15200.0
2012-05-07 11:40:00,13.27,13.27,13.26,13.26,10400.0,13.27,13.27,13.26,13.26,10400.0
2012-05-07 11:50:00,13.26,13.27,13.26,13.26,13700.0,13.26,13.27,13.26,13.26,13700.0
2012-05-07 12:00:00,13.27,13.29,13.26,13.29,17800.0,13.27,13.29,13.26,13.29,17800.0
2012-05-07 12:10:00,13.29,13.32,13.29,13.32,23500.0,13.29,13.32,13.29,13.32,23500.0
2012-05-07 12:20:00,13.32,13.33,13.31,13.32,15400.0,13.32,13.33,13.31,13.32,15400.0
2012-05-07 12:30:00,13.32,13.38,13.32,13.35,37800.0,13.32,13.38,13.32,13.35,37800.0
2012-05-07 12:40:00,13.35,13.36,13.35,13.35,5800.0,13.35,13.36,13.35,13.35,5800.0
2012-05-07 12:50:00,13.36,13.36,13.31,13.32,20600.0,13.36,13.36,13.31,13.32,20600.0
2012-05-07 13:00:00,13.32,13.33,13.28,13.29,36600.0,13.32,13.33,13.28,13.29,36600.0
2012-05-07 13:10:00,13.3,13.34,13.29,13.33,12700.0,13.3,13.34,13.29,13.33,12700.0
2012-05-07 13:20:00,13.34,13.35,13.32,13.32,23900.0,13.34,13.35,13.32,13.32,23900.0
2012-05-07 13:30:00,13.33,13.37,13.32,13.37,15500.0,13.33,13.37,13.32,13.37,15500.0
2012-05-07 13:40:00,13.37,13.39,13.33,13.34,58200.0,13.37,13.39,13.33,13.34,58200.0
2012-05-07 13:50:00,13.33,13.37,13.33,13.35,25400.0,13.33,13.37,13.33,13.35,25400.0
2012-05-07 14:00:00,13.35,13.39,13.35,13.38,21500.0,13.35,13.39,13.35,13.38,21500.0
2012-05-07 14:10:00,13.38,13.38,13.36,13.36,20000.0,13.38,13.38,13.36,13.36,20000.0
2012-05-07 14:20:00,13.36,13.37,13.36,13.37,16500.0,13.36,13.37,13.36,13.37,16500.0
2012-05-07 14:30:00,13.36,13.37,13.35,13.35,18000.0,13.36,13.37,13.35,13.35,18000.0
2012-05-07 14:40:00,13.35,13.37,13.35,13.36,25500.0,13.35,13.37,13.35,13.36,25500.0
2012-05-07 14:50:00,13.37,13.39,13.36,13.38,11500.0,13.37,13.39,13.36,13.38,11500.0
2012-05-07 15:00:00,13.38,13.45,13.38,13.44,79000.0,13.38,13.45,13.38,13.44,79000.0
2012-05-07 15:10:00,13.43,13.46,13.42,13.45,47700.0,13.43,13.46,13.42,13.45,47700.0
2012-05-07 15:20:00,13.45,13.46,13.43,13.44,56000.0,13.45,13.46,13.43,13.44,56000.0
2012-05-07 15:30:00,13.44,13.45,13.42,13.42,33600.0,13.44,13.45,13.42,13.42,33600.0
2012-05-07 15:40:00,13.42,13.43,13.42,13.42,22300.0,13.42,13.43,13.42,13.42,22300.0
2012-05-07 15:50:00,13.43,13.45,13.42,13.44,151100.0,13.43,13.45,13.42,13.44,151100.0
2012-05-08 09:30:00,13.4,13.57,13.39,13.42,36100.0,13.4,13.57,13.39,13.42,36100.0
2012-05-08 09:40:00,13.42,13.52,13.39,13.51,21200.0,13.42,13.52,13.39,13.51,21200.0
2012-05-08 09:50:00,13.49,13.49,13.42,13.44,18100.0,13.49,13.49,13.42,13.44,18100.0
2012-05-08 10:00:00,13.44,13.45,13.4,13.42,39900.0,13.44,13.45,13.4,13.42,39900.0
2012-05-08 10:10:00,13.42,13.46,13.4,13.45,44000.0,13.42,13.46,13.4,13.45,44000.0
2012-05-08 10:20:00,13.45,13.46,13.4,13.41,17100.0,13.45,13.46,13.4,13.41,17100.0
2012-05-08 10:30:00,13.41,13.41,13.3,13.33,21200.0,13.41,13.41,13.3,13.33,21200.0
2012-05-08 10:40:00,13.32,13.33,13.28,13.29,13500.0,13.32,13.33,13.28,13.29,13500.0
2012-05-08 10:50:00,13.28,13.36,13.27,13.35,39600.0,13.28,13.36,13.27,13.35,39600.0
2012-05-08 11:00:00,13.34,13.36,13.32,13.36,17500.0,13.34,13.36,13.32,13.36,17500.0
2012-05-08 11:10:00,13.35,13.39,13.33,13.38,27000.0,13.35,13.39,13.33,13.38,27000.0
2012-05-08 11:20:00,13.39,13.39,13.36,13.37,9000.0,13.39,13.39,13.36,13.37,9000.0
2012-05-08 11:30:00,13.36,13.38,13.34,13.38,19500.0,13.36,13.38,13.34,13.38,19500.0
2012-05-08 11:40:00,13.38,13.38,13.35,13.38,15400.0,13.38,13.38,13.35,13.38,15400.0
2012-05-08 11:50:00,13.38,13.44,13.38,13.4,27800.0,13.38,13.44,13.38,13.4,27800.0
2012-05-08 12:00:00,13.4,13.41,13.36,13.38,17500.0,13.4,13.41,13.36,13.38,17500.0
2012-05-08 12:10:00,13.37,13.38,13.36,13.36,7600.0,13.37,13.38,13.36,13.36,7600.0
2012-05-08 12:20:00,13.36,13.38,13.35,13.37,26000.0,13.36,13.38,13.35,13.37,26000.0
2012-05-08 12:30:00,13.38,13.38,13.35,13.37,20300.0,13.38,13.38,13.35,13.37,20300.0
2012-05-08 12:40:00,13.36,13.36,13.35,13.35,10000.0,13.36,13.36,13.35,13.35,10000.0
2012-05-08 12:50:00,13.35,13.36,13.29,13.29,22100.0,13.35,13.36,13.29,13.29,22100.0
2012-05-08 13:00:00,13.29,13.3,13.27,13.27,12100.0,13.29,13.3,13.27,13.27,12100.0
2012-05-08 13:10:00,13.27,13.31,13.27,13.31,24900.0,13.27,13.31,13.27,13.31,24900.0
2012-05-08 13:20:00,13.3,13.33,13.3,13.33,16500.0,13.3,13.33,13.3,13.33,16500.0
2012-05-08 13:30:00,13.33,13.42,13.33,13.41,68000.0,13.33,13.42,13.33,13.41,68000.0
2012-05-08 13:40:00,13.4,13.46,13.4,13.42,58900.0,13.4,13.46,13.4,13.42,58900.0
2012-05-08 13:50:00,13.41,13.42,13.35,13.35,12500.0,13.41,13.42,13.35,13.35,12500.0
2012-05-08 14:00:00,13.36,13.36,13.33,13.34,16900.0,13.36,13.36,13.33,13.34,16900.0
2012-05-08 14:10:00,13.33,13.34,13.29,13.29,16400.0,13.33,13.34,13.29,13.29,16400.0
2012-05-08 14:20:00,13.29,13.3,13.27,13.27,10700.0,13.29,13.3,13.27,13.27,10700.0
2012-05-08 14:30:00,13.27,13.34,13.27,13.32,27500.0,13.27,13.34,13.27,13.32,27500.0
2012-05-08 14:40:00,13.33,13.35,13.33,13.35,11300.0,13.33,13.35,13.33,13.35,11300.0
2012-05-08 14:50:00,13.35,13.4,13.34,13.39,27500.0,13.35,13.4,13.34,13.39,27500.0
2012-05-08 15:00:00,13.39,13.4,13.36,13.37,30600.0,13.39,13.4,13.36,13.37,30600.0
2012-05-08 15:10:00,13.37,13.44,13.35,13.44,35300.0,13.37,13.44,13.35,13.44,35300.0
2012-05-08 15:20:00,13.43,13.45,13.41,13.44,41300.0,13.43,13.45,13.41,13.44,41300.0
2012-05-08 15:30:00,13.44,13.44,13.39,13.43,40300.0,13.44,13.44,13.39,13.43,40300.0
2012-05-08 15:40:00,13.43,13.43,13.41,13.41,32100.0,13.43,13.43,13.41,13.41,32100.0
2012-05-08 15:50:00,13.41,13.44,13.4,13.43,104100.0,13.41,13.44,13.4,13.43,104100.0
2012-05-09 09:30:00,13.22,13.24,12.82,12.87,164200.0,13.22,13.24,12.82,12.87,164200.0
2012-05-09 09:40:00,12.88,12.89,12.57,12.61,294000.0,12.88,12.89,12.57,12.61,294000.0
2012-05-09 09:50:00,12.61,12.76,12.61,12.75,274600.0,12.61,12.76,12.61,12.75,274600.0
2012-05-09 10:00:00,12.75,12.82,12.69,12.74,94800.0,12.75,12.82,12.69,12.74,94800.0
2012-05-09 10:10:00,12.75,12.76,12.58,12.63,152700.0,12.75,12.76,12.58,12.63,152700.0
2012-05-09 10:20:00,12.63,12.64,12.51,12.56,151900.0,12.63,12.64,12.51,12.56,151900.0
2012-05-09 10:30:00,12.56,12.62,12.55,12.55,172400.0,12.56,12.62,12.55,12.55,172400.0
2012-05-09 10:40:00,12.56,12.66,12.54,12.61,142000.0,12.56,12.66,12.54,12.61,142000.0
2012-05-09 10:50:00,12.61,12.73,12.61,12.7,99400.0,12.61,12.73,12.61,12.7,99400.0
2012-05-09 11:00:00,12.7,12.73,12.62,12.73,102500.0,12.7,12.73,12.62,12.73,102500.0
2012-05-09 11:10:00,12.74,12.8,12.73,12.8,61000.0,12.74,12.8,12.73,12.8,61000.0
2012-05-09 11:20:00,12.8,12.88,12.79,12.83,67400.0,12.8,12.88,12.79,12.83,67400.0
2012-05-09 11:30:00,12.83,12.88,12.8,12.87,26000.0,12.83,12.88,12.8,12.87,26000.0
2012-05-09 11:40:00,12.88,12.88,12.83,12.87,24200.0,12.88,12.88,12.83,12.87,24200.0
2012-05-09 11:50:00,12.86,12.87,12.78,12.78,70800.0,12.86,12.87,12.78,12.78,70800.0
2012-05-09 12:00:00,12.79,12.83,12.75,12.76,46600.0,12.79,12.83,12.75,12.76,46600.0
2012-05-09 12:10:00,12.76,12.76,12.63,12.66,128300.0,12.76,12.76,12.63,12.66,128300.0
2012-05-09 12:20:00,12.67,12.67,12.57,12.64,94400.0,12.67,12.67,12.57,12.64,94400.0
2012-05-09 12:30:00,12.65,12.68,12.63,12.67,50000.0,12.65,12.68,12.63,12.67,50000.0
2012-05-09 12:40:00,12.67,12.77,12.66,12.76,75100.0,12.67,12.77,12.66,12.76,75100.0
2012-05-09 12:50:00,12.77,12.83,12.74,12.83,26000.0,12.77,12.83,12.74,12.83,26000.0
2012-05-09 13:00:00,12.82,12.87,12.79,12.79,26100.0,12.82,12.87,12.79,12.79,26100.0
2012-05-09 13:10:00,12.8,12.81,12.72,12.73,150500.0,12.8,12.81,12.72,12.73,150500.0
2012-05-09 13:20:00,12.74,12.8,12.74,12.76,70800.0,12.74,12.8,12.74,12.76,70800.0
2012-05-09 13:30:00,12.76,12.79,12.74,12.75,52200.0,12.76,12.79,12.74,12.75,52200.0
2012-05-09 13:40:00,12.75,12.8,12.72,12.72,58400.0,12.75,12.8,12.72,12.72,58400.0
2012-05-09 13:50:00,12.73,12.76,12.67,12.67,65000.0,12.73,12.76,12.67,12.67,65000.0
2012-05-09 14:00:00,12.68,12.68,12.65,12.65,50800.0,12.68,12.68,12.65,12.65,50800.0
2012-05-09 14:10:00,12.65,12.69,12.63,12.64,63000.0,12.65,12.69,12.63,12.64,63000.0
2012-05-09 14:20:00,12.63,12.65,12.63,12.64,30400.0,12.63,12.65,12.63,12.64,30400.0
2012-05-09 14:30:00,12.64,12.65,12.61,12.61,25400.0,12.64,12.65,12.61,12.61,25400.0
2012-05-09 14:40:00,12.61,12.64,12.58,12.58,47100.0,12.61,12.64,12.58,12.58,47100.0
2012-05-09 14:50:00,12.58,12.63,12.58,12.6,41800.0,12.58,12.63,12.58,12.6,41800.0
2012-05-09 15:00:00,12.6,12.67,12.59,12.66,97300.0,12.6,12.67,12.59,12.66,97300.0
2012-05-09 15:10:00,12.66,12.74,12.65,12.72,103700.0,12.66,12.74,12.65,12.72,103700.0
2012-05-09 15:20:00,12.71,12.73,12.63,12.64,95300.0,12.71,12.73,12.63,12.64,95300.0
2012-05-09 15:30:00,12.64,12.7,12.63,12.7,70600.0,12.64,12.7,12.63,12.7,70600.0
2012-05-09 15:40:00,12.69,12.7,12.63,12.63,169100.0,12.69,12.7,12.63,12.63,169100.0
2012-05-09 15:50:00,12.63,12.64,12.59,12.62,298000.0,12.63,12.64,12.59,12.62,298000.0
2012-05-10 09:30:00,12.71,12.77,12.61,12.62,30800.0,12.71,12.77,12.61,12.62,30800.0
2012-05-10 09:40:00,12.62,12.66,12.56,12.66,81600.0,12.62,12.66,12.56,12.66,81600.0
2012-05-10 09:50:00,12.67,12.75,12.66,12.68,60300.0,12.67,12.75,12.66,12.68,60300.0
2012-05-10 10:00:00,12.68,12.78,12.68,12.78,58900.0,12.68,12.78,12.68,12.78,58900.0
2012-05-10 10:10:00,12.78,12.81,12.76,12.79,40600.0,12.78,12.81,12.76,12.79,40600.0
2012-05-10 10:20:00,12.79,12.79,12.67,12.7,53800.0,12.79,12.79,12.67,12.7,53800.0
2012-05-10 10:30:00,12.71,12.76,12.66,12.76,23800.0,12.71,12.76,12.66,12.76,23800.0
2012-05-10 10:40:00,12.76,12.79,12.73,12.74,13100.0,12.76,12.79,12.73,12.74,13100.0
2012-05-10 10:50:00,12.74,12.75,12.7,12.71,45100.0,12.74,12.75,12.7,12.71,45100.0
2012-05-10 11:00:00,12.72,12.76,12.72,12.72,14800.0,12.72,12.76,12.72,12.72,14800.0
2012-05-10 11:10:00,12.73,12.78,12.73,12.78,28800.0,12.73,12.78,12.73,12.78,28800.0
2012-05-10 11:20:00,12.78,12.84,12.77,12.84,21600.0,12.78,12.84,12.77,12.84,21600.0
2012-05-10 11:30:00,12.83,12.84,12.79,12.79,19500.0,12.83,12.84,12.79,12.79,19500.0
2012-05-10 11:40:00,12.79,12.79,12.75,12.76,17900.0,12.79,12.79,12.75,12.76,17900.0
2012-05-10 11:50:00,12.76,12.78,12.73,12.74,19600.0,12.76,12.78,12.73,12.74,19600.0
2012-05-10 12:00:00,12.73,12.75,12.7,12.74,54700.0,12.73,12.75,12.7,12.74,54700.0
2012-05-10 12:10:00,12.74,12.77,12.73,12.76,5000.0,12.74,12.77,12.73,12.76,5000.0
2012-05-10 12:20:00,12.77,12.8,12.76,12.78,31300.0,12.77,12.8,12.76,12.78,31300.0
2012-05-10 12:30:00,12.8,12.83,12.77,12.82,18900.0,12.8,12.83,12.77,12.82,18900.0
2012-05-10 12:40:00,12.83,12.87,12.83,12.87,21200.0,12.83,12.87,12.83,12.87,21200.0
2012-05-10 12:50:00,12.86,12.88,12.85,12.86,16900.0,12.86,12.88,12.85,12.86,16900.0
2012-05-10 13:00:00,12.86,12.88,12.85,12.86,31800.0,12.86,12.88,12.85,12.86,31800.0
2012-05-10 13:10:00,12.86,12.93,12.85,12.92,82900.0,12.86,12.93,12.85,12.92,82900.0
2012-05-10 13:20:00,12.92,12.93,12.88,12.88,14300.0,12.92,12.93,12.88,12.88,14300.0
2012-05-10 13:30:00,12.88,12.95,12.88,12.91,34300.0,12.88,12.95,12.88,12.91,34300.0
2012-05-10 13:40:00,12.91,12.93,12.91,12.91,15000.0,12.91,12.93,12.91,12.91,15000.0
2012-05-10 13:50:00,12.92,12.92,12.88,12.88,11900.0,12.92,12.92,12.88,12.88,11900.0
2012-05-10 14:00:00,12.89,12.91,12.88,12.9,15300.0,12.89,12.91,12.88,12.9,15300.0
2012-05-10 14:10:00,12.9,12.91,12.87,12.88,43000.0,12.9,12.91,12.87,12.88,43000.0
2012-05-10 14:20:00,12.87,12.88,12.87,12.88,4500.0,12.87,12.88,12.87,12.88,4500.0
2012-05-10 14:30:00,12.88,12.88,12.81,12.81,18400.0,12.88,12.88,12.81,12.81,18400.0
2012-05-10 14:40:00,12.81,12.81,12.77,12.78,30400.0,12.81,12.81,12.77,12.78,30400.0
2012-05-10 14:50:00,12.77,12.78,12.76,12.77,12100.0,12.77,12.78,12.76,12.77,12100.0
2012-05-10 15:00:00,12.77,12.78,12.74,12.75,19700.0,12.77,12.78,12.74,12.75,19700.0
2012-05-10 15:10:00,12.74,12.75,12.74,12.75,35300.0,12.74,12.75,12.74,12.75,35300.0
2012-05-10 15:20:00,12.75,12.77,12.72,12.77,92500.0,12.75,12.77,12.72,12.77,92500.0
2012-05-10 15:30:00,12.77,12.8,12.76,12.8,30500.0,12.77,12.8,12.76,12.8,30500.0
2012-05-10 15:40:00,12.8,12.81,12.74,12.75,65800.0,12.8,12.81,12.74,12.75,65800.0
2012-05-10 15:50:00,12.74,12.75,12.71,12.75,121400.0,12.74,12.75,12.71,12.75,121400.0
2012-05-11 09:30:00,12.65,12.75,12.62,12.71,15300.0,12.65,12.75,12.62,12.71,15300.0
2012-05-11 09:40:00,12.71,12.76,12.7,12.7,15400.0,12.71,12.76,12.7,12.7,15400.0
2012-05-11 09:50:00,12.69,12.73,12.68,12.7,17700.0,12.69,12.73,12.68,12.7,17700.0
2012-05-11 10:00:00,12.7,12.77,12.69,12.71,15600.0,12.7,12.77,12.69,12.71,15600.0
2012-05-11 10:10:00,12.71,12.78,12.71,12.76,42300.0,12.71,12.78,12.71,12.76,42300.0
2012-05-11 10:20:00,12.76,12.81,12.76,12.8,12400.0,12.76,12.81,12.76,12.8,12400.0
2012-05-11 10:30:00,12.81,12.86,12.8,12.86,44700.0,12.81,12.86,12.8,12.86,44700.0
2012-05-11 10:40:00,12.86,12.88,12.81,12.82,57800.0,12.86,12.88,12.81,12.82,57800.0
2012-05-11 10:50:00,12.82,12.88,12.82,12.86,33500.0,12.82,12.88,12.82,12.86,33500.0
2012-05-11 11:00:00,12.86,12.87,12.83,12.85,12700.0,12.86,12.87,12.83,12.85,12700.0
2012-05-11 11:10:00,12.86,12.89,12.84,12.85,10300.0,12.86,12.89,12.84,12.85,10300.0
2012-05-11 11:20:00,12.86,12.87,12.82,12.82,17400.0,12.86,12.87,12.82,12.82,17400.0
2012-05-11 11:30:00,12.83,12.88,12.83,12.85,10800.0,12.83,12.88,12.83,12.85,10800.0
2012-05-11 11:40:00,12.85,12.85,12.8,12.8,9800.0,12.85,12.85,12.8,12.8,9800.0
2012-05-11 11:50:00,12.8,12.82,12.8,12.81,7000.0,12.8,12.82,12.8,12.81,7000.0
2012-05-11 12:00:00,12.82,12.83,12.81,12.81,10000.0,12.82,12.83,12.81,12.81,10000.0
2012-05-11 12:10:00,12.82,12.82,12.8,12.8,5500.0,12.82,12.82,12.8,12.8,5500.0
2012-05-11 12:20:00,12.81,12.84,12.8,12.84,7200.0,12.81,12.84,12.8,12.84,7200.0
2012-05-11 12:30:00,12.84,12.86,12.83,12.85,12200.0,12.84,12.86,12.83,12.85,12200.0
2012-05-11 12:40:00,12.85,12.86,12.8,12.84,39800.0,12.85,12.86,12.8,12.84,39800.0
2012-05-11 12:50:00,12.84,12.84,12.79,12.8,9700.0,12.84,12.84,12.79,12.8,9700.0
2012-05-11 13:00:00,12.8,12.81,12.79,12.79,4100.0,12.8,12.81,12.79,12.79,4100.0
2012-05-11 13:10:00,12.79,12.79,12.73,12.74,19100.0,12.79,12.79,12.73,12.74,19100.0
2012-05-11 13:20:00,12.74,12.74,12.71,12.73,23700.0,12.74,12.74,12.71,12.73,23700.0
2012-05-11 13:30:00,12.73,12.74,12.7,12.71,17400.0,12.73,12.74,12.7,12.71,17400.0
2012-05-11 13:40:00,12.71,12.73,12.7,12.72,4800.0,12.71,12.73,12.7,12.72,4800.0
2012-05-11 13:50:00,12.73,12.73,12.72,12.73,5500.0,12.73,12.73,12.72,12.73,5500.0
2012-05-11 14:00:00,12.73,12.73,12.7,12.7,23500.0,12.73,12.73,12.7,12.7,23500.0
2012-05-11 14:10:00,12.71,12.72,12.7,12.72,13600.0,12.71,12.72,12.7,12.72,13600.0
2012-05-11 14:20:00,12.71,12.72,12.7,12.7,20700.0,12.71,12.72,12.7,12.7,20700.0
2012-05-11 14:30:00,12.71,12.71,12.7,12.71,5700.0,12.71,12.71,12.7,12.71,5700.0
2012-05-11 14:40:00,12.71,12.74,12.7,12.71,21700.0,12.71,12.74,12.7,12.71,21700.0
2012-05-11 14:50:00,12.7,12.71,12.68,12.69,8000.0,12.7,12.71,12.68,12.69,8000.0
2012-05-11 15:00:00,12.69,12.7,12.63,12.65,25600.0,12.69,12.7,12.63,12.65,25600.0
2012-05-11 15:10:00,12.66,12.67,12.65,12.66,15200.0,12.66,12.67,12.65,12.66,15200.0
2012-05-11 15:20:00,12.66,12.67,12.61,12.62,40200.0,12.66,12.67,12.61,12.62,40200.0
2012-05-11 15:30:00,12.62,12.62,12.6,12.62,33500.0,12.62,12.62,12.6,12.62,33500.0
2012-05-11 15:40:00,12.62,12.62,12.6,12.6,32300.0,12.62,12.62,12.6,12.6,32300.0
2012-05-11 15:50:00,12.61,12.61,12.6,12.61,80300.0,12.61,12.61,12.6,12.61,80300.0
2012-05-14 09:30:00,12.55,12.74,12.53,12.69,48500.0,12.55,12.74,12.53,12.69,48500.0
2012-05-14 09:40:00,12.68,12.77,12.65,12.67,58100.0,12.68,12.77,12.65,12.67,58100.0
2012-05-14 09:50:00,12.68,12.76,12.65,12.65,73100.0,12.68,12.76,12.65,12.65,73100.0
2012-05-14 10:00:00,12.64,12.68,12.63,12.63,26400.0,12.64,12.68,12.63,12.63,26400.0
2012-05-14 10:10:00,12.63,12.68,12.6,12.66,28200.0,12.63,12.68,12.6,12.66,28200.0
2012-05-14 10:20:00,12.67,12.69,12.63,12.65,28300.0,12.67,12.69,12.63,12.65,28300.0
2012-05-14 10:30:00,12.65,12.79,12.65,12.78,44000.0,12.65,12.79,12.65,12.78,44000.0
2012-05-14 10:40:00,12.78,12.78,12.73,12.76,20400.0,12.78,12.78,12.73,12.76,20400.0
2012-05-14 10:50:00,12.75,12.79,12.75,12.79,36000.0,12.75,12.79,12.75,12.79,36000.0
2012-05-14 11:00:00,12.78,12.82,12.77,12.79,46400.0,12.78,12.82,12.77,12.79,46400.0
2012-05-14 11:10:00,12.78,12.8,12.75,12.79,21700.0,12.78,12.8,12.75,12.79,21700.0
2012-05-14 11:20:00,12.8,12.89,12.79,12.84,53100.0,12.8,12.89,12.79,12.84,53100.0
2012-05-14 11:30:00,12.83,12.86,12.81,12.85,58900.0,12.83,12.86,12.81,12.85,58900.0
2012-05-14 11:40:00,12.85,12.85,12.82,12.83,21600.0,12.85,12.85,12.82,12.83,21600.0
2012-05-14 11:50:00,12.83,12.85,12.82,12.83,23200.0,12.83,12.85,12.82,12.83,23200.0
2012-05-14 12:00:00,12.84,12.86,12.83,12.84,19400.0,12.84,12.86,12.83,12.84,19400.0
2012-05-14 12:10:00,12.84,12.9,12.82,12.83,71600.0,12.84,12.9,12.82,12.83,71600.0
2012-05-14 12:20:00,12.84,12.84,12.77,12.78,29100.0,12.84,12.84,12.77,12.78,29100.0
2012-05-14 12:30:00,12.77,12.8,12.76,12.76,35700.0,12.77,12.8,12.76,12.76,35700.0
2012-05-14 12:40:00,12.75,12.78,12.72,12.76,36600.0,12.75,12.78,12.72,12.76,36600.0
2012-05-14 12:50:00,12.76,12.8,12.75,12.75,27000.0,12.76,12.8,12.75,12.75,27000.0
2012-05-14 13:00:00,12.75,12.77,12.73,12.77,16000.0,12.75,12.77,12.73,12.77,16000.0
2012-05-14 13:10:00,12.77,12.77,12.69,12.73,44700.0,12.77,12.77,12.69,12.73,44700.0
2012-05-14 13:20:00,12.74,12.75,12.73,12.74,12500.0,12.74,12.75,12.73,12.74,12500.0
2012-05-14 13:30:00,12.74,12.84,12.72,12.84,58000.0,12.74,12.84,12.72,12.84,58000.0
2012-05-14 13:40:00,12.83,12.83,12.75,12.75,17900.0,12.83,12.83,12.75,12.75,17900.0
2012-05-14 13:50:00,12.75,12.8,12.75,12.76,19400.0,12.75,12.8,12.75,12.76,19400.0
2012-05-14 14:00:00,12.76,12.8,12.76,12.77,7800.0,12.76,12.8,12.76,12.77,7800.0
2012-05-14 14:10:00,12.77,12.8,12.76,12.76,47700.0,12.77,12.8,12.76,12.76,47700.0
2012-05-14 14:20:00,12.76,12.79,12.76,12.78,10900.0,12.76,12.79,12.76,12.78,10900.0
2012-05-14 14:30:00,12.79,12.8,12.76,12.77,54800.0,12.79,12.8,12.76,12.77,54800.0
2012-05-14 14:40:00,12.77,12.78,12.76,12.77,15500.0,12.77,12.78,12.76,12.77,15500.0
2012-05-14 14:50:00,12.77,12.78,12.76,12.76,29400.0,12.77,12.78,12.76,12.76,29400.0
2012-05-14 15:00:00,12.77,12.78,12.69,12.69,33200.0,12.77,12.78,12.69,12.69,33200.0
2012-05-14 15:10:00,12.69,12.7,12.67,12.67,24900.0,12.69,12.7,12.67,12.67,24900.0
2012-05-14 15:20:00,12.67,12.67,12.63,12.63,19400.0,12.67,12.67,12.63,12.63,19400.0
2012-05-14 15:30:00,12.64,12.68,12.64,12.66,32600.0,12.64,12.68,12.64,12.66,32600.0
2012-05-14 15:40:00,12.66,12.66,12.6,12.62,34500.0,12.66,12.66,12.6,12.62,34500.0
2012-05-14 15:50:00,12.62,12.62,12.59,12.59,64900.0,12.62,12.62,12.59,12.59,64900.0
2012-05-15 09:30:00,12.6,12.7,12.6,12.62,20100.0,12.6,12.7,12.6,12.62,20100.0
2012-05-15 09:40:00,12.63,12.63,12.5,12.53,68100.0,12.63,12.63,12.5,12.53,68100.0
2012-05-15 09:50:00,12.54,12.56,12.52,12.52,28300.0,12.54,12.56,12.52,12.52,28300.0
2012-05-15 10:00:00,12.53,12.58,12.51,12.57,20100.0,12.53,12.58,12.51,12.57,20100.0
2012-05-15 10:10:00,12.58,12.58,12.52,12.55,16400.0,12.58,12.58,12.52,12.55,16400.0
2012-05-15 10:20:00,12.56,12.62,12.56,12.61,22500.0,12.56,12.62,12.56,12.61,22500.0
2012-05-15 10:30:00,12.61,12.61,12.56,12.57,14300.0,12.61,12.61,12.56,12.57,14300.0
2012-05-15 10:40:00,12.57,12.59,12.55,12.56,21500.0,12.57,12.59,12.55,12.56,21500.0
2012-05-15 10:50:00,12.56,12.56,12.52,12.53,17200.0,12.56,12.56,12.52,12.53,17200.0
2012-05-15 11:00:00,12.52,12.52,12.5,12.5,17900.0,12.52,12.52,12.5,12.5,17900.0
2012-05-15 11:10:00,12.5,12.51,12.42,12.44,63100.0,12.5,12.51,12.42,12.44,63100.0
2012-05-15 11:20:00,12.45,12.48,12.44,12.44,19800.0,12.45,12.48,12.44,12.44,19800.0
2012-05-15 11:30:00,12.44,12.53,12.44,12.52,17900.0,12.44,12.53,12.44,12.52,17900.0
2012-05-15 11:40:00,12.51,12.59,12.5,12.58,17400.0,12.51,12.59,12.5,12.58,17400.0
2012-05-15 11:50:00,12.56,12.56,12.52,12.52,10000.0,12.56,12.56,12.52,12.52,10000.0
2012-05-15 12:00:00,12.52,12.55,12.51,12.54,32800.0,12.52,12.55,12.51,12.54,32800.0
2012-05-15 12:10:00,12.54,12.57,12.51,12.53,73900.0,12.54,12.57,12.51,12.53,73900.0
2012-05-15 12:20:00,12.53,12.57,12.52,12.56,8800.0,12.53,12.57,12.52,12.56,8800.0
2012-05-15 12:30:00,12.57,12.57,12.54,12.55,4500.0,12.57,12.57,12.54,12.55,4500.0
2012-05-15 12:40:00,12.55,12.55,12.52,12.53,4600.0,12.55,12.55,12.52,12.53,4600.0
2012-05-15 12:50:00,12.53,12.53,12.42,12.46,46200.0,12.53,12.53,12.42,12.46,46200.0
2012-05-15 13:00:00,12.47,12.47,12.46,12.47,28400.0,12.47,12.47,12.46,12.47,28400.0
2012-05-15 13:10:00,12.46,12.47,12.42,12.43,28800.0,12.46,12.47,12.42,12.43,28800.0
2012-05-15 13:20:00,12.43,12.44,12.42,12.43,26900.0,12.43,12.44,12.42,12.43,26900.0
2012-05-15 13:30:00,12.44,12.47,12.42,12.47,71800.0,12.44,12.47,12.42,12.47,71800.0
2012-05-15 13:40:00,12.48,12.48,12.42,12.43,37000.0,12.48,12.48,12.42,12.43,37000.0
2012-05-15 13:50:00,12.42,12.44,12.4,12.42,42100.0,12.42,12.44,12.4,12.42,42100.0
2012-05-15 14:00:00,12.42,12.43,12.4,12.41,23000.0,12.42,12.43,12.4,12.41,23000.0
2012-05-15 14:10:00,12.41,12.43,12.41,12.42,36100.0,12.41,12.43,12.41,12.42,36100.0
2012-05-15 14:20:00,12.42,12.43,12.41,12.42,14000.0,12.42,12.43,12.41,12.42,14000.0
2012-05-15 14:30:00,12.42,12.42,12.38,12.39,24900.0,12.42,12.42,12.38,12.39,24900.0
2012-05-15 14:40:00,12.38,12.39,12.36,12.36,28400.0,12.38,12.39,12.36,12.36,28400.0
2012-05-15 14:50:00,12.37,12.37,12.36,12.36,16200.0,12.37,12.37,12.36,12.36,16200.0
2012-05-15 15:00:00,12.36,12.38,12.34,12.34,56600.0,12.36,12.38,12.34,12.34,56600.0
2012-05-15 15:10:00,12.35,12.35,12.3,12.32,49600.0,12.35,12.35,12.3,12.32,49600.0
2012-05-15 15:20:00,12.32,12.35,12.29,12.31,62100.0,12.32,12.35,12.29,12.31,62100.0
2012-05-15 15:30:00,12.31,12.34,12.29,12.32,32800.0,12.31,12.34,12.29,12.32,32800.0
2012-05-15 15:40:00,12.32,12.36,12.31,12.31,37400.0,12.32,12.36,12.31,12.31,37400.0
2012-05-15 15:50:00,12.32,12.35,12.31,12.33,150200.0,12.32,12.35,12.31,12.33,150200.0
2012-05-16 09:30:00,12.39,12.44,12.27,12.27,29600.0,12.39,12.44,12.27,12.27,29600.0
2012-05-16 09:40:00,12.27,12.32,12.23,12.3,40800.0,12.27,12.32,12.23,12.3,40800.0
2012-05-16 09:50:00,12.3,12.33,12.27,12.27,34000.0,12.3,12.33,12.27,12.27,34000.0
2012-05-16 10:00:00,12.27,12.3,12.23,12.23,33800.0,12.27,12.3,12.23,12.23,33800.0
2012-05-16 10:10:00,12.23,12.29,12.2,12.29,49400.0,12.23,12.29,12.2,12.29,49400.0
2012-05-16 10:20:00,12.29,12.32,12.26,12.26,18900.0,12.29,12.32,12.26,12.26,18900.0
2012-05-16 10:30:00,12.25,12.33,12.25,12.32,39200.0,12.25,12.33,12.25,12.32,39200.0
2012-05-16 10:40:00,12.32,12.37,12.3,12.35,23600.0,12.32,12.37,12.3,12.35,23600.0
2012-05-16 10:50:00,12.35,12.36,12.31,12.32,21800.0,12.35,12.36,12.31,12.32,21800.0
2012-05-16 11:00:00,12.32,12.33,12.25,12.29,27500.0,12.32,12.33,12.25,12.29,27500.0
2012-05-16 11:10:00,12.29,12.3,12.27,12.28,20700.0,12.29,12.3,12.27,12.28,20700.0
2012-05-16 11:20:00,12.27,12.28,12.25,12.25,28000.0,12.27,12.28,12.25,12.25,28000.0
2012-05-16 11:30:00,12.26,12.28,12.23,12.23,29200.0,12.26,12.28,12.23,12.23,29200.0
2012-05-16 11:40:00,12.23,12.25,12.23,12.23,18400.0,12.23,12.25,12.23,12.23,18400.0
2012-05-16 11:50:00,12.24,12.24,12.22,12.22,20500.0,12.24,12.24,12.22,12.22,20500.0
2012-05-16 12:00:00,12.23,12.23,12.2,12.23,36100.0,12.23,12.23,12.2,12.23,36100.0
2012-05-16 12:10:00,12.23,12.23,12.2,12.21,19700.0,12.23,12.23,12.2,12.21,19700.0
2012-05-16 12:20:00,12.21,12.22,12.16,12.18,68400.0,12.21,12.22,12.16,12.18,68400.0
2012-05-16 12:30:00,12.19,12.21,12.15,12.17,72000.0,12.19,12.21,12.15,12.17,72000.0
2012-05-16 12:40:00,12.16,12.17,12.12,12.14,33700.0,12.16,12.17,12.12,12.14,33700.0
2012-05-16 12:50:00,12.14,12.14,12.11,12.11,29700.0,12.14,12.14,12.11,12.11,29700.0
2012-05-16 13:00:00,12.12,12.12,12.08,12.09,38400.0,12.12,12.12,12.08,12.09,38400.0
2012-05-16 13:10:00,12.09,12.1,12.07,12.09,360400.0,12.09,12.1,12.07,12.09,360400.0
2012-05-16 13:20:00,12.09,12.09,12.08,12.09,5400.0,12.09,12.09,12.08,12.09,5400.0
2012-05-16 13:30:00,12.08,12.09,12.01,12.02,53600.0,12.08,12.09,12.01,12.02,53600.0
2012-05-16 13:40:00,12.01,12.02,11.93,11.99,110900.0,12.01,12.02,11.93,11.99,110900.0
2012-05-16 13:50:00,12.0,12.06,12.0,12.03,47500.0,12.0,12.06,12.0,12.03,47500.0
2012-05-16 14:00:00,12.03,12.09,11.99,11.99,50600.0,12.03,12.09,11.99,11.99,50600.0
2012-05-16 14:10:00,11.99,12.02,11.96,12.01,50600.0,11.99,12.02,11.96,12.01,50600.0
2012-05-16 14:20:00,12.01,12.04,11.99,12.02,43100.0,12.01,12.04,11.99,12.02,43100.0
2012-05-16 14:30:00,12.02,12.02,11.95,12.0,43700.0,12.02,12.02,11.95,12.0,43700.0
2012-05-16 14:40:00,12.0,12.02,11.97,12.02,83300.0,12.0,12.02,11.97,12.02,83300.0
2012-05-16 14:50:00,12.03,12.05,12.0,12.02,58900.0,12.03,12.05,12.0,12.02,58900.0
2012-05-16 15:00:00,12.03,12.03,11.98,11.98,66400.0,12.03,12.03,11.98,11.98,66400.0
2012-05-16 15:10:00,11.99,12.0,11.97,11.98,59100.0,11.99,12.0,11.97,11.98,59100.0
2012-05-16 15:20:00,11.98,11.99,11.96,11.96,28900.0,11.98,11.99,11.96,11.96,28900.0
2012-05-16 15:30:00,11.96,11.97,11.93,11.94,43300.0,11.96,11.97,11.93,11.94,43300.0
2012-05-16 15:40:00,11.94,11.95,11.91,11.94,76000.0,11.94,11.95,11.91,11.94,76000.0
2012-05-16 15:50:00,11.94,11.97,11.9,11.95,158700.0,11.94,11.97,11.9,11.95,158700.0
2012-05-17 09:30:00,11.95,12.01,11.9,11.97,32100.0,11.95,12.01,11.9,11.97,32100.0
2012-05-17 09:40:00,11.97,11.99,11.92,11.92,27800.0,11.97,11.99,11.92,11.92,27800.0
2012-05-17 09:50:00,11.92,11.93,11.89,11.9,18400.0,11.92,11.93,11.89,11.9,18400.0
2012-05-17 10:00:00,11.89,11.9,11.82,11.9,34500.0,11.89,11.9,11.82,11.9,34500.0
2012-05-17 10:10:00,11.9,11.97,11.9,11.97,39300.0,11.9,11.97,11.9,11.97,39300.0
2012-05-17 10:20:00,11.96,11.98,11.92,11.96,56500.0,11.96,11.98,11.92,11.96,56500.0
2012-05-17 10:30:00,11.95,11.95,11.85,11.89,31800.0,11.95,11.95,11.85,11.89,31800.0
2012-05-17 10:40:00,11.88,11.91,11.85,11.85,23600.0,11.88,11.91,11.85,11.85,23600.0
2012-05-17 10:50:00,11.85,11.87,11.83,11.84,28800.0,11.85,11.87,11.83,11.84,28800.0
2012-05-17 11:00:00,11.85,11.89,11.81,11.87,35800.0,11.85,11.89,11.81,11.87,35800.0
2012-05-17 11:10:00,11.87,11.88,11.84,11.87,52000.0,11.87,11.88,11.84,11.87,52000.0
2012-05-17 11:20:00,11.87,11.87,11.82,11.82,12400.0,11.87,11.87,11.82,11.82,12400.0
2012-05-17 11:30:00,11.83,11.85,11.81,11.85,46100.0,11.83,11.85,11.81,11.85,46100.0
2012-05-17 11:40:00,11.85,11.85,11.83,11.84,17500.0,11.85,11.85,11.83,11.84,17500.0
2012-05-17 11:50:00,11.83,11.85,11.8,11.84,47600.0,11.83,11.85,11.8,11.84,47600.0
2012-05-17 12:00:00,11.84,11.85,11.75,11.75,55200.0,11.84,11.85,11.75,11.75,55200.0
2012-05-17 12:10:00,11.76,11.8,11.75,11.8,32900.0,11.76,11.8,11.75,11.8,32900.0
2012-05-17 12:20:00,11.8,11.85,11.8,11.81,52800.0,11.8,11.85,11.8,11.81,52800.0
2012-05-17 12:30:00,11.82,11.84,11.8,11.8,79100.0,11.82,11.84,11.8,11.8,79100.0
2012-05-17 12:40:00,11.8,11.84,11.8,11.83,67900.0,11.8,11.84,11.8,11.83,67900.0
2012-05-17 12:50:00,11.83,11.84,11.79,11.8,28700.0,11.83,11.84,11.79,11.8,28700.0
2012-05-17 13:00:00,11.81,11.89,11.8,11.86,79300.0,11.81,11.89,11.8,11.86,79300.0
2012-05-17 13:10:00,11.87,11.91,11.84,11.91,65100.0,11.87,11.91,11.84,11.91,65100.0
2012-05-17 13:20:00,11.9,11.9,11.85,11.85,52900.0,11.9,11.9,11.85,11.85,52900.0
2012-05-17 13:30:00,11.86,11.86,11.82,11.83,65900.0,11.86,11.86,11.82,11.83,65900.0
2012-05-17 13:40:00,11.83,11.86,11.8,11.81,25700.0,11.83,11.86,11.8,11.81,25700.0
2012-05-17 13:50:00,11.8,11.8,11.79,11.79,10300.0,11.8,11.8,11.79,11.79,10300.0
2012-05-17 14:00:00,11.79,11.81,11.78,11.8,41200.0,11.79,11.81,11.78,11.8,41200.0
2012-05-17 14:10:00,11.8,11.81,11.78,11.78,14200.0,11.8,11.81,11.78,11.78,14200.0
2012-05-17 14:20:00,11.79,11.81,11.77,11.78,25500.0,11.79,11.81,11.77,11.78,25500.0
2012-05-17 14:30:00,11.77,11.79,11.77,11.78,46900.0,11.77,11.79,11.77,11.78,46900.0
2012-05-17 14:40:00,11.78,11.79,11.78,11.78,22100.0,11.78,11.79,11.78,11.78,22100.0
2012-05-17 14:50:00,11.78,11.79,11.76,11.78,18700.0,11.78,11.79,11.76,11.78,18700.0
2012-05-17 15:00:00,11.79,11.79,11.72,11.74,27100.0,11.79,11.79,11.72,11.74,27100.0
2012-05-17 15:10:00,11.73,11.75,11.72,11.72,26800.0,11.73,11.75,11.72,11.72,26800.0
2012-05-17 15:20:00,11.72,11.73,11.66,11.71,71800.0,11.72,11.73,11.66,11.71,71800.0
2012-05-17 15:30:00,11.7,11.71,11.66,11.66,52200.0,11.7,11.71,11.66,11.66,52200.0
2012-05-17 15:40:00,11.66,11.67,11.63,11.64,55100.0,11.66,11.67,11.63,11.64,55100.0
2012-05-17 15:50:00,11.65,11.65,11.61,11.62,192100.0,11.65,11.65,11.61,11.62,192100.0
2012-05-18 09:30:00,11.6,11.77,11.52,11.55,124300.0,11.6,11.77,11.52,11.55,124300.0
2012-05-18 09:40:00,11.53,11.55,11.41,11.44,84300.0,11.53,11.55,11.41,11.44,84300.0
2012-05-18 09:50:00,11.44,11.5,11.41,11.42,57400.0,11.44,11.5,11.41,11.42,57400.0
2012-05-18 10:00:00,11.42,11.45,11.38,11.39,28300.0,11.42,11.45,11.38,11.39,28300.0
2012-05-18 10:10:00,11.39,11.45,11.37,11.37,100200.0,11.39,11.45,11.37,11.37,100200.0
2012-05-18 10:20:00,11.37,11.39,11.34,11.34,43700.0,11.37,11.39,11.34,11.34,43700.0
2012-05-18 10:30:00,11.35,11.47,11.34,11.45,57800.0,11.35,11.47,11.34,11.45,57800.0
2012-05-18 10:40:00,11.46,11.48,11.44,11.48,43500.0,11.46,11.48,11.44,11.48,43500.0
2012-05-18 10:50:00,11.49,11.55,11.48,11.52,75600.0,11.49,11.55,11.48,11.52,75600.0
2012-05-18 11:00:00,11.53,11.53,11.4,11.4,89200.0,11.53,11.53,11.4,11.4,89200.0
2012-05-18 11:10:00,11.4,11.44,11.39,11.39,22800.0,11.4,11.44,11.39,11.39,22800.0
2012-05-18 11:20:00,11.4,11.4,11.36,11.37,24000.0,11.4,11.4,11.36,11.37,24000.0
2012-05-18 11:30:00,11.38,11.4,11.28,11.33,67900.0,11.38,11.4,11.28,11.33,67900.0
2012-05-18 11:40:00,11.34,11.36,11.3,11.3,34300.0,11.34,11.36,11.3,11.3,34300.0
2012-05-18 11:50:00,11.29,11.29,11.23,11.24,91300.0,11.29,11.29,11.23,11.24,91300.0
2012-05-18 12:00:00,11.24,11.32,11.24,11.31,52400.0,11.24,11.32,11.24,11.31,52400.0
2012-05-18 12:10:00,11.32,11.38,11.32,11.37,37700.0,11.32,11.38,11.32,11.37,37700.0
2012-05-18 12:20:00,11.38,11.43,11.37,11.43,29000.0,11.38,11.43,11.37,11.43,29000.0
2012-05-18 12:30:00,11.42,11.42,11.36,11.38,43200.0,11.42,11.42,11.36,11.38,43200.0
2012-05-18 12:40:00,11.38,11.44,11.38,11.41,27700.0,11.38,11.44,11.38,11.41,27700.0
2012-05-18 12:50:00,11.41,11.43,11.39,11.39,25700.0,11.41,11.43,11.39,11.39,25700.0
2012-05-18 13:00:00,11.4,11.4,11.33,11.35,32600.0,11.4,11.4,11.33,11.35,32600.0
2012-05-18 13:10:00,11.36,11.38,11.33,11.36,29000.0,11.36,11.38,11.33,11.36,29000.0
2012-05-18 13:20:00,11.36,11.36,11.33,11.36,38700.0,11.36,11.36,11.33,11.36,38700.0
2012-05-18 13:30:00,11.36,11.37,11.33,11.33,52700.0,11.36,11.37,11.33,11.33,52700.0
2012-05-18 13:40:00,11.33,11.34,11.29,11.29,24100.0,11.33,11.34,11.29,11.29,24100.0
2012-05-18 13:50:00,11.3,11.34,11.29,11.31,43100.0,11.3,11.34,11.29,11.31,43100.0
2012-05-18 14:00:00,11.32,11.33,11.24,11.25,73400.0,11.32,11.33,11.24,11.25,73400.0
2012-05-18 14:10:00,11.25,11.28,11.24,11.24,30500.0,11.25,11.28,11.24,11.24,30500.0
2012-05-18 14:20:00,11.24,11.26,11.22,11.26,33400.0,11.24,11.26,11.22,11.26,33400.0
2012-05-18 14:30:00,11.26,11.26,11.23,11.24,30200.0,11.26,11.26,11.23,11.24,30200.0
2012-05-18 14:40:00,11.24,11.24,11.22,11.23,13000.0,11.24,11.24,11.22,11.23,13000.0
2012-05-18 14:50:00,11.23,11.25,11.23,11.24,28200.0,11.23,11.25,11.23,11.24,28200.0
2012-05-18 15:00:00,11.25,11.25,11.24,11.24,27600.0,11.25,11.25,11.24,11.24,27600.0
2012-05-18 15:10:00,11.25,11.26,11.22,11.26,71900.0,11.25,11.26,11.22,11.26,71900.0
2012-05-18 15:20:00,11.26,11.26,11.22,11.22,43500.0,11.26,11.26,11.22,11.22,43500.0
2012-05-18 15:30:00,11.22,11.23,11.18,11.18,92600.0,11.22,11.23,11.18,11.18,92600.0
2012-05-18 15:40:00,11.18,11.2,11.15,11.19,76100.0,11.18,11.2,11.15,11.19,76100.0
2012-05-18 15:50:00,11.2,11.21,11.17,11.2,238500.0,11.2,11.21,11.17,11.2,238500.0
2012-05-21 09:30:00,11.25,11.28,11.05,11.17,131500.0,11.25,11.28,11.05,11.17,131500.0
2012-05-21 09:40:00,11.16,11.17,11.04,11.07,92400.0,11.16,11.17,11.04,11.07,92400.0
2012-05-21 09:50:00,11.06,11.07,11.0,11.05,94800.0,11.06,11.07,11.0,11.05,94800.0
2012-05-21 10:00:00,11.04,11.12,11.04,11.1,36300.0,11.04,11.12,11.04,11.1,36300.0
2012-05-21 10:10:00,11.11,11.12,11.01,11.03,134000.0,11.11,11.12,11.01,11.03,134000.0
2012-05-21 10:20:00,11.04,11.07,11.02,11.06,66400.0,11.04,11.07,11.02,11.06,66400.0
2012-05-21 10:30:00,11.05,11.13,11.05,11.13,64300.0,11.05,11.13,11.05,11.13,64300.0
2012-05-21 10:40:00,11.13,11.24,11.13,11.23,77000.0,11.13,11.24,11.13,11.23,77000.0
2012-05-21 10:50:00,11.23,11.26,11.23,11.23,53800.0,11.23,11.26,11.23,11.23,53800.0
2012-05-21 11:00:00,11.23,11.24,11.1,11.11,43600.0,11.23,11.24,11.1,11.11,43600.0
2012-05-21 11:10:00,11.1,11.11,11.06,11.09,65500.0,11.1,11.11,11.06,11.09,65500.0
2012-05-21 11:20:00,11.09,11.1,11.09,11.09,11700.0,11.09,11.1,11.09,11.09,11700.0
2012-05-21 11:30:00,11.1,11.11,11.07,11.1,119000.0,11.1,11.11,11.07,11.1,119000.0
2012-05-21 11:40:00,11.1,11.1,11.09,11.09,26300.0,11.1,11.1,11.09,11.09,26300.0
2012-05-21 11:50:00,11.1,11.1,11.09,11.09,30400.0,11.1,11.1,11.09,11.09,30400.0
2012-05-21 12:00:00,11.1,11.11,11.09,11.1,41900.0,11.1,11.11,11.09,11.1,41900.0
2012-05-21 12:10:00,11.1,11.12,11.1,11.12,35500.0,11.1,11.12,11.1,11.12,35500.0
2012-05-21 12:20:00,11.12,11.13,11.11,11.11,115700.0,11.12,11.13,11.11,11.11,115700.0
2012-05-21 12:30:00,11.11,11.17,11.11,11.16,90800.0,11.11,11.17,11.11,11.16,90800.0
2012-05-21 12:40:00,11.16,11.17,11.14,11.14,42500.0,11.16,11.17,11.14,11.14,42500.0
2012-05-21 12:50:00,11.15,11.15,11.14,11.14,34500.0,11.15,11.15,11.14,11.14,34500.0
2012-05-21 13:00:00,11.15,11.15,11.13,11.14,34100.0,11.15,11.15,11.13,11.14,34100.0
2012-05-21 13:10:00,11.14,11.16,11.13,11.14,48500.0,11.14,11.16,11.13,11.14,48500.0
2012-05-21 13:20:00,11.15,11.18,11.14,11.18,43800.0,11.15,11.18,11.14,11.18,43800.0
2012-05-21 13:30:00,11.18,11.22,11.17,11.2,82100.0,11.18,11.22,11.17,11.2,82100.0
2012-05-21 13:40:00,11.2,11.29,11.2,11.28,126100.0,11.2,11.29,11.2,11.28,126100.0
2012-05-21 13:50:00,11.27,11.31,11.25,11.26,79400.0,11.27,11.31,11.25,11.26,79400.0
2012-05-21 14:00:00,11.26,11.26,11.2,11.22,33400.0,11.26,11.26,11.2,11.22,33400.0
2012-05-21 14:10:00,11.22,11.23,11.19,11.21,31600.0,11.22,11.23,11.19,11.21,31600.0
2012-05-21 14:20:00,11.22,11.24,11.22,11.22,37200.0,11.22,11.24,11.22,11.22,37200.0
2012-05-21 14:30:00,11.22,11.23,11.2,11.2,17500.0,11.22,11.23,11.2,11.2,17500.0
2012-05-21 14:40:00,11.21,11.21,11.2,11.2,16000.0,11.21,11.21,11.2,11.2,16000.0
2012-05-21 14:50:00,11.21,11.26,11.2,11.25,31800.0,11.21,11.26,11.2,11.25,31800.0
2012-05-21 15:00:00,11.25,11.26,11.23,11.24,45100.0,11.25,11.26,11.23,11.24,45100.0
2012-05-21 15:10:00,11.25,11.25,11.22,11.23,80200.0,11.25,11.25,11.22,11.23,80200.0
2012-05-21 15:20:00,11.23,11.26,11.23,11.24,76900.0,11.23,11.26,11.23,11.24,76900.0
2012-05-21 15:30:00,11.25,11.25,11.24,11.25,61400.0,11.25,11.25,11.24,11.25,61400.0
2012-05-21 15:40:00,11.24,11.26,11.24,11.25,82200.0,11.24,11.26,11.24,11.25,82200.0
2012-05-21 15:50:00,11.25,11.27,11.24,11.26,341100.0,11.25,11.27,11.24,11.26,341100.0
2012-05-22 09:30:00,11.32,11.39,11.22,11.38,97100.0,11.32,11.39,11.22,11.38,97100.0
2012-05-22 09:40:00,11.37,11.51,11.37,11.43,77700.0,11.37,11.51,11.37,11.43,77700.0
2012-05-22 09:50:00,11.42,11.47,11.35,11.37,46600.0,11.42,11.47,11.35,11.37,46600.0
2012-05-22 10:00:00,11.37,11.4,11.31,11.37,85600.0,11.37,11.4,11.31,11.37,85600.0
2012-05-22 10:10:00,11.37,11.39,11.32,11.35,24000.0,11.37,11.39,11.32,11.35,24000.0
2012-05-22 10:20:00,11.35,11.41,11.35,11.35,40200.0,11.35,11.41,11.35,11.35,40200.0
2012-05-22 10:30:00,11.36,11.37,11.34,11.35,39200.0,11.36,11.37,11.34,11.35,39200.0
2012-05-22 10:40:00,11.36,11.37,11.32,11.37,52600.0,11.36,11.37,11.32,11.37,52600.0
2012-05-22 10:50:00,11.37,11.41,11.35,11.41,48500.0,11.37,11.41,11.35,11.41,48500.0
2012-05-22 11:00:00,11.41,11.47,11.41,11.46,31500.0,11.41,11.47,11.41,11.46,31500.0
2012-05-22 11:10:00,11.46,11.47,11.39,11.4,22000.0,11.46,11.47,11.39,11.4,22000.0
2012-05-22 11:20:00,11.4,11.42,11.39,11.42,56800.0,11.4,11.42,11.39,11.42,56800.0
2012-05-22 11:30:00,11.42,11.42,11.38,11.39,19300.0,11.42,11.42,11.38,11.39,19300.0
2012-05-22 11:40:00,11.39,11.42,11.37,11.4,51000.0,11.39,11.42,11.37,11.4,51000.0
2012-05-22 11:50:00,11.4,11.41,11.38,11.38,21800.0,11.4,11.41,11.38,11.38,21800.0
2012-05-22 12:00:00,11.38,11.38,11.26,11.27,65100.0,11.38,11.38,11.26,11.27,65100.0
2012-05-22 12:10:00,11.27,11.27,11.2,11.25,106700.0,11.27,11.27,11.2,11.25,106700.0
2012-05-22 12:20:00,11.25,11.26,11.24,11.24,42800.0,11.25,11.26,11.24,11.24,42800.0
2012-05-22 12:30:00,11.25,11.25,11.24,11.24,9600.0,11.25,11.25,11.24,11.24,9600.0
2012-05-22 12:40:00,11.25,11.25,11.24,11.24,12100.0,11.25,11.25,11.24,11.24,12100.0
2012-05-22 12:50:00,11.24,11.25,11.24,11.24,9500.0,11.24,11.25,11.24,11.24,9500.0
2012-05-22 13:00:00,11.24,11.25,11.24,11.25,32600.0,11.24,11.25,11.24,11.25,32600.0
2012-05-22 13:10:00,11.25,11.25,11.19,11.19,55900.0,11.25,11.25,11.19,11.19,55900.0
2012-05-22 13:20:00,11.2,11.21,11.17,11.2,48400.0,11.2,11.21,11.17,11.2,48400.0
2012-05-22 13:30:00,11.2,11.22,11.19,11.21,29500.0,11.2,11.22,11.19,11.21,29500.0
2012-05-22 13:40:00,11.21,11.21,11.1,11.1,50700.0,11.21,11.21,11.1,11.1,50700.0
2012-05-22 13:50:00,11.11,11.13,11.09,11.12,37000.0,11.11,11.13,11.09,11.12,37000.0
2012-05-22 14:00:00,11.13,11.2,11.13,11.17,62300.0,11.13,11.2,11.13,11.17,62300.0
2012-05-22 14:10:00,11.18,11.18,11.14,11.15,32900.0,11.18,11.18,11.14,11.15,32900.0
2012-05-22 14:20:00,11.16,11.17,11.11,11.17,120900.0,11.16,11.17,11.11,11.17,120900.0
2012-05-22 14:30:00,11.17,11.19,11.13,11.19,57500.0,11.17,11.19,11.13,11.19,57500.0
2012-05-22 14:40:00,11.18,11.24,11.18,11.23,65400.0,11.18,11.24,11.18,11.23,65400.0
2012-05-22 14:50:00,11.23,11.26,11.23,11.26,98400.0,11.23,11.26,11.23,11.26,98400.0
2012-05-22 15:00:00,11.26,11.31,11.25,11.29,141300.0,11.26,11.31,11.25,11.29,141300.0
2012-05-22 15:10:00,11.29,11.29,11.16,11.18,118600.0,11.29,11.29,11.16,11.18,118600.0
2012-05-22 15:20:00,11.18,11.19,11.07,11.08,227300.0,11.18,11.19,11.07,11.08,227300.0
2012-05-22 15:30:00,11.08,11.09,11.02,11.08,155600.0,11.08,11.09,11.02,11.08,155600.0
2012-05-22 15:40:00,11.07,11.09,11.07,11.09,75700.0,11.07,11.09,11.07,11.09,75700.0
2012-05-22 15:50:00,11.09,11.16,11.05,11.15,358500.0,11.09,11.16,11.05,11.15,358500.0
2012-05-23 09:30:00,11.83,12.27,11.83,12.03,797300.0,11.83,12.27,11.83,12.03,797300.0
2012-05-23 09:40:00,12.04,12.07,11.88,11.95,393600.0,12.04,12.07,11.88,11.95,393600.0
2012-05-23 09:50:00,11.95,12.1,11.84,12.06,310900.0,11.95,12.1,11.84,12.06,310900.0
2012-05-23 10:00:00,12.06,12.12,11.94,12.0,294600.0,12.06,12.12,11.94,12.0,294600.0
2012-05-23 10:10:00,12.01,12.15,11.99,12.01,304500.0,12.01,12.15,11.99,12.01,304500.0
2012-05-23 10:20:00,12.01,12.05,11.96,12.03,298300.0,12.01,12.05,11.96,12.03,298300.0
2012-05-23 10:30:00,12.03,12.04,11.84,11.85,157000.0,12.03,12.04,11.84,11.85,157000.0
2012-05-23 10:40:00,11.85,12.0,11.84,11.85,184600.0,11.85,12.0,11.84,11.85,184600.0
2012-05-23 10:50:00,11.85,12.03,11.84,11.9,157400.0,11.85,12.03,11.84,11.9,157400.0
2012-05-23 11:00:00,11.88,11.89,11.75,11.8,234900.0,11.88,11.89,11.75,11.8,234900.0
2012-05-23 11:10:00,11.8,11.81,11.43,11.59,651600.0,11.8,11.81,11.43,11.59,651600.0
2012-05-23 11:20:00,11.59,11.71,11.5,11.66,240600.0,11.59,11.71,11.5,11.66,240600.0
2012-05-23 11:30:00,11.67,11.73,11.47,11.48,186300.0,11.67,11.73,11.47,11.48,186300.0
2012-05-23 11:40:00,11.48,11.56,11.39,11.5,322300.0,11.48,11.56,11.39,11.5,322300.0
2012-05-23 11:50:00,11.51,11.59,11.46,11.5,87900.0,11.51,11.59,11.46,11.5,87900.0
2012-05-23 12:00:00,11.5,11.51,11.41,11.43,77800.0,11.5,11.51,11.41,11.43,77800.0
2012-05-23 12:10:00,11.42,11.43,11.33,11.38,134400.0,11.42,11.43,11.33,11.38,134400.0
2012-05-23 12:20:00,11.37,11.43,11.32,11.42,169900.0,11.37,11.43,11.32,11.42,169900.0
2012-05-23 12:30:00,11.43,11.56,11.42,11.56,86600.0,11.43,11.56,11.42,11.56,86600.0
2012-05-23 12:40:00,11.56,11.56,11.43,11.43,71000.0,11.56,11.56,11.43,11.43,71000.0
2012-05-23 12:50:00,11.43,11.44,11.34,11.35,117400.0,11.43,11.44,11.34,11.35,117400.0
2012-05-23 13:00:00,11.35,11.52,11.35,11.48,170400.0,11.35,11.52,11.35,11.48,170400.0
2012-05-23 13:10:00,11.48,11.59,11.42,11.45,132200.0,11.48,11.59,11.42,11.45,132200.0
2012-05-23 13:20:00,11.46,11.57,11.44,11.55,82000.0,11.46,11.57,11.44,11.55,82000.0
2012-05-23 13:30:00,11.55,11.64,11.54,11.64,83400.0,11.55,11.64,11.54,11.64,83400.0
2012-05-23 13:40:00,11.64,11.68,11.6,11.67,144900.0,11.64,11.68,11.6,11.67,144900.0
2012-05-23 13:50:00,11.66,11.7,11.61,11.65,133200.0,11.66,11.7,11.61,11.65,133200.0
2012-05-23 14:00:00,11.64,11.67,11.52,11.54,88900.0,11.64,11.67,11.52,11.54,88900.0
2012-05-23 14:10:00,11.54,11.58,11.46,11.52,89600.0,11.54,11.58,11.46,11.52,89600.0
2012-05-23 14:20:00,11.53,11.57,11.5,11.54,34900.0,11.53,11.57,11.5,11.54,34900.0
2012-05-23 14:30:00,11.54,11.69,11.52,11.68,81000.0,11.54,11.69,11.52,11.68,81000.0
2012-05-23 14:40:00,11.69,11.77,11.67,11.73,142800.0,11.69,11.77,11.67,11.73,142800.0
2012-05-23 14:50:00,11.73,11.75,11.67,11.69,50600.0,11.73,11.75,11.67,11.69,50600.0
2012-05-23 15:00:00,11.69,11.71,11.61,11.71,110700.0,11.69,11.71,11.61,11.71,110700.0
2012-05-23 15:10:00,11.71,11.72,11.66,11.69,106600.0,11.71,11.72,11.66,11.69,106600.0
2012-05-23 15:20:00,11.69,11.83,11.65,11.83,316000.0,11.69,11.83,11.65,11.83,316000.0
2012-05-23 15:30:00,11.83,11.93,11.81,11.93,441800.0,11.83,11.93,11.81,11.93,441800.0
2012-05-23 15:40:00,11.93,11.99,11.85,11.87,391700.0,11.93,11.99,11.85,11.87,391700.0
2012-05-23 15:50:00,11.87,11.87,11.76,11.79,427500.0,11.87,11.87,11.76,11.79,427500.0
2012-05-24 09:30:00,11.74,11.8,11.68,11.71,89000.0,11.74,11.8,11.68,11.71,89000.0
2012-05-24 09:40:00,11.71,11.71,11.61,11.62,73200.0,11.71,11.71,11.61,11.62,73200.0
2012-05-24 09:50:00,11.62,11.67,11.59,11.64,85400.0,11.62,11.67,11.59,11.64,85400.0
2012-05-24 10:00:00,11.64,11.7,11.6,11.66,73200.0,11.64,11.7,11.6,11.66,73200.0
2012-05-24 10:10:00,11.66,11.7,11.65,11.67,60600.0,11.66,11.7,11.65,11.67,60600.0
2012-05-24 10:20:00,11.66,11.67,11.57,11.61,94900.0,11.66,11.67,11.57,11.61,94900.0
2012-05-24 10:30:00,11.61,11.71,11.6,11.7,77300.0,11.61,11.71,11.6,11.7,77300.0
2012-05-24 10:40:00,11.7,11.75,11.7,11.74,59700.0,11.7,11.75,11.7,11.74,59700.0
2012-05-24 10:50:00,11.75,11.77,11.73,11.73,90400.0,11.75,11.77,11.73,11.73,90400.0
2012-05-24 11:00:00,11.73,11.74,11.66,11.66,49600.0,11.73,11.74,11.66,11.66,49600.0
2012-05-24 11:10:00,11.66,11.7,11.66,11.68,27900.0,11.66,11.7,11.66,11.68,27900.0
2012-05-24 11:20:00,11.68,11.71,11.66,11.7,56200.0,11.68,11.71,11.66,11.7,56200.0
2012-05-24 11:30:00,11.7,11.71,11.64,11.64,63600.0,11.7,11.71,11.64,11.64,63600.0
2012-05-24 11:40:00,11.64,11.65,11.59,11.59,21300.0,11.64,11.65,11.59,11.59,21300.0
2012-05-24 11:50:00,11.6,11.6,11.54,11.57,39200.0,11.6,11.6,11.54,11.57,39200.0
2012-05-24 12:00:00,11.58,11.58,11.5,11.5,51100.0,11.58,11.58,11.5,11.5,51100.0
2012-05-24 12:10:00,11.5,11.58,11.5,11.56,83900.0,11.5,11.58,11.5,11.56,83900.0
2012-05-24 12:20:00,11.55,11.61,11.54,11.59,53800.0,11.55,11.61,11.54,11.59,53800.0
2012-05-24 12:30:00,11.59,11.6,11.59,11.59,15600.0,11.59,11.6,11.59,11.59,15600.0
2012-05-24 12:40:00,11.59,11.6,11.59,11.6,9600.0,11.59,11.6,11.59,11.6,9600.0
2012-05-24 12:50:00,11.59,11.61,11.55,11.6,45600.0,11.59,11.61,11.55,11.6,45600.0
2012-05-24 13:00:00,11.6,11.64,11.6,11.62,27700.0,11.6,11.64,11.6,11.62,27700.0
2012-05-24 13:10:00,11.63,11.65,11.61,11.63,50400.0,11.63,11.65,11.61,11.63,50400.0
2012-05-24 13:20:00,11.63,11.63,11.55,11.56,40100.0,11.63,11.63,11.55,11.56,40100.0
2012-05-24 13:30:00,11.55,11.57,11.53,11.55,35200.0,11.55,11.57,11.53,11.55,35200.0
2012-05-24 13:40:00,11.55,11.56,11.51,11.52,37500.0,11.55,11.56,11.51,11.52,37500.0
2012-05-24 13:50:00,11.52,11.52,11.49,11.5,69400.0,11.52,11.52,11.49,11.5,69400.0
2012-05-24 14:00:00,11.5,11.52,11.5,11.51,59100.0,11.5,11.52,11.5,11.51,59100.0
2012-05-24 14:10:00,11.52,11.54,11.51,11.52,120900.0,11.52,11.54,11.51,11.52,120900.0
2012-05-24 14:20:00,11.52,11.53,11.5,11.5,30500.0,11.52,11.53,11.5,11.5,30500.0
2012-05-24 14:30:00,11.5,11.51,11.49,11.5,65200.0,11.5,11.51,11.49,11.5,65200.0
2012-05-24 14:40:00,11.5,11.51,11.49,11.5,84100.0,11.5,11.51,11.49,11.5,84100.0
2012-05-24 14:50:00,11.5,11.51,11.49,11.5,91200.0,11.5,11.51,11.49,11.5,91200.0
2012-05-24 15:00:00,11.51,11.51,11.5,11.5,61200.0,11.51,11.51,11.5,11.5,61200.0
2012-05-24 15:10:00,11.5,11.51,11.5,11.5,38900.0,11.5,11.51,11.5,11.5,38900.0
2012-05-24 15:20:00,11.5,11.57,11.5,11.53,128800.0,11.5,11.57,11.5,11.53,128800.0
2012-05-24 15:30:00,11.54,11.57,11.5,11.51,39300.0,11.54,11.57,11.5,11.51,39300.0
2012-05-24 15:40:00,11.51,11.51,11.5,11.51,56000.0,11.51,11.51,11.5,11.51,56000.0
2012-05-24 15:50:00,11.5,11.52,11.48,11.52,255800.0,11.5,11.52,11.48,11.52,255800.0
2012-05-25 09:30:00,11.5,11.57,11.5,11.54,50700.0,11.5,11.57,11.5,11.54,50700.0
2012-05-25 09:40:00,11.54,11.55,11.49,11.5,35800.0,11.54,11.55,11.49,11.5,35800.0
2012-05-25 09:50:00,11.5,11.52,11.48,11.5,27400.0,11.5,11.52,11.48,11.5,27400.0
2012-05-25 10:00:00,11.5,11.5,11.46,11.47,35900.0,11.5,11.5,11.46,11.47,35900.0
2012-05-25 10:10:00,11.47,11.47,11.35,11.4,121500.0,11.47,11.47,11.35,11.4,121500.0
2012-05-25 10:20:00,11.41,11.44,11.39,11.42,40400.0,11.41,11.44,11.39,11.42,40400.0
2012-05-25 10:30:00,11.42,11.48,11.42,11.43,82500.0,11.42,11.48,11.42,11.43,82500.0
2012-05-25 10:40:00,11.43,11.45,11.4,11.4,47000.0,11.43,11.45,11.4,11.4,47000.0
2012-05-25 10:50:00,11.4,11.48,11.39,11.47,276400.0,11.4,11.48,11.39,11.47,276400.0
2012-05-25 11:00:00,11.46,11.56,11.45,11.56,63000.0,11.46,11.56,11.45,11.56,63000.0
2012-05-25 11:10:00,11.55,11.57,11.54,11.57,30700.0,11.55,11.57,11.54,11.57,30700.0
2012-05-25 11:20:00,11.57,11.61,11.56,11.59,32300.0,11.57,11.61,11.56,11.59,32300.0
2012-05-25 11:30:00,11.59,11.59,11.54,11.55,84700.0,11.59,11.59,11.54,11.55,84700.0
2012-05-25 11:40:00,11.55,11.55,11.53,11.54,13700.0,11.55,11.55,11.53,11.54,13700.0
2012-05-25 11:50:00,11.54,11.56,11.51,11.52,33400.0,11.54,11.56,11.51,11.52,33400.0
2012-05-25 12:00:00,11.52,11.55,11.51,11.55,17700.0,11.52,11.55,11.51,11.55,17700.0
2012-05-25 12:10:00,11.54,11.55,11.52,11.53,14100.0,11.54,11.55,11.52,11.53,14100.0
2012-05-25 12:20:00,11.52,11.52,11.5,11.5,9700.0,11.52,11.52,11.5,11.5,9700.0
2012-05-25 12:30:00,11.5,11.53,11.5,11.53,26600.0,11.5,11.53,11.5,11.53,26600.0
2012-05-25 12:40:00,11.53,11.55,11.52,11.54,10300.0,11.53,11.55,11.52,11.54,10300.0
2012-05-25 12:50:00,11.52,11.55,11.5,11.52,17700.0,11.52,11.55,11.5,11.52,17700.0
2012-05-25 13:00:00,11.52,11.52,11.51,11.51,2600.0,11.52,11.52,11.51,11.51,2600.0
2012-05-25 13:10:00,11.51,11.52,11.51,11.51,2900.0,11.51,11.52,11.51,11.51,2900.0
2012-05-25 13:20:00,11.51,11.53,11.51,11.52,6900.0,11.51,11.53,11.51,11.52,6900.0
2012-05-25 13:30:00,11.52,11.53,11.52,11.53,8400.0,11.52,11.53,11.52,11.53,8400.0
2012-05-25 13:40:00,11.53,11.57,11.52,11.57,22700.0,11.53,11.57,11.52,11.57,22700.0
2012-05-25 13:50:00,11.57,11.6,11.56,11.58,53400.0,11.57,11.6,11.56,11.58,53400.0
2012-05-25 14:00:00,11.57,11.59,11.57,11.58,14200.0,11.57,11.59,11.57,11.58,14200.0
2012-05-25 14:10:00,11.59,11.59,11.56,11.56,8600.0,11.59,11.59,11.56,11.56,8600.0
2012-05-25 14:20:00,11.56,11.56,11.53,11.55,45700.0,11.56,11.56,11.53,11.55,45700.0
2012-05-25 14:30:00,11.55,11.56,11.54,11.55,13400.0,11.55,11.56,11.54,11.55,13400.0
2012-05-25 14:40:00,11.55,11.55,11.52,11.52,12300.0,11.55,11.55,11.52,11.52,12300.0
2012-05-25 14:50:00,11.52,11.53,11.51,11.51,21700.0,11.52,11.53,11.51,11.51,21700.0
2012-05-25 15:00:00,11.52,11.52,11.5,11.51,121300.0,11.52,11.52,11.5,11.51,121300.0
2012-05-25 15:10:00,11.51,11.51,11.5,11.51,49800.0,11.51,11.51,11.5,11.51,49800.0
2012-05-25 15:20:00,11.5,11.51,11.5,11.51,23500.0,11.5,11.51,11.5,11.51,23500.0
2012-05-25 15:30:00,11.51,11.54,11.5,11.51,39200.0,11.51,11.54,11.5,11.51,39200.0
2012-05-25 15:40:00,11.52,11.55,11.51,11.52,39400.0,11.52,11.55,11.51,11.52,39400.0
2012-05-25 15:50:00,11.53,11.56,11.53,11.56,77100.0,11.53,11.56,11.53,11.56,77100.0
2012-05-29 09:30:00,11.66,11.81,11.66,11.67,53000.0,11.66,11.81,11.66,11.67,53000.0
2012-05-29 09:40:00,11.66,11.67,11.58,11.61,68300.0,11.66,11.67,11.58,11.61,68300.0
2012-05-29 09:50:00,11.61,11.72,11.61,11.72,84800.0,11.61,11.72,11.61,11.72,84800.0
2012-05-29 10:00:00,11.72,11.72,11.65,11.68,42400.0,11.72,11.72,11.65,11.68,42400.0
2012-05-29 10:10:00,11.68,11.78,11.68,11.78,45100.0,11.68,11.78,11.68,11.78,45100.0
2012-05-29 10:20:00,11.78,11.8,11.74,11.74,31300.0,11.78,11.8,11.74,11.74,31300.0
2012-05-29 10:30:00,11.74,11.77,11.71,11.75,34100.0,11.74,11.77,11.71,11.75,34100.0
2012-05-29 10:40:00,11.75,11.83,11.75,11.8,37200.0,11.75,11.83,11.75,11.8,37200.0
2012-05-29 10:50:00,11.8,11.88,11.8,11.87,76800.0,11.8,11.88,11.8,11.87,76800.0
2012-05-29 11:00:00,11.87,11.87,11.83,11.84,74600.0,11.87,11.87,11.83,11.84,74600.0
2012-05-29 11:10:00,11.84,11.86,11.82,11.83,48400.0,11.84,11.86,11.82,11.83,48400.0
2012-05-29 11:20:00,11.82,11.86,11.8,11.85,47100.0,11.82,11.86,11.8,11.85,47100.0
2012-05-29 11:30:00,11.85,11.85,11.76,11.79,73400.0,11.85,11.85,11.76,11.79,73400.0
2012-05-29 11:40:00,11.79,11.8,11.77,11.78,93600.0,11.79,11.8,11.77,11.78,93600.0
2012-05-29 11:50:00,11.78,11.8,11.77,11.8,30700.0,11.78,11.8,11.77,11.8,30700.0
2012-05-29 12:00:00,11.79,11.81,11.73,11.75,58800.0,11.79,11.81,11.73,11.75,58800.0
2012-05-29 12:10:00,11.75,11.75,11.68,11.68,20100.0,11.75,11.75,11.68,11.68,20100.0
2012-05-29 12:20:00,11.69,11.74,11.67,11.71,59700.0,11.69,11.74,11.67,11.71,59700.0
2012-05-29 12:30:00,11.71,11.71,11.66,11.66,19400.0,11.71,11.71,11.66,11.66,19400.0
2012-05-29 12:40:00,11.67,11.72,11.66,11.71,19500.0,11.67,11.72,11.66,11.71,19500.0
2012-05-29 12:50:00,11.72,11.81,11.72,11.77,80800.0,11.72,11.81,11.72,11.77,80800.0
2012-05-29 13:00:00,11.77,11.8,11.73,11.75,65600.0,11.77,11.8,11.73,11.75,65600.0
2012-05-29 13:10:00,11.76,11.8,11.75,11.8,28800.0,11.76,11.8,11.75,11.8,28800.0
2012-05-29 13:20:00,11.8,11.8,11.74,11.75,39300.0,11.8,11.8,11.74,11.75,39300.0
2012-05-29 13:30:00,11.75,11.75,11.7,11.71,20700.0,11.75,11.75,11.7,11.71,20700.0
2012-05-29 13:40:00,11.71,11.78,11.7,11.78,36000.0,11.71,11.78,11.7,11.78,36000.0
2012-05-29 13:50:00,11.78,11.81,11.77,11.8,20100.0,11.78,11.81,11.77,11.8,20100.0
2012-05-29 14:00:00,11.8,11.82,11.78,11.8,36000.0,11.8,11.82,11.78,11.8,36000.0
2012-05-29 14:10:00,11.8,11.88,11.79,11.83,133500.0,11.8,11.88,11.79,11.83,133500.0
2012-05-29 14:20:00,11.83,11.87,11.79,11.8,61500.0,11.83,11.87,11.79,11.8,61500.0
2012-05-29 14:30:00,11.81,11.83,11.74,11.75,46400.0,11.81,11.83,11.74,11.75,46400.0
2012-05-29 14:40:00,11.76,11.79,11.76,11.79,28700.0,11.76,11.79,11.76,11.79,28700.0
2012-05-29 14:50:00,11.79,11.83,11.79,11.8,36200.0,11.79,11.83,11.79,11.8,36200.0
2012-05-29 15:00:00,11.8,11.81,11.79,11.8,60900.0,11.8,11.81,11.79,11.8,60900.0
2012-05-29 15:10:00,11.81,11.85,11.79,11.8,55700.0,11.81,11.85,11.79,11.8,55700.0
2012-05-29 15:20:00,11.81,11.88,11.8,11.87,85100.0,11.81,11.88,11.8,11.87,85100.0
2012-05-29 15:30:00,11.87,11.89,11.84,11.88,70400.0,11.87,11.89,11.84,11.88,70400.0
2012-05-29 15:40:00,11.88,11.9,11.85,11.88,112100.0,11.88,11.9,11.85,11.88,112100.0
2012-05-29 15:50:00,11.88,11.91,11.86,11.9,145200.0,11.88,11.91,11.86,11.9,145200.0
2012-05-30 09:30:00,11.75,11.77,11.62,11.65,48700.0,11.75,11.77,11.62,11.65,48700.0
2012-05-30 09:40:00,11.64,11.65,11.61,11.64,36100.0,11.64,11.65,11.61,11.64,36100.0
2012-05-30 09:50:00,11.63,11.67,11.63,11.63,33400.0,11.63,11.67,11.63,11.63,33400.0
2012-05-30 10:00:00,11.62,11.7,11.6,11.67,63300.0,11.62,11.7,11.6,11.67,63300.0
2012-05-30 10:10:00,11.67,11.71,11.65,11.68,54400.0,11.67,11.71,11.65,11.68,54400.0
2012-05-30 10:20:00,11.67,11.68,11.64,11.68,49900.0,11.67,11.68,11.64,11.68,49900.0
2012-05-30 10:30:00,11.67,11.69,11.66,11.66,66400.0,11.67,11.69,11.66,11.66,66400.0
2012-05-30 10:40:00,11.66,11.69,11.66,11.67,40100.0,11.66,11.69,11.66,11.67,40100.0
2012-05-30 10:50:00,11.66,11.67,11.58,11.59,20500.0,11.66,11.67,11.58,11.59,20500.0
2012-05-30 11:00:00,11.58,11.64,11.57,11.64,35800.0,11.58,11.64,11.57,11.64,35800.0
2012-05-30 11:10:00,11.64,11.68,11.63,11.64,18500.0,11.64,11.68,11.63,11.64,18500.0
2012-05-30 11:20:00,11.64,11.64,11.62,11.63,17100.0,11.64,11.64,11.62,11.63,17100.0
2012-05-30 11:30:00,11.64,11.64,11.6,11.62,40800.0,11.64,11.64,11.6,11.62,40800.0
2012-05-30 11:40:00,11.62,11.62,11.6,11.6,21600.0,11.62,11.62,11.6,11.6,21600.0
2012-05-30 11:50:00,11.61,11.62,11.6,11.62,18400.0,11.61,11.62,11.6,11.62,18400.0
2012-05-30 12:00:00,11.62,11.66,11.61,11.61,62800.0,11.62,11.66,11.61,11.61,62800.0
2012-05-30 12:10:00,11.61,11.63,11.6,11.63,35600.0,11.61,11.63,11.6,11.63,35600.0
2012-05-30 12:20:00,11.63,11.63,11.61,11.62,37200.0,11.63,11.63,11.61,11.62,37200.0
2012-05-30 12:30:00,11.61,11.62,11.61,11.61,13800.0,11.61,11.62,11.61,11.61,13800.0
2012-05-30 12:40:00,11.61,11.69,11.61,11.68,49300.0,11.61,11.69,11.61,11.68,49300.0
2012-05-30 12:50:00,11.68,11.74,11.68,11.7,69500.0,11.68,11.74,11.68,11.7,69500.0
2012-05-30 13:00:00,11.7,11.72,11.67,11.67,33300.0,11.7,11.72,11.67,11.67,33300.0
2012-05-30 13:10:00,11.67,11.7,11.67,11.69,47100.0,11.67,11.7,11.67,11.69,47100.0
2012-05-30 13:20:00,11.68,11.69,11.65,11.65,35000.0,11.68,11.69,11.65,11.65,35000.0
2012-05-30 13:30:00,11.66,11.71,11.65,11.71,71400.0,11.66,11.71,11.65,11.71,71400.0
2012-05-30 13:40:00,11.71,11.78,11.7,11.76,58400.0,11.71,11.78,11.7,11.76,58400.0
2012-05-30 13:50:00,11.76,11.77,11.75,11.77,27400.0,11.76,11.77,11.75,11.77,27400.0
2012-05-30 14:00:00,11.77,11.82,11.76,11.8,45100.0,11.77,11.82,11.76,11.8,45100.0
2012-05-30 14:10:00,11.81,11.81,11.78,11.8,61300.0,11.81,11.81,11.78,11.8,61300.0
2012-05-30 14:20:00,11.8,11.85,11.79,11.81,93400.0,11.8,11.85,11.79,11.81,93400.0
2012-05-30 14:30:00,11.8,11.82,11.79,11.82,34700.0,11.8,11.82,11.79,11.82,34700.0
2012-05-30 14:40:00,11.81,11.86,11.81,11.85,94100.0,11.81,11.86,11.81,11.85,94100.0
2012-05-30 14:50:00,11.84,11.85,11.79,11.79,26700.0,11.84,11.85,11.79,11.79,26700.0
2012-05-30 15:00:00,11.79,11.8,11.72,11.72,55400.0,11.79,11.8,11.72,11.72,55400.0
2012-05-30 15:10:00,11.72,11.73,11.66,11.71,38300.0,11.72,11.73,11.66,11.71,38300.0
2012-05-30 15:20:00,11.7,11.79,11.7,11.78,85800.0,11.7,11.79,11.7,11.78,85800.0
2012-05-30 15:30:00,11.77,11.78,11.75,11.76,67500.0,11.77,11.78,11.75,11.76,67500.0
2012-05-30 15:40:00,11.76,11.77,11.74,11.77,74400.0,11.76,11.77,11.74,11.77,74400.0
2012-05-30 15:50:00,11.77,11.77,11.73,11.74,153900.0,11.77,11.77,11.73,11.74,153900.0
2012-05-31 09:30:00,11.71,11.74,11.57,11.57,52600.0,11.71,11.74,11.57,11.57,52600.0
2012-05-31 09:40:00,11.59,11.65,11.52,11.52,37100.0,11.59,11.65,11.52,11.52,37100.0
2012-05-31 09:50:00,11.51,11.56,11.5,11.55,54400.0,11.51,11.56,11.5,11.55,54400.0
2012-05-31 10:00:00,11.55,11.56,11.51,11.56,62800.0,11.55,11.56,11.51,11.56,62800.0
2012-05-31 10:10:00,11.55,11.62,11.53,11.61,56700.0,11.55,11.62,11.53,11.61,56700.0
2012-05-31 10:20:00,11.61,11.64,11.56,11.59,37500.0,11.61,11.64,11.56,11.59,37500.0
2012-05-31 10:30:00,11.6,11.61,11.56,11.56,49900.0,11.6,11.61,11.56,11.56,49900.0
2012-05-31 10:40:00,11.56,11.56,11.5,11.5,30200.0,11.56,11.56,11.5,11.5,30200.0
2012-05-31 10:50:00,11.5,11.56,11.5,11.56,49200.0,11.5,11.56,11.5,11.56,49200.0
2012-05-31 11:00:00,11.56,11.56,11.5,11.54,18100.0,11.56,11.56,11.5,11.54,18100.0
2012-05-31 11:10:00,11.54,11.54,11.5,11.51,33600.0,11.54,11.54,11.5,11.51,33600.0
2012-05-31 11:20:00,11.51,11.53,11.5,11.5,17500.0,11.51,11.53,11.5,11.5,17500.0
2012-05-31 11:30:00,11.5,11.58,11.5,11.57,60700.0,11.5,11.58,11.5,11.57,60700.0
2012-05-31 11:40:00,11.57,11.58,11.53,11.54,31400.0,11.57,11.58,11.53,11.54,31400.0
2012-05-31 11:50:00,11.53,11.57,11.52,11.55,58400.0,11.53,11.57,11.52,11.55,58400.0
2012-05-31 12:00:00,11.55,11.58,11.54,11.58,26600.0,11.55,11.58,11.54,11.58,26600.0
2012-05-31 12:10:00,11.59,11.61,11.56,11.59,40700.0,11.59,11.61,11.56,11.59,40700.0
2012-05-31 12:20:00,11.59,11.66,11.59,11.65,26700.0,11.59,11.66,11.59,11.65,26700.0
2012-05-31 12:30:00,11.66,11.66,11.62,11.65,30200.0,11.66,11.66,11.62,11.65,30200.0
2012-05-31 12:40:00,11.65,11.68,11.64,11.68,21000.0,11.65,11.68,11.64,11.68,21000.0
2012-05-31 12:50:00,11.69,11.69,11.67,11.67,46500.0,11.69,11.69,11.67,11.67,46500.0
2012-05-31 13:00:00,11.67,11.73,11.66,11.71,72900.0,11.67,11.73,11.66,11.71,72900.0
2012-05-31 13:10:00,11.71,11.75,11.71,11.71,81900.0,11.71,11.75,11.71,11.71,81900.0
2012-05-31 13:20:00,11.71,11.74,11.64,11.64,31900.0,11.71,11.74,11.64,11.64,31900.0
2012-05-31 13:30:00,11.64,11.71,11.63,11.66,129300.0,11.64,11.71,11.63,11.66,129300.0
2012-05-31 13:40:00,11.66,11.66,11.58,11.58,36100.0,11.66,11.66,11.58,11.58,36100.0
2012-05-31 13:50:00,11.58,11.58,11.54,11.56,18700.0,11.58,11.58,11.54,11.56,18700.0
2012-05-31 14:00:00,11.55,11.58,11.54,11.57,30300.0,11.55,11.58,11.54,11.57,30300.0
2012-05-31 14:10:00,11.57,11.58,11.5,11.5,127700.0,11.57,11.58,11.5,11.5,127700.0
2012-05-31 14:20:00,11.5,11.54,11.5,11.53,179700.0,11.5,11.54,11.5,11.53,179700.0
2012-05-31 14:30:00,11.52,11.59,11.52,11.58,67900.0,11.52,11.59,11.52,11.58,67900.0
2012-05-31 14:40:00,11.57,11.58,11.52,11.52,18100.0,11.57,11.58,11.52,11.52,18100.0
2012-05-31 14:50:00,11.53,11.57,11.51,11.55,38100.0,11.53,11.57,11.51,11.55,38100.0
2012-05-31 15:00:00,11.55,11.55,11.5,11.54,22400.0,11.55,11.55,11.5,11.54,22400.0
2012-05-31 15:10:00,11.54,11.56,11.54,11.54,27400.0,11.54,11.56,11.54,11.54,27400.0
2012-05-31 15:20:00,11.54,11.57,11.52,11.56,81000.0,11.54,11.57,11.52,11.56,81000.0
2012-05-31 15:30:00,11.56,11.59,11.53,11.59,46700.0,11.56,11.59,11.53,11.59,46700.0
2012-05-31 15:40:00,11.59,11.59,11.53,11.55,186000.0,11.59,11.59,11.53,11.55,186000.0
2012-05-31 15:50:00,11.54,11.56,11.52,11.52,155000.0,11.54,11.56,11.52,11.52,155000.0
2012-06-01 09:30:00,11.35,11.4,11.22,11.26,41200.0,11.35,11.4,11.22,11.26,41200.0
2012-06-01 09:40:00,11.25,11.31,11.24,11.3,51700.0,11.25,11.31,11.24,11.3,51700.0
2012-06-01 09:50:00,11.29,11.34,11.28,11.32,42100.0,11.29,11.34,11.28,11.32,42100.0
2012-06-01 10:00:00,11.31,11.36,11.26,11.28,44900.0,11.31,11.36,11.26,11.28,44900.0
2012-06-01 10:10:00,11.28,11.29,11.2,11.2,54800.0,11.28,11.29,11.2,11.2,54800.0
2012-06-01 10:20:00,11.21,11.21,11.15,11.16,44400.0,11.21,11.21,11.15,11.16,44400.0
2012-06-01 10:30:00,11.16,11.16,11.11,11.13,48600.0,11.16,11.16,11.11,11.13,48600.0
2012-06-01 10:40:00,11.15,11.16,11.11,11.16,36300.0,11.15,11.16,11.11,11.16,36300.0
2012-06-01 10:50:00,11.16,11.16,11.14,11.15,49200.0,11.16,11.16,11.14,11.15,49200.0
2012-06-01 11:00:00,11.15,11.15,11.11,11.11,27200.0,11.15,11.15,11.11,11.11,27200.0
2012-06-01 11:10:00,11.1,11.14,11.08,11.14,38200.0,11.1,11.14,11.08,11.14,38200.0
2012-06-01 11:20:00,11.15,11.19,11.13,11.17,81700.0,11.15,11.19,11.13,11.17,81700.0
2012-06-01 11:30:00,11.18,11.25,11.13,11.21,80900.0,11.18,11.25,11.13,11.21,80900.0
2012-06-01 11:40:00,11.21,11.22,11.21,11.22,13200.0,11.21,11.22,11.21,11.22,13200.0
2012-06-01 11:50:00,11.22,11.22,11.13,11.15,89800.0,11.22,11.22,11.13,11.15,89800.0
2012-06-01 12:00:00,11.15,11.18,11.12,11.12,42100.0,11.15,11.18,11.12,11.12,42100.0
2012-06-01 12:10:00,11.13,11.14,11.12,11.13,17200.0,11.13,11.14,11.12,11.13,17200.0
2012-06-01 12:20:00,11.13,11.13,11.06,11.07,48000.0,11.13,11.13,11.06,11.07,48000.0
2012-06-01 12:30:00,11.08,11.08,11.05,11.05,30000.0,11.08,11.08,11.05,11.05,30000.0
2012-06-01 12:40:00,11.05,11.06,11.04,11.05,25900.0,11.05,11.06,11.04,11.05,25900.0
2012-06-01 12:50:00,11.04,11.11,11.0,11.11,111900.0,11.04,11.11,11.0,11.11,111900.0
2012-06-01 13:00:00,11.11,11.12,11.1,11.1,15700.0,11.11,11.12,11.1,11.1,15700.0
2012-06-01 13:10:00,11.1,11.11,11.03,11.03,45800.0,11.1,11.11,11.03,11.03,45800.0
2012-06-01 13:20:00,11.03,11.03,11.01,11.01,26900.0,11.03,11.03,11.01,11.01,26900.0
2012-06-01 13:30:00,11.01,11.04,11.01,11.02,66700.0,11.01,11.04,11.01,11.02,66700.0
2012-06-01 13:40:00,11.02,11.06,11.01,11.03,32600.0,11.02,11.06,11.01,11.03,32600.0
2012-06-01 13:50:00,11.03,11.03,11.0,11.01,45000.0,11.03,11.03,11.0,11.01,45000.0
2012-06-01 14:00:00,11.0,11.01,10.96,10.97,49200.0,11.0,11.01,10.96,10.97,49200.0
2012-06-01 14:10:00,10.96,10.97,10.96,10.97,40600.0,10.96,10.97,10.96,10.97,40600.0
2012-06-01 14:20:00,10.98,11.04,10.97,11.0,58100.0,10.98,11.04,10.97,11.0,58100.0
2012-06-01 14:30:00,11.0,11.01,10.99,11.01,38100.0,11.0,11.01,10.99,11.01,38100.0
2012-06-01 14:40:00,11.01,11.01,10.99,10.99,27400.0,11.01,11.01,10.99,10.99,27400.0
2012-06-01 14:50:00,11.0,11.0,10.92,10.93,77400.0,11.0,11.0,10.92,10.93,77400.0
2012-06-01 15:00:00,10.94,10.94,10.92,10.93,52100.0,10.94,10.94,10.92,10.93,52100.0
2012-06-01 15:10:00,10.92,10.98,10.91,10.91,74400.0,10.92,10.98,10.91,10.91,74400.0
2012-06-01 15:20:00,10.91,10.96,10.9,10.94,79200.0,10.91,10.96,10.9,10.94,79200.0
2012-06-01 15:30:00,10.95,11.01,10.94,11.0,183000.0,10.95,11.01,10.94,11.0,183000.0
2012-06-01 15:40:00,11.0,11.01,10.98,11.01,133200.0,11.0,11.01,10.98,11.01,133200.0
2012-06-01 15:50:00,11.01,11.06,11.0,11.05,329400.0,11.01,11.06,11.0,11.05,329400.0
2012-06-04 09:30:00,11.06,11.25,11.06,11.2,74600.0,11.06,11.25,11.06,11.2,74600.0
2012-06-04 09:40:00,11.2,11.2,11.07,11.1,151800.0,11.2,11.2,11.07,11.1,151800.0
2012-06-04 09:50:00,11.1,11.1,11.01,11.04,103200.0,11.1,11.1,11.01,11.04,103200.0
2012-06-04 10:00:00,11.04,11.06,10.94,10.95,32400.0,11.04,11.06,10.94,10.95,32400.0
2012-06-04 10:10:00,10.95,11.06,10.95,11.06,30900.0,10.95,11.06,10.95,11.06,30900.0
2012-06-04 10:20:00,11.06,11.07,10.95,10.96,36300.0,11.06,11.07,10.95,10.96,36300.0
2012-06-04 10:30:00,10.96,10.98,10.92,10.93,52800.0,10.96,10.98,10.92,10.93,52800.0
2012-06-04 10:40:00,10.94,11.01,10.92,10.93,73500.0,10.94,11.01,10.92,10.93,73500.0
2012-06-04 10:50:00,10.93,11.0,10.9,10.95,116900.0,10.93,11.0,10.9,10.95,116900.0
2012-06-04 11:00:00,10.96,10.98,10.94,10.95,94100.0,10.96,10.98,10.94,10.95,94100.0
2012-06-04 11:10:00,10.95,10.95,10.89,10.89,69000.0,10.95,10.95,10.89,10.89,69000.0
2012-06-04 11:20:00,10.9,10.9,10.86,10.87,31300.0,10.9,10.9,10.86,10.87,31300.0
2012-06-04 11:30:00,10.87,10.94,10.86,10.94,50500.0,10.87,10.94,10.86,10.94,50500.0
2012-06-04 11:40:00,10.93,10.95,10.88,10.9,38900.0,10.93,10.95,10.88,10.9,38900.0
2012-06-04 11:50:00,10.89,10.9,10.85,10.85,18600.0,10.89,10.9,10.85,10.85,18600.0
2012-06-04 12:00:00,10.85,10.9,10.84,10.88,36300.0,10.85,10.9,10.84,10.88,36300.0
2012-06-04 12:10:00,10.89,10.89,10.84,10.87,34900.0,10.89,10.89,10.84,10.87,34900.0
2012-06-04 12:20:00,10.87,10.9,10.87,10.89,19700.0,10.87,10.9,10.87,10.89,19700.0
2012-06-04 12:30:00,10.89,10.9,10.87,10.88,53600.0,10.89,10.9,10.87,10.88,53600.0
2012-06-04 12:40:00,10.87,10.89,10.85,10.85,58100.0,10.87,10.89,10.85,10.85,58100.0
2012-06-04 12:50:00,10.85,10.87,10.85,10.87,12800.0,10.85,10.87,10.85,10.87,12800.0
2012-06-04 13:00:00,10.86,10.88,10.86,10.87,31600.0,10.86,10.88,10.86,10.87,31600.0
2012-06-04 13:10:00,10.86,10.87,10.8,10.8,61700.0,10.86,10.87,10.8,10.8,61700.0
2012-06-04 13:20:00,10.8,10.8,10.78,10.8,13600.0,10.8,10.8,10.78,10.8,13600.0
2012-06-04 13:30:00,10.8,10.8,10.75,10.77,86000.0,10.8,10.8,10.75,10.77,86000.0
2012-06-04 13:40:00,10.78,10.8,10.75,10.75,77000.0,10.78,10.8,10.75,10.75,77000.0
2012-06-04 13:50:00,10.76,10.77,10.72,10.77,75400.0,10.76,10.77,10.72,10.77,75400.0
2012-06-04 14:00:00,10.76,10.78,10.74,10.75,51400.0,10.76,10.78,10.74,10.75,51400.0
2012-06-04 14:10:00,10.75,10.84,10.75,10.84,85900.0,10.75,10.84,10.75,10.84,85900.0
2012-06-04 14:20:00,10.84,10.92,10.81,10.92,72700.0,10.84,10.92,10.81,10.92,72700.0
2012-06-04 14:30:00,10.91,10.92,10.88,10.88,74900.0,10.91,10.92,10.88,10.88,74900.0
2012-06-04 14:40:00,10.88,10.89,10.85,10.85,59300.0,10.88,10.89,10.85,10.85,59300.0
2012-06-04 14:50:00,10.85,10.85,10.82,10.82,34900.0,10.85,10.85,10.82,10.82,34900.0
2012-06-04 15:00:00,10.82,10.82,10.79,10.79,47800.0,10.82,10.82,10.79,10.79,47800.0
2012-06-04 15:10:00,10.79,10.83,10.76,10.83,91900.0,10.79,10.83,10.76,10.83,91900.0
2012-06-04 15:20:00,10.83,10.85,10.79,10.85,66000.0,10.83,10.85,10.79,10.85,66000.0
2012-06-04 15:30:00,10.84,10.85,10.79,10.82,286400.0,10.84,10.85,10.79,10.82,286400.0
2012-06-04 15:40:00,10.82,10.83,10.79,10.8,127700.0,10.82,10.83,10.79,10.8,127700.0
2012-06-04 15:50:00,10.79,10.93,10.79,10.9,306800.0,10.79,10.93,10.79,10.9,306800.0
2012-06-05 09:30:00,10.89,10.96,10.82,10.9,38700.0,10.89,10.96,10.82,10.9,38700.0
2012-06-05 09:40:00,10.9,10.98,10.88,10.96,24000.0,10.9,10.98,10.88,10.96,24000.0
2012-06-05 09:50:00,10.96,10.98,10.88,10.91,78000.0,10.96,10.98,10.88,10.91,78000.0
2012-06-05 10:00:00,10.92,10.98,10.8,10.88,180600.0,10.92,10.98,10.8,10.88,180600.0
2012-06-05 10:10:00,10.87,10.96,10.87,10.94,47300.0,10.87,10.96,10.87,10.94,47300.0
2012-06-05 10:20:00,10.94,11.04,10.94,10.98,43900.0,10.94,11.04,10.94,10.98,43900.0
2012-06-05 10:30:00,10.99,11.01,10.95,10.97,46700.0,10.99,11.01,10.95,10.97,46700.0
2012-06-05 10:40:00,10.98,10.98,10.92,10.95,18700.0,10.98,10.98,10.92,10.95,18700.0
2012-06-05 10:50:00,10.95,10.96,10.91,10.91,17000.0,10.95,10.96,10.91,10.91,17000.0
2012-06-05 11:00:00,10.92,10.95,10.9,10.92,40800.0,10.92,10.95,10.9,10.92,40800.0
2012-06-05 11:10:00,10.93,10.99,10.92,10.99,15700.0,10.93,10.99,10.92,10.99,15700.0
2012-06-05 11:20:00,10.99,10.99,10.94,10.95,6200.0,10.99,10.99,10.94,10.95,6200.0
2012-06-05 11:30:00,10.95,11.0,10.92,10.92,21800.0,10.95,11.0,10.92,10.92,21800.0
2012-06-05 11:40:00,10.93,10.95,10.92,10.94,86400.0,10.93,10.95,10.92,10.94,86400.0
2012-06-05 11:50:00,10.93,10.94,10.87,10.88,37600.0,10.93,10.94,10.87,10.88,37600.0
2012-06-05 12:00:00,10.88,10.92,10.84,10.91,44300.0,10.88,10.92,10.84,10.91,44300.0
2012-06-05 12:10:00,10.92,10.92,10.9,10.91,13200.0,10.92,10.92,10.9,10.91,13200.0
2012-06-05 12:20:00,10.92,10.92,10.91,10.91,13500.0,10.92,10.92,10.91,10.91,13500.0
2012-06-05 12:30:00,10.92,10.98,10.92,10.95,44300.0,10.92,10.98,10.92,10.95,44300.0
2012-06-05 12:40:00,10.96,10.97,10.94,10.95,8900.0,10.96,10.97,10.94,10.95,8900.0
2012-06-05 12:50:00,10.95,10.97,10.95,10.97,4100.0,10.95,10.97,10.95,10.97,4100.0
2012-06-05 13:00:00,10.96,10.97,10.96,10.97,4400.0,10.96,10.97,10.96,10.97,4400.0
2012-06-05 13:10:00,10.96,10.96,10.95,10.95,10600.0,10.96,10.96,10.95,10.95,10600.0
2012-06-05 13:20:00,10.95,10.97,10.95,10.96,8400.0,10.95,10.97,10.95,10.96,8400.0
2012-06-05 13:30:00,10.96,11.0,10.96,11.0,22000.0,10.96,11.0,10.96,11.0,22000.0
2012-06-05 13:40:00,10.99,11.04,10.99,11.03,78800.0,10.99,11.04,10.99,11.03,78800.0
2012-06-05 13:50:00,11.03,11.08,11.02,11.06,35300.0,11.03,11.08,11.02,11.06,35300.0
2012-06-05 14:00:00,11.06,11.1,11.05,11.1,29200.0,11.06,11.1,11.05,11.1,29200.0
2012-06-05 14:10:00,11.09,11.1,11.07,11.07,34000.0,11.09,11.1,11.07,11.07,34000.0
2012-06-05 14:20:00,11.07,11.08,11.06,11.06,26900.0,11.07,11.08,11.06,11.06,26900.0
2012-06-05 14:30:00,11.07,11.1,11.07,11.08,16900.0,11.07,11.1,11.07,11.08,16900.0
2012-06-05 14:40:00,11.07,11.08,11.04,11.06,41000.0,11.07,11.08,11.04,11.06,41000.0
2012-06-05 14:50:00,11.05,11.06,11.03,11.04,34000.0,11.05,11.06,11.03,11.04,34000.0
2012-06-05 15:00:00,11.04,11.09,11.04,11.07,40100.0,11.04,11.09,11.04,11.07,40100.0
2012-06-05 15:10:00,11.08,11.08,11.05,11.08,54700.0,11.08,11.08,11.05,11.08,54700.0
2012-06-05 15:20:00,11.08,11.09,11.07,11.09,35700.0,11.08,11.09,11.07,11.09,35700.0
2012-06-05 15:30:00,11.08,11.19,11.08,11.17,186900.0,11.08,11.19,11.08,11.17,186900.0
2012-06-05 15:40:00,11.17,11.19,11.15,11.19,82600.0,11.17,11.19,11.15,11.19,82600.0
2012-06-05 15:50:00,11.19,11.19,11.12,11.15,182300.0,11.19,11.19,11.12,11.15,182300.0
2012-06-06 09:30:00,11.27,11.35,11.25,11.28,45900.0,11.27,11.35,11.25,11.28,45900.0
2012-06-06 09:40:00,11.29,11.35,11.29,11.3,61500.0,11.29,11.35,11.29,11.3,61500.0
2012-06-06 09:50:00,11.29,11.35,11.28,11.31,64500.0,11.29,11.35,11.28,11.31,64500.0
2012-06-06 10:00:00,11.31,11.31,11.26,11.27,39300.0,11.31,11.31,11.26,11.27,39300.0
2012-06-06 10:10:00,11.28,11.3,11.25,11.28,59100.0,11.28,11.3,11.25,11.28,59100.0
2012-06-06 10:20:00,11.28,11.3,11.28,11.28,31300.0,11.28,11.3,11.28,11.28,31300.0
2012-06-06 10:30:00,11.27,11.31,11.26,11.31,22800.0,11.27,11.31,11.26,11.31,22800.0
2012-06-06 10:40:00,11.31,11.34,11.3,11.33,8500.0,11.31,11.34,11.3,11.33,8500.0
2012-06-06 10:50:00,11.33,11.34,11.29,11.33,95600.0,11.33,11.34,11.29,11.33,95600.0
2012-06-06 11:00:00,11.34,11.35,11.31,11.31,20400.0,11.34,11.35,11.31,11.31,20400.0
2012-06-06 11:10:00,11.32,11.36,11.32,11.33,28400.0,11.32,11.36,11.32,11.33,28400.0
2012-06-06 11:20:00,11.34,11.36,11.32,11.36,15100.0,11.34,11.36,11.32,11.36,15100.0
2012-06-06 11:30:00,11.35,11.38,11.35,11.38,22700.0,11.35,11.38,11.35,11.38,22700.0
2012-06-06 11:40:00,11.37,11.39,11.36,11.39,72800.0,11.37,11.39,11.36,11.39,72800.0
2012-06-06 11:50:00,11.39,11.4,11.37,11.39,50200.0,11.39,11.4,11.37,11.39,50200.0
2012-06-06 12:00:00,11.39,11.44,11.38,11.43,39200.0,11.39,11.44,11.38,11.43,39200.0
2012-06-06 12:10:00,11.44,11.51,11.43,11.51,45700.0,11.44,11.51,11.43,11.51,45700.0
2012-06-06 12:20:00,11.5,11.51,11.5,11.5,10400.0,11.5,11.51,11.5,11.5,10400.0
2012-06-06 12:30:00,11.5,11.51,11.5,11.51,12600.0,11.5,11.51,11.5,11.51,12600.0
2012-06-06 12:40:00,11.5,11.54,11.5,11.52,19800.0,11.5,11.54,11.5,11.52,19800.0
2012-06-06 12:50:00,11.52,11.53,11.49,11.51,28100.0,11.52,11.53,11.49,11.51,28100.0
2012-06-06 13:00:00,11.5,11.51,11.5,11.5,20900.0,11.5,11.51,11.5,11.5,20900.0
2012-06-06 13:10:00,11.5,11.5,11.45,11.45,30900.0,11.5,11.5,11.45,11.45,30900.0
2012-06-06 13:20:00,11.45,11.46,11.42,11.42,8900.0,11.45,11.46,11.42,11.42,8900.0
2012-06-06 13:30:00,11.43,11.47,11.43,11.46,30100.0,11.43,11.47,11.43,11.46,30100.0
2012-06-06 13:40:00,11.46,11.46,11.41,11.42,16400.0,11.46,11.46,11.41,11.42,16400.0
2012-06-06 13:50:00,11.42,11.42,11.38,11.38,29400.0,11.42,11.42,11.38,11.38,29400.0
2012-06-06 14:00:00,11.38,11.41,11.37,11.37,35200.0,11.38,11.41,11.37,11.37,35200.0
2012-06-06 14:10:00,11.37,11.38,11.35,11.38,22900.0,11.37,11.38,11.35,11.38,22900.0
2012-06-06 14:20:00,11.39,11.41,11.37,11.41,23600.0,11.39,11.41,11.37,11.41,23600.0
2012-06-06 14:30:00,11.4,11.44,11.39,11.42,96600.0,11.4,11.44,11.39,11.42,96600.0
2012-06-06 14:40:00,11.43,11.43,11.41,11.41,18600.0,11.43,11.43,11.41,11.41,18600.0
2012-06-06 14:50:00,11.41,11.45,11.41,11.43,27100.0,11.41,11.45,11.41,11.43,27100.0
2012-06-06 15:00:00,11.44,11.46,11.43,11.45,29500.0,11.44,11.46,11.43,11.45,29500.0
2012-06-06 15:10:00,11.44,11.47,11.44,11.46,40200.0,11.44,11.47,11.44,11.46,40200.0
2012-06-06 15:20:00,11.47,11.5,11.46,11.5,52700.0,11.47,11.5,11.46,11.5,52700.0
2012-06-06 15:30:00,11.5,11.53,11.49,11.52,77500.0,11.5,11.53,11.49,11.52,77500.0
2012-06-06 15:40:00,11.52,11.6,11.52,11.59,139400.0,11.52,11.6,11.52,11.59,139400.0
2012-06-06 15:50:00,11.6,11.63,11.57,11.62,415500.0,11.6,11.63,11.57,11.62,415500.0
2012-06-07 09:30:00,11.79,11.81,11.69,11.72,31100.0,11.79,11.81,11.69,11.72,31100.0
2012-06-07 09:40:00,11.72,11.74,11.7,11.7,23700.0,11.72,11.74,11.7,11.7,23700.0
2012-06-07 09:50:00,11.71,11.71,11.67,11.68,28100.0,11.71,11.71,11.67,11.68,28100.0
2012-06-07 10:00:00,11.67,11.67,11.52,11.53,77900.0,11.67,11.67,11.52,11.53,77900.0
2012-06-07 10:10:00,11.52,11.52,11.45,11.46,21400.0,11.52,11.52,11.45,11.46,21400.0
2012-06-07 10:20:00,11.45,11.5,11.44,11.49,19600.0,11.45,11.5,11.44,11.49,19600.0
2012-06-07 10:30:00,11.5,11.5,11.45,11.46,19900.0,11.5,11.5,11.45,11.46,19900.0
2012-06-07 10:40:00,11.45,11.5,11.42,11.42,40000.0,11.45,11.5,11.42,11.42,40000.0
2012-06-07 10:50:00,11.42,11.43,11.38,11.41,19300.0,11.42,11.43,11.38,11.41,19300.0
2012-06-07 11:00:00,11.41,11.45,11.4,11.44,37300.0,11.41,11.45,11.4,11.44,37300.0
2012-06-07 11:10:00,11.43,11.44,11.4,11.41,15200.0,11.43,11.44,11.4,11.41,15200.0
2012-06-07 11:20:00,11.42,11.44,11.38,11.38,74300.0,11.42,11.44,11.38,11.38,74300.0
2012-06-07 11:30:00,11.38,11.43,11.34,11.4,78300.0,11.38,11.43,11.34,11.4,78300.0
2012-06-07 11:40:00,11.41,11.41,11.37,11.37,19300.0,11.41,11.41,11.37,11.37,19300.0
2012-06-07 11:50:00,11.38,11.4,11.35,11.36,49500.0,11.38,11.4,11.35,11.36,49500.0
2012-06-07 12:00:00,11.36,11.36,11.32,11.34,13700.0,11.36,11.36,11.32,11.34,13700.0
2012-06-07 12:10:00,11.33,11.4,11.33,11.37,10800.0,11.33,11.4,11.33,11.37,10800.0
2012-06-07 12:20:00,11.38,11.39,11.37,11.39,7400.0,11.38,11.39,11.37,11.39,7400.0
2012-06-07 12:30:00,11.39,11.4,11.38,11.4,31400.0,11.39,11.4,11.38,11.4,31400.0
2012-06-07 12:40:00,11.4,11.4,11.36,11.39,16100.0,11.4,11.4,11.36,11.39,16100.0
2012-06-07 12:50:00,11.38,11.4,11.35,11.38,11300.0,11.38,11.4,11.35,11.38,11300.0
2012-06-07 13:00:00,11.38,11.39,11.37,11.38,9700.0,11.38,11.39,11.37,11.38,9700.0
2012-06-07 13:10:00,11.38,11.41,11.38,11.4,19900.0,11.38,11.41,11.38,11.4,19900.0
2012-06-07 13:20:00,11.41,11.41,11.4,11.41,23700.0,11.41,11.41,11.4,11.41,23700.0
2012-06-07 13:30:00,11.41,11.41,11.37,11.38,24400.0,11.41,11.41,11.37,11.38,24400.0
2012-06-07 13:40:00,11.39,11.4,11.36,11.37,23000.0,11.39,11.4,11.36,11.37,23000.0
2012-06-07 13:50:00,11.37,11.37,11.3,11.32,43800.0,11.37,11.37,11.3,11.32,43800.0
2012-06-07 14:00:00,11.32,11.34,11.31,11.34,15000.0,11.32,11.34,11.31,11.34,15000.0
2012-06-07 14:10:00,11.33,11.37,11.33,11.36,10900.0,11.33,11.37,11.33,11.36,10900.0
2012-06-07 14:20:00,11.36,11.39,11.36,11.39,7700.0,11.36,11.39,11.36,11.39,7700.0
2012-06-07 14:30:00,11.38,11.39,11.36,11.38,36700.0,11.38,11.39,11.36,11.38,36700.0
2012-06-07 14:40:00,11.39,11.4,11.38,11.38,10700.0,11.39,11.4,11.38,11.38,10700.0
2012-06-07 14:50:00,11.39,11.39,11.35,11.35,36600.0,11.39,11.39,11.35,11.35,36600.0
2012-06-07 15:00:00,11.35,11.37,11.33,11.35,40600.0,11.35,11.37,11.33,11.35,40600.0
2012-06-07 15:10:00,11.36,11.36,11.29,11.29,40500.0,11.36,11.36,11.29,11.29,40500.0
2012-06-07 15:20:00,11.3,11.31,11.24,11.24,162000.0,11.3,11.31,11.24,11.24,162000.0
2012-06-07 15:30:00,11.24,11.25,11.17,11.18,132900.0,11.24,11.25,11.17,11.18,132900.0
2012-06-07 15:40:00,11.19,11.21,11.15,11.16,87200.0,11.19,11.21,11.15,11.16,87200.0
2012-06-07 15:50:00,11.16,11.17,11.12,11.15,182300.0,11.16,11.17,11.12,11.15,182300.0
2012-06-08 09:30:00,11.14,11.14,10.98,11.03,39200.0,11.14,11.14,10.98,11.03,39200.0
2012-06-08 09:40:00,11.02,11.05,10.95,10.95,37700.0,11.02,11.05,10.95,10.95,37700.0
2012-06-08 09:50:00,10.95,11.01,10.94,10.96,87600.0,10.95,11.01,10.94,10.96,87600.0
2012-06-08 10:00:00,10.97,10.99,10.92,10.93,90300.0,10.97,10.99,10.92,10.93,90300.0
2012-06-08 10:10:00,10.93,10.94,10.85,10.87,73800.0,10.93,10.94,10.85,10.87,73800.0
2012-06-08 10:20:00,10.87,10.9,10.79,10.82,95400.0,10.87,10.9,10.79,10.82,95400.0
2012-06-08 10:30:00,10.82,10.9,10.82,10.9,85500.0,10.82,10.9,10.82,10.9,85500.0
2012-06-08 10:40:00,10.9,10.97,10.87,10.95,57500.0,10.9,10.97,10.87,10.95,57500.0
2012-06-08 10:50:00,10.96,10.96,10.92,10.94,43100.0,10.96,10.96,10.92,10.94,43100.0
2012-06-08 11:00:00,10.94,10.94,10.89,10.89,17900.0,10.94,10.94,10.89,10.89,17900.0
2012-06-08 11:10:00,10.89,10.89,10.84,10.84,35400.0,10.89,10.89,10.84,10.84,35400.0
2012-06-08 11:20:00,10.85,10.85,10.83,10.83,37100.0,10.85,10.85,10.83,10.83,37100.0
2012-06-08 11:30:00,10.84,10.84,10.82,10.83,15700.0,10.84,10.84,10.82,10.83,15700.0
2012-06-08 11:40:00,10.82,10.83,10.82,10.83,18400.0,10.82,10.83,10.82,10.83,18400.0
2012-06-08 11:50:00,10.83,10.83,10.79,10.8,62400.0,10.83,10.83,10.79,10.8,62400.0
2012-06-08 12:00:00,10.8,10.83,10.8,10.8,38500.0,10.8,10.83,10.8,10.8,38500.0
2012-06-08 12:10:00,10.81,10.82,10.8,10.81,15400.0,10.81,10.82,10.8,10.81,15400.0
2012-06-08 12:20:00,10.81,10.82,10.76,10.76,67600.0,10.81,10.82,10.76,10.76,67600.0
2012-06-08 12:30:00,10.77,10.81,10.76,10.78,72700.0,10.77,10.81,10.76,10.78,72700.0
2012-06-08 12:40:00,10.79,10.79,10.73,10.73,60400.0,10.79,10.79,10.73,10.73,60400.0
2012-06-08 12:50:00,10.74,10.75,10.72,10.72,46800.0,10.74,10.75,10.72,10.72,46800.0
2012-06-08 13:00:00,10.73,10.73,10.71,10.71,97400.0,10.73,10.73,10.71,10.71,97400.0
2012-06-08 13:10:00,10.72,10.73,10.71,10.73,20200.0,10.72,10.73,10.71,10.73,20200.0
2012-06-08 13:20:00,10.73,10.73,10.67,10.68,72100.0,10.73,10.73,10.67,10.68,72100.0
2012-06-08 13:30:00,10.68,10.73,10.68,10.72,43800.0,10.68,10.73,10.68,10.72,43800.0
2012-06-08 13:40:00,10.72,10.73,10.7,10.71,21800.0,10.72,10.73,10.7,10.71,21800.0
2012-06-08 13:50:00,10.71,10.71,10.66,10.67,68300.0,10.71,10.71,10.66,10.67,68300.0
2012-06-08 14:00:00,10.67,10.67,10.63,10.66,59500.0,10.67,10.67,10.63,10.66,59500.0
2012-06-08 14:10:00,10.66,10.69,10.65,10.67,44700.0,10.66,10.69,10.65,10.67,44700.0
2012-06-08 14:20:00,10.67,10.69,10.66,10.68,20300.0,10.67,10.69,10.66,10.68,20300.0
2012-06-08 14:30:00,10.69,10.75,10.68,10.75,35800.0,10.69,10.75,10.68,10.75,35800.0
2012-06-08 14:40:00,10.75,10.79,10.74,10.79,78100.0,10.75,10.79,10.74,10.79,78100.0
2012-06-08 14:50:00,10.79,10.79,10.78,10.78,18400.0,10.79,10.79,10.78,10.78,18400.0
2012-06-08 15:00:00,10.79,10.79,10.78,10.78,17400.0,10.79,10.79,10.78,10.78,17400.0
2012-06-08 15:10:00,10.78,10.84,10.78,10.81,58300.0,10.78,10.84,10.78,10.81,58300.0
2012-06-08 15:20:00,10.81,10.83,10.8,10.82,53100.0,10.81,10.83,10.8,10.82,53100.0
2012-06-08 15:30:00,10.82,10.82,10.8,10.81,46300.0,10.82,10.82,10.8,10.81,46300.0
2012-06-08 15:40:00,10.81,10.86,10.8,10.85,161500.0,10.81,10.86,10.8,10.85,161500.0
2012-06-08 15:50:00,10.86,10.88,10.85,10.87,334000.0,10.86,10.88,10.85,10.87,334000.0
2012-06-11 09:30:00,10.99,10.99,10.85,10.91,10200.0,10.99,10.99,10.85,10.91,10200.0
2012-06-11 09:40:00,10.92,10.92,10.84,10.87,10000.0,10.92,10.92,10.84,10.87,10000.0
2012-06-11 09:50:00,10.87,10.91,10.85,10.88,35400.0,10.87,10.91,10.85,10.88,35400.0
2012-06-11 10:00:00,10.88,10.9,10.83,10.83,26100.0,10.88,10.9,10.83,10.83,26100.0
2012-06-11 10:10:00,10.84,10.85,10.82,10.84,25000.0,10.84,10.85,10.82,10.84,25000.0
2012-06-11 10:20:00,10.84,10.85,10.78,10.81,25400.0,10.84,10.85,10.78,10.81,25400.0
2012-06-11 10:30:00,10.82,10.83,10.77,10.83,16400.0,10.82,10.83,10.77,10.83,16400.0
2012-06-11 10:40:00,10.82,10.83,10.75,10.76,34200.0,10.82,10.83,10.75,10.76,34200.0
2012-06-11 10:50:00,10.77,10.77,10.75,10.75,23000.0,10.77,10.77,10.75,10.75,23000.0
2012-06-11 11:00:00,10.75,10.78,10.73,10.76,71100.0,10.75,10.78,10.73,10.76,71100.0
2012-06-11 11:10:00,10.77,10.78,10.75,10.75,20400.0,10.77,10.78,10.75,10.75,20400.0
2012-06-11 11:20:00,10.75,10.79,10.72,10.78,25500.0,10.75,10.79,10.72,10.78,25500.0
2012-06-11 11:30:00,10.77,10.82,10.77,10.82,18800.0,10.77,10.82,10.77,10.82,18800.0
2012-06-11 11:40:00,10.83,10.83,10.8,10.81,10900.0,10.83,10.83,10.8,10.81,10900.0
2012-06-11 11:50:00,10.8,10.83,10.76,10.81,56400.0,10.8,10.83,10.76,10.81,56400.0
2012-06-11 12:00:00,10.81,10.83,10.79,10.8,13600.0,10.81,10.83,10.79,10.8,13600.0
2012-06-11 12:10:00,10.8,10.81,10.76,10.77,12600.0,10.8,10.81,10.76,10.77,12600.0
2012-06-11 12:20:00,10.78,10.78,10.75,10.76,10300.0,10.78,10.78,10.75,10.76,10300.0
2012-06-11 12:30:00,10.77,10.77,10.76,10.76,7100.0,10.77,10.77,10.76,10.76,7100.0
2012-06-11 12:40:00,10.76,10.77,10.75,10.76,13800.0,10.76,10.77,10.75,10.76,13800.0
2012-06-11 12:50:00,10.77,10.77,10.74,10.75,15200.0,10.77,10.77,10.74,10.75,15200.0
2012-06-11 13:00:00,10.75,10.78,10.75,10.78,16000.0,10.75,10.78,10.75,10.78,16000.0
2012-06-11 13:10:00,10.78,10.8,10.77,10.79,10800.0,10.78,10.8,10.77,10.79,10800.0
2012-06-11 13:20:00,10.79,10.8,10.77,10.77,17900.0,10.79,10.8,10.77,10.77,17900.0
2012-06-11 13:30:00,10.78,10.78,10.75,10.77,26300.0,10.78,10.78,10.75,10.77,26300.0
2012-06-11 13:40:00,10.76,10.77,10.73,10.73,32100.0,10.76,10.77,10.73,10.73,32100.0
2012-06-11 13:50:00,10.73,10.74,10.72,10.73,14500.0,10.73,10.74,10.72,10.73,14500.0
2012-06-11 14:00:00,10.72,10.73,10.68,10.69,31900.0,10.72,10.73,10.68,10.69,31900.0
2012-06-11 14:10:00,10.69,10.69,10.65,10.65,19200.0,10.69,10.69,10.65,10.65,19200.0
2012-06-11 14:20:00,10.66,10.7,10.64,10.69,64900.0,10.66,10.7,10.64,10.69,64900.0
2012-06-11 14:30:00,10.69,10.72,10.68,10.69,18500.0,10.69,10.72,10.68,10.69,18500.0
2012-06-11 14:40:00,10.69,10.71,10.68,10.69,15600.0,10.69,10.71,10.68,10.69,15600.0
2012-06-11 14:50:00,10.69,10.7,10.67,10.69,24400.0,10.69,10.7,10.67,10.69,24400.0
2012-06-11 15:00:00,10.68,10.7,10.67,10.69,28400.0,10.68,10.7,10.67,10.69,28400.0
2012-06-11 15:10:00,10.69,10.69,10.62,10.63,59400.0,10.69,10.69,10.62,10.63,59400.0
2012-06-11 15:20:00,10.63,10.64,10.61,10.62,28300.0,10.63,10.64,10.61,10.62,28300.0
2012-06-11 15:30:00,10.61,10.66,10.61,10.65,56500.0,10.61,10.66,10.61,10.65,56500.0
2012-06-11 15:40:00,10.65,10.68,10.62,10.63,66600.0,10.65,10.68,10.62,10.63,66600.0
2012-06-11 15:50:00,10.62,10.62,10.54,10.57,200900.0,10.62,10.62,10.54,10.57,200900.0
2012-06-12 09:30:00,10.59,10.64,10.54,10.57,14700.0,10.59,10.64,10.54,10.57,14700.0
2012-06-12 09:40:00,10.56,10.62,10.55,10.57,28400.0,10.56,10.62,10.55,10.57,28400.0
2012-06-12 09:50:00,10.58,10.59,10.57,10.57,15800.0,10.58,10.59,10.57,10.57,15800.0
2012-06-12 10:00:00,10.56,10.6,10.54,10.54,112500.0,10.56,10.6,10.54,10.54,112500.0
2012-06-12 10:10:00,10.54,10.61,10.54,10.56,35500.0,10.54,10.61,10.54,10.56,35500.0
2012-06-12 10:20:00,10.57,10.63,10.56,10.62,24300.0,10.57,10.63,10.56,10.62,24300.0
2012-06-12 10:30:00,10.61,10.61,10.57,10.57,9400.0,10.61,10.61,10.57,10.57,9400.0
2012-06-12 10:40:00,10.58,10.68,10.58,10.68,59900.0,10.58,10.68,10.58,10.68,59900.0
2012-06-12 10:50:00,10.67,10.67,10.62,10.63,18200.0,10.67,10.67,10.62,10.63,18200.0
2012-06-12 11:00:00,10.63,10.74,10.63,10.73,17200.0,10.63,10.74,10.63,10.73,17200.0
2012-06-12 11:10:00,10.72,10.76,10.7,10.71,15000.0,10.72,10.76,10.7,10.71,15000.0
2012-06-12 11:20:00,10.71,10.77,10.71,10.74,14500.0,10.71,10.77,10.71,10.74,14500.0
2012-06-12 11:30:00,10.74,10.76,10.69,10.73,99200.0,10.74,10.76,10.69,10.73,99200.0
2012-06-12 11:40:00,10.73,10.73,10.71,10.72,31500.0,10.73,10.73,10.71,10.72,31500.0
2012-06-12 11:50:00,10.72,10.75,10.69,10.74,114800.0,10.72,10.75,10.69,10.74,114800.0
2012-06-12 12:00:00,10.74,10.75,10.71,10.72,12600.0,10.74,10.75,10.71,10.72,12600.0
2012-06-12 12:10:00,10.72,10.73,10.7,10.73,15300.0,10.72,10.73,10.7,10.73,15300.0
2012-06-12 12:20:00,10.72,10.75,10.72,10.73,13500.0,10.72,10.75,10.72,10.73,13500.0
2012-06-12 12:30:00,10.72,10.74,10.71,10.74,10000.0,10.72,10.74,10.71,10.74,10000.0
2012-06-12 12:40:00,10.74,10.75,10.7,10.73,43400.0,10.74,10.75,10.7,10.73,43400.0
2012-06-12 12:50:00,10.72,10.74,10.71,10.72,32600.0,10.72,10.74,10.71,10.72,32600.0
2012-06-12 13:00:00,10.72,10.74,10.72,10.72,7200.0,10.72,10.74,10.72,10.72,7200.0
2012-06-12 13:10:00,10.72,10.78,10.72,10.77,18900.0,10.72,10.78,10.72,10.77,18900.0
2012-06-12 13:20:00,10.77,10.79,10.74,10.74,12900.0,10.77,10.79,10.74,10.74,12900.0
2012-06-12 13:30:00,10.75,10.76,10.74,10.76,14300.0,10.75,10.76,10.74,10.76,14300.0
2012-06-12 13:40:00,10.76,10.78,10.73,10.75,16100.0,10.76,10.78,10.73,10.75,16100.0
2012-06-12 13:50:00,10.75,10.77,10.72,10.72,37000.0,10.75,10.77,10.72,10.72,37000.0
2012-06-12 14:00:00,10.73,10.76,10.73,10.76,9900.0,10.73,10.76,10.73,10.76,9900.0
2012-06-12 14:10:00,10.75,10.75,10.71,10.75,107500.0,10.75,10.75,10.71,10.75,107500.0
2012-06-12 14:20:00,10.74,10.76,10.73,10.75,18700.0,10.74,10.76,10.73,10.75,18700.0
2012-06-12 14:30:00,10.75,10.78,10.75,10.77,30100.0,10.75,10.78,10.75,10.77,30100.0
2012-06-12 14:40:00,10.77,10.77,10.72,10.73,23800.0,10.77,10.77,10.72,10.73,23800.0
2012-06-12 14:50:00,10.73,10.74,10.7,10.71,13800.0,10.73,10.74,10.7,10.71,13800.0
2012-06-12 15:00:00,10.72,10.73,10.71,10.73,10900.0,10.72,10.73,10.71,10.73,10900.0
2012-06-12 15:10:00,10.72,10.73,10.7,10.7,19000.0,10.72,10.73,10.7,10.7,19000.0
2012-06-12 15:20:00,10.7,10.73,10.7,10.73,34000.0,10.7,10.73,10.7,10.73,34000.0
2012-06-12 15:30:00,10.73,10.74,10.72,10.72,18000.0,10.73,10.74,10.72,10.72,18000.0
2012-06-12 15:40:00,10.72,10.75,10.72,10.74,53000.0,10.72,10.75,10.72,10.74,53000.0
2012-06-12 15:50:00,10.73,10.76,10.73,10.76,113700.0,10.73,10.76,10.73,10.76,113700.0
2012-06-13 09:30:00,10.61,10.72,10.56,10.64,26100.0,10.61,10.72,10.56,10.64,26100.0
2012-06-13 09:40:00,10.64,10.68,10.62,10.65,38200.0,10.64,10.68,10.62,10.65,38200.0
2012-06-13 09:50:00,10.63,10.64,10.59,10.63,50500.0,10.63,10.64,10.59,10.63,50500.0
2012-06-13 10:00:00,10.62,10.68,10.62,10.66,13000.0,10.62,10.68,10.62,10.66,13000.0
2012-06-13 10:10:00,10.67,10.71,10.67,10.69,18400.0,10.67,10.71,10.67,10.69,18400.0
2012-06-13 10:20:00,10.68,10.7,10.64,10.64,7800.0,10.68,10.7,10.64,10.64,7800.0
2012-06-13 10:30:00,10.65,10.74,10.64,10.73,64500.0,10.65,10.74,10.64,10.73,64500.0
2012-06-13 10:40:00,10.73,10.74,10.71,10.71,25900.0,10.73,10.74,10.71,10.71,25900.0
2012-06-13 10:50:00,10.71,10.71,10.7,10.7,17700.0,10.71,10.71,10.7,10.7,17700.0
2012-06-13 11:00:00,10.7,10.71,10.66,10.66,68900.0,10.7,10.71,10.66,10.66,68900.0
2012-06-13 11:10:00,10.66,10.69,10.65,10.68,54400.0,10.66,10.69,10.65,10.68,54400.0
2012-06-13 11:20:00,10.68,10.69,10.64,10.64,14800.0,10.68,10.69,10.64,10.64,14800.0
2012-06-13 11:30:00,10.63,10.67,10.61,10.62,22900.0,10.63,10.67,10.61,10.62,22900.0
2012-06-13 11:40:00,10.61,10.62,10.6,10.6,10900.0,10.61,10.62,10.6,10.6,10900.0
2012-06-13 11:50:00,10.6,10.61,10.55,10.56,47500.0,10.6,10.61,10.55,10.56,47500.0
2012-06-13 12:00:00,10.56,10.56,10.53,10.54,25200.0,10.56,10.56,10.53,10.54,25200.0
2012-06-13 12:10:00,10.53,10.54,10.51,10.51,19900.0,10.53,10.54,10.51,10.51,19900.0
2012-06-13 12:20:00,10.52,10.55,10.51,10.51,62400.0,10.52,10.55,10.51,10.51,62400.0
2012-06-13 12:30:00,10.51,10.53,10.47,10.53,84700.0,10.51,10.53,10.47,10.53,84700.0
2012-06-13 12:40:00,10.52,10.55,10.51,10.51,13900.0,10.52,10.55,10.51,10.51,13900.0
2012-06-13 12:50:00,10.51,10.51,10.46,10.46,31200.0,10.51,10.51,10.46,10.46,31200.0
2012-06-13 13:00:00,10.46,10.46,10.45,10.46,25700.0,10.46,10.46,10.45,10.46,25700.0
2012-06-13 13:10:00,10.46,10.46,10.43,10.44,30100.0,10.46,10.46,10.43,10.44,30100.0
2012-06-13 13:20:00,10.43,10.46,10.42,10.46,37400.0,10.43,10.46,10.42,10.46,37400.0
2012-06-13 13:30:00,10.46,10.46,10.44,10.46,20000.0,10.46,10.46,10.44,10.46,20000.0
2012-06-13 13:40:00,10.46,10.46,10.4,10.41,51400.0,10.46,10.46,10.4,10.41,51400.0
2012-06-13 13:50:00,10.42,10.42,10.38,10.39,26300.0,10.42,10.42,10.38,10.39,26300.0
2012-06-13 14:00:00,10.38,10.41,10.36,10.4,56500.0,10.38,10.41,10.36,10.4,56500.0
2012-06-13 14:10:00,10.4,10.4,10.36,10.36,59900.0,10.4,10.4,10.36,10.36,59900.0
2012-06-13 14:20:00,10.37,10.37,10.34,10.34,26100.0,10.37,10.37,10.34,10.34,26100.0
2012-06-13 14:30:00,10.35,10.36,10.33,10.33,35500.0,10.35,10.36,10.33,10.33,35500.0
2012-06-13 14:40:00,10.34,10.34,10.28,10.32,68800.0,10.34,10.34,10.28,10.32,68800.0
2012-06-13 14:50:00,10.32,10.32,10.28,10.28,68800.0,10.32,10.32,10.28,10.28,68800.0
2012-06-13 15:00:00,10.29,10.3,10.26,10.28,60400.0,10.29,10.3,10.26,10.28,60400.0
2012-06-13 15:10:00,10.28,10.28,10.25,10.25,38000.0,10.28,10.28,10.25,10.25,38000.0
2012-06-13 15:20:00,10.25,10.27,10.24,10.24,103300.0,10.25,10.27,10.24,10.24,103300.0
2012-06-13 15:30:00,10.24,10.28,10.24,10.28,58000.0,10.24,10.28,10.24,10.28,58000.0
2012-06-13 15:40:00,10.27,10.28,10.23,10.23,68200.0,10.27,10.28,10.23,10.23,68200.0
2012-06-13 15:50:00,10.23,10.27,10.19,10.26,317000.0,10.23,10.27,10.19,10.26,317000.0
2012-06-14 09:30:00,10.27,10.27,10.12,10.15,73600.0,10.27,10.27,10.12,10.15,73600.0
2012-06-14 09:40:00,10.15,10.2,10.08,10.15,213200.0,10.15,10.2,10.08,10.15,213200.0
2012-06-14 09:50:00,10.15,10.18,10.09,10.17,120500.0,10.15,10.18,10.09,10.17,120500.0
2012-06-14 10:00:00,10.17,10.21,10.17,10.17,31700.0,10.17,10.21,10.17,10.17,31700.0
2012-06-14 10:10:00,10.17,10.21,10.17,10.2,20600.0,10.17,10.21,10.17,10.2,20600.0
2012-06-14 10:20:00,10.2,10.22,10.18,10.2,37300.0,10.2,10.22,10.18,10.2,37300.0
2012-06-14 10:30:00,10.19,10.2,10.14,10.15,77400.0,10.19,10.2,10.14,10.15,77400.0
2012-06-14 10:40:00,10.16,10.25,10.14,10.23,50600.0,10.16,10.25,10.14,10.23,50600.0
2012-06-14 10:50:00,10.24,10.27,10.23,10.27,18200.0,10.24,10.27,10.23,10.27,18200.0
2012-06-14 11:00:00,10.27,10.27,10.23,10.24,26400.0,10.27,10.27,10.23,10.24,26400.0
2012-06-14 11:10:00,10.23,10.24,10.2,10.21,38000.0,10.23,10.24,10.2,10.21,38000.0
2012-06-14 11:20:00,10.22,10.25,10.21,10.24,17900.0,10.22,10.25,10.21,10.24,17900.0
2012-06-14 11:30:00,10.24,10.24,10.17,10.17,53900.0,10.24,10.24,10.17,10.17,53900.0
2012-06-14 11:40:00,10.17,10.19,10.17,10.18,23600.0,10.17,10.19,10.17,10.18,23600.0
2012-06-14 11:50:00,10.17,10.18,10.13,10.15,71000.0,10.17,10.18,10.13,10.15,71000.0
2012-06-14 12:00:00,10.14,10.16,10.14,10.16,22600.0,10.14,10.16,10.14,10.16,22600.0
2012-06-14 12:10:00,10.15,10.16,10.12,10.12,35700.0,10.15,10.16,10.12,10.12,35700.0
2012-06-14 12:20:00,10.12,10.13,10.11,10.12,53100.0,10.12,10.13,10.11,10.12,53100.0
2012-06-14 12:30:00,10.11,10.12,10.05,10.07,93700.0,10.11,10.12,10.05,10.07,93700.0
2012-06-14 12:40:00,10.07,10.09,10.04,10.07,41600.0,10.07,10.09,10.04,10.07,41600.0
2012-06-14 12:50:00,10.07,10.07,10.03,10.04,36800.0,10.07,10.07,10.03,10.04,36800.0
2012-06-14 13:00:00,10.04,10.06,10.0,10.04,93600.0,10.04,10.06,10.0,10.04,93600.0
2012-06-14 13:10:00,10.03,10.04,9.98,9.99,58100.0,10.03,10.04,9.98,9.99,58100.0
2012-06-14 13:20:00,9.99,10.0,9.98,9.99,40500.0,9.99,10.0,9.98,9.99,40500.0
2012-06-14 13:30:00,9.99,10.0,9.98,9.99,22600.0,9.99,10.0,9.98,9.99,22600.0
2012-06-14 13:40:00,9.99,10.0,9.99,9.99,44900.0,9.99,10.0,9.99,9.99,44900.0
2012-06-14 13:50:00,9.99,10.0,9.95,9.97,60700.0,9.99,10.0,9.95,9.97,60700.0
2012-06-14 14:00:00,9.96,10.04,9.96,10.02,154500.0,9.96,10.04,9.96,10.02,154500.0
2012-06-14 14:10:00,10.03,10.04,10.02,10.03,31300.0,10.03,10.04,10.02,10.03,31300.0
2012-06-14 14:20:00,10.03,10.04,9.98,9.98,34000.0,10.03,10.04,9.98,9.98,34000.0
2012-06-14 14:30:00,9.98,9.99,9.95,9.97,34400.0,9.98,9.99,9.95,9.97,34400.0
2012-06-14 14:40:00,9.96,9.98,9.96,9.96,23400.0,9.96,9.98,9.96,9.96,23400.0
2012-06-14 14:50:00,9.96,9.97,9.92,9.92,36000.0,9.96,9.97,9.92,9.92,36000.0
2012-06-14 15:00:00,9.92,10.08,9.91,10.04,74100.0,9.92,10.08,9.91,10.04,74100.0
2012-06-14 15:10:00,10.03,10.05,9.97,9.97,155700.0,10.03,10.05,9.97,9.97,155700.0
2012-06-14 15:20:00,9.97,9.98,9.94,9.97,173400.0,9.97,9.98,9.94,9.97,173400.0
2012-06-14 15:30:00,9.97,10.01,9.96,10.0,110500.0,9.97,10.01,9.96,10.0,110500.0
2012-06-14 15:40:00,9.99,10.01,9.96,9.99,171100.0,9.99,10.01,9.96,9.99,171100.0
2012-06-14 15:50:00,9.99,10.04,9.99,10.03,237400.0,9.99,10.04,9.99,10.03,237400.0
2012-06-15 09:30:00,10.03,10.04,9.95,9.99,211700.0,10.03,10.04,9.95,9.99,211700.0
2012-06-15 09:40:00,10.0,10.05,9.98,10.0,237500.0,10.0,10.05,9.98,10.0,237500.0
2012-06-15 09:50:00,10.0,10.03,9.98,10.0,67200.0,10.0,10.03,9.98,10.0,67200.0
2012-06-15 10:00:00,10.01,10.07,9.99,10.05,259600.0,10.01,10.07,9.99,10.05,259600.0
2012-06-15 10:10:00,10.06,10.09,10.04,10.07,74600.0,10.06,10.09,10.04,10.07,74600.0
2012-06-15 10:20:00,10.08,10.08,10.02,10.02,105600.0,10.08,10.08,10.02,10.02,105600.0
2012-06-15 10:30:00,10.03,10.03,9.89,9.89,98800.0,10.03,10.03,9.89,9.89,98800.0
2012-06-15 10:40:00,9.9,9.91,9.83,9.87,82800.0,9.9,9.91,9.83,9.87,82800.0
2012-06-15 10:50:00,9.87,9.87,9.78,9.79,121100.0,9.87,9.87,9.78,9.79,121100.0
2012-06-15 11:00:00,9.8,9.83,9.76,9.8,120000.0,9.8,9.83,9.76,9.8,120000.0
2012-06-15 11:10:00,9.8,9.83,9.74,9.83,71600.0,9.8,9.83,9.74,9.83,71600.0
2012-06-15 11:20:00,9.83,9.87,9.83,9.85,45600.0,9.83,9.87,9.83,9.85,45600.0
2012-06-15 11:30:00,9.85,9.85,9.81,9.82,41600.0,9.85,9.85,9.81,9.82,41600.0
2012-06-15 11:40:00,9.81,9.82,9.76,9.76,57000.0,9.81,9.82,9.76,9.76,57000.0
2012-06-15 11:50:00,9.76,9.78,9.74,9.75,57000.0,9.76,9.78,9.74,9.75,57000.0
2012-06-15 12:00:00,9.75,9.75,9.66,9.66,119500.0,9.75,9.75,9.66,9.66,119500.0
2012-06-15 12:10:00,9.67,9.74,9.61,9.73,127100.0,9.67,9.74,9.61,9.73,127100.0
2012-06-15 12:20:00,9.72,9.8,9.72,9.8,30100.0,9.72,9.8,9.72,9.8,30100.0
2012-06-15 12:30:00,9.8,9.81,9.75,9.76,39800.0,9.8,9.81,9.75,9.76,39800.0
2012-06-15 12:40:00,9.76,9.8,9.75,9.8,18700.0,9.76,9.8,9.75,9.8,18700.0
2012-06-15 12:50:00,9.79,9.8,9.75,9.75,37200.0,9.79,9.8,9.75,9.75,37200.0
2012-06-15 13:00:00,9.76,9.8,9.75,9.79,35600.0,9.76,9.8,9.75,9.79,35600.0
2012-06-15 13:10:00,9.8,9.84,9.79,9.82,39400.0,9.8,9.84,9.79,9.82,39400.0
2012-06-15 13:20:00,9.83,9.83,9.8,9.81,24100.0,9.83,9.83,9.8,9.81,24100.0
2012-06-15 13:30:00,9.8,9.82,9.8,9.82,29400.0,9.8,9.82,9.8,9.82,29400.0
2012-06-15 13:40:00,9.81,9.89,9.81,9.89,66700.0,9.81,9.89,9.81,9.89,66700.0
2012-06-15 13:50:00,9.9,9.95,9.89,9.93,59800.0,9.9,9.95,9.89,9.93,59800.0
2012-06-15 14:00:00,9.92,9.93,9.92,9.93,33200.0,9.92,9.93,9.92,9.93,33200.0
2012-06-15 14:10:00,9.94,9.94,9.93,9.93,13300.0,9.94,9.94,9.93,9.93,13300.0
2012-06-15 14:20:00,9.94,9.94,9.91,9.93,29000.0,9.94,9.94,9.91,9.93,29000.0
2012-06-15 14:30:00,9.93,9.94,9.92,9.93,23300.0,9.93,9.94,9.92,9.93,23300.0
2012-06-15 14:40:00,9.93,9.96,9.93,9.95,26500.0,9.93,9.96,9.93,9.95,26500.0
2012-06-15 14:50:00,9.96,9.97,9.95,9.95,32200.0,9.96,9.97,9.95,9.95,32200.0
2012-06-15 15:00:00,9.96,9.98,9.95,9.97,51300.0,9.96,9.98,9.95,9.97,51300.0
2012-06-15 15:10:00,9.97,9.98,9.96,9.97,27500.0,9.97,9.98,9.96,9.97,27500.0
2012-06-15 15:20:00,9.97,9.98,9.96,9.97,32600.0,9.97,9.98,9.96,9.97,32600.0
2012-06-15 15:30:00,9.97,9.98,9.96,9.97,28400.0,9.97,9.98,9.96,9.97,28400.0
2012-06-15 15:40:00,9.98,9.99,9.97,9.98,60800.0,9.98,9.99,9.97,9.98,60800.0
2012-06-15 15:50:00,9.99,10.02,9.98,9.99,313100.0,9.99,10.02,9.98,9.99,313100.0
2012-06-18 09:30:00,9.92,9.93,9.76,9.85,64000.0,9.92,9.93,9.76,9.85,64000.0
2012-06-18 09:40:00,9.86,9.88,9.82,9.82,20900.0,9.86,9.88,9.82,9.82,20900.0
2012-06-18 09:50:00,9.82,9.85,9.82,9.83,27600.0,9.82,9.85,9.82,9.83,27600.0
2012-06-18 10:00:00,9.83,9.88,9.83,9.88,24200.0,9.83,9.88,9.83,9.88,24200.0
2012-06-18 10:10:00,9.87,9.91,9.85,9.9,55000.0,9.87,9.91,9.85,9.9,55000.0
2012-06-18 10:20:00,9.91,9.96,9.9,9.96,115300.0,9.91,9.96,9.9,9.96,115300.0
2012-06-18 10:30:00,9.96,9.96,9.9,9.93,53800.0,9.96,9.96,9.9,9.93,53800.0
2012-06-18 10:40:00,9.92,10.01,9.92,9.99,30100.0,9.92,10.01,9.92,9.99,30100.0
2012-06-18 10:50:00,10.0,10.0,9.95,9.95,23700.0,10.0,10.0,9.95,9.95,23700.0
2012-06-18 11:00:00,9.95,9.95,9.92,9.92,33100.0,9.95,9.95,9.92,9.92,33100.0
2012-06-18 11:10:00,9.92,9.93,9.92,9.92,9200.0,9.92,9.93,9.92,9.92,9200.0
2012-06-18 11:20:00,9.93,10.0,9.93,10.0,47800.0,9.93,10.0,9.93,10.0,47800.0
2012-06-18 11:30:00,10.0,10.0,9.99,9.99,52300.0,10.0,10.0,9.99,9.99,52300.0
2012-06-18 11:40:00,10.0,10.04,9.99,10.01,23100.0,10.0,10.04,9.99,10.01,23100.0
2012-06-18 11:50:00,10.01,10.03,9.99,10.0,35500.0,10.01,10.03,9.99,10.0,35500.0
2012-06-18 12:00:00,10.0,10.0,9.96,9.98,26500.0,10.0,10.0,9.96,9.98,26500.0
2012-06-18 12:10:00,9.98,10.02,9.98,10.01,22600.0,9.98,10.02,9.98,10.01,22600.0
2012-06-18 12:20:00,10.01,10.01,10.0,10.0,10800.0,10.01,10.01,10.0,10.0,10800.0
2012-06-18 12:30:00,10.01,10.01,10.0,10.01,22300.0,10.01,10.01,10.0,10.01,22300.0
2012-06-18 12:40:00,10.01,10.03,10.0,10.03,46200.0,10.01,10.03,10.0,10.03,46200.0
2012-06-18 12:50:00,10.02,10.05,9.96,9.96,46700.0,10.02,10.05,9.96,9.96,46700.0
2012-06-18 13:00:00,9.97,9.98,9.94,9.98,35600.0,9.97,9.98,9.94,9.98,35600.0
2012-06-18 13:10:00,9.97,10.0,9.97,9.98,12700.0,9.97,10.0,9.97,9.98,12700.0
2012-06-18 13:20:00,9.99,10.0,9.98,10.0,12200.0,9.99,10.0,9.98,10.0,12200.0
2012-06-18 13:30:00,9.99,10.02,9.99,10.0,40400.0,9.99,10.02,9.99,10.0,40400.0
2012-06-18 13:40:00,10.0,10.01,9.99,10.0,24900.0,10.0,10.01,9.99,10.0,24900.0
2012-06-18 13:50:00,9.99,10.06,9.99,10.05,40100.0,9.99,10.06,9.99,10.05,40100.0
2012-06-18 14:00:00,10.04,10.04,10.02,10.04,25800.0,10.04,10.04,10.02,10.04,25800.0
2012-06-18 14:10:00,10.04,10.06,10.03,10.05,71500.0,10.04,10.06,10.03,10.05,71500.0
2012-06-18 14:20:00,10.05,10.07,10.03,10.03,40300.0,10.05,10.07,10.03,10.03,40300.0
2012-06-18 14:30:00,10.04,10.07,10.03,10.06,25300.0,10.04,10.07,10.03,10.06,25300.0
2012-06-18 14:40:00,10.05,10.05,10.02,10.02,23800.0,10.05,10.05,10.02,10.02,23800.0
2012-06-18 14:50:00,10.03,10.05,10.02,10.04,15100.0,10.03,10.05,10.02,10.04,15100.0
2012-06-18 15:00:00,10.04,10.08,10.04,10.04,23600.0,10.04,10.08,10.04,10.04,23600.0
2012-06-18 15:10:00,10.05,10.05,10.01,10.03,33300.0,10.05,10.05,10.01,10.03,33300.0
2012-06-18 15:20:00,10.03,10.04,10.0,10.03,31300.0,10.03,10.04,10.0,10.03,31300.0
2012-06-18 15:30:00,10.03,10.04,10.0,10.02,29800.0,10.03,10.04,10.0,10.02,29800.0
2012-06-18 15:40:00,10.02,10.05,10.01,10.05,53500.0,10.02,10.05,10.01,10.05,53500.0
2012-06-18 15:50:00,10.05,10.05,10.02,10.02,103100.0,10.05,10.05,10.02,10.02,103100.0
2012-06-19 09:30:00,10.06,10.21,10.06,10.16,86200.0,10.06,10.21,10.06,10.16,86200.0
2012-06-19 09:40:00,10.16,10.19,10.14,10.15,38900.0,10.16,10.19,10.14,10.15,38900.0
2012-06-19 09:50:00,10.14,10.2,10.14,10.17,37900.0,10.14,10.2,10.14,10.17,37900.0
2012-06-19 10:00:00,10.17,10.17,10.13,10.13,214700.0,10.17,10.17,10.13,10.13,214700.0
2012-06-19 10:10:00,10.13,10.25,10.13,10.24,91900.0,10.13,10.25,10.13,10.24,91900.0
2012-06-19 10:20:00,10.23,10.29,10.23,10.25,49800.0,10.23,10.29,10.23,10.25,49800.0
2012-06-19 10:30:00,10.26,10.31,10.25,10.29,88900.0,10.26,10.31,10.25,10.29,88900.0
2012-06-19 10:40:00,10.29,10.3,10.24,10.3,75300.0,10.29,10.3,10.24,10.3,75300.0
2012-06-19 10:50:00,10.3,10.31,10.28,10.3,19500.0,10.3,10.31,10.28,10.3,19500.0
2012-06-19 11:00:00,10.29,10.32,10.28,10.28,22700.0,10.29,10.32,10.28,10.28,22700.0
2012-06-19 11:10:00,10.29,10.31,10.27,10.27,24400.0,10.29,10.31,10.27,10.27,24400.0
2012-06-19 11:20:00,10.27,10.27,10.21,10.21,32600.0,10.27,10.27,10.21,10.21,32600.0
2012-06-19 11:30:00,10.21,10.22,10.21,10.22,7500.0,10.21,10.22,10.21,10.22,7500.0
2012-06-19 11:40:00,10.21,10.22,10.18,10.2,49300.0,10.21,10.22,10.18,10.2,49300.0
2012-06-19 11:50:00,10.19,10.22,10.19,10.22,16700.0,10.19,10.22,10.19,10.22,16700.0
2012-06-19 12:00:00,10.22,10.22,10.2,10.22,24700.0,10.22,10.22,10.2,10.22,24700.0
2012-06-19 12:10:00,10.21,10.22,10.2,10.2,11500.0,10.21,10.22,10.2,10.2,11500.0
2012-06-19 12:20:00,10.21,10.21,10.15,10.17,57900.0,10.21,10.21,10.15,10.17,57900.0
2012-06-19 12:30:00,10.18,10.18,10.17,10.17,3200.0,10.18,10.18,10.17,10.17,3200.0
2012-06-19 12:40:00,10.17,10.18,10.17,10.18,6000.0,10.17,10.18,10.17,10.18,6000.0
2012-06-19 12:50:00,10.18,10.2,10.17,10.2,31100.0,10.18,10.2,10.17,10.2,31100.0
2012-06-19 13:00:00,10.2,10.2,10.17,10.19,31500.0,10.2,10.2,10.17,10.19,31500.0
2012-06-19 13:10:00,10.19,10.2,10.19,10.2,18600.0,10.19,10.2,10.19,10.2,18600.0
2012-06-19 13:20:00,10.19,10.2,10.19,10.2,33600.0,10.19,10.2,10.19,10.2,33600.0
2012-06-19 13:30:00,10.2,10.2,10.19,10.2,13600.0,10.2,10.2,10.19,10.2,13600.0
2012-06-19 13:40:00,10.2,10.2,10.18,10.18,16500.0,10.2,10.2,10.18,10.18,16500.0
2012-06-19 13:50:00,10.19,10.19,10.18,10.19,12300.0,10.19,10.19,10.18,10.19,12300.0
2012-06-19 14:00:00,10.19,10.2,10.18,10.2,31400.0,10.19,10.2,10.18,10.2,31400.0
2012-06-19 14:10:00,10.2,10.2,10.19,10.19,5700.0,10.2,10.2,10.19,10.19,5700.0
2012-06-19 14:20:00,10.19,10.2,10.19,10.19,9900.0,10.19,10.2,10.19,10.19,9900.0
2012-06-19 14:30:00,10.19,10.19,10.14,10.15,38000.0,10.19,10.19,10.14,10.15,38000.0
2012-06-19 14:40:00,10.16,10.16,10.13,10.15,47200.0,10.16,10.16,10.13,10.15,47200.0
2012-06-19 14:50:00,10.15,10.17,10.13,10.17,22300.0,10.15,10.17,10.13,10.17,22300.0
2012-06-19 15:00:00,10.17,10.18,10.16,10.17,22600.0,10.17,10.18,10.16,10.17,22600.0
2012-06-19 15:10:00,10.18,10.2,10.18,10.2,19200.0,10.18,10.2,10.18,10.2,19200.0
2012-06-19 15:20:00,10.2,10.22,10.19,10.22,61900.0,10.2,10.22,10.19,10.22,61900.0
2012-06-19 15:30:00,10.21,10.23,10.19,10.22,46700.0,10.21,10.23,10.19,10.22,46700.0
2012-06-19 15:40:00,10.21,10.27,10.21,10.25,201700.0,10.21,10.27,10.21,10.25,201700.0
2012-06-19 15:50:00,10.25,10.29,10.25,10.29,282300.0,10.25,10.29,10.25,10.29,282300.0
2012-06-20 09:30:00,10.31,10.32,10.2,10.2,34900.0,10.31,10.32,10.2,10.2,34900.0
2012-06-20 09:40:00,10.21,10.24,10.2,10.23,33000.0,10.21,10.24,10.2,10.23,33000.0
2012-06-20 09:50:00,10.23,10.31,10.23,10.31,44400.0,10.23,10.31,10.23,10.31,44400.0
2012-06-20 10:00:00,10.3,10.34,10.25,10.29,21800.0,10.3,10.34,10.25,10.29,21800.0
2012-06-20 10:10:00,10.28,10.31,10.28,10.29,14600.0,10.28,10.31,10.28,10.29,14600.0
2012-06-20 10:20:00,10.28,10.35,10.28,10.33,96400.0,10.28,10.35,10.28,10.33,96400.0
2012-06-20 10:30:00,10.32,10.32,10.24,10.25,44200.0,10.32,10.32,10.24,10.25,44200.0
2012-06-20 10:40:00,10.24,10.24,10.19,10.19,14100.0,10.24,10.24,10.19,10.19,14100.0
2012-06-20 10:50:00,10.19,10.19,10.16,10.16,16300.0,10.19,10.19,10.16,10.16,16300.0
2012-06-20 11:00:00,10.16,10.2,10.15,10.18,23200.0,10.16,10.2,10.15,10.18,23200.0
2012-06-20 11:10:00,10.18,10.21,10.18,10.19,12400.0,10.18,10.21,10.18,10.19,12400.0
2012-06-20 11:20:00,10.19,10.2,10.17,10.19,26100.0,10.19,10.2,10.17,10.19,26100.0
2012-06-20 11:30:00,10.19,10.19,10.14,10.15,22100.0,10.19,10.19,10.14,10.15,22100.0
2012-06-20 11:40:00,10.15,10.16,10.14,10.16,21700.0,10.15,10.16,10.14,10.16,21700.0
2012-06-20 11:50:00,10.15,10.2,10.14,10.2,33500.0,10.15,10.2,10.14,10.2,33500.0
2012-06-20 12:00:00,10.19,10.19,10.11,10.12,31900.0,10.19,10.19,10.11,10.12,31900.0
2012-06-20 12:10:00,10.12,10.14,10.1,10.14,25100.0,10.12,10.14,10.1,10.14,25100.0
2012-06-20 12:20:00,10.14,10.14,10.1,10.11,6800.0,10.14,10.14,10.1,10.11,6800.0
2012-06-20 12:30:00,10.1,10.12,10.05,10.11,75300.0,10.1,10.12,10.05,10.11,75300.0
2012-06-20 12:40:00,10.11,10.19,10.09,10.17,24800.0,10.11,10.19,10.09,10.17,24800.0
2012-06-20 12:50:00,10.16,10.22,10.14,10.21,27700.0,10.16,10.22,10.14,10.21,27700.0
2012-06-20 13:00:00,10.21,10.26,10.21,10.26,36900.0,10.21,10.26,10.21,10.26,36900.0
2012-06-20 13:10:00,10.26,10.27,10.2,10.21,34600.0,10.26,10.27,10.2,10.21,34600.0
2012-06-20 13:20:00,10.21,10.26,10.2,10.22,57900.0,10.21,10.26,10.2,10.22,57900.0
2012-06-20 13:30:00,10.22,10.23,10.19,10.2,51700.0,10.22,10.23,10.19,10.2,51700.0
2012-06-20 13:40:00,10.2,10.28,10.2,10.27,18900.0,10.2,10.28,10.2,10.27,18900.0
2012-06-20 13:50:00,10.28,10.28,10.26,10.28,19300.0,10.28,10.28,10.26,10.28,19300.0
2012-06-20 14:00:00,10.28,10.29,10.24,10.27,23800.0,10.28,10.29,10.24,10.27,23800.0
2012-06-20 14:10:00,10.27,10.29,10.24,10.24,34200.0,10.27,10.29,10.24,10.24,34200.0
2012-06-20 14:20:00,10.24,10.26,10.22,10.25,28200.0,10.24,10.26,10.22,10.25,28200.0
2012-06-20 14:30:00,10.25,10.28,10.23,10.25,26800.0,10.25,10.28,10.23,10.25,26800.0
2012-06-20 14:40:00,10.24,10.25,10.19,10.22,39500.0,10.24,10.25,10.19,10.22,39500.0
2012-06-20 14:50:00,10.22,10.25,10.21,10.23,30500.0,10.22,10.25,10.21,10.23,30500.0
2012-06-20 15:00:00,10.24,10.25,10.2,10.2,37100.0,10.24,10.25,10.2,10.2,37100.0
2012-06-20 15:10:00,10.21,10.22,10.19,10.2,27100.0,10.21,10.22,10.19,10.2,27100.0
2012-06-20 15:20:00,10.2,10.21,10.18,10.2,36200.0,10.2,10.21,10.18,10.2,36200.0
2012-06-20 15:30:00,10.21,10.21,10.18,10.21,46000.0,10.21,10.21,10.18,10.21,46000.0
2012-06-20 15:40:00,10.21,10.24,10.19,10.19,41600.0,10.21,10.24,10.19,10.19,41600.0
2012-06-20 15:50:00,10.2,10.23,10.18,10.23,101600.0,10.2,10.23,10.18,10.23,101600.0
2012-06-21 09:30:00,10.26,10.3,10.18,10.19,27000.0,10.26,10.3,10.18,10.19,27000.0
2012-06-21 09:40:00,10.18,10.19,10.14,10.15,30900.0,10.18,10.19,10.14,10.15,30900.0
2012-06-21 09:50:00,10.15,10.17,10.14,10.17,20100.0,10.15,10.17,10.14,10.17,20100.0
2012-06-21 10:00:00,10.15,10.15,10.08,10.1,36700.0,10.15,10.15,10.08,10.1,36700.0
2012-06-21 10:10:00,10.09,10.11,10.07,10.1,7800.0,10.09,10.11,10.07,10.1,7800.0
2012-06-21 10:20:00,10.1,10.1,10.06,10.07,23600.0,10.1,10.1,10.06,10.07,23600.0
2012-06-21 10:30:00,10.07,10.09,10.05,10.05,28500.0,10.07,10.09,10.05,10.05,28500.0
2012-06-21 10:40:00,10.05,10.09,10.05,10.09,10200.0,10.05,10.09,10.05,10.09,10200.0
2012-06-21 10:50:00,10.08,10.11,10.07,10.08,56000.0,10.08,10.11,10.07,10.08,56000.0
2012-06-21 11:00:00,10.08,10.09,10.01,10.01,36900.0,10.08,10.09,10.01,10.01,36900.0
2012-06-21 11:10:00,10.02,10.02,9.99,9.99,7600.0,10.02,10.02,9.99,9.99,7600.0
2012-06-21 11:20:00,9.99,9.99,9.93,9.95,29700.0,9.99,9.99,9.93,9.95,29700.0
2012-06-21 11:30:00,9.94,9.96,9.92,9.95,25200.0,9.94,9.96,9.92,9.95,25200.0
2012-06-21 11:40:00,9.95,10.0,9.94,9.97,21900.0,9.95,10.0,9.94,9.97,21900.0
2012-06-21 11:50:00,9.97,9.99,9.96,9.97,9400.0,9.97,9.99,9.96,9.97,9400.0
2012-06-21 12:00:00,9.97,9.98,9.95,9.98,13400.0,9.97,9.98,9.95,9.98,13400.0
2012-06-21 12:10:00,9.98,9.99,9.96,9.97,14800.0,9.98,9.99,9.96,9.97,14800.0
2012-06-21 12:20:00,9.97,9.97,9.94,9.94,39700.0,9.97,9.97,9.94,9.94,39700.0
2012-06-21 12:30:00,9.94,9.95,9.93,9.95,11000.0,9.94,9.95,9.93,9.95,11000.0
2012-06-21 12:40:00,9.94,9.98,9.94,9.97,21500.0,9.94,9.98,9.94,9.97,21500.0
2012-06-21 12:50:00,9.97,9.97,9.96,9.97,7400.0,9.97,9.97,9.96,9.97,7400.0
2012-06-21 13:00:00,9.97,9.97,9.96,9.96,9200.0,9.97,9.97,9.96,9.96,9200.0
2012-06-21 13:10:00,9.96,9.99,9.95,9.96,21000.0,9.96,9.99,9.95,9.96,21000.0
2012-06-21 13:20:00,9.95,9.98,9.94,9.95,16200.0,9.95,9.98,9.94,9.95,16200.0
2012-06-21 13:30:00,9.95,9.96,9.92,9.93,82500.0,9.95,9.96,9.92,9.93,82500.0
2012-06-21 13:40:00,9.93,9.95,9.92,9.93,14700.0,9.93,9.95,9.92,9.93,14700.0
2012-06-21 13:50:00,9.93,9.94,9.91,9.93,64300.0,9.93,9.94,9.91,9.93,64300.0
2012-06-21 14:00:00,9.92,9.92,9.89,9.9,41000.0,9.92,9.92,9.89,9.9,41000.0
2012-06-21 14:10:00,9.9,9.9,9.89,9.9,18400.0,9.9,9.9,9.89,9.9,18400.0
2012-06-21 14:20:00,9.89,9.92,9.89,9.92,23000.0,9.89,9.92,9.89,9.92,23000.0
2012-06-21 14:30:00,9.92,9.94,9.91,9.92,25900.0,9.92,9.94,9.91,9.92,25900.0
2012-06-21 14:40:00,9.92,9.94,9.92,9.93,15500.0,9.92,9.94,9.92,9.93,15500.0
2012-06-21 14:50:00,9.92,9.93,9.9,9.91,19700.0,9.92,9.93,9.9,9.91,19700.0
2012-06-21 15:00:00,9.92,9.92,9.9,9.91,41000.0,9.92,9.92,9.9,9.91,41000.0
2012-06-21 15:10:00,9.9,9.91,9.89,9.9,23200.0,9.9,9.91,9.89,9.9,23200.0
2012-06-21 15:20:00,9.9,9.91,9.87,9.88,37100.0,9.9,9.91,9.87,9.88,37100.0
2012-06-21 15:30:00,9.88,9.88,9.84,9.87,46400.0,9.88,9.88,9.84,9.87,46400.0
2012-06-21 15:40:00,9.86,9.87,9.84,9.84,87600.0,9.86,9.87,9.84,9.84,87600.0
2012-06-21 15:50:00,9.84,9.87,9.82,9.85,117100.0,9.84,9.87,9.82,9.85,117100.0
2012-06-22 09:30:00,9.87,9.97,9.87,9.97,20800.0,9.87,9.97,9.87,9.97,20800.0
2012-06-22 09:40:00,9.97,9.97,9.92,9.93,19800.0,9.97,9.97,9.92,9.93,19800.0
2012-06-22 09:50:00,9.94,9.98,9.93,9.98,50500.0,9.94,9.98,9.93,9.98,50500.0
2012-06-22 10:00:00,9.97,10.0,9.96,9.98,99200.0,9.97,10.0,9.96,9.98,99200.0
2012-06-22 10:10:00,9.98,9.99,9.95,9.96,43500.0,9.98,9.99,9.95,9.96,43500.0
2012-06-22 10:20:00,9.97,9.97,9.92,9.92,13000.0,9.97,9.97,9.92,9.92,13000.0
2012-06-22 10:30:00,9.92,9.93,9.9,9.9,14100.0,9.92,9.93,9.9,9.9,14100.0
2012-06-22 10:40:00,9.89,9.89,9.84,9.84,71500.0,9.89,9.89,9.84,9.84,71500.0
2012-06-22 10:50:00,9.85,9.86,9.82,9.85,32300.0,9.85,9.86,9.82,9.85,32300.0
2012-06-22 11:00:00,9.85,9.88,9.85,9.86,18200.0,9.85,9.88,9.85,9.86,18200.0
2012-06-22 11:10:00,9.87,9.89,9.87,9.89,8100.0,9.87,9.89,9.87,9.89,8100.0
2012-06-22 11:20:00,9.89,9.9,9.86,9.86,13700.0,9.89,9.9,9.86,9.86,13700.0
2012-06-22 11:30:00,9.86,9.89,9.86,9.89,12500.0,9.86,9.89,9.86,9.89,12500.0
2012-06-22 11:40:00,9.89,9.93,9.89,9.93,25600.0,9.89,9.93,9.89,9.93,25600.0
2012-06-22 11:50:00,9.92,9.94,9.92,9.93,12800.0,9.92,9.94,9.92,9.93,12800.0
2012-06-22 12:00:00,9.92,9.93,9.88,9.9,25100.0,9.92,9.93,9.88,9.9,25100.0
2012-06-22 12:10:00,9.9,9.91,9.89,9.89,32200.0,9.9,9.91,9.89,9.89,32200.0
2012-06-22 12:20:00,9.9,9.9,9.86,9.88,64700.0,9.9,9.9,9.86,9.88,64700.0
2012-06-22 12:30:00,9.89,9.9,9.88,9.88,14900.0,9.89,9.9,9.88,9.88,14900.0
2012-06-22 12:40:00,9.88,9.9,9.88,9.9,29600.0,9.88,9.9,9.88,9.9,29600.0
2012-06-22 12:50:00,9.9,9.91,9.9,9.91,9000.0,9.9,9.91,9.9,9.91,9000.0
2012-06-22 13:00:00,9.91,9.92,9.9,9.9,22700.0,9.91,9.92,9.9,9.9,22700.0
2012-06-22 13:10:00,9.91,9.93,9.9,9.92,23600.0,9.91,9.93,9.9,9.92,23600.0
2012-06-22 13:20:00,9.92,9.92,9.91,9.92,17500.0,9.92,9.92,9.91,9.92,17500.0
2012-06-22 13:30:00,9.92,9.94,9.91,9.93,47400.0,9.92,9.94,9.91,9.93,47400.0
2012-06-22 13:40:00,9.92,9.93,9.92,9.93,1800.0,9.92,9.93,9.92,9.93,1800.0
2012-06-22 13:50:00,9.92,9.93,9.92,9.92,2400.0,9.92,9.93,9.92,9.92,2400.0
2012-06-22 14:00:00,9.92,9.93,9.92,9.92,15200.0,9.92,9.93,9.92,9.92,15200.0
2012-06-22 14:10:00,9.93,9.93,9.9,9.9,20800.0,9.93,9.93,9.9,9.9,20800.0
2012-06-22 14:20:00,9.9,9.91,9.9,9.91,2400.0,9.9,9.91,9.9,9.91,2400.0
2012-06-22 14:30:00,9.91,9.92,9.9,9.91,15500.0,9.91,9.92,9.9,9.91,15500.0
2012-06-22 14:40:00,9.92,9.92,9.9,9.9,20300.0,9.92,9.92,9.9,9.9,20300.0
2012-06-22 14:50:00,9.91,9.91,9.9,9.9,11300.0,9.91,9.91,9.9,9.9,11300.0
2012-06-22 15:00:00,9.91,9.91,9.88,9.88,43700.0,9.91,9.91,9.88,9.88,43700.0
2012-06-22 15:10:00,9.89,9.89,9.86,9.86,29700.0,9.89,9.89,9.86,9.86,29700.0
2012-06-22 15:20:00,9.87,9.87,9.86,9.86,8300.0,9.87,9.87,9.86,9.86,8300.0
2012-06-22 15:30:00,9.87,9.87,9.85,9.85,43000.0,9.87,9.87,9.85,9.85,43000.0
2012-06-22 15:40:00,9.86,9.86,9.82,9.85,203800.0,9.86,9.86,9.82,9.85,203800.0
2012-06-22 15:50:00,9.85,9.9,9.85,9.86,239100.0,9.85,9.9,9.85,9.86,239100.0
2012-06-25 09:30:00,9.73,9.82,9.71,9.72,31600.0,9.73,9.82,9.71,9.72,31600.0
2012-06-25 09:40:00,9.72,9.77,9.7,9.75,78600.0,9.72,9.77,9.7,9.75,78600.0
2012-06-25 09:50:00,9.75,9.76,9.74,9.76,11400.0,9.75,9.76,9.74,9.76,11400.0
2012-06-25 10:00:00,9.76,9.8,9.71,9.71,28800.0,9.76,9.8,9.71,9.71,28800.0
2012-06-25 10:10:00,9.72,9.73,9.7,9.71,38300.0,9.72,9.73,9.7,9.71,38300.0
2012-06-25 10:20:00,9.71,9.71,9.64,9.64,55500.0,9.71,9.71,9.64,9.64,55500.0
2012-06-25 10:30:00,9.65,9.69,9.64,9.65,14700.0,9.65,9.69,9.64,9.65,14700.0
2012-06-25 10:40:00,9.65,9.7,9.64,9.69,24300.0,9.65,9.7,9.64,9.69,24300.0
2012-06-25 10:50:00,9.7,9.74,9.7,9.71,40800.0,9.7,9.74,9.7,9.71,40800.0
2012-06-25 11:00:00,9.71,9.71,9.66,9.66,17400.0,9.71,9.71,9.66,9.66,17400.0
2012-06-25 11:10:00,9.67,9.67,9.66,9.67,12700.0,9.67,9.67,9.66,9.67,12700.0
2012-06-25 11:20:00,9.66,9.69,9.66,9.69,14200.0,9.66,9.69,9.66,9.69,14200.0
2012-06-25 11:30:00,9.69,9.69,9.61,9.61,42800.0,9.69,9.69,9.61,9.61,42800.0
2012-06-25 11:40:00,9.61,9.65,9.61,9.63,33600.0,9.61,9.65,9.61,9.63,33600.0
2012-06-25 11:50:00,9.64,9.64,9.6,9.61,16500.0,9.64,9.64,9.6,9.61,16500.0
2012-06-25 12:00:00,9.6,9.62,9.6,9.61,14600.0,9.6,9.62,9.6,9.61,14600.0
2012-06-25 12:10:00,9.61,9.63,9.61,9.63,20200.0,9.61,9.63,9.61,9.63,20200.0
2012-06-25 12:20:00,9.64,9.65,9.63,9.63,9500.0,9.64,9.65,9.63,9.63,9500.0
2012-06-25 12:30:00,9.63,9.64,9.6,9.62,17700.0,9.63,9.64,9.6,9.62,17700.0
2012-06-25 12:40:00,9.63,9.63,9.62,9.63,6400.0,9.63,9.63,9.62,9.63,6400.0
2012-06-25 12:50:00,9.63,9.63,9.6,9.6,20800.0,9.63,9.63,9.6,9.6,20800.0
2012-06-25 13:00:00,9.61,9.61,9.57,9.57,16300.0,9.61,9.61,9.57,9.57,16300.0
2012-06-25 13:10:00,9.58,9.58,9.57,9.58,7100.0,9.58,9.58,9.57,9.58,7100.0
2012-06-25 13:20:00,9.57,9.58,9.57,9.57,5900.0,9.57,9.58,9.57,9.57,5900.0
2012-06-25 13:30:00,9.57,9.6,9.57,9.6,24100.0,9.57,9.6,9.57,9.6,24100.0
2012-06-25 13:40:00,9.59,9.59,9.56,9.56,23100.0,9.59,9.59,9.56,9.56,23100.0
2012-06-25 13:50:00,9.56,9.57,9.52,9.54,114100.0,9.56,9.57,9.52,9.54,114100.0
2012-06-25 14:00:00,9.55,9.59,9.54,9.57,13600.0,9.55,9.59,9.54,9.57,13600.0
2012-06-25 14:10:00,9.57,9.6,9.57,9.59,10300.0,9.57,9.6,9.57,9.59,10300.0
2012-06-25 14:20:00,9.6,9.6,9.58,9.58,11000.0,9.6,9.6,9.58,9.58,11000.0
2012-06-25 14:30:00,9.58,9.58,9.54,9.57,12600.0,9.58,9.58,9.54,9.57,12600.0
2012-06-25 14:40:00,9.56,9.57,9.53,9.53,16500.0,9.56,9.57,9.53,9.53,16500.0
2012-06-25 14:50:00,9.53,9.55,9.53,9.54,13500.0,9.53,9.55,9.53,9.54,13500.0
2012-06-25 15:00:00,9.54,9.59,9.54,9.58,24700.0,9.54,9.59,9.54,9.58,24700.0
2012-06-25 15:10:00,9.58,9.61,9.56,9.58,31800.0,9.58,9.61,9.56,9.58,31800.0
2012-06-25 15:20:00,9.58,9.64,9.57,9.62,33500.0,9.58,9.64,9.57,9.62,33500.0
2012-06-25 15:30:00,9.63,9.63,9.62,9.63,18300.0,9.63,9.63,9.62,9.63,18300.0
2012-06-25 15:40:00,9.62,9.63,9.6,9.62,46800.0,9.62,9.63,9.6,9.62,46800.0
2012-06-25 15:50:00,9.62,9.63,9.6,9.61,126700.0,9.62,9.63,9.6,9.61,126700.0
2012-06-26 09:30:00,9.61,9.62,9.55,9.61,54200.0,9.61,9.62,9.55,9.61,54200.0
2012-06-26 09:40:00,9.62,9.63,9.57,9.61,64600.0,9.62,9.63,9.57,9.61,64600.0
2012-06-26 09:50:00,9.61,9.61,9.56,9.59,29200.0,9.61,9.61,9.56,9.59,29200.0
2012-06-26 10:00:00,9.59,9.65,9.59,9.65,32800.0,9.59,9.65,9.59,9.65,32800.0
2012-06-26 10:10:00,9.65,9.65,9.6,9.6,35400.0,9.65,9.65,9.6,9.6,35400.0
2012-06-26 10:20:00,9.6,9.62,9.59,9.62,21800.0,9.6,9.62,9.59,9.62,21800.0
2012-06-26 10:30:00,9.62,9.62,9.58,9.61,52800.0,9.62,9.62,9.58,9.61,52800.0
2012-06-26 10:40:00,9.61,9.61,9.57,9.58,12800.0,9.61,9.61,9.57,9.58,12800.0
2012-06-26 10:50:00,9.58,9.62,9.56,9.6,39200.0,9.58,9.62,9.56,9.6,39200.0
2012-06-26 11:00:00,9.59,9.63,9.56,9.57,19500.0,9.59,9.63,9.56,9.57,19500.0
2012-06-26 11:10:00,9.56,9.57,9.54,9.55,17800.0,9.56,9.57,9.54,9.55,17800.0
2012-06-26 11:20:00,9.55,9.56,9.54,9.55,9900.0,9.55,9.56,9.54,9.55,9900.0
2012-06-26 11:30:00,9.54,9.57,9.53,9.53,15200.0,9.54,9.57,9.53,9.53,15200.0
2012-06-26 11:40:00,9.53,9.56,9.53,9.56,18400.0,9.53,9.56,9.53,9.56,18400.0
2012-06-26 11:50:00,9.56,9.58,9.55,9.56,9300.0,9.56,9.58,9.55,9.56,9300.0
2012-06-26 12:00:00,9.55,9.56,9.55,9.55,14100.0,9.55,9.56,9.55,9.55,14100.0
2012-06-26 12:10:00,9.56,9.56,9.55,9.55,8400.0,9.56,9.56,9.55,9.55,8400.0
2012-06-26 12:20:00,9.55,9.56,9.54,9.55,20600.0,9.55,9.56,9.54,9.55,20600.0
2012-06-26 12:30:00,9.55,9.56,9.55,9.55,13500.0,9.55,9.56,9.55,9.55,13500.0
2012-06-26 12:40:00,9.55,9.57,9.55,9.55,16100.0,9.55,9.57,9.55,9.55,16100.0
2012-06-26 12:50:00,9.55,9.56,9.53,9.53,48600.0,9.55,9.56,9.53,9.53,48600.0
2012-06-26 13:00:00,9.53,9.54,9.5,9.51,49800.0,9.53,9.54,9.5,9.51,49800.0
2012-06-26 13:10:00,9.51,9.52,9.45,9.47,89500.0,9.51,9.52,9.45,9.47,89500.0
2012-06-26 13:20:00,9.46,9.49,9.46,9.47,31000.0,9.46,9.49,9.46,9.47,31000.0
2012-06-26 13:30:00,9.47,9.49,9.43,9.47,68000.0,9.47,9.49,9.43,9.47,68000.0
2012-06-26 13:40:00,9.47,9.47,9.45,9.46,15500.0,9.47,9.47,9.45,9.46,15500.0
2012-06-26 13:50:00,9.45,9.47,9.45,9.46,25700.0,9.45,9.47,9.45,9.46,25700.0
2012-06-26 14:00:00,9.46,9.51,9.45,9.51,29400.0,9.46,9.51,9.45,9.51,29400.0
2012-06-26 14:10:00,9.51,9.52,9.45,9.47,79500.0,9.51,9.52,9.45,9.47,79500.0
2012-06-26 14:20:00,9.47,9.48,9.46,9.46,22500.0,9.47,9.48,9.46,9.46,22500.0
2012-06-26 14:30:00,9.46,9.47,9.42,9.42,32700.0,9.46,9.47,9.42,9.42,32700.0
2012-06-26 14:40:00,9.43,9.45,9.43,9.43,37100.0,9.43,9.45,9.43,9.43,37100.0
2012-06-26 14:50:00,9.44,9.44,9.41,9.43,49500.0,9.44,9.44,9.41,9.43,49500.0
2012-06-26 15:00:00,9.43,9.46,9.43,9.46,28900.0,9.43,9.46,9.43,9.46,28900.0
2012-06-26 15:10:00,9.45,9.46,9.42,9.42,29300.0,9.45,9.46,9.42,9.42,29300.0
2012-06-26 15:20:00,9.43,9.43,9.39,9.41,60200.0,9.43,9.43,9.39,9.41,60200.0
2012-06-26 15:30:00,9.42,9.43,9.41,9.42,51100.0,9.42,9.43,9.41,9.42,51100.0
2012-06-26 15:40:00,9.42,9.45,9.41,9.44,81700.0,9.42,9.45,9.41,9.44,81700.0
2012-06-26 15:50:00,9.44,9.44,9.4,9.41,190000.0,9.44,9.44,9.4,9.41,190000.0
2012-06-27 09:30:00,9.46,9.52,9.43,9.48,221400.0,9.46,9.52,9.43,9.48,221400.0
2012-06-27 09:40:00,9.49,9.49,9.35,9.35,66200.0,9.49,9.49,9.35,9.35,66200.0
2012-06-27 09:50:00,9.35,9.36,9.25,9.29,104800.0,9.35,9.36,9.25,9.29,104800.0
2012-06-27 10:00:00,9.31,9.43,9.28,9.42,60400.0,9.31,9.43,9.28,9.42,60400.0
2012-06-27 10:10:00,9.43,9.46,9.42,9.44,56100.0,9.43,9.46,9.42,9.44,56100.0
2012-06-27 10:20:00,9.45,9.45,9.37,9.38,88700.0,9.45,9.45,9.37,9.38,88700.0
2012-06-27 10:30:00,9.39,9.39,9.37,9.37,24800.0,9.39,9.39,9.37,9.37,24800.0
2012-06-27 10:40:00,9.37,9.4,9.37,9.39,72000.0,9.37,9.4,9.37,9.39,72000.0
2012-06-27 10:50:00,9.4,9.42,9.39,9.42,80900.0,9.4,9.42,9.39,9.42,80900.0
2012-06-27 11:00:00,9.43,9.46,9.42,9.45,32500.0,9.43,9.46,9.42,9.45,32500.0
2012-06-27 11:10:00,9.46,9.48,9.45,9.48,40700.0,9.46,9.48,9.45,9.48,40700.0
2012-06-27 11:20:00,9.48,9.54,9.48,9.53,64900.0,9.48,9.54,9.48,9.53,64900.0
2012-06-27 11:30:00,9.53,9.55,9.53,9.55,25600.0,9.53,9.55,9.53,9.55,25600.0
2012-06-27 11:40:00,9.55,9.58,9.53,9.55,59000.0,9.55,9.58,9.53,9.55,59000.0
2012-06-27 11:50:00,9.54,9.55,9.49,9.5,51800.0,9.54,9.55,9.49,9.5,51800.0
2012-06-27 12:00:00,9.49,9.5,9.45,9.45,74700.0,9.49,9.5,9.45,9.45,74700.0
2012-06-27 12:10:00,9.45,9.46,9.42,9.44,100200.0,9.45,9.46,9.42,9.44,100200.0
2012-06-27 12:20:00,9.45,9.46,9.44,9.46,19400.0,9.45,9.46,9.44,9.46,19400.0
2012-06-27 12:30:00,9.46,9.46,9.44,9.44,118700.0,9.46,9.46,9.44,9.44,118700.0
2012-06-27 12:40:00,9.45,9.46,9.44,9.44,14100.0,9.45,9.46,9.44,9.44,14100.0
2012-06-27 12:50:00,9.44,9.45,9.43,9.43,29100.0,9.44,9.45,9.43,9.43,29100.0
2012-06-27 13:00:00,9.43,9.45,9.41,9.44,56700.0,9.43,9.45,9.41,9.44,56700.0
2012-06-27 13:10:00,9.45,9.46,9.43,9.43,16100.0,9.45,9.46,9.43,9.43,16100.0
2012-06-27 13:20:00,9.43,9.43,9.4,9.4,18500.0,9.43,9.43,9.4,9.4,18500.0
2012-06-27 13:30:00,9.41,9.41,9.38,9.39,36700.0,9.41,9.41,9.38,9.39,36700.0
2012-06-27 13:40:00,9.39,9.41,9.39,9.4,25800.0,9.39,9.41,9.39,9.4,25800.0
2012-06-27 13:50:00,9.4,9.41,9.39,9.4,23400.0,9.4,9.41,9.39,9.4,23400.0
2012-06-27 14:00:00,9.4,9.41,9.38,9.38,17100.0,9.4,9.41,9.38,9.38,17100.0
2012-06-27 14:10:00,9.38,9.41,9.38,9.4,69300.0,9.38,9.41,9.38,9.4,69300.0
2012-06-27 14:20:00,9.4,9.42,9.39,9.4,40300.0,9.4,9.42,9.39,9.4,40300.0
2012-06-27 14:30:00,9.41,9.42,9.4,9.4,49700.0,9.41,9.42,9.4,9.4,49700.0
2012-06-27 14:40:00,9.4,9.41,9.37,9.41,85400.0,9.4,9.41,9.37,9.41,85400.0
2012-06-27 14:50:00,9.4,9.41,9.38,9.39,58900.0,9.4,9.41,9.38,9.39,58900.0
2012-06-27 15:00:00,9.38,9.4,9.38,9.39,39300.0,9.38,9.4,9.38,9.39,39300.0
2012-06-27 15:10:00,9.38,9.4,9.38,9.39,42900.0,9.38,9.4,9.38,9.39,42900.0
2012-06-27 15:20:00,9.39,9.4,9.39,9.4,66500.0,9.39,9.4,9.39,9.4,66500.0
2012-06-27 15:30:00,9.4,9.42,9.39,9.42,65800.0,9.4,9.42,9.39,9.42,65800.0
2012-06-27 15:40:00,9.42,9.45,9.38,9.38,164700.0,9.42,9.45,9.38,9.38,164700.0
2012-06-27 15:50:00,9.38,9.4,9.38,9.4,179900.0,9.38,9.4,9.38,9.4,179900.0
2012-06-28 09:30:00,9.35,9.5,9.28,9.41,39500.0,9.35,9.5,9.28,9.41,39500.0
2012-06-28 09:40:00,9.41,9.45,9.41,9.44,11400.0,9.41,9.45,9.41,9.44,11400.0
2012-06-28 09:50:00,9.45,9.47,9.44,9.45,12500.0,9.45,9.47,9.44,9.45,12500.0
2012-06-28 10:00:00,9.46,9.49,9.38,9.41,35400.0,9.46,9.49,9.38,9.41,35400.0
2012-06-28 10:10:00,9.42,9.47,9.39,9.44,23000.0,9.42,9.47,9.39,9.44,23000.0
2012-06-28 10:20:00,9.43,9.47,9.41,9.42,10300.0,9.43,9.47,9.41,9.42,10300.0
2012-06-28 10:30:00,9.41,9.41,9.3,9.32,48500.0,9.41,9.41,9.3,9.32,48500.0
2012-06-28 10:40:00,9.32,9.32,9.26,9.27,45100.0,9.32,9.32,9.26,9.27,45100.0
2012-06-28 10:50:00,9.28,9.31,9.27,9.3,9400.0,9.28,9.31,9.27,9.3,9400.0
2012-06-28 11:00:00,9.31,9.32,9.29,9.3,23000.0,9.31,9.32,9.29,9.3,23000.0
2012-06-28 11:10:00,9.3,9.3,9.29,9.3,9200.0,9.3,9.3,9.29,9.3,9200.0
2012-06-28 11:20:00,9.29,9.3,9.25,9.25,24700.0,9.29,9.3,9.25,9.25,24700.0
2012-06-28 11:30:00,9.25,9.28,9.25,9.27,33500.0,9.25,9.28,9.25,9.27,33500.0
2012-06-28 11:40:00,9.28,9.28,9.26,9.27,14900.0,9.28,9.28,9.26,9.27,14900.0
2012-06-28 11:50:00,9.27,9.27,9.26,9.26,17300.0,9.27,9.27,9.26,9.26,17300.0
2012-06-28 12:00:00,9.26,9.27,9.23,9.24,28700.0,9.26,9.27,9.23,9.24,28700.0
2012-06-28 12:10:00,9.23,9.24,9.19,9.2,35100.0,9.23,9.24,9.19,9.2,35100.0
2012-06-28 12:20:00,9.2,9.2,9.17,9.18,19300.0,9.2,9.2,9.17,9.18,19300.0
2012-06-28 12:30:00,9.19,9.19,9.17,9.18,26200.0,9.19,9.19,9.17,9.18,26200.0
2012-06-28 12:40:00,9.18,9.19,9.17,9.18,9200.0,9.18,9.19,9.17,9.18,9200.0
2012-06-28 12:50:00,9.17,9.21,9.17,9.17,148800.0,9.17,9.21,9.17,9.17,148800.0
2012-06-28 13:00:00,9.17,9.19,9.14,9.17,50400.0,9.17,9.19,9.14,9.17,50400.0
2012-06-28 13:10:00,9.17,9.18,9.17,9.17,11300.0,9.17,9.18,9.17,9.17,11300.0
2012-06-28 13:20:00,9.17,9.19,9.17,9.19,10900.0,9.17,9.19,9.17,9.19,10900.0
2012-06-28 13:30:00,9.18,9.19,9.18,9.18,3300.0,9.18,9.19,9.18,9.18,3300.0
2012-06-28 13:40:00,9.18,9.19,9.17,9.18,26100.0,9.18,9.19,9.17,9.18,26100.0
2012-06-28 13:50:00,9.17,9.18,9.15,9.18,27100.0,9.17,9.18,9.15,9.18,27100.0
2012-06-28 14:00:00,9.18,9.18,9.15,9.16,28600.0,9.18,9.18,9.15,9.16,28600.0
2012-06-28 14:10:00,9.15,9.16,9.13,9.13,14500.0,9.15,9.16,9.13,9.13,14500.0
2012-06-28 14:20:00,9.14,9.15,9.14,9.15,10100.0,9.14,9.15,9.14,9.15,10100.0
2012-06-28 14:30:00,9.14,9.17,9.14,9.15,19900.0,9.14,9.17,9.14,9.15,19900.0
2012-06-28 14:40:00,9.16,9.18,9.16,9.18,13800.0,9.16,9.18,9.16,9.18,13800.0
2012-06-28 14:50:00,9.17,9.18,9.17,9.18,14200.0,9.17,9.18,9.17,9.18,14200.0
2012-06-28 15:00:00,9.18,9.19,9.17,9.18,65800.0,9.18,9.19,9.17,9.18,65800.0
2012-06-28 15:10:00,9.18,9.18,9.16,9.18,35300.0,9.18,9.18,9.16,9.18,35300.0
2012-06-28 15:20:00,9.18,9.19,9.15,9.17,60400.0,9.18,9.19,9.15,9.17,60400.0
2012-06-28 15:30:00,9.17,9.24,9.17,9.24,83200.0,9.17,9.24,9.17,9.24,83200.0
2012-06-28 15:40:00,9.24,9.24,9.21,9.24,78600.0,9.24,9.24,9.21,9.24,78600.0
2012-06-28 15:50:00,9.24,9.26,9.22,9.23,161300.0,9.24,9.26,9.22,9.23,161300.0
2012-06-29 09:30:00,9.41,9.48,9.36,9.37,42100.0,9.41,9.48,9.36,9.37,42100.0
2012-06-29 09:40:00,9.38,9.38,9.32,9.33,37600.0,9.38,9.38,9.32,9.33,37600.0
2012-06-29 09:50:00,9.34,9.34,9.27,9.29,57900.0,9.34,9.34,9.27,9.29,57900.0
2012-06-29 10:00:00,9.29,9.31,9.27,9.29,108600.0,9.29,9.31,9.27,9.29,108600.0
2012-06-29 10:10:00,9.3,9.31,9.27,9.28,83200.0,9.3,9.31,9.27,9.28,83200.0
2012-06-29 10:20:00,9.28,9.31,9.26,9.3,118600.0,9.28,9.31,9.26,9.3,118600.0
2012-06-29 10:30:00,9.3,9.38,9.3,9.38,34700.0,9.3,9.38,9.3,9.38,34700.0
2012-06-29 10:40:00,9.38,9.38,9.3,9.3,130800.0,9.38,9.38,9.3,9.3,130800.0
2012-06-29 10:50:00,9.3,9.41,9.3,9.39,109600.0,9.3,9.41,9.3,9.39,109600.0
2012-06-29 11:00:00,9.39,9.4,9.39,9.4,6200.0,9.39,9.4,9.39,9.4,6200.0
2012-06-29 11:10:00,9.4,9.42,9.37,9.4,45800.0,9.4,9.42,9.37,9.4,45800.0
2012-06-29 11:20:00,9.4,9.4,9.39,9.4,23300.0,9.4,9.4,9.39,9.4,23300.0
2012-06-29 11:30:00,9.39,9.4,9.38,9.39,21300.0,9.39,9.4,9.38,9.39,21300.0
2012-06-29 11:40:00,9.4,9.4,9.37,9.4,39600.0,9.4,9.4,9.37,9.4,39600.0
2012-06-29 11:50:00,9.4,9.4,9.39,9.4,40300.0,9.4,9.4,9.39,9.4,40300.0
2012-06-29 12:00:00,9.39,9.46,9.39,9.42,95300.0,9.39,9.46,9.39,9.42,95300.0
2012-06-29 12:10:00,9.42,9.44,9.41,9.43,18100.0,9.42,9.44,9.41,9.43,18100.0
2012-06-29 12:20:00,9.43,9.44,9.43,9.43,21400.0,9.43,9.44,9.43,9.43,21400.0
2012-06-29 12:30:00,9.43,9.46,9.43,9.44,33600.0,9.43,9.46,9.43,9.44,33600.0
2012-06-29 12:40:00,9.45,9.45,9.44,9.44,13200.0,9.45,9.45,9.44,9.44,13200.0
2012-06-29 12:50:00,9.45,9.5,9.44,9.48,37600.0,9.45,9.5,9.44,9.48,37600.0
2012-06-29 13:00:00,9.48,9.5,9.47,9.49,14700.0,9.48,9.5,9.47,9.49,14700.0
2012-06-29 13:10:00,9.49,9.5,9.49,9.5,16900.0,9.49,9.5,9.49,9.5,16900.0
2012-06-29 13:20:00,9.5,9.5,9.49,9.49,9700.0,9.5,9.5,9.49,9.49,9700.0
2012-06-29 13:30:00,9.5,9.5,9.49,9.5,11600.0,9.5,9.5,9.49,9.5,11600.0
2012-06-29 13:40:00,9.49,9.5,9.48,9.48,44500.0,9.49,9.5,9.48,9.48,44500.0
2012-06-29 13:50:00,9.48,9.49,9.47,9.49,16700.0,9.48,9.49,9.47,9.49,16700.0
2012-06-29 14:00:00,9.49,9.49,9.46,9.48,41500.0,9.49,9.49,9.46,9.48,41500.0
2012-06-29 14:10:00,9.48,9.49,9.48,9.48,14600.0,9.48,9.49,9.48,9.48,14600.0
2012-06-29 14:20:00,9.49,9.52,9.49,9.51,65000.0,9.49,9.52,9.49,9.51,65000.0
2012-06-29 14:30:00,9.51,9.52,9.47,9.47,47300.0,9.51,9.52,9.47,9.47,47300.0
2012-06-29 14:40:00,9.47,9.49,9.47,9.49,33900.0,9.47,9.49,9.47,9.49,33900.0
2012-06-29 14:50:00,9.48,9.49,9.47,9.48,34400.0,9.48,9.49,9.47,9.48,34400.0
2012-06-29 15:00:00,9.48,9.48,9.45,9.45,22300.0,9.48,9.48,9.45,9.45,22300.0
2012-06-29 15:10:00,9.45,9.46,9.45,9.45,24300.0,9.45,9.46,9.45,9.45,24300.0
2012-06-29 15:20:00,9.46,9.46,9.41,9.43,47800.0,9.46,9.46,9.41,9.43,47800.0
2012-06-29 15:30:00,9.42,9.43,9.39,9.41,100000.0,9.42,9.43,9.39,9.41,100000.0
2012-06-29 15:40:00,9.41,9.45,9.41,9.45,46400.0,9.41,9.45,9.41,9.45,46400.0
2012-06-29 15:50:00,9.45,9.46,9.42,9.45,199900.0,9.45,9.46,9.42,9.45,199900.0
2012-07-02 09:30:00,9.48,9.56,9.44,9.56,28700.0,9.48,9.56,9.44,9.56,28700.0
2012-07-02 09:40:00,9.56,9.58,9.55,9.57,9700.0,9.56,9.58,9.55,9.57,9700.0
2012-07-02 09:50:00,9.57,9.57,9.48,9.48,10900.0,9.57,9.57,9.48,9.48,10900.0
2012-07-02 10:00:00,9.48,9.48,9.41,9.42,29200.0,9.48,9.48,9.41,9.42,29200.0
2012-07-02 10:10:00,9.43,9.48,9.43,9.48,11700.0,9.43,9.48,9.43,9.48,11700.0
2012-07-02 10:20:00,9.47,9.49,9.47,9.48,19700.0,9.47,9.49,9.47,9.48,19700.0
2012-07-02 10:30:00,9.49,9.49,9.42,9.42,17200.0,9.49,9.49,9.42,9.42,17200.0
2012-07-02 10:40:00,9.42,9.44,9.4,9.43,14700.0,9.42,9.44,9.4,9.43,14700.0
2012-07-02 10:50:00,9.43,9.44,9.42,9.42,10000.0,9.43,9.44,9.42,9.42,10000.0
2012-07-02 11:00:00,9.41,9.41,9.4,9.4,14000.0,9.41,9.41,9.4,9.4,14000.0
2012-07-02 11:10:00,9.4,9.4,9.34,9.37,22000.0,9.4,9.4,9.34,9.37,22000.0
2012-07-02 11:20:00,9.37,9.39,9.37,9.38,11000.0,9.37,9.39,9.37,9.38,11000.0
2012-07-02 11:30:00,9.37,9.38,9.36,9.36,25700.0,9.37,9.38,9.36,9.36,25700.0
2012-07-02 11:40:00,9.35,9.36,9.33,9.34,9200.0,9.35,9.36,9.33,9.34,9200.0
2012-07-02 11:50:00,9.34,9.34,9.33,9.34,14300.0,9.34,9.34,9.33,9.34,14300.0
2012-07-02 12:00:00,9.33,9.36,9.33,9.36,22600.0,9.33,9.36,9.33,9.36,22600.0
2012-07-02 12:10:00,9.35,9.36,9.32,9.32,19700.0,9.35,9.36,9.32,9.32,19700.0
2012-07-02 12:20:00,9.32,9.34,9.32,9.33,9700.0,9.32,9.34,9.32,9.33,9700.0
2012-07-02 12:30:00,9.33,9.34,9.32,9.33,9100.0,9.33,9.34,9.32,9.33,9100.0
2012-07-02 12:40:00,9.33,9.34,9.33,9.33,11400.0,9.33,9.34,9.33,9.33,11400.0
2012-07-02 12:50:00,9.34,9.37,9.34,9.35,17700.0,9.34,9.37,9.34,9.35,17700.0
2012-07-02 13:00:00,9.35,9.35,9.34,9.34,7300.0,9.35,9.35,9.34,9.34,7300.0
2012-07-02 13:10:00,9.34,9.35,9.34,9.34,6200.0,9.34,9.35,9.34,9.34,6200.0
2012-07-02 13:20:00,9.34,9.35,9.34,9.35,7100.0,9.34,9.35,9.34,9.35,7100.0
2012-07-02 13:30:00,9.35,9.35,9.33,9.33,12000.0,9.35,9.35,9.33,9.33,12000.0
2012-07-02 13:40:00,9.33,9.34,9.32,9.33,15300.0,9.33,9.34,9.32,9.33,15300.0
2012-07-02 13:50:00,9.32,9.33,9.32,9.33,8200.0,9.32,9.33,9.32,9.33,8200.0
2012-07-02 14:00:00,9.33,9.33,9.27,9.32,41900.0,9.33,9.33,9.27,9.32,41900.0
2012-07-02 14:10:00,9.31,9.35,9.31,9.33,25000.0,9.31,9.35,9.31,9.33,25000.0
2012-07-02 14:20:00,9.33,9.34,9.32,9.34,15500.0,9.33,9.34,9.32,9.34,15500.0
2012-07-02 14:30:00,9.34,9.36,9.33,9.35,20400.0,9.34,9.36,9.33,9.35,20400.0
2012-07-02 14:40:00,9.36,9.36,9.35,9.35,9600.0,9.36,9.36,9.35,9.35,9600.0
2012-07-02 14:50:00,9.36,9.36,9.34,9.35,42500.0,9.36,9.36,9.34,9.35,42500.0
2012-07-02 15:00:00,9.35,9.37,9.35,9.35,35400.0,9.35,9.37,9.35,9.35,35400.0
2012-07-02 15:10:00,9.36,9.36,9.34,9.36,18800.0,9.36,9.36,9.34,9.36,18800.0
2012-07-02 15:20:00,9.36,9.36,9.35,9.35,19200.0,9.36,9.36,9.35,9.35,19200.0
2012-07-02 15:30:00,9.36,9.37,9.35,9.37,36800.0,9.36,9.37,9.35,9.37,36800.0
2012-07-02 15:40:00,9.37,9.39,9.36,9.39,54700.0,9.37,9.39,9.36,9.39,54700.0
2012-07-02 15:50:00,9.39,9.41,9.38,9.4,108900.0,9.39,9.41,9.38,9.4,108900.0
2012-07-03 09:30:00,9.43,9.46,9.38,9.41,10000.0,9.43,9.46,9.38,9.41,10000.0
2012-07-03 09:40:00,9.41,9.51,9.41,9.46,27900.0,9.41,9.51,9.41,9.46,27900.0
2012-07-03 09:50:00,9.46,9.49,9.46,9.49,3300.0,9.46,9.49,9.46,9.49,3300.0
2012-07-03 10:00:00,9.49,9.53,9.49,9.53,20300.0,9.49,9.53,9.49,9.53,20300.0
2012-07-03 10:10:00,9.53,9.54,9.52,9.54,7000.0,9.53,9.54,9.52,9.54,7000.0
2012-07-03 10:20:00,9.54,9.56,9.53,9.56,12300.0,9.54,9.56,9.53,9.56,12300.0
2012-07-03 10:30:00,9.56,9.57,9.55,9.56,27400.0,9.56,9.57,9.55,9.56,27400.0
2012-07-03 10:40:00,9.56,9.59,9.53,9.58,105900.0,9.56,9.59,9.53,9.58,105900.0
2012-07-03 10:50:00,9.59,9.62,9.59,9.62,19100.0,9.59,9.62,9.59,9.62,19100.0
2012-07-03 11:00:00,9.61,9.69,9.61,9.68,78300.0,9.61,9.69,9.61,9.68,78300.0
2012-07-03 11:10:00,9.67,9.7,9.64,9.7,108900.0,9.67,9.7,9.64,9.7,108900.0
2012-07-03 11:20:00,9.7,9.71,9.69,9.7,207300.0,9.7,9.71,9.69,9.7,207300.0
2012-07-03 11:30:00,9.7,9.72,9.69,9.71,72200.0,9.7,9.72,9.69,9.71,72200.0
2012-07-03 11:40:00,9.71,9.72,9.7,9.72,30900.0,9.71,9.72,9.7,9.72,30900.0
2012-07-03 11:50:00,9.71,9.73,9.71,9.72,26400.0,9.71,9.73,9.71,9.72,26400.0
2012-07-03 12:00:00,9.72,9.73,9.72,9.72,11300.0,9.72,9.73,9.72,9.72,11300.0
2012-07-03 12:10:00,9.72,9.76,9.72,9.76,30800.0,9.72,9.76,9.72,9.76,30800.0
2012-07-03 12:20:00,9.76,9.78,9.75,9.78,52600.0,9.76,9.78,9.75,9.78,52600.0
2012-07-03 12:30:00,9.77,9.78,9.75,9.75,29500.0,9.77,9.78,9.75,9.75,29500.0
2012-07-03 12:40:00,9.76,9.76,9.75,9.75,55400.0,9.76,9.76,9.75,9.75,55400.0
2012-07-03 12:50:00,9.76,9.78,9.75,9.77,352400.0,9.76,9.78,9.75,9.77,352400.0
2012-07-05 09:30:00,9.92,9.93,9.8,9.81,172500.0,9.92,9.93,9.8,9.81,172500.0
2012-07-05 09:40:00,9.81,9.82,9.78,9.79,67100.0,9.81,9.82,9.78,9.79,67100.0
2012-07-05 09:50:00,9.78,9.79,9.7,9.7,204500.0,9.78,9.79,9.7,9.7,204500.0
2012-07-05 10:00:00,9.71,9.71,9.66,9.66,43900.0,9.71,9.71,9.66,9.66,43900.0
2012-07-05 10:10:00,9.66,9.74,9.66,9.73,49400.0,9.66,9.74,9.66,9.73,49400.0
2012-07-05 10:20:00,9.73,9.76,9.72,9.72,39900.0,9.73,9.76,9.72,9.72,39900.0
2012-07-05 10:30:00,9.72,9.74,9.72,9.72,93200.0,9.72,9.74,9.72,9.72,93200.0
2012-07-05 10:40:00,9.73,9.75,9.72,9.74,24900.0,9.73,9.75,9.72,9.74,24900.0
2012-07-05 10:50:00,9.74,9.74,9.73,9.73,14000.0,9.74,9.74,9.73,9.73,14000.0
2012-07-05 11:00:00,9.74,9.76,9.73,9.76,27200.0,9.74,9.76,9.73,9.76,27200.0
2012-07-05 11:10:00,9.76,9.76,9.72,9.72,32400.0,9.76,9.76,9.72,9.72,32400.0
2012-07-05 11:20:00,9.72,9.74,9.72,9.73,24700.0,9.72,9.74,9.72,9.73,24700.0
2012-07-05 11:30:00,9.74,9.74,9.67,9.68,46100.0,9.74,9.74,9.67,9.68,46100.0
2012-07-05 11:40:00,9.68,9.69,9.67,9.69,23600.0,9.68,9.69,9.67,9.69,23600.0
2012-07-05 11:50:00,9.68,9.68,9.66,9.66,37800.0,9.68,9.68,9.66,9.66,37800.0
2012-07-05 12:00:00,9.66,9.68,9.66,9.66,79700.0,9.66,9.68,9.66,9.66,79700.0
2012-07-05 12:10:00,9.66,9.67,9.65,9.66,12200.0,9.66,9.67,9.65,9.66,12200.0
2012-07-05 12:20:00,9.66,9.66,9.62,9.62,13500.0,9.66,9.66,9.62,9.62,13500.0
2012-07-05 12:30:00,9.62,9.63,9.6,9.61,14200.0,9.62,9.63,9.6,9.61,14200.0
2012-07-05 12:40:00,9.61,9.62,9.61,9.62,7400.0,9.61,9.62,9.61,9.62,7400.0
2012-07-05 12:50:00,9.61,9.61,9.6,9.6,14800.0,9.61,9.61,9.6,9.6,14800.0
2012-07-05 13:00:00,9.6,9.6,9.58,9.58,54300.0,9.6,9.6,9.58,9.58,54300.0
2012-07-05 13:10:00,9.59,9.59,9.57,9.58,15800.0,9.59,9.59,9.57,9.58,15800.0
2012-07-05 13:20:00,9.58,9.6,9.58,9.59,39000.0,9.58,9.6,9.58,9.59,39000.0
2012-07-05 13:30:00,9.59,9.6,9.58,9.58,49300.0,9.59,9.6,9.58,9.58,49300.0
2012-07-05 13:40:00,9.58,9.59,9.57,9.58,14800.0,9.58,9.59,9.57,9.58,14800.0
2012-07-05 13:50:00,9.58,9.59,9.58,9.59,30400.0,9.58,9.59,9.58,9.59,30400.0
2012-07-05 14:00:00,9.59,9.59,9.53,9.54,68700.0,9.59,9.59,9.53,9.54,68700.0
2012-07-05 14:10:00,9.54,9.56,9.53,9.55,31000.0,9.54,9.56,9.53,9.55,31000.0
2012-07-05 14:20:00,9.56,9.56,9.54,9.55,17200.0,9.56,9.56,9.54,9.55,17200.0
2012-07-05 14:30:00,9.55,9.55,9.54,9.55,7900.0,9.55,9.55,9.54,9.55,7900.0
2012-07-05 14:40:00,9.54,9.57,9.54,9.56,51000.0,9.54,9.57,9.54,9.56,51000.0
2012-07-05 14:50:00,9.55,9.56,9.55,9.55,12200.0,9.55,9.56,9.55,9.55,12200.0
2012-07-05 15:00:00,9.55,9.57,9.54,9.56,62400.0,9.55,9.57,9.54,9.56,62400.0
2012-07-05 15:10:00,9.56,9.57,9.54,9.55,38700.0,9.56,9.57,9.54,9.55,38700.0
2012-07-05 15:20:00,9.54,9.56,9.53,9.55,77600.0,9.54,9.56,9.53,9.55,77600.0
2012-07-05 15:30:00,9.55,9.56,9.52,9.52,43300.0,9.55,9.56,9.52,9.52,43300.0
2012-07-05 15:40:00,9.52,9.53,9.51,9.52,124300.0,9.52,9.53,9.51,9.52,124300.0
2012-07-05 15:50:00,9.52,9.53,9.5,9.5,87600.0,9.52,9.53,9.5,9.5,87600.0
2012-07-06 09:30:00,9.46,9.46,9.36,9.36,38500.0,9.46,9.46,9.36,9.36,38500.0
2012-07-06 09:40:00,9.36,9.36,9.26,9.27,82600.0,9.36,9.36,9.26,9.27,82600.0
2012-07-06 09:50:00,9.26,9.28,9.22,9.28,65600.0,9.26,9.28,9.22,9.28,65600.0
2012-07-06 10:00:00,9.28,9.28,9.27,9.27,19900.0,9.28,9.28,9.27,9.27,19900.0
2012-07-06 10:10:00,9.28,9.28,9.23,9.24,60300.0,9.28,9.28,9.23,9.24,60300.0
2012-07-06 10:20:00,9.24,9.31,9.24,9.29,30800.0,9.24,9.31,9.24,9.29,30800.0
2012-07-06 10:30:00,9.28,9.29,9.25,9.29,30000.0,9.28,9.29,9.25,9.29,30000.0
2012-07-06 10:40:00,9.28,9.29,9.23,9.24,26500.0,9.28,9.29,9.23,9.24,26500.0
2012-07-06 10:50:00,9.23,9.23,9.2,9.2,28600.0,9.23,9.23,9.2,9.2,28600.0
2012-07-06 11:00:00,9.2,9.2,9.15,9.2,110900.0,9.2,9.2,9.15,9.2,110900.0
2012-07-06 11:10:00,9.2,9.21,9.19,9.2,22500.0,9.2,9.21,9.19,9.2,22500.0
2012-07-06 11:20:00,9.21,9.21,9.14,9.14,21100.0,9.21,9.21,9.14,9.14,21100.0
2012-07-06 11:30:00,9.14,9.18,9.13,9.18,34200.0,9.14,9.18,9.13,9.18,34200.0
2012-07-06 11:40:00,9.17,9.2,9.16,9.19,49700.0,9.17,9.2,9.16,9.19,49700.0
2012-07-06 11:50:00,9.19,9.21,9.18,9.2,13100.0,9.19,9.21,9.18,9.2,13100.0
2012-07-06 12:00:00,9.19,9.2,9.17,9.19,20500.0,9.19,9.2,9.17,9.19,20500.0
2012-07-06 12:10:00,9.19,9.19,9.16,9.18,19800.0,9.19,9.19,9.16,9.18,19800.0
2012-07-06 12:20:00,9.18,9.18,9.16,9.18,8300.0,9.18,9.18,9.16,9.18,8300.0
2012-07-06 12:30:00,9.17,9.18,9.15,9.15,13600.0,9.17,9.18,9.15,9.15,13600.0
2012-07-06 12:40:00,9.15,9.19,9.15,9.18,16200.0,9.15,9.19,9.15,9.18,16200.0
2012-07-06 12:50:00,9.18,9.22,9.18,9.21,21900.0,9.18,9.22,9.18,9.21,21900.0
2012-07-06 13:00:00,9.21,9.23,9.2,9.21,24300.0,9.21,9.23,9.2,9.21,24300.0
2012-07-06 13:10:00,9.21,9.24,9.2,9.2,29000.0,9.21,9.24,9.2,9.2,29000.0
2012-07-06 13:20:00,9.2,9.21,9.19,9.2,79200.0,9.2,9.21,9.19,9.2,79200.0
2012-07-06 13:30:00,9.2,9.21,9.19,9.21,8900.0,9.2,9.21,9.19,9.21,8900.0
2012-07-06 13:40:00,9.21,9.22,9.2,9.21,9900.0,9.21,9.22,9.2,9.21,9900.0
2012-07-06 13:50:00,9.22,9.24,9.21,9.24,16200.0,9.22,9.24,9.21,9.24,16200.0
2012-07-06 14:00:00,9.24,9.25,9.22,9.22,11400.0,9.24,9.25,9.22,9.22,11400.0
2012-07-06 14:10:00,9.22,9.24,9.22,9.24,20900.0,9.22,9.24,9.22,9.24,20900.0
2012-07-06 14:20:00,9.24,9.25,9.24,9.25,17900.0,9.24,9.25,9.24,9.25,17900.0
2012-07-06 14:30:00,9.24,9.26,9.23,9.26,38200.0,9.24,9.26,9.23,9.26,38200.0
2012-07-06 14:40:00,9.25,9.3,9.25,9.27,188800.0,9.25,9.3,9.25,9.27,188800.0
2012-07-06 14:50:00,9.28,9.31,9.27,9.31,35500.0,9.28,9.31,9.27,9.31,35500.0
2012-07-06 15:00:00,9.3,9.31,9.29,9.3,24000.0,9.3,9.31,9.29,9.3,24000.0
2012-07-06 15:10:00,9.3,9.36,9.3,9.36,59500.0,9.3,9.36,9.3,9.36,59500.0
2012-07-06 15:20:00,9.36,9.42,9.35,9.42,51200.0,9.36,9.42,9.35,9.42,51200.0
2012-07-06 15:30:00,9.42,9.42,9.36,9.36,87000.0,9.42,9.42,9.36,9.36,87000.0
2012-07-06 15:40:00,9.36,9.42,9.36,9.39,70400.0,9.36,9.42,9.36,9.39,70400.0
2012-07-06 15:50:00,9.39,9.43,9.39,9.42,161300.0,9.39,9.43,9.39,9.42,161300.0
2012-07-09 09:30:00,9.4,9.43,9.37,9.41,13000.0,9.4,9.43,9.37,9.41,13000.0
2012-07-09 09:40:00,9.4,9.4,9.28,9.29,40900.0,9.4,9.4,9.28,9.29,40900.0
2012-07-09 09:50:00,9.29,9.29,9.22,9.23,50900.0,9.29,9.29,9.22,9.23,50900.0
2012-07-09 10:00:00,9.23,9.24,9.19,9.21,71300.0,9.23,9.24,9.19,9.21,71300.0
2012-07-09 10:10:00,9.21,9.22,9.19,9.21,14100.0,9.21,9.22,9.19,9.21,14100.0
2012-07-09 10:20:00,9.2,9.21,9.18,9.21,13000.0,9.2,9.21,9.18,9.21,13000.0
2012-07-09 10:30:00,9.21,9.21,9.13,9.19,52700.0,9.21,9.21,9.13,9.19,52700.0
2012-07-09 10:40:00,9.18,9.23,9.18,9.23,16000.0,9.18,9.23,9.18,9.23,16000.0
2012-07-09 10:50:00,9.24,9.25,9.19,9.21,142000.0,9.24,9.25,9.19,9.21,142000.0
2012-07-09 11:00:00,9.2,9.21,9.19,9.21,14100.0,9.2,9.21,9.19,9.21,14100.0
2012-07-09 11:10:00,9.21,9.23,9.18,9.18,57500.0,9.21,9.23,9.18,9.18,57500.0
2012-07-09 11:20:00,9.18,9.19,9.13,9.13,71300.0,9.18,9.19,9.13,9.13,71300.0
2012-07-09 11:30:00,9.14,9.2,9.13,9.19,46600.0,9.14,9.2,9.13,9.19,46600.0
2012-07-09 11:40:00,9.18,9.2,9.18,9.2,8500.0,9.18,9.2,9.18,9.2,8500.0
2012-07-09 11:50:00,9.2,9.21,9.19,9.21,4100.0,9.2,9.21,9.19,9.21,4100.0
2012-07-09 12:00:00,9.2,9.21,9.2,9.21,3700.0,9.2,9.21,9.2,9.21,3700.0
2012-07-09 12:10:00,9.21,9.22,9.2,9.22,8800.0,9.21,9.22,9.2,9.22,8800.0
2012-07-09 12:20:00,9.22,9.31,9.22,9.31,67800.0,9.22,9.31,9.22,9.31,67800.0
2012-07-09 12:30:00,9.3,9.31,9.24,9.26,37200.0,9.3,9.31,9.24,9.26,37200.0
2012-07-09 12:40:00,9.25,9.25,9.23,9.23,4200.0,9.25,9.25,9.23,9.23,4200.0
2012-07-09 12:50:00,9.23,9.24,9.23,9.23,5300.0,9.23,9.24,9.23,9.23,5300.0
2012-07-09 13:00:00,9.23,9.24,9.22,9.22,9400.0,9.23,9.24,9.22,9.22,9400.0
2012-07-09 13:10:00,9.22,9.22,9.22,9.22,1500.0,9.22,9.22,9.22,9.22,1500.0
2012-07-09 13:20:00,9.22,9.25,9.22,9.25,11600.0,9.22,9.25,9.22,9.25,11600.0
2012-07-09 13:30:00,9.26,9.27,9.24,9.26,41000.0,9.26,9.27,9.24,9.26,41000.0
2012-07-09 13:40:00,9.26,9.27,9.25,9.26,12100.0,9.26,9.27,9.25,9.26,12100.0
2012-07-09 13:50:00,9.25,9.25,9.23,9.24,11400.0,9.25,9.25,9.23,9.24,11400.0
2012-07-09 14:00:00,9.23,9.24,9.23,9.23,2800.0,9.23,9.24,9.23,9.23,2800.0
2012-07-09 14:10:00,9.24,9.24,9.19,9.19,10000.0,9.24,9.24,9.19,9.19,10000.0
2012-07-09 14:20:00,9.2,9.2,9.17,9.17,16200.0,9.2,9.2,9.17,9.17,16200.0
2012-07-09 14:30:00,9.18,9.18,9.17,9.18,8900.0,9.18,9.18,9.17,9.18,8900.0
2012-07-09 14:40:00,9.18,9.18,9.14,9.15,23200.0,9.18,9.18,9.14,9.15,23200.0
2012-07-09 14:50:00,9.14,9.19,9.14,9.19,30400.0,9.14,9.19,9.14,9.19,30400.0
2012-07-09 15:00:00,9.19,9.22,9.19,9.22,26300.0,9.19,9.22,9.19,9.22,26300.0
2012-07-09 15:10:00,9.22,9.23,9.21,9.23,24200.0,9.22,9.23,9.21,9.23,24200.0
2012-07-09 15:20:00,9.23,9.25,9.22,9.25,35200.0,9.23,9.25,9.22,9.25,35200.0
2012-07-09 15:30:00,9.25,9.26,9.21,9.26,32000.0,9.25,9.26,9.21,9.26,32000.0
2012-07-09 15:40:00,9.26,9.26,9.21,9.25,75100.0,9.26,9.26,9.21,9.25,75100.0
2012-07-09 15:50:00,9.25,9.29,9.24,9.27,92400.0,9.25,9.29,9.24,9.27,92400.0
2012-07-10 09:30:00,9.34,9.36,9.23,9.35,33100.0,9.34,9.36,9.23,9.35,33100.0
2012-07-10 09:40:00,9.36,9.38,9.31,9.31,96800.0,9.36,9.38,9.31,9.31,96800.0
2012-07-10 09:50:00,9.3,9.34,9.28,9.28,47900.0,9.3,9.34,9.28,9.28,47900.0
2012-07-10 10:00:00,9.28,9.29,9.18,9.18,14500.0,9.28,9.29,9.18,9.18,14500.0
2012-07-10 10:10:00,9.19,9.22,9.18,9.18,72900.0,9.19,9.22,9.18,9.18,72900.0
2012-07-10 10:20:00,9.17,9.2,9.15,9.19,16400.0,9.17,9.2,9.15,9.19,16400.0
2012-07-10 10:30:00,9.19,9.21,9.17,9.17,13100.0,9.19,9.21,9.17,9.17,13100.0
2012-07-10 10:40:00,9.16,9.17,9.15,9.15,13300.0,9.16,9.17,9.15,9.15,13300.0
2012-07-10 10:50:00,9.14,9.15,9.11,9.14,29900.0,9.14,9.15,9.11,9.14,29900.0
2012-07-10 11:00:00,9.13,9.13,9.09,9.09,10800.0,9.13,9.13,9.09,9.09,10800.0
2012-07-10 11:10:00,9.1,9.11,9.08,9.11,14500.0,9.1,9.11,9.08,9.11,14500.0
2012-07-10 11:20:00,9.11,9.11,9.1,9.11,113700.0,9.11,9.11,9.1,9.11,113700.0
2012-07-10 11:30:00,9.1,9.12,9.09,9.12,11600.0,9.1,9.12,9.09,9.12,11600.0
2012-07-10 11:40:00,9.12,9.14,9.11,9.14,19500.0,9.12,9.14,9.11,9.14,19500.0
2012-07-10 11:50:00,9.13,9.16,9.13,9.15,7000.0,9.13,9.16,9.13,9.15,7000.0
2012-07-10 12:00:00,9.15,9.18,9.15,9.18,11100.0,9.15,9.18,9.15,9.18,11100.0
2012-07-10 12:10:00,9.17,9.17,9.16,9.16,3500.0,9.17,9.17,9.16,9.16,3500.0
2012-07-10 12:20:00,9.15,9.17,9.15,9.16,5600.0,9.15,9.17,9.15,9.16,5600.0
2012-07-10 12:30:00,9.16,9.17,9.15,9.17,14500.0,9.16,9.17,9.15,9.17,14500.0
2012-07-10 12:40:00,9.17,9.18,9.16,9.17,25600.0,9.17,9.18,9.16,9.17,25600.0
2012-07-10 12:50:00,9.17,9.17,9.16,9.17,19900.0,9.17,9.17,9.16,9.17,19900.0
2012-07-10 13:00:00,9.16,9.17,9.16,9.17,21600.0,9.16,9.17,9.16,9.17,21600.0
2012-07-10 13:10:00,9.17,9.18,9.16,9.17,19400.0,9.17,9.18,9.16,9.17,19400.0
2012-07-10 13:20:00,9.18,9.18,9.12,9.12,25400.0,9.18,9.18,9.12,9.12,25400.0
2012-07-10 13:30:00,9.13,9.13,9.11,9.11,10300.0,9.13,9.13,9.11,9.11,10300.0
2012-07-10 13:40:00,9.11,9.12,9.11,9.11,2900.0,9.11,9.12,9.11,9.11,2900.0
2012-07-10 13:50:00,9.11,9.11,9.1,9.1,10000.0,9.11,9.11,9.1,9.1,10000.0
2012-07-10 14:00:00,9.1,9.1,9.05,9.08,46900.0,9.1,9.1,9.05,9.08,46900.0
2012-07-10 14:10:00,9.08,9.08,9.07,9.08,17500.0,9.08,9.08,9.07,9.08,17500.0
2012-07-10 14:20:00,9.07,9.1,9.07,9.1,11400.0,9.07,9.1,9.07,9.1,11400.0
2012-07-10 14:30:00,9.1,9.1,9.08,9.1,18300.0,9.1,9.1,9.08,9.1,18300.0
2012-07-10 14:40:00,9.1,9.11,9.08,9.09,12900.0,9.1,9.11,9.08,9.09,12900.0
2012-07-10 14:50:00,9.09,9.09,9.08,9.09,15000.0,9.09,9.09,9.08,9.09,15000.0
2012-07-10 15:00:00,9.08,9.12,9.08,9.08,46800.0,9.08,9.12,9.08,9.08,46800.0
2012-07-10 15:10:00,9.08,9.08,9.05,9.08,21400.0,9.08,9.08,9.05,9.08,21400.0
2012-07-10 15:20:00,9.08,9.09,9.05,9.06,19900.0,9.08,9.09,9.05,9.06,19900.0
2012-07-10 15:30:00,9.05,9.07,9.04,9.04,19900.0,9.05,9.07,9.04,9.04,19900.0
2012-07-10 15:40:00,9.04,9.08,9.04,9.08,39200.0,9.04,9.08,9.04,9.08,39200.0
2012-07-10 15:50:00,9.08,9.15,9.07,9.12,180600.0,9.08,9.15,9.07,9.12,180600.0
2012-07-11 09:30:00,9.17,9.29,9.03,9.18,22500.0,9.17,9.29,9.03,9.18,22500.0
2012-07-11 09:40:00,9.18,9.26,9.15,9.26,73300.0,9.18,9.26,9.15,9.26,73300.0
2012-07-11 09:50:00,9.25,9.26,9.19,9.2,15200.0,9.25,9.26,9.19,9.2,15200.0
2012-07-11 10:00:00,9.2,9.23,9.19,9.19,163700.0,9.2,9.23,9.19,9.19,163700.0
2012-07-11 10:10:00,9.2,9.2,9.15,9.15,59500.0,9.2,9.2,9.15,9.15,59500.0
2012-07-11 10:20:00,9.15,9.18,9.13,9.13,17100.0,9.15,9.18,9.13,9.13,17100.0
2012-07-11 10:30:00,9.14,9.14,9.09,9.1,118600.0,9.14,9.14,9.09,9.1,118600.0
2012-07-11 10:40:00,9.1,9.11,9.08,9.09,31200.0,9.1,9.11,9.08,9.09,31200.0
2012-07-11 10:50:00,9.1,9.1,9.07,9.08,7200.0,9.1,9.1,9.07,9.08,7200.0
2012-07-11 11:00:00,9.08,9.1,9.08,9.09,16100.0,9.08,9.1,9.08,9.09,16100.0
2012-07-11 11:10:00,9.08,9.1,9.06,9.08,64200.0,9.08,9.1,9.06,9.08,64200.0
2012-07-11 11:20:00,9.08,9.1,9.06,9.06,14100.0,9.08,9.1,9.06,9.06,14100.0
2012-07-11 11:30:00,9.06,9.1,9.06,9.1,28800.0,9.06,9.1,9.06,9.1,28800.0
2012-07-11 11:40:00,9.1,9.11,9.07,9.08,24600.0,9.1,9.11,9.07,9.08,24600.0
2012-07-11 11:50:00,9.08,9.09,9.07,9.08,48700.0,9.08,9.09,9.07,9.08,48700.0
2012-07-11 12:00:00,9.08,9.13,9.0,9.1,657500.0,9.08,9.13,9.0,9.1,657500.0
2012-07-11 12:10:00,9.11,9.16,9.0,9.11,713300.0,9.11,9.16,9.0,9.11,713300.0
2012-07-11 12:20:00,9.11,9.13,9.07,9.07,62300.0,9.11,9.13,9.07,9.07,62300.0
2012-07-11 12:30:00,9.08,9.09,9.07,9.08,19800.0,9.08,9.09,9.07,9.08,19800.0
2012-07-11 12:40:00,9.08,9.09,9.04,9.04,116400.0,9.08,9.09,9.04,9.04,116400.0
2012-07-11 12:50:00,9.05,9.06,9.04,9.05,7900.0,9.05,9.06,9.04,9.05,7900.0
2012-07-11 13:00:00,9.05,9.08,9.05,9.07,34800.0,9.05,9.08,9.05,9.07,34800.0
2012-07-11 13:10:00,9.08,9.09,9.05,9.05,24800.0,9.08,9.09,9.05,9.05,24800.0
2012-07-11 13:20:00,9.05,9.07,9.05,9.07,19500.0,9.05,9.07,9.05,9.07,19500.0
2012-07-11 13:30:00,9.07,9.08,9.07,9.08,8000.0,9.07,9.08,9.07,9.08,8000.0
2012-07-11 13:40:00,9.08,9.1,9.08,9.09,19400.0,9.08,9.1,9.08,9.09,19400.0
2012-07-11 13:50:00,9.09,9.1,9.07,9.08,33100.0,9.09,9.1,9.07,9.08,33100.0
2012-07-11 14:00:00,9.09,9.1,9.05,9.08,39200.0,9.09,9.1,9.05,9.08,39200.0
2012-07-11 14:10:00,9.07,9.09,9.05,9.08,16200.0,9.07,9.09,9.05,9.08,16200.0
2012-07-11 14:20:00,9.08,9.08,9.05,9.05,47500.0,9.08,9.08,9.05,9.05,47500.0
2012-07-11 14:30:00,9.05,9.07,9.05,9.07,23900.0,9.05,9.07,9.05,9.07,23900.0
2012-07-11 14:40:00,9.06,9.08,9.05,9.08,45100.0,9.06,9.08,9.05,9.08,45100.0
2012-07-11 14:50:00,9.08,9.09,9.06,9.07,43200.0,9.08,9.09,9.06,9.07,43200.0
2012-07-11 15:00:00,9.07,9.15,9.07,9.14,134900.0,9.07,9.15,9.07,9.14,134900.0
2012-07-11 15:10:00,9.14,9.16,9.14,9.15,97800.0,9.14,9.16,9.14,9.15,97800.0
2012-07-11 15:20:00,9.15,9.15,9.08,9.09,25900.0,9.15,9.15,9.08,9.09,25900.0
2012-07-11 15:30:00,9.1,9.12,9.09,9.1,192100.0,9.1,9.12,9.09,9.1,192100.0
2012-07-11 15:40:00,9.1,9.13,9.08,9.11,183400.0,9.1,9.13,9.08,9.11,183400.0
2012-07-11 15:50:00,9.11,9.17,9.09,9.16,467900.0,9.11,9.17,9.09,9.16,467900.0
2012-07-12 09:30:00,9.13,9.15,9.04,9.14,62500.0,9.13,9.15,9.04,9.14,62500.0
2012-07-12 09:40:00,9.14,9.14,9.04,9.05,145500.0,9.14,9.14,9.04,9.05,145500.0
2012-07-12 09:50:00,9.04,9.06,9.04,9.05,17100.0,9.04,9.06,9.04,9.05,17100.0
2012-07-12 10:00:00,9.04,9.06,9.02,9.03,54200.0,9.04,9.06,9.02,9.03,54200.0
2012-07-12 10:10:00,9.02,9.04,9.01,9.03,45700.0,9.02,9.04,9.01,9.03,45700.0
2012-07-12 10:20:00,9.02,9.04,8.99,9.02,59300.0,9.02,9.04,8.99,9.02,59300.0
2012-07-12 10:30:00,9.02,9.03,8.99,8.99,31000.0,9.02,9.03,8.99,8.99,31000.0
2012-07-12 10:40:00,8.99,8.99,8.91,8.94,35100.0,8.99,8.99,8.91,8.94,35100.0
2012-07-12 10:50:00,8.94,8.98,8.94,8.95,94000.0,8.94,8.98,8.94,8.95,94000.0
2012-07-12 11:00:00,8.95,8.99,8.94,8.99,24900.0,8.95,8.99,8.94,8.99,24900.0
2012-07-12 11:10:00,8.99,8.99,8.96,8.96,6600.0,8.99,8.99,8.96,8.96,6600.0
2012-07-12 11:20:00,8.97,9.01,8.96,9.0,30800.0,8.97,9.01,8.96,9.0,30800.0
2012-07-12 11:30:00,9.01,9.02,9.0,9.02,68100.0,9.01,9.02,9.0,9.02,68100.0
2012-07-12 11:40:00,9.01,9.05,9.01,9.05,13900.0,9.01,9.05,9.01,9.05,13900.0
2012-07-12 11:50:00,9.05,9.08,9.03,9.07,17200.0,9.05,9.08,9.03,9.07,17200.0
2012-07-12 12:00:00,9.07,9.07,9.05,9.06,11100.0,9.07,9.07,9.05,9.06,11100.0
2012-07-12 12:10:00,9.06,9.07,9.04,9.06,47800.0,9.06,9.07,9.04,9.06,47800.0
2012-07-12 12:20:00,9.06,9.06,9.04,9.06,9000.0,9.06,9.06,9.04,9.06,9000.0
2012-07-12 12:30:00,9.06,9.06,9.0,9.04,56200.0,9.06,9.06,9.0,9.04,56200.0
2012-07-12 12:40:00,9.04,9.05,9.03,9.05,4600.0,9.04,9.05,9.03,9.05,4600.0
2012-07-12 12:50:00,9.05,9.06,9.03,9.05,8600.0,9.05,9.06,9.03,9.05,8600.0
2012-07-12 13:00:00,9.05,9.07,9.03,9.07,7400.0,9.05,9.07,9.03,9.07,7400.0
2012-07-12 13:10:00,9.07,9.11,9.07,9.1,12500.0,9.07,9.11,9.07,9.1,12500.0
2012-07-12 13:20:00,9.1,9.11,9.07,9.07,19300.0,9.1,9.11,9.07,9.07,19300.0
2012-07-12 13:30:00,9.07,9.07,9.06,9.07,25600.0,9.07,9.07,9.06,9.07,25600.0
2012-07-12 13:40:00,9.07,9.08,9.05,9.07,23200.0,9.07,9.08,9.05,9.07,23200.0
2012-07-12 13:50:00,9.07,9.08,9.03,9.03,7500.0,9.07,9.08,9.03,9.03,7500.0
2012-07-12 14:00:00,9.04,9.09,9.03,9.09,23400.0,9.04,9.09,9.03,9.09,23400.0
2012-07-12 14:10:00,9.09,9.1,9.05,9.06,18900.0,9.09,9.1,9.05,9.06,18900.0
2012-07-12 14:20:00,9.06,9.1,9.06,9.09,12300.0,9.06,9.1,9.06,9.09,12300.0
2012-07-12 14:30:00,9.09,9.1,9.08,9.09,14600.0,9.09,9.1,9.08,9.09,14600.0
2012-07-12 14:40:00,9.1,9.11,9.09,9.1,16800.0,9.1,9.11,9.09,9.1,16800.0
2012-07-12 14:50:00,9.1,9.13,9.1,9.13,23900.0,9.1,9.13,9.1,9.13,23900.0
2012-07-12 15:00:00,9.12,9.13,9.11,9.13,14900.0,9.12,9.13,9.11,9.13,14900.0
2012-07-12 15:10:00,9.13,9.15,9.11,9.11,27900.0,9.13,9.15,9.11,9.11,27900.0
2012-07-12 15:20:00,9.11,9.16,9.11,9.15,23800.0,9.11,9.16,9.11,9.15,23800.0
2012-07-12 15:30:00,9.15,9.16,9.14,9.14,61100.0,9.15,9.16,9.14,9.14,61100.0
2012-07-12 15:40:00,9.15,9.16,9.09,9.12,131800.0,9.15,9.16,9.09,9.12,131800.0
2012-07-12 15:50:00,9.12,9.12,9.09,9.1,120200.0,9.12,9.12,9.09,9.1,120200.0
2012-07-13 09:30:00,9.11,9.18,9.11,9.15,50500.0,9.11,9.18,9.11,9.15,50500.0
2012-07-13 09:40:00,9.16,9.19,9.13,9.15,18200.0,9.16,9.19,9.13,9.15,18200.0
2012-07-13 09:50:00,9.15,9.17,9.04,9.08,230300.0,9.15,9.17,9.04,9.08,230300.0
2012-07-13 10:00:00,9.09,9.17,9.09,9.1,52600.0,9.09,9.17,9.09,9.1,52600.0
2012-07-13 10:10:00,9.1,9.12,9.06,9.09,51900.0,9.1,9.12,9.06,9.09,51900.0
2012-07-13 10:20:00,9.09,9.1,8.97,8.98,74400.0,9.09,9.1,8.97,8.98,74400.0
2012-07-13 10:30:00,8.99,9.02,8.95,9.02,77600.0,8.99,9.02,8.95,9.02,77600.0
2012-07-13 10:40:00,9.02,9.07,9.02,9.06,16200.0,9.02,9.07,9.02,9.06,16200.0
2012-07-13 10:50:00,9.06,9.06,9.0,9.01,61700.0,9.06,9.06,9.0,9.01,61700.0
2012-07-13 11:00:00,9.01,9.01,9.0,9.01,32000.0,9.01,9.01,9.0,9.01,32000.0
2012-07-13 11:10:00,9.01,9.01,8.98,8.99,61300.0,9.01,9.01,8.98,8.99,61300.0
2012-07-13 11:20:00,8.98,8.98,8.95,8.96,7400.0,8.98,8.98,8.95,8.96,7400.0
2012-07-13 11:30:00,8.95,9.05,8.95,9.04,43000.0,8.95,9.05,8.95,9.04,43000.0
2012-07-13 11:40:00,9.04,9.11,9.04,9.09,38300.0,9.04,9.11,9.04,9.09,38300.0
2012-07-13 11:50:00,9.08,9.09,9.08,9.09,2900.0,9.08,9.09,9.08,9.09,2900.0
2012-07-13 12:00:00,9.08,9.15,9.08,9.14,43200.0,9.08,9.15,9.08,9.14,43200.0
2012-07-13 12:10:00,9.14,9.15,9.1,9.12,21300.0,9.14,9.15,9.1,9.12,21300.0
2012-07-13 12:20:00,9.12,9.12,9.09,9.11,15900.0,9.12,9.12,9.09,9.11,15900.0
2012-07-13 12:30:00,9.1,9.15,9.1,9.15,12300.0,9.1,9.15,9.1,9.15,12300.0
2012-07-13 12:40:00,9.14,9.15,9.14,9.15,700.0,9.14,9.15,9.14,9.15,700.0
2012-07-13 12:50:00,9.14,9.14,9.12,9.12,8300.0,9.14,9.14,9.12,9.12,8300.0
2012-07-13 13:00:00,9.12,9.12,9.09,9.1,17900.0,9.12,9.12,9.09,9.1,17900.0
2012-07-13 13:10:00,9.1,9.14,9.09,9.09,31300.0,9.1,9.14,9.09,9.09,31300.0
2012-07-13 13:20:00,9.09,9.1,9.05,9.05,20800.0,9.09,9.1,9.05,9.05,20800.0
2012-07-13 13:30:00,9.05,9.06,9.02,9.04,22700.0,9.05,9.06,9.02,9.04,22700.0
2012-07-13 13:40:00,9.03,9.04,9.02,9.02,13300.0,9.03,9.04,9.02,9.02,13300.0
2012-07-13 13:50:00,9.02,9.04,9.01,9.01,20700.0,9.02,9.04,9.01,9.01,20700.0
2012-07-13 14:00:00,9.02,9.06,9.0,9.0,29500.0,9.02,9.06,9.0,9.0,29500.0
2012-07-13 14:10:00,9.01,9.02,8.99,9.02,13600.0,9.01,9.02,8.99,9.02,13600.0
2012-07-13 14:20:00,9.02,9.04,9.02,9.03,13100.0,9.02,9.04,9.02,9.03,13100.0
2012-07-13 14:30:00,9.03,9.03,9.01,9.02,8500.0,9.03,9.03,9.01,9.02,8500.0
2012-07-13 14:40:00,9.01,9.02,8.99,9.0,16400.0,9.01,9.02,8.99,9.0,16400.0
2012-07-13 14:50:00,9.0,9.0,8.94,8.96,156500.0,9.0,9.0,8.94,8.96,156500.0
2012-07-13 15:00:00,8.97,9.0,8.97,8.99,52000.0,8.97,9.0,8.97,8.99,52000.0
2012-07-13 15:10:00,8.99,9.0,8.94,8.95,41000.0,8.99,9.0,8.94,8.95,41000.0
2012-07-13 15:20:00,8.95,8.96,8.93,8.95,60100.0,8.95,8.96,8.93,8.95,60100.0
2012-07-13 15:30:00,8.95,8.95,8.92,8.93,65300.0,8.95,8.95,8.92,8.93,65300.0
2012-07-13 15:40:00,8.92,8.93,8.88,8.88,89400.0,8.92,8.93,8.88,8.88,89400.0
2012-07-13 15:50:00,8.88,8.92,8.83,8.89,647900.0,8.88,8.92,8.83,8.89,647900.0
2012-07-16 09:30:00,8.93,8.98,8.89,8.91,32000.0,8.93,8.98,8.89,8.91,32000.0
2012-07-16 09:40:00,8.89,8.91,8.88,8.89,24600.0,8.89,8.91,8.88,8.89,24600.0
2012-07-16 09:50:00,8.89,8.92,8.88,8.92,27800.0,8.89,8.92,8.88,8.92,27800.0
2012-07-16 10:00:00,8.91,8.95,8.89,8.93,40600.0,8.91,8.95,8.89,8.93,40600.0
2012-07-16 10:10:00,8.94,9.0,8.93,8.99,23900.0,8.94,9.0,8.93,8.99,23900.0
2012-07-16 10:20:00,9.0,9.02,8.97,9.02,21400.0,9.0,9.02,8.97,9.02,21400.0
2012-07-16 10:30:00,9.02,9.08,9.01,9.05,52800.0,9.02,9.08,9.01,9.05,52800.0
2012-07-16 10:40:00,9.05,9.05,9.01,9.02,18900.0,9.05,9.05,9.01,9.02,18900.0
2012-07-16 10:50:00,9.02,9.02,9.0,9.01,8500.0,9.02,9.02,9.0,9.01,8500.0
2012-07-16 11:00:00,9.0,9.01,8.99,9.0,14300.0,9.0,9.01,8.99,9.0,14300.0
2012-07-16 11:10:00,9.0,9.02,8.99,9.01,26900.0,9.0,9.02,8.99,9.01,26900.0
2012-07-16 11:20:00,9.01,9.02,9.0,9.01,11300.0,9.01,9.02,9.0,9.01,11300.0
2012-07-16 11:30:00,9.01,9.01,9.0,9.0,16000.0,9.01,9.01,9.0,9.0,16000.0
2012-07-16 11:40:00,9.01,9.01,9.0,9.01,4800.0,9.01,9.01,9.0,9.01,4800.0
2012-07-16 11:50:00,9.01,9.01,9.0,9.0,6500.0,9.01,9.01,9.0,9.0,6500.0
2012-07-16 12:00:00,9.01,9.02,9.0,9.0,26100.0,9.01,9.02,9.0,9.0,26100.0
2012-07-16 12:10:00,9.01,9.01,8.97,8.99,23900.0,9.01,9.01,8.97,8.99,23900.0
2012-07-16 12:20:00,8.99,8.99,8.98,8.99,4000.0,8.99,8.99,8.98,8.99,4000.0
2012-07-16 12:30:00,8.99,9.0,8.95,8.97,24300.0,8.99,9.0,8.95,8.97,24300.0
2012-07-16 12:40:00,8.96,8.97,8.95,8.96,20500.0,8.96,8.97,8.95,8.96,20500.0
2012-07-16 12:50:00,8.96,9.0,8.96,9.0,15100.0,8.96,9.0,8.96,9.0,15100.0
2012-07-16 13:00:00,9.0,9.01,8.99,9.0,11200.0,9.0,9.01,8.99,9.0,11200.0
2012-07-16 13:10:00,9.0,9.01,8.99,9.0,13200.0,9.0,9.01,8.99,9.0,13200.0
2012-07-16 13:20:00,8.99,9.02,8.99,9.02,14800.0,8.99,9.02,8.99,9.02,14800.0
2012-07-16 13:30:00,9.01,9.02,9.01,9.01,8100.0,9.01,9.02,9.01,9.01,8100.0
2012-07-16 13:40:00,9.02,9.06,9.01,9.06,17100.0,9.02,9.06,9.01,9.06,17100.0
2012-07-16 13:50:00,9.05,9.06,9.05,9.06,5000.0,9.05,9.06,9.05,9.06,5000.0
2012-07-16 14:00:00,9.06,9.07,9.05,9.06,17300.0,9.06,9.07,9.05,9.06,17300.0
2012-07-16 14:10:00,9.05,9.06,9.05,9.06,10800.0,9.05,9.06,9.05,9.06,10800.0
2012-07-16 14:20:00,9.06,9.07,9.05,9.06,16600.0,9.06,9.07,9.05,9.06,16600.0
2012-07-16 14:30:00,9.06,9.06,9.03,9.06,12800.0,9.06,9.06,9.03,9.06,12800.0
2012-07-16 14:40:00,9.06,9.06,9.04,9.04,18200.0,9.06,9.06,9.04,9.04,18200.0
2012-07-16 14:50:00,9.04,9.05,9.01,9.03,17700.0,9.04,9.05,9.01,9.03,17700.0
2012-07-16 15:00:00,9.03,9.05,9.02,9.03,14000.0,9.03,9.05,9.02,9.03,14000.0
2012-07-16 15:10:00,9.04,9.04,9.02,9.04,12400.0,9.04,9.04,9.02,9.04,12400.0
2012-07-16 15:20:00,9.04,9.04,9.01,9.03,10500.0,9.04,9.04,9.01,9.03,10500.0
2012-07-16 15:30:00,9.03,9.03,8.98,8.98,31600.0,9.03,9.03,8.98,8.98,31600.0
2012-07-16 15:40:00,8.99,8.99,8.96,8.99,42100.0,8.99,8.99,8.96,8.99,42100.0
2012-07-16 15:50:00,8.99,9.02,8.98,9.02,99700.0,8.99,9.02,8.98,9.02,99700.0
2012-07-17 09:30:00,9.09,9.15,9.05,9.13,30600.0,9.09,9.15,9.05,9.13,30600.0
2012-07-17 09:40:00,9.13,9.13,9.04,9.05,46000.0,9.13,9.13,9.04,9.05,46000.0
2012-07-17 09:50:00,9.05,9.11,9.05,9.11,14400.0,9.05,9.11,9.05,9.11,14400.0
2012-07-17 10:00:00,9.11,9.11,9.04,9.1,37800.0,9.11,9.11,9.04,9.1,37800.0
2012-07-17 10:10:00,9.1,9.13,9.06,9.12,113600.0,9.1,9.13,9.06,9.12,113600.0
2012-07-17 10:20:00,9.12,9.14,9.09,9.09,54600.0,9.12,9.14,9.09,9.09,54600.0
2012-07-17 10:30:00,9.09,9.1,8.96,8.97,23300.0,9.09,9.1,8.96,8.97,23300.0
2012-07-17 10:40:00,8.97,8.98,8.93,8.94,13000.0,8.97,8.98,8.93,8.94,13000.0
2012-07-17 10:50:00,8.94,8.97,8.93,8.95,13800.0,8.94,8.97,8.93,8.95,13800.0
2012-07-17 11:00:00,8.96,8.98,8.94,8.98,17500.0,8.96,8.98,8.94,8.98,17500.0
2012-07-17 11:10:00,8.98,9.0,8.97,8.98,13700.0,8.98,9.0,8.97,8.98,13700.0
2012-07-17 11:20:00,8.97,8.99,8.96,8.96,13600.0,8.97,8.99,8.96,8.96,13600.0
2012-07-17 11:30:00,8.97,9.03,8.96,9.01,22000.0,8.97,9.03,8.96,9.01,22000.0
2012-07-17 11:40:00,9.01,9.04,9.01,9.02,16500.0,9.01,9.04,9.01,9.02,16500.0
2012-07-17 11:50:00,9.02,9.07,9.01,9.06,30300.0,9.02,9.07,9.01,9.06,30300.0
2012-07-17 12:00:00,9.06,9.1,9.06,9.07,17800.0,9.06,9.1,9.06,9.07,17800.0
2012-07-17 12:10:00,9.07,9.09,9.06,9.06,6200.0,9.07,9.09,9.06,9.06,6200.0
2012-07-17 12:20:00,9.06,9.1,9.06,9.09,8700.0,9.06,9.1,9.06,9.09,8700.0
2012-07-17 12:30:00,9.08,9.09,9.04,9.04,43700.0,9.08,9.09,9.04,9.04,43700.0
2012-07-17 12:40:00,9.04,9.04,9.02,9.03,2300.0,9.04,9.04,9.02,9.03,2300.0
2012-07-17 12:50:00,9.02,9.03,8.98,8.98,13600.0,9.02,9.03,8.98,8.98,13600.0
2012-07-17 13:00:00,8.96,8.97,8.93,8.96,39300.0,8.96,8.97,8.93,8.96,39300.0
2012-07-17 13:10:00,8.96,8.96,8.95,8.96,3000.0,8.96,8.96,8.95,8.96,3000.0
2012-07-17 13:20:00,8.96,8.98,8.95,8.96,74500.0,8.96,8.98,8.95,8.96,74500.0
2012-07-17 13:30:00,8.96,8.98,8.96,8.97,11300.0,8.96,8.98,8.96,8.97,11300.0
2012-07-17 13:40:00,8.96,8.98,8.96,8.96,8300.0,8.96,8.98,8.96,8.96,8300.0
2012-07-17 13:50:00,8.96,8.98,8.96,8.97,25300.0,8.96,8.98,8.96,8.97,25300.0
2012-07-17 14:00:00,8.97,8.99,8.96,8.98,25500.0,8.97,8.99,8.96,8.98,25500.0
2012-07-17 14:10:00,8.97,8.99,8.97,8.99,4500.0,8.97,8.99,8.97,8.99,4500.0
2012-07-17 14:20:00,8.99,8.99,8.96,8.99,20100.0,8.99,8.99,8.96,8.99,20100.0
2012-07-17 14:30:00,8.99,9.02,8.98,9.0,26100.0,8.99,9.02,8.98,9.0,26100.0
2012-07-17 14:40:00,9.0,9.0,8.98,8.99,6500.0,9.0,9.0,8.98,8.99,6500.0
2012-07-17 14:50:00,8.99,9.03,8.98,9.01,23400.0,8.99,9.03,8.98,9.01,23400.0
2012-07-17 15:00:00,9.01,9.01,8.99,8.99,35800.0,9.01,9.01,8.99,8.99,35800.0
2012-07-17 15:10:00,8.99,9.06,8.99,9.04,63200.0,8.99,9.06,8.99,9.04,63200.0
2012-07-17 15:20:00,9.04,9.04,9.01,9.01,16400.0,9.04,9.04,9.01,9.01,16400.0
2012-07-17 15:30:00,9.01,9.02,8.99,8.99,20900.0,9.01,9.02,8.99,8.99,20900.0
2012-07-17 15:40:00,8.99,9.03,8.99,9.02,32700.0,8.99,9.03,8.99,9.02,32700.0
2012-07-17 15:50:00,9.02,9.05,9.01,9.02,113700.0,9.02,9.05,9.01,9.02,113700.0
2012-07-18 09:30:00,9.03,9.18,9.03,9.18,16700.0,9.03,9.18,9.03,9.18,16700.0
2012-07-18 09:40:00,9.18,9.19,9.1,9.11,23200.0,9.18,9.19,9.1,9.11,23200.0
2012-07-18 09:50:00,9.11,9.19,9.11,9.16,20200.0,9.11,9.19,9.11,9.16,20200.0
2012-07-18 10:00:00,9.16,9.18,9.13,9.17,37400.0,9.16,9.18,9.13,9.17,37400.0
2012-07-18 10:10:00,9.17,9.2,9.17,9.17,9300.0,9.17,9.2,9.17,9.17,9300.0
2012-07-18 10:20:00,9.17,9.18,9.16,9.17,16200.0,9.17,9.18,9.16,9.17,16200.0
2012-07-18 10:30:00,9.18,9.18,9.16,9.17,11600.0,9.18,9.18,9.16,9.17,11600.0
2012-07-18 10:40:00,9.18,9.2,9.18,9.18,27600.0,9.18,9.2,9.18,9.18,27600.0
2012-07-18 10:50:00,9.18,9.18,9.16,9.17,18200.0,9.18,9.18,9.16,9.17,18200.0
2012-07-18 11:00:00,9.18,9.18,9.16,9.16,6300.0,9.18,9.18,9.16,9.16,6300.0
2012-07-18 11:10:00,9.16,9.19,9.16,9.19,11800.0,9.16,9.19,9.16,9.19,11800.0
2012-07-18 11:20:00,9.2,9.22,9.18,9.18,85700.0,9.2,9.22,9.18,9.18,85700.0
2012-07-18 11:30:00,9.18,9.21,9.18,9.2,21800.0,9.18,9.21,9.18,9.2,21800.0
2012-07-18 11:40:00,9.2,9.23,9.2,9.23,16200.0,9.2,9.23,9.2,9.23,16200.0
2012-07-18 11:50:00,9.22,9.23,9.21,9.22,8200.0,9.22,9.23,9.21,9.22,8200.0
2012-07-18 12:00:00,9.22,9.28,9.21,9.27,48000.0,9.22,9.28,9.21,9.27,48000.0
2012-07-18 12:10:00,9.27,9.27,9.26,9.27,5700.0,9.27,9.27,9.26,9.27,5700.0
2012-07-18 12:20:00,9.28,9.29,9.25,9.26,23700.0,9.28,9.29,9.25,9.26,23700.0
2012-07-18 12:30:00,9.26,9.27,9.25,9.25,18100.0,9.26,9.27,9.25,9.25,18100.0
2012-07-18 12:40:00,9.24,9.25,9.22,9.22,10500.0,9.24,9.25,9.22,9.22,10500.0
2012-07-18 12:50:00,9.22,9.23,9.21,9.23,12300.0,9.22,9.23,9.21,9.23,12300.0
2012-07-18 13:00:00,9.22,9.22,9.21,9.21,3600.0,9.22,9.22,9.21,9.21,3600.0
2012-07-18 13:10:00,9.21,9.22,9.21,9.22,7300.0,9.21,9.22,9.21,9.22,7300.0
2012-07-18 13:20:00,9.21,9.22,9.21,9.22,1700.0,9.21,9.22,9.21,9.22,1700.0
2012-07-18 13:30:00,9.21,9.22,9.2,9.21,38500.0,9.21,9.22,9.2,9.21,38500.0
2012-07-18 13:40:00,9.21,9.22,9.21,9.21,4200.0,9.21,9.22,9.21,9.21,4200.0
2012-07-18 13:50:00,9.21,9.22,9.2,9.2,29400.0,9.21,9.22,9.2,9.2,29400.0
2012-07-18 14:00:00,9.2,9.21,9.19,9.2,11300.0,9.2,9.21,9.19,9.2,11300.0
2012-07-18 14:10:00,9.2,9.21,9.19,9.21,6000.0,9.2,9.21,9.19,9.21,6000.0
2012-07-18 14:20:00,9.2,9.23,9.2,9.2,16000.0,9.2,9.23,9.2,9.2,16000.0
2012-07-18 14:30:00,9.2,9.21,9.17,9.18,23400.0,9.2,9.21,9.17,9.18,23400.0
2012-07-18 14:40:00,9.17,9.18,9.14,9.14,25500.0,9.17,9.18,9.14,9.14,25500.0
2012-07-18 14:50:00,9.14,9.15,9.13,9.15,7000.0,9.14,9.15,9.13,9.15,7000.0
2012-07-18 15:00:00,9.15,9.16,9.15,9.15,8800.0,9.15,9.16,9.15,9.15,8800.0
2012-07-18 15:10:00,9.16,9.17,9.15,9.17,8800.0,9.16,9.17,9.15,9.17,8800.0
2012-07-18 15:20:00,9.17,9.18,9.14,9.15,28600.0,9.17,9.18,9.14,9.15,28600.0
2012-07-18 15:30:00,9.16,9.17,9.16,9.17,16000.0,9.16,9.17,9.16,9.17,16000.0
2012-07-18 15:40:00,9.17,9.2,9.17,9.19,109600.0,9.17,9.2,9.17,9.19,109600.0
2012-07-18 15:50:00,9.19,9.23,9.18,9.19,169800.0,9.19,9.23,9.18,9.19,169800.0
2012-07-19 09:30:00,9.24,9.4,9.24,9.39,27700.0,9.24,9.4,9.24,9.39,27700.0
2012-07-19 09:40:00,9.38,9.39,9.35,9.35,22500.0,9.38,9.39,9.35,9.35,22500.0
2012-07-19 09:50:00,9.35,9.37,9.35,9.37,12000.0,9.35,9.37,9.35,9.37,12000.0
2012-07-19 10:00:00,9.36,9.37,9.29,9.3,35200.0,9.36,9.37,9.29,9.3,35200.0
2012-07-19 10:10:00,9.3,9.34,9.27,9.34,17900.0,9.3,9.34,9.27,9.34,17900.0
2012-07-19 10:20:00,9.33,9.37,9.33,9.35,19900.0,9.33,9.37,9.33,9.35,19900.0
2012-07-19 10:30:00,9.35,9.36,9.34,9.34,23300.0,9.35,9.36,9.34,9.34,23300.0
2012-07-19 10:40:00,9.34,9.41,9.33,9.41,41800.0,9.34,9.41,9.33,9.41,41800.0
2012-07-19 10:50:00,9.41,9.44,9.41,9.43,27300.0,9.41,9.44,9.41,9.43,27300.0
2012-07-19 11:00:00,9.42,9.44,9.4,9.42,29000.0,9.42,9.44,9.4,9.42,29000.0
2012-07-19 11:10:00,9.42,9.42,9.4,9.4,4000.0,9.42,9.42,9.4,9.4,4000.0
2012-07-19 11:20:00,9.4,9.4,9.35,9.35,15500.0,9.4,9.4,9.35,9.35,15500.0
2012-07-19 11:30:00,9.36,9.36,9.35,9.36,4300.0,9.36,9.36,9.35,9.36,4300.0
2012-07-19 11:40:00,9.35,9.37,9.34,9.37,36300.0,9.35,9.37,9.34,9.37,36300.0
2012-07-19 11:50:00,9.37,9.37,9.35,9.37,12900.0,9.37,9.37,9.35,9.37,12900.0
2012-07-19 12:00:00,9.36,9.39,9.36,9.39,7600.0,9.36,9.39,9.36,9.39,7600.0
2012-07-19 12:10:00,9.39,9.45,9.39,9.45,77100.0,9.39,9.45,9.39,9.45,77100.0
2012-07-19 12:20:00,9.45,9.48,9.44,9.46,22400.0,9.45,9.48,9.44,9.46,22400.0
2012-07-19 12:30:00,9.45,9.5,9.44,9.48,120300.0,9.45,9.5,9.44,9.48,120300.0
2012-07-19 12:40:00,9.47,9.49,9.46,9.49,18600.0,9.47,9.49,9.46,9.49,18600.0
2012-07-19 12:50:00,9.48,9.5,9.47,9.49,41100.0,9.48,9.5,9.47,9.49,41100.0
2012-07-19 13:00:00,9.48,9.57,9.48,9.51,60300.0,9.48,9.57,9.48,9.51,60300.0
2012-07-19 13:10:00,9.5,9.55,9.5,9.54,23500.0,9.5,9.55,9.5,9.54,23500.0
2012-07-19 13:20:00,9.54,9.58,9.53,9.57,23800.0,9.54,9.58,9.53,9.57,23800.0
2012-07-19 13:30:00,9.57,9.6,9.57,9.6,38000.0,9.57,9.6,9.57,9.6,38000.0
2012-07-19 13:40:00,9.6,9.61,9.59,9.6,80800.0,9.6,9.61,9.59,9.6,80800.0
2012-07-19 13:50:00,9.59,9.61,9.51,9.52,64000.0,9.59,9.61,9.51,9.52,64000.0
2012-07-19 14:00:00,9.53,9.58,9.53,9.55,85200.0,9.53,9.58,9.53,9.55,85200.0
2012-07-19 14:10:00,9.55,9.57,9.54,9.56,38900.0,9.55,9.57,9.54,9.56,38900.0
2012-07-19 14:20:00,9.55,9.57,9.54,9.55,64000.0,9.55,9.57,9.54,9.55,64000.0
2012-07-19 14:30:00,9.55,9.58,9.54,9.55,52100.0,9.55,9.58,9.54,9.55,52100.0
2012-07-19 14:40:00,9.56,9.56,9.46,9.46,102400.0,9.56,9.56,9.46,9.46,102400.0
2012-07-19 14:50:00,9.46,9.49,9.46,9.49,57800.0,9.46,9.49,9.46,9.49,57800.0
2012-07-19 15:00:00,9.48,9.67,9.47,9.66,367200.0,9.48,9.67,9.47,9.66,367200.0
2012-07-19 15:10:00,9.67,9.83,9.66,9.8,286800.0,9.67,9.83,9.66,9.8,286800.0
2012-07-19 15:20:00,9.79,9.8,9.65,9.7,231400.0,9.79,9.8,9.65,9.7,231400.0
2012-07-19 15:30:00,9.7,9.79,9.7,9.78,228700.0,9.7,9.79,9.7,9.78,228700.0
2012-07-19 15:40:00,9.78,9.83,9.77,9.83,190000.0,9.78,9.83,9.77,9.83,190000.0
2012-07-19 15:50:00,9.83,9.84,9.79,9.83,423900.0,9.83,9.84,9.79,9.83,423900.0
2012-07-20 09:30:00,9.73,9.73,9.51,9.6,122500.0,9.73,9.73,9.51,9.6,122500.0
2012-07-20 09:40:00,9.61,9.62,9.52,9.53,57100.0,9.61,9.62,9.52,9.53,57100.0
2012-07-20 09:50:00,9.53,9.6,9.52,9.59,33100.0,9.53,9.6,9.52,9.59,33100.0
2012-07-20 10:00:00,9.57,9.57,9.52,9.56,27100.0,9.57,9.57,9.52,9.56,27100.0
2012-07-20 10:10:00,9.57,9.63,9.55,9.59,63100.0,9.57,9.63,9.55,9.59,63100.0
2012-07-20 10:20:00,9.58,9.58,9.52,9.54,73400.0,9.58,9.58,9.52,9.54,73400.0
2012-07-20 10:30:00,9.53,9.54,9.4,9.42,117800.0,9.53,9.54,9.4,9.42,117800.0
2012-07-20 10:40:00,9.42,9.48,9.41,9.47,38600.0,9.42,9.48,9.41,9.47,38600.0
2012-07-20 10:50:00,9.48,9.5,9.48,9.5,7100.0,9.48,9.5,9.48,9.5,7100.0
2012-07-20 11:00:00,9.5,9.59,9.49,9.59,39900.0,9.5,9.59,9.49,9.59,39900.0
2012-07-20 11:10:00,9.59,9.6,9.51,9.51,51500.0,9.59,9.6,9.51,9.51,51500.0
2012-07-20 11:20:00,9.51,9.53,9.51,9.52,20000.0,9.51,9.53,9.51,9.52,20000.0
2012-07-20 11:30:00,9.53,9.53,9.49,9.51,35600.0,9.53,9.53,9.49,9.51,35600.0
2012-07-20 11:40:00,9.5,9.53,9.5,9.53,28900.0,9.5,9.53,9.5,9.53,28900.0
2012-07-20 11:50:00,9.53,9.54,9.52,9.52,7900.0,9.53,9.54,9.52,9.52,7900.0
2012-07-20 12:00:00,9.52,9.52,9.48,9.48,39600.0,9.52,9.52,9.48,9.48,39600.0
2012-07-20 12:10:00,9.49,9.5,9.48,9.5,12400.0,9.49,9.5,9.48,9.5,12400.0
2012-07-20 12:20:00,9.5,9.5,9.49,9.5,17500.0,9.5,9.5,9.49,9.5,17500.0
2012-07-20 12:30:00,9.49,9.5,9.47,9.49,33500.0,9.49,9.5,9.47,9.49,33500.0
2012-07-20 12:40:00,9.49,9.51,9.49,9.51,16200.0,9.49,9.51,9.49,9.51,16200.0
2012-07-20 12:50:00,9.5,9.53,9.5,9.53,12400.0,9.5,9.53,9.5,9.53,12400.0
2012-07-20 13:00:00,9.53,9.53,9.52,9.52,10000.0,9.53,9.53,9.52,9.52,10000.0
2012-07-20 13:10:00,9.51,9.52,9.49,9.52,125500.0,9.51,9.52,9.49,9.52,125500.0
2012-07-20 13:20:00,9.52,9.53,9.47,9.49,76600.0,9.52,9.53,9.47,9.49,76600.0
2012-07-20 13:30:00,9.49,9.49,9.48,9.49,17500.0,9.49,9.49,9.48,9.49,17500.0
2012-07-20 13:40:00,9.48,9.49,9.47,9.47,30500.0,9.48,9.49,9.47,9.47,30500.0
2012-07-20 13:50:00,9.47,9.48,9.47,9.48,17100.0,9.47,9.48,9.47,9.48,17100.0
2012-07-20 14:00:00,9.48,9.5,9.47,9.49,42400.0,9.48,9.5,9.47,9.49,42400.0
2012-07-20 14:10:00,9.49,9.49,9.48,9.49,14600.0,9.49,9.49,9.48,9.49,14600.0
2012-07-20 14:20:00,9.49,9.49,9.48,9.48,10200.0,9.49,9.49,9.48,9.48,10200.0
2012-07-20 14:30:00,9.49,9.51,9.48,9.49,35100.0,9.49,9.51,9.48,9.49,35100.0
2012-07-20 14:40:00,9.49,9.49,9.48,9.49,25500.0,9.49,9.49,9.48,9.49,25500.0
2012-07-20 14:50:00,9.49,9.5,9.49,9.49,12800.0,9.49,9.5,9.49,9.49,12800.0
2012-07-20 15:00:00,9.49,9.51,9.49,9.51,47500.0,9.49,9.51,9.49,9.51,47500.0
2012-07-20 15:10:00,9.51,9.51,9.49,9.5,43200.0,9.51,9.51,9.49,9.5,43200.0
2012-07-20 15:20:00,9.5,9.52,9.49,9.52,57000.0,9.5,9.52,9.49,9.52,57000.0
2012-07-20 15:30:00,9.51,9.52,9.42,9.42,61900.0,9.51,9.52,9.42,9.42,61900.0
2012-07-20 15:40:00,9.42,9.44,9.41,9.41,66000.0,9.42,9.44,9.41,9.41,66000.0
2012-07-20 15:50:00,9.41,9.44,9.4,9.43,238900.0,9.41,9.44,9.4,9.43,238900.0
2012-07-23 09:30:00,9.22,9.3,9.04,9.07,63900.0,9.22,9.3,9.04,9.07,63900.0
2012-07-23 09:40:00,9.07,9.1,9.06,9.06,56000.0,9.07,9.1,9.06,9.06,56000.0
2012-07-23 09:50:00,9.07,9.07,9.02,9.04,66800.0,9.07,9.07,9.02,9.04,66800.0
2012-07-23 10:00:00,9.04,9.05,9.02,9.02,28800.0,9.04,9.05,9.02,9.02,28800.0
2012-07-23 10:10:00,9.02,9.09,9.0,9.07,37800.0,9.02,9.09,9.0,9.07,37800.0
2012-07-23 10:20:00,9.07,9.07,9.05,9.06,5000.0,9.07,9.07,9.05,9.06,5000.0
2012-07-23 10:30:00,9.05,9.1,9.02,9.06,47700.0,9.05,9.1,9.02,9.06,47700.0
2012-07-23 10:40:00,9.05,9.06,9.01,9.01,35100.0,9.05,9.06,9.01,9.01,35100.0
2012-07-23 10:50:00,9.02,9.03,9.0,9.01,46300.0,9.02,9.03,9.0,9.01,46300.0
2012-07-23 11:00:00,9.01,9.03,8.99,9.03,41300.0,9.01,9.03,8.99,9.03,41300.0
2012-07-23 11:10:00,9.03,9.05,9.02,9.02,15600.0,9.03,9.05,9.02,9.02,15600.0
2012-07-23 11:20:00,9.03,9.08,9.02,9.08,15600.0,9.03,9.08,9.02,9.08,15600.0
2012-07-23 11:30:00,9.08,9.08,9.01,9.03,28000.0,9.08,9.08,9.01,9.03,28000.0
2012-07-23 11:40:00,9.02,9.04,9.02,9.03,16300.0,9.02,9.04,9.02,9.03,16300.0
2012-07-23 11:50:00,9.03,9.07,9.03,9.05,11000.0,9.03,9.07,9.03,9.05,11000.0
2012-07-23 12:00:00,9.05,9.06,9.03,9.04,15100.0,9.05,9.06,9.03,9.04,15100.0
2012-07-23 12:10:00,9.04,9.04,9.01,9.01,12600.0,9.04,9.04,9.01,9.01,12600.0
2012-07-23 12:20:00,9.01,9.05,9.01,9.05,15300.0,9.01,9.05,9.01,9.05,15300.0
2012-07-23 12:30:00,9.04,9.06,9.02,9.06,15900.0,9.04,9.06,9.02,9.06,15900.0
2012-07-23 12:40:00,9.07,9.07,9.04,9.05,14400.0,9.07,9.07,9.04,9.05,14400.0
2012-07-23 12:50:00,9.06,9.06,9.05,9.05,7600.0,9.06,9.06,9.05,9.05,7600.0
2012-07-23 13:00:00,9.05,9.06,9.04,9.04,9600.0,9.05,9.06,9.04,9.04,9600.0
2012-07-23 13:10:00,9.04,9.07,9.04,9.06,17900.0,9.04,9.07,9.04,9.06,17900.0
2012-07-23 13:20:00,9.06,9.07,9.05,9.05,5800.0,9.06,9.07,9.05,9.05,5800.0
2012-07-23 13:30:00,9.05,9.06,9.04,9.04,4700.0,9.05,9.06,9.04,9.04,4700.0
2012-07-23 13:40:00,9.05,9.05,9.04,9.05,3900.0,9.05,9.05,9.04,9.05,3900.0
2012-07-23 13:50:00,9.05,9.05,9.04,9.05,6300.0,9.05,9.05,9.04,9.05,6300.0
2012-07-23 14:00:00,9.04,9.08,9.04,9.06,17500.0,9.04,9.08,9.04,9.06,17500.0
2012-07-23 14:10:00,9.07,9.07,9.06,9.07,3800.0,9.07,9.07,9.06,9.07,3800.0
2012-07-23 14:20:00,9.06,9.07,9.04,9.04,20100.0,9.06,9.07,9.04,9.04,20100.0
2012-07-23 14:30:00,9.04,9.05,9.03,9.04,17400.0,9.04,9.05,9.03,9.04,17400.0
2012-07-23 14:40:00,9.04,9.05,9.04,9.04,7000.0,9.04,9.05,9.04,9.04,7000.0
2012-07-23 14:50:00,9.05,9.05,9.04,9.04,16200.0,9.05,9.05,9.04,9.04,16200.0
2012-07-23 15:00:00,9.05,9.08,9.04,9.08,22400.0,9.05,9.08,9.04,9.08,22400.0
2012-07-23 15:10:00,9.07,9.08,9.07,9.08,16500.0,9.07,9.08,9.07,9.08,16500.0
2012-07-23 15:20:00,9.07,9.12,9.07,9.11,71400.0,9.07,9.12,9.07,9.11,71400.0
2012-07-23 15:30:00,9.12,9.2,9.11,9.16,129100.0,9.12,9.2,9.11,9.16,129100.0
2012-07-23 15:40:00,9.16,9.17,9.13,9.13,58600.0,9.16,9.17,9.13,9.13,58600.0
2012-07-23 15:50:00,9.13,9.13,9.07,9.08,165400.0,9.13,9.13,9.07,9.08,165400.0
2012-07-24 09:30:00,9.09,9.13,9.02,9.13,45300.0,9.09,9.13,9.02,9.13,45300.0
2012-07-24 09:40:00,9.13,9.13,9.01,9.03,28100.0,9.13,9.13,9.01,9.03,28100.0
2012-07-24 09:50:00,9.03,9.06,9.0,9.03,24500.0,9.03,9.06,9.0,9.03,24500.0
2012-07-24 10:00:00,9.03,9.03,9.0,9.01,20000.0,9.03,9.03,9.0,9.01,20000.0
2012-07-24 10:10:00,9.02,9.02,9.0,9.01,27000.0,9.02,9.02,9.0,9.01,27000.0
2012-07-24 10:20:00,9.0,9.01,9.0,9.01,24400.0,9.0,9.01,9.0,9.01,24400.0
2012-07-24 10:30:00,9.01,9.02,9.0,9.01,38100.0,9.01,9.02,9.0,9.01,38100.0
2012-07-24 10:40:00,9.01,9.01,8.99,9.0,36600.0,9.01,9.01,8.99,9.0,36600.0
2012-07-24 10:50:00,9.0,9.01,9.0,9.0,26000.0,9.0,9.01,9.0,9.0,26000.0
2012-07-24 11:00:00,9.01,9.01,9.0,9.0,23700.0,9.01,9.01,9.0,9.0,23700.0
2012-07-24 11:10:00,9.01,9.04,9.0,9.04,21500.0,9.01,9.04,9.0,9.04,21500.0
2012-07-24 11:20:00,9.03,9.06,9.03,9.03,25900.0,9.03,9.06,9.03,9.03,25900.0
2012-07-24 11:30:00,9.03,9.04,9.0,9.01,10600.0,9.03,9.04,9.0,9.01,10600.0
2012-07-24 11:40:00,9.0,9.02,9.0,9.01,8000.0,9.0,9.02,9.0,9.01,8000.0
2012-07-24 11:50:00,9.0,9.01,9.0,9.0,11900.0,9.0,9.01,9.0,9.0,11900.0
2012-07-24 12:00:00,9.0,9.01,9.0,9.0,63500.0,9.0,9.01,9.0,9.0,63500.0
2012-07-24 12:10:00,9.01,9.01,9.0,9.0,13200.0,9.01,9.01,9.0,9.0,13200.0
2012-07-24 12:20:00,9.0,9.01,9.0,9.0,23900.0,9.0,9.01,9.0,9.0,23900.0
2012-07-24 12:30:00,9.0,9.05,8.99,9.03,42400.0,9.0,9.05,8.99,9.03,42400.0
2012-07-24 12:40:00,9.03,9.03,9.01,9.01,9300.0,9.03,9.03,9.01,9.01,9300.0
2012-07-24 12:50:00,9.02,9.08,9.01,9.08,23800.0,9.02,9.08,9.01,9.08,23800.0
2012-07-24 13:00:00,9.08,9.08,9.03,9.03,6800.0,9.08,9.08,9.03,9.03,6800.0
2012-07-24 13:10:00,9.03,9.06,9.02,9.04,8700.0,9.03,9.06,9.02,9.04,8700.0
2012-07-24 13:20:00,9.03,9.04,9.01,9.01,9700.0,9.03,9.04,9.01,9.01,9700.0
2012-07-24 13:30:00,9.01,9.02,9.0,9.01,11200.0,9.01,9.02,9.0,9.01,11200.0
2012-07-24 13:40:00,9.01,9.01,9.0,9.0,27000.0,9.01,9.01,9.0,9.0,27000.0
2012-07-24 13:50:00,9.0,9.03,9.0,9.0,16500.0,9.0,9.03,9.0,9.0,16500.0
2012-07-24 14:00:00,9.01,9.01,9.0,9.0,8100.0,9.01,9.01,9.0,9.0,8100.0
2012-07-24 14:10:00,9.0,9.01,9.0,9.0,7000.0,9.0,9.01,9.0,9.0,7000.0
2012-07-24 14:20:00,9.0,9.01,9.0,9.0,38100.0,9.0,9.01,9.0,9.0,38100.0
2012-07-24 14:30:00,9.0,9.02,9.0,9.01,22600.0,9.0,9.02,9.0,9.01,22600.0
2012-07-24 14:40:00,9.02,9.02,9.0,9.01,15000.0,9.02,9.02,9.0,9.01,15000.0
2012-07-24 14:50:00,9.0,9.01,9.0,9.0,31900.0,9.0,9.01,9.0,9.0,31900.0
2012-07-24 15:00:00,9.0,9.01,9.0,9.0,53300.0,9.0,9.01,9.0,9.0,53300.0
2012-07-24 15:10:00,9.0,9.0,8.98,8.98,39000.0,9.0,9.0,8.98,8.98,39000.0
2012-07-24 15:20:00,8.99,9.0,8.96,9.0,46400.0,8.99,9.0,8.96,9.0,46400.0
2012-07-24 15:30:00,9.01,9.01,8.98,8.99,45100.0,9.01,9.01,8.98,8.99,45100.0
2012-07-24 15:40:00,8.99,9.01,8.93,8.96,89300.0,8.99,9.01,8.93,8.96,89300.0
2012-07-24 15:50:00,8.96,8.97,8.93,8.96,190100.0,8.96,8.97,8.93,8.96,190100.0
2012-07-25 09:30:00,8.96,9.05,8.96,9.02,36900.0,8.96,9.05,8.96,9.02,36900.0
2012-07-25 09:40:00,9.02,9.1,9.01,9.01,42300.0,9.02,9.1,9.01,9.01,42300.0
2012-07-25 09:50:00,9.01,9.04,8.99,9.04,16300.0,9.01,9.04,8.99,9.04,16300.0
2012-07-25 10:00:00,9.03,9.03,8.98,9.0,19500.0,9.03,9.03,8.98,9.0,19500.0
2012-07-25 10:10:00,9.01,9.03,8.99,9.01,18200.0,9.01,9.03,8.99,9.01,18200.0
2012-07-25 10:20:00,9.02,9.03,8.96,8.96,10800.0,9.02,9.03,8.96,8.96,10800.0
2012-07-25 10:30:00,8.96,8.96,8.89,8.9,46400.0,8.96,8.96,8.89,8.9,46400.0
2012-07-25 10:40:00,8.9,8.92,8.85,8.89,56200.0,8.9,8.92,8.85,8.89,56200.0
2012-07-25 10:50:00,8.89,8.91,8.83,8.83,42000.0,8.89,8.91,8.83,8.83,42000.0
2012-07-25 11:00:00,8.83,8.85,8.8,8.83,40600.0,8.83,8.85,8.8,8.83,40600.0
2012-07-25 11:10:00,8.83,8.94,8.83,8.93,39200.0,8.83,8.94,8.83,8.93,39200.0
2012-07-25 11:20:00,8.93,8.95,8.93,8.95,12600.0,8.93,8.95,8.93,8.95,12600.0
2012-07-25 11:30:00,8.94,8.96,8.94,8.95,8400.0,8.94,8.96,8.94,8.95,8400.0
2012-07-25 11:40:00,8.95,8.97,8.94,8.96,19400.0,8.95,8.97,8.94,8.96,19400.0
2012-07-25 11:50:00,8.96,9.0,8.96,9.0,11900.0,8.96,9.0,8.96,9.0,11900.0
2012-07-25 12:00:00,9.0,9.05,8.99,9.03,31300.0,9.0,9.05,8.99,9.03,31300.0
2012-07-25 12:10:00,9.02,9.03,9.01,9.02,9900.0,9.02,9.03,9.01,9.02,9900.0
2012-07-25 12:20:00,9.02,9.04,9.02,9.02,14300.0,9.02,9.04,9.02,9.02,14300.0
2012-07-25 12:30:00,9.02,9.04,9.02,9.04,22300.0,9.02,9.04,9.02,9.04,22300.0
2012-07-25 12:40:00,9.03,9.07,9.02,9.05,16000.0,9.03,9.07,9.02,9.05,16000.0
2012-07-25 12:50:00,9.05,9.05,9.03,9.04,11500.0,9.05,9.05,9.03,9.04,11500.0
2012-07-25 13:00:00,9.04,9.05,9.03,9.05,32500.0,9.04,9.05,9.03,9.05,32500.0
2012-07-25 13:10:00,9.05,9.05,9.04,9.05,23500.0,9.05,9.05,9.04,9.05,23500.0
2012-07-25 13:20:00,9.04,9.05,9.04,9.04,5700.0,9.04,9.05,9.04,9.04,5700.0
2012-07-25 13:30:00,9.04,9.06,9.03,9.06,23900.0,9.04,9.06,9.03,9.06,23900.0
2012-07-25 13:40:00,9.05,9.06,9.03,9.03,17900.0,9.05,9.06,9.03,9.03,17900.0
2012-07-25 13:50:00,9.03,9.1,9.03,9.1,34200.0,9.03,9.1,9.03,9.1,34200.0
2012-07-25 14:00:00,9.1,9.13,9.09,9.1,56300.0,9.1,9.13,9.09,9.1,56300.0
2012-07-25 14:10:00,9.1,9.1,9.06,9.06,11400.0,9.1,9.1,9.06,9.06,11400.0
2012-07-25 14:20:00,9.05,9.06,9.04,9.04,18600.0,9.05,9.06,9.04,9.04,18600.0
2012-07-25 14:30:00,9.04,9.04,9.03,9.03,11900.0,9.04,9.04,9.03,9.03,11900.0
2012-07-25 14:40:00,9.04,9.04,9.02,9.02,10900.0,9.04,9.04,9.02,9.02,10900.0
2012-07-25 14:50:00,9.02,9.03,9.0,9.0,12000.0,9.02,9.03,9.0,9.0,12000.0
2012-07-25 15:00:00,9.01,9.01,8.98,8.99,23100.0,9.01,9.01,8.98,8.99,23100.0
2012-07-25 15:10:00,8.99,8.99,8.94,8.94,57800.0,8.99,8.99,8.94,8.94,57800.0
2012-07-25 15:20:00,8.95,8.95,8.92,8.95,26600.0,8.95,8.95,8.92,8.95,26600.0
2012-07-25 15:30:00,8.95,8.95,8.92,8.94,21600.0,8.95,8.95,8.92,8.94,21600.0
2012-07-25 15:40:00,8.94,8.94,8.9,8.92,31400.0,8.94,8.94,8.9,8.92,31400.0
2012-07-25 15:50:00,8.91,8.94,8.89,8.93,136400.0,8.91,8.94,8.89,8.93,136400.0
2012-07-26 09:30:00,9.03,9.09,8.95,9.01,32300.0,9.03,9.09,8.95,9.01,32300.0
2012-07-26 09:40:00,9.01,9.01,8.93,8.93,19600.0,9.01,9.01,8.93,8.93,19600.0
2012-07-26 09:50:00,8.92,8.99,8.91,8.91,26800.0,8.92,8.99,8.91,8.91,26800.0
2012-07-26 10:00:00,8.9,8.93,8.86,8.92,27200.0,8.9,8.93,8.86,8.92,27200.0
2012-07-26 10:10:00,8.93,8.94,8.86,8.86,9900.0,8.93,8.94,8.86,8.86,9900.0
2012-07-26 10:20:00,8.86,8.87,8.81,8.82,76100.0,8.86,8.87,8.81,8.82,76100.0
2012-07-26 10:30:00,8.82,8.82,8.74,8.75,60000.0,8.82,8.82,8.74,8.75,60000.0
2012-07-26 10:40:00,8.76,8.76,8.7,8.71,20100.0,8.76,8.76,8.7,8.71,20100.0
2012-07-26 10:50:00,8.7,8.72,8.7,8.72,23500.0,8.7,8.72,8.7,8.72,23500.0
2012-07-26 11:00:00,8.72,8.73,8.71,8.71,54800.0,8.72,8.73,8.71,8.71,54800.0
2012-07-26 11:10:00,8.71,8.74,8.71,8.73,27600.0,8.71,8.74,8.71,8.73,27600.0
2012-07-26 11:20:00,8.73,8.74,8.71,8.72,40500.0,8.73,8.74,8.71,8.72,40500.0
2012-07-26 11:30:00,8.73,8.74,8.72,8.73,23700.0,8.73,8.74,8.72,8.73,23700.0
2012-07-26 11:40:00,8.74,8.74,8.69,8.69,67800.0,8.74,8.74,8.69,8.69,67800.0
2012-07-26 11:50:00,8.7,8.71,8.7,8.7,12400.0,8.7,8.71,8.7,8.7,12400.0
2012-07-26 12:00:00,8.7,8.79,8.7,8.74,175000.0,8.7,8.79,8.7,8.74,175000.0
2012-07-26 12:10:00,8.74,8.76,8.74,8.76,8700.0,8.74,8.76,8.74,8.76,8700.0
2012-07-26 12:20:00,8.76,8.79,8.76,8.78,12600.0,8.76,8.79,8.76,8.78,12600.0
2012-07-26 12:30:00,8.78,8.79,8.78,8.78,5200.0,8.78,8.79,8.78,8.78,5200.0
2012-07-26 12:40:00,8.79,8.79,8.78,8.79,6800.0,8.79,8.79,8.78,8.79,6800.0
2012-07-26 12:50:00,8.79,8.8,8.76,8.8,37500.0,8.79,8.8,8.76,8.8,37500.0
2012-07-26 13:00:00,8.8,8.8,8.79,8.8,14500.0,8.8,8.8,8.79,8.8,14500.0
2012-07-26 13:10:00,8.79,8.8,8.78,8.78,14700.0,8.79,8.8,8.78,8.78,14700.0
2012-07-26 13:20:00,8.78,8.82,8.78,8.81,17900.0,8.78,8.82,8.78,8.81,17900.0
2012-07-26 13:30:00,8.82,8.82,8.79,8.79,16900.0,8.82,8.82,8.79,8.79,16900.0
2012-07-26 13:40:00,8.79,8.79,8.77,8.77,14700.0,8.79,8.79,8.77,8.77,14700.0
2012-07-26 13:50:00,8.77,8.77,8.76,8.76,4000.0,8.77,8.77,8.76,8.76,4000.0
2012-07-26 14:00:00,8.76,8.8,8.76,8.8,13900.0,8.76,8.8,8.76,8.8,13900.0
2012-07-26 14:10:00,8.8,8.8,8.79,8.8,8500.0,8.8,8.8,8.79,8.8,8500.0
2012-07-26 14:20:00,8.79,8.8,8.79,8.79,12400.0,8.79,8.8,8.79,8.79,12400.0
2012-07-26 14:30:00,8.79,8.79,8.76,8.76,31100.0,8.79,8.79,8.76,8.76,31100.0
2012-07-26 14:40:00,8.76,8.76,8.72,8.72,35600.0,8.76,8.76,8.72,8.72,35600.0
2012-07-26 14:50:00,8.72,8.76,8.72,8.75,28500.0,8.72,8.76,8.72,8.75,28500.0
2012-07-26 15:00:00,8.75,8.76,8.75,8.76,18900.0,8.75,8.76,8.75,8.76,18900.0
2012-07-26 15:10:00,8.75,8.76,8.73,8.73,25700.0,8.75,8.76,8.73,8.73,25700.0
2012-07-26 15:20:00,8.73,8.74,8.73,8.74,27400.0,8.73,8.74,8.73,8.74,27400.0
2012-07-26 15:30:00,8.73,8.74,8.73,8.73,24700.0,8.73,8.74,8.73,8.73,24700.0
2012-07-26 15:40:00,8.73,8.77,8.73,8.77,88800.0,8.73,8.77,8.73,8.77,88800.0
2012-07-26 15:50:00,8.77,8.77,8.73,8.74,159000.0,8.77,8.77,8.73,8.74,159000.0
2012-07-27 09:30:00,8.77,8.8,8.75,8.76,14800.0,8.77,8.8,8.75,8.76,14800.0
2012-07-27 09:40:00,8.76,8.77,8.73,8.74,11700.0,8.76,8.77,8.73,8.74,11700.0
2012-07-27 09:50:00,8.74,8.77,8.74,8.75,10100.0,8.74,8.77,8.74,8.75,10100.0
2012-07-27 10:00:00,8.76,8.79,8.75,8.76,8800.0,8.76,8.79,8.75,8.76,8800.0
2012-07-27 10:10:00,8.76,8.76,8.74,8.75,7000.0,8.76,8.76,8.74,8.75,7000.0
2012-07-27 10:20:00,8.75,8.82,8.75,8.82,79700.0,8.75,8.82,8.75,8.82,79700.0
2012-07-27 10:30:00,8.82,8.91,8.82,8.86,53500.0,8.82,8.91,8.82,8.86,53500.0
2012-07-27 10:40:00,8.85,8.91,8.85,8.88,31500.0,8.85,8.91,8.85,8.88,31500.0
2012-07-27 10:50:00,8.88,8.92,8.88,8.92,25100.0,8.88,8.92,8.88,8.92,25100.0
2012-07-27 11:00:00,8.92,8.92,8.88,8.9,14000.0,8.92,8.92,8.88,8.9,14000.0
2012-07-27 11:10:00,8.9,8.9,8.89,8.89,12500.0,8.9,8.9,8.89,8.89,12500.0
2012-07-27 11:20:00,8.89,8.9,8.88,8.89,11400.0,8.89,8.9,8.88,8.89,11400.0
2012-07-27 11:30:00,8.88,8.92,8.88,8.88,12400.0,8.88,8.92,8.88,8.88,12400.0
2012-07-27 11:40:00,8.89,8.9,8.88,8.9,4400.0,8.89,8.9,8.88,8.9,4400.0
2012-07-27 11:50:00,8.89,8.91,8.89,8.9,42700.0,8.89,8.91,8.89,8.9,42700.0
2012-07-27 12:00:00,8.91,8.91,8.87,8.88,13000.0,8.91,8.91,8.87,8.88,13000.0
2012-07-27 12:10:00,8.88,8.88,8.85,8.86,6400.0,8.88,8.88,8.85,8.86,6400.0
2012-07-27 12:20:00,8.86,8.86,8.85,8.86,8000.0,8.86,8.86,8.85,8.86,8000.0
2012-07-27 12:30:00,8.86,8.89,8.85,8.86,204000.0,8.86,8.89,8.85,8.86,204000.0
2012-07-27 12:40:00,8.87,8.87,8.86,8.87,2500.0,8.87,8.87,8.86,8.87,2500.0
2012-07-27 12:50:00,8.87,8.87,8.86,8.86,8100.0,8.87,8.87,8.86,8.86,8100.0
2012-07-27 13:00:00,8.87,8.89,8.87,8.88,15300.0,8.87,8.89,8.87,8.88,15300.0
2012-07-27 13:10:00,8.89,8.9,8.89,8.9,9300.0,8.89,8.9,8.89,8.9,9300.0
2012-07-27 13:20:00,8.9,8.97,8.88,8.97,39300.0,8.9,8.97,8.88,8.97,39300.0
2012-07-27 13:30:00,8.97,9.04,8.97,9.03,22200.0,8.97,9.04,8.97,9.03,22200.0
2012-07-27 13:40:00,9.03,9.03,9.0,9.0,10100.0,9.03,9.03,9.0,9.0,10100.0
2012-07-27 13:50:00,8.99,9.02,8.98,9.01,10700.0,8.99,9.02,8.98,9.01,10700.0
2012-07-27 14:00:00,9.02,9.02,8.99,9.01,18300.0,9.02,9.02,8.99,9.01,18300.0
2012-07-27 14:10:00,9.02,9.02,8.98,9.01,14700.0,9.02,9.02,8.98,9.01,14700.0
2012-07-27 14:20:00,9.02,9.04,9.01,9.02,5800.0,9.02,9.04,9.01,9.02,5800.0
2012-07-27 14:30:00,9.02,9.08,9.02,9.06,18100.0,9.02,9.08,9.02,9.06,18100.0
2012-07-27 14:40:00,9.06,9.08,9.06,9.07,12800.0,9.06,9.08,9.06,9.07,12800.0
2012-07-27 14:50:00,9.07,9.08,9.07,9.07,5400.0,9.07,9.08,9.07,9.07,5400.0
2012-07-27 15:00:00,9.07,9.1,9.07,9.1,10300.0,9.07,9.1,9.07,9.1,10300.0
2012-07-27 15:10:00,9.1,9.1,9.08,9.09,15100.0,9.1,9.1,9.08,9.09,15100.0
2012-07-27 15:20:00,9.09,9.1,9.08,9.1,19800.0,9.09,9.1,9.08,9.1,19800.0
2012-07-27 15:30:00,9.1,9.13,9.09,9.1,49500.0,9.1,9.13,9.09,9.1,49500.0
2012-07-27 15:40:00,9.11,9.11,9.08,9.08,56500.0,9.11,9.11,9.08,9.08,56500.0
2012-07-27 15:50:00,9.09,9.1,9.08,9.1,106900.0,9.09,9.1,9.08,9.1,106900.0
2012-07-30 09:30:00,9.08,9.21,9.02,9.21,26100.0,9.08,9.21,9.02,9.21,26100.0
2012-07-30 09:40:00,9.2,9.2,9.13,9.19,25200.0,9.2,9.2,9.13,9.19,25200.0
2012-07-30 09:50:00,9.19,9.24,9.15,9.24,311500.0,9.19,9.24,9.15,9.24,311500.0
2012-07-30 10:00:00,9.24,9.24,9.21,9.22,43700.0,9.24,9.24,9.21,9.22,43700.0
2012-07-30 10:10:00,9.22,9.22,9.18,9.18,38700.0,9.22,9.22,9.18,9.18,38700.0
2012-07-30 10:20:00,9.19,9.25,9.18,9.23,14400.0,9.19,9.25,9.18,9.23,14400.0
2012-07-30 10:30:00,9.23,9.23,9.16,9.19,30900.0,9.23,9.23,9.16,9.19,30900.0
2012-07-30 10:40:00,9.19,9.21,9.17,9.17,20200.0,9.19,9.21,9.17,9.17,20200.0
2012-07-30 10:50:00,9.17,9.2,9.15,9.16,44900.0,9.17,9.2,9.15,9.16,44900.0
2012-07-30 11:00:00,9.15,9.19,9.15,9.16,14800.0,9.15,9.19,9.15,9.16,14800.0
2012-07-30 11:10:00,9.16,9.17,9.11,9.11,29600.0,9.16,9.17,9.11,9.11,29600.0
2012-07-30 11:20:00,9.11,9.12,9.09,9.11,18300.0,9.11,9.12,9.09,9.11,18300.0
2012-07-30 11:30:00,9.11,9.12,9.08,9.09,17800.0,9.11,9.12,9.08,9.09,17800.0
2012-07-30 11:40:00,9.1,9.11,9.07,9.09,17600.0,9.1,9.11,9.07,9.09,17600.0
2012-07-30 11:50:00,9.08,9.08,9.05,9.06,13700.0,9.08,9.08,9.05,9.06,13700.0
2012-07-30 12:00:00,9.06,9.06,9.04,9.06,11500.0,9.06,9.06,9.04,9.06,11500.0
2012-07-30 12:10:00,9.06,9.08,9.04,9.06,23500.0,9.06,9.08,9.04,9.06,23500.0
2012-07-30 12:20:00,9.07,9.11,9.04,9.07,108700.0,9.07,9.11,9.04,9.07,108700.0
2012-07-30 12:30:00,9.08,9.13,9.06,9.13,210700.0,9.08,9.13,9.06,9.13,210700.0
2012-07-30 12:40:00,9.13,9.14,9.12,9.14,14600.0,9.13,9.14,9.12,9.14,14600.0
2012-07-30 12:50:00,9.14,9.22,9.14,9.16,27600.0,9.14,9.22,9.14,9.16,27600.0
2012-07-30 13:00:00,9.17,9.18,9.15,9.17,91500.0,9.17,9.18,9.15,9.17,91500.0
2012-07-30 13:10:00,9.17,9.22,9.17,9.18,19700.0,9.17,9.22,9.17,9.18,19700.0
2012-07-30 13:20:00,9.18,9.22,9.18,9.2,11900.0,9.18,9.22,9.18,9.2,11900.0
2012-07-30 13:30:00,9.2,9.24,9.2,9.24,21200.0,9.2,9.24,9.2,9.24,21200.0
2012-07-30 13:40:00,9.24,9.24,9.21,9.22,26200.0,9.24,9.24,9.21,9.22,26200.0
2012-07-30 13:50:00,9.21,9.24,9.18,9.18,31400.0,9.21,9.24,9.18,9.18,31400.0
2012-07-30 14:00:00,9.19,9.19,9.12,9.12,39100.0,9.19,9.19,9.12,9.12,39100.0
2012-07-30 14:10:00,9.13,9.18,9.11,9.16,21600.0,9.13,9.18,9.11,9.16,21600.0
2012-07-30 14:20:00,9.16,9.18,9.15,9.16,11300.0,9.16,9.18,9.15,9.16,11300.0
2012-07-30 14:30:00,9.17,9.18,9.14,9.15,21300.0,9.17,9.18,9.14,9.15,21300.0
2012-07-30 14:40:00,9.15,9.18,9.15,9.17,16000.0,9.15,9.18,9.15,9.17,16000.0
2012-07-30 14:50:00,9.18,9.18,9.16,9.17,4400.0,9.18,9.18,9.16,9.17,4400.0
2012-07-30 15:00:00,9.16,9.17,9.13,9.13,13700.0,9.16,9.17,9.13,9.13,13700.0
2012-07-30 15:10:00,9.13,9.14,9.11,9.14,18400.0,9.13,9.14,9.11,9.14,18400.0
2012-07-30 15:20:00,9.15,9.16,9.13,9.15,20800.0,9.15,9.16,9.13,9.15,20800.0
2012-07-30 15:30:00,9.16,9.17,9.13,9.13,21800.0,9.16,9.17,9.13,9.13,21800.0
2012-07-30 15:40:00,9.13,9.17,9.13,9.17,27400.0,9.13,9.17,9.13,9.17,27400.0
2012-07-30 15:50:00,9.16,9.17,9.13,9.13,108000.0,9.16,9.17,9.13,9.13,108000.0
2012-07-31 09:30:00,9.08,9.21,9.07,9.19,18200.0,9.08,9.21,9.07,9.19,18200.0
2012-07-31 09:40:00,9.19,9.21,9.11,9.11,22600.0,9.19,9.21,9.11,9.11,22600.0
2012-07-31 09:50:00,9.11,9.13,9.1,9.11,24700.0,9.11,9.13,9.1,9.11,24700.0
2012-07-31 10:00:00,9.12,9.16,9.11,9.12,70400.0,9.12,9.16,9.11,9.12,70400.0
2012-07-31 10:10:00,9.11,9.12,9.04,9.04,107300.0,9.11,9.12,9.04,9.04,107300.0
2012-07-31 10:20:00,9.04,9.09,9.04,9.07,50400.0,9.04,9.09,9.04,9.07,50400.0
2012-07-31 10:30:00,9.08,9.08,9.04,9.07,25500.0,9.08,9.08,9.04,9.07,25500.0
2012-07-31 10:40:00,9.06,9.1,9.06,9.08,25200.0,9.06,9.1,9.06,9.08,25200.0
2012-07-31 10:50:00,9.08,9.09,9.07,9.07,33600.0,9.08,9.09,9.07,9.07,33600.0
2012-07-31 11:00:00,9.07,9.08,9.07,9.07,5700.0,9.07,9.08,9.07,9.07,5700.0
2012-07-31 11:10:00,9.07,9.1,9.07,9.07,22800.0,9.07,9.1,9.07,9.07,22800.0
2012-07-31 11:20:00,9.08,9.08,9.07,9.07,6800.0,9.08,9.08,9.07,9.07,6800.0
2012-07-31 11:30:00,9.07,9.08,9.07,9.07,5500.0,9.07,9.08,9.07,9.07,5500.0
2012-07-31 11:40:00,9.08,9.08,9.07,9.08,11600.0,9.08,9.08,9.07,9.08,11600.0
2012-07-31 11:50:00,9.08,9.08,9.06,9.07,26800.0,9.08,9.08,9.06,9.07,26800.0
2012-07-31 12:00:00,9.07,9.07,9.01,9.02,24000.0,9.07,9.07,9.01,9.02,24000.0
2012-07-31 12:10:00,9.03,9.03,9.0,9.01,44400.0,9.03,9.03,9.0,9.01,44400.0
2012-07-31 12:20:00,9.01,9.02,8.99,9.0,28700.0,9.01,9.02,8.99,9.0,28700.0
2012-07-31 12:30:00,9.0,9.01,8.99,9.0,4100.0,9.0,9.01,8.99,9.0,4100.0
2012-07-31 12:40:00,8.99,9.0,8.95,8.96,37000.0,8.99,9.0,8.95,8.96,37000.0
2012-07-31 12:50:00,8.97,8.97,8.93,8.94,34400.0,8.97,8.97,8.93,8.94,34400.0
2012-07-31 13:00:00,8.93,8.94,8.9,8.91,64500.0,8.93,8.94,8.9,8.91,64500.0
2012-07-31 13:10:00,8.91,8.97,8.91,8.96,28500.0,8.91,8.97,8.91,8.96,28500.0
2012-07-31 13:20:00,8.96,8.99,8.96,8.98,18100.0,8.96,8.99,8.96,8.98,18100.0
2012-07-31 13:30:00,8.98,8.99,8.98,8.99,2200.0,8.98,8.99,8.98,8.99,2200.0
2012-07-31 13:40:00,8.98,8.98,8.97,8.97,10100.0,8.98,8.98,8.97,8.97,10100.0
2012-07-31 13:50:00,8.98,9.0,8.97,8.98,30600.0,8.98,9.0,8.97,8.98,30600.0
2012-07-31 14:00:00,8.98,8.99,8.9,8.91,63000.0,8.98,8.99,8.9,8.91,63000.0
2012-07-31 14:10:00,8.9,8.96,8.89,8.95,38200.0,8.9,8.96,8.89,8.95,38200.0
2012-07-31 14:20:00,8.96,8.98,8.95,8.98,40800.0,8.96,8.98,8.95,8.98,40800.0
2012-07-31 14:30:00,8.97,8.98,8.94,8.94,41600.0,8.97,8.98,8.94,8.94,41600.0
2012-07-31 14:40:00,8.94,8.96,8.94,8.94,27700.0,8.94,8.96,8.94,8.94,27700.0
2012-07-31 14:50:00,8.95,8.95,8.94,8.94,16200.0,8.95,8.95,8.94,8.94,16200.0
2012-07-31 15:00:00,8.94,8.95,8.91,8.91,83700.0,8.94,8.95,8.91,8.91,83700.0
2012-07-31 15:10:00,8.91,8.92,8.86,8.87,76500.0,8.91,8.92,8.86,8.87,76500.0
2012-07-31 15:20:00,8.88,8.89,8.85,8.85,108500.0,8.88,8.89,8.85,8.85,108500.0
2012-07-31 15:30:00,8.86,8.86,8.84,8.86,116500.0,8.86,8.86,8.84,8.86,116500.0
2012-07-31 15:40:00,8.85,8.9,8.85,8.89,192900.0,8.85,8.9,8.85,8.89,192900.0
2012-07-31 15:50:00,8.89,8.9,8.65,8.77,926100.0,8.89,8.9,8.65,8.77,926100.0
2012-08-01 09:30:00,8.62,9.08,8.57,8.94,586200.0,8.62,9.08,8.57,8.94,586200.0
2012-08-01 09:40:00,8.94,8.96,8.71,8.86,284300.0,8.94,8.96,8.71,8.86,284300.0
2012-08-01 09:50:00,8.85,8.85,8.55,8.81,261900.0,8.85,8.85,8.55,8.81,261900.0
2012-08-01 10:00:00,8.81,8.81,8.5,8.56,236800.0,8.81,8.81,8.5,8.56,236800.0
2012-08-01 10:10:00,8.57,8.63,8.38,8.5,400600.0,8.57,8.63,8.38,8.5,400600.0
2012-08-01 10:20:00,8.5,8.51,8.34,8.34,199700.0,8.5,8.51,8.34,8.34,199700.0
2012-08-01 10:30:00,8.35,8.4,8.2,8.31,461200.0,8.35,8.4,8.2,8.31,461200.0
2012-08-01 10:40:00,8.31,8.36,8.18,8.18,156300.0,8.31,8.36,8.18,8.18,156300.0
2012-08-01 10:50:00,8.19,8.4,8.12,8.18,308500.0,8.19,8.4,8.12,8.18,308500.0
2012-08-01 11:00:00,8.18,8.27,8.15,8.17,149500.0,8.18,8.27,8.15,8.17,149500.0
2012-08-01 11:10:00,8.17,8.22,8.15,8.19,267600.0,8.17,8.22,8.15,8.19,267600.0
2012-08-01 11:20:00,8.19,8.3,8.17,8.18,234200.0,8.19,8.3,8.17,8.18,234200.0
2012-08-01 11:30:00,8.18,8.31,8.16,8.17,190000.0,8.18,8.31,8.16,8.17,190000.0
2012-08-01 11:40:00,8.17,8.22,8.16,8.2,82300.0,8.17,8.22,8.16,8.2,82300.0
2012-08-01 11:50:00,8.2,8.21,8.15,8.15,133500.0,8.2,8.21,8.15,8.15,133500.0
2012-08-01 12:00:00,8.15,8.21,8.15,8.2,83500.0,8.15,8.21,8.15,8.2,83500.0
2012-08-01 12:10:00,8.2,8.22,8.15,8.22,137700.0,8.2,8.22,8.15,8.22,137700.0
2012-08-01 12:20:00,8.21,8.23,8.19,8.21,90900.0,8.21,8.23,8.19,8.21,90900.0
2012-08-01 12:30:00,8.21,8.26,8.21,8.25,65600.0,8.21,8.26,8.21,8.25,65600.0
2012-08-01 12:40:00,8.24,8.26,8.21,8.26,157600.0,8.24,8.26,8.21,8.26,157600.0
2012-08-01 12:50:00,8.26,8.26,8.21,8.21,40300.0,8.26,8.26,8.21,8.21,40300.0
2012-08-01 13:00:00,8.22,8.22,8.21,8.21,39700.0,8.22,8.22,8.21,8.21,39700.0
2012-08-01 13:10:00,8.22,8.22,8.17,8.19,73400.0,8.22,8.22,8.17,8.19,73400.0
2012-08-01 13:20:00,8.18,8.2,8.17,8.19,49500.0,8.18,8.2,8.17,8.19,49500.0
2012-08-01 13:30:00,8.2,8.22,8.19,8.21,58800.0,8.2,8.22,8.19,8.21,58800.0
2012-08-01 13:40:00,8.21,8.22,8.16,8.2,66400.0,8.21,8.22,8.16,8.2,66400.0
2012-08-01 13:50:00,8.2,8.2,8.18,8.19,55900.0,8.2,8.2,8.18,8.19,55900.0
2012-08-01 14:00:00,8.19,8.21,8.16,8.17,105200.0,8.19,8.21,8.16,8.17,105200.0
2012-08-01 14:10:00,8.16,8.17,8.07,8.09,130900.0,8.16,8.17,8.07,8.09,130900.0
2012-08-01 14:20:00,8.09,8.12,8.01,8.06,175600.0,8.09,8.12,8.01,8.06,175600.0
2012-08-01 14:30:00,8.06,8.07,8.03,8.04,84400.0,8.06,8.07,8.03,8.04,84400.0
2012-08-01 14:40:00,8.04,8.05,8.04,8.05,61500.0,8.04,8.05,8.04,8.05,61500.0
2012-08-01 14:50:00,8.04,8.05,7.99,8.0,154700.0,8.04,8.05,7.99,8.0,154700.0
2012-08-01 15:00:00,8.01,8.01,7.93,7.99,254200.0,8.01,8.01,7.93,7.99,254200.0
2012-08-01 15:10:00,8.0,8.12,7.98,7.99,150300.0,8.0,8.12,7.98,7.99,150300.0
2012-08-01 15:20:00,7.99,8.02,7.97,7.98,211700.0,7.99,8.02,7.97,7.98,211700.0
2012-08-01 15:30:00,7.99,7.99,7.92,7.92,188500.0,7.99,7.99,7.92,7.92,188500.0
2012-08-01 15:40:00,7.93,7.95,7.9,7.94,292700.0,7.93,7.95,7.9,7.94,292700.0
2012-08-01 15:50:00,7.94,7.94,7.87,7.88,407400.0,7.94,7.94,7.87,7.88,407400.0
2012-08-02 09:30:00,7.81,7.83,7.72,7.75,71100.0,7.81,7.83,7.72,7.75,71100.0
2012-08-02 09:40:00,7.75,7.75,7.71,7.72,65100.0,7.75,7.75,7.71,7.72,65100.0
2012-08-02 09:50:00,7.72,7.73,7.72,7.72,66700.0,7.72,7.73,7.72,7.72,66700.0
2012-08-02 10:00:00,7.73,7.73,7.72,7.72,122500.0,7.73,7.73,7.72,7.72,122500.0
2012-08-02 10:10:00,7.73,7.73,7.72,7.72,74800.0,7.73,7.73,7.72,7.72,74800.0
2012-08-02 10:20:00,7.72,7.73,7.68,7.69,181700.0,7.72,7.73,7.68,7.69,181700.0
2012-08-02 10:30:00,7.69,7.69,7.6,7.63,178200.0,7.69,7.69,7.6,7.63,178200.0
2012-08-02 10:40:00,7.63,7.64,7.57,7.64,101900.0,7.63,7.64,7.57,7.64,101900.0
2012-08-02 10:50:00,7.63,7.64,7.51,7.53,215200.0,7.63,7.64,7.51,7.53,215200.0
2012-08-02 11:00:00,7.53,7.56,7.51,7.51,75300.0,7.53,7.56,7.51,7.51,75300.0
2012-08-02 11:10:00,7.51,7.52,7.45,7.51,112500.0,7.51,7.52,7.45,7.51,112500.0
2012-08-02 11:20:00,7.51,7.54,7.42,7.54,142200.0,7.51,7.54,7.42,7.54,142200.0
2012-08-02 11:30:00,7.54,7.54,7.43,7.45,67500.0,7.54,7.54,7.43,7.45,67500.0
2012-08-02 11:40:00,7.45,7.46,7.41,7.44,109300.0,7.45,7.46,7.41,7.44,109300.0
2012-08-02 11:50:00,7.45,7.45,7.42,7.43,20800.0,7.45,7.45,7.42,7.43,20800.0
2012-08-02 12:00:00,7.43,7.44,7.4,7.43,91600.0,7.43,7.44,7.4,7.43,91600.0
2012-08-02 12:10:00,7.43,7.43,7.4,7.4,417400.0,7.43,7.43,7.4,7.4,417400.0
2012-08-02 12:20:00,7.41,7.54,7.37,7.51,248900.0,7.41,7.54,7.37,7.51,248900.0
2012-08-02 12:30:00,7.51,7.52,7.46,7.49,79200.0,7.51,7.52,7.46,7.49,79200.0
2012-08-02 12:40:00,7.49,7.5,7.47,7.47,35900.0,7.49,7.5,7.47,7.47,35900.0
2012-08-02 12:50:00,7.48,7.56,7.46,7.55,74600.0,7.48,7.56,7.46,7.55,74600.0
2012-08-02 13:00:00,7.56,7.58,7.56,7.57,47200.0,7.56,7.58,7.56,7.57,47200.0
2012-08-02 13:10:00,7.57,7.62,7.57,7.62,54400.0,7.57,7.62,7.57,7.62,54400.0
2012-08-02 13:20:00,7.62,7.75,7.62,7.71,173600.0,7.62,7.75,7.62,7.71,173600.0
2012-08-02 13:30:00,7.71,7.75,7.69,7.69,80800.0,7.71,7.75,7.69,7.69,80800.0
2012-08-02 13:40:00,7.68,7.72,7.64,7.72,54100.0,7.68,7.72,7.64,7.72,54100.0
2012-08-02 13:50:00,7.72,7.73,7.7,7.73,111900.0,7.72,7.73,7.7,7.73,111900.0
2012-08-02 14:00:00,7.73,7.79,7.72,7.79,59700.0,7.73,7.79,7.72,7.79,59700.0
2012-08-02 14:10:00,7.79,7.98,7.79,7.88,205100.0,7.79,7.98,7.79,7.88,205100.0
2012-08-02 14:20:00,7.88,7.88,7.8,7.83,99200.0,7.88,7.88,7.8,7.83,99200.0
2012-08-02 14:30:00,7.83,7.89,7.83,7.86,73400.0,7.83,7.89,7.83,7.86,73400.0
2012-08-02 14:40:00,7.86,7.86,7.82,7.82,30900.0,7.86,7.86,7.82,7.82,30900.0
2012-08-02 14:50:00,7.82,7.83,7.74,7.75,39600.0,7.82,7.83,7.74,7.75,39600.0
2012-08-02 15:00:00,7.74,7.8,7.74,7.76,115400.0,7.74,7.8,7.74,7.76,115400.0
2012-08-02 15:10:00,7.77,7.78,7.73,7.77,70500.0,7.77,7.78,7.73,7.77,70500.0
2012-08-02 15:20:00,7.78,7.78,7.75,7.76,35500.0,7.78,7.78,7.75,7.76,35500.0
2012-08-02 15:30:00,7.76,7.78,7.75,7.78,87000.0,7.76,7.78,7.75,7.78,87000.0
2012-08-02 15:40:00,7.78,7.85,7.77,7.83,290100.0,7.78,7.85,7.77,7.83,290100.0
2012-08-02 15:50:00,7.84,7.84,7.81,7.82,231800.0,7.84,7.84,7.81,7.82,231800.0
2012-08-03 09:30:00,7.86,7.95,7.71,7.79,68300.0,7.86,7.95,7.71,7.79,68300.0
2012-08-03 09:40:00,7.78,7.99,7.77,7.98,46600.0,7.78,7.99,7.77,7.98,46600.0
2012-08-03 09:50:00,7.98,8.0,7.92,7.94,73100.0,7.98,8.0,7.92,7.94,73100.0
2012-08-03 10:00:00,7.94,7.99,7.94,7.96,45300.0,7.94,7.99,7.94,7.96,45300.0
2012-08-03 10:10:00,7.95,7.96,7.83,7.83,67600.0,7.95,7.96,7.83,7.83,67600.0
2012-08-03 10:20:00,7.82,7.88,7.81,7.88,40000.0,7.82,7.88,7.81,7.88,40000.0
2012-08-03 10:30:00,7.88,7.9,7.88,7.9,24000.0,7.88,7.9,7.88,7.9,24000.0
2012-08-03 10:40:00,7.9,7.95,7.87,7.89,62800.0,7.9,7.95,7.87,7.89,62800.0
2012-08-03 10:50:00,7.88,7.9,7.86,7.9,21200.0,7.88,7.9,7.86,7.9,21200.0
2012-08-03 11:00:00,7.91,7.95,7.9,7.95,16000.0,7.91,7.95,7.9,7.95,16000.0
2012-08-03 11:10:00,7.95,7.98,7.9,7.92,77500.0,7.95,7.98,7.9,7.92,77500.0
2012-08-03 11:20:00,7.92,7.96,7.91,7.96,44200.0,7.92,7.96,7.91,7.96,44200.0
2012-08-03 11:30:00,7.96,7.98,7.95,7.98,11600.0,7.96,7.98,7.95,7.98,11600.0
2012-08-03 11:40:00,7.98,7.99,7.92,7.93,49200.0,7.98,7.99,7.92,7.93,49200.0
2012-08-03 11:50:00,7.93,8.02,7.93,8.0,90300.0,7.93,8.02,7.93,8.0,90300.0
2012-08-03 12:00:00,8.0,8.02,7.98,7.98,64100.0,8.0,8.02,7.98,7.98,64100.0
2012-08-03 12:10:00,7.98,8.0,7.97,7.99,81900.0,7.98,8.0,7.97,7.99,81900.0
2012-08-03 12:20:00,7.99,7.99,7.98,7.98,23400.0,7.99,7.99,7.98,7.98,23400.0
2012-08-03 12:30:00,7.99,7.99,7.91,7.91,35000.0,7.99,7.99,7.91,7.91,35000.0
2012-08-03 12:40:00,7.92,7.98,7.91,7.96,68600.0,7.92,7.98,7.91,7.96,68600.0
2012-08-03 12:50:00,7.96,7.96,7.93,7.93,15000.0,7.96,7.96,7.93,7.93,15000.0
2012-08-03 13:00:00,7.94,7.97,7.93,7.97,11300.0,7.94,7.97,7.93,7.97,11300.0
2012-08-03 13:10:00,7.96,8.0,7.94,7.98,48500.0,7.96,8.0,7.94,7.98,48500.0
2012-08-03 13:20:00,7.98,8.01,7.97,8.01,58800.0,7.98,8.01,7.97,8.01,58800.0
2012-08-03 13:30:00,8.0,8.01,7.98,8.0,46200.0,8.0,8.01,7.98,8.0,46200.0
2012-08-03 13:40:00,7.99,8.0,7.99,7.99,17000.0,7.99,8.0,7.99,7.99,17000.0
2012-08-03 13:50:00,7.99,8.0,7.98,8.0,33500.0,7.99,8.0,7.98,8.0,33500.0
2012-08-03 14:00:00,8.0,8.02,7.99,8.02,98400.0,8.0,8.02,7.99,8.02,98400.0
2012-08-03 14:10:00,8.01,8.04,8.0,8.04,49100.0,8.01,8.04,8.0,8.04,49100.0
2012-08-03 14:20:00,8.03,8.08,8.02,8.08,91500.0,8.03,8.08,8.02,8.08,91500.0
2012-08-03 14:30:00,8.08,8.1,8.04,8.1,81900.0,8.08,8.1,8.04,8.1,81900.0
2012-08-03 14:40:00,8.09,8.2,8.09,8.18,154500.0,8.09,8.2,8.09,8.18,154500.0
2012-08-03 14:50:00,8.18,8.19,8.14,8.15,104900.0,8.18,8.19,8.14,8.15,104900.0
2012-08-03 15:00:00,8.14,8.18,8.13,8.16,77500.0,8.14,8.18,8.13,8.16,77500.0
2012-08-03 15:10:00,8.15,8.16,8.14,8.15,48200.0,8.15,8.16,8.14,8.15,48200.0
2012-08-03 15:20:00,8.15,8.16,8.06,8.07,107100.0,8.15,8.16,8.06,8.07,107100.0
2012-08-03 15:30:00,8.07,8.09,8.05,8.09,96300.0,8.07,8.09,8.05,8.09,96300.0
2012-08-03 15:40:00,8.08,8.17,8.07,8.16,152100.0,8.08,8.17,8.07,8.16,152100.0
2012-08-03 15:50:00,8.15,8.16,8.07,8.08,299700.0,8.15,8.16,8.07,8.08,299700.0
2012-08-06 09:30:00,8.08,8.17,8.05,8.12,39000.0,8.08,8.17,8.05,8.12,39000.0
2012-08-06 09:40:00,8.12,8.21,8.07,8.19,87900.0,8.12,8.21,8.07,8.19,87900.0
2012-08-06 09:50:00,8.19,8.2,8.16,8.17,41800.0,8.19,8.2,8.16,8.17,41800.0
2012-08-06 10:00:00,8.18,8.25,8.15,8.24,96500.0,8.18,8.25,8.15,8.24,96500.0
2012-08-06 10:10:00,8.25,8.25,8.15,8.23,71100.0,8.25,8.25,8.15,8.23,71100.0
2012-08-06 10:20:00,8.23,8.24,8.2,8.2,18900.0,8.23,8.24,8.2,8.2,18900.0
2012-08-06 10:30:00,8.21,8.26,8.2,8.24,139000.0,8.21,8.26,8.2,8.24,139000.0
2012-08-06 10:40:00,8.24,8.3,8.24,8.27,54000.0,8.24,8.3,8.24,8.27,54000.0
2012-08-06 10:50:00,8.26,8.28,8.26,8.26,36000.0,8.26,8.28,8.26,8.26,36000.0
2012-08-06 11:00:00,8.26,8.28,8.25,8.27,25200.0,8.26,8.28,8.25,8.27,25200.0
2012-08-06 11:10:00,8.27,8.28,8.25,8.27,24400.0,8.27,8.28,8.25,8.27,24400.0
2012-08-06 11:20:00,8.26,8.33,8.26,8.31,89700.0,8.26,8.33,8.26,8.31,89700.0
2012-08-06 11:30:00,8.3,8.35,8.29,8.3,87200.0,8.3,8.35,8.29,8.3,87200.0
2012-08-06 11:40:00,8.31,8.31,8.29,8.3,13700.0,8.31,8.31,8.29,8.3,13700.0
2012-08-06 11:50:00,8.3,8.31,8.28,8.29,17600.0,8.3,8.31,8.28,8.29,17600.0
2012-08-06 12:00:00,8.29,8.29,8.25,8.25,46900.0,8.29,8.29,8.25,8.25,46900.0
2012-08-06 12:10:00,8.25,8.27,8.25,8.27,45200.0,8.25,8.27,8.25,8.27,45200.0
2012-08-06 12:20:00,8.27,8.3,8.26,8.29,25200.0,8.27,8.3,8.26,8.29,25200.0
2012-08-06 12:30:00,8.3,8.33,8.29,8.33,24700.0,8.3,8.33,8.29,8.33,24700.0
2012-08-06 12:40:00,8.33,8.35,8.33,8.33,32500.0,8.33,8.35,8.33,8.33,32500.0
2012-08-06 12:50:00,8.34,8.37,8.33,8.37,67500.0,8.34,8.37,8.33,8.37,67500.0
2012-08-06 13:00:00,8.37,8.38,8.34,8.36,43300.0,8.37,8.38,8.34,8.36,43300.0
2012-08-06 13:10:00,8.35,8.36,8.34,8.34,37300.0,8.35,8.36,8.34,8.34,37300.0
2012-08-06 13:20:00,8.35,8.43,8.34,8.4,82700.0,8.35,8.43,8.34,8.4,82700.0
2012-08-06 13:30:00,8.41,8.48,8.4,8.46,93600.0,8.41,8.48,8.4,8.46,93600.0
2012-08-06 13:40:00,8.46,8.49,8.45,8.49,69900.0,8.46,8.49,8.45,8.49,69900.0
2012-08-06 13:50:00,8.49,8.5,8.47,8.48,54800.0,8.49,8.5,8.47,8.48,54800.0
2012-08-06 14:00:00,8.48,8.49,8.47,8.47,39800.0,8.48,8.49,8.47,8.47,39800.0
2012-08-06 14:10:00,8.47,8.53,8.47,8.52,67700.0,8.47,8.53,8.47,8.52,67700.0
2012-08-06 14:20:00,8.53,8.55,8.5,8.5,60400.0,8.53,8.55,8.5,8.5,60400.0
2012-08-06 14:30:00,8.5,8.51,8.5,8.51,21500.0,8.5,8.51,8.5,8.51,21500.0
2012-08-06 14:40:00,8.5,8.53,8.5,8.53,55900.0,8.5,8.53,8.5,8.53,55900.0
2012-08-06 14:50:00,8.53,8.55,8.51,8.51,46900.0,8.53,8.55,8.51,8.51,46900.0
2012-08-06 15:00:00,8.51,8.52,8.48,8.5,115400.0,8.51,8.52,8.48,8.5,115400.0
2012-08-06 15:10:00,8.5,8.52,8.47,8.48,120000.0,8.5,8.52,8.47,8.48,120000.0
2012-08-06 15:20:00,8.47,8.51,8.45,8.51,56800.0,8.47,8.51,8.45,8.51,56800.0
2012-08-06 15:30:00,8.51,8.54,8.5,8.52,60400.0,8.51,8.54,8.5,8.52,60400.0
2012-08-06 15:40:00,8.52,8.59,8.52,8.59,271600.0,8.52,8.59,8.52,8.59,271600.0
2012-08-06 15:50:00,8.59,8.68,8.57,8.62,811700.0,8.59,8.68,8.57,8.62,811700.0
2012-08-07 09:30:00,8.64,8.8,8.64,8.74,98600.0,8.64,8.8,8.64,8.74,98600.0
2012-08-07 09:40:00,8.74,8.81,8.63,8.68,167900.0,8.74,8.81,8.63,8.68,167900.0
2012-08-07 09:50:00,8.69,8.78,8.69,8.71,73600.0,8.69,8.78,8.69,8.71,73600.0
2012-08-07 10:00:00,8.72,8.8,8.72,8.77,51300.0,8.72,8.8,8.72,8.77,51300.0
2012-08-07 10:10:00,8.78,8.79,8.74,8.77,82600.0,8.78,8.79,8.74,8.77,82600.0
2012-08-07 10:20:00,8.77,8.87,8.77,8.85,112000.0,8.77,8.87,8.77,8.85,112000.0
2012-08-07 10:30:00,8.85,8.97,8.83,8.96,139100.0,8.85,8.97,8.83,8.96,139100.0
2012-08-07 10:40:00,8.96,8.98,8.9,8.9,63100.0,8.96,8.98,8.9,8.9,63100.0
2012-08-07 10:50:00,8.91,8.95,8.87,8.93,68200.0,8.91,8.95,8.87,8.93,68200.0
2012-08-07 11:00:00,8.93,8.94,8.88,8.92,51400.0,8.93,8.94,8.88,8.92,51400.0
2012-08-07 11:10:00,8.91,8.95,8.9,8.91,61000.0,8.91,8.95,8.9,8.91,61000.0
2012-08-07 11:20:00,8.91,8.94,8.9,8.93,43300.0,8.91,8.94,8.9,8.93,43300.0
2012-08-07 11:30:00,8.93,8.94,8.84,8.92,91200.0,8.93,8.94,8.84,8.92,91200.0
2012-08-07 11:40:00,8.93,9.04,8.93,9.02,91200.0,8.93,9.04,8.93,9.02,91200.0
2012-08-07 11:50:00,9.01,9.09,8.99,9.09,127300.0,9.01,9.09,8.99,9.09,127300.0
2012-08-07 12:00:00,9.09,9.1,8.98,9.05,221800.0,9.09,9.1,8.98,9.05,221800.0
2012-08-07 12:10:00,9.04,9.05,9.02,9.05,35800.0,9.04,9.05,9.02,9.05,35800.0
2012-08-07 12:20:00,9.04,9.05,8.93,8.93,97100.0,9.04,9.05,8.93,8.93,97100.0
2012-08-07 12:30:00,8.94,9.05,8.93,9.05,72000.0,8.94,9.05,8.93,9.05,72000.0
2012-08-07 12:40:00,9.04,9.05,9.0,9.04,35200.0,9.04,9.05,9.0,9.04,35200.0
2012-08-07 12:50:00,9.03,9.09,9.03,9.07,33800.0,9.03,9.09,9.03,9.07,33800.0
2012-08-07 13:00:00,9.06,9.09,9.04,9.07,31400.0,9.06,9.09,9.04,9.07,31400.0
2012-08-07 13:10:00,9.07,9.1,9.06,9.09,38800.0,9.07,9.1,9.06,9.09,38800.0
2012-08-07 13:20:00,9.09,9.14,9.09,9.14,36400.0,9.09,9.14,9.09,9.14,36400.0
2012-08-07 13:30:00,9.13,9.21,9.13,9.2,107500.0,9.13,9.21,9.13,9.2,107500.0
2012-08-07 13:40:00,9.21,9.23,9.16,9.19,92500.0,9.21,9.23,9.16,9.19,92500.0
2012-08-07 13:50:00,9.2,9.2,9.16,9.19,29700.0,9.2,9.2,9.16,9.19,29700.0
2012-08-07 14:00:00,9.19,9.19,9.17,9.18,31100.0,9.19,9.19,9.17,9.18,31100.0
2012-08-07 14:10:00,9.18,9.2,9.17,9.2,28800.0,9.18,9.2,9.17,9.2,28800.0
2012-08-07 14:20:00,9.2,9.21,9.16,9.19,79000.0,9.2,9.21,9.16,9.19,79000.0
2012-08-07 14:30:00,9.2,9.3,9.19,9.24,153100.0,9.2,9.3,9.19,9.24,153100.0
2012-08-07 14:40:00,9.24,9.29,9.23,9.26,107300.0,9.24,9.29,9.23,9.26,107300.0
2012-08-07 14:50:00,9.25,9.27,9.24,9.26,47900.0,9.25,9.27,9.24,9.26,47900.0
2012-08-07 15:00:00,9.27,9.3,9.25,9.29,116500.0,9.27,9.3,9.25,9.29,116500.0
2012-08-07 15:10:00,9.3,9.33,9.27,9.3,175100.0,9.3,9.33,9.27,9.3,175100.0
2012-08-07 15:20:00,9.29,9.36,9.25,9.35,104600.0,9.29,9.36,9.25,9.35,104600.0
2012-08-07 15:30:00,9.35,9.42,9.34,9.4,302600.0,9.35,9.42,9.34,9.4,302600.0
2012-08-07 15:40:00,9.4,9.57,9.35,9.44,683300.0,9.4,9.57,9.35,9.44,683300.0
2012-08-07 15:50:00,9.43,9.5,9.43,9.44,714900.0,9.43,9.5,9.43,9.44,714900.0
2012-08-08 09:30:00,9.24,9.42,9.16,9.4,102000.0,9.24,9.42,9.16,9.4,102000.0
2012-08-08 09:40:00,9.4,9.41,9.26,9.3,87900.0,9.4,9.41,9.26,9.3,87900.0
2012-08-08 09:50:00,9.29,9.38,9.28,9.29,77500.0,9.29,9.38,9.28,9.29,77500.0
2012-08-08 10:00:00,9.28,9.29,9.19,9.24,72300.0,9.28,9.29,9.19,9.24,72300.0
2012-08-08 10:10:00,9.22,9.25,9.22,9.22,34100.0,9.22,9.25,9.22,9.22,34100.0
2012-08-08 10:20:00,9.22,9.22,9.14,9.16,76200.0,9.22,9.22,9.14,9.16,76200.0
2012-08-08 10:30:00,9.15,9.18,9.15,9.15,26000.0,9.15,9.18,9.15,9.15,26000.0
2012-08-08 10:40:00,9.15,9.22,9.15,9.17,40900.0,9.15,9.22,9.15,9.17,40900.0
2012-08-08 10:50:00,9.17,9.22,9.17,9.19,41800.0,9.17,9.22,9.17,9.19,41800.0
2012-08-08 11:00:00,9.19,9.2,9.18,9.2,17700.0,9.19,9.2,9.18,9.2,17700.0
2012-08-08 11:10:00,9.19,9.22,9.17,9.21,49200.0,9.19,9.22,9.17,9.21,49200.0
2012-08-08 11:20:00,9.2,9.21,9.16,9.19,46000.0,9.2,9.21,9.16,9.19,46000.0
2012-08-08 11:30:00,9.2,9.21,9.15,9.16,26700.0,9.2,9.21,9.15,9.16,26700.0
2012-08-08 11:40:00,9.15,9.19,9.13,9.13,42500.0,9.15,9.19,9.13,9.13,42500.0
2012-08-08 11:50:00,9.13,9.18,9.13,9.18,20500.0,9.13,9.18,9.13,9.18,20500.0
2012-08-08 12:00:00,9.18,9.18,9.1,9.12,93100.0,9.18,9.18,9.1,9.12,93100.0
2012-08-08 12:10:00,9.11,9.13,9.06,9.11,129000.0,9.11,9.13,9.06,9.11,129000.0
2012-08-08 12:20:00,9.11,9.11,9.06,9.07,21000.0,9.11,9.11,9.06,9.07,21000.0
2012-08-08 12:30:00,9.06,9.09,9.04,9.07,46400.0,9.06,9.09,9.04,9.07,46400.0
2012-08-08 12:40:00,9.07,9.07,9.02,9.02,50700.0,9.07,9.07,9.02,9.02,50700.0
2012-08-08 12:50:00,9.03,9.04,8.98,9.03,75800.0,9.03,9.04,8.98,9.03,75800.0
2012-08-08 13:00:00,9.03,9.03,9.0,9.02,47300.0,9.03,9.03,9.0,9.02,47300.0
2012-08-08 13:10:00,9.01,9.02,9.01,9.02,12100.0,9.01,9.02,9.01,9.02,12100.0
2012-08-08 13:20:00,9.01,9.09,9.01,9.06,31200.0,9.01,9.09,9.01,9.06,31200.0
2012-08-08 13:30:00,9.05,9.09,9.05,9.08,135300.0,9.05,9.09,9.05,9.08,135300.0
2012-08-08 13:40:00,9.09,9.09,9.04,9.05,28900.0,9.09,9.09,9.04,9.05,28900.0
2012-08-08 13:50:00,9.05,9.09,9.05,9.08,42700.0,9.05,9.09,9.05,9.08,42700.0
2012-08-08 14:00:00,9.09,9.09,9.04,9.05,52500.0,9.09,9.09,9.04,9.05,52500.0
2012-08-08 14:10:00,9.04,9.05,8.99,9.01,62800.0,9.04,9.05,8.99,9.01,62800.0
2012-08-08 14:20:00,9.0,9.07,9.0,9.05,50400.0,9.0,9.07,9.0,9.05,50400.0
2012-08-08 14:30:00,9.04,9.05,9.04,9.04,34000.0,9.04,9.05,9.04,9.04,34000.0
2012-08-08 14:40:00,9.04,9.07,9.01,9.02,78900.0,9.04,9.07,9.01,9.02,78900.0
2012-08-08 14:50:00,9.01,9.04,9.0,9.02,55100.0,9.01,9.04,9.0,9.02,55100.0
2012-08-08 15:00:00,9.02,9.06,9.01,9.05,32700.0,9.02,9.06,9.01,9.05,32700.0
2012-08-08 15:10:00,9.05,9.08,9.05,9.07,56500.0,9.05,9.08,9.05,9.07,56500.0
2012-08-08 15:20:00,9.08,9.08,9.07,9.08,17300.0,9.08,9.08,9.07,9.08,17300.0
2012-08-08 15:30:00,9.08,9.08,9.01,9.01,95600.0,9.08,9.08,9.01,9.01,95600.0
2012-08-08 15:40:00,9.01,9.04,8.99,8.99,119000.0,9.01,9.04,8.99,8.99,119000.0
2012-08-08 15:50:00,8.99,9.0,8.97,8.98,274000.0,8.99,9.0,8.97,8.98,274000.0
2012-08-09 09:30:00,9.01,9.01,8.96,8.99,35500.0,9.01,9.01,8.96,8.99,35500.0
2012-08-09 09:40:00,9.0,9.0,8.91,8.91,88700.0,9.0,9.0,8.91,8.91,88700.0
2012-08-09 09:50:00,8.92,8.96,8.9,8.93,52000.0,8.92,8.96,8.9,8.93,52000.0
2012-08-09 10:00:00,8.93,8.95,8.9,8.93,63900.0,8.93,8.95,8.9,8.93,63900.0
2012-08-09 10:10:00,8.93,8.95,8.9,8.92,61200.0,8.93,8.95,8.9,8.92,61200.0
2012-08-09 10:20:00,8.93,8.95,8.87,8.88,162900.0,8.93,8.95,8.87,8.88,162900.0
2012-08-09 10:30:00,8.88,8.91,8.87,8.9,74400.0,8.88,8.91,8.87,8.9,74400.0
2012-08-09 10:40:00,8.89,8.9,8.87,8.89,45700.0,8.89,8.9,8.87,8.89,45700.0
2012-08-09 10:50:00,8.89,8.89,8.86,8.88,38700.0,8.89,8.89,8.86,8.88,38700.0
2012-08-09 11:00:00,8.87,8.88,8.83,8.83,85800.0,8.87,8.88,8.83,8.83,85800.0
2012-08-09 11:10:00,8.83,8.83,8.78,8.81,121500.0,8.83,8.83,8.78,8.81,121500.0
2012-08-09 11:20:00,8.81,8.82,8.8,8.81,45100.0,8.81,8.82,8.8,8.81,45100.0
2012-08-09 11:30:00,8.82,8.84,8.81,8.82,39500.0,8.82,8.84,8.81,8.82,39500.0
2012-08-09 11:40:00,8.83,8.83,8.77,8.8,34400.0,8.83,8.83,8.77,8.8,34400.0
2012-08-09 11:50:00,8.81,8.82,8.78,8.82,58600.0,8.81,8.82,8.78,8.82,58600.0
2012-08-09 12:00:00,8.81,8.82,8.8,8.8,28700.0,8.81,8.82,8.8,8.8,28700.0
2012-08-09 12:10:00,8.81,8.81,8.79,8.8,19400.0,8.81,8.81,8.79,8.8,19400.0
2012-08-09 12:20:00,8.79,8.79,8.72,8.75,61000.0,8.79,8.79,8.72,8.75,61000.0
2012-08-09 12:30:00,8.75,8.77,8.74,8.76,28400.0,8.75,8.77,8.74,8.76,28400.0
2012-08-09 12:40:00,8.77,8.8,8.76,8.78,40000.0,8.77,8.8,8.76,8.78,40000.0
2012-08-09 12:50:00,8.77,8.8,8.77,8.8,18000.0,8.77,8.8,8.77,8.8,18000.0
2012-08-09 13:00:00,8.79,8.8,8.78,8.78,13200.0,8.79,8.8,8.78,8.78,13200.0
2012-08-09 13:10:00,8.78,8.78,8.74,8.75,21000.0,8.78,8.78,8.74,8.75,21000.0
2012-08-09 13:20:00,8.74,8.78,8.74,8.77,18300.0,8.74,8.78,8.74,8.77,18300.0
2012-08-09 13:30:00,8.77,8.8,8.77,8.78,18200.0,8.77,8.8,8.77,8.78,18200.0
2012-08-09 13:40:00,8.79,8.8,8.78,8.78,56400.0,8.79,8.8,8.78,8.78,56400.0
2012-08-09 13:50:00,8.78,8.78,8.77,8.78,15000.0,8.78,8.78,8.77,8.78,15000.0
2012-08-09 14:00:00,8.78,8.81,8.77,8.81,8300.0,8.78,8.81,8.77,8.81,8300.0
2012-08-09 14:10:00,8.81,8.82,8.8,8.82,11700.0,8.81,8.82,8.8,8.82,11700.0
2012-08-09 14:20:00,8.83,8.83,8.8,8.82,28000.0,8.83,8.83,8.8,8.82,28000.0
2012-08-09 14:30:00,8.82,8.87,8.82,8.84,45800.0,8.82,8.87,8.82,8.84,45800.0
2012-08-09 14:40:00,8.84,8.85,8.83,8.83,9300.0,8.84,8.85,8.83,8.83,9300.0
2012-08-09 14:50:00,8.83,8.84,8.83,8.83,41400.0,8.83,8.84,8.83,8.83,41400.0
2012-08-09 15:00:00,8.84,8.84,8.81,8.82,32600.0,8.84,8.84,8.81,8.82,32600.0
2012-08-09 15:10:00,8.82,8.85,8.82,8.83,33900.0,8.82,8.85,8.82,8.83,33900.0
2012-08-09 15:20:00,8.84,8.86,8.83,8.83,42800.0,8.84,8.86,8.83,8.83,42800.0
2012-08-09 15:30:00,8.83,8.84,8.81,8.82,37600.0,8.83,8.84,8.81,8.82,37600.0
2012-08-09 15:40:00,8.82,8.83,8.82,8.83,66900.0,8.82,8.83,8.82,8.83,66900.0
2012-08-09 15:50:00,8.83,8.83,8.81,8.82,100500.0,8.83,8.83,8.81,8.82,100500.0
2012-08-10 09:30:00,8.84,8.92,8.82,8.83,27400.0,8.84,8.92,8.82,8.83,27400.0
2012-08-10 09:40:00,8.84,8.9,8.83,8.86,21400.0,8.84,8.9,8.83,8.86,21400.0
2012-08-10 09:50:00,8.86,8.86,8.81,8.85,21400.0,8.86,8.86,8.81,8.85,21400.0
2012-08-10 10:00:00,8.85,8.86,8.8,8.83,29700.0,8.85,8.86,8.8,8.83,29700.0
2012-08-10 10:10:00,8.83,8.86,8.81,8.81,28900.0,8.83,8.86,8.81,8.81,28900.0
2012-08-10 10:20:00,8.82,8.83,8.81,8.82,5700.0,8.82,8.83,8.81,8.82,5700.0
2012-08-10 10:30:00,8.82,8.88,8.82,8.86,24100.0,8.82,8.88,8.82,8.86,24100.0
2012-08-10 10:40:00,8.85,8.89,8.85,8.88,21700.0,8.85,8.89,8.85,8.88,21700.0
2012-08-10 10:50:00,8.87,8.93,8.87,8.92,64700.0,8.87,8.93,8.87,8.92,64700.0
2012-08-10 11:00:00,8.93,8.94,8.88,8.94,70800.0,8.93,8.94,8.88,8.94,70800.0
2012-08-10 11:10:00,8.93,8.97,8.93,8.97,34100.0,8.93,8.97,8.93,8.97,34100.0
2012-08-10 11:20:00,8.96,9.0,8.96,9.0,29600.0,8.96,9.0,8.96,9.0,29600.0
2012-08-10 11:30:00,9.0,9.07,8.99,9.06,70100.0,9.0,9.07,8.99,9.06,70100.0
2012-08-10 11:40:00,9.06,9.11,9.04,9.04,71400.0,9.06,9.11,9.04,9.04,71400.0
2012-08-10 11:50:00,9.04,9.07,9.02,9.05,75200.0,9.04,9.07,9.02,9.05,75200.0
2012-08-10 12:00:00,9.04,9.06,9.03,9.05,10700.0,9.04,9.06,9.03,9.05,10700.0
2012-08-10 12:10:00,9.05,9.06,9.02,9.02,34400.0,9.05,9.06,9.02,9.02,34400.0
2012-08-10 12:20:00,9.02,9.04,9.02,9.04,4900.0,9.02,9.04,9.02,9.04,4900.0
2012-08-10 12:30:00,9.04,9.04,9.03,9.04,3100.0,9.04,9.04,9.03,9.04,3100.0
2012-08-10 12:40:00,9.03,9.08,9.03,9.07,15700.0,9.03,9.08,9.03,9.07,15700.0
2012-08-10 12:50:00,9.07,9.11,9.07,9.11,13400.0,9.07,9.11,9.07,9.11,13400.0
2012-08-10 13:00:00,9.1,9.11,9.08,9.08,18100.0,9.1,9.11,9.08,9.08,18100.0
2012-08-10 13:10:00,9.08,9.1,9.07,9.09,15400.0,9.08,9.1,9.07,9.09,15400.0
2012-08-10 13:20:00,9.1,9.15,9.1,9.15,27200.0,9.1,9.15,9.1,9.15,27200.0
2012-08-10 13:30:00,9.14,9.21,9.14,9.16,81200.0,9.14,9.21,9.14,9.16,81200.0
2012-08-10 13:40:00,9.16,9.2,9.16,9.19,28800.0,9.16,9.2,9.16,9.19,28800.0
2012-08-10 13:50:00,9.19,9.21,9.19,9.21,29100.0,9.19,9.21,9.19,9.21,29100.0
2012-08-10 14:00:00,9.21,9.22,9.19,9.2,21100.0,9.21,9.22,9.19,9.2,21100.0
2012-08-10 14:10:00,9.19,9.21,9.19,9.19,17000.0,9.19,9.21,9.19,9.19,17000.0
2012-08-10 14:20:00,9.19,9.22,9.19,9.22,17000.0,9.19,9.22,9.19,9.22,17000.0
2012-08-10 14:30:00,9.22,9.24,9.21,9.22,38200.0,9.22,9.24,9.21,9.22,38200.0
2012-08-10 14:40:00,9.22,9.22,9.21,9.22,12400.0,9.22,9.22,9.21,9.22,12400.0
2012-08-10 14:50:00,9.22,9.24,9.22,9.22,36400.0,9.22,9.24,9.22,9.22,36400.0
2012-08-10 15:00:00,9.22,9.25,9.22,9.23,24500.0,9.22,9.25,9.22,9.23,24500.0
2012-08-10 15:10:00,9.24,9.29,9.23,9.28,37600.0,9.24,9.29,9.23,9.28,37600.0
2012-08-10 15:20:00,9.27,9.31,9.27,9.31,72200.0,9.27,9.31,9.27,9.31,72200.0
2012-08-10 15:30:00,9.3,9.33,9.28,9.31,93500.0,9.3,9.33,9.28,9.31,93500.0
2012-08-10 15:40:00,9.32,9.4,9.31,9.37,150600.0,9.32,9.4,9.31,9.37,150600.0
2012-08-10 15:50:00,9.37,9.4,9.37,9.39,174100.0,9.37,9.4,9.37,9.39,174100.0
2012-08-13 09:30:00,9.39,9.43,9.27,9.32,26300.0,9.39,9.43,9.27,9.32,26300.0
2012-08-13 09:40:00,9.32,9.4,9.31,9.4,25100.0,9.32,9.4,9.31,9.4,25100.0
2012-08-13 09:50:00,9.39,9.41,9.34,9.34,46500.0,9.39,9.41,9.34,9.34,46500.0
2012-08-13 10:00:00,9.35,9.37,9.23,9.26,59700.0,9.35,9.37,9.23,9.26,59700.0
2012-08-13 10:10:00,9.26,9.31,9.25,9.27,28500.0,9.26,9.31,9.25,9.27,28500.0
2012-08-13 10:20:00,9.26,9.27,9.16,9.19,49700.0,9.26,9.27,9.16,9.19,49700.0
2012-08-13 10:30:00,9.19,9.2,9.14,9.17,77900.0,9.19,9.2,9.14,9.17,77900.0
2012-08-13 10:40:00,9.16,9.18,9.09,9.14,134700.0,9.16,9.18,9.09,9.14,134700.0
2012-08-13 10:50:00,9.13,9.13,9.05,9.08,76700.0,9.13,9.13,9.05,9.08,76700.0
2012-08-13 11:00:00,9.09,9.09,9.06,9.07,22200.0,9.09,9.09,9.06,9.07,22200.0
2012-08-13 11:10:00,9.07,9.09,9.02,9.03,51900.0,9.07,9.09,9.02,9.03,51900.0
2012-08-13 11:20:00,9.03,9.11,9.03,9.1,11100.0,9.03,9.11,9.03,9.1,11100.0
2012-08-13 11:30:00,9.1,9.1,9.06,9.07,24900.0,9.1,9.1,9.06,9.07,24900.0
2012-08-13 11:40:00,9.07,9.08,9.07,9.08,5700.0,9.07,9.08,9.07,9.08,5700.0
2012-08-13 11:50:00,9.08,9.08,9.03,9.05,32200.0,9.08,9.08,9.03,9.05,32200.0
2012-08-13 12:00:00,9.05,9.05,9.02,9.02,24300.0,9.05,9.05,9.02,9.02,24300.0
2012-08-13 12:10:00,9.02,9.03,9.02,9.02,11600.0,9.02,9.03,9.02,9.02,11600.0
2012-08-13 12:20:00,9.02,9.03,8.98,9.01,48300.0,9.02,9.03,8.98,9.01,48300.0
2012-08-13 12:30:00,9.02,9.02,8.98,8.98,12600.0,9.02,9.02,8.98,8.98,12600.0
2012-08-13 12:40:00,8.98,9.02,8.98,9.0,14600.0,8.98,9.02,8.98,9.0,14600.0
2012-08-13 12:50:00,9.01,9.02,9.0,9.01,25300.0,9.01,9.02,9.0,9.01,25300.0
2012-08-13 13:00:00,9.01,9.08,9.01,9.08,31300.0,9.01,9.08,9.01,9.08,31300.0
2012-08-13 13:10:00,9.08,9.09,9.07,9.08,8300.0,9.08,9.09,9.07,9.08,8300.0
2012-08-13 13:20:00,9.08,9.09,9.03,9.05,33400.0,9.08,9.09,9.03,9.05,33400.0
2012-08-13 13:30:00,9.06,9.06,9.03,9.04,15400.0,9.06,9.06,9.03,9.04,15400.0
2012-08-13 13:40:00,9.04,9.05,9.03,9.05,8200.0,9.04,9.05,9.03,9.05,8200.0
2012-08-13 13:50:00,9.05,9.08,9.05,9.07,20900.0,9.05,9.08,9.05,9.07,20900.0
2012-08-13 14:00:00,9.07,9.08,9.05,9.06,30300.0,9.07,9.08,9.05,9.06,30300.0
2012-08-13 14:10:00,9.05,9.1,9.05,9.1,58700.0,9.05,9.1,9.05,9.1,58700.0
2012-08-13 14:20:00,9.09,9.13,9.09,9.1,26300.0,9.09,9.13,9.09,9.1,26300.0
2012-08-13 14:30:00,9.1,9.11,9.09,9.1,7900.0,9.1,9.11,9.09,9.1,7900.0
2012-08-13 14:40:00,9.09,9.09,9.06,9.08,19800.0,9.09,9.09,9.06,9.08,19800.0
2012-08-13 14:50:00,9.08,9.13,9.07,9.11,24400.0,9.08,9.13,9.07,9.11,24400.0
2012-08-13 15:00:00,9.12,9.14,9.1,9.12,37200.0,9.12,9.14,9.1,9.12,37200.0
2012-08-13 15:10:00,9.13,9.15,9.12,9.14,65600.0,9.13,9.15,9.12,9.14,65600.0
2012-08-13 15:20:00,9.14,9.15,9.12,9.13,33300.0,9.14,9.15,9.12,9.13,33300.0
2012-08-13 15:30:00,9.13,9.15,9.12,9.15,67300.0,9.13,9.15,9.12,9.15,67300.0
2012-08-13 15:40:00,9.15,9.15,9.1,9.11,96200.0,9.15,9.15,9.1,9.11,96200.0
2012-08-13 15:50:00,9.11,9.11,9.06,9.09,162500.0,9.11,9.11,9.06,9.09,162500.0
2012-08-14 09:30:00,9.23,9.23,9.02,9.06,58600.0,9.23,9.23,9.02,9.06,58600.0
2012-08-14 09:40:00,9.05,9.11,9.02,9.09,53200.0,9.05,9.11,9.02,9.09,53200.0
2012-08-14 09:50:00,9.09,9.1,9.02,9.04,28400.0,9.09,9.1,9.02,9.04,28400.0
2012-08-14 10:00:00,9.03,9.04,9.01,9.02,11200.0,9.03,9.04,9.01,9.02,11200.0
2012-08-14 10:10:00,9.01,9.05,9.01,9.04,14800.0,9.01,9.05,9.01,9.04,14800.0
2012-08-14 10:20:00,9.04,9.04,9.0,9.01,21500.0,9.04,9.04,9.0,9.01,21500.0
2012-08-14 10:30:00,9.0,9.01,8.95,9.0,60300.0,9.0,9.01,8.95,9.0,60300.0
2012-08-14 10:40:00,9.0,9.04,8.99,9.01,17700.0,9.0,9.04,8.99,9.01,17700.0
2012-08-14 10:50:00,9.01,9.04,9.01,9.01,9800.0,9.01,9.04,9.01,9.01,9800.0
2012-08-14 11:00:00,9.01,9.03,9.01,9.02,7800.0,9.01,9.03,9.01,9.02,7800.0
2012-08-14 11:10:00,9.02,9.03,9.0,9.02,10200.0,9.02,9.03,9.0,9.02,10200.0
2012-08-14 11:20:00,9.02,9.02,8.99,9.0,8100.0,9.02,9.02,8.99,9.0,8100.0
2012-08-14 11:30:00,9.0,9.04,8.99,9.04,16600.0,9.0,9.04,8.99,9.04,16600.0
2012-08-14 11:40:00,9.03,9.05,9.02,9.05,11100.0,9.03,9.05,9.02,9.05,11100.0
2012-08-14 11:50:00,9.05,9.05,9.01,9.01,11000.0,9.05,9.05,9.01,9.01,11000.0
2012-08-14 12:00:00,9.01,9.04,9.01,9.03,18600.0,9.01,9.04,9.01,9.03,18600.0
2012-08-14 12:10:00,9.02,9.03,8.99,9.0,9500.0,9.02,9.03,8.99,9.0,9500.0
2012-08-14 12:20:00,8.99,9.02,8.99,9.01,26200.0,8.99,9.02,8.99,9.01,26200.0
2012-08-14 12:30:00,9.01,9.01,8.97,8.97,16900.0,9.01,9.01,8.97,8.97,16900.0
2012-08-14 12:40:00,8.95,8.96,8.93,8.94,20200.0,8.95,8.96,8.93,8.94,20200.0
2012-08-14 12:50:00,8.95,8.97,8.94,8.95,17600.0,8.95,8.97,8.94,8.95,17600.0
2012-08-14 13:00:00,8.95,8.95,8.9,8.9,27600.0,8.95,8.95,8.9,8.9,27600.0
2012-08-14 13:10:00,8.9,8.9,8.88,8.89,18300.0,8.9,8.9,8.88,8.89,18300.0
2012-08-14 13:20:00,8.89,8.89,8.86,8.86,14900.0,8.89,8.89,8.86,8.86,14900.0
2012-08-14 13:30:00,8.86,8.87,8.84,8.86,40600.0,8.86,8.87,8.84,8.86,40600.0
2012-08-14 13:40:00,8.86,8.86,8.83,8.85,76500.0,8.86,8.86,8.83,8.85,76500.0
2012-08-14 13:50:00,8.85,8.86,8.82,8.83,46700.0,8.85,8.86,8.82,8.83,46700.0
2012-08-14 14:00:00,8.83,8.85,8.83,8.84,58000.0,8.83,8.85,8.83,8.84,58000.0
2012-08-14 14:10:00,8.84,8.85,8.83,8.84,12300.0,8.84,8.85,8.83,8.84,12300.0
2012-08-14 14:20:00,8.84,8.85,8.84,8.84,10700.0,8.84,8.85,8.84,8.84,10700.0
2012-08-14 14:30:00,8.85,8.85,8.83,8.84,37100.0,8.85,8.85,8.83,8.84,37100.0
2012-08-14 14:40:00,8.84,8.84,8.83,8.83,18900.0,8.84,8.84,8.83,8.83,18900.0
2012-08-14 14:50:00,8.84,8.87,8.83,8.87,39600.0,8.84,8.87,8.83,8.87,39600.0
2012-08-14 15:00:00,8.87,8.91,8.87,8.88,76400.0,8.87,8.91,8.87,8.88,76400.0
2012-08-14 15:10:00,8.88,8.88,8.83,8.87,50700.0,8.88,8.88,8.83,8.87,50700.0
2012-08-14 15:20:00,8.87,8.88,8.86,8.88,22900.0,8.87,8.88,8.86,8.88,22900.0
2012-08-14 15:30:00,8.88,8.88,8.83,8.84,53800.0,8.88,8.88,8.83,8.84,53800.0
2012-08-14 15:40:00,8.84,8.85,8.8,8.8,140000.0,8.84,8.85,8.8,8.8,140000.0
2012-08-14 15:50:00,8.8,8.83,8.77,8.82,387800.0,8.8,8.83,8.77,8.82,387800.0
2012-08-15 09:30:00,8.89,8.99,8.74,8.9,63800.0,8.89,8.99,8.74,8.9,63800.0
2012-08-15 09:40:00,8.92,8.96,8.9,8.96,19700.0,8.92,8.96,8.9,8.96,19700.0
2012-08-15 09:50:00,8.95,9.02,8.95,9.0,35500.0,8.95,9.02,8.95,9.0,35500.0
2012-08-15 10:00:00,9.0,9.05,8.99,9.03,32200.0,9.0,9.05,8.99,9.03,32200.0
2012-08-15 10:10:00,9.03,9.05,9.01,9.05,23400.0,9.03,9.05,9.01,9.05,23400.0
2012-08-15 10:20:00,9.04,9.08,9.04,9.07,19700.0,9.04,9.08,9.04,9.07,19700.0
2012-08-15 10:30:00,9.07,9.16,9.02,9.08,177600.0,9.07,9.16,9.02,9.08,177600.0
2012-08-15 10:40:00,9.07,9.08,9.02,9.07,71300.0,9.07,9.08,9.02,9.07,71300.0
2012-08-15 10:50:00,9.07,9.1,9.06,9.1,58500.0,9.07,9.1,9.06,9.1,58500.0
2012-08-15 11:00:00,9.1,9.14,9.1,9.14,26700.0,9.1,9.14,9.1,9.14,26700.0
2012-08-15 11:10:00,9.14,9.19,9.14,9.16,24400.0,9.14,9.19,9.14,9.16,24400.0
2012-08-15 11:20:00,9.16,9.2,9.15,9.17,20300.0,9.16,9.2,9.15,9.17,20300.0
2012-08-15 11:30:00,9.17,9.23,9.17,9.23,26900.0,9.17,9.23,9.17,9.23,26900.0
2012-08-15 11:40:00,9.22,9.23,9.18,9.21,74900.0,9.22,9.23,9.18,9.21,74900.0
2012-08-15 11:50:00,9.21,9.26,9.16,9.26,63500.0,9.21,9.26,9.16,9.26,63500.0
2012-08-15 12:00:00,9.26,9.28,9.25,9.27,19300.0,9.26,9.28,9.25,9.27,19300.0
2012-08-15 12:10:00,9.27,9.29,9.27,9.28,13800.0,9.27,9.29,9.27,9.28,13800.0
2012-08-15 12:20:00,9.28,9.3,9.27,9.28,37000.0,9.28,9.3,9.27,9.28,37000.0
2012-08-15 12:30:00,9.28,9.28,9.25,9.26,26300.0,9.28,9.28,9.25,9.26,26300.0
2012-08-15 12:40:00,9.26,9.28,9.26,9.28,23000.0,9.26,9.28,9.26,9.28,23000.0
2012-08-15 12:50:00,9.28,9.3,9.22,9.23,79400.0,9.28,9.3,9.22,9.23,79400.0
2012-08-15 13:00:00,9.24,9.27,9.24,9.25,29000.0,9.24,9.27,9.24,9.25,29000.0
2012-08-15 13:10:00,9.25,9.3,9.24,9.29,17500.0,9.25,9.3,9.24,9.29,17500.0
2012-08-15 13:20:00,9.29,9.3,9.25,9.25,22000.0,9.29,9.3,9.25,9.25,22000.0
2012-08-15 13:30:00,9.26,9.29,9.25,9.29,20100.0,9.26,9.29,9.25,9.29,20100.0
2012-08-15 13:40:00,9.29,9.32,9.29,9.32,28300.0,9.29,9.32,9.29,9.32,28300.0
2012-08-15 13:50:00,9.32,9.33,9.27,9.27,73100.0,9.32,9.33,9.27,9.27,73100.0
2012-08-15 14:00:00,9.28,9.28,9.2,9.21,72500.0,9.28,9.28,9.2,9.21,72500.0
2012-08-15 14:10:00,9.21,9.22,9.19,9.22,18300.0,9.21,9.22,9.19,9.22,18300.0
2012-08-15 14:20:00,9.22,9.26,9.21,9.26,16600.0,9.22,9.26,9.21,9.26,16600.0
2012-08-15 14:30:00,9.25,9.27,9.25,9.27,21400.0,9.25,9.27,9.25,9.27,21400.0
2012-08-15 14:40:00,9.27,9.28,9.26,9.27,7000.0,9.27,9.28,9.26,9.27,7000.0
2012-08-15 14:50:00,9.27,9.29,9.27,9.28,20600.0,9.27,9.29,9.27,9.28,20600.0
2012-08-15 15:00:00,9.28,9.3,9.28,9.3,16500.0,9.28,9.3,9.28,9.3,16500.0
2012-08-15 15:10:00,9.3,9.31,9.29,9.31,17600.0,9.3,9.31,9.29,9.31,17600.0
2012-08-15 15:20:00,9.3,9.32,9.28,9.3,39700.0,9.3,9.32,9.28,9.3,39700.0
2012-08-15 15:30:00,9.29,9.33,9.29,9.32,29500.0,9.29,9.33,9.29,9.32,29500.0
2012-08-15 15:40:00,9.33,9.38,9.32,9.37,159400.0,9.33,9.38,9.32,9.37,159400.0
2012-08-15 15:50:00,9.38,9.38,9.36,9.37,218500.0,9.38,9.38,9.36,9.37,218500.0
2012-08-16 09:30:00,9.35,9.56,9.31,9.53,139900.0,9.35,9.56,9.31,9.53,139900.0
2012-08-16 09:40:00,9.53,9.63,9.52,9.61,113400.0,9.53,9.63,9.52,9.61,113400.0
2012-08-16 09:50:00,9.58,9.69,9.58,9.68,97200.0,9.58,9.69,9.58,9.68,97200.0
2012-08-16 10:00:00,9.67,9.74,9.63,9.65,251300.0,9.67,9.74,9.63,9.65,251300.0
2012-08-16 10:10:00,9.65,9.67,9.64,9.66,50000.0,9.65,9.67,9.64,9.66,50000.0
2012-08-16 10:20:00,9.66,9.71,9.65,9.68,60600.0,9.66,9.71,9.65,9.68,60600.0
2012-08-16 10:30:00,9.68,9.76,9.67,9.76,130200.0,9.68,9.76,9.67,9.76,130200.0
2012-08-16 10:40:00,9.76,9.79,9.76,9.78,41600.0,9.76,9.79,9.76,9.78,41600.0
2012-08-16 10:50:00,9.78,9.79,9.76,9.78,94000.0,9.78,9.79,9.76,9.78,94000.0
2012-08-16 11:00:00,9.77,9.77,9.72,9.76,40000.0,9.77,9.77,9.72,9.76,40000.0
2012-08-16 11:10:00,9.75,9.84,9.75,9.82,104200.0,9.75,9.84,9.75,9.82,104200.0
2012-08-16 11:20:00,9.82,9.88,9.8,9.85,83000.0,9.82,9.88,9.8,9.85,83000.0
2012-08-16 11:30:00,9.85,9.98,9.84,9.98,137200.0,9.85,9.98,9.84,9.98,137200.0
2012-08-16 11:40:00,9.98,10.04,9.96,9.99,166200.0,9.98,10.04,9.96,9.99,166200.0
2012-08-16 11:50:00,9.99,10.0,9.91,9.93,107200.0,9.99,10.0,9.91,9.93,107200.0
2012-08-16 12:00:00,9.93,9.94,9.9,9.94,52900.0,9.93,9.94,9.9,9.94,52900.0
2012-08-16 12:10:00,9.94,9.95,9.9,9.91,62400.0,9.94,9.95,9.9,9.91,62400.0
2012-08-16 12:20:00,9.91,9.93,9.9,9.91,40000.0,9.91,9.93,9.9,9.91,40000.0
2012-08-16 12:30:00,9.9,9.9,9.83,9.87,55400.0,9.9,9.9,9.83,9.87,55400.0
2012-08-16 12:40:00,9.87,9.88,9.86,9.87,25300.0,9.87,9.88,9.86,9.87,25300.0
2012-08-16 12:50:00,9.86,9.87,9.83,9.84,26800.0,9.86,9.87,9.83,9.84,26800.0
2012-08-16 13:00:00,9.84,9.85,9.83,9.83,8100.0,9.84,9.85,9.83,9.83,8100.0
2012-08-16 13:10:00,9.83,9.84,9.77,9.79,67000.0,9.83,9.84,9.77,9.79,67000.0
2012-08-16 13:20:00,9.79,9.8,9.75,9.8,58100.0,9.79,9.8,9.75,9.8,58100.0
2012-08-16 13:30:00,9.79,9.82,9.79,9.8,44600.0,9.79,9.82,9.79,9.8,44600.0
2012-08-16 13:40:00,9.79,9.79,9.74,9.74,28500.0,9.79,9.79,9.74,9.74,28500.0
2012-08-16 13:50:00,9.74,9.76,9.74,9.76,52500.0,9.74,9.76,9.74,9.76,52500.0
2012-08-16 14:00:00,9.76,9.81,9.75,9.8,38600.0,9.76,9.81,9.75,9.8,38600.0
2012-08-16 14:10:00,9.8,9.82,9.78,9.82,40000.0,9.8,9.82,9.78,9.82,40000.0
2012-08-16 14:20:00,9.81,9.82,9.8,9.81,34300.0,9.81,9.82,9.8,9.81,34300.0
2012-08-16 14:30:00,9.81,9.86,9.81,9.86,71200.0,9.81,9.86,9.81,9.86,71200.0
2012-08-16 14:40:00,9.85,9.86,9.84,9.85,26700.0,9.85,9.86,9.84,9.85,26700.0
2012-08-16 14:50:00,9.86,9.9,9.83,9.87,102700.0,9.86,9.9,9.83,9.87,102700.0
2012-08-16 15:00:00,9.87,9.89,9.84,9.88,180500.0,9.87,9.89,9.84,9.88,180500.0
2012-08-16 15:10:00,9.88,9.93,9.86,9.91,149500.0,9.88,9.93,9.86,9.91,149500.0
2012-08-16 15:20:00,9.91,9.92,9.88,9.89,111200.0,9.91,9.92,9.88,9.89,111200.0
2012-08-16 15:30:00,9.9,9.91,9.83,9.84,119700.0,9.9,9.91,9.83,9.84,119700.0
2012-08-16 15:40:00,9.83,9.86,9.81,9.86,147100.0,9.83,9.86,9.81,9.86,147100.0
2012-08-16 15:50:00,9.86,9.87,9.82,9.86,286900.0,9.86,9.87,9.82,9.86,286900.0
2012-08-17 09:30:00,9.9,9.93,9.78,9.81,136300.0,9.9,9.93,9.78,9.81,136300.0
2012-08-17 09:40:00,9.79,9.84,9.75,9.83,49000.0,9.79,9.84,9.75,9.83,49000.0
2012-08-17 09:50:00,9.83,9.92,9.82,9.9,61900.0,9.83,9.92,9.82,9.9,61900.0
2012-08-17 10:00:00,9.89,9.91,9.87,9.9,46700.0,9.89,9.91,9.87,9.9,46700.0
2012-08-17 10:10:00,9.9,9.93,9.89,9.92,75700.0,9.9,9.93,9.89,9.92,75700.0
2012-08-17 10:20:00,9.92,9.93,9.9,9.92,34700.0,9.92,9.93,9.9,9.92,34700.0
2012-08-17 10:30:00,9.93,9.93,9.91,9.93,37400.0,9.93,9.93,9.91,9.93,37400.0
2012-08-17 10:40:00,9.93,9.93,9.89,9.89,36100.0,9.93,9.93,9.89,9.89,36100.0
2012-08-17 10:50:00,9.89,9.9,9.89,9.9,30300.0,9.89,9.9,9.89,9.9,30300.0
2012-08-17 11:00:00,9.9,9.97,9.89,9.95,65200.0,9.9,9.97,9.89,9.95,65200.0
2012-08-17 11:10:00,9.95,9.99,9.95,9.96,20600.0,9.95,9.99,9.95,9.96,20600.0
2012-08-17 11:20:00,9.95,10.0,9.94,9.99,84500.0,9.95,10.0,9.94,9.99,84500.0
2012-08-17 11:30:00,10.0,10.08,9.99,10.05,85300.0,10.0,10.08,9.99,10.05,85300.0
2012-08-17 11:40:00,10.05,10.09,10.03,10.08,76500.0,10.05,10.09,10.03,10.08,76500.0
2012-08-17 11:50:00,10.07,10.11,10.07,10.1,71600.0,10.07,10.11,10.07,10.1,71600.0
2012-08-17 12:00:00,10.09,10.1,10.05,10.05,27900.0,10.09,10.1,10.05,10.05,27900.0
2012-08-17 12:10:00,10.06,10.07,10.03,10.07,34900.0,10.06,10.07,10.03,10.07,34900.0
2012-08-17 12:20:00,10.07,10.07,10.02,10.03,17000.0,10.07,10.07,10.02,10.03,17000.0
2012-08-17 12:30:00,10.03,10.04,10.01,10.02,29100.0,10.03,10.04,10.01,10.02,29100.0
2012-08-17 12:40:00,10.01,10.04,10.01,10.03,12400.0,10.01,10.04,10.01,10.03,12400.0
2012-08-17 12:50:00,10.03,10.04,10.01,10.03,27900.0,10.03,10.04,10.01,10.03,27900.0
2012-08-17 13:00:00,10.03,10.03,10.0,10.03,15100.0,10.03,10.03,10.0,10.03,15100.0
2012-08-17 13:10:00,10.02,10.05,10.01,10.05,26700.0,10.02,10.05,10.01,10.05,26700.0
2012-08-17 13:20:00,10.05,10.07,10.04,10.07,19600.0,10.05,10.07,10.04,10.07,19600.0
2012-08-17 13:30:00,10.07,10.08,10.06,10.08,11500.0,10.07,10.08,10.06,10.08,11500.0
2012-08-17 13:40:00,10.08,10.08,10.03,10.03,36600.0,10.08,10.08,10.03,10.03,36600.0
2012-08-17 13:50:00,10.03,10.04,10.0,10.02,37800.0,10.03,10.04,10.0,10.02,37800.0
2012-08-17 14:00:00,10.02,10.03,10.0,10.01,27400.0,10.02,10.03,10.0,10.01,27400.0
2012-08-17 14:10:00,10.0,10.03,10.0,10.02,72100.0,10.0,10.03,10.0,10.02,72100.0
2012-08-17 14:20:00,10.02,10.08,10.02,10.08,48600.0,10.02,10.08,10.02,10.08,48600.0
2012-08-17 14:30:00,10.08,10.12,10.07,10.09,71600.0,10.08,10.12,10.07,10.09,71600.0
2012-08-17 14:40:00,10.09,10.11,9.99,10.03,138100.0,10.09,10.11,9.99,10.03,138100.0
2012-08-17 14:50:00,10.02,10.04,10.01,10.02,291100.0,10.02,10.04,10.01,10.02,291100.0
2012-08-17 15:00:00,10.02,10.03,10.0,10.02,66300.0,10.02,10.03,10.0,10.02,66300.0
2012-08-17 15:10:00,10.02,10.03,10.0,10.02,111500.0,10.02,10.03,10.0,10.02,111500.0
2012-08-17 15:20:00,10.02,10.05,10.01,10.04,109400.0,10.02,10.05,10.01,10.04,109400.0
2012-08-17 15:30:00,10.04,10.04,10.0,10.03,114200.0,10.04,10.04,10.0,10.03,114200.0
2012-08-17 15:40:00,10.03,10.08,10.03,10.05,152700.0,10.03,10.08,10.03,10.05,152700.0
2012-08-17 15:50:00,10.05,10.08,10.02,10.08,308500.0,10.05,10.08,10.02,10.08,308500.0
2012-08-20 09:30:00,10.07,10.1,10.01,10.03,78900.0,10.07,10.1,10.01,10.03,78900.0
2012-08-20 09:40:00,10.03,10.04,9.97,9.98,61100.0,10.03,10.04,9.97,9.98,61100.0
2012-08-20 09:50:00,9.97,10.04,9.94,9.96,50200.0,9.97,10.04,9.94,9.96,50200.0
2012-08-20 10:00:00,9.95,10.0,9.93,9.98,86300.0,9.95,10.0,9.93,9.98,86300.0
2012-08-20 10:10:00,9.98,10.04,9.96,9.99,84100.0,9.98,10.04,9.96,9.99,84100.0
2012-08-20 10:20:00,10.0,10.02,9.97,9.99,98100.0,10.0,10.02,9.97,9.99,98100.0
2012-08-20 10:30:00,9.98,10.01,9.96,9.99,70500.0,9.98,10.01,9.96,9.99,70500.0
2012-08-20 10:40:00,10.0,10.04,10.0,10.03,35700.0,10.0,10.04,10.0,10.03,35700.0
2012-08-20 10:50:00,10.03,10.11,10.03,10.07,154200.0,10.03,10.11,10.03,10.07,154200.0
2012-08-20 11:00:00,10.08,10.09,10.06,10.07,75700.0,10.08,10.09,10.06,10.07,75700.0
2012-08-20 11:10:00,10.07,10.12,10.07,10.11,70000.0,10.07,10.12,10.07,10.11,70000.0
2012-08-20 11:20:00,10.11,10.16,10.1,10.1,92700.0,10.11,10.16,10.1,10.1,92700.0
2012-08-20 11:30:00,10.1,10.13,10.1,10.13,44100.0,10.1,10.13,10.1,10.13,44100.0
2012-08-20 11:40:00,10.13,10.22,10.13,10.16,137600.0,10.13,10.22,10.13,10.16,137600.0
2012-08-20 11:50:00,10.17,10.19,10.16,10.17,43100.0,10.17,10.19,10.16,10.17,43100.0
2012-08-20 12:00:00,10.17,10.19,10.15,10.15,33500.0,10.17,10.19,10.15,10.15,33500.0
2012-08-20 12:10:00,10.15,10.21,10.15,10.2,26200.0,10.15,10.21,10.15,10.2,26200.0
2012-08-20 12:20:00,10.2,10.2,10.17,10.19,27800.0,10.2,10.2,10.17,10.19,27800.0
2012-08-20 12:30:00,10.19,10.19,10.17,10.18,22600.0,10.19,10.19,10.17,10.18,22600.0
2012-08-20 12:40:00,10.18,10.19,10.16,10.16,31900.0,10.18,10.19,10.16,10.16,31900.0
2012-08-20 12:50:00,10.17,10.18,10.14,10.16,34600.0,10.17,10.18,10.14,10.16,34600.0
2012-08-20 13:00:00,10.16,10.16,10.13,10.13,33100.0,10.16,10.16,10.13,10.13,33100.0
2012-08-20 13:10:00,10.13,10.16,10.12,10.15,55000.0,10.13,10.16,10.12,10.15,55000.0
2012-08-20 13:20:00,10.15,10.15,10.12,10.12,13500.0,10.15,10.15,10.12,10.12,13500.0
2012-08-20 13:30:00,10.12,10.14,10.08,10.09,47800.0,10.12,10.14,10.08,10.09,47800.0
2012-08-20 13:40:00,10.09,10.13,10.09,10.13,50000.0,10.09,10.13,10.09,10.13,50000.0
2012-08-20 13:50:00,10.13,10.16,10.13,10.16,36300.0,10.13,10.16,10.13,10.16,36300.0
2012-08-20 14:00:00,10.16,10.16,10.11,10.12,30500.0,10.16,10.16,10.11,10.12,30500.0
2012-08-20 14:10:00,10.12,10.16,10.12,10.16,22600.0,10.12,10.16,10.12,10.16,22600.0
2012-08-20 14:20:00,10.16,10.18,10.15,10.17,16600.0,10.16,10.18,10.15,10.17,16600.0
2012-08-20 14:30:00,10.18,10.2,10.17,10.17,29300.0,10.18,10.2,10.17,10.17,29300.0
2012-08-20 14:40:00,10.17,10.2,10.14,10.14,27500.0,10.17,10.2,10.14,10.14,27500.0
2012-08-20 14:50:00,10.15,10.21,10.14,10.21,38100.0,10.15,10.21,10.14,10.21,38100.0
2012-08-20 15:00:00,10.21,10.23,10.2,10.22,48300.0,10.21,10.23,10.2,10.22,48300.0
2012-08-20 15:10:00,10.23,10.25,10.21,10.25,66400.0,10.23,10.25,10.21,10.25,66400.0
2012-08-20 15:20:00,10.24,10.28,10.22,10.26,60300.0,10.24,10.28,10.22,10.26,60300.0
2012-08-20 15:30:00,10.26,10.27,10.22,10.22,81700.0,10.26,10.27,10.22,10.22,81700.0
2012-08-20 15:40:00,10.23,10.34,10.22,10.34,331600.0,10.23,10.34,10.22,10.34,331600.0
2012-08-20 15:50:00,10.33,10.35,10.3,10.32,252900.0,10.33,10.35,10.3,10.32,252900.0
2012-08-21 09:30:00,10.33,10.36,10.27,10.28,43800.0,10.33,10.36,10.27,10.28,43800.0
2012-08-21 09:40:00,10.28,10.29,10.13,10.16,48800.0,10.28,10.29,10.13,10.16,48800.0
2012-08-21 09:50:00,10.17,10.25,10.16,10.25,60600.0,10.17,10.25,10.16,10.25,60600.0
2012-08-21 10:00:00,10.25,10.32,10.25,10.26,78600.0,10.25,10.32,10.25,10.26,78600.0
2012-08-21 10:10:00,10.25,10.32,10.25,10.3,31800.0,10.25,10.32,10.25,10.3,31800.0
2012-08-21 10:20:00,10.3,10.31,10.28,10.29,32300.0,10.3,10.31,10.28,10.29,32300.0
2012-08-21 10:30:00,10.28,10.31,10.28,10.3,39700.0,10.28,10.31,10.28,10.3,39700.0
2012-08-21 10:40:00,10.3,10.32,10.27,10.27,31700.0,10.3,10.32,10.27,10.27,31700.0
2012-08-21 10:50:00,10.27,10.28,10.24,10.25,38300.0,10.27,10.28,10.24,10.25,38300.0
2012-08-21 11:00:00,10.26,10.26,10.19,10.19,45800.0,10.26,10.26,10.19,10.19,45800.0
2012-08-21 11:10:00,10.19,10.29,10.19,10.28,72600.0,10.19,10.29,10.19,10.28,72600.0
2012-08-21 11:20:00,10.28,10.31,10.24,10.25,72000.0,10.28,10.31,10.24,10.25,72000.0
2012-08-21 11:30:00,10.25,10.28,10.24,10.27,42900.0,10.25,10.28,10.24,10.27,42900.0
2012-08-21 11:40:00,10.27,10.27,10.24,10.25,13100.0,10.27,10.27,10.24,10.25,13100.0
2012-08-21 11:50:00,10.25,10.29,10.25,10.25,22000.0,10.25,10.29,10.25,10.25,22000.0
2012-08-21 12:00:00,10.25,10.25,10.22,10.22,23100.0,10.25,10.25,10.22,10.22,23100.0
2012-08-21 12:10:00,10.22,10.26,10.21,10.21,20200.0,10.22,10.26,10.21,10.21,20200.0
2012-08-21 12:20:00,10.21,10.23,10.21,10.22,11900.0,10.21,10.23,10.21,10.22,11900.0
2012-08-21 12:30:00,10.22,10.24,10.22,10.23,13500.0,10.22,10.24,10.22,10.23,13500.0
2012-08-21 12:40:00,10.24,10.24,10.19,10.19,38400.0,10.24,10.24,10.19,10.19,38400.0
2012-08-21 12:50:00,10.2,10.21,10.19,10.21,22100.0,10.2,10.21,10.19,10.21,22100.0
2012-08-21 13:00:00,10.2,10.21,10.17,10.17,28800.0,10.2,10.21,10.17,10.17,28800.0
2012-08-21 13:10:00,10.17,10.17,10.09,10.15,62500.0,10.17,10.17,10.09,10.15,62500.0
2012-08-21 13:20:00,10.15,10.15,10.05,10.06,74500.0,10.15,10.15,10.05,10.06,74500.0
2012-08-21 13:30:00,10.07,10.09,10.05,10.09,48200.0,10.07,10.09,10.05,10.09,48200.0
2012-08-21 13:40:00,10.09,10.09,10.06,10.06,41100.0,10.09,10.09,10.06,10.06,41100.0
2012-08-21 13:50:00,10.06,10.14,10.05,10.13,52300.0,10.06,10.14,10.05,10.13,52300.0
2012-08-21 14:00:00,10.14,10.21,10.14,10.18,32400.0,10.14,10.21,10.14,10.18,32400.0
2012-08-21 14:10:00,10.18,10.19,10.16,10.17,38400.0,10.18,10.19,10.16,10.17,38400.0
2012-08-21 14:20:00,10.17,10.21,10.17,10.17,22200.0,10.17,10.21,10.17,10.17,22200.0
2012-08-21 14:30:00,10.17,10.21,10.15,10.17,29200.0,10.17,10.21,10.15,10.17,29200.0
2012-08-21 14:40:00,10.17,10.19,10.17,10.19,35300.0,10.17,10.19,10.17,10.19,35300.0
2012-08-21 14:50:00,10.19,10.2,10.18,10.18,28400.0,10.19,10.2,10.18,10.18,28400.0
2012-08-21 15:00:00,10.19,10.19,10.16,10.16,25600.0,10.19,10.19,10.16,10.16,25600.0
2012-08-21 15:10:00,10.17,10.17,10.1,10.11,45600.0,10.17,10.17,10.1,10.11,45600.0
2012-08-21 15:20:00,10.11,10.14,10.11,10.13,48700.0,10.11,10.14,10.11,10.13,48700.0
2012-08-21 15:30:00,10.13,10.18,10.13,10.17,52300.0,10.13,10.18,10.13,10.17,52300.0
2012-08-21 15:40:00,10.17,10.19,10.16,10.18,49300.0,10.17,10.19,10.16,10.18,49300.0
2012-08-21 15:50:00,10.18,10.2,10.15,10.2,169300.0,10.18,10.2,10.15,10.2,169300.0
2012-08-22 09:30:00,10.19,10.22,10.02,10.03,36600.0,10.19,10.22,10.02,10.03,36600.0
2012-08-22 09:40:00,10.03,10.15,10.02,10.15,26000.0,10.03,10.15,10.02,10.15,26000.0
2012-08-22 09:50:00,10.15,10.19,10.12,10.14,24200.0,10.15,10.19,10.12,10.14,24200.0
2012-08-22 10:00:00,10.14,10.18,10.12,10.17,17900.0,10.14,10.18,10.12,10.17,17900.0
2012-08-22 10:10:00,10.17,10.18,10.14,10.15,12700.0,10.17,10.18,10.14,10.15,12700.0
2012-08-22 10:20:00,10.14,10.19,10.14,10.19,17300.0,10.14,10.19,10.14,10.19,17300.0
2012-08-22 10:30:00,10.2,10.23,10.19,10.19,52300.0,10.2,10.23,10.19,10.19,52300.0
2012-08-22 10:40:00,10.19,10.2,10.13,10.13,19400.0,10.19,10.2,10.13,10.13,19400.0
2012-08-22 10:50:00,10.13,10.17,10.12,10.16,18800.0,10.13,10.17,10.12,10.16,18800.0
2012-08-22 11:00:00,10.15,10.19,10.12,10.18,29300.0,10.15,10.19,10.12,10.18,29300.0
2012-08-22 11:10:00,10.18,10.19,10.14,10.17,18100.0,10.18,10.19,10.14,10.17,18100.0
2012-08-22 11:20:00,10.16,10.19,10.16,10.19,11300.0,10.16,10.19,10.16,10.19,11300.0
2012-08-22 11:30:00,10.18,10.18,10.15,10.16,12000.0,10.18,10.18,10.15,10.16,12000.0
2012-08-22 11:40:00,10.17,10.17,10.15,10.16,13800.0,10.17,10.17,10.15,10.16,13800.0
2012-08-22 11:50:00,10.15,10.16,10.13,10.16,20400.0,10.15,10.16,10.13,10.16,20400.0
2012-08-22 12:00:00,10.15,10.16,10.08,10.08,14100.0,10.15,10.16,10.08,10.08,14100.0
2012-08-22 12:10:00,10.09,10.09,10.06,10.07,17600.0,10.09,10.09,10.06,10.07,17600.0
2012-08-22 12:20:00,10.06,10.1,10.05,10.1,29800.0,10.06,10.1,10.05,10.1,29800.0
2012-08-22 12:30:00,10.1,10.1,10.05,10.06,11300.0,10.1,10.1,10.05,10.06,11300.0
2012-08-22 12:40:00,10.05,10.08,10.05,10.07,9300.0,10.05,10.08,10.05,10.07,9300.0
2012-08-22 12:50:00,10.07,10.07,10.02,10.03,32400.0,10.07,10.07,10.02,10.03,32400.0
2012-08-22 13:00:00,10.03,10.04,10.0,10.02,67500.0,10.03,10.04,10.0,10.02,67500.0
2012-08-22 13:10:00,10.02,10.04,10.01,10.03,129900.0,10.02,10.04,10.01,10.03,129900.0
2012-08-22 13:20:00,10.04,10.06,10.04,10.06,7700.0,10.04,10.06,10.04,10.06,7700.0
2012-08-22 13:30:00,10.05,10.06,10.04,10.05,7600.0,10.05,10.06,10.04,10.05,7600.0
2012-08-22 13:40:00,10.05,10.08,10.03,10.07,16200.0,10.05,10.08,10.03,10.07,16200.0
2012-08-22 13:50:00,10.07,10.07,10.06,10.07,6900.0,10.07,10.07,10.06,10.07,6900.0
2012-08-22 14:00:00,10.06,10.16,10.06,10.1,61900.0,10.06,10.16,10.06,10.1,61900.0
2012-08-22 14:10:00,10.11,10.12,10.07,10.08,20000.0,10.11,10.12,10.07,10.08,20000.0
2012-08-22 14:20:00,10.08,10.1,10.08,10.09,17300.0,10.08,10.1,10.08,10.09,17300.0
2012-08-22 14:30:00,10.1,10.14,10.1,10.13,31500.0,10.1,10.14,10.1,10.13,31500.0
2012-08-22 14:40:00,10.12,10.18,10.11,10.15,40300.0,10.12,10.18,10.11,10.15,40300.0
2012-08-22 14:50:00,10.16,10.18,10.15,10.17,21400.0,10.16,10.18,10.15,10.17,21400.0
2012-08-22 15:00:00,10.17,10.17,10.14,10.16,12000.0,10.17,10.17,10.14,10.16,12000.0
2012-08-22 15:10:00,10.17,10.17,10.1,10.11,18900.0,10.17,10.17,10.1,10.11,18900.0
2012-08-22 15:20:00,10.1,10.12,10.1,10.1,28800.0,10.1,10.12,10.1,10.1,28800.0
2012-08-22 15:30:00,10.1,10.13,10.09,10.12,49000.0,10.1,10.13,10.09,10.12,49000.0
2012-08-22 15:40:00,10.13,10.17,10.11,10.16,69000.0,10.13,10.17,10.11,10.16,69000.0
2012-08-22 15:50:00,10.16,10.18,10.13,10.14,140300.0,10.16,10.18,10.13,10.14,140300.0
2012-08-23 09:30:00,10.11,10.18,10.02,10.04,63100.0,10.11,10.18,10.02,10.04,63100.0
2012-08-23 09:40:00,10.04,10.08,10.02,10.02,18000.0,10.04,10.08,10.02,10.02,18000.0
2012-08-23 09:50:00,10.01,10.04,9.94,9.98,49300.0,10.01,10.04,9.94,9.98,49300.0
2012-08-23 10:00:00,9.98,10.02,9.96,9.98,20400.0,9.98,10.02,9.96,9.98,20400.0
2012-08-23 10:10:00,9.98,9.98,9.91,9.96,137500.0,9.98,9.98,9.91,9.96,137500.0
2012-08-23 10:20:00,9.97,10.02,9.95,10.01,105100.0,9.97,10.02,9.95,10.01,105100.0
2012-08-23 10:30:00,10.01,10.01,9.96,9.96,14200.0,10.01,10.01,9.96,9.96,14200.0
2012-08-23 10:40:00,9.97,9.98,9.93,9.94,29900.0,9.97,9.98,9.93,9.94,29900.0
2012-08-23 10:50:00,9.94,9.96,9.89,9.92,33600.0,9.94,9.96,9.89,9.92,33600.0
2012-08-23 11:00:00,9.93,9.94,9.9,9.94,26600.0,9.93,9.94,9.9,9.94,26600.0
2012-08-23 11:10:00,9.94,10.01,9.93,9.99,103600.0,9.94,10.01,9.93,9.99,103600.0
2012-08-23 11:20:00,9.98,10.09,9.96,10.07,51400.0,9.98,10.09,9.96,10.07,51400.0
2012-08-23 11:30:00,10.06,10.07,10.05,10.06,8400.0,10.06,10.07,10.05,10.06,8400.0
2012-08-23 11:40:00,10.05,10.07,10.04,10.07,9900.0,10.05,10.07,10.04,10.07,9900.0
2012-08-23 11:50:00,10.07,10.09,10.06,10.07,12900.0,10.07,10.09,10.06,10.07,12900.0
2012-08-23 12:00:00,10.08,10.09,10.01,10.03,15300.0,10.08,10.09,10.01,10.03,15300.0
2012-08-23 12:10:00,10.02,10.09,10.0,10.08,152400.0,10.02,10.09,10.0,10.08,152400.0
2012-08-23 12:20:00,10.08,10.09,10.06,10.08,15800.0,10.08,10.09,10.06,10.08,15800.0
2012-08-23 12:30:00,10.08,10.1,10.06,10.09,14900.0,10.08,10.1,10.06,10.09,14900.0
2012-08-23 12:40:00,10.08,10.13,10.06,10.06,38200.0,10.08,10.13,10.06,10.06,38200.0
2012-08-23 12:50:00,10.06,10.16,10.06,10.13,84600.0,10.06,10.16,10.06,10.13,84600.0
2012-08-23 13:00:00,10.12,10.15,10.1,10.1,95000.0,10.12,10.15,10.1,10.1,95000.0
2012-08-23 13:10:00,10.11,10.2,10.1,10.17,163500.0,10.11,10.2,10.1,10.17,163500.0
2012-08-23 13:20:00,10.16,10.17,10.12,10.17,21500.0,10.16,10.17,10.12,10.17,21500.0
2012-08-23 13:30:00,10.16,10.2,10.15,10.2,49900.0,10.16,10.2,10.15,10.2,49900.0
2012-08-23 13:40:00,10.19,10.21,10.19,10.2,17500.0,10.19,10.21,10.19,10.2,17500.0
2012-08-23 13:50:00,10.2,10.2,10.17,10.2,27100.0,10.2,10.2,10.17,10.2,27100.0
2012-08-23 14:00:00,10.2,10.2,10.17,10.18,33600.0,10.2,10.2,10.17,10.18,33600.0
2012-08-23 14:10:00,10.18,10.19,10.17,10.19,9900.0,10.18,10.19,10.17,10.19,9900.0
2012-08-23 14:20:00,10.18,10.22,10.16,10.2,48200.0,10.18,10.22,10.16,10.2,48200.0
2012-08-23 14:30:00,10.2,10.23,10.2,10.23,28000.0,10.2,10.23,10.2,10.23,28000.0
2012-08-23 14:40:00,10.22,10.27,10.22,10.26,42900.0,10.22,10.27,10.22,10.26,42900.0
2012-08-23 14:50:00,10.25,10.27,10.25,10.27,45000.0,10.25,10.27,10.25,10.27,45000.0
2012-08-23 15:00:00,10.26,10.28,10.25,10.28,38100.0,10.26,10.28,10.25,10.28,38100.0
2012-08-23 15:10:00,10.28,10.31,10.25,10.28,78600.0,10.28,10.31,10.25,10.28,78600.0
2012-08-23 15:20:00,10.29,10.31,10.26,10.29,80800.0,10.29,10.31,10.26,10.29,80800.0
2012-08-23 15:30:00,10.28,10.3,10.26,10.3,64200.0,10.28,10.3,10.26,10.3,64200.0
2012-08-23 15:40:00,10.29,10.32,10.27,10.29,111600.0,10.29,10.32,10.27,10.29,111600.0
2012-08-23 15:50:00,10.29,10.31,10.26,10.28,161900.0,10.29,10.31,10.26,10.28,161900.0
2012-08-24 09:30:00,10.17,10.29,10.16,10.22,126900.0,10.17,10.29,10.16,10.22,126900.0
2012-08-24 09:40:00,10.21,10.25,10.18,10.25,21200.0,10.21,10.25,10.18,10.25,21200.0
2012-08-24 09:50:00,10.25,10.27,10.18,10.19,22900.0,10.25,10.27,10.18,10.19,22900.0
2012-08-24 10:00:00,10.18,10.25,10.18,10.24,110700.0,10.18,10.25,10.18,10.24,110700.0
2012-08-24 10:10:00,10.24,10.27,10.19,10.2,22600.0,10.24,10.27,10.19,10.2,22600.0
2012-08-24 10:20:00,10.19,10.25,10.19,10.21,18400.0,10.19,10.25,10.19,10.21,18400.0
2012-08-24 10:30:00,10.21,10.28,10.21,10.27,16100.0,10.21,10.28,10.21,10.27,16100.0
2012-08-24 10:40:00,10.28,10.3,10.24,10.24,23400.0,10.28,10.3,10.24,10.24,23400.0
2012-08-24 10:50:00,10.24,10.24,10.19,10.2,49700.0,10.24,10.24,10.19,10.2,49700.0
2012-08-24 11:00:00,10.21,10.21,10.16,10.16,36400.0,10.21,10.21,10.16,10.16,36400.0
2012-08-24 11:10:00,10.16,10.21,10.13,10.2,98000.0,10.16,10.21,10.13,10.2,98000.0
2012-08-24 11:20:00,10.2,10.2,10.18,10.19,9600.0,10.2,10.2,10.18,10.19,9600.0
2012-08-24 11:30:00,10.19,10.22,10.16,10.16,16700.0,10.19,10.22,10.16,10.16,16700.0
2012-08-24 11:40:00,10.16,10.16,10.13,10.14,11200.0,10.16,10.16,10.13,10.14,11200.0
2012-08-24 11:50:00,10.14,10.15,10.1,10.11,9000.0,10.14,10.15,10.1,10.11,9000.0
2012-08-24 12:00:00,10.11,10.17,10.1,10.13,48100.0,10.11,10.17,10.1,10.13,48100.0
2012-08-24 12:10:00,10.13,10.16,10.12,10.16,24700.0,10.13,10.16,10.12,10.16,24700.0
2012-08-24 12:20:00,10.17,10.23,10.17,10.23,11000.0,10.17,10.23,10.17,10.23,11000.0
2012-08-24 12:30:00,10.22,10.25,10.22,10.22,17200.0,10.22,10.25,10.22,10.22,17200.0
2012-08-24 12:40:00,10.22,10.23,10.22,10.23,3900.0,10.22,10.23,10.22,10.23,3900.0
2012-08-24 12:50:00,10.23,10.23,10.22,10.22,4400.0,10.23,10.23,10.22,10.22,4400.0
2012-08-24 13:00:00,10.23,10.23,10.2,10.21,6500.0,10.23,10.23,10.2,10.21,6500.0
2012-08-24 13:10:00,10.21,10.23,10.2,10.22,16100.0,10.21,10.23,10.2,10.22,16100.0
2012-08-24 13:20:00,10.22,10.23,10.21,10.22,8100.0,10.22,10.23,10.21,10.22,8100.0
2012-08-24 13:30:00,10.22,10.25,10.21,10.25,17700.0,10.22,10.25,10.21,10.25,17700.0
2012-08-24 13:40:00,10.24,10.28,10.24,10.28,10900.0,10.24,10.28,10.24,10.28,10900.0
2012-08-24 13:50:00,10.28,10.28,10.22,10.22,20900.0,10.28,10.28,10.22,10.22,20900.0
2012-08-24 14:00:00,10.22,10.23,10.21,10.21,7100.0,10.22,10.23,10.21,10.21,7100.0
2012-08-24 14:10:00,10.21,10.22,10.2,10.2,19000.0,10.21,10.22,10.2,10.2,19000.0
2012-08-24 14:20:00,10.21,10.24,10.21,10.24,18300.0,10.21,10.24,10.21,10.24,18300.0
2012-08-24 14:30:00,10.24,10.24,10.23,10.23,5700.0,10.24,10.24,10.23,10.23,5700.0
2012-08-24 14:40:00,10.23,10.24,10.21,10.21,17900.0,10.23,10.24,10.21,10.21,17900.0
2012-08-24 14:50:00,10.21,10.21,10.2,10.2,13000.0,10.21,10.21,10.2,10.2,13000.0
2012-08-24 15:00:00,10.21,10.21,10.16,10.16,36700.0,10.21,10.21,10.16,10.16,36700.0
2012-08-24 15:10:00,10.16,10.22,10.16,10.21,53400.0,10.16,10.22,10.16,10.21,53400.0
2012-08-24 15:20:00,10.21,10.21,10.18,10.19,40600.0,10.21,10.21,10.18,10.19,40600.0
2012-08-24 15:30:00,10.18,10.19,10.15,10.17,56200.0,10.18,10.19,10.15,10.17,56200.0
2012-08-24 15:40:00,10.17,10.23,10.16,10.16,80900.0,10.17,10.23,10.16,10.16,80900.0
2012-08-24 15:50:00,10.16,10.17,10.12,10.15,149300.0,10.16,10.17,10.12,10.15,149300.0
2012-08-27 09:30:00,10.22,10.26,10.15,10.21,50400.0,10.22,10.26,10.15,10.21,50400.0
2012-08-27 09:40:00,10.21,10.3,10.21,10.28,119400.0,10.21,10.3,10.21,10.28,119400.0
2012-08-27 09:50:00,10.27,10.4,10.27,10.34,97300.0,10.27,10.4,10.27,10.34,97300.0
2012-08-27 10:00:00,10.34,10.38,10.32,10.35,69600.0,10.34,10.38,10.32,10.35,69600.0
2012-08-27 10:10:00,10.36,10.38,10.32,10.38,32300.0,10.36,10.38,10.32,10.38,32300.0
2012-08-27 10:20:00,10.37,10.38,10.28,10.33,66300.0,10.37,10.38,10.28,10.33,66300.0
2012-08-27 10:30:00,10.34,10.36,10.33,10.34,36000.0,10.34,10.36,10.33,10.34,36000.0
2012-08-27 10:40:00,10.34,10.35,10.33,10.34,22600.0,10.34,10.35,10.33,10.34,22600.0
2012-08-27 10:50:00,10.34,10.35,10.25,10.29,44100.0,10.34,10.35,10.25,10.29,44100.0
2012-08-27 11:00:00,10.3,10.33,10.29,10.32,46400.0,10.3,10.33,10.29,10.32,46400.0
2012-08-27 11:10:00,10.32,10.35,10.26,10.32,187500.0,10.32,10.35,10.26,10.32,187500.0
2012-08-27 11:20:00,10.33,10.33,10.25,10.29,108600.0,10.33,10.33,10.25,10.29,108600.0
2012-08-27 11:30:00,10.29,10.29,10.23,10.24,47900.0,10.29,10.29,10.23,10.24,47900.0
2012-08-27 11:40:00,10.24,10.24,10.21,10.24,17100.0,10.24,10.24,10.21,10.24,17100.0
2012-08-27 11:50:00,10.23,10.23,10.19,10.19,19100.0,10.23,10.23,10.19,10.19,19100.0
2012-08-27 12:00:00,10.2,10.22,10.15,10.15,26000.0,10.2,10.22,10.15,10.15,26000.0
2012-08-27 12:10:00,10.16,10.18,10.14,10.16,23400.0,10.16,10.18,10.14,10.16,23400.0
2012-08-27 12:20:00,10.16,10.18,10.07,10.1,65000.0,10.16,10.18,10.07,10.1,65000.0
2012-08-27 12:30:00,10.1,10.11,10.04,10.07,48600.0,10.1,10.11,10.04,10.07,48600.0
2012-08-27 12:40:00,10.08,10.09,10.07,10.09,4600.0,10.08,10.09,10.07,10.09,4600.0
2012-08-27 12:50:00,10.09,10.11,10.08,10.08,23400.0,10.09,10.11,10.08,10.08,23400.0
2012-08-27 13:00:00,10.08,10.08,10.05,10.05,15900.0,10.08,10.08,10.05,10.05,15900.0
2012-08-27 13:10:00,10.05,10.08,10.05,10.07,10400.0,10.05,10.08,10.05,10.07,10400.0
2012-08-27 13:20:00,10.08,10.09,10.07,10.09,9200.0,10.08,10.09,10.07,10.09,9200.0
2012-08-27 13:30:00,10.09,10.09,10.02,10.03,34500.0,10.09,10.09,10.02,10.03,34500.0
2012-08-27 13:40:00,10.02,10.02,9.98,9.99,33000.0,10.02,10.02,9.98,9.99,33000.0
2012-08-27 13:50:00,10.0,10.01,9.99,9.99,20800.0,10.0,10.01,9.99,9.99,20800.0
2012-08-27 14:00:00,10.0,10.02,9.98,9.98,32200.0,10.0,10.02,9.98,9.98,32200.0
2012-08-27 14:10:00,9.98,10.01,9.95,10.0,55700.0,9.98,10.01,9.95,10.0,55700.0
2012-08-27 14:20:00,10.0,10.02,10.0,10.02,10600.0,10.0,10.02,10.0,10.02,10600.0
2012-08-27 14:30:00,10.02,10.09,10.02,10.09,34900.0,10.02,10.09,10.02,10.09,34900.0
2012-08-27 14:40:00,10.09,10.09,10.05,10.07,29100.0,10.09,10.09,10.05,10.07,29100.0
2012-08-27 14:50:00,10.06,10.08,10.06,10.06,11300.0,10.06,10.08,10.06,10.06,11300.0
2012-08-27 15:00:00,10.05,10.09,10.05,10.05,40400.0,10.05,10.09,10.05,10.05,40400.0
2012-08-27 15:10:00,10.06,10.06,10.04,10.05,34100.0,10.06,10.06,10.04,10.05,34100.0
2012-08-27 15:20:00,10.04,10.04,10.01,10.03,21800.0,10.04,10.04,10.01,10.03,21800.0
2012-08-27 15:30:00,10.04,10.04,9.97,9.97,64800.0,10.04,10.04,9.97,9.97,64800.0
2012-08-27 15:40:00,9.98,10.04,9.97,10.01,165700.0,9.98,10.04,9.97,10.01,165700.0
2012-08-27 15:50:00,10.01,10.01,9.98,9.99,176500.0,10.01,10.01,9.98,9.99,176500.0
2012-08-28 09:30:00,10.04,10.11,10.01,10.1,31200.0,10.04,10.11,10.01,10.1,31200.0
2012-08-28 09:40:00,10.11,10.15,10.11,10.15,18800.0,10.11,10.15,10.11,10.15,18800.0
2012-08-28 09:50:00,10.15,10.15,10.06,10.1,25600.0,10.15,10.15,10.06,10.1,25600.0
2012-08-28 10:00:00,10.1,10.13,10.05,10.11,30500.0,10.1,10.13,10.05,10.11,30500.0
2012-08-28 10:10:00,10.11,10.17,10.11,10.16,18000.0,10.11,10.17,10.11,10.16,18000.0
2012-08-28 10:20:00,10.16,10.24,10.15,10.19,50700.0,10.16,10.24,10.15,10.19,50700.0
2012-08-28 10:30:00,10.19,10.24,10.15,10.24,355300.0,10.19,10.24,10.15,10.24,355300.0
2012-08-28 10:40:00,10.23,10.25,10.21,10.21,63500.0,10.23,10.25,10.21,10.21,63500.0
2012-08-28 10:50:00,10.21,10.24,10.17,10.18,48400.0,10.21,10.24,10.17,10.18,48400.0
2012-08-28 11:00:00,10.19,10.23,10.19,10.22,39200.0,10.19,10.23,10.19,10.22,39200.0
2012-08-28 11:10:00,10.24,10.24,10.2,10.23,44200.0,10.24,10.24,10.2,10.23,44200.0
2012-08-28 11:20:00,10.23,10.25,10.22,10.24,14800.0,10.23,10.25,10.22,10.24,14800.0
2012-08-28 11:30:00,10.24,10.26,10.22,10.23,27200.0,10.24,10.26,10.22,10.23,27200.0
2012-08-28 11:40:00,10.23,10.24,10.18,10.22,142400.0,10.23,10.24,10.18,10.22,142400.0
2012-08-28 11:50:00,10.21,10.25,10.21,10.24,14500.0,10.21,10.25,10.21,10.24,14500.0
2012-08-28 12:00:00,10.24,10.28,10.24,10.26,15300.0,10.24,10.28,10.24,10.26,15300.0
2012-08-28 12:10:00,10.26,10.28,10.24,10.26,16100.0,10.26,10.28,10.24,10.26,16100.0
2012-08-28 12:20:00,10.27,10.28,10.26,10.28,7200.0,10.27,10.28,10.26,10.28,7200.0
2012-08-28 12:30:00,10.28,10.28,10.24,10.25,13700.0,10.28,10.28,10.24,10.25,13700.0
2012-08-28 12:40:00,10.26,10.27,10.24,10.26,11200.0,10.26,10.27,10.24,10.26,11200.0
2012-08-28 12:50:00,10.27,10.27,10.25,10.26,7600.0,10.27,10.27,10.25,10.26,7600.0
2012-08-28 13:00:00,10.27,10.27,10.2,10.21,23000.0,10.27,10.27,10.2,10.21,23000.0
2012-08-28 13:10:00,10.21,10.23,10.21,10.22,17300.0,10.21,10.23,10.21,10.22,17300.0
2012-08-28 13:20:00,10.22,10.25,10.2,10.23,35000.0,10.22,10.25,10.2,10.23,35000.0
2012-08-28 13:30:00,10.23,10.29,10.23,10.29,18400.0,10.23,10.29,10.23,10.29,18400.0
2012-08-28 13:40:00,10.29,10.31,10.28,10.3,47900.0,10.29,10.31,10.28,10.3,47900.0
2012-08-28 13:50:00,10.3,10.31,10.29,10.3,48300.0,10.3,10.31,10.29,10.3,48300.0
2012-08-28 14:00:00,10.3,10.34,10.3,10.31,36100.0,10.3,10.34,10.3,10.31,36100.0
2012-08-28 14:10:00,10.31,10.36,10.3,10.34,28600.0,10.31,10.36,10.3,10.34,28600.0
2012-08-28 14:20:00,10.35,10.35,10.3,10.32,27200.0,10.35,10.35,10.3,10.32,27200.0
2012-08-28 14:30:00,10.32,10.35,10.32,10.34,15400.0,10.32,10.35,10.32,10.34,15400.0
2012-08-28 14:40:00,10.33,10.34,10.3,10.31,15400.0,10.33,10.34,10.3,10.31,15400.0
2012-08-28 14:50:00,10.31,10.31,10.27,10.28,27000.0,10.31,10.31,10.27,10.28,27000.0
2012-08-28 15:00:00,10.29,10.31,10.29,10.3,20300.0,10.29,10.31,10.29,10.3,20300.0
2012-08-28 15:10:00,10.3,10.33,10.28,10.28,30500.0,10.3,10.33,10.28,10.28,30500.0
2012-08-28 15:20:00,10.27,10.3,10.26,10.29,30200.0,10.27,10.3,10.26,10.29,30200.0
2012-08-28 15:30:00,10.3,10.31,10.28,10.3,29900.0,10.3,10.31,10.28,10.3,29900.0
2012-08-28 15:40:00,10.29,10.34,10.29,10.32,70300.0,10.29,10.34,10.29,10.32,70300.0
2012-08-28 15:50:00,10.32,10.4,10.3,10.36,208000.0,10.32,10.4,10.3,10.36,208000.0
2012-08-29 09:30:00,10.34,10.48,10.32,10.43,45700.0,10.34,10.48,10.32,10.43,45700.0
2012-08-29 09:40:00,10.43,10.43,10.32,10.34,50000.0,10.43,10.43,10.32,10.34,50000.0
2012-08-29 09:50:00,10.34,10.37,10.29,10.31,43300.0,10.34,10.37,10.29,10.31,43300.0
2012-08-29 10:00:00,10.3,10.34,10.3,10.33,19500.0,10.3,10.34,10.3,10.33,19500.0
2012-08-29 10:10:00,10.34,10.38,10.3,10.31,20500.0,10.34,10.38,10.3,10.31,20500.0
2012-08-29 10:20:00,10.3,10.33,10.29,10.33,15400.0,10.3,10.33,10.29,10.33,15400.0
2012-08-29 10:30:00,10.33,10.34,10.3,10.3,21000.0,10.33,10.34,10.3,10.3,21000.0
2012-08-29 10:40:00,10.3,10.3,10.26,10.26,30100.0,10.3,10.3,10.26,10.26,30100.0
2012-08-29 10:50:00,10.26,10.27,10.23,10.26,24900.0,10.26,10.27,10.23,10.26,24900.0
2012-08-29 11:00:00,10.26,10.28,10.24,10.24,13100.0,10.26,10.28,10.24,10.24,13100.0
2012-08-29 11:10:00,10.24,10.28,10.23,10.26,24500.0,10.24,10.28,10.23,10.26,24500.0
2012-08-29 11:20:00,10.26,10.3,10.26,10.3,13300.0,10.26,10.3,10.26,10.3,13300.0
2012-08-29 11:30:00,10.3,10.35,10.29,10.34,31700.0,10.3,10.35,10.29,10.34,31700.0
2012-08-29 11:40:00,10.34,10.37,10.34,10.35,7400.0,10.34,10.37,10.34,10.35,7400.0
2012-08-29 11:50:00,10.35,10.36,10.3,10.3,17600.0,10.35,10.36,10.3,10.3,17600.0
2012-08-29 12:00:00,10.3,10.3,10.28,10.29,6400.0,10.3,10.3,10.28,10.29,6400.0
2012-08-29 12:10:00,10.28,10.29,10.24,10.25,15800.0,10.28,10.29,10.24,10.25,15800.0
2012-08-29 12:20:00,10.26,10.29,10.22,10.28,66700.0,10.26,10.29,10.22,10.28,66700.0
2012-08-29 12:30:00,10.28,10.3,10.27,10.29,59800.0,10.28,10.3,10.27,10.29,59800.0
2012-08-29 12:40:00,10.28,10.3,10.28,10.3,4500.0,10.28,10.3,10.28,10.3,4500.0
2012-08-29 12:50:00,10.3,10.3,10.27,10.27,8700.0,10.3,10.3,10.27,10.27,8700.0
2012-08-29 13:00:00,10.27,10.28,10.25,10.25,7100.0,10.27,10.28,10.25,10.25,7100.0
2012-08-29 13:10:00,10.25,10.3,10.25,10.29,18600.0,10.25,10.3,10.25,10.29,18600.0
2012-08-29 13:20:00,10.29,10.31,10.29,10.31,5400.0,10.29,10.31,10.29,10.31,5400.0
2012-08-29 13:30:00,10.31,10.31,10.29,10.29,10500.0,10.31,10.31,10.29,10.29,10500.0
2012-08-29 13:40:00,10.29,10.33,10.29,10.31,15900.0,10.29,10.33,10.29,10.31,15900.0
2012-08-29 13:50:00,10.31,10.33,10.29,10.32,16100.0,10.31,10.33,10.29,10.32,16100.0
2012-08-29 14:00:00,10.32,10.32,10.29,10.29,11900.0,10.32,10.32,10.29,10.29,11900.0
2012-08-29 14:10:00,10.3,10.31,10.29,10.31,9600.0,10.3,10.31,10.29,10.31,9600.0
2012-08-29 14:20:00,10.3,10.34,10.3,10.32,17000.0,10.3,10.34,10.3,10.32,17000.0
2012-08-29 14:30:00,10.32,10.33,10.32,10.33,5800.0,10.32,10.33,10.32,10.33,5800.0
2012-08-29 14:40:00,10.33,10.34,10.32,10.34,10600.0,10.33,10.34,10.32,10.34,10600.0
2012-08-29 14:50:00,10.33,10.33,10.3,10.33,20500.0,10.33,10.33,10.3,10.33,20500.0
2012-08-29 15:00:00,10.32,10.33,10.29,10.31,19300.0,10.32,10.33,10.29,10.31,19300.0
2012-08-29 15:10:00,10.31,10.33,10.31,10.31,16200.0,10.31,10.33,10.31,10.31,16200.0
2012-08-29 15:20:00,10.32,10.33,10.31,10.33,10400.0,10.32,10.33,10.31,10.33,10400.0
2012-08-29 15:30:00,10.33,10.34,10.31,10.32,14400.0,10.33,10.34,10.31,10.32,14400.0
2012-08-29 15:40:00,10.32,10.33,10.28,10.28,44800.0,10.32,10.33,10.28,10.28,44800.0
2012-08-29 15:50:00,10.29,10.3,10.28,10.29,64000.0,10.29,10.3,10.28,10.29,64000.0
2012-08-30 09:30:00,10.17,10.18,10.11,10.11,56300.0,10.17,10.18,10.11,10.11,56300.0
2012-08-30 09:40:00,10.12,10.16,10.11,10.15,24000.0,10.12,10.16,10.11,10.15,24000.0
2012-08-30 09:50:00,10.15,10.17,10.11,10.11,12600.0,10.15,10.17,10.11,10.11,12600.0
2012-08-30 10:00:00,10.11,10.12,10.05,10.06,78100.0,10.11,10.12,10.05,10.06,78100.0
2012-08-30 10:10:00,10.06,10.07,10.03,10.06,22000.0,10.06,10.07,10.03,10.06,22000.0
2012-08-30 10:20:00,10.06,10.07,10.04,10.04,31500.0,10.06,10.07,10.04,10.04,31500.0
2012-08-30 10:30:00,10.04,10.06,10.02,10.04,43400.0,10.04,10.06,10.02,10.04,43400.0
2012-08-30 10:40:00,10.04,10.06,10.02,10.04,12900.0,10.04,10.06,10.02,10.04,12900.0
2012-08-30 10:50:00,10.04,10.04,9.96,10.01,41200.0,10.04,10.04,9.96,10.01,41200.0
2012-08-30 11:00:00,10.02,10.05,10.02,10.03,22800.0,10.02,10.05,10.02,10.03,22800.0
2012-08-30 11:10:00,10.03,10.08,10.02,10.07,30400.0,10.03,10.08,10.02,10.07,30400.0
2012-08-30 11:20:00,10.08,10.08,10.06,10.07,12200.0,10.08,10.08,10.06,10.07,12200.0
2012-08-30 11:30:00,10.08,10.09,10.05,10.07,35000.0,10.08,10.09,10.05,10.07,35000.0
2012-08-30 11:40:00,10.08,10.12,10.08,10.12,28800.0,10.08,10.12,10.08,10.12,28800.0
2012-08-30 11:50:00,10.12,10.13,10.12,10.12,15800.0,10.12,10.13,10.12,10.12,15800.0
2012-08-30 12:00:00,10.11,10.14,10.11,10.14,10800.0,10.11,10.14,10.11,10.14,10800.0
2012-08-30 12:10:00,10.14,10.15,10.11,10.14,28900.0,10.14,10.15,10.11,10.14,28900.0
2012-08-30 12:20:00,10.14,10.15,10.11,10.11,12600.0,10.14,10.15,10.11,10.11,12600.0
2012-08-30 12:30:00,10.11,10.16,10.11,10.13,70800.0,10.11,10.16,10.11,10.13,70800.0
2012-08-30 12:40:00,10.13,10.15,10.13,10.15,8700.0,10.13,10.15,10.13,10.15,8700.0
2012-08-30 12:50:00,10.15,10.15,10.13,10.13,13600.0,10.15,10.15,10.13,10.13,13600.0
2012-08-30 13:00:00,10.13,10.14,10.13,10.13,6000.0,10.13,10.14,10.13,10.13,6000.0
2012-08-30 13:10:00,10.13,10.13,10.11,10.12,12500.0,10.13,10.13,10.11,10.12,12500.0
2012-08-30 13:20:00,10.11,10.12,10.06,10.08,32400.0,10.11,10.12,10.06,10.08,32400.0
2012-08-30 13:30:00,10.08,10.09,10.04,10.04,23600.0,10.08,10.09,10.04,10.04,23600.0
2012-08-30 13:40:00,10.04,10.06,10.01,10.02,46300.0,10.04,10.06,10.01,10.02,46300.0
2012-08-30 13:50:00,10.02,10.09,10.02,10.09,22000.0,10.02,10.09,10.02,10.09,22000.0
2012-08-30 14:00:00,10.09,10.12,10.08,10.11,16500.0,10.09,10.12,10.08,10.11,16500.0
2012-08-30 14:10:00,10.1,10.11,10.1,10.11,5200.0,10.1,10.11,10.1,10.11,5200.0
2012-08-30 14:20:00,10.11,10.11,10.08,10.08,10600.0,10.11,10.11,10.08,10.08,10600.0
2012-08-30 14:30:00,10.08,10.09,10.04,10.05,21900.0,10.08,10.09,10.04,10.05,21900.0
2012-08-30 14:40:00,10.05,10.06,10.03,10.04,20900.0,10.05,10.06,10.03,10.04,20900.0
2012-08-30 14:50:00,10.04,10.05,10.03,10.04,28800.0,10.04,10.05,10.03,10.04,28800.0
2012-08-30 15:00:00,10.04,10.06,10.04,10.06,16600.0,10.04,10.06,10.04,10.06,16600.0
2012-08-30 15:10:00,10.06,10.07,10.05,10.07,8900.0,10.06,10.07,10.05,10.07,8900.0
2012-08-30 15:20:00,10.07,10.09,10.05,10.09,53300.0,10.07,10.09,10.05,10.09,53300.0
2012-08-30 15:30:00,10.09,10.09,10.06,10.07,41800.0,10.09,10.09,10.06,10.07,41800.0
2012-08-30 15:40:00,10.06,10.07,10.03,10.05,77800.0,10.06,10.07,10.03,10.05,77800.0
2012-08-30 15:50:00,10.05,10.05,10.01,10.03,154600.0,10.05,10.05,10.01,10.03,154600.0
2012-08-31 09:30:00,10.14,10.23,10.11,10.18,95800.0,10.14,10.23,10.11,10.18,95800.0
2012-08-31 09:40:00,10.18,10.25,10.16,10.16,20600.0,10.18,10.25,10.16,10.16,20600.0
2012-08-31 09:50:00,10.14,10.2,10.12,10.15,17000.0,10.14,10.2,10.12,10.15,17000.0
2012-08-31 10:00:00,10.14,10.16,10.03,10.04,56300.0,10.14,10.16,10.03,10.04,56300.0
2012-08-31 10:10:00,10.04,10.14,10.04,10.13,33600.0,10.04,10.14,10.04,10.13,33600.0
2012-08-31 10:20:00,10.13,10.24,10.13,10.19,40200.0,10.13,10.24,10.13,10.19,40200.0
2012-08-31 10:30:00,10.19,10.24,10.15,10.19,29300.0,10.19,10.24,10.15,10.19,29300.0
2012-08-31 10:40:00,10.21,10.26,10.2,10.26,27000.0,10.21,10.26,10.2,10.26,27000.0
2012-08-31 10:50:00,10.25,10.3,10.2,10.29,60200.0,10.25,10.3,10.2,10.29,60200.0
2012-08-31 11:00:00,10.29,10.33,10.27,10.31,57100.0,10.29,10.33,10.27,10.31,57100.0
2012-08-31 11:10:00,10.31,10.39,10.31,10.35,31400.0,10.31,10.39,10.31,10.35,31400.0
2012-08-31 11:20:00,10.35,10.35,10.32,10.33,30600.0,10.35,10.35,10.32,10.33,30600.0
2012-08-31 11:30:00,10.33,10.37,10.31,10.36,42900.0,10.33,10.37,10.31,10.36,42900.0
2012-08-31 11:40:00,10.36,10.38,10.35,10.35,26900.0,10.36,10.38,10.35,10.35,26900.0
2012-08-31 11:50:00,10.34,10.34,10.31,10.32,80100.0,10.34,10.34,10.31,10.32,80100.0
2012-08-31 12:00:00,10.31,10.32,10.23,10.24,18000.0,10.31,10.32,10.23,10.24,18000.0
2012-08-31 12:10:00,10.23,10.23,10.2,10.23,26100.0,10.23,10.23,10.2,10.23,26100.0
2012-08-31 12:20:00,10.23,10.25,10.22,10.25,15700.0,10.23,10.25,10.22,10.25,15700.0
2012-08-31 12:30:00,10.24,10.25,10.22,10.24,17000.0,10.24,10.25,10.22,10.24,17000.0
2012-08-31 12:40:00,10.24,10.24,10.21,10.23,12000.0,10.24,10.24,10.21,10.23,12000.0
2012-08-31 12:50:00,10.23,10.26,10.22,10.26,26000.0,10.23,10.26,10.22,10.26,26000.0
2012-08-31 13:00:00,10.25,10.26,10.22,10.22,16400.0,10.25,10.26,10.22,10.22,16400.0
2012-08-31 13:10:00,10.22,10.22,10.16,10.2,20300.0,10.22,10.22,10.16,10.2,20300.0
2012-08-31 13:20:00,10.2,10.21,10.19,10.2,8800.0,10.2,10.21,10.19,10.2,8800.0
2012-08-31 13:30:00,10.2,10.23,10.2,10.23,11100.0,10.2,10.23,10.2,10.23,11100.0
2012-08-31 13:40:00,10.23,10.25,10.22,10.23,13200.0,10.23,10.25,10.22,10.23,13200.0
2012-08-31 13:50:00,10.24,10.28,10.24,10.27,25200.0,10.24,10.28,10.24,10.27,25200.0
2012-08-31 14:00:00,10.26,10.29,10.24,10.27,31400.0,10.26,10.29,10.24,10.27,31400.0
2012-08-31 14:10:00,10.27,10.3,10.25,10.29,13800.0,10.27,10.3,10.25,10.29,13800.0
2012-08-31 14:20:00,10.3,10.31,10.27,10.31,10000.0,10.3,10.31,10.27,10.31,10000.0
2012-08-31 14:30:00,10.3,10.31,10.28,10.29,19300.0,10.3,10.31,10.28,10.29,19300.0
2012-08-31 14:40:00,10.29,10.32,10.29,10.29,33900.0,10.29,10.32,10.29,10.29,33900.0
2012-08-31 14:50:00,10.3,10.3,10.28,10.3,12400.0,10.3,10.3,10.28,10.3,12400.0
2012-08-31 15:00:00,10.3,10.3,10.24,10.26,33600.0,10.3,10.3,10.24,10.26,33600.0
2012-08-31 15:10:00,10.26,10.26,10.23,10.25,35600.0,10.26,10.26,10.23,10.25,35600.0
2012-08-31 15:20:00,10.26,10.26,10.22,10.24,41400.0,10.26,10.26,10.22,10.24,41400.0
2012-08-31 15:30:00,10.24,10.26,10.2,10.25,52500.0,10.24,10.26,10.2,10.25,52500.0
2012-08-31 15:40:00,10.25,10.26,10.24,10.25,37400.0,10.25,10.26,10.24,10.25,37400.0
2012-08-31 15:50:00,10.26,10.3,10.25,10.26,96100.0,10.26,10.3,10.25,10.26,96100.0
2012-09-04 09:30:00,10.22,10.32,10.15,10.17,25800.0,10.22,10.32,10.15,10.17,25800.0
2012-09-04 09:40:00,10.17,10.18,10.09,10.1,29200.0,10.17,10.18,10.09,10.1,29200.0
2012-09-04 09:50:00,10.11,10.17,10.09,10.13,37900.0,10.11,10.17,10.09,10.13,37900.0
2012-09-04 10:00:00,10.12,10.16,10.05,10.05,136700.0,10.12,10.16,10.05,10.05,136700.0
2012-09-04 10:10:00,10.05,10.06,9.97,9.98,53800.0,10.05,10.06,9.97,9.98,53800.0
2012-09-04 10:20:00,9.99,10.01,9.93,9.94,30100.0,9.99,10.01,9.93,9.94,30100.0
2012-09-04 10:30:00,9.95,10.02,9.92,9.99,45400.0,9.95,10.02,9.92,9.99,45400.0
2012-09-04 10:40:00,9.98,9.98,9.91,9.91,44400.0,9.98,9.98,9.91,9.91,44400.0
2012-09-04 10:50:00,9.92,9.94,9.9,9.93,46500.0,9.92,9.94,9.9,9.93,46500.0
2012-09-04 11:00:00,9.93,9.97,9.93,9.96,34300.0,9.93,9.97,9.93,9.96,34300.0
2012-09-04 11:10:00,9.96,9.96,9.94,9.96,36600.0,9.96,9.96,9.94,9.96,36600.0
2012-09-04 11:20:00,9.96,9.97,9.94,9.95,18700.0,9.96,9.97,9.94,9.95,18700.0
2012-09-04 11:30:00,9.95,9.95,9.94,9.94,12000.0,9.95,9.95,9.94,9.94,12000.0
2012-09-04 11:40:00,9.94,9.95,9.92,9.92,21000.0,9.94,9.95,9.92,9.92,21000.0
2012-09-04 11:50:00,9.92,9.93,9.91,9.93,16600.0,9.92,9.93,9.91,9.93,16600.0
2012-09-04 12:00:00,9.92,9.94,9.92,9.93,25500.0,9.92,9.94,9.92,9.93,25500.0
2012-09-04 12:10:00,9.92,9.93,9.88,9.91,72900.0,9.92,9.93,9.88,9.91,72900.0
2012-09-04 12:20:00,9.9,9.92,9.89,9.89,28400.0,9.9,9.92,9.89,9.89,28400.0
2012-09-04 12:30:00,9.9,9.92,9.89,9.92,13000.0,9.9,9.92,9.89,9.92,13000.0
2012-09-04 12:40:00,9.92,9.94,9.92,9.93,8900.0,9.92,9.94,9.92,9.93,8900.0
2012-09-04 12:50:00,9.93,9.94,9.92,9.92,27700.0,9.93,9.94,9.92,9.92,27700.0
2012-09-04 13:00:00,9.93,9.93,9.86,9.88,55200.0,9.93,9.93,9.86,9.88,55200.0
2012-09-04 13:10:00,9.89,9.89,9.88,9.88,4600.0,9.89,9.89,9.88,9.88,4600.0
2012-09-04 13:20:00,9.88,9.89,9.87,9.87,15100.0,9.88,9.89,9.87,9.87,15100.0
2012-09-04 13:30:00,9.87,9.91,9.87,9.9,28800.0,9.87,9.91,9.87,9.9,28800.0
2012-09-04 13:40:00,9.9,9.91,9.89,9.91,8000.0,9.9,9.91,9.89,9.91,8000.0
2012-09-04 13:50:00,9.9,9.91,9.9,9.9,4800.0,9.9,9.91,9.9,9.9,4800.0
2012-09-04 14:00:00,9.9,9.98,9.87,9.98,34900.0,9.9,9.98,9.87,9.98,34900.0
2012-09-04 14:10:00,9.98,10.0,9.97,10.0,13200.0,9.98,10.0,9.97,10.0,13200.0
2012-09-04 14:20:00,9.99,10.03,9.99,10.01,16700.0,9.99,10.03,9.99,10.01,16700.0
2012-09-04 14:30:00,10.01,10.1,10.01,10.06,62500.0,10.01,10.1,10.01,10.06,62500.0
2012-09-04 14:40:00,10.06,10.06,10.03,10.05,18700.0,10.06,10.06,10.03,10.05,18700.0
2012-09-04 14:50:00,10.05,10.06,10.03,10.03,8200.0,10.05,10.06,10.03,10.03,8200.0
2012-09-04 15:00:00,10.03,10.04,10.02,10.02,8000.0,10.03,10.04,10.02,10.02,8000.0
2012-09-04 15:10:00,10.02,10.03,10.0,10.01,52400.0,10.02,10.03,10.0,10.01,52400.0
2012-09-04 15:20:00,10.02,10.07,10.01,10.07,35400.0,10.02,10.07,10.01,10.07,35400.0
2012-09-04 15:30:00,10.07,10.08,10.03,10.03,25700.0,10.07,10.08,10.03,10.03,25700.0
2012-09-04 15:40:00,10.03,10.04,10.01,10.02,23800.0,10.03,10.04,10.01,10.02,23800.0
2012-09-04 15:50:00,10.02,10.02,10.0,10.02,117100.0,10.02,10.02,10.0,10.02,117100.0
2012-09-05 09:30:00,9.97,10.07,9.92,9.99,48500.0,9.97,10.07,9.92,9.99,48500.0
2012-09-05 09:40:00,9.99,9.99,9.96,9.97,24000.0,9.99,9.99,9.96,9.97,24000.0
2012-09-05 09:50:00,9.97,10.08,9.95,10.03,22200.0,9.97,10.08,9.95,10.03,22200.0
2012-09-05 10:00:00,10.03,10.07,10.01,10.07,37000.0,10.03,10.07,10.01,10.07,37000.0
2012-09-05 10:10:00,10.06,10.11,10.03,10.03,31300.0,10.06,10.11,10.03,10.03,31300.0
2012-09-05 10:20:00,10.03,10.08,10.03,10.05,69500.0,10.03,10.08,10.03,10.05,69500.0
2012-09-05 10:30:00,10.06,10.1,10.05,10.1,107100.0,10.06,10.1,10.05,10.1,107100.0
2012-09-05 10:40:00,10.1,10.14,10.07,10.08,78000.0,10.1,10.14,10.07,10.08,78000.0
2012-09-05 10:50:00,10.08,10.09,10.03,10.03,27400.0,10.08,10.09,10.03,10.03,27400.0
2012-09-05 11:00:00,10.03,10.05,10.02,10.02,31000.0,10.03,10.05,10.02,10.02,31000.0
2012-09-05 11:10:00,10.02,10.04,10.01,10.03,35500.0,10.02,10.04,10.01,10.03,35500.0
2012-09-05 11:20:00,10.04,10.06,10.02,10.05,20200.0,10.04,10.06,10.02,10.05,20200.0
2012-09-05 11:30:00,10.07,10.08,10.03,10.05,16800.0,10.07,10.08,10.03,10.05,16800.0
2012-09-05 11:40:00,10.04,10.05,10.0,10.04,28400.0,10.04,10.05,10.0,10.04,28400.0
2012-09-05 11:50:00,10.04,10.06,10.02,10.04,16300.0,10.04,10.06,10.02,10.04,16300.0
2012-09-05 12:00:00,10.03,10.04,10.0,10.03,27500.0,10.03,10.04,10.0,10.03,27500.0
2012-09-05 12:10:00,10.03,10.03,10.02,10.03,8100.0,10.03,10.03,10.02,10.03,8100.0
2012-09-05 12:20:00,10.03,10.03,10.02,10.03,8400.0,10.03,10.03,10.02,10.03,8400.0
2012-09-05 12:30:00,10.02,10.02,9.99,10.0,20500.0,10.02,10.02,9.99,10.0,20500.0
2012-09-05 12:40:00,10.0,10.0,9.99,10.0,9000.0,10.0,10.0,9.99,10.0,9000.0
2012-09-05 12:50:00,10.0,10.01,9.99,9.99,13200.0,10.0,10.01,9.99,9.99,13200.0
2012-09-05 13:00:00,9.99,9.99,9.97,9.98,14500.0,9.99,9.99,9.97,9.98,14500.0
2012-09-05 13:10:00,9.97,9.99,9.97,9.98,12100.0,9.97,9.99,9.97,9.98,12100.0
2012-09-05 13:20:00,9.98,9.99,9.95,9.95,44100.0,9.98,9.99,9.95,9.95,44100.0
2012-09-05 13:30:00,9.96,9.96,9.9,9.91,37600.0,9.96,9.96,9.9,9.91,37600.0
2012-09-05 13:40:00,9.91,9.95,9.89,9.94,71400.0,9.91,9.95,9.89,9.94,71400.0
2012-09-05 13:50:00,9.94,9.97,9.92,9.96,34700.0,9.94,9.97,9.92,9.96,34700.0
2012-09-05 14:00:00,9.96,9.97,9.95,9.96,11800.0,9.96,9.97,9.95,9.96,11800.0
2012-09-05 14:10:00,9.96,9.97,9.95,9.96,14800.0,9.96,9.97,9.95,9.96,14800.0
2012-09-05 14:20:00,9.96,9.99,9.94,9.98,20100.0,9.96,9.99,9.94,9.98,20100.0
2012-09-05 14:30:00,9.98,9.99,9.98,9.99,7100.0,9.98,9.99,9.98,9.99,7100.0
2012-09-05 14:40:00,9.99,9.99,9.96,9.98,18300.0,9.99,9.99,9.96,9.98,18300.0
2012-09-05 14:50:00,9.97,9.98,9.97,9.97,6400.0,9.97,9.98,9.97,9.97,6400.0
2012-09-05 15:00:00,9.97,9.98,9.91,9.94,104200.0,9.97,9.98,9.91,9.94,104200.0
2012-09-05 15:10:00,9.95,9.95,9.92,9.93,32300.0,9.95,9.95,9.92,9.93,32300.0
2012-09-05 15:20:00,9.93,9.95,9.92,9.95,96400.0,9.93,9.95,9.92,9.95,96400.0
2012-09-05 15:30:00,9.95,10.02,9.95,9.98,89700.0,9.95,10.02,9.95,9.98,89700.0
2012-09-05 15:40:00,9.98,10.0,9.96,9.96,49900.0,9.98,10.0,9.96,9.96,49900.0
2012-09-05 15:50:00,9.96,9.97,9.93,9.95,135200.0,9.96,9.97,9.93,9.95,135200.0
2012-09-06 09:30:00,10.03,10.3,10.03,10.21,147100.0,10.03,10.3,10.03,10.21,147100.0
2012-09-06 09:40:00,10.21,10.28,10.21,10.26,116900.0,10.21,10.28,10.21,10.26,116900.0
2012-09-06 09:50:00,10.27,10.28,10.24,10.27,45400.0,10.27,10.28,10.24,10.27,45400.0
2012-09-06 10:00:00,10.27,10.37,10.27,10.34,53900.0,10.27,10.37,10.27,10.34,53900.0
2012-09-06 10:10:00,10.34,10.41,10.34,10.35,43400.0,10.34,10.41,10.34,10.35,43400.0
2012-09-06 10:20:00,10.34,10.43,10.34,10.4,73300.0,10.34,10.43,10.34,10.4,73300.0
2012-09-06 10:30:00,10.41,10.41,10.37,10.38,58500.0,10.41,10.41,10.37,10.38,58500.0
2012-09-06 10:40:00,10.39,10.41,10.33,10.36,53700.0,10.39,10.41,10.33,10.36,53700.0
2012-09-06 10:50:00,10.36,10.38,10.35,10.37,43700.0,10.36,10.38,10.35,10.37,43700.0
2012-09-06 11:00:00,10.36,10.37,10.26,10.28,69000.0,10.36,10.37,10.26,10.28,69000.0
2012-09-06 11:10:00,10.28,10.29,10.24,10.25,58900.0,10.28,10.29,10.24,10.25,58900.0
2012-09-06 11:20:00,10.26,10.26,10.24,10.25,36900.0,10.26,10.26,10.24,10.25,36900.0
2012-09-06 11:30:00,10.26,10.26,10.25,10.26,36900.0,10.26,10.26,10.25,10.26,36900.0
2012-09-06 11:40:00,10.26,10.26,10.25,10.26,77300.0,10.26,10.26,10.25,10.26,77300.0
2012-09-06 11:50:00,10.26,10.34,10.25,10.32,104700.0,10.26,10.34,10.25,10.32,104700.0
2012-09-06 12:00:00,10.33,10.36,10.32,10.36,40600.0,10.33,10.36,10.32,10.36,40600.0
2012-09-06 12:10:00,10.36,10.38,10.35,10.38,55400.0,10.36,10.38,10.35,10.38,55400.0
2012-09-06 12:20:00,10.38,10.38,10.32,10.33,58300.0,10.38,10.38,10.32,10.33,58300.0
2012-09-06 12:30:00,10.34,10.34,10.27,10.3,70000.0,10.34,10.34,10.27,10.3,70000.0
2012-09-06 12:40:00,10.3,10.3,10.27,10.28,31100.0,10.3,10.3,10.27,10.28,31100.0
2012-09-06 12:50:00,10.28,10.28,10.25,10.26,20700.0,10.28,10.28,10.25,10.26,20700.0
2012-09-06 13:00:00,10.26,10.26,10.25,10.25,59500.0,10.26,10.26,10.25,10.25,59500.0
2012-09-06 13:10:00,10.25,10.26,10.25,10.26,10500.0,10.25,10.26,10.25,10.26,10500.0
2012-09-06 13:20:00,10.26,10.32,10.24,10.31,132200.0,10.26,10.32,10.24,10.31,132200.0
2012-09-06 13:30:00,10.32,10.33,10.31,10.32,38800.0,10.32,10.33,10.31,10.32,38800.0
2012-09-06 13:40:00,10.32,10.39,10.31,10.34,107100.0,10.32,10.39,10.31,10.34,107100.0
2012-09-06 13:50:00,10.35,10.35,10.32,10.32,17200.0,10.35,10.35,10.32,10.32,17200.0
2012-09-06 14:00:00,10.33,10.33,10.25,10.25,32300.0,10.33,10.33,10.25,10.25,32300.0
2012-09-06 14:10:00,10.25,10.3,10.25,10.29,51600.0,10.25,10.3,10.25,10.29,51600.0
2012-09-06 14:20:00,10.29,10.3,10.27,10.29,32200.0,10.29,10.3,10.27,10.29,32200.0
2012-09-06 14:30:00,10.28,10.29,10.21,10.25,51700.0,10.28,10.29,10.21,10.25,51700.0
2012-09-06 14:40:00,10.25,10.28,10.24,10.28,32900.0,10.25,10.28,10.24,10.28,32900.0
2012-09-06 14:50:00,10.28,10.28,10.24,10.26,57200.0,10.28,10.28,10.24,10.26,57200.0
2012-09-06 15:00:00,10.25,10.35,10.21,10.35,365300.0,10.25,10.35,10.21,10.35,365300.0
2012-09-06 15:10:00,10.36,10.41,10.36,10.38,60700.0,10.36,10.41,10.36,10.38,60700.0
2012-09-06 15:20:00,10.39,10.42,10.38,10.4,120900.0,10.39,10.42,10.38,10.4,120900.0
2012-09-06 15:30:00,10.4,10.44,10.39,10.4,176400.0,10.4,10.44,10.39,10.4,176400.0
2012-09-06 15:40:00,10.4,10.4,10.34,10.34,124500.0,10.4,10.4,10.34,10.34,124500.0
2012-09-06 15:50:00,10.35,10.36,10.32,10.36,272500.0,10.35,10.36,10.32,10.36,272500.0
2012-09-07 09:30:00,10.39,10.48,10.31,10.44,125100.0,10.39,10.48,10.31,10.44,125100.0
2012-09-07 09:40:00,10.43,10.52,10.39,10.39,56700.0,10.43,10.52,10.39,10.39,56700.0
2012-09-07 09:50:00,10.38,10.38,10.27,10.3,36800.0,10.38,10.38,10.27,10.3,36800.0
2012-09-07 10:00:00,10.32,10.35,10.26,10.35,35900.0,10.32,10.35,10.26,10.35,35900.0
2012-09-07 10:10:00,10.35,10.36,10.3,10.31,33300.0,10.35,10.36,10.3,10.31,33300.0
2012-09-07 10:20:00,10.31,10.34,10.31,10.32,9900.0,10.31,10.34,10.31,10.32,9900.0
2012-09-07 10:30:00,10.32,10.37,10.28,10.36,116900.0,10.32,10.37,10.28,10.36,116900.0
2012-09-07 10:40:00,10.36,10.39,10.33,10.36,108400.0,10.36,10.39,10.33,10.36,108400.0
2012-09-07 10:50:00,10.36,10.4,10.36,10.37,15100.0,10.36,10.4,10.36,10.37,15100.0
2012-09-07 11:00:00,10.37,10.38,10.34,10.35,73300.0,10.37,10.38,10.34,10.35,73300.0
2012-09-07 11:10:00,10.34,10.36,10.31,10.32,29000.0,10.34,10.36,10.31,10.32,29000.0
2012-09-07 11:20:00,10.31,10.35,10.29,10.33,34600.0,10.31,10.35,10.29,10.33,34600.0
2012-09-07 11:30:00,10.34,10.37,10.33,10.37,12100.0,10.34,10.37,10.33,10.37,12100.0
2012-09-07 11:40:00,10.37,10.43,10.37,10.42,17500.0,10.37,10.43,10.37,10.42,17500.0
2012-09-07 11:50:00,10.43,10.44,10.42,10.44,36700.0,10.43,10.44,10.42,10.44,36700.0
2012-09-07 12:00:00,10.44,10.47,10.41,10.46,61200.0,10.44,10.47,10.41,10.46,61200.0
2012-09-07 12:10:00,10.45,10.45,10.41,10.44,15700.0,10.45,10.45,10.41,10.44,15700.0
2012-09-07 12:20:00,10.44,10.44,10.4,10.4,15100.0,10.44,10.44,10.4,10.4,15100.0
2012-09-07 12:30:00,10.41,10.46,10.41,10.46,42300.0,10.41,10.46,10.41,10.46,42300.0
2012-09-07 12:40:00,10.46,10.55,10.46,10.52,77100.0,10.46,10.55,10.46,10.52,77100.0
2012-09-07 12:50:00,10.52,10.57,10.51,10.54,36100.0,10.52,10.57,10.51,10.54,36100.0
2012-09-07 13:00:00,10.54,10.58,10.52,10.56,22300.0,10.54,10.58,10.52,10.56,22300.0
2012-09-07 13:10:00,10.56,10.58,10.55,10.58,10300.0,10.56,10.58,10.55,10.58,10300.0
2012-09-07 13:20:00,10.57,10.58,10.54,10.54,110900.0,10.57,10.58,10.54,10.54,110900.0
2012-09-07 13:30:00,10.53,10.53,10.48,10.48,22100.0,10.53,10.53,10.48,10.48,22100.0
2012-09-07 13:40:00,10.48,10.5,10.45,10.48,67000.0,10.48,10.5,10.45,10.48,67000.0
2012-09-07 13:50:00,10.47,10.51,10.46,10.47,189500.0,10.47,10.51,10.46,10.47,189500.0
2012-09-07 14:00:00,10.47,10.53,10.47,10.52,24900.0,10.47,10.53,10.47,10.52,24900.0
2012-09-07 14:10:00,10.51,10.53,10.5,10.53,15300.0,10.51,10.53,10.5,10.53,15300.0
2012-09-07 14:20:00,10.53,10.53,10.5,10.51,12300.0,10.53,10.53,10.5,10.51,12300.0
2012-09-07 14:30:00,10.51,10.52,10.48,10.51,25000.0,10.51,10.52,10.48,10.51,25000.0
2012-09-07 14:40:00,10.51,10.52,10.49,10.51,24900.0,10.51,10.52,10.49,10.51,24900.0
2012-09-07 14:50:00,10.51,10.52,10.5,10.5,12300.0,10.51,10.52,10.5,10.5,12300.0
2012-09-07 15:00:00,10.5,10.52,10.49,10.51,22800.0,10.5,10.52,10.49,10.51,22800.0
2012-09-07 15:10:00,10.52,10.52,10.5,10.51,13900.0,10.52,10.52,10.5,10.51,13900.0
2012-09-07 15:20:00,10.52,10.52,10.49,10.52,41100.0,10.52,10.52,10.49,10.52,41100.0
2012-09-07 15:30:00,10.52,10.55,10.51,10.54,27300.0,10.52,10.55,10.51,10.54,27300.0
2012-09-07 15:40:00,10.54,10.55,10.51,10.55,53400.0,10.54,10.55,10.51,10.55,53400.0
2012-09-07 15:50:00,10.55,10.56,10.51,10.54,65100.0,10.55,10.56,10.51,10.54,65100.0
2012-09-10 09:30:00,10.52,10.55,10.42,10.49,18100.0,10.52,10.55,10.42,10.49,18100.0
2012-09-10 09:40:00,10.48,10.48,10.35,10.43,63700.0,10.48,10.48,10.35,10.43,63700.0
2012-09-10 09:50:00,10.43,10.46,10.43,10.45,14900.0,10.43,10.46,10.43,10.45,14900.0
2012-09-10 10:00:00,10.44,10.47,10.43,10.43,42900.0,10.44,10.47,10.43,10.43,42900.0
2012-09-10 10:10:00,10.43,10.5,10.42,10.49,139700.0,10.43,10.5,10.42,10.49,139700.0
2012-09-10 10:20:00,10.5,10.55,10.49,10.5,152000.0,10.5,10.55,10.49,10.5,152000.0
2012-09-10 10:30:00,10.5,10.55,10.5,10.55,30800.0,10.5,10.55,10.5,10.55,30800.0
2012-09-10 10:40:00,10.54,10.54,10.52,10.52,36000.0,10.54,10.54,10.52,10.52,36000.0
2012-09-10 10:50:00,10.53,10.56,10.52,10.54,64900.0,10.53,10.56,10.52,10.54,64900.0
2012-09-10 11:00:00,10.54,10.57,10.53,10.57,42400.0,10.54,10.57,10.53,10.57,42400.0
2012-09-10 11:10:00,10.57,10.59,10.55,10.59,10300.0,10.57,10.59,10.55,10.59,10300.0
2012-09-10 11:20:00,10.59,10.61,10.54,10.58,191600.0,10.59,10.61,10.54,10.58,191600.0
2012-09-10 11:30:00,10.58,10.6,10.55,10.6,55900.0,10.58,10.6,10.55,10.6,55900.0
2012-09-10 11:40:00,10.6,10.61,10.57,10.58,46200.0,10.6,10.61,10.57,10.58,46200.0
2012-09-10 11:50:00,10.58,10.59,10.57,10.57,17800.0,10.58,10.59,10.57,10.57,17800.0
2012-09-10 12:00:00,10.57,10.58,10.55,10.57,14100.0,10.57,10.58,10.55,10.57,14100.0
2012-09-10 12:10:00,10.57,10.57,10.54,10.54,20800.0,10.57,10.57,10.54,10.54,20800.0
2012-09-10 12:20:00,10.53,10.55,10.53,10.55,12000.0,10.53,10.55,10.53,10.55,12000.0
2012-09-10 12:30:00,10.55,10.56,10.53,10.55,14000.0,10.55,10.56,10.53,10.55,14000.0
2012-09-10 12:40:00,10.56,10.58,10.55,10.58,30100.0,10.56,10.58,10.55,10.58,30100.0
2012-09-10 12:50:00,10.57,10.59,10.57,10.59,125700.0,10.57,10.59,10.57,10.59,125700.0
2012-09-10 13:00:00,10.59,10.6,10.58,10.6,9200.0,10.59,10.6,10.58,10.6,9200.0
2012-09-10 13:10:00,10.6,10.6,10.59,10.6,8700.0,10.6,10.6,10.59,10.6,8700.0
2012-09-10 13:20:00,10.59,10.6,10.57,10.58,15000.0,10.59,10.6,10.57,10.58,15000.0
2012-09-10 13:30:00,10.58,10.59,10.57,10.57,12900.0,10.58,10.59,10.57,10.57,12900.0
2012-09-10 13:40:00,10.57,10.58,10.56,10.57,54900.0,10.57,10.58,10.56,10.57,54900.0
2012-09-10 13:50:00,10.57,10.6,10.57,10.58,8700.0,10.57,10.6,10.57,10.58,8700.0
2012-09-10 14:00:00,10.58,10.6,10.57,10.57,18800.0,10.58,10.6,10.57,10.57,18800.0
2012-09-10 14:10:00,10.57,10.58,10.55,10.56,8900.0,10.57,10.58,10.55,10.56,8900.0
2012-09-10 14:20:00,10.57,10.57,10.56,10.56,23800.0,10.57,10.57,10.56,10.56,23800.0
2012-09-10 14:30:00,10.56,10.6,10.56,10.59,61800.0,10.56,10.6,10.56,10.59,61800.0
2012-09-10 14:40:00,10.59,10.66,10.59,10.62,117100.0,10.59,10.66,10.59,10.62,117100.0
2012-09-10 14:50:00,10.62,10.64,10.61,10.62,49900.0,10.62,10.64,10.61,10.62,49900.0
2012-09-10 15:00:00,10.62,10.63,10.6,10.61,52000.0,10.62,10.63,10.6,10.61,52000.0
2012-09-10 15:10:00,10.61,10.64,10.6,10.63,69600.0,10.61,10.64,10.6,10.63,69600.0
2012-09-10 15:20:00,10.63,10.64,10.61,10.62,37400.0,10.63,10.64,10.61,10.62,37400.0
2012-09-10 15:30:00,10.62,10.64,10.61,10.63,35100.0,10.62,10.64,10.61,10.63,35100.0
2012-09-10 15:40:00,10.63,10.63,10.59,10.61,160900.0,10.63,10.63,10.59,10.61,160900.0
2012-09-10 15:50:00,10.62,10.66,10.62,10.65,111200.0,10.62,10.66,10.62,10.65,111200.0
2012-09-11 09:30:00,10.64,10.7,10.61,10.67,79900.0,10.64,10.7,10.61,10.67,79900.0
2012-09-11 09:40:00,10.67,10.81,10.65,10.77,141700.0,10.67,10.81,10.65,10.77,141700.0
2012-09-11 09:50:00,10.78,10.81,10.73,10.74,88000.0,10.78,10.81,10.73,10.74,88000.0
2012-09-11 10:00:00,10.73,10.75,10.72,10.73,29300.0,10.73,10.75,10.72,10.73,29300.0
2012-09-11 10:10:00,10.73,10.75,10.71,10.71,37100.0,10.73,10.75,10.71,10.71,37100.0
2012-09-11 10:20:00,10.72,10.72,10.69,10.7,20300.0,10.72,10.72,10.69,10.7,20300.0
2012-09-11 10:30:00,10.7,10.72,10.69,10.71,37300.0,10.7,10.72,10.69,10.71,37300.0
2012-09-11 10:40:00,10.71,10.72,10.68,10.69,22900.0,10.71,10.72,10.68,10.69,22900.0
2012-09-11 10:50:00,10.7,10.7,10.68,10.69,20400.0,10.7,10.7,10.68,10.69,20400.0
2012-09-11 11:00:00,10.68,10.74,10.68,10.73,144800.0,10.68,10.74,10.68,10.73,144800.0
2012-09-11 11:10:00,10.73,10.78,10.71,10.78,53900.0,10.73,10.78,10.71,10.78,53900.0
2012-09-11 11:20:00,10.78,10.84,10.78,10.83,43200.0,10.78,10.84,10.78,10.83,43200.0
2012-09-11 11:30:00,10.83,10.86,10.83,10.85,25600.0,10.83,10.86,10.83,10.85,25600.0
2012-09-11 11:40:00,10.86,10.86,10.83,10.83,30900.0,10.86,10.86,10.83,10.83,30900.0
2012-09-11 11:50:00,10.83,10.87,10.73,10.81,182700.0,10.83,10.87,10.73,10.81,182700.0
2012-09-11 12:00:00,10.81,10.84,10.79,10.82,193400.0,10.81,10.84,10.79,10.82,193400.0
2012-09-11 12:10:00,10.82,10.82,10.8,10.81,60400.0,10.82,10.82,10.8,10.81,60400.0
2012-09-11 12:20:00,10.81,10.88,10.8,10.84,122000.0,10.81,10.88,10.8,10.84,122000.0
2012-09-11 12:30:00,10.83,10.87,10.83,10.87,79100.0,10.83,10.87,10.83,10.87,79100.0
2012-09-11 12:40:00,10.86,10.87,10.84,10.84,26700.0,10.86,10.87,10.84,10.84,26700.0
2012-09-11 12:50:00,10.84,10.84,10.82,10.82,33800.0,10.84,10.84,10.82,10.82,33800.0
2012-09-11 13:00:00,10.83,10.85,10.81,10.82,19400.0,10.83,10.85,10.81,10.82,19400.0
2012-09-11 13:10:00,10.81,10.83,10.8,10.82,82800.0,10.81,10.83,10.8,10.82,82800.0
2012-09-11 13:20:00,10.82,10.83,10.81,10.82,17300.0,10.82,10.83,10.81,10.82,17300.0
2012-09-11 13:30:00,10.81,10.83,10.8,10.82,87200.0,10.81,10.83,10.8,10.82,87200.0
2012-09-11 13:40:00,10.81,10.87,10.81,10.87,55600.0,10.81,10.87,10.81,10.87,55600.0
2012-09-11 13:50:00,10.87,10.87,10.84,10.85,15900.0,10.87,10.87,10.84,10.85,15900.0
2012-09-11 14:00:00,10.84,10.85,10.8,10.81,51600.0,10.84,10.85,10.8,10.81,51600.0
2012-09-11 14:10:00,10.81,10.82,10.8,10.82,58800.0,10.81,10.82,10.8,10.82,58800.0
2012-09-11 14:20:00,10.82,10.83,10.8,10.81,54300.0,10.82,10.83,10.8,10.81,54300.0
2012-09-11 14:30:00,10.81,10.82,10.77,10.77,17900.0,10.81,10.82,10.77,10.77,17900.0
2012-09-11 14:40:00,10.77,10.78,10.75,10.76,52900.0,10.77,10.78,10.75,10.76,52900.0
2012-09-11 14:50:00,10.77,10.79,10.76,10.76,18400.0,10.77,10.79,10.76,10.76,18400.0
2012-09-11 15:00:00,10.77,10.78,10.75,10.78,68700.0,10.77,10.78,10.75,10.78,68700.0
2012-09-11 15:10:00,10.77,10.78,10.75,10.77,37100.0,10.77,10.78,10.75,10.77,37100.0
2012-09-11 15:20:00,10.77,10.77,10.75,10.76,128600.0,10.77,10.77,10.75,10.76,128600.0
2012-09-11 15:30:00,10.76,10.78,10.74,10.76,177200.0,10.76,10.78,10.74,10.76,177200.0
2012-09-11 15:40:00,10.76,10.8,10.76,10.8,116900.0,10.76,10.8,10.76,10.8,116900.0
2012-09-11 15:50:00,10.8,10.82,10.77,10.82,204600.0,10.8,10.82,10.77,10.82,204600.0
2012-09-12 09:30:00,10.88,11.0,10.85,10.93,219700.0,10.88,11.0,10.85,10.93,219700.0
2012-09-12 09:40:00,10.92,10.93,10.85,10.85,34800.0,10.92,10.93,10.85,10.85,34800.0
2012-09-12 09:50:00,10.85,10.86,10.78,10.78,26800.0,10.85,10.86,10.78,10.78,26800.0
2012-09-12 10:00:00,10.79,10.8,10.72,10.73,46900.0,10.79,10.8,10.72,10.73,46900.0
2012-09-12 10:10:00,10.74,10.77,10.73,10.74,119400.0,10.74,10.77,10.73,10.74,119400.0
2012-09-12 10:20:00,10.73,10.74,10.68,10.68,62900.0,10.73,10.74,10.68,10.68,62900.0
2012-09-12 10:30:00,10.69,10.69,10.61,10.62,61800.0,10.69,10.69,10.61,10.62,61800.0
2012-09-12 10:40:00,10.61,10.61,10.51,10.57,145600.0,10.61,10.61,10.51,10.57,145600.0
2012-09-12 10:50:00,10.58,10.64,10.58,10.62,32300.0,10.58,10.64,10.58,10.62,32300.0
2012-09-12 11:00:00,10.61,10.65,10.55,10.59,96200.0,10.61,10.65,10.55,10.59,96200.0
2012-09-12 11:10:00,10.59,10.6,10.58,10.6,20500.0,10.59,10.6,10.58,10.6,20500.0
2012-09-12 11:20:00,10.6,10.64,10.58,10.59,29200.0,10.6,10.64,10.58,10.59,29200.0
2012-09-12 11:30:00,10.59,10.6,10.57,10.57,22900.0,10.59,10.6,10.57,10.57,22900.0
2012-09-12 11:40:00,10.57,10.59,10.56,10.57,17900.0,10.57,10.59,10.56,10.57,17900.0
2012-09-12 11:50:00,10.57,10.57,10.54,10.56,15000.0,10.57,10.57,10.54,10.56,15000.0
2012-09-12 12:00:00,10.55,10.56,10.53,10.54,20400.0,10.55,10.56,10.53,10.54,20400.0
2012-09-12 12:10:00,10.53,10.59,10.53,10.59,20300.0,10.53,10.59,10.53,10.59,20300.0
2012-09-12 12:20:00,10.58,10.61,10.58,10.58,27800.0,10.58,10.61,10.58,10.58,27800.0
2012-09-12 12:30:00,10.59,10.59,10.58,10.58,20700.0,10.59,10.59,10.58,10.58,20700.0
2012-09-12 12:40:00,10.58,10.58,10.56,10.56,15100.0,10.58,10.58,10.56,10.56,15100.0
2012-09-12 12:50:00,10.56,10.59,10.56,10.59,23100.0,10.56,10.59,10.56,10.59,23100.0
2012-09-12 13:00:00,10.58,10.63,10.58,10.61,53800.0,10.58,10.63,10.58,10.61,53800.0
2012-09-12 13:10:00,10.61,10.61,10.59,10.59,25400.0,10.61,10.61,10.59,10.59,25400.0
2012-09-12 13:20:00,10.6,10.63,10.59,10.63,20800.0,10.6,10.63,10.59,10.63,20800.0
2012-09-12 13:30:00,10.63,10.66,10.63,10.63,13000.0,10.63,10.66,10.63,10.63,13000.0
2012-09-12 13:40:00,10.63,10.65,10.63,10.65,15800.0,10.63,10.65,10.63,10.65,15800.0
2012-09-12 13:50:00,10.64,10.64,10.6,10.61,14500.0,10.64,10.64,10.6,10.61,14500.0
2012-09-12 14:00:00,10.61,10.66,10.61,10.64,23100.0,10.61,10.66,10.61,10.64,23100.0
2012-09-12 14:10:00,10.63,10.63,10.59,10.61,25700.0,10.63,10.63,10.59,10.61,25700.0
2012-09-12 14:20:00,10.61,10.61,10.59,10.59,15000.0,10.61,10.61,10.59,10.59,15000.0
2012-09-12 14:30:00,10.6,10.6,10.58,10.59,31300.0,10.6,10.6,10.58,10.59,31300.0
2012-09-12 14:40:00,10.6,10.6,10.57,10.57,34700.0,10.6,10.6,10.57,10.57,34700.0
2012-09-12 14:50:00,10.57,10.59,10.56,10.58,59800.0,10.57,10.59,10.56,10.58,59800.0
2012-09-12 15:00:00,10.58,10.6,10.57,10.57,44700.0,10.58,10.6,10.57,10.57,44700.0
2012-09-12 15:10:00,10.57,10.58,10.53,10.57,50700.0,10.57,10.58,10.53,10.57,50700.0
2012-09-12 15:20:00,10.57,10.59,10.56,10.58,44500.0,10.57,10.59,10.56,10.58,44500.0
2012-09-12 15:30:00,10.59,10.6,10.58,10.6,50600.0,10.59,10.6,10.58,10.6,50600.0
2012-09-12 15:40:00,10.59,10.63,10.55,10.55,72600.0,10.59,10.63,10.55,10.55,72600.0
2012-09-12 15:50:00,10.55,10.57,10.55,10.57,175400.0,10.55,10.57,10.55,10.57,175400.0
2012-09-13 09:30:00,10.61,10.62,10.51,10.57,25500.0,10.61,10.62,10.51,10.57,25500.0
2012-09-13 09:40:00,10.56,10.56,10.43,10.44,32600.0,10.56,10.56,10.43,10.44,32600.0
2012-09-13 09:50:00,10.44,10.51,10.43,10.48,30200.0,10.44,10.51,10.43,10.48,30200.0
2012-09-13 10:00:00,10.49,10.56,10.49,10.56,38900.0,10.49,10.56,10.49,10.56,38900.0
2012-09-13 10:10:00,10.56,10.63,10.56,10.58,64900.0,10.56,10.63,10.56,10.58,64900.0
2012-09-13 10:20:00,10.59,10.59,10.45,10.46,61300.0,10.59,10.59,10.45,10.46,61300.0
2012-09-13 10:30:00,10.46,10.48,10.44,10.48,16200.0,10.46,10.48,10.44,10.48,16200.0
2012-09-13 10:40:00,10.47,10.47,10.4,10.43,127600.0,10.47,10.47,10.4,10.43,127600.0
2012-09-13 10:50:00,10.44,10.46,10.41,10.43,12700.0,10.44,10.46,10.41,10.43,12700.0
2012-09-13 11:00:00,10.43,10.51,10.43,10.5,31800.0,10.43,10.51,10.43,10.5,31800.0
2012-09-13 11:10:00,10.49,10.49,10.47,10.47,13000.0,10.49,10.49,10.47,10.47,13000.0
2012-09-13 11:20:00,10.48,10.48,10.43,10.45,45700.0,10.48,10.48,10.43,10.45,45700.0
2012-09-13 11:30:00,10.45,10.47,10.44,10.46,16000.0,10.45,10.47,10.44,10.46,16000.0
2012-09-13 11:40:00,10.46,10.5,10.46,10.46,23300.0,10.46,10.5,10.46,10.46,23300.0
2012-09-13 11:50:00,10.46,10.46,10.43,10.43,13200.0,10.46,10.46,10.43,10.43,13200.0
2012-09-13 12:00:00,10.43,10.5,10.43,10.49,39000.0,10.43,10.5,10.43,10.49,39000.0
2012-09-13 12:10:00,10.49,10.5,10.42,10.43,46300.0,10.49,10.5,10.42,10.43,46300.0
2012-09-13 12:20:00,10.43,10.45,10.4,10.41,38000.0,10.43,10.45,10.4,10.41,38000.0
2012-09-13 12:30:00,10.41,10.53,10.4,10.47,42000.0,10.41,10.53,10.4,10.47,42000.0
2012-09-13 12:40:00,10.48,10.56,10.48,10.53,40300.0,10.48,10.56,10.48,10.53,40300.0
2012-09-13 12:50:00,10.53,10.58,10.5,10.58,21900.0,10.53,10.58,10.5,10.58,21900.0
2012-09-13 13:00:00,10.58,10.64,10.58,10.64,29500.0,10.58,10.64,10.58,10.64,29500.0
2012-09-13 13:10:00,10.64,10.72,10.63,10.68,39000.0,10.64,10.72,10.63,10.68,39000.0
2012-09-13 13:20:00,10.69,10.75,10.69,10.75,95600.0,10.69,10.75,10.69,10.75,95600.0
2012-09-13 13:30:00,10.75,10.76,10.71,10.72,32600.0,10.75,10.76,10.71,10.72,32600.0
2012-09-13 13:40:00,10.73,10.78,10.73,10.78,108400.0,10.73,10.78,10.73,10.78,108400.0
2012-09-13 13:50:00,10.78,10.78,10.71,10.72,22700.0,10.78,10.78,10.71,10.72,22700.0
2012-09-13 14:00:00,10.73,10.77,10.71,10.72,26500.0,10.73,10.77,10.71,10.72,26500.0
2012-09-13 14:10:00,10.72,10.75,10.71,10.72,25300.0,10.72,10.75,10.71,10.72,25300.0
2012-09-13 14:20:00,10.72,10.81,10.72,10.78,42200.0,10.72,10.81,10.72,10.78,42200.0
2012-09-13 14:30:00,10.79,10.8,10.74,10.77,20300.0,10.79,10.8,10.74,10.77,20300.0
2012-09-13 14:40:00,10.77,10.79,10.76,10.76,15000.0,10.77,10.79,10.76,10.76,15000.0
2012-09-13 14:50:00,10.75,10.76,10.72,10.75,19100.0,10.75,10.76,10.72,10.75,19100.0
2012-09-13 15:00:00,10.76,10.76,10.7,10.72,28000.0,10.76,10.76,10.7,10.72,28000.0
2012-09-13 15:10:00,10.72,10.74,10.65,10.66,45700.0,10.72,10.74,10.65,10.66,45700.0
2012-09-13 15:20:00,10.66,10.67,10.64,10.67,27400.0,10.66,10.67,10.64,10.67,27400.0
2012-09-13 15:30:00,10.66,10.74,10.66,10.74,62900.0,10.66,10.74,10.66,10.74,62900.0
2012-09-13 15:40:00,10.74,10.74,10.67,10.7,81400.0,10.74,10.74,10.67,10.7,81400.0
2012-09-13 15:50:00,10.71,10.71,10.66,10.69,141500.0,10.71,10.71,10.66,10.69,141500.0
2012-09-14 09:30:00,10.81,10.95,10.72,10.81,24600.0,10.81,10.95,10.72,10.81,24600.0
2012-09-14 09:40:00,10.84,10.93,10.84,10.9,11300.0,10.84,10.93,10.84,10.9,11300.0
2012-09-14 09:50:00,10.9,10.95,10.9,10.94,16600.0,10.9,10.95,10.9,10.94,16600.0
2012-09-14 10:00:00,10.93,10.95,10.92,10.95,40500.0,10.93,10.95,10.92,10.95,40500.0
2012-09-14 10:10:00,10.94,10.95,10.94,10.95,23600.0,10.94,10.95,10.94,10.95,23600.0
2012-09-14 10:20:00,10.95,10.95,10.94,10.94,48100.0,10.95,10.95,10.94,10.94,48100.0
2012-09-14 10:30:00,10.94,11.0,10.91,10.98,138100.0,10.94,11.0,10.91,10.98,138100.0
2012-09-14 10:40:00,10.98,10.98,10.92,10.92,13000.0,10.98,10.98,10.92,10.92,13000.0
2012-09-14 10:50:00,10.93,10.99,10.9,10.98,38400.0,10.93,10.99,10.9,10.98,38400.0
2012-09-14 11:00:00,10.99,11.08,10.98,11.01,113700.0,10.99,11.08,10.98,11.01,113700.0
2012-09-14 11:10:00,11.01,11.02,10.97,10.99,39800.0,11.01,11.02,10.97,10.99,39800.0
2012-09-14 11:20:00,11.0,11.06,10.99,11.01,47400.0,11.0,11.06,10.99,11.01,47400.0
2012-09-14 11:30:00,11.0,11.01,10.97,10.99,26400.0,11.0,11.01,10.97,10.99,26400.0
2012-09-14 11:40:00,11.0,11.01,10.98,10.98,36500.0,11.0,11.01,10.98,10.98,36500.0
2012-09-14 11:50:00,10.97,11.0,10.94,10.95,91900.0,10.97,11.0,10.94,10.95,91900.0
2012-09-14 12:00:00,10.95,10.99,10.95,10.95,47600.0,10.95,10.99,10.95,10.95,47600.0
2012-09-14 12:10:00,10.95,10.96,10.94,10.96,26500.0,10.95,10.96,10.94,10.96,26500.0
2012-09-14 12:20:00,10.96,10.97,10.95,10.96,11300.0,10.96,10.97,10.95,10.96,11300.0
2012-09-14 12:30:00,10.96,10.96,10.94,10.95,26900.0,10.96,10.96,10.94,10.95,26900.0
2012-09-14 12:40:00,10.95,10.96,10.93,10.95,17400.0,10.95,10.96,10.93,10.95,17400.0
2012-09-14 12:50:00,10.95,10.96,10.92,10.93,79000.0,10.95,10.96,10.92,10.93,79000.0
2012-09-14 13:00:00,10.94,10.95,10.93,10.94,4200.0,10.94,10.95,10.93,10.94,4200.0
2012-09-14 13:10:00,10.95,10.95,10.93,10.94,16300.0,10.95,10.95,10.93,10.94,16300.0
2012-09-14 13:20:00,10.93,10.94,10.92,10.93,17100.0,10.93,10.94,10.92,10.93,17100.0
2012-09-14 13:30:00,10.93,10.96,10.93,10.94,10500.0,10.93,10.96,10.93,10.94,10500.0
2012-09-14 13:40:00,10.94,10.96,10.93,10.96,9500.0,10.94,10.96,10.93,10.96,9500.0
2012-09-14 13:50:00,10.96,10.97,10.91,10.93,69700.0,10.96,10.97,10.91,10.93,69700.0
2012-09-14 14:00:00,10.92,10.93,10.88,10.88,28800.0,10.92,10.93,10.88,10.88,28800.0
2012-09-14 14:10:00,10.89,10.9,10.85,10.89,24400.0,10.89,10.9,10.85,10.89,24400.0
2012-09-14 14:20:00,10.89,10.92,10.88,10.89,13500.0,10.89,10.92,10.88,10.89,13500.0
2012-09-14 14:30:00,10.9,10.9,10.87,10.88,17000.0,10.9,10.9,10.87,10.88,17000.0
2012-09-14 14:40:00,10.88,10.9,10.87,10.9,6600.0,10.88,10.9,10.87,10.9,6600.0
2012-09-14 14:50:00,10.9,10.93,10.87,10.92,26400.0,10.9,10.93,10.87,10.92,26400.0
2012-09-14 15:00:00,10.92,10.92,10.88,10.89,21200.0,10.92,10.92,10.88,10.89,21200.0
2012-09-14 15:10:00,10.9,10.91,10.87,10.88,26300.0,10.9,10.91,10.87,10.88,26300.0
2012-09-14 15:20:00,10.89,10.92,10.84,10.9,39000.0,10.89,10.92,10.84,10.9,39000.0
2012-09-14 15:30:00,10.89,10.93,10.87,10.9,37500.0,10.89,10.93,10.87,10.9,37500.0
2012-09-14 15:40:00,10.9,10.91,10.87,10.89,30000.0,10.9,10.91,10.87,10.89,30000.0
2012-09-14 15:50:00,10.89,10.93,10.88,10.92,88900.0,10.89,10.93,10.88,10.92,88900.0
2012-09-17 09:30:00,10.97,10.97,10.85,10.95,26000.0,10.97,10.97,10.85,10.95,26000.0
2012-09-17 09:40:00,10.95,10.95,10.89,10.9,38900.0,10.95,10.95,10.89,10.9,38900.0
2012-09-17 09:50:00,10.89,10.98,10.88,10.97,58200.0,10.89,10.98,10.88,10.97,58200.0
2012-09-17 10:00:00,10.97,11.02,10.94,10.97,110800.0,10.97,11.02,10.94,10.97,110800.0
2012-09-17 10:10:00,10.97,11.04,10.97,11.01,248400.0,10.97,11.04,10.97,11.01,248400.0
2012-09-17 10:20:00,11.01,11.12,11.01,11.12,60900.0,11.01,11.12,11.01,11.12,60900.0
2012-09-17 10:30:00,11.11,11.18,11.05,11.06,73500.0,11.11,11.18,11.05,11.06,73500.0
2012-09-17 10:40:00,11.05,11.1,11.05,11.1,33900.0,11.05,11.1,11.05,11.1,33900.0
2012-09-17 10:50:00,11.1,11.13,11.08,11.1,36300.0,11.1,11.13,11.08,11.1,36300.0
2012-09-17 11:00:00,11.09,11.12,11.05,11.09,40000.0,11.09,11.12,11.05,11.09,40000.0
2012-09-17 11:10:00,11.09,11.13,11.08,11.09,23000.0,11.09,11.13,11.08,11.09,23000.0
2012-09-17 11:20:00,11.09,11.1,11.09,11.09,12100.0,11.09,11.1,11.09,11.09,12100.0
2012-09-17 11:30:00,11.1,11.13,11.08,11.09,78900.0,11.1,11.13,11.08,11.09,78900.0
2012-09-17 11:40:00,11.08,11.1,11.05,11.09,50400.0,11.08,11.1,11.05,11.09,50400.0
2012-09-17 11:50:00,11.1,11.16,11.09,11.1,57200.0,11.1,11.16,11.09,11.1,57200.0
2012-09-17 12:00:00,11.1,11.17,11.09,11.15,48600.0,11.1,11.17,11.09,11.15,48600.0
2012-09-17 12:10:00,11.15,11.21,11.15,11.2,61300.0,11.15,11.21,11.15,11.2,61300.0
2012-09-17 12:20:00,11.19,11.22,11.17,11.19,46000.0,11.19,11.22,11.17,11.19,46000.0
2012-09-17 12:30:00,11.19,11.19,11.16,11.17,16100.0,11.19,11.19,11.16,11.17,16100.0
2012-09-17 12:40:00,11.17,11.19,11.13,11.14,48800.0,11.17,11.19,11.13,11.14,48800.0
2012-09-17 12:50:00,11.14,11.15,11.07,11.08,100200.0,11.14,11.15,11.07,11.08,100200.0
2012-09-17 13:00:00,11.07,11.09,11.07,11.09,7000.0,11.07,11.09,11.07,11.09,7000.0
2012-09-17 13:10:00,11.09,11.1,11.09,11.09,23900.0,11.09,11.1,11.09,11.09,23900.0
2012-09-17 13:20:00,11.08,11.09,11.07,11.08,24400.0,11.08,11.09,11.07,11.08,24400.0
2012-09-17 13:30:00,11.07,11.09,11.07,11.08,6100.0,11.07,11.09,11.07,11.08,6100.0
2012-09-17 13:40:00,11.09,11.09,11.07,11.08,29300.0,11.09,11.09,11.07,11.08,29300.0
2012-09-17 13:50:00,11.08,11.09,11.04,11.04,79700.0,11.08,11.09,11.04,11.04,79700.0
2012-09-17 14:00:00,11.04,11.05,11.02,11.03,24200.0,11.04,11.05,11.02,11.03,24200.0
2012-09-17 14:10:00,11.03,11.08,11.02,11.07,102800.0,11.03,11.08,11.02,11.07,102800.0
2012-09-17 14:20:00,11.08,11.11,11.07,11.09,27500.0,11.08,11.11,11.07,11.09,27500.0
2012-09-17 14:30:00,11.09,11.1,11.06,11.06,24000.0,11.09,11.1,11.06,11.06,24000.0
2012-09-17 14:40:00,11.06,11.07,11.02,11.04,61100.0,11.06,11.07,11.02,11.04,61100.0
2012-09-17 14:50:00,11.04,11.05,11.02,11.03,31000.0,11.04,11.05,11.02,11.03,31000.0
2012-09-17 15:00:00,11.04,11.06,11.02,11.04,88400.0,11.04,11.06,11.02,11.04,88400.0
2012-09-17 15:10:00,11.04,11.06,11.03,11.04,25600.0,11.04,11.06,11.03,11.04,25600.0
2012-09-17 15:20:00,11.03,11.05,11.0,11.03,69100.0,11.03,11.05,11.0,11.03,69100.0
2012-09-17 15:30:00,11.03,11.09,11.01,11.09,68900.0,11.03,11.09,11.01,11.09,68900.0
2012-09-17 15:40:00,11.09,11.17,11.08,11.13,147700.0,11.09,11.17,11.08,11.13,147700.0
2012-09-17 15:50:00,11.13,11.17,11.1,11.16,384900.0,11.13,11.17,11.1,11.16,384900.0
2012-09-18 09:30:00,11.18,11.36,11.13,11.15,72000.0,11.18,11.36,11.13,11.15,72000.0
2012-09-18 09:40:00,11.14,11.14,11.06,11.07,56100.0,11.14,11.14,11.06,11.07,56100.0
2012-09-18 09:50:00,11.06,11.12,11.01,11.03,40600.0,11.06,11.12,11.01,11.03,40600.0
2012-09-18 10:00:00,11.03,11.09,11.01,11.03,49700.0,11.03,11.09,11.01,11.03,49700.0
2012-09-18 10:10:00,11.03,11.05,11.01,11.04,39300.0,11.03,11.05,11.01,11.04,39300.0
2012-09-18 10:20:00,11.04,11.06,11.0,11.03,64000.0,11.04,11.06,11.0,11.03,64000.0
2012-09-18 10:30:00,11.03,11.04,11.0,11.03,45100.0,11.03,11.04,11.0,11.03,45100.0
2012-09-18 10:40:00,11.03,11.11,11.02,11.05,46400.0,11.03,11.11,11.02,11.05,46400.0
2012-09-18 10:50:00,11.05,11.13,11.04,11.12,31000.0,11.05,11.13,11.04,11.12,31000.0
2012-09-18 11:00:00,11.13,11.15,11.08,11.15,75200.0,11.13,11.15,11.08,11.15,75200.0
2012-09-18 11:10:00,11.15,11.16,11.13,11.16,91500.0,11.15,11.16,11.13,11.16,91500.0
2012-09-18 11:20:00,11.15,11.16,11.1,11.12,46500.0,11.15,11.16,11.1,11.12,46500.0
2012-09-18 11:30:00,11.12,11.14,11.1,11.1,18000.0,11.12,11.14,11.1,11.1,18000.0
2012-09-18 11:40:00,11.11,11.11,11.08,11.08,17300.0,11.11,11.11,11.08,11.08,17300.0
2012-09-18 11:50:00,11.08,11.09,11.05,11.06,28900.0,11.08,11.09,11.05,11.06,28900.0
2012-09-18 12:00:00,11.06,11.11,11.06,11.1,29400.0,11.06,11.11,11.06,11.1,29400.0
2012-09-18 12:10:00,11.09,11.09,11.05,11.05,29800.0,11.09,11.09,11.05,11.05,29800.0
2012-09-18 12:20:00,11.05,11.1,11.05,11.1,16900.0,11.05,11.1,11.05,11.1,16900.0
2012-09-18 12:30:00,11.09,11.1,11.04,11.06,13200.0,11.09,11.1,11.04,11.06,13200.0
2012-09-18 12:40:00,11.05,11.06,11.04,11.05,8400.0,11.05,11.06,11.04,11.05,8400.0
2012-09-18 12:50:00,11.05,11.06,11.04,11.05,10800.0,11.05,11.06,11.04,11.05,10800.0
2012-09-18 13:00:00,11.05,11.08,11.04,11.08,27700.0,11.05,11.08,11.04,11.08,27700.0
2012-09-18 13:10:00,11.08,11.1,11.08,11.08,10600.0,11.08,11.1,11.08,11.08,10600.0
2012-09-18 13:20:00,11.08,11.09,11.08,11.08,3700.0,11.08,11.09,11.08,11.08,3700.0
2012-09-18 13:30:00,11.08,11.11,11.05,11.1,27300.0,11.08,11.11,11.05,11.1,27300.0
2012-09-18 13:40:00,11.09,11.12,11.08,11.09,15100.0,11.09,11.12,11.08,11.09,15100.0
2012-09-18 13:50:00,11.08,11.08,11.05,11.05,10800.0,11.08,11.08,11.05,11.05,10800.0
2012-09-18 14:00:00,11.05,11.08,11.05,11.07,14500.0,11.05,11.08,11.05,11.07,14500.0
2012-09-18 14:10:00,11.07,11.07,11.06,11.07,7100.0,11.07,11.07,11.06,11.07,7100.0
2012-09-18 14:20:00,11.07,11.07,11.06,11.06,13300.0,11.07,11.07,11.06,11.06,13300.0
2012-09-18 14:30:00,11.07,11.07,11.06,11.07,34300.0,11.07,11.07,11.06,11.07,34300.0
2012-09-18 14:40:00,11.07,11.11,11.06,11.11,51000.0,11.07,11.11,11.06,11.11,51000.0
2012-09-18 14:50:00,11.1,11.11,11.08,11.08,11800.0,11.1,11.11,11.08,11.08,11800.0
2012-09-18 15:00:00,11.08,11.09,11.07,11.08,27100.0,11.08,11.09,11.07,11.08,27100.0
2012-09-18 15:10:00,11.08,11.09,11.05,11.06,31400.0,11.08,11.09,11.05,11.06,31400.0
2012-09-18 15:20:00,11.06,11.07,11.05,11.05,24800.0,11.06,11.07,11.05,11.05,24800.0
2012-09-18 15:30:00,11.05,11.15,11.05,11.08,61400.0,11.05,11.15,11.05,11.08,61400.0
2012-09-18 15:40:00,11.09,11.13,11.08,11.12,55900.0,11.09,11.13,11.08,11.12,55900.0
2012-09-18 15:50:00,11.12,11.15,11.09,11.15,200300.0,11.12,11.15,11.09,11.15,200300.0
2012-09-19 09:30:00,11.24,11.29,11.21,11.26,66100.0,11.24,11.29,11.21,11.26,66100.0
2012-09-19 09:40:00,11.26,11.31,11.21,11.28,51300.0,11.26,11.31,11.21,11.28,51300.0
2012-09-19 09:50:00,11.28,11.28,11.16,11.17,145300.0,11.28,11.28,11.16,11.17,145300.0
2012-09-19 10:00:00,11.18,11.26,11.18,11.19,88800.0,11.18,11.26,11.18,11.19,88800.0
2012-09-19 10:10:00,11.18,11.2,11.16,11.16,49100.0,11.18,11.2,11.16,11.16,49100.0
2012-09-19 10:20:00,11.16,11.19,11.16,11.17,33800.0,11.16,11.19,11.16,11.17,33800.0
2012-09-19 10:30:00,11.16,11.19,11.15,11.18,35500.0,11.16,11.19,11.15,11.18,35500.0
2012-09-19 10:40:00,11.18,11.19,11.15,11.17,14800.0,11.18,11.19,11.15,11.17,14800.0
2012-09-19 10:50:00,11.16,11.18,11.14,11.16,24000.0,11.16,11.18,11.14,11.16,24000.0
2012-09-19 11:00:00,11.16,11.2,11.15,11.16,13600.0,11.16,11.2,11.15,11.16,13600.0
2012-09-19 11:10:00,11.15,11.17,11.15,11.16,11700.0,11.15,11.17,11.15,11.16,11700.0
2012-09-19 11:20:00,11.16,11.17,11.12,11.12,25200.0,11.16,11.17,11.12,11.12,25200.0
2012-09-19 11:30:00,11.11,11.13,11.09,11.09,28500.0,11.11,11.13,11.09,11.09,28500.0
2012-09-19 11:40:00,11.09,11.11,11.07,11.08,18400.0,11.09,11.11,11.07,11.08,18400.0
2012-09-19 11:50:00,11.08,11.08,11.03,11.06,20500.0,11.08,11.08,11.03,11.06,20500.0
2012-09-19 12:00:00,11.06,11.06,11.04,11.04,6200.0,11.06,11.06,11.04,11.04,6200.0
2012-09-19 12:10:00,11.04,11.08,11.01,11.08,62100.0,11.04,11.08,11.01,11.08,62100.0
2012-09-19 12:20:00,11.08,11.11,11.07,11.11,9600.0,11.08,11.11,11.07,11.11,9600.0
2012-09-19 12:30:00,11.11,11.11,11.09,11.11,12200.0,11.11,11.11,11.09,11.11,12200.0
2012-09-19 12:40:00,11.1,11.11,11.1,11.11,17800.0,11.1,11.11,11.1,11.11,17800.0
2012-09-19 12:50:00,11.1,11.13,11.1,11.12,13400.0,11.1,11.13,11.1,11.12,13400.0
2012-09-19 13:00:00,11.11,11.11,11.09,11.1,25800.0,11.11,11.11,11.09,11.1,25800.0
2012-09-19 13:10:00,11.09,11.1,11.09,11.1,3200.0,11.09,11.1,11.09,11.1,3200.0
2012-09-19 13:20:00,11.1,11.11,11.09,11.09,30700.0,11.1,11.11,11.09,11.09,30700.0
2012-09-19 13:30:00,11.09,11.1,11.05,11.09,61800.0,11.09,11.1,11.05,11.09,61800.0
2012-09-19 13:40:00,11.09,11.09,11.06,11.09,20800.0,11.09,11.09,11.06,11.09,20800.0
2012-09-19 13:50:00,11.09,11.09,11.07,11.07,27100.0,11.09,11.09,11.07,11.07,27100.0
2012-09-19 14:00:00,11.08,11.1,11.07,11.1,18200.0,11.08,11.1,11.07,11.1,18200.0
2012-09-19 14:10:00,11.09,11.13,11.09,11.13,14600.0,11.09,11.13,11.09,11.13,14600.0
2012-09-19 14:20:00,11.13,11.17,11.13,11.16,15200.0,11.13,11.17,11.13,11.16,15200.0
2012-09-19 14:30:00,11.16,11.17,11.13,11.13,20300.0,11.16,11.17,11.13,11.13,20300.0
2012-09-19 14:40:00,11.13,11.14,11.12,11.14,48400.0,11.13,11.14,11.12,11.14,48400.0
2012-09-19 14:50:00,11.15,11.16,11.14,11.15,22000.0,11.15,11.16,11.14,11.15,22000.0
2012-09-19 15:00:00,11.14,11.15,11.09,11.12,45800.0,11.14,11.15,11.09,11.12,45800.0
2012-09-19 15:10:00,11.13,11.14,11.12,11.13,17800.0,11.13,11.14,11.12,11.13,17800.0
2012-09-19 15:20:00,11.12,11.13,11.1,11.1,11300.0,11.12,11.13,11.1,11.1,11300.0
2012-09-19 15:30:00,11.1,11.13,11.09,11.13,31100.0,11.1,11.13,11.09,11.13,31100.0
2012-09-19 15:40:00,11.12,11.15,11.12,11.14,31900.0,11.12,11.15,11.12,11.14,31900.0
2012-09-19 15:50:00,11.14,11.16,11.12,11.16,96100.0,11.14,11.16,11.12,11.16,96100.0
2012-09-20 09:30:00,11.05,11.15,11.02,11.07,19700.0,11.05,11.15,11.02,11.07,19700.0
2012-09-20 09:40:00,11.07,11.11,11.02,11.02,16800.0,11.07,11.11,11.02,11.02,16800.0
2012-09-20 09:50:00,11.02,11.02,10.99,10.99,40600.0,11.02,11.02,10.99,10.99,40600.0
2012-09-20 10:00:00,10.99,11.03,10.99,11.03,23000.0,10.99,11.03,10.99,11.03,23000.0
2012-09-20 10:10:00,11.02,11.06,11.0,11.0,13100.0,11.02,11.06,11.0,11.0,13100.0
2012-09-20 10:20:00,11.0,11.02,10.99,11.01,29400.0,11.0,11.02,10.99,11.01,29400.0
2012-09-20 10:30:00,11.0,11.06,11.0,11.06,14000.0,11.0,11.06,11.0,11.06,14000.0
2012-09-20 10:40:00,11.05,11.11,11.03,11.11,13100.0,11.05,11.11,11.03,11.11,13100.0
2012-09-20 10:50:00,11.1,11.13,11.07,11.1,286000.0,11.1,11.13,11.07,11.1,286000.0
2012-09-20 11:00:00,11.11,11.11,11.06,11.06,35100.0,11.11,11.11,11.06,11.06,35100.0
2012-09-20 11:10:00,11.06,11.07,11.05,11.05,5800.0,11.06,11.07,11.05,11.05,5800.0
2012-09-20 11:20:00,11.05,11.07,11.05,11.06,5700.0,11.05,11.07,11.05,11.06,5700.0
2012-09-20 11:30:00,11.05,11.06,11.02,11.03,10100.0,11.05,11.06,11.02,11.03,10100.0
2012-09-20 11:40:00,11.03,11.05,11.03,11.03,9600.0,11.03,11.05,11.03,11.03,9600.0
2012-09-20 11:50:00,11.03,11.04,11.02,11.02,4400.0,11.03,11.04,11.02,11.02,4400.0
2012-09-20 12:00:00,11.02,11.02,11.0,11.01,12500.0,11.02,11.02,11.0,11.01,12500.0
2012-09-20 12:10:00,11.0,11.01,11.0,11.01,11000.0,11.0,11.01,11.0,11.01,11000.0
2012-09-20 12:20:00,11.0,11.01,10.96,10.97,64900.0,11.0,11.01,10.96,10.97,64900.0
2012-09-20 12:30:00,10.98,10.99,10.95,10.95,18400.0,10.98,10.99,10.95,10.95,18400.0
2012-09-20 12:40:00,10.95,10.99,10.94,10.94,18500.0,10.95,10.99,10.94,10.94,18500.0
2012-09-20 12:50:00,10.94,11.0,10.94,10.97,53400.0,10.94,11.0,10.94,10.97,53400.0
2012-09-20 13:00:00,10.97,10.99,10.97,10.99,10100.0,10.97,10.99,10.97,10.99,10100.0
2012-09-20 13:10:00,10.98,10.99,10.97,10.98,4300.0,10.98,10.99,10.97,10.98,4300.0
2012-09-20 13:20:00,10.97,10.98,10.97,10.97,2100.0,10.97,10.98,10.97,10.97,2100.0
2012-09-20 13:30:00,10.98,11.01,10.97,10.99,82500.0,10.98,11.01,10.97,10.99,82500.0
2012-09-20 13:40:00,11.0,11.0,10.97,10.98,12900.0,11.0,11.0,10.97,10.98,12900.0
2012-09-20 13:50:00,10.98,10.98,10.94,10.96,9500.0,10.98,10.98,10.94,10.96,9500.0
2012-09-20 14:00:00,10.96,10.96,10.94,10.96,12600.0,10.96,10.96,10.94,10.96,12600.0
2012-09-20 14:10:00,10.96,10.97,10.94,10.94,18800.0,10.96,10.97,10.94,10.94,18800.0
2012-09-20 14:20:00,10.94,10.99,10.94,10.97,17900.0,10.94,10.99,10.94,10.97,17900.0
2012-09-20 14:30:00,10.97,10.99,10.95,10.96,23100.0,10.97,10.99,10.95,10.96,23100.0
2012-09-20 14:40:00,10.96,10.97,10.95,10.96,3200.0,10.96,10.97,10.95,10.96,3200.0
2012-09-20 14:50:00,10.96,11.0,10.95,11.0,15100.0,10.96,11.0,10.95,11.0,15100.0
2012-09-20 15:00:00,11.0,11.03,10.97,10.99,25700.0,11.0,11.03,10.97,10.99,25700.0
2012-09-20 15:10:00,10.99,11.0,10.98,11.0,19400.0,10.99,11.0,10.98,11.0,19400.0
2012-09-20 15:20:00,11.01,11.03,11.0,11.0,26100.0,11.01,11.03,11.0,11.0,26100.0
2012-09-20 15:30:00,11.0,11.02,10.99,11.0,36900.0,11.0,11.02,10.99,11.0,36900.0
2012-09-20 15:40:00,11.0,11.02,10.97,10.98,41600.0,11.0,11.02,10.97,10.98,41600.0
2012-09-20 15:50:00,10.97,11.01,10.97,11.0,121800.0,10.97,11.01,10.97,11.0,121800.0
2012-09-21 09:30:00,11.13,11.18,11.13,11.17,174700.0,11.13,11.18,11.13,11.17,174700.0
2012-09-21 09:40:00,11.16,11.16,11.0,11.03,19700.0,11.16,11.16,11.0,11.03,19700.0
2012-09-21 09:50:00,11.03,11.06,11.0,11.01,142900.0,11.03,11.06,11.0,11.01,142900.0
2012-09-21 10:00:00,11.01,11.02,10.95,10.98,77700.0,11.01,11.02,10.95,10.98,77700.0
2012-09-21 10:10:00,10.99,11.0,10.94,10.95,90900.0,10.99,11.0,10.94,10.95,90900.0
2012-09-21 10:20:00,10.95,10.98,10.93,10.96,23200.0,10.95,10.98,10.93,10.96,23200.0
2012-09-21 10:30:00,10.96,10.98,10.95,10.97,15900.0,10.96,10.98,10.95,10.97,15900.0
2012-09-21 10:40:00,10.97,10.97,10.91,10.93,29900.0,10.97,10.97,10.91,10.93,29900.0
2012-09-21 10:50:00,10.94,10.94,10.89,10.9,28000.0,10.94,10.94,10.89,10.9,28000.0
2012-09-21 11:00:00,10.89,10.92,10.89,10.9,18600.0,10.89,10.92,10.89,10.9,18600.0
2012-09-21 11:10:00,10.9,10.92,10.88,10.92,29900.0,10.9,10.92,10.88,10.92,29900.0
2012-09-21 11:20:00,10.92,10.95,10.92,10.93,13700.0,10.92,10.95,10.92,10.93,13700.0
2012-09-21 11:30:00,10.93,10.94,10.91,10.91,30500.0,10.93,10.94,10.91,10.91,30500.0
2012-09-21 11:40:00,10.91,10.93,10.89,10.93,13700.0,10.91,10.93,10.89,10.93,13700.0
2012-09-21 11:50:00,10.92,10.95,10.92,10.95,19200.0,10.92,10.95,10.92,10.95,19200.0
2012-09-21 12:00:00,10.95,10.96,10.92,10.92,8200.0,10.95,10.96,10.92,10.92,8200.0
2012-09-21 12:10:00,10.92,10.93,10.92,10.93,8300.0,10.92,10.93,10.92,10.93,8300.0
2012-09-21 12:20:00,10.93,10.95,10.92,10.95,13600.0,10.93,10.95,10.92,10.95,13600.0
2012-09-21 12:30:00,10.95,10.96,10.95,10.95,6900.0,10.95,10.96,10.95,10.95,6900.0
2012-09-21 12:40:00,10.96,10.97,10.95,10.96,4500.0,10.96,10.97,10.95,10.96,4500.0
2012-09-21 12:50:00,10.97,10.97,10.96,10.96,2400.0,10.97,10.97,10.96,10.96,2400.0
2012-09-21 13:00:00,10.97,10.98,10.96,10.98,4600.0,10.97,10.98,10.96,10.98,4600.0
2012-09-21 13:10:00,10.97,10.97,10.95,10.96,9700.0,10.97,10.97,10.95,10.96,9700.0
2012-09-21 13:20:00,10.95,10.96,10.94,10.94,13900.0,10.95,10.96,10.94,10.94,13900.0
2012-09-21 13:30:00,10.94,10.95,10.94,10.94,3200.0,10.94,10.95,10.94,10.94,3200.0
2012-09-21 13:40:00,10.95,10.98,10.93,10.93,57600.0,10.95,10.98,10.93,10.93,57600.0
2012-09-21 13:50:00,10.93,10.99,10.93,10.96,44100.0,10.93,10.99,10.93,10.96,44100.0
2012-09-21 14:00:00,10.96,10.96,10.92,10.92,18900.0,10.96,10.96,10.92,10.92,18900.0
2012-09-21 14:10:00,10.92,10.94,10.9,10.92,83400.0,10.92,10.94,10.9,10.92,83400.0
2012-09-21 14:20:00,10.92,10.92,10.89,10.91,40000.0,10.92,10.92,10.89,10.91,40000.0
2012-09-21 14:30:00,10.91,10.93,10.83,10.83,96400.0,10.91,10.93,10.83,10.83,96400.0
2012-09-21 14:40:00,10.84,10.87,10.83,10.86,47300.0,10.84,10.87,10.83,10.86,47300.0
2012-09-21 14:50:00,10.86,10.86,10.83,10.84,27700.0,10.86,10.86,10.83,10.84,27700.0
2012-09-21 15:00:00,10.83,10.84,10.8,10.8,33800.0,10.83,10.84,10.8,10.8,33800.0
2012-09-21 15:10:00,10.81,10.83,10.8,10.81,24400.0,10.81,10.83,10.8,10.81,24400.0
2012-09-21 15:20:00,10.81,10.82,10.81,10.81,13200.0,10.81,10.82,10.81,10.81,13200.0
2012-09-21 15:30:00,10.81,10.83,10.79,10.79,54700.0,10.81,10.83,10.79,10.79,54700.0
2012-09-21 15:40:00,10.79,10.8,10.75,10.75,123600.0,10.79,10.8,10.75,10.75,123600.0
2012-09-21 15:50:00,10.76,10.76,10.69,10.74,293900.0,10.76,10.76,10.69,10.74,293900.0
2012-09-24 09:30:00,10.7,11.14,10.66,11.12,238800.0,10.7,11.14,10.66,11.12,238800.0
2012-09-24 09:40:00,11.11,11.11,10.91,10.92,86400.0,11.11,11.11,10.91,10.92,86400.0
2012-09-24 09:50:00,10.92,10.94,10.88,10.94,20100.0,10.92,10.94,10.88,10.94,20100.0
2012-09-24 10:00:00,10.94,11.03,10.94,11.01,56800.0,10.94,11.03,10.94,11.01,56800.0
2012-09-24 10:10:00,11.01,11.05,10.96,11.0,52700.0,11.01,11.05,10.96,11.0,52700.0
2012-09-24 10:20:00,10.99,11.06,10.99,11.01,55400.0,10.99,11.06,10.99,11.01,55400.0
2012-09-24 10:30:00,11.02,11.04,11.01,11.01,12900.0,11.02,11.04,11.01,11.01,12900.0
2012-09-24 10:40:00,11.02,11.02,10.99,10.99,12300.0,11.02,11.02,10.99,10.99,12300.0
2012-09-24 10:50:00,10.99,11.04,10.98,11.02,19000.0,10.99,11.04,10.98,11.02,19000.0
2012-09-24 11:00:00,11.03,11.05,11.02,11.04,7900.0,11.03,11.05,11.02,11.04,7900.0
2012-09-24 11:10:00,11.04,11.04,10.97,10.98,24600.0,11.04,11.04,10.97,10.98,24600.0
2012-09-24 11:20:00,10.99,10.99,10.93,10.95,26600.0,10.99,10.99,10.93,10.95,26600.0
2012-09-24 11:30:00,10.95,10.96,10.91,10.91,18900.0,10.95,10.96,10.91,10.91,18900.0
2012-09-24 11:40:00,10.92,10.92,10.88,10.91,39600.0,10.92,10.92,10.88,10.91,39600.0
2012-09-24 11:50:00,10.92,10.94,10.91,10.91,9400.0,10.92,10.94,10.91,10.91,9400.0
2012-09-24 12:00:00,10.91,10.91,10.88,10.88,4900.0,10.91,10.91,10.88,10.88,4900.0
2012-09-24 12:10:00,10.89,10.89,10.88,10.88,11800.0,10.89,10.89,10.88,10.88,11800.0
2012-09-24 12:20:00,10.89,10.89,10.85,10.85,11200.0,10.89,10.89,10.85,10.85,11200.0
2012-09-24 12:30:00,10.86,10.89,10.86,10.87,11500.0,10.86,10.89,10.86,10.87,11500.0
2012-09-24 12:40:00,10.87,10.88,10.86,10.86,8800.0,10.87,10.88,10.86,10.86,8800.0
2012-09-24 12:50:00,10.87,10.87,10.83,10.84,21300.0,10.87,10.87,10.83,10.84,21300.0
2012-09-24 13:00:00,10.85,10.85,10.81,10.83,9400.0,10.85,10.85,10.81,10.83,9400.0
2012-09-24 13:10:00,10.84,10.86,10.82,10.83,26400.0,10.84,10.86,10.82,10.83,26400.0
2012-09-24 13:20:00,10.83,10.83,10.8,10.8,7500.0,10.83,10.83,10.8,10.8,7500.0
2012-09-24 13:30:00,10.81,10.81,10.78,10.78,11800.0,10.81,10.81,10.78,10.78,11800.0
2012-09-24 13:40:00,10.79,10.82,10.78,10.78,13100.0,10.79,10.82,10.78,10.78,13100.0
2012-09-24 13:50:00,10.78,10.79,10.77,10.77,16700.0,10.78,10.79,10.77,10.77,16700.0
2012-09-24 14:00:00,10.78,10.79,10.76,10.78,12900.0,10.78,10.79,10.76,10.78,12900.0
2012-09-24 14:10:00,10.78,10.8,10.77,10.79,16500.0,10.78,10.8,10.77,10.79,16500.0
2012-09-24 14:20:00,10.8,10.82,10.78,10.8,26200.0,10.8,10.82,10.78,10.8,26200.0
2012-09-24 14:30:00,10.81,10.83,10.78,10.82,19300.0,10.81,10.83,10.78,10.82,19300.0
2012-09-24 14:40:00,10.82,10.82,10.8,10.8,21200.0,10.82,10.82,10.8,10.8,21200.0
2012-09-24 14:50:00,10.79,10.83,10.78,10.78,12300.0,10.79,10.83,10.78,10.78,12300.0
2012-09-24 15:00:00,10.79,10.8,10.75,10.79,34700.0,10.79,10.8,10.75,10.79,34700.0
2012-09-24 15:10:00,10.79,10.79,10.75,10.77,12600.0,10.79,10.79,10.75,10.77,12600.0
2012-09-24 15:20:00,10.78,10.79,10.76,10.78,22700.0,10.78,10.79,10.76,10.78,22700.0
2012-09-24 15:30:00,10.78,10.78,10.76,10.76,19700.0,10.78,10.78,10.76,10.76,19700.0
2012-09-24 15:40:00,10.77,10.77,10.74,10.75,42400.0,10.77,10.77,10.74,10.75,42400.0
2012-09-24 15:50:00,10.75,10.75,10.72,10.75,113100.0,10.75,10.75,10.72,10.75,113100.0
2012-09-25 09:30:00,10.9,10.91,10.5,10.83,66600.0,10.9,10.91,10.5,10.83,66600.0
2012-09-25 09:40:00,10.84,10.84,10.69,10.69,26600.0,10.84,10.84,10.69,10.69,26600.0
2012-09-25 09:50:00,10.71,10.71,10.61,10.64,131900.0,10.71,10.71,10.61,10.64,131900.0
2012-09-25 10:00:00,10.64,10.71,10.59,10.7,159100.0,10.64,10.71,10.59,10.7,159100.0
2012-09-25 10:10:00,10.7,10.74,10.7,10.73,19200.0,10.7,10.74,10.7,10.73,19200.0
2012-09-25 10:20:00,10.73,10.73,10.64,10.66,57800.0,10.73,10.73,10.64,10.66,57800.0
2012-09-25 10:30:00,10.66,10.67,10.61,10.62,18400.0,10.66,10.67,10.61,10.62,18400.0
2012-09-25 10:40:00,10.61,10.62,10.6,10.61,12900.0,10.61,10.62,10.6,10.61,12900.0
2012-09-25 10:50:00,10.61,10.61,10.55,10.57,31000.0,10.61,10.61,10.55,10.57,31000.0
2012-09-25 11:00:00,10.57,10.61,10.57,10.6,18000.0,10.57,10.61,10.57,10.6,18000.0
2012-09-25 11:10:00,10.6,10.61,10.59,10.6,16400.0,10.6,10.61,10.59,10.6,16400.0
2012-09-25 11:20:00,10.61,10.61,10.57,10.6,52800.0,10.61,10.61,10.57,10.6,52800.0
2012-09-25 11:30:00,10.6,10.6,10.58,10.6,12300.0,10.6,10.6,10.58,10.6,12300.0
2012-09-25 11:40:00,10.6,10.61,10.58,10.61,44800.0,10.6,10.61,10.58,10.61,44800.0
2012-09-25 11:50:00,10.61,10.62,10.58,10.59,22600.0,10.61,10.62,10.58,10.59,22600.0
2012-09-25 12:00:00,10.58,10.61,10.58,10.59,29900.0,10.58,10.61,10.58,10.59,29900.0
2012-09-25 12:10:00,10.6,10.65,10.6,10.6,39100.0,10.6,10.65,10.6,10.6,39100.0
2012-09-25 12:20:00,10.61,10.63,10.6,10.63,33900.0,10.61,10.63,10.6,10.63,33900.0
2012-09-25 12:30:00,10.63,10.65,10.61,10.61,21400.0,10.63,10.65,10.61,10.61,21400.0
2012-09-25 12:40:00,10.6,10.61,10.6,10.61,35300.0,10.6,10.61,10.6,10.61,35300.0
2012-09-25 12:50:00,10.61,10.63,10.6,10.63,27200.0,10.61,10.63,10.6,10.63,27200.0
2012-09-25 13:00:00,10.63,10.63,10.6,10.61,17900.0,10.63,10.63,10.6,10.61,17900.0
2012-09-25 13:10:00,10.61,10.61,10.6,10.61,9100.0,10.61,10.61,10.6,10.61,9100.0
2012-09-25 13:20:00,10.61,10.61,10.6,10.61,9200.0,10.61,10.61,10.6,10.61,9200.0
2012-09-25 13:30:00,10.6,10.64,10.6,10.61,19300.0,10.6,10.64,10.6,10.61,19300.0
2012-09-25 13:40:00,10.6,10.61,10.6,10.61,25600.0,10.6,10.61,10.6,10.61,25600.0
2012-09-25 13:50:00,10.61,10.61,10.6,10.6,12100.0,10.61,10.61,10.6,10.6,12100.0
2012-09-25 14:00:00,10.61,10.61,10.6,10.61,26800.0,10.61,10.61,10.6,10.61,26800.0
2012-09-25 14:10:00,10.6,10.61,10.6,10.61,45200.0,10.6,10.61,10.6,10.61,45200.0
2012-09-25 14:20:00,10.6,10.61,10.58,10.59,30200.0,10.6,10.61,10.58,10.59,30200.0
2012-09-25 14:30:00,10.59,10.63,10.58,10.63,31200.0,10.59,10.63,10.58,10.63,31200.0
2012-09-25 14:40:00,10.63,10.63,10.6,10.62,76300.0,10.63,10.63,10.6,10.62,76300.0
2012-09-25 14:50:00,10.62,10.62,10.6,10.61,52900.0,10.62,10.62,10.6,10.61,52900.0
2012-09-25 15:00:00,10.6,10.62,10.6,10.61,62200.0,10.6,10.62,10.6,10.61,62200.0
2012-09-25 15:10:00,10.62,10.62,10.54,10.55,99700.0,10.62,10.62,10.54,10.55,99700.0
2012-09-25 15:20:00,10.54,10.61,10.54,10.57,53000.0,10.54,10.61,10.54,10.57,53000.0
2012-09-25 15:30:00,10.58,10.59,10.52,10.53,84300.0,10.58,10.59,10.52,10.53,84300.0
2012-09-25 15:40:00,10.52,10.53,10.49,10.5,116400.0,10.52,10.53,10.49,10.5,116400.0
2012-09-25 15:50:00,10.5,10.5,10.45,10.47,178700.0,10.5,10.5,10.45,10.47,178700.0
2012-09-26 09:30:00,10.48,10.48,10.39,10.42,24100.0,10.48,10.48,10.39,10.42,24100.0
2012-09-26 09:40:00,10.42,10.42,10.3,10.31,19700.0,10.42,10.42,10.3,10.31,19700.0
2012-09-26 09:50:00,10.32,10.37,10.3,10.35,30600.0,10.32,10.37,10.3,10.35,30600.0
2012-09-26 10:00:00,10.37,10.38,10.35,10.35,11100.0,10.37,10.38,10.35,10.35,11100.0
2012-09-26 10:10:00,10.35,10.36,10.25,10.27,53900.0,10.35,10.36,10.25,10.27,53900.0
2012-09-26 10:20:00,10.28,10.28,10.26,10.26,16400.0,10.28,10.28,10.26,10.26,16400.0
2012-09-26 10:30:00,10.26,10.27,10.15,10.17,51900.0,10.26,10.27,10.15,10.17,51900.0
2012-09-26 10:40:00,10.17,10.17,10.12,10.14,30300.0,10.17,10.17,10.12,10.14,30300.0
2012-09-26 10:50:00,10.13,10.14,10.13,10.13,16600.0,10.13,10.14,10.13,10.13,16600.0
2012-09-26 11:00:00,10.13,10.24,10.13,10.24,18400.0,10.13,10.24,10.13,10.24,18400.0
2012-09-26 11:10:00,10.23,10.26,10.2,10.25,85200.0,10.23,10.26,10.2,10.25,85200.0
2012-09-26 11:20:00,10.25,10.3,10.25,10.29,25900.0,10.25,10.3,10.25,10.29,25900.0
2012-09-26 11:30:00,10.3,10.33,10.26,10.32,25700.0,10.3,10.33,10.26,10.32,25700.0
2012-09-26 11:40:00,10.32,10.38,10.32,10.38,20000.0,10.32,10.38,10.32,10.38,20000.0
2012-09-26 11:50:00,10.38,10.41,10.35,10.39,49400.0,10.38,10.41,10.35,10.39,49400.0
2012-09-26 12:00:00,10.38,10.45,10.38,10.44,32400.0,10.38,10.45,10.38,10.44,32400.0
2012-09-26 12:10:00,10.43,10.47,10.43,10.44,22200.0,10.43,10.47,10.43,10.44,22200.0
2012-09-26 12:20:00,10.44,10.45,10.42,10.45,11300.0,10.44,10.45,10.42,10.45,11300.0
2012-09-26 12:30:00,10.45,10.5,10.45,10.48,26700.0,10.45,10.5,10.45,10.48,26700.0
2012-09-26 12:40:00,10.49,10.49,10.45,10.47,28400.0,10.49,10.49,10.45,10.47,28400.0
2012-09-26 12:50:00,10.46,10.54,10.44,10.54,63800.0,10.46,10.54,10.44,10.54,63800.0
2012-09-26 13:00:00,10.53,10.55,10.53,10.55,21700.0,10.53,10.55,10.53,10.55,21700.0
2012-09-26 13:10:00,10.54,10.55,10.53,10.54,14100.0,10.54,10.55,10.53,10.54,14100.0
2012-09-26 13:20:00,10.53,10.57,10.53,10.57,31500.0,10.53,10.57,10.53,10.57,31500.0
2012-09-26 13:30:00,10.57,10.57,10.5,10.56,42000.0,10.57,10.57,10.5,10.56,42000.0
2012-09-26 13:40:00,10.55,10.56,10.53,10.53,15400.0,10.55,10.56,10.53,10.53,15400.0
2012-09-26 13:50:00,10.53,10.54,10.48,10.48,50900.0,10.53,10.54,10.48,10.48,50900.0
2012-09-26 14:00:00,10.48,10.55,10.47,10.54,53900.0,10.48,10.55,10.47,10.54,53900.0
2012-09-26 14:10:00,10.54,10.54,10.5,10.52,10800.0,10.54,10.54,10.5,10.52,10800.0
2012-09-26 14:20:00,10.52,10.57,10.51,10.53,17900.0,10.52,10.57,10.51,10.53,17900.0
2012-09-26 14:30:00,10.53,10.57,10.52,10.56,15000.0,10.53,10.57,10.52,10.56,15000.0
2012-09-26 14:40:00,10.55,10.56,10.52,10.52,8100.0,10.55,10.56,10.52,10.52,8100.0
2012-09-26 14:50:00,10.52,10.53,10.5,10.52,12400.0,10.52,10.53,10.5,10.52,12400.0
2012-09-26 15:00:00,10.52,10.52,10.5,10.5,25200.0,10.52,10.52,10.5,10.5,25200.0
2012-09-26 15:10:00,10.5,10.51,10.48,10.51,18900.0,10.5,10.51,10.48,10.51,18900.0
2012-09-26 15:20:00,10.5,10.51,10.45,10.45,15000.0,10.5,10.51,10.45,10.45,15000.0
2012-09-26 15:30:00,10.45,10.47,10.44,10.46,23000.0,10.45,10.47,10.44,10.46,23000.0
2012-09-26 15:40:00,10.46,10.48,10.46,10.47,27500.0,10.46,10.48,10.46,10.47,27500.0
2012-09-26 15:50:00,10.47,10.51,10.46,10.51,71200.0,10.47,10.51,10.46,10.51,71200.0
2012-09-27 09:30:00,10.59,10.6,10.49,10.54,29700.0,10.59,10.6,10.49,10.54,29700.0
2012-09-27 09:40:00,10.53,10.63,10.53,10.57,13900.0,10.53,10.63,10.53,10.57,13900.0
2012-09-27 09:50:00,10.58,10.59,10.56,10.58,17000.0,10.58,10.59,10.56,10.58,17000.0
2012-09-27 10:00:00,10.58,10.6,10.54,10.56,27800.0,10.58,10.6,10.54,10.56,27800.0
2012-09-27 10:10:00,10.56,10.63,10.55,10.63,14300.0,10.56,10.63,10.55,10.63,14300.0
2012-09-27 10:20:00,10.64,10.7,10.58,10.69,67500.0,10.64,10.7,10.58,10.69,67500.0
2012-09-27 10:30:00,10.68,10.7,10.62,10.64,46600.0,10.68,10.7,10.62,10.64,46600.0
2012-09-27 10:40:00,10.63,10.71,10.61,10.71,25600.0,10.63,10.71,10.61,10.71,25600.0
2012-09-27 10:50:00,10.71,10.74,10.7,10.7,35100.0,10.71,10.74,10.7,10.7,35100.0
2012-09-27 11:00:00,10.71,10.79,10.7,10.78,166400.0,10.71,10.79,10.7,10.78,166400.0
2012-09-27 11:10:00,10.77,10.78,10.74,10.75,21600.0,10.77,10.78,10.74,10.75,21600.0
2012-09-27 11:20:00,10.74,10.75,10.69,10.71,34200.0,10.74,10.75,10.69,10.71,34200.0
2012-09-27 11:30:00,10.72,10.72,10.69,10.7,17100.0,10.72,10.72,10.69,10.7,17100.0
2012-09-27 11:40:00,10.7,10.71,10.68,10.68,9400.0,10.7,10.71,10.68,10.68,9400.0
2012-09-27 11:50:00,10.68,10.76,10.67,10.74,45800.0,10.68,10.76,10.67,10.74,45800.0
2012-09-27 12:00:00,10.75,10.81,10.74,10.77,21800.0,10.75,10.81,10.74,10.77,21800.0
2012-09-27 12:10:00,10.77,10.77,10.72,10.74,16700.0,10.77,10.77,10.72,10.74,16700.0
2012-09-27 12:20:00,10.73,10.79,10.7,10.78,28600.0,10.73,10.79,10.7,10.78,28600.0
2012-09-27 12:30:00,10.77,10.79,10.77,10.77,14300.0,10.77,10.79,10.77,10.77,14300.0
2012-09-27 12:40:00,10.77,10.78,10.73,10.73,18900.0,10.77,10.78,10.73,10.73,18900.0
2012-09-27 12:50:00,10.73,10.73,10.7,10.7,17300.0,10.73,10.73,10.7,10.7,17300.0
2012-09-27 13:00:00,10.69,10.69,10.67,10.68,15100.0,10.69,10.69,10.67,10.68,15100.0
2012-09-27 13:10:00,10.69,10.7,10.66,10.69,20500.0,10.69,10.7,10.66,10.69,20500.0
2012-09-27 13:20:00,10.68,10.69,10.67,10.67,11600.0,10.68,10.69,10.67,10.67,11600.0
2012-09-27 13:30:00,10.67,10.72,10.66,10.72,25400.0,10.67,10.72,10.66,10.72,25400.0
2012-09-27 13:40:00,10.72,10.73,10.7,10.7,14000.0,10.72,10.73,10.7,10.7,14000.0
2012-09-27 13:50:00,10.7,10.7,10.65,10.66,33100.0,10.7,10.7,10.65,10.66,33100.0
2012-09-27 14:00:00,10.66,10.68,10.64,10.65,62000.0,10.66,10.68,10.64,10.65,62000.0
2012-09-27 14:10:00,10.65,10.68,10.63,10.68,30400.0,10.65,10.68,10.63,10.68,30400.0
2012-09-27 14:20:00,10.67,10.68,10.65,10.66,42700.0,10.67,10.68,10.65,10.66,42700.0
2012-09-27 14:30:00,10.66,10.67,10.63,10.65,46000.0,10.66,10.67,10.63,10.65,46000.0
2012-09-27 14:40:00,10.65,10.65,10.57,10.58,68200.0,10.65,10.65,10.57,10.58,68200.0
2012-09-27 14:50:00,10.58,10.59,10.53,10.55,52800.0,10.58,10.59,10.53,10.55,52800.0
2012-09-27 15:00:00,10.54,10.57,10.53,10.53,54500.0,10.54,10.57,10.53,10.53,54500.0
2012-09-27 15:10:00,10.53,10.55,10.52,10.55,85600.0,10.53,10.55,10.52,10.55,85600.0
2012-09-27 15:20:00,10.55,10.56,10.53,10.54,61900.0,10.55,10.56,10.53,10.54,61900.0
2012-09-27 15:30:00,10.54,10.62,10.54,10.61,110300.0,10.54,10.62,10.54,10.61,110300.0
2012-09-27 15:40:00,10.61,10.61,10.58,10.59,44500.0,10.61,10.61,10.58,10.59,44500.0
2012-09-27 15:50:00,10.59,10.61,10.56,10.6,239900.0,10.59,10.61,10.56,10.6,239900.0
2012-09-28 09:30:00,10.56,10.56,10.51,10.55,16100.0,10.56,10.56,10.51,10.55,16100.0
2012-09-28 09:40:00,10.56,10.59,10.48,10.49,110300.0,10.56,10.59,10.48,10.49,110300.0
2012-09-28 09:50:00,10.48,10.51,10.46,10.49,146800.0,10.48,10.51,10.46,10.49,146800.0
2012-09-28 10:00:00,10.48,10.54,10.48,10.49,17700.0,10.48,10.54,10.48,10.49,17700.0
2012-09-28 10:10:00,10.49,10.52,10.46,10.47,115200.0,10.49,10.52,10.46,10.47,115200.0
2012-09-28 10:20:00,10.47,10.52,10.39,10.39,339000.0,10.47,10.52,10.39,10.39,339000.0
2012-09-28 10:30:00,10.4,10.44,10.38,10.38,48800.0,10.4,10.44,10.38,10.38,48800.0
2012-09-28 10:40:00,10.38,10.38,10.32,10.37,28900.0,10.38,10.38,10.32,10.37,28900.0
2012-09-28 10:50:00,10.37,10.38,10.33,10.37,16700.0,10.37,10.38,10.33,10.37,16700.0
2012-09-28 11:00:00,10.37,10.38,10.33,10.35,18300.0,10.37,10.38,10.33,10.35,18300.0
2012-09-28 11:10:00,10.35,10.36,10.32,10.32,12700.0,10.35,10.36,10.32,10.32,12700.0
2012-09-28 11:20:00,10.32,10.32,10.28,10.29,29900.0,10.32,10.32,10.28,10.29,29900.0
2012-09-28 11:30:00,10.29,10.3,10.26,10.27,16200.0,10.29,10.3,10.26,10.27,16200.0
2012-09-28 11:40:00,10.27,10.31,10.27,10.3,12500.0,10.27,10.31,10.27,10.3,12500.0
2012-09-28 11:50:00,10.3,10.31,10.28,10.3,20200.0,10.3,10.31,10.28,10.3,20200.0
2012-09-28 12:00:00,10.29,10.32,10.29,10.3,12400.0,10.29,10.32,10.29,10.3,12400.0
2012-09-28 12:10:00,10.3,10.32,10.29,10.32,15200.0,10.3,10.32,10.29,10.32,15200.0
2012-09-28 12:20:00,10.31,10.31,10.27,10.29,27600.0,10.31,10.31,10.27,10.29,27600.0
2012-09-28 12:30:00,10.29,10.29,10.26,10.26,26100.0,10.29,10.29,10.26,10.26,26100.0
2012-09-28 12:40:00,10.26,10.27,10.24,10.27,57600.0,10.26,10.27,10.24,10.27,57600.0
2012-09-28 12:50:00,10.26,10.33,10.26,10.32,26800.0,10.26,10.33,10.26,10.32,26800.0
2012-09-28 13:00:00,10.33,10.33,10.3,10.3,12000.0,10.33,10.33,10.3,10.3,12000.0
2012-09-28 13:10:00,10.3,10.32,10.27,10.3,15800.0,10.3,10.32,10.27,10.3,15800.0
2012-09-28 13:20:00,10.3,10.31,10.29,10.29,11200.0,10.3,10.31,10.29,10.29,11200.0
2012-09-28 13:30:00,10.3,10.34,10.3,10.34,11800.0,10.3,10.34,10.3,10.34,11800.0
2012-09-28 13:40:00,10.34,10.35,10.32,10.32,14900.0,10.34,10.35,10.32,10.32,14900.0
2012-09-28 13:50:00,10.32,10.34,10.32,10.33,26500.0,10.32,10.34,10.32,10.33,26500.0
2012-09-28 14:00:00,10.33,10.38,10.33,10.38,43200.0,10.33,10.38,10.33,10.38,43200.0
2012-09-28 14:10:00,10.38,10.43,10.38,10.4,59900.0,10.38,10.43,10.38,10.4,59900.0
2012-09-28 14:20:00,10.4,10.42,10.39,10.39,47500.0,10.4,10.42,10.39,10.39,47500.0
2012-09-28 14:30:00,10.4,10.44,10.39,10.44,39600.0,10.4,10.44,10.39,10.44,39600.0
2012-09-28 14:40:00,10.43,10.45,10.42,10.42,23000.0,10.43,10.45,10.42,10.42,23000.0
2012-09-28 14:50:00,10.42,10.43,10.41,10.41,12500.0,10.42,10.43,10.41,10.41,12500.0
2012-09-28 15:00:00,10.41,10.48,10.4,10.47,45700.0,10.41,10.48,10.4,10.47,45700.0
2012-09-28 15:10:00,10.47,10.48,10.42,10.43,41000.0,10.47,10.48,10.42,10.43,41000.0
2012-09-28 15:20:00,10.43,10.47,10.42,10.46,26300.0,10.43,10.47,10.42,10.46,26300.0
2012-09-28 15:30:00,10.45,10.49,10.45,10.45,32700.0,10.45,10.49,10.45,10.45,32700.0
2012-09-28 15:40:00,10.46,10.51,10.45,10.47,52900.0,10.46,10.51,10.45,10.47,52900.0
2012-09-28 15:50:00,10.47,10.5,10.43,10.44,96800.0,10.47,10.5,10.43,10.44,96800.0
2012-10-01 09:30:00,10.43,10.5,10.38,10.38,26700.0,10.43,10.5,10.38,10.38,26700.0
2012-10-01 09:40:00,10.37,10.38,10.31,10.32,20600.0,10.37,10.38,10.31,10.32,20600.0
2012-10-01 09:50:00,10.33,10.37,10.28,10.29,51900.0,10.33,10.37,10.28,10.29,51900.0
2012-10-01 10:00:00,10.3,10.53,10.3,10.5,36000.0,10.3,10.53,10.3,10.5,36000.0
2012-10-01 10:10:00,10.51,10.52,10.49,10.49,49400.0,10.51,10.52,10.49,10.49,49400.0
2012-10-01 10:20:00,10.48,10.51,10.48,10.49,147800.0,10.48,10.51,10.48,10.49,147800.0
2012-10-01 10:30:00,10.5,10.51,10.45,10.5,20800.0,10.5,10.51,10.45,10.5,20800.0
2012-10-01 10:40:00,10.5,10.51,10.46,10.47,82100.0,10.5,10.51,10.46,10.47,82100.0
2012-10-01 10:50:00,10.47,10.52,10.47,10.52,19600.0,10.47,10.52,10.47,10.52,19600.0
2012-10-01 11:00:00,10.51,10.56,10.5,10.56,26800.0,10.51,10.56,10.5,10.56,26800.0
2012-10-01 11:10:00,10.55,10.63,10.55,10.61,63300.0,10.55,10.63,10.55,10.61,63300.0
2012-10-01 11:20:00,10.61,10.65,10.6,10.62,33100.0,10.61,10.65,10.6,10.62,33100.0
2012-10-01 11:30:00,10.62,10.64,10.61,10.63,14400.0,10.62,10.64,10.61,10.63,14400.0
2012-10-01 11:40:00,10.62,10.63,10.61,10.62,13800.0,10.62,10.63,10.61,10.62,13800.0
2012-10-01 11:50:00,10.62,10.63,10.57,10.59,80500.0,10.62,10.63,10.57,10.59,80500.0
2012-10-01 12:00:00,10.59,10.59,10.54,10.54,9300.0,10.59,10.59,10.54,10.54,9300.0
2012-10-01 12:10:00,10.55,10.58,10.54,10.57,23200.0,10.55,10.58,10.54,10.57,23200.0
2012-10-01 12:20:00,10.56,10.57,10.54,10.56,33200.0,10.56,10.57,10.54,10.56,33200.0
2012-10-01 12:30:00,10.55,10.56,10.52,10.52,26000.0,10.55,10.56,10.52,10.52,26000.0
2012-10-01 12:40:00,10.52,10.53,10.5,10.5,20900.0,10.52,10.53,10.5,10.5,20900.0
2012-10-01 12:50:00,10.5,10.5,10.47,10.47,12800.0,10.5,10.5,10.47,10.47,12800.0
2012-10-01 13:00:00,10.47,10.48,10.45,10.48,20700.0,10.47,10.48,10.45,10.48,20700.0
2012-10-01 13:10:00,10.47,10.47,10.45,10.45,19800.0,10.47,10.47,10.45,10.45,19800.0
2012-10-01 13:20:00,10.45,10.46,10.41,10.44,14300.0,10.45,10.46,10.41,10.44,14300.0
2012-10-01 13:30:00,10.44,10.44,10.42,10.43,13500.0,10.44,10.44,10.42,10.43,13500.0
2012-10-01 13:40:00,10.42,10.43,10.37,10.39,91100.0,10.42,10.43,10.37,10.39,91100.0
2012-10-01 13:50:00,10.39,10.45,10.38,10.39,75000.0,10.39,10.45,10.38,10.39,75000.0
2012-10-01 14:00:00,10.4,10.4,10.37,10.38,24600.0,10.4,10.4,10.37,10.38,24600.0
2012-10-01 14:10:00,10.37,10.38,10.33,10.33,45100.0,10.37,10.38,10.33,10.33,45100.0
2012-10-01 14:20:00,10.34,10.35,10.32,10.34,35200.0,10.34,10.35,10.32,10.34,35200.0
2012-10-01 14:30:00,10.35,10.35,10.32,10.34,20200.0,10.35,10.35,10.32,10.34,20200.0
2012-10-01 14:40:00,10.34,10.37,10.34,10.34,24900.0,10.34,10.37,10.34,10.34,24900.0
2012-10-01 14:50:00,10.35,10.35,10.33,10.34,20700.0,10.35,10.35,10.33,10.34,20700.0
2012-10-01 15:00:00,10.32,10.33,10.28,10.31,36900.0,10.32,10.33,10.28,10.31,36900.0
2012-10-01 15:10:00,10.31,10.32,10.27,10.27,69000.0,10.31,10.32,10.27,10.27,69000.0
2012-10-01 15:20:00,10.27,10.28,10.22,10.26,64700.0,10.27,10.28,10.22,10.26,64700.0
2012-10-01 15:30:00,10.26,10.27,10.2,10.23,64300.0,10.26,10.27,10.2,10.23,64300.0
2012-10-01 15:40:00,10.22,10.24,10.19,10.24,98700.0,10.22,10.24,10.19,10.24,98700.0
2012-10-01 15:50:00,10.24,10.25,10.19,10.2,137200.0,10.24,10.25,10.19,10.2,137200.0
2012-10-02 09:30:00,11.17,11.17,10.28,10.29,22400.0,11.17,11.17,10.28,10.29,22400.0
2012-10-02 09:40:00,10.27,10.29,10.23,10.23,20700.0,10.27,10.29,10.23,10.23,20700.0
2012-10-02 09:50:00,10.23,10.26,10.16,10.22,36200.0,10.23,10.26,10.16,10.22,36200.0
2012-10-02 10:00:00,10.21,10.21,10.14,10.16,11300.0,10.21,10.21,10.14,10.16,11300.0
2012-10-02 10:10:00,10.16,10.24,10.16,10.24,15500.0,10.16,10.24,10.16,10.24,15500.0
2012-10-02 10:20:00,10.24,10.32,10.24,10.32,39300.0,10.24,10.32,10.24,10.32,39300.0
2012-10-02 10:30:00,10.32,10.34,10.29,10.29,13200.0,10.32,10.34,10.29,10.29,13200.0
2012-10-02 10:40:00,10.27,10.28,10.24,10.25,12700.0,10.27,10.28,10.24,10.25,12700.0
2012-10-02 10:50:00,10.24,10.26,10.21,10.22,17700.0,10.24,10.26,10.21,10.22,17700.0
2012-10-02 11:00:00,10.21,10.22,10.18,10.2,12100.0,10.21,10.22,10.18,10.2,12100.0
2012-10-02 11:10:00,10.19,10.25,10.19,10.22,8900.0,10.19,10.25,10.19,10.22,8900.0
2012-10-02 11:20:00,10.23,10.23,10.19,10.21,8000.0,10.23,10.23,10.19,10.21,8000.0
2012-10-02 11:30:00,10.2,10.23,10.16,10.18,20300.0,10.2,10.23,10.16,10.18,20300.0
2012-10-02 11:40:00,10.18,10.19,10.16,10.18,8100.0,10.18,10.19,10.16,10.18,8100.0
2012-10-02 11:50:00,10.19,10.21,10.18,10.2,10000.0,10.19,10.21,10.18,10.2,10000.0
2012-10-02 12:00:00,10.19,10.22,10.19,10.21,10100.0,10.19,10.22,10.19,10.21,10100.0
2012-10-02 12:10:00,10.22,10.24,10.21,10.23,11500.0,10.22,10.24,10.21,10.23,11500.0
2012-10-02 12:20:00,10.23,10.24,10.19,10.2,8000.0,10.23,10.24,10.19,10.2,8000.0
2012-10-02 12:30:00,10.2,10.22,10.2,10.2,8600.0,10.2,10.22,10.2,10.2,8600.0
2012-10-02 12:40:00,10.2,10.23,10.19,10.21,9100.0,10.2,10.23,10.19,10.21,9100.0
2012-10-02 12:50:00,10.22,10.25,10.21,10.22,13000.0,10.22,10.25,10.21,10.22,13000.0
2012-10-02 13:00:00,10.22,10.23,10.21,10.23,3400.0,10.22,10.23,10.21,10.23,3400.0
2012-10-02 13:10:00,10.23,10.23,10.22,10.23,4000.0,10.23,10.23,10.22,10.23,4000.0
2012-10-02 13:20:00,10.23,10.24,10.21,10.23,16500.0,10.23,10.24,10.21,10.23,16500.0
2012-10-02 13:30:00,10.23,10.26,10.21,10.25,10400.0,10.23,10.26,10.21,10.25,10400.0
2012-10-02 13:40:00,10.25,10.26,10.23,10.24,11400.0,10.25,10.26,10.23,10.24,11400.0
2012-10-02 13:50:00,10.24,10.25,10.19,10.22,27300.0,10.24,10.25,10.19,10.22,27300.0
2012-10-02 14:00:00,10.22,10.25,10.22,10.25,30300.0,10.22,10.25,10.22,10.25,30300.0
2012-10-02 14:10:00,10.25,10.29,10.25,10.25,19700.0,10.25,10.29,10.25,10.25,19700.0
2012-10-02 14:20:00,10.25,10.25,10.22,10.24,9400.0,10.25,10.25,10.22,10.24,9400.0
2012-10-02 14:30:00,10.23,10.24,10.22,10.23,11000.0,10.23,10.24,10.22,10.23,11000.0
2012-10-02 14:40:00,10.22,10.22,10.19,10.21,13700.0,10.22,10.22,10.19,10.21,13700.0
2012-10-02 14:50:00,10.22,10.22,10.19,10.2,40400.0,10.22,10.22,10.19,10.2,40400.0
2012-10-02 15:00:00,10.2,10.22,10.16,10.17,60000.0,10.2,10.22,10.16,10.17,60000.0
2012-10-02 15:10:00,10.17,10.19,10.16,10.18,32900.0,10.17,10.19,10.16,10.18,32900.0
2012-10-02 15:20:00,10.19,10.21,10.18,10.21,26400.0,10.19,10.21,10.18,10.21,26400.0
2012-10-02 15:30:00,10.21,10.22,10.2,10.22,32300.0,10.21,10.22,10.2,10.22,32300.0
2012-10-02 15:40:00,10.22,10.23,10.2,10.22,29500.0,10.22,10.23,10.2,10.22,29500.0
2012-10-02 15:50:00,10.22,10.25,10.21,10.24,74500.0,10.22,10.25,10.21,10.24,74500.0
2012-10-03 09:30:00,10.29,10.29,10.21,10.21,16100.0,10.29,10.29,10.21,10.21,16100.0
2012-10-03 09:40:00,10.17,10.23,10.08,10.08,57100.0,10.17,10.23,10.08,10.08,57100.0
2012-10-03 09:50:00,10.07,10.1,10.04,10.09,75200.0,10.07,10.1,10.04,10.09,75200.0
2012-10-03 10:00:00,10.09,10.13,10.04,10.12,23800.0,10.09,10.13,10.04,10.12,23800.0
2012-10-03 10:10:00,10.13,10.23,10.1,10.17,81500.0,10.13,10.23,10.1,10.17,81500.0
2012-10-03 10:20:00,10.18,10.18,10.09,10.15,118100.0,10.18,10.18,10.09,10.15,118100.0
2012-10-03 10:30:00,10.16,10.16,10.08,10.1,25300.0,10.16,10.16,10.08,10.1,25300.0
2012-10-03 10:40:00,10.1,10.1,10.01,10.02,55200.0,10.1,10.1,10.01,10.02,55200.0
2012-10-03 10:50:00,10.02,10.04,10.02,10.04,26900.0,10.02,10.04,10.02,10.04,26900.0
2012-10-03 11:00:00,10.04,10.1,10.04,10.07,165900.0,10.04,10.1,10.04,10.07,165900.0
2012-10-03 11:10:00,10.06,10.11,10.06,10.11,145400.0,10.06,10.11,10.06,10.11,145400.0
2012-10-03 11:20:00,10.1,10.11,10.09,10.09,12500.0,10.1,10.11,10.09,10.09,12500.0
2012-10-03 11:30:00,10.1,10.11,10.09,10.1,10100.0,10.1,10.11,10.09,10.1,10100.0
2012-10-03 11:40:00,10.1,10.11,10.08,10.1,16200.0,10.1,10.11,10.08,10.1,16200.0
2012-10-03 11:50:00,10.11,10.11,10.07,10.11,12500.0,10.11,10.11,10.07,10.11,12500.0
2012-10-03 12:00:00,10.11,10.11,10.09,10.1,22200.0,10.11,10.11,10.09,10.1,22200.0
2012-10-03 12:10:00,10.1,10.1,10.06,10.07,23200.0,10.1,10.1,10.06,10.07,23200.0
2012-10-03 12:20:00,10.07,10.08,10.07,10.08,3500.0,10.07,10.08,10.07,10.08,3500.0
2012-10-03 12:30:00,10.08,10.1,10.08,10.09,20400.0,10.08,10.1,10.08,10.09,20400.0
2012-10-03 12:40:00,10.1,10.1,10.08,10.1,13700.0,10.1,10.1,10.08,10.1,13700.0
2012-10-03 12:50:00,10.09,10.12,10.08,10.12,81700.0,10.09,10.12,10.08,10.12,81700.0
2012-10-03 13:00:00,10.12,10.22,10.12,10.19,49600.0,10.12,10.22,10.12,10.19,49600.0
2012-10-03 13:10:00,10.2,10.2,10.19,10.2,2300.0,10.2,10.2,10.19,10.2,2300.0
2012-10-03 13:20:00,10.19,10.25,10.19,10.23,24700.0,10.19,10.25,10.19,10.23,24700.0
2012-10-03 13:30:00,10.23,10.24,10.18,10.19,24200.0,10.23,10.24,10.18,10.19,24200.0
2012-10-03 13:40:00,10.2,10.21,10.18,10.18,8500.0,10.2,10.21,10.18,10.18,8500.0
2012-10-03 13:50:00,10.18,10.19,10.15,10.16,38200.0,10.18,10.19,10.15,10.16,38200.0
2012-10-03 14:00:00,10.16,10.17,10.15,10.17,9400.0,10.16,10.17,10.15,10.17,9400.0
2012-10-03 14:10:00,10.17,10.18,10.17,10.17,9700.0,10.17,10.18,10.17,10.17,9700.0
2012-10-03 14:20:00,10.18,10.18,10.15,10.16,10900.0,10.18,10.18,10.15,10.16,10900.0
2012-10-03 14:30:00,10.16,10.2,10.16,10.2,9200.0,10.16,10.2,10.16,10.2,9200.0
2012-10-03 14:40:00,10.19,10.2,10.18,10.19,10500.0,10.19,10.2,10.18,10.19,10500.0
2012-10-03 14:50:00,10.18,10.19,10.15,10.16,10100.0,10.18,10.19,10.15,10.16,10100.0
2012-10-03 15:00:00,10.15,10.17,10.14,10.16,60200.0,10.15,10.17,10.14,10.16,60200.0
2012-10-03 15:10:00,10.16,10.2,10.13,10.15,50600.0,10.16,10.2,10.13,10.15,50600.0
2012-10-03 15:20:00,10.14,10.19,10.14,10.17,21500.0,10.14,10.19,10.14,10.17,21500.0
2012-10-03 15:30:00,10.17,10.17,10.15,10.16,14600.0,10.17,10.17,10.15,10.16,14600.0
2012-10-03 15:40:00,10.16,10.18,10.16,10.17,18200.0,10.16,10.18,10.16,10.17,18200.0
2012-10-03 15:50:00,10.16,10.19,10.15,10.18,58400.0,10.16,10.19,10.15,10.18,58400.0
2012-10-04 09:30:00,10.2,10.2,10.11,10.16,17700.0,10.2,10.2,10.11,10.16,17700.0
2012-10-04 09:40:00,10.14,10.22,10.14,10.22,24700.0,10.14,10.22,10.14,10.22,24700.0
2012-10-04 09:50:00,10.22,10.23,10.17,10.2,10700.0,10.22,10.23,10.17,10.2,10700.0
2012-10-04 10:00:00,10.18,10.28,10.17,10.27,71900.0,10.18,10.28,10.17,10.27,71900.0
2012-10-04 10:10:00,10.27,10.44,10.27,10.41,333800.0,10.27,10.44,10.27,10.41,333800.0
2012-10-04 10:20:00,10.41,10.5,10.41,10.48,383600.0,10.41,10.5,10.41,10.48,383600.0
2012-10-04 10:30:00,10.48,10.55,10.48,10.52,45100.0,10.48,10.55,10.48,10.52,45100.0
2012-10-04 10:40:00,10.52,10.62,10.51,10.61,35600.0,10.52,10.62,10.51,10.61,35600.0
2012-10-04 10:50:00,10.6,10.63,10.56,10.62,68000.0,10.6,10.63,10.56,10.62,68000.0
2012-10-04 11:00:00,10.62,10.7,10.6,10.7,153100.0,10.62,10.7,10.6,10.7,153100.0
2012-10-04 11:10:00,10.7,10.72,10.65,10.67,53400.0,10.7,10.72,10.65,10.67,53400.0
2012-10-04 11:20:00,10.66,10.69,10.63,10.66,55700.0,10.66,10.69,10.63,10.66,55700.0
2012-10-04 11:30:00,10.66,10.68,10.64,10.67,18700.0,10.66,10.68,10.64,10.67,18700.0
2012-10-04 11:40:00,10.66,10.7,10.66,10.68,20900.0,10.66,10.7,10.66,10.68,20900.0
2012-10-04 11:50:00,10.67,10.67,10.65,10.67,8800.0,10.67,10.67,10.65,10.67,8800.0
2012-10-04 12:00:00,10.67,10.71,10.66,10.69,32100.0,10.67,10.71,10.66,10.69,32100.0
2012-10-04 12:10:00,10.69,10.73,10.68,10.71,33700.0,10.69,10.73,10.68,10.71,33700.0
2012-10-04 12:20:00,10.71,10.75,10.71,10.75,35900.0,10.71,10.75,10.71,10.75,35900.0
2012-10-04 12:30:00,10.74,10.76,10.73,10.74,33100.0,10.74,10.76,10.73,10.74,33100.0
2012-10-04 12:40:00,10.73,10.75,10.69,10.7,17500.0,10.73,10.75,10.69,10.7,17500.0
2012-10-04 12:50:00,10.69,10.82,10.69,10.81,62400.0,10.69,10.82,10.69,10.81,62400.0
2012-10-04 13:00:00,10.82,10.86,10.81,10.81,37800.0,10.82,10.86,10.81,10.81,37800.0
2012-10-04 13:10:00,10.81,10.81,10.75,10.75,15900.0,10.81,10.81,10.75,10.75,15900.0
2012-10-04 13:20:00,10.74,10.82,10.74,10.8,49900.0,10.74,10.82,10.74,10.8,49900.0
2012-10-04 13:30:00,10.8,10.86,10.8,10.86,79400.0,10.8,10.86,10.8,10.86,79400.0
2012-10-04 13:40:00,10.85,10.88,10.84,10.84,71500.0,10.85,10.88,10.84,10.84,71500.0
2012-10-04 13:50:00,10.84,10.84,10.75,10.78,39100.0,10.84,10.84,10.75,10.78,39100.0
2012-10-04 14:00:00,10.79,10.79,10.71,10.72,58300.0,10.79,10.79,10.71,10.72,58300.0
2012-10-04 14:10:00,10.73,10.73,10.67,10.67,14700.0,10.73,10.73,10.67,10.67,14700.0
2012-10-04 14:20:00,10.67,10.67,10.64,10.64,26900.0,10.67,10.67,10.64,10.64,26900.0
2012-10-04 14:30:00,10.65,10.66,10.62,10.65,30500.0,10.65,10.66,10.62,10.65,30500.0
2012-10-04 14:40:00,10.65,10.68,10.64,10.66,24400.0,10.65,10.68,10.64,10.66,24400.0
2012-10-04 14:50:00,10.66,10.67,10.64,10.65,7600.0,10.66,10.67,10.64,10.65,7600.0
2012-10-04 15:00:00,10.65,10.68,10.65,10.68,21700.0,10.65,10.68,10.65,10.68,21700.0
2012-10-04 15:10:00,10.68,10.7,10.67,10.7,58500.0,10.68,10.7,10.67,10.7,58500.0
2012-10-04 15:20:00,10.7,10.71,10.67,10.7,40800.0,10.7,10.71,10.67,10.7,40800.0
2012-10-04 15:30:00,10.69,10.72,10.68,10.72,30700.0,10.69,10.72,10.68,10.72,30700.0
2012-10-04 15:40:00,10.72,10.79,10.71,10.78,132900.0,10.72,10.79,10.71,10.78,132900.0
2012-10-04 15:50:00,10.78,10.85,10.77,10.84,277000.0,10.78,10.85,10.77,10.84,277000.0
2012-10-05 09:30:00,10.9,10.98,10.85,10.93,39500.0,10.9,10.98,10.85,10.93,39500.0
2012-10-05 09:40:00,10.93,10.93,10.86,10.91,43100.0,10.93,10.93,10.86,10.91,43100.0
2012-10-05 09:50:00,10.91,11.0,10.91,10.99,27600.0,10.91,11.0,10.91,10.99,27600.0
2012-10-05 10:00:00,10.99,11.15,10.98,11.11,243400.0,10.99,11.15,10.98,11.11,243400.0
2012-10-05 10:10:00,11.11,11.16,11.06,11.15,158400.0,11.11,11.16,11.06,11.15,158400.0
2012-10-05 10:20:00,11.16,11.22,11.12,11.21,152000.0,11.16,11.22,11.12,11.21,152000.0
2012-10-05 10:30:00,11.2,11.26,11.17,11.23,164100.0,11.2,11.26,11.17,11.23,164100.0
2012-10-05 10:40:00,11.23,11.25,11.23,11.23,117500.0,11.23,11.25,11.23,11.23,117500.0
2012-10-05 10:50:00,11.23,11.25,11.22,11.23,58000.0,11.23,11.25,11.22,11.23,58000.0
2012-10-05 11:00:00,11.24,11.24,11.22,11.22,51300.0,11.24,11.24,11.22,11.22,51300.0
2012-10-05 11:10:00,11.22,11.23,11.22,11.22,32000.0,11.22,11.23,11.22,11.22,32000.0
2012-10-05 11:20:00,11.23,11.23,11.22,11.22,44200.0,11.23,11.23,11.22,11.22,44200.0
2012-10-05 11:30:00,11.22,11.23,11.21,11.21,39800.0,11.22,11.23,11.21,11.21,39800.0
2012-10-05 11:40:00,11.21,11.25,11.2,11.23,120500.0,11.21,11.25,11.2,11.23,120500.0
2012-10-05 11:50:00,11.23,11.23,11.18,11.2,57200.0,11.23,11.23,11.18,11.2,57200.0
2012-10-05 12:00:00,11.2,11.2,11.14,11.17,51000.0,11.2,11.2,11.14,11.17,51000.0
2012-10-05 12:10:00,11.18,11.19,11.17,11.18,5800.0,11.18,11.19,11.17,11.18,5800.0
2012-10-05 12:20:00,11.18,11.21,11.18,11.21,23700.0,11.18,11.21,11.18,11.21,23700.0
2012-10-05 12:30:00,11.2,11.22,11.19,11.19,41000.0,11.2,11.22,11.19,11.19,41000.0
2012-10-05 12:40:00,11.19,11.2,11.18,11.18,35000.0,11.19,11.2,11.18,11.18,35000.0
2012-10-05 12:50:00,11.18,11.2,11.18,11.19,31600.0,11.18,11.2,11.18,11.19,31600.0
2012-10-05 13:00:00,11.2,11.22,11.15,11.2,58100.0,11.2,11.22,11.15,11.2,58100.0
2012-10-05 13:10:00,11.2,11.21,11.18,11.21,50500.0,11.2,11.21,11.18,11.21,50500.0
2012-10-05 13:20:00,11.21,11.22,11.19,11.2,50400.0,11.21,11.22,11.19,11.2,50400.0
2012-10-05 13:30:00,11.2,11.21,11.18,11.18,29400.0,11.2,11.21,11.18,11.18,29400.0
2012-10-05 13:40:00,11.18,11.19,11.17,11.18,22800.0,11.18,11.19,11.17,11.18,22800.0
2012-10-05 13:50:00,11.17,11.2,11.17,11.19,19600.0,11.17,11.2,11.17,11.19,19600.0
2012-10-05 14:00:00,11.18,11.23,11.18,11.21,34500.0,11.18,11.23,11.18,11.21,34500.0
2012-10-05 14:10:00,11.2,11.24,11.2,11.23,18000.0,11.2,11.24,11.2,11.23,18000.0
2012-10-05 14:20:00,11.23,11.24,11.22,11.24,20000.0,11.23,11.24,11.22,11.24,20000.0
2012-10-05 14:30:00,11.23,11.24,11.22,11.22,27200.0,11.23,11.24,11.22,11.22,27200.0
2012-10-05 14:40:00,11.22,11.24,11.21,11.23,37600.0,11.22,11.24,11.21,11.23,37600.0
2012-10-05 14:50:00,11.23,11.23,11.18,11.18,42700.0,11.23,11.23,11.18,11.18,42700.0
2012-10-05 15:00:00,11.18,11.19,11.14,11.16,54200.0,11.18,11.19,11.14,11.16,54200.0
2012-10-05 15:10:00,11.15,11.18,11.13,11.16,54200.0,11.15,11.18,11.13,11.16,54200.0
2012-10-05 15:20:00,11.17,11.21,11.16,11.19,50200.0,11.17,11.21,11.16,11.19,50200.0
2012-10-05 15:30:00,11.19,11.2,11.15,11.19,61000.0,11.19,11.2,11.15,11.19,61000.0
2012-10-05 15:40:00,11.19,11.21,11.18,11.21,71400.0,11.19,11.21,11.18,11.21,71400.0
2012-10-05 15:50:00,11.21,11.24,11.2,11.21,186500.0,11.21,11.24,11.2,11.21,186500.0
2012-10-08 09:30:00,11.13,11.14,10.95,11.04,28800.0,11.13,11.14,10.95,11.04,28800.0
2012-10-08 09:40:00,11.04,11.18,11.04,11.09,20100.0,11.04,11.18,11.04,11.09,20100.0
2012-10-08 09:50:00,11.08,11.1,11.03,11.05,15900.0,11.08,11.1,11.03,11.05,15900.0
2012-10-08 10:00:00,11.06,11.07,11.03,11.07,36400.0,11.06,11.07,11.03,11.07,36400.0
2012-10-08 10:10:00,11.07,11.1,11.03,11.03,35800.0,11.07,11.1,11.03,11.03,35800.0
2012-10-08 10:20:00,11.02,11.02,11.0,11.01,22800.0,11.02,11.02,11.0,11.01,22800.0
2012-10-08 10:30:00,11.01,11.05,11.0,11.05,30700.0,11.01,11.05,11.0,11.05,30700.0
2012-10-08 10:40:00,11.05,11.1,11.05,11.09,122100.0,11.05,11.1,11.05,11.09,122100.0
2012-10-08 10:50:00,11.09,11.09,11.05,11.05,10100.0,11.09,11.09,11.05,11.05,10100.0
2012-10-08 11:00:00,11.05,11.05,11.01,11.01,17500.0,11.05,11.05,11.01,11.01,17500.0
2012-10-08 11:10:00,11.01,11.01,10.99,10.99,13200.0,11.01,11.01,10.99,10.99,13200.0
2012-10-08 11:20:00,10.99,10.99,10.95,10.95,7800.0,10.99,10.99,10.95,10.95,7800.0
2012-10-08 11:30:00,10.95,10.98,10.93,10.93,18000.0,10.95,10.98,10.93,10.93,18000.0
2012-10-08 11:40:00,10.92,10.94,10.9,10.94,18400.0,10.92,10.94,10.9,10.94,18400.0
2012-10-08 11:50:00,10.94,10.98,10.94,10.97,113400.0,10.94,10.98,10.94,10.97,113400.0
2012-10-08 12:00:00,10.97,10.97,10.96,10.96,21700.0,10.97,10.97,10.96,10.96,21700.0
2012-10-08 12:10:00,10.96,10.99,10.96,10.99,6900.0,10.96,10.99,10.96,10.99,6900.0
2012-10-08 12:20:00,10.99,10.99,10.98,10.99,10100.0,10.99,10.99,10.98,10.99,10100.0
2012-10-08 12:30:00,10.99,11.02,10.99,11.0,18100.0,10.99,11.02,10.99,11.0,18100.0
2012-10-08 12:40:00,11.0,11.02,10.99,11.0,49800.0,11.0,11.02,10.99,11.0,49800.0
2012-10-08 12:50:00,11.0,11.01,11.0,11.0,8700.0,11.0,11.01,11.0,11.0,8700.0
2012-10-08 13:00:00,11.0,11.03,10.99,11.0,24300.0,11.0,11.03,10.99,11.0,24300.0
2012-10-08 13:10:00,11.01,11.01,10.99,10.99,6800.0,11.01,11.01,10.99,10.99,6800.0
2012-10-08 13:20:00,11.0,11.01,10.99,10.99,33800.0,11.0,11.01,10.99,10.99,33800.0
2012-10-08 13:30:00,11.0,11.01,10.99,11.0,51700.0,11.0,11.01,10.99,11.0,51700.0
2012-10-08 13:40:00,11.0,11.01,11.0,11.01,5000.0,11.0,11.01,11.0,11.01,5000.0
2012-10-08 13:50:00,11.0,11.03,11.0,11.02,27100.0,11.0,11.03,11.0,11.02,27100.0
2012-10-08 14:00:00,11.03,11.07,11.03,11.04,22800.0,11.03,11.07,11.03,11.04,22800.0
2012-10-08 14:10:00,11.03,11.04,11.01,11.03,13600.0,11.03,11.04,11.01,11.03,13600.0
2012-10-08 14:20:00,11.03,11.05,11.02,11.04,12200.0,11.03,11.05,11.02,11.04,12200.0
2012-10-08 14:30:00,11.04,11.04,11.02,11.02,16200.0,11.04,11.04,11.02,11.02,16200.0
2012-10-08 14:40:00,11.02,11.05,11.02,11.03,11700.0,11.02,11.05,11.02,11.03,11700.0
2012-10-08 14:50:00,11.03,11.05,11.02,11.04,18300.0,11.03,11.05,11.02,11.04,18300.0
2012-10-08 15:00:00,11.04,11.09,11.03,11.05,19300.0,11.04,11.09,11.03,11.05,19300.0
2012-10-08 15:10:00,11.05,11.1,11.05,11.08,20400.0,11.05,11.1,11.05,11.08,20400.0
2012-10-08 15:20:00,11.08,11.08,11.03,11.03,49600.0,11.08,11.08,11.03,11.03,49600.0
2012-10-08 15:30:00,11.03,11.03,11.0,11.0,35600.0,11.03,11.03,11.0,11.0,35600.0
2012-10-08 15:40:00,11.01,11.01,10.99,11.01,62800.0,11.01,11.01,10.99,11.01,62800.0
2012-10-08 15:50:00,11.0,11.03,11.0,11.02,81100.0,11.0,11.03,11.0,11.02,81100.0
2012-10-09 09:30:00,11.02,11.09,11.01,11.02,9300.0,11.02,11.09,11.01,11.02,9300.0
2012-10-09 09:40:00,11.01,11.05,10.97,10.97,103000.0,11.01,11.05,10.97,10.97,103000.0
2012-10-09 09:50:00,10.97,10.99,10.92,10.93,30400.0,10.97,10.99,10.92,10.93,30400.0
2012-10-09 10:00:00,10.93,10.99,10.93,10.95,29200.0,10.93,10.99,10.93,10.95,29200.0
2012-10-09 10:10:00,10.95,10.97,10.93,10.94,11000.0,10.95,10.97,10.93,10.94,11000.0
2012-10-09 10:20:00,10.94,10.95,10.92,10.93,14000.0,10.94,10.95,10.92,10.93,14000.0
2012-10-09 10:30:00,10.92,10.96,10.92,10.94,100500.0,10.92,10.96,10.92,10.94,100500.0
2012-10-09 10:40:00,10.93,10.95,10.91,10.93,58600.0,10.93,10.95,10.91,10.93,58600.0
2012-10-09 10:50:00,10.92,10.93,10.9,10.92,93300.0,10.92,10.93,10.9,10.92,93300.0
2012-10-09 11:00:00,10.92,10.95,10.9,10.94,59500.0,10.92,10.95,10.9,10.94,59500.0
2012-10-09 11:10:00,10.94,10.95,10.9,10.91,46700.0,10.94,10.95,10.9,10.91,46700.0
2012-10-09 11:20:00,10.92,10.96,10.92,10.92,33900.0,10.92,10.96,10.92,10.92,33900.0
2012-10-09 11:30:00,10.92,10.96,10.92,10.93,31800.0,10.92,10.96,10.92,10.93,31800.0
2012-10-09 11:40:00,10.92,10.94,10.91,10.93,19500.0,10.92,10.94,10.91,10.93,19500.0
2012-10-09 11:50:00,10.92,10.93,10.9,10.91,6100.0,10.92,10.93,10.9,10.91,6100.0
2012-10-09 12:00:00,10.91,10.92,10.9,10.91,138900.0,10.91,10.92,10.9,10.91,138900.0
2012-10-09 12:10:00,10.91,10.94,10.9,10.91,126900.0,10.91,10.94,10.9,10.91,126900.0
2012-10-09 12:20:00,10.91,10.92,10.9,10.92,17500.0,10.91,10.92,10.9,10.92,17500.0
2012-10-09 12:30:00,10.92,10.93,10.92,10.92,17400.0,10.92,10.93,10.92,10.92,17400.0
2012-10-09 12:40:00,10.92,10.93,10.92,10.93,22300.0,10.92,10.93,10.92,10.93,22300.0
2012-10-09 12:50:00,10.92,10.92,10.85,10.87,29900.0,10.92,10.92,10.85,10.87,29900.0
2012-10-09 13:00:00,10.87,10.91,10.87,10.89,22600.0,10.87,10.91,10.87,10.89,22600.0
2012-10-09 13:10:00,10.89,10.9,10.88,10.88,10300.0,10.89,10.9,10.88,10.88,10300.0
2012-10-09 13:20:00,10.88,10.88,10.84,10.85,10100.0,10.88,10.88,10.84,10.85,10100.0
2012-10-09 13:30:00,10.85,10.87,10.83,10.85,18300.0,10.85,10.87,10.83,10.85,18300.0
2012-10-09 13:40:00,10.84,10.86,10.84,10.85,43100.0,10.84,10.86,10.84,10.85,43100.0
2012-10-09 13:50:00,10.85,10.88,10.85,10.86,32400.0,10.85,10.88,10.85,10.86,32400.0
2012-10-09 14:00:00,10.85,10.89,10.85,10.87,134600.0,10.85,10.89,10.85,10.87,134600.0
2012-10-09 14:10:00,10.87,10.88,10.83,10.87,206900.0,10.87,10.88,10.83,10.87,206900.0
2012-10-09 14:20:00,10.87,10.9,10.83,10.83,109500.0,10.87,10.9,10.83,10.83,109500.0
2012-10-09 14:30:00,10.83,10.83,10.76,10.77,46500.0,10.83,10.83,10.76,10.77,46500.0
2012-10-09 14:40:00,10.77,10.78,10.74,10.76,50200.0,10.77,10.78,10.74,10.76,50200.0
2012-10-09 14:50:00,10.77,10.77,10.72,10.76,24000.0,10.77,10.77,10.72,10.76,24000.0
2012-10-09 15:00:00,10.76,10.77,10.71,10.72,28600.0,10.76,10.77,10.71,10.72,28600.0
2012-10-09 15:10:00,10.73,10.74,10.7,10.7,57600.0,10.73,10.74,10.7,10.7,57600.0
2012-10-09 15:20:00,10.7,10.71,10.66,10.67,32300.0,10.7,10.71,10.66,10.67,32300.0
2012-10-09 15:30:00,10.67,10.69,10.6,10.6,57200.0,10.67,10.69,10.6,10.6,57200.0
2012-10-09 15:40:00,10.6,10.63,10.6,10.63,50700.0,10.6,10.63,10.6,10.63,50700.0
2012-10-09 15:50:00,10.63,10.63,10.6,10.6,239500.0,10.63,10.63,10.6,10.6,239500.0
2012-10-10 09:30:00,10.59,10.6,10.46,10.53,118700.0,10.59,10.6,10.46,10.53,118700.0
2012-10-10 09:40:00,10.53,10.62,10.46,10.57,25300.0,10.53,10.62,10.46,10.57,25300.0
2012-10-10 09:50:00,10.59,10.62,10.5,10.52,19700.0,10.59,10.62,10.5,10.52,19700.0
2012-10-10 10:00:00,10.53,10.6,10.51,10.56,126700.0,10.53,10.6,10.51,10.56,126700.0
2012-10-10 10:10:00,10.55,10.59,10.5,10.5,82400.0,10.55,10.59,10.5,10.5,82400.0
2012-10-10 10:20:00,10.51,10.59,10.51,10.59,16500.0,10.51,10.59,10.51,10.59,16500.0
2012-10-10 10:30:00,10.59,10.6,10.53,10.53,22100.0,10.59,10.6,10.53,10.53,22100.0
2012-10-10 10:40:00,10.53,10.54,10.46,10.46,22300.0,10.53,10.54,10.46,10.46,22300.0
2012-10-10 10:50:00,10.47,10.48,10.45,10.46,8000.0,10.47,10.48,10.45,10.46,8000.0
2012-10-10 11:00:00,10.46,10.46,10.39,10.45,34700.0,10.46,10.46,10.39,10.45,34700.0
2012-10-10 11:10:00,10.45,10.47,10.38,10.39,8000.0,10.45,10.47,10.38,10.39,8000.0
2012-10-10 11:20:00,10.39,10.41,10.39,10.4,8300.0,10.39,10.41,10.39,10.4,8300.0
2012-10-10 11:30:00,10.4,10.41,10.39,10.39,9700.0,10.4,10.41,10.39,10.39,9700.0
2012-10-10 11:40:00,10.39,10.41,10.38,10.38,9200.0,10.39,10.41,10.38,10.38,9200.0
2012-10-10 11:50:00,10.39,10.4,10.35,10.35,22900.0,10.39,10.4,10.35,10.35,22900.0
2012-10-10 12:00:00,10.35,10.39,10.34,10.38,8700.0,10.35,10.39,10.34,10.38,8700.0
2012-10-10 12:10:00,10.38,10.4,10.33,10.34,13500.0,10.38,10.4,10.33,10.34,13500.0
2012-10-10 12:20:00,10.35,10.39,10.34,10.38,10900.0,10.35,10.39,10.34,10.38,10900.0
2012-10-10 12:30:00,10.38,10.38,10.34,10.36,63600.0,10.38,10.38,10.34,10.36,63600.0
2012-10-10 12:40:00,10.36,10.41,10.35,10.41,49700.0,10.36,10.41,10.35,10.41,49700.0
2012-10-10 12:50:00,10.41,10.44,10.4,10.4,12600.0,10.41,10.44,10.4,10.4,12600.0
2012-10-10 13:00:00,10.4,10.42,10.37,10.42,6400.0,10.4,10.42,10.37,10.42,6400.0
2012-10-10 13:10:00,10.42,10.45,10.41,10.42,15100.0,10.42,10.45,10.41,10.42,15100.0
2012-10-10 13:20:00,10.41,10.42,10.41,10.42,3300.0,10.41,10.42,10.41,10.42,3300.0
2012-10-10 13:30:00,10.41,10.42,10.4,10.42,15100.0,10.41,10.42,10.4,10.42,15100.0
2012-10-10 13:40:00,10.42,10.42,10.38,10.4,25600.0,10.42,10.42,10.38,10.4,25600.0
2012-10-10 13:50:00,10.41,10.41,10.37,10.37,5200.0,10.41,10.41,10.37,10.37,5200.0
2012-10-10 14:00:00,10.38,10.42,10.38,10.4,19300.0,10.38,10.42,10.38,10.4,19300.0
2012-10-10 14:10:00,10.41,10.41,10.39,10.4,12900.0,10.41,10.41,10.39,10.4,12900.0
2012-10-10 14:20:00,10.39,10.41,10.38,10.39,13800.0,10.39,10.41,10.38,10.39,13800.0
2012-10-10 14:30:00,10.4,10.41,10.37,10.39,16000.0,10.4,10.41,10.37,10.39,16000.0
2012-10-10 14:40:00,10.39,10.4,10.38,10.39,11600.0,10.39,10.4,10.38,10.39,11600.0
2012-10-10 14:50:00,10.4,10.4,10.38,10.39,9900.0,10.4,10.4,10.38,10.39,9900.0
2012-10-10 15:00:00,10.38,10.4,10.37,10.39,12300.0,10.38,10.4,10.37,10.39,12300.0
2012-10-10 15:10:00,10.4,10.4,10.37,10.39,12200.0,10.4,10.4,10.37,10.39,12200.0
2012-10-10 15:20:00,10.38,10.39,10.36,10.37,21100.0,10.38,10.39,10.36,10.37,21100.0
2012-10-10 15:30:00,10.37,10.38,10.34,10.34,35000.0,10.37,10.38,10.34,10.34,35000.0
2012-10-10 15:40:00,10.34,10.37,10.33,10.33,72700.0,10.34,10.37,10.33,10.33,72700.0
2012-10-10 15:50:00,10.32,10.34,10.29,10.32,248200.0,10.32,10.34,10.29,10.32,248200.0
2012-10-11 09:30:00,10.39,10.48,10.32,10.48,30300.0,10.39,10.48,10.32,10.48,30300.0
2012-10-11 09:40:00,10.46,10.46,10.37,10.42,26700.0,10.46,10.46,10.37,10.42,26700.0
2012-10-11 09:50:00,10.42,10.43,10.33,10.35,67200.0,10.42,10.43,10.33,10.35,67200.0
2012-10-11 10:00:00,10.35,10.42,10.35,10.41,49400.0,10.35,10.42,10.35,10.41,49400.0
2012-10-11 10:10:00,10.42,10.43,10.38,10.42,130100.0,10.42,10.43,10.38,10.42,130100.0
2012-10-11 10:20:00,10.41,10.44,10.41,10.44,46500.0,10.41,10.44,10.41,10.44,46500.0
2012-10-11 10:30:00,10.44,10.44,10.4,10.4,24600.0,10.44,10.44,10.4,10.4,24600.0
2012-10-11 10:40:00,10.41,10.42,10.38,10.39,40800.0,10.41,10.42,10.38,10.39,40800.0
2012-10-11 10:50:00,10.39,10.39,10.38,10.39,26400.0,10.39,10.39,10.38,10.39,26400.0
2012-10-11 11:00:00,10.39,10.42,10.38,10.41,46900.0,10.39,10.42,10.38,10.41,46900.0
2012-10-11 11:10:00,10.41,10.46,10.41,10.45,42100.0,10.41,10.46,10.41,10.45,42100.0
2012-10-11 11:20:00,10.44,10.49,10.44,10.49,24900.0,10.44,10.49,10.44,10.49,24900.0
2012-10-11 11:30:00,10.48,10.49,10.47,10.49,14700.0,10.48,10.49,10.47,10.49,14700.0
2012-10-11 11:40:00,10.49,10.51,10.47,10.5,27200.0,10.49,10.51,10.47,10.5,27200.0
2012-10-11 11:50:00,10.51,10.56,10.49,10.56,26700.0,10.51,10.56,10.49,10.56,26700.0
2012-10-11 12:00:00,10.56,10.57,10.54,10.57,15200.0,10.56,10.57,10.54,10.57,15200.0
2012-10-11 12:10:00,10.57,10.61,10.57,10.61,12600.0,10.57,10.61,10.57,10.61,12600.0
2012-10-11 12:20:00,10.61,10.61,10.57,10.6,21000.0,10.61,10.61,10.57,10.6,21000.0
2012-10-11 12:30:00,10.6,10.64,10.59,10.61,19800.0,10.6,10.64,10.59,10.61,19800.0
2012-10-11 12:40:00,10.61,10.63,10.59,10.63,6500.0,10.61,10.63,10.59,10.63,6500.0
2012-10-11 12:50:00,10.62,10.63,10.58,10.58,5800.0,10.62,10.63,10.58,10.58,5800.0
2012-10-11 13:00:00,10.58,10.62,10.57,10.6,7700.0,10.58,10.62,10.57,10.6,7700.0
2012-10-11 13:10:00,10.61,10.61,10.57,10.58,2900.0,10.61,10.61,10.57,10.58,2900.0
2012-10-11 13:20:00,10.58,10.58,10.55,10.56,3800.0,10.58,10.58,10.55,10.56,3800.0
2012-10-11 13:30:00,10.55,10.61,10.54,10.6,63300.0,10.55,10.61,10.54,10.6,63300.0
2012-10-11 13:40:00,10.6,10.62,10.57,10.6,19600.0,10.6,10.62,10.57,10.6,19600.0
2012-10-11 13:50:00,10.6,10.61,10.59,10.61,6300.0,10.6,10.61,10.59,10.61,6300.0
2012-10-11 14:00:00,10.61,10.65,10.59,10.62,19200.0,10.61,10.65,10.59,10.62,19200.0
2012-10-11 14:10:00,10.63,10.67,10.63,10.66,12700.0,10.63,10.67,10.63,10.66,12700.0
2012-10-11 14:20:00,10.65,10.68,10.63,10.67,13500.0,10.65,10.68,10.63,10.67,13500.0
2012-10-11 14:30:00,10.66,10.7,10.65,10.68,33700.0,10.66,10.7,10.65,10.68,33700.0
2012-10-11 14:40:00,10.69,10.76,10.69,10.74,51500.0,10.69,10.76,10.69,10.74,51500.0
2012-10-11 14:50:00,10.73,10.77,10.7,10.7,31700.0,10.73,10.77,10.7,10.7,31700.0
2012-10-11 15:00:00,10.71,10.71,10.7,10.71,4000.0,10.71,10.71,10.7,10.71,4000.0
2012-10-11 15:10:00,10.71,10.8,10.71,10.75,77600.0,10.71,10.8,10.71,10.75,77600.0
2012-10-11 15:20:00,10.76,10.83,10.76,10.81,94200.0,10.76,10.83,10.76,10.81,94200.0
2012-10-11 15:30:00,10.81,10.84,10.8,10.84,74300.0,10.81,10.84,10.8,10.84,74300.0
2012-10-11 15:40:00,10.84,10.86,10.83,10.85,124100.0,10.84,10.86,10.83,10.85,124100.0
2012-10-11 15:50:00,10.85,11.09,10.84,10.96,540900.0,10.85,11.09,10.84,10.96,540900.0
2012-10-12 09:30:00,11.01,11.35,11.01,11.3,122900.0,11.01,11.35,11.01,11.3,122900.0
2012-10-12 09:40:00,11.28,11.29,11.01,11.07,165300.0,11.28,11.29,11.01,11.07,165300.0
2012-10-12 09:50:00,11.06,11.18,11.06,11.16,49000.0,11.06,11.18,11.06,11.16,49000.0
2012-10-12 10:00:00,11.16,11.19,11.05,11.05,77600.0,11.16,11.19,11.05,11.05,77600.0
2012-10-12 10:10:00,11.06,11.06,10.96,10.98,79100.0,11.06,11.06,10.96,10.98,79100.0
2012-10-12 10:20:00,10.98,11.0,10.97,10.99,55400.0,10.98,11.0,10.97,10.99,55400.0
2012-10-12 10:30:00,11.0,11.23,10.99,11.2,147100.0,11.0,11.23,10.99,11.2,147100.0
2012-10-12 10:40:00,11.2,11.23,11.17,11.21,65900.0,11.2,11.23,11.17,11.21,65900.0
2012-10-12 10:50:00,11.21,11.33,11.2,11.28,51600.0,11.21,11.33,11.2,11.28,51600.0
2012-10-12 11:00:00,11.28,11.37,11.27,11.35,48600.0,11.28,11.37,11.27,11.35,48600.0
2012-10-12 11:10:00,11.34,11.34,11.21,11.21,20100.0,11.34,11.34,11.21,11.21,20100.0
2012-10-12 11:20:00,11.22,11.27,11.21,11.25,36500.0,11.22,11.27,11.21,11.25,36500.0
2012-10-12 11:30:00,11.25,11.25,11.22,11.22,42900.0,11.25,11.25,11.22,11.22,42900.0
2012-10-12 11:40:00,11.22,11.24,11.19,11.23,14500.0,11.22,11.24,11.19,11.23,14500.0
2012-10-12 11:50:00,11.23,11.23,11.2,11.2,20500.0,11.23,11.23,11.2,11.2,20500.0
2012-10-12 12:00:00,11.21,11.25,11.2,11.23,26500.0,11.21,11.25,11.2,11.23,26500.0
2012-10-12 12:10:00,11.23,11.23,11.2,11.2,14900.0,11.23,11.23,11.2,11.2,14900.0
2012-10-12 12:20:00,11.2,11.23,11.2,11.21,18100.0,11.2,11.23,11.2,11.21,18100.0
2012-10-12 12:30:00,11.21,11.25,11.2,11.24,25800.0,11.21,11.25,11.2,11.24,25800.0
2012-10-12 12:40:00,11.24,11.25,11.21,11.21,23500.0,11.24,11.25,11.21,11.21,23500.0
2012-10-12 12:50:00,11.22,11.23,11.21,11.22,12700.0,11.22,11.23,11.21,11.22,12700.0
2012-10-12 13:00:00,11.22,11.22,11.19,11.2,26700.0,11.22,11.22,11.19,11.2,26700.0
2012-10-12 13:10:00,11.19,11.2,11.17,11.18,11200.0,11.19,11.2,11.17,11.18,11200.0
2012-10-12 13:20:00,11.19,11.19,11.13,11.13,10500.0,11.19,11.19,11.13,11.13,10500.0
2012-10-12 13:30:00,11.14,11.16,11.12,11.14,21000.0,11.14,11.16,11.12,11.14,21000.0
2012-10-12 13:40:00,11.14,11.15,11.13,11.14,3700.0,11.14,11.15,11.13,11.14,3700.0
2012-10-12 13:50:00,11.14,11.17,11.14,11.17,12500.0,11.14,11.17,11.14,11.17,12500.0
2012-10-12 14:00:00,11.16,11.19,11.15,11.18,16900.0,11.16,11.19,11.15,11.18,16900.0
2012-10-12 14:10:00,11.18,11.19,11.18,11.19,16800.0,11.18,11.19,11.18,11.19,16800.0
2012-10-12 14:20:00,11.19,11.25,11.18,11.25,66800.0,11.19,11.25,11.18,11.25,66800.0
2012-10-12 14:30:00,11.25,11.28,11.23,11.23,114400.0,11.25,11.28,11.23,11.23,114400.0
2012-10-12 14:40:00,11.23,11.24,11.19,11.19,30600.0,11.23,11.24,11.19,11.19,30600.0
2012-10-12 14:50:00,11.19,11.25,11.19,11.22,27400.0,11.19,11.25,11.19,11.22,27400.0
2012-10-12 15:00:00,11.22,11.23,11.18,11.2,16700.0,11.22,11.23,11.18,11.2,16700.0
2012-10-12 15:10:00,11.2,11.2,11.19,11.2,5300.0,11.2,11.2,11.19,11.2,5300.0
2012-10-12 15:20:00,11.2,11.2,11.18,11.19,26800.0,11.2,11.2,11.18,11.19,26800.0
2012-10-12 15:30:00,11.19,11.19,11.15,11.17,33900.0,11.19,11.19,11.15,11.17,33900.0
2012-10-12 15:40:00,11.16,11.17,11.14,11.15,38600.0,11.16,11.17,11.14,11.15,38600.0
2012-10-12 15:50:00,11.15,11.19,11.14,11.19,86700.0,11.15,11.19,11.14,11.19,86700.0
2012-10-15 09:30:00,11.3,11.35,11.22,11.32,60600.0,11.3,11.35,11.22,11.32,60600.0
2012-10-15 09:40:00,11.32,11.57,11.32,11.51,124100.0,11.32,11.57,11.32,11.51,124100.0
2012-10-15 09:50:00,11.5,11.52,11.44,11.52,89500.0,11.5,11.52,11.44,11.52,89500.0
2012-10-15 10:00:00,11.52,11.54,11.43,11.5,92900.0,11.52,11.54,11.43,11.5,92900.0
2012-10-15 10:10:00,11.5,11.52,11.43,11.43,61700.0,11.5,11.52,11.43,11.43,61700.0
2012-10-15 10:20:00,11.43,11.48,11.42,11.44,36900.0,11.43,11.48,11.42,11.44,36900.0
2012-10-15 10:30:00,11.44,11.5,11.42,11.43,59900.0,11.44,11.5,11.42,11.43,59900.0
2012-10-15 10:40:00,11.44,11.44,11.36,11.37,29800.0,11.44,11.44,11.36,11.37,29800.0
2012-10-15 10:50:00,11.36,11.37,11.35,11.36,59000.0,11.36,11.37,11.35,11.36,59000.0
2012-10-15 11:00:00,11.36,11.39,11.33,11.39,63200.0,11.36,11.39,11.33,11.39,63200.0
2012-10-15 11:10:00,11.39,11.42,11.38,11.42,16900.0,11.39,11.42,11.38,11.42,16900.0
2012-10-15 11:20:00,11.42,11.43,11.33,11.34,51400.0,11.42,11.43,11.33,11.34,51400.0
2012-10-15 11:30:00,11.34,11.37,11.33,11.37,25100.0,11.34,11.37,11.33,11.37,25100.0
2012-10-15 11:40:00,11.37,11.38,11.34,11.34,46100.0,11.37,11.38,11.34,11.34,46100.0
2012-10-15 11:50:00,11.34,11.37,11.34,11.37,23200.0,11.34,11.37,11.34,11.37,23200.0
2012-10-15 12:00:00,11.37,11.38,11.34,11.37,25300.0,11.37,11.38,11.34,11.37,25300.0
2012-10-15 12:10:00,11.37,11.38,11.36,11.38,8400.0,11.37,11.38,11.36,11.38,8400.0
2012-10-15 12:20:00,11.38,11.4,11.36,11.39,42300.0,11.38,11.4,11.36,11.39,42300.0
2012-10-15 12:30:00,11.39,11.41,11.36,11.39,33800.0,11.39,11.41,11.36,11.39,33800.0
2012-10-15 12:40:00,11.39,11.4,11.31,11.33,50800.0,11.39,11.4,11.31,11.33,50800.0
2012-10-15 12:50:00,11.33,11.38,11.3,11.38,32800.0,11.33,11.38,11.3,11.38,32800.0
2012-10-15 13:00:00,11.38,11.41,11.38,11.41,16100.0,11.38,11.41,11.38,11.41,16100.0
2012-10-15 13:10:00,11.41,11.43,11.41,11.42,19000.0,11.41,11.43,11.41,11.42,19000.0
2012-10-15 13:20:00,11.42,11.43,11.39,11.39,45900.0,11.42,11.43,11.39,11.39,45900.0
2012-10-15 13:30:00,11.4,11.41,11.36,11.37,192200.0,11.4,11.41,11.36,11.37,192200.0
2012-10-15 13:40:00,11.37,11.4,11.36,11.4,52900.0,11.37,11.4,11.36,11.4,52900.0
2012-10-15 13:50:00,11.4,11.41,11.39,11.4,36800.0,11.4,11.41,11.39,11.4,36800.0
2012-10-15 14:00:00,11.41,11.41,11.4,11.41,23000.0,11.41,11.41,11.4,11.41,23000.0
2012-10-15 14:10:00,11.41,11.41,11.4,11.41,21100.0,11.41,11.41,11.4,11.41,21100.0
2012-10-15 14:20:00,11.41,11.42,11.38,11.38,29500.0,11.41,11.42,11.38,11.38,29500.0
2012-10-15 14:30:00,11.38,11.41,11.37,11.4,40900.0,11.38,11.41,11.37,11.4,40900.0
2012-10-15 14:40:00,11.4,11.4,11.35,11.39,47600.0,11.4,11.4,11.35,11.39,47600.0
2012-10-15 14:50:00,11.4,11.41,11.39,11.41,21000.0,11.4,11.41,11.39,11.41,21000.0
2012-10-15 15:00:00,11.4,11.41,11.39,11.4,26500.0,11.4,11.41,11.39,11.4,26500.0
2012-10-15 15:10:00,11.4,11.45,11.39,11.43,39700.0,11.4,11.45,11.39,11.43,39700.0
2012-10-15 15:20:00,11.43,11.47,11.42,11.47,31500.0,11.43,11.47,11.42,11.47,31500.0
2012-10-15 15:30:00,11.47,11.51,11.47,11.47,61100.0,11.47,11.51,11.47,11.47,61100.0
2012-10-15 15:40:00,11.47,11.5,11.46,11.46,82100.0,11.47,11.5,11.46,11.46,82100.0
2012-10-15 15:50:00,11.47,11.51,11.46,11.5,141000.0,11.47,11.51,11.46,11.5,141000.0
2012-10-16 09:30:00,11.58,11.65,11.49,11.64,36600.0,11.58,11.65,11.49,11.64,36600.0
2012-10-16 09:40:00,11.64,11.68,11.62,11.64,34100.0,11.64,11.68,11.62,11.64,34100.0
2012-10-16 09:50:00,11.63,11.75,11.63,11.75,106100.0,11.63,11.75,11.63,11.75,106100.0
2012-10-16 10:00:00,11.74,11.75,11.74,11.75,31900.0,11.74,11.75,11.74,11.75,31900.0
2012-10-16 10:10:00,11.75,11.79,11.73,11.77,209400.0,11.75,11.79,11.73,11.77,209400.0
2012-10-16 10:20:00,11.77,11.77,11.69,11.7,62500.0,11.77,11.77,11.69,11.7,62500.0
2012-10-16 10:30:00,11.7,11.72,11.68,11.69,114500.0,11.7,11.72,11.68,11.69,114500.0
2012-10-16 10:40:00,11.69,11.69,11.63,11.64,72700.0,11.69,11.69,11.63,11.64,72700.0
2012-10-16 10:50:00,11.65,11.66,11.61,11.65,24700.0,11.65,11.66,11.61,11.65,24700.0
2012-10-16 11:00:00,11.65,11.65,11.6,11.61,34200.0,11.65,11.65,11.6,11.61,34200.0
2012-10-16 11:10:00,11.61,11.61,11.58,11.6,22100.0,11.61,11.61,11.58,11.6,22100.0
2012-10-16 11:20:00,11.6,11.67,11.59,11.67,42900.0,11.6,11.67,11.59,11.67,42900.0
2012-10-16 11:30:00,11.67,11.67,11.65,11.66,11400.0,11.67,11.67,11.65,11.66,11400.0
2012-10-16 11:40:00,11.66,11.67,11.65,11.66,28000.0,11.66,11.67,11.65,11.66,28000.0
2012-10-16 11:50:00,11.67,11.67,11.6,11.61,48300.0,11.67,11.67,11.6,11.61,48300.0
2012-10-16 12:00:00,11.6,11.66,11.6,11.65,71500.0,11.6,11.66,11.6,11.65,71500.0
2012-10-16 12:10:00,11.65,11.67,11.61,11.63,17700.0,11.65,11.67,11.61,11.63,17700.0
2012-10-16 12:20:00,11.63,11.63,11.58,11.59,20800.0,11.63,11.63,11.58,11.59,20800.0
2012-10-16 12:30:00,11.6,11.62,11.56,11.56,27500.0,11.6,11.62,11.56,11.56,27500.0
2012-10-16 12:40:00,11.56,11.57,11.53,11.53,22600.0,11.56,11.57,11.53,11.53,22600.0
2012-10-16 12:50:00,11.54,11.56,11.53,11.54,24700.0,11.54,11.56,11.53,11.54,24700.0
2012-10-16 13:00:00,11.54,11.55,11.54,11.54,4100.0,11.54,11.55,11.54,11.54,4100.0
2012-10-16 13:10:00,11.55,11.55,11.54,11.54,10900.0,11.55,11.55,11.54,11.54,10900.0
2012-10-16 13:20:00,11.54,11.55,11.5,11.51,61600.0,11.54,11.55,11.5,11.51,61600.0
2012-10-16 13:30:00,11.51,11.53,11.5,11.51,20700.0,11.51,11.53,11.5,11.51,20700.0
2012-10-16 13:40:00,11.52,11.52,11.48,11.48,21500.0,11.52,11.52,11.48,11.48,21500.0
2012-10-16 13:50:00,11.49,11.49,11.45,11.46,45300.0,11.49,11.49,11.45,11.46,45300.0
2012-10-16 14:00:00,11.46,11.48,11.43,11.43,17700.0,11.46,11.48,11.43,11.43,17700.0
2012-10-16 14:10:00,11.44,11.44,11.42,11.43,15600.0,11.44,11.44,11.42,11.43,15600.0
2012-10-16 14:20:00,11.44,11.44,11.43,11.43,8800.0,11.44,11.44,11.43,11.43,8800.0
2012-10-16 14:30:00,11.43,11.44,11.41,11.43,27400.0,11.43,11.44,11.41,11.43,27400.0
2012-10-16 14:40:00,11.44,11.45,11.43,11.44,17000.0,11.44,11.45,11.43,11.44,17000.0
2012-10-16 14:50:00,11.44,11.44,11.42,11.44,34100.0,11.44,11.44,11.42,11.44,34100.0
2012-10-16 15:00:00,11.44,11.44,11.41,11.42,25100.0,11.44,11.44,11.41,11.42,25100.0
2012-10-16 15:10:00,11.41,11.5,11.41,11.5,62700.0,11.41,11.5,11.41,11.5,62700.0
2012-10-16 15:20:00,11.5,11.5,11.49,11.5,16100.0,11.5,11.5,11.49,11.5,16100.0
2012-10-16 15:30:00,11.5,11.5,11.48,11.48,34900.0,11.5,11.5,11.48,11.48,34900.0
2012-10-16 15:40:00,11.48,11.5,11.48,11.49,45200.0,11.48,11.5,11.48,11.49,45200.0
2012-10-16 15:50:00,11.49,11.55,11.48,11.5,157400.0,11.49,11.55,11.48,11.5,157400.0
2012-10-17 09:30:00,11.49,11.55,11.36,11.38,20400.0,11.49,11.55,11.36,11.38,20400.0
2012-10-17 09:40:00,11.37,11.46,11.34,11.46,20100.0,11.37,11.46,11.34,11.46,20100.0
2012-10-17 09:50:00,11.47,11.52,11.4,11.49,28600.0,11.47,11.52,11.4,11.49,28600.0
2012-10-17 10:00:00,11.49,11.54,11.49,11.5,26200.0,11.49,11.54,11.49,11.5,26200.0
2012-10-17 10:10:00,11.5,11.55,11.48,11.51,29300.0,11.5,11.55,11.48,11.51,29300.0
2012-10-17 10:20:00,11.51,11.56,11.5,11.56,6700.0,11.51,11.56,11.5,11.56,6700.0
2012-10-17 10:30:00,11.56,11.59,11.56,11.58,19100.0,11.56,11.59,11.56,11.58,19100.0
2012-10-17 10:40:00,11.58,11.63,11.58,11.63,13900.0,11.58,11.63,11.58,11.63,13900.0
2012-10-17 10:50:00,11.64,11.64,11.6,11.6,25800.0,11.64,11.64,11.6,11.6,25800.0
2012-10-17 11:00:00,11.6,11.6,11.56,11.58,15200.0,11.6,11.6,11.56,11.58,15200.0
2012-10-17 11:10:00,11.57,11.58,11.53,11.53,30400.0,11.57,11.58,11.53,11.53,30400.0
2012-10-17 11:20:00,11.54,11.57,11.53,11.55,27700.0,11.54,11.57,11.53,11.55,27700.0
2012-10-17 11:30:00,11.56,11.57,11.55,11.56,16800.0,11.56,11.57,11.55,11.56,16800.0
2012-10-17 11:40:00,11.56,11.56,11.55,11.55,4900.0,11.56,11.56,11.55,11.55,4900.0
2012-10-17 11:50:00,11.56,11.56,11.53,11.54,27500.0,11.56,11.56,11.53,11.54,27500.0
2012-10-17 12:00:00,11.54,11.58,11.53,11.58,8500.0,11.54,11.58,11.53,11.58,8500.0
2012-10-17 12:10:00,11.59,11.59,11.57,11.58,10800.0,11.59,11.59,11.57,11.58,10800.0
2012-10-17 12:20:00,11.58,11.64,11.58,11.59,15900.0,11.58,11.64,11.58,11.59,15900.0
2012-10-17 12:30:00,11.6,11.6,11.59,11.6,3300.0,11.6,11.6,11.59,11.6,3300.0
2012-10-17 12:40:00,11.6,11.6,11.59,11.59,4800.0,11.6,11.6,11.59,11.59,4800.0
2012-10-17 12:50:00,11.59,11.6,11.57,11.58,14600.0,11.59,11.6,11.57,11.58,14600.0
2012-10-17 13:00:00,11.58,11.59,11.55,11.56,8500.0,11.58,11.59,11.55,11.56,8500.0
2012-10-17 13:10:00,11.57,11.57,11.53,11.54,55300.0,11.57,11.57,11.53,11.54,55300.0
2012-10-17 13:20:00,11.54,11.54,11.51,11.52,16300.0,11.54,11.54,11.51,11.52,16300.0
2012-10-17 13:30:00,11.53,11.54,11.5,11.51,48300.0,11.53,11.54,11.5,11.51,48300.0
2012-10-17 13:40:00,11.52,11.53,11.42,11.44,61400.0,11.52,11.53,11.42,11.44,61400.0
2012-10-17 13:50:00,11.44,11.46,11.44,11.46,11800.0,11.44,11.46,11.44,11.46,11800.0
2012-10-17 14:00:00,11.46,11.46,11.44,11.44,9800.0,11.46,11.46,11.44,11.44,9800.0
2012-10-17 14:10:00,11.45,11.47,11.44,11.45,6100.0,11.45,11.47,11.44,11.45,6100.0
2012-10-17 14:20:00,11.46,11.48,11.45,11.47,8200.0,11.46,11.48,11.45,11.47,8200.0
2012-10-17 14:30:00,11.47,11.49,11.46,11.49,5200.0,11.47,11.49,11.46,11.49,5200.0
2012-10-17 14:40:00,11.49,11.5,11.47,11.47,45700.0,11.49,11.5,11.47,11.47,45700.0
2012-10-17 14:50:00,11.47,11.47,11.4,11.41,52000.0,11.47,11.47,11.4,11.41,52000.0
2012-10-17 15:00:00,11.41,11.43,11.39,11.41,47600.0,11.41,11.43,11.39,11.41,47600.0
2012-10-17 15:10:00,11.42,11.46,11.41,11.45,17000.0,11.42,11.46,11.41,11.45,17000.0
2012-10-17 15:20:00,11.46,11.5,11.46,11.5,10600.0,11.46,11.5,11.46,11.5,10600.0
2012-10-17 15:30:00,11.5,11.5,11.43,11.44,49900.0,11.5,11.5,11.43,11.44,49900.0
2012-10-17 15:40:00,11.44,11.47,11.41,11.46,43000.0,11.44,11.47,11.41,11.46,43000.0
2012-10-17 15:50:00,11.46,11.48,11.45,11.47,120600.0,11.46,11.48,11.45,11.47,120600.0
2012-10-18 09:30:00,11.48,11.53,11.36,11.47,47700.0,11.48,11.53,11.36,11.47,47700.0
2012-10-18 09:40:00,11.44,11.44,11.33,11.43,60600.0,11.44,11.44,11.33,11.43,60600.0
2012-10-18 09:50:00,11.44,11.54,11.39,11.53,52600.0,11.44,11.54,11.39,11.53,52600.0
2012-10-18 10:00:00,11.53,11.6,11.52,11.6,38400.0,11.53,11.6,11.52,11.6,38400.0
2012-10-18 10:10:00,11.59,11.6,11.5,11.53,66600.0,11.59,11.6,11.5,11.53,66600.0
2012-10-18 10:20:00,11.54,11.57,11.52,11.55,51400.0,11.54,11.57,11.52,11.55,51400.0
2012-10-18 10:30:00,11.55,11.59,11.54,11.59,24100.0,11.55,11.59,11.54,11.59,24100.0
2012-10-18 10:40:00,11.59,11.59,11.5,11.51,82000.0,11.59,11.59,11.5,11.51,82000.0
2012-10-18 10:50:00,11.51,11.52,11.48,11.51,24900.0,11.51,11.52,11.48,11.51,24900.0
2012-10-18 11:00:00,11.51,11.55,11.51,11.55,25700.0,11.51,11.55,11.51,11.55,25700.0
2012-10-18 11:10:00,11.54,11.56,11.53,11.53,32500.0,11.54,11.56,11.53,11.53,32500.0
2012-10-18 11:20:00,11.53,11.53,11.49,11.51,16600.0,11.53,11.53,11.49,11.51,16600.0
2012-10-18 11:30:00,11.52,11.53,11.46,11.49,141000.0,11.52,11.53,11.46,11.49,141000.0
2012-10-18 11:40:00,11.49,11.52,11.47,11.52,98100.0,11.49,11.52,11.47,11.52,98100.0
2012-10-18 11:50:00,11.52,11.52,11.5,11.52,21300.0,11.52,11.52,11.5,11.52,21300.0
2012-10-18 12:00:00,11.52,11.52,11.51,11.52,35800.0,11.52,11.52,11.51,11.52,35800.0
2012-10-18 12:10:00,11.52,11.54,11.51,11.53,32400.0,11.52,11.54,11.51,11.53,32400.0
2012-10-18 12:20:00,11.53,11.53,11.5,11.51,25000.0,11.53,11.53,11.5,11.51,25000.0
2012-10-18 12:30:00,11.51,11.52,11.48,11.49,22700.0,11.51,11.52,11.48,11.49,22700.0
2012-10-18 12:40:00,11.5,11.55,11.5,11.54,17700.0,11.5,11.55,11.5,11.54,17700.0
2012-10-18 12:50:00,11.54,11.57,11.54,11.56,22900.0,11.54,11.57,11.54,11.56,22900.0
2012-10-18 13:00:00,11.57,11.59,11.52,11.52,35500.0,11.57,11.59,11.52,11.52,35500.0
2012-10-18 13:10:00,11.52,11.52,11.48,11.49,22100.0,11.52,11.52,11.48,11.49,22100.0
2012-10-18 13:20:00,11.49,11.53,11.49,11.52,23600.0,11.49,11.53,11.49,11.52,23600.0
2012-10-18 13:30:00,11.52,11.52,11.47,11.47,43200.0,11.52,11.52,11.47,11.47,43200.0
2012-10-18 13:40:00,11.48,11.48,11.42,11.43,27400.0,11.48,11.48,11.42,11.43,27400.0
2012-10-18 13:50:00,11.43,11.44,11.39,11.4,42800.0,11.43,11.44,11.39,11.4,42800.0
2012-10-18 14:00:00,11.4,11.45,11.4,11.43,17400.0,11.4,11.45,11.4,11.43,17400.0
2012-10-18 14:10:00,11.43,11.48,11.43,11.47,15300.0,11.43,11.48,11.43,11.47,15300.0
2012-10-18 14:20:00,11.48,11.48,11.47,11.48,7700.0,11.48,11.48,11.47,11.48,7700.0
2012-10-18 14:30:00,11.48,11.48,11.45,11.46,15700.0,11.48,11.48,11.45,11.46,15700.0
2012-10-18 14:40:00,11.46,11.48,11.44,11.45,20100.0,11.46,11.48,11.44,11.45,20100.0
2012-10-18 14:50:00,11.45,11.47,11.45,11.47,6700.0,11.45,11.47,11.45,11.47,6700.0
2012-10-18 15:00:00,11.48,11.48,11.4,11.48,63900.0,11.48,11.48,11.4,11.48,63900.0
2012-10-18 15:10:00,11.49,11.5,11.45,11.45,38200.0,11.49,11.5,11.45,11.45,38200.0
2012-10-18 15:20:00,11.46,11.48,11.46,11.47,32600.0,11.46,11.48,11.46,11.47,32600.0
2012-10-18 15:30:00,11.47,11.47,11.46,11.46,55600.0,11.47,11.47,11.46,11.46,55600.0
2012-10-18 15:40:00,11.46,11.47,11.4,11.44,78000.0,11.46,11.47,11.4,11.44,78000.0
2012-10-18 15:50:00,11.44,11.46,11.42,11.46,117900.0,11.44,11.46,11.42,11.46,117900.0
2012-10-19 09:30:00,11.39,11.43,11.34,11.34,31200.0,11.39,11.43,11.34,11.34,31200.0
2012-10-19 09:40:00,11.34,11.34,11.23,11.24,62800.0,11.34,11.34,11.23,11.24,62800.0
2012-10-19 09:50:00,11.24,11.27,11.21,11.23,52500.0,11.24,11.27,11.21,11.23,52500.0
2012-10-19 10:00:00,11.23,11.26,11.18,11.26,32600.0,11.23,11.26,11.18,11.26,32600.0
2012-10-19 10:10:00,11.26,11.27,11.16,11.16,30400.0,11.26,11.27,11.16,11.16,30400.0
2012-10-19 10:20:00,11.15,11.22,11.12,11.18,171000.0,11.15,11.22,11.12,11.18,171000.0
2012-10-19 10:30:00,11.19,11.19,11.14,11.16,36900.0,11.19,11.19,11.14,11.16,36900.0
2012-10-19 10:40:00,11.15,11.18,11.1,11.12,96600.0,11.15,11.18,11.1,11.12,96600.0
2012-10-19 10:50:00,11.13,11.19,11.13,11.18,23700.0,11.13,11.19,11.13,11.18,23700.0
2012-10-19 11:00:00,11.18,11.18,10.97,10.97,132400.0,11.18,11.18,10.97,10.97,132400.0
2012-10-19 11:10:00,10.97,11.0,10.9,10.94,69100.0,10.97,11.0,10.9,10.94,69100.0
2012-10-19 11:20:00,10.95,11.0,10.9,10.98,88000.0,10.95,11.0,10.9,10.98,88000.0
2012-10-19 11:30:00,10.98,11.06,10.95,11.06,99300.0,10.98,11.06,10.95,11.06,99300.0
2012-10-19 11:40:00,11.06,11.09,11.05,11.07,37500.0,11.06,11.09,11.05,11.07,37500.0
2012-10-19 11:50:00,11.07,11.08,11.05,11.08,21500.0,11.07,11.08,11.05,11.08,21500.0
2012-10-19 12:00:00,11.09,11.09,11.06,11.09,16500.0,11.09,11.09,11.06,11.09,16500.0
2012-10-19 12:10:00,11.08,11.09,11.0,11.01,15800.0,11.08,11.09,11.0,11.01,15800.0
2012-10-19 12:20:00,11.01,11.05,10.92,10.93,59700.0,11.01,11.05,10.92,10.93,59700.0
2012-10-19 12:30:00,10.94,11.0,10.94,11.0,16400.0,10.94,11.0,10.94,11.0,16400.0
2012-10-19 12:40:00,11.01,11.03,11.0,11.02,14200.0,11.01,11.03,11.0,11.02,14200.0
2012-10-19 12:50:00,11.03,11.05,11.03,11.05,15200.0,11.03,11.05,11.03,11.05,15200.0
2012-10-19 13:00:00,11.04,11.09,11.01,11.08,23100.0,11.04,11.09,11.01,11.08,23100.0
2012-10-19 13:10:00,11.08,11.1,11.05,11.06,8100.0,11.08,11.1,11.05,11.06,8100.0
2012-10-19 13:20:00,11.06,11.07,11.05,11.05,12000.0,11.06,11.07,11.05,11.05,12000.0
2012-10-19 13:30:00,11.06,11.06,11.01,11.01,14900.0,11.06,11.06,11.01,11.01,14900.0
2012-10-19 13:40:00,11.0,11.03,10.99,10.99,14100.0,11.0,11.03,10.99,10.99,14100.0
2012-10-19 13:50:00,10.99,11.02,10.99,11.02,18300.0,10.99,11.02,10.99,11.02,18300.0
2012-10-19 14:00:00,11.01,11.03,11.0,11.03,17300.0,11.01,11.03,11.0,11.03,17300.0
2012-10-19 14:10:00,11.02,11.03,10.99,11.01,18800.0,11.02,11.03,10.99,11.01,18800.0
2012-10-19 14:20:00,11.0,11.0,10.97,10.97,40200.0,11.0,11.0,10.97,10.97,40200.0
2012-10-19 14:30:00,10.98,11.03,10.97,11.03,42400.0,10.98,11.03,10.97,11.03,42400.0
2012-10-19 14:40:00,11.02,11.04,10.99,11.02,54600.0,11.02,11.04,10.99,11.02,54600.0
2012-10-19 14:50:00,11.02,11.02,10.97,11.0,42000.0,11.02,11.02,10.97,11.0,42000.0
2012-10-19 15:00:00,11.0,11.0,10.98,10.99,9000.0,11.0,11.0,10.98,10.99,9000.0
2012-10-19 15:10:00,10.99,11.0,10.98,11.0,24800.0,10.99,11.0,10.98,11.0,24800.0
2012-10-19 15:20:00,11.0,11.02,10.99,10.99,38500.0,11.0,11.02,10.99,10.99,38500.0
2012-10-19 15:30:00,10.99,11.02,10.98,11.0,37300.0,10.99,11.02,10.98,11.0,37300.0
2012-10-19 15:40:00,10.99,11.01,10.97,10.99,115500.0,10.99,11.01,10.97,10.99,115500.0
2012-10-19 15:50:00,10.99,11.01,10.98,10.99,172400.0,10.99,11.01,10.98,10.99,172400.0
2012-10-22 09:30:00,10.85,11.04,10.76,10.97,93700.0,10.85,11.04,10.76,10.97,93700.0
2012-10-22 09:40:00,10.97,11.06,10.96,11.04,45000.0,10.97,11.06,10.96,11.04,45000.0
2012-10-22 09:50:00,11.04,11.06,10.99,11.05,36500.0,11.04,11.06,10.99,11.05,36500.0
2012-10-22 10:00:00,11.04,11.1,11.03,11.07,21900.0,11.04,11.1,11.03,11.07,21900.0
2012-10-22 10:10:00,11.08,11.08,10.97,10.98,20600.0,11.08,11.08,10.97,10.98,20600.0
2012-10-22 10:20:00,10.98,11.03,10.98,11.0,12400.0,10.98,11.03,10.98,11.0,12400.0
2012-10-22 10:30:00,10.99,11.0,10.96,10.96,10400.0,10.99,11.0,10.96,10.96,10400.0
2012-10-22 10:40:00,10.96,10.96,10.91,10.91,13800.0,10.96,10.96,10.91,10.91,13800.0
2012-10-22 10:50:00,10.92,10.95,10.9,10.91,156800.0,10.92,10.95,10.9,10.91,156800.0
2012-10-22 11:00:00,10.91,10.94,10.9,10.93,15500.0,10.91,10.94,10.9,10.93,15500.0
2012-10-22 11:10:00,10.94,10.94,10.82,10.82,32300.0,10.94,10.94,10.82,10.82,32300.0
2012-10-22 11:20:00,10.81,10.84,10.81,10.83,10700.0,10.81,10.84,10.81,10.83,10700.0
2012-10-22 11:30:00,10.83,10.83,10.8,10.82,7300.0,10.83,10.83,10.8,10.82,7300.0
2012-10-22 11:40:00,10.82,10.85,10.81,10.83,17400.0,10.82,10.85,10.81,10.83,17400.0
2012-10-22 11:50:00,10.84,10.84,10.81,10.82,11800.0,10.84,10.84,10.81,10.82,11800.0
2012-10-22 12:00:00,10.82,10.86,10.8,10.85,16100.0,10.82,10.86,10.8,10.85,16100.0
2012-10-22 12:10:00,10.85,10.87,10.8,10.85,24800.0,10.85,10.87,10.8,10.85,24800.0
2012-10-22 12:20:00,10.86,10.91,10.85,10.9,54100.0,10.86,10.91,10.85,10.9,54100.0
2012-10-22 12:30:00,10.9,10.91,10.88,10.9,17600.0,10.9,10.91,10.88,10.9,17600.0
2012-10-22 12:40:00,10.89,10.9,10.89,10.9,11100.0,10.89,10.9,10.89,10.9,11100.0
2012-10-22 12:50:00,10.9,10.9,10.88,10.88,5700.0,10.9,10.9,10.88,10.88,5700.0
2012-10-22 13:00:00,10.89,10.89,10.88,10.88,20300.0,10.89,10.89,10.88,10.88,20300.0
2012-10-22 13:10:00,10.88,10.92,10.85,10.9,47800.0,10.88,10.92,10.85,10.9,47800.0
2012-10-22 13:20:00,10.9,10.91,10.86,10.87,14700.0,10.9,10.91,10.86,10.87,14700.0
2012-10-22 13:30:00,10.86,10.9,10.86,10.89,15100.0,10.86,10.9,10.86,10.89,15100.0
2012-10-22 13:40:00,10.89,10.91,10.85,10.91,24100.0,10.89,10.91,10.85,10.91,24100.0
2012-10-22 13:50:00,10.9,10.94,10.89,10.9,21100.0,10.9,10.94,10.89,10.9,21100.0
2012-10-22 14:00:00,10.9,10.93,10.9,10.92,11800.0,10.9,10.93,10.9,10.92,11800.0
2012-10-22 14:10:00,10.92,10.99,10.91,10.96,26900.0,10.92,10.99,10.91,10.96,26900.0
2012-10-22 14:20:00,10.96,10.96,10.89,10.89,41200.0,10.96,10.96,10.89,10.89,41200.0
2012-10-22 14:30:00,10.9,10.95,10.89,10.89,25800.0,10.9,10.95,10.89,10.89,25800.0
2012-10-22 14:40:00,10.88,10.89,10.86,10.86,9100.0,10.88,10.89,10.86,10.86,9100.0
2012-10-22 14:50:00,10.87,10.87,10.86,10.86,13100.0,10.87,10.87,10.86,10.86,13100.0
2012-10-22 15:00:00,10.87,10.87,10.83,10.85,22700.0,10.87,10.87,10.83,10.85,22700.0
2012-10-22 15:10:00,10.85,10.95,10.85,10.92,37700.0,10.85,10.95,10.85,10.92,37700.0
2012-10-22 15:20:00,10.92,11.0,10.91,10.99,41700.0,10.92,11.0,10.91,10.99,41700.0
2012-10-22 15:30:00,10.97,10.97,10.91,10.93,37700.0,10.97,10.97,10.91,10.93,37700.0
2012-10-22 15:40:00,10.93,10.93,10.89,10.91,56800.0,10.93,10.93,10.89,10.91,56800.0
2012-10-22 15:50:00,10.91,10.95,10.89,10.93,147800.0,10.91,10.95,10.89,10.93,147800.0
2012-10-23 09:30:00,10.81,10.88,10.67,10.72,160100.0,10.81,10.88,10.67,10.72,160100.0
2012-10-23 09:40:00,10.72,10.79,10.7,10.73,29200.0,10.72,10.79,10.7,10.73,29200.0
2012-10-23 09:50:00,10.74,10.79,10.71,10.78,36300.0,10.74,10.79,10.71,10.78,36300.0
2012-10-23 10:00:00,10.78,10.79,10.72,10.72,37900.0,10.78,10.79,10.72,10.72,37900.0
2012-10-23 10:10:00,10.72,10.72,10.65,10.68,43600.0,10.72,10.72,10.65,10.68,43600.0
2012-10-23 10:20:00,10.67,10.69,10.63,10.66,21000.0,10.67,10.69,10.63,10.66,21000.0
2012-10-23 10:30:00,10.66,10.67,10.57,10.59,28400.0,10.66,10.67,10.57,10.59,28400.0
2012-10-23 10:40:00,10.59,10.63,10.58,10.59,14600.0,10.59,10.63,10.58,10.59,14600.0
2012-10-23 10:50:00,10.6,10.6,10.57,10.6,11800.0,10.6,10.6,10.57,10.6,11800.0
2012-10-23 11:00:00,10.6,10.63,10.58,10.61,23800.0,10.6,10.63,10.58,10.61,23800.0
2012-10-23 11:10:00,10.61,10.62,10.59,10.62,11500.0,10.61,10.62,10.59,10.62,11500.0
2012-10-23 11:20:00,10.61,10.62,10.59,10.6,17000.0,10.61,10.62,10.59,10.6,17000.0
2012-10-23 11:30:00,10.6,10.61,10.58,10.6,21800.0,10.6,10.61,10.58,10.6,21800.0
2012-10-23 11:40:00,10.61,10.64,10.58,10.62,20900.0,10.61,10.64,10.58,10.62,20900.0
2012-10-23 11:50:00,10.62,10.63,10.58,10.59,13700.0,10.62,10.63,10.58,10.59,13700.0
2012-10-23 12:00:00,10.59,10.66,10.59,10.66,38300.0,10.59,10.66,10.59,10.66,38300.0
2012-10-23 12:10:00,10.66,10.74,10.65,10.74,25900.0,10.66,10.74,10.65,10.74,25900.0
2012-10-23 12:20:00,10.74,10.77,10.71,10.77,35200.0,10.74,10.77,10.71,10.77,35200.0
2012-10-23 12:30:00,10.76,10.84,10.76,10.84,16600.0,10.76,10.84,10.76,10.84,16600.0
2012-10-23 12:40:00,10.84,10.89,10.83,10.89,24600.0,10.84,10.89,10.83,10.89,24600.0
2012-10-23 12:50:00,10.89,10.89,10.88,10.89,10300.0,10.89,10.89,10.88,10.89,10300.0
2012-10-23 13:00:00,10.88,10.88,10.8,10.81,131500.0,10.88,10.88,10.8,10.81,131500.0
2012-10-23 13:10:00,10.82,10.86,10.82,10.82,26600.0,10.82,10.86,10.82,10.82,26600.0
2012-10-23 13:20:00,10.82,10.87,10.82,10.87,12900.0,10.82,10.87,10.82,10.87,12900.0
2012-10-23 13:30:00,10.87,10.88,10.85,10.85,15500.0,10.87,10.88,10.85,10.85,15500.0
2012-10-23 13:40:00,10.84,10.85,10.82,10.84,21200.0,10.84,10.85,10.82,10.84,21200.0
2012-10-23 13:50:00,10.85,10.86,10.82,10.83,14600.0,10.85,10.86,10.82,10.83,14600.0
2012-10-23 14:00:00,10.84,10.86,10.82,10.86,24700.0,10.84,10.86,10.82,10.86,24700.0
2012-10-23 14:10:00,10.87,10.87,10.81,10.85,49500.0,10.87,10.87,10.81,10.85,49500.0
2012-10-23 14:20:00,10.85,10.85,10.82,10.84,13300.0,10.85,10.85,10.82,10.84,13300.0
2012-10-23 14:30:00,10.84,10.84,10.79,10.83,47400.0,10.84,10.84,10.79,10.83,47400.0
2012-10-23 14:40:00,10.83,10.85,10.82,10.85,34400.0,10.83,10.85,10.82,10.85,34400.0
2012-10-23 14:50:00,10.85,10.86,10.82,10.86,34000.0,10.85,10.86,10.82,10.86,34000.0
2012-10-23 15:00:00,10.86,10.89,10.86,10.89,70800.0,10.86,10.89,10.86,10.89,70800.0
2012-10-23 15:10:00,10.89,10.97,10.88,10.97,97300.0,10.89,10.97,10.88,10.97,97300.0
2012-10-23 15:20:00,10.96,10.99,10.95,10.96,47800.0,10.96,10.99,10.95,10.96,47800.0
2012-10-23 15:30:00,10.96,10.96,10.93,10.95,69300.0,10.96,10.96,10.93,10.95,69300.0
2012-10-23 15:40:00,10.95,10.99,10.94,10.98,85400.0,10.95,10.99,10.94,10.98,85400.0
2012-10-23 15:50:00,10.98,11.04,10.97,11.02,144200.0,10.98,11.04,10.97,11.02,144200.0
2012-10-24 09:30:00,11.12,11.22,11.02,11.1,35100.0,11.12,11.22,11.02,11.1,35100.0
2012-10-24 09:40:00,11.11,11.11,10.95,11.0,44100.0,11.11,11.11,10.95,11.0,44100.0
2012-10-24 09:50:00,11.0,11.08,10.99,11.06,26700.0,11.0,11.08,10.99,11.06,26700.0
2012-10-24 10:00:00,11.05,11.06,10.94,10.95,32700.0,11.05,11.06,10.94,10.95,32700.0
2012-10-24 10:10:00,10.95,11.04,10.95,11.0,123400.0,10.95,11.04,10.95,11.0,123400.0
2012-10-24 10:20:00,11.0,11.05,10.98,10.98,25700.0,11.0,11.05,10.98,10.98,25700.0
2012-10-24 10:30:00,10.98,11.08,10.97,11.02,36600.0,10.98,11.08,10.97,11.02,36600.0
2012-10-24 10:40:00,11.03,11.08,11.01,11.05,22400.0,11.03,11.08,11.01,11.05,22400.0
2012-10-24 10:50:00,11.06,11.06,10.99,11.0,15300.0,11.06,11.06,10.99,11.0,15300.0
2012-10-24 11:00:00,11.01,11.01,10.97,10.98,31900.0,11.01,11.01,10.97,10.98,31900.0
2012-10-24 11:10:00,10.97,10.98,10.95,10.96,18200.0,10.97,10.98,10.95,10.96,18200.0
2012-10-24 11:20:00,10.96,10.96,10.93,10.95,25200.0,10.96,10.96,10.93,10.95,25200.0
2012-10-24 11:30:00,10.95,10.96,10.89,10.91,15700.0,10.95,10.96,10.89,10.91,15700.0
2012-10-24 11:40:00,10.91,10.93,10.9,10.9,16700.0,10.91,10.93,10.9,10.9,16700.0
2012-10-24 11:50:00,10.9,10.92,10.9,10.92,24600.0,10.9,10.92,10.9,10.92,24600.0
2012-10-24 12:00:00,10.92,10.96,10.92,10.94,26400.0,10.92,10.96,10.92,10.94,26400.0
2012-10-24 12:10:00,10.94,10.95,10.93,10.93,20400.0,10.94,10.95,10.93,10.93,20400.0
2012-10-24 12:20:00,10.94,10.95,10.93,10.94,13000.0,10.94,10.95,10.93,10.94,13000.0
2012-10-24 12:30:00,10.93,10.97,10.93,10.97,25300.0,10.93,10.97,10.93,10.97,25300.0
2012-10-24 12:40:00,10.97,11.02,10.97,11.02,29400.0,10.97,11.02,10.97,11.02,29400.0
2012-10-24 12:50:00,11.02,11.02,10.98,10.99,17200.0,11.02,11.02,10.98,10.99,17200.0
2012-10-24 13:00:00,11.0,11.02,11.0,11.0,8100.0,11.0,11.02,11.0,11.0,8100.0
2012-10-24 13:10:00,11.0,11.02,10.99,11.01,29900.0,11.0,11.02,10.99,11.01,29900.0
2012-10-24 13:20:00,11.01,11.04,11.01,11.02,16800.0,11.01,11.04,11.01,11.02,16800.0
2012-10-24 13:30:00,11.02,11.06,10.99,11.05,40000.0,11.02,11.06,10.99,11.05,40000.0
2012-10-24 13:40:00,11.04,11.07,11.04,11.06,21400.0,11.04,11.07,11.04,11.06,21400.0
2012-10-24 13:50:00,11.06,11.1,11.05,11.06,23200.0,11.06,11.1,11.05,11.06,23200.0
2012-10-24 14:00:00,11.06,11.13,11.06,11.12,62300.0,11.06,11.13,11.06,11.12,62300.0
2012-10-24 14:10:00,11.12,11.2,11.07,11.15,78000.0,11.12,11.2,11.07,11.15,78000.0
2012-10-24 14:20:00,11.15,11.26,11.15,11.21,97500.0,11.15,11.26,11.15,11.21,97500.0
2012-10-24 14:30:00,11.2,11.21,11.16,11.16,42500.0,11.2,11.21,11.16,11.16,42500.0
2012-10-24 14:40:00,11.17,11.23,11.15,11.21,25300.0,11.17,11.23,11.15,11.21,25300.0
2012-10-24 14:50:00,11.2,11.23,11.19,11.19,22500.0,11.2,11.23,11.19,11.19,22500.0
2012-10-24 15:00:00,11.2,11.23,11.18,11.19,28400.0,11.2,11.23,11.18,11.19,28400.0
2012-10-24 15:10:00,11.19,11.24,11.15,11.22,147500.0,11.19,11.24,11.15,11.22,147500.0
2012-10-24 15:20:00,11.22,11.27,11.21,11.26,65300.0,11.22,11.27,11.21,11.26,65300.0
2012-10-24 15:30:00,11.26,11.27,11.24,11.25,44200.0,11.26,11.27,11.24,11.25,44200.0
2012-10-24 15:40:00,11.24,11.25,11.22,11.22,34000.0,11.24,11.25,11.22,11.22,34000.0
2012-10-24 15:50:00,11.22,11.25,11.22,11.25,100500.0,11.22,11.25,11.22,11.25,100500.0
2012-10-25 09:30:00,11.36,11.37,11.27,11.34,29400.0,11.36,11.37,11.27,11.34,29400.0
2012-10-25 09:40:00,11.32,11.38,11.25,11.35,233000.0,11.32,11.38,11.25,11.35,233000.0
2012-10-25 09:50:00,11.35,11.35,11.26,11.33,15800.0,11.35,11.35,11.26,11.33,15800.0
2012-10-25 10:00:00,11.33,11.35,11.25,11.32,33000.0,11.33,11.35,11.25,11.32,33000.0
2012-10-25 10:10:00,11.32,11.37,11.31,11.34,141400.0,11.32,11.37,11.31,11.34,141400.0
2012-10-25 10:20:00,11.35,11.37,11.29,11.31,39000.0,11.35,11.37,11.29,11.31,39000.0
2012-10-25 10:30:00,11.31,11.32,11.26,11.26,15700.0,11.31,11.32,11.26,11.26,15700.0
2012-10-25 10:40:00,11.27,11.28,11.22,11.23,21000.0,11.27,11.28,11.22,11.23,21000.0
2012-10-25 10:50:00,11.23,11.26,11.18,11.22,18100.0,11.23,11.26,11.18,11.22,18100.0
2012-10-25 11:00:00,11.22,11.25,11.22,11.24,20400.0,11.22,11.25,11.22,11.24,20400.0
2012-10-25 11:10:00,11.23,11.23,11.16,11.19,11300.0,11.23,11.23,11.16,11.19,11300.0
2012-10-25 11:20:00,11.19,11.19,11.1,11.12,16100.0,11.19,11.19,11.1,11.12,16100.0
2012-10-25 11:30:00,11.13,11.15,11.1,11.1,11300.0,11.13,11.15,11.1,11.1,11300.0
2012-10-25 11:40:00,11.1,11.12,11.07,11.09,9300.0,11.1,11.12,11.07,11.09,9300.0
2012-10-25 11:50:00,11.08,11.14,11.06,11.13,7800.0,11.08,11.14,11.06,11.13,7800.0
2012-10-25 12:00:00,11.12,11.14,11.09,11.14,6300.0,11.12,11.14,11.09,11.14,6300.0
2012-10-25 12:10:00,11.14,11.14,11.08,11.09,4900.0,11.14,11.14,11.08,11.09,4900.0
2012-10-25 12:20:00,11.09,11.11,11.07,11.1,7100.0,11.09,11.11,11.07,11.1,7100.0
2012-10-25 12:30:00,11.1,11.1,11.07,11.1,6500.0,11.1,11.1,11.07,11.1,6500.0
2012-10-25 12:40:00,11.1,11.1,11.04,11.05,36800.0,11.1,11.1,11.04,11.05,36800.0
2012-10-25 12:50:00,11.04,11.05,11.0,11.03,55400.0,11.04,11.05,11.0,11.03,55400.0
2012-10-25 13:00:00,11.04,11.04,10.99,10.99,33000.0,11.04,11.04,10.99,10.99,33000.0
2012-10-25 13:10:00,11.0,11.0,10.98,10.98,8500.0,11.0,11.0,10.98,10.98,8500.0
2012-10-25 13:20:00,10.98,11.01,10.98,10.99,12800.0,10.98,11.01,10.98,10.99,12800.0
2012-10-25 13:30:00,10.99,11.01,10.98,11.0,13600.0,10.99,11.01,10.98,11.0,13600.0
2012-10-25 13:40:00,10.99,11.01,10.99,10.99,11000.0,10.99,11.01,10.99,10.99,11000.0
2012-10-25 13:50:00,10.99,11.0,10.98,10.99,9600.0,10.99,11.0,10.98,10.99,9600.0
2012-10-25 14:00:00,10.99,11.0,10.98,10.99,68200.0,10.99,11.0,10.98,10.99,68200.0
2012-10-25 14:10:00,10.99,11.01,10.96,10.99,14800.0,10.99,11.01,10.96,10.99,14800.0
2012-10-25 14:20:00,10.98,11.01,10.98,10.99,26900.0,10.98,11.01,10.98,10.99,26900.0
2012-10-25 14:30:00,11.0,11.02,10.99,11.0,31500.0,11.0,11.02,10.99,11.0,31500.0
2012-10-25 14:40:00,10.99,11.04,10.99,11.0,22100.0,10.99,11.04,10.99,11.0,22100.0
2012-10-25 14:50:00,10.99,11.0,10.97,10.99,31300.0,10.99,11.0,10.97,10.99,31300.0
2012-10-25 15:00:00,10.99,11.0,10.94,10.95,39200.0,10.99,11.0,10.94,10.95,39200.0
2012-10-25 15:10:00,10.96,10.98,10.96,10.96,21700.0,10.96,10.98,10.96,10.96,21700.0
2012-10-25 15:20:00,10.96,10.96,10.95,10.95,9700.0,10.96,10.96,10.95,10.95,9700.0
2012-10-25 15:30:00,10.94,10.95,10.92,10.92,38300.0,10.94,10.95,10.92,10.92,38300.0
2012-10-25 15:40:00,10.92,10.94,10.89,10.9,38900.0,10.92,10.94,10.89,10.9,38900.0
2012-10-25 15:50:00,10.91,10.94,10.91,10.94,77000.0,10.91,10.94,10.91,10.94,77000.0
2012-10-26 09:30:00,10.97,11.07,10.94,11.03,18900.0,10.97,11.07,10.94,11.03,18900.0
2012-10-26 09:40:00,11.04,11.05,10.95,10.97,173500.0,11.04,11.05,10.95,10.97,173500.0
2012-10-26 09:50:00,10.96,10.96,10.81,10.81,19800.0,10.96,10.96,10.81,10.81,19800.0
2012-10-26 10:00:00,10.81,10.82,10.76,10.78,46600.0,10.81,10.82,10.76,10.78,46600.0
2012-10-26 10:10:00,10.78,10.81,10.74,10.75,63100.0,10.78,10.81,10.74,10.75,63100.0
2012-10-26 10:20:00,10.75,10.75,10.71,10.71,40400.0,10.75,10.75,10.71,10.71,40400.0
2012-10-26 10:30:00,10.71,10.74,10.7,10.7,48000.0,10.71,10.74,10.7,10.7,48000.0
2012-10-26 10:40:00,10.7,10.72,10.63,10.65,52700.0,10.7,10.72,10.63,10.65,52700.0
2012-10-26 10:50:00,10.65,10.69,10.63,10.64,29200.0,10.65,10.69,10.63,10.64,29200.0
2012-10-26 11:00:00,10.65,10.66,10.62,10.64,15400.0,10.65,10.66,10.62,10.64,15400.0
2012-10-26 11:10:00,10.63,10.67,10.6,10.67,44200.0,10.63,10.67,10.6,10.67,44200.0
2012-10-26 11:20:00,10.67,10.68,10.64,10.68,10900.0,10.67,10.68,10.64,10.68,10900.0
2012-10-26 11:30:00,10.68,10.69,10.64,10.64,24000.0,10.68,10.69,10.64,10.64,24000.0
2012-10-26 11:40:00,10.65,10.66,10.6,10.61,17700.0,10.65,10.66,10.6,10.61,17700.0
2012-10-26 11:50:00,10.61,10.61,10.58,10.58,20200.0,10.61,10.61,10.58,10.58,20200.0
2012-10-26 12:00:00,10.58,10.59,10.55,10.57,39900.0,10.58,10.59,10.55,10.57,39900.0
2012-10-26 12:10:00,10.58,10.59,10.54,10.56,8000.0,10.58,10.59,10.54,10.56,8000.0
2012-10-26 12:20:00,10.55,10.55,10.52,10.55,17200.0,10.55,10.55,10.52,10.55,17200.0
2012-10-26 12:30:00,10.55,10.55,10.49,10.49,19000.0,10.55,10.55,10.49,10.49,19000.0
2012-10-26 12:40:00,10.49,10.53,10.49,10.53,12200.0,10.49,10.53,10.49,10.53,12200.0
2012-10-26 12:50:00,10.53,10.56,10.52,10.56,7300.0,10.53,10.56,10.52,10.56,7300.0
2012-10-26 13:00:00,10.55,10.55,10.53,10.54,12700.0,10.55,10.55,10.53,10.54,12700.0
2012-10-26 13:10:00,10.54,10.61,10.54,10.6,25400.0,10.54,10.61,10.54,10.6,25400.0
2012-10-26 13:20:00,10.59,10.63,10.57,10.63,7600.0,10.59,10.63,10.57,10.63,7600.0
2012-10-26 13:30:00,10.62,10.67,10.61,10.66,10900.0,10.62,10.67,10.61,10.66,10900.0
2012-10-26 13:40:00,10.66,10.68,10.65,10.66,11700.0,10.66,10.68,10.65,10.66,11700.0
2012-10-26 13:50:00,10.66,10.7,10.64,10.66,15400.0,10.66,10.7,10.64,10.66,15400.0
2012-10-26 14:00:00,10.67,10.68,10.66,10.67,10900.0,10.67,10.68,10.66,10.67,10900.0
2012-10-26 14:10:00,10.66,10.67,10.61,10.62,52100.0,10.66,10.67,10.61,10.62,52100.0
2012-10-26 14:20:00,10.63,10.65,10.6,10.62,37900.0,10.63,10.65,10.6,10.62,37900.0
2012-10-26 14:30:00,10.62,10.67,10.61,10.65,36500.0,10.62,10.67,10.61,10.65,36500.0
2012-10-26 14:40:00,10.65,10.67,10.64,10.66,20800.0,10.65,10.67,10.64,10.66,20800.0
2012-10-26 14:50:00,10.66,10.68,10.64,10.65,24000.0,10.66,10.68,10.64,10.65,24000.0
2012-10-26 15:00:00,10.65,10.68,10.65,10.68,14100.0,10.65,10.68,10.65,10.68,14100.0
2012-10-26 15:10:00,10.68,10.72,10.68,10.7,47400.0,10.68,10.72,10.68,10.7,47400.0
2012-10-26 15:20:00,10.7,10.73,10.7,10.71,24000.0,10.7,10.73,10.7,10.71,24000.0
2012-10-26 15:30:00,10.71,10.72,10.67,10.67,28700.0,10.71,10.72,10.67,10.67,28700.0
2012-10-26 15:40:00,10.67,10.73,10.67,10.71,44000.0,10.67,10.73,10.67,10.71,44000.0
2012-10-26 15:50:00,10.7,10.74,10.7,10.71,65900.0,10.7,10.74,10.7,10.71,65900.0
2012-10-31 09:30:00,11.38,11.49,10.98,11.14,176300.0,11.38,11.49,10.98,11.14,176300.0
2012-10-31 09:40:00,11.15,11.25,11.05,11.17,204400.0,11.15,11.25,11.05,11.17,204400.0
2012-10-31 09:50:00,11.17,11.36,11.1,11.34,229200.0,11.17,11.36,11.1,11.34,229200.0
2012-10-31 10:00:00,11.34,11.55,11.34,11.48,324400.0,11.34,11.55,11.34,11.48,324400.0
2012-10-31 10:10:00,11.48,11.5,11.38,11.49,106200.0,11.48,11.5,11.38,11.49,106200.0
2012-10-31 10:20:00,11.49,11.5,11.44,11.44,76000.0,11.49,11.5,11.44,11.44,76000.0
2012-10-31 10:30:00,11.44,11.46,11.3,11.32,105600.0,11.44,11.46,11.3,11.32,105600.0
2012-10-31 10:40:00,11.32,11.32,11.15,11.15,148200.0,11.32,11.32,11.15,11.15,148200.0
2012-10-31 10:50:00,11.15,11.18,11.0,11.14,187800.0,11.15,11.18,11.0,11.14,187800.0
2012-10-31 11:00:00,11.14,11.15,11.06,11.1,55200.0,11.14,11.15,11.06,11.1,55200.0
2012-10-31 11:10:00,11.11,11.12,11.0,11.06,89900.0,11.11,11.12,11.0,11.06,89900.0
2012-10-31 11:20:00,11.05,11.09,11.03,11.09,47300.0,11.05,11.09,11.03,11.09,47300.0
2012-10-31 11:30:00,11.09,11.18,11.09,11.17,68700.0,11.09,11.18,11.09,11.17,68700.0
2012-10-31 11:40:00,11.18,11.2,11.17,11.19,39500.0,11.18,11.2,11.17,11.19,39500.0
2012-10-31 11:50:00,11.18,11.2,11.12,11.13,34900.0,11.18,11.2,11.12,11.13,34900.0
2012-10-31 12:00:00,11.13,11.14,11.06,11.11,42800.0,11.13,11.14,11.06,11.11,42800.0
2012-10-31 12:10:00,11.11,11.15,11.1,11.1,19500.0,11.11,11.15,11.1,11.1,19500.0
2012-10-31 12:20:00,11.1,11.1,11.02,11.06,74900.0,11.1,11.1,11.02,11.06,74900.0
2012-10-31 12:30:00,11.05,11.1,11.04,11.09,55000.0,11.05,11.1,11.04,11.09,55000.0
2012-10-31 12:40:00,11.09,11.12,11.04,11.07,31900.0,11.09,11.12,11.04,11.07,31900.0
2012-10-31 12:50:00,11.07,11.09,11.04,11.05,65700.0,11.07,11.09,11.04,11.05,65700.0
2012-10-31 13:00:00,11.06,11.06,11.0,11.02,54000.0,11.06,11.06,11.0,11.02,54000.0
2012-10-31 13:10:00,11.01,11.06,11.01,11.02,56100.0,11.01,11.06,11.01,11.02,56100.0
2012-10-31 13:20:00,11.03,11.04,11.03,11.03,11900.0,11.03,11.04,11.03,11.03,11900.0
2012-10-31 13:30:00,11.04,11.06,11.0,11.0,74000.0,11.04,11.06,11.0,11.0,74000.0
2012-10-31 13:40:00,11.01,11.02,11.0,11.01,52100.0,11.01,11.02,11.0,11.01,52100.0
2012-10-31 13:50:00,11.01,11.03,11.0,11.02,67900.0,11.01,11.03,11.0,11.02,67900.0
2012-10-31 14:00:00,11.03,11.03,11.01,11.02,70700.0,11.03,11.03,11.01,11.02,70700.0
2012-10-31 14:10:00,11.03,11.03,11.0,11.02,82800.0,11.03,11.03,11.0,11.02,82800.0
2012-10-31 14:20:00,11.02,11.13,11.02,11.13,60400.0,11.02,11.13,11.02,11.13,60400.0
2012-10-31 14:30:00,11.13,11.16,11.1,11.15,58200.0,11.13,11.16,11.1,11.15,58200.0
2012-10-31 14:40:00,11.15,11.16,11.13,11.14,20300.0,11.15,11.16,11.13,11.14,20300.0
2012-10-31 14:50:00,11.14,11.16,11.1,11.13,45700.0,11.14,11.16,11.1,11.13,45700.0
2012-10-31 15:00:00,11.14,11.15,11.1,11.13,37600.0,11.14,11.15,11.1,11.13,37600.0
2012-10-31 15:10:00,11.12,11.15,11.09,11.1,97400.0,11.12,11.15,11.09,11.1,97400.0
2012-10-31 15:20:00,11.1,11.12,11.08,11.09,46000.0,11.1,11.12,11.08,11.09,46000.0
2012-10-31 15:30:00,11.08,11.13,11.08,11.12,83400.0,11.08,11.13,11.08,11.12,83400.0
2012-10-31 15:40:00,11.12,11.12,11.04,11.06,150900.0,11.12,11.12,11.04,11.06,150900.0
2012-10-31 15:50:00,11.06,11.19,11.05,11.15,254300.0,11.06,11.19,11.05,11.15,254300.0
2012-11-01 09:30:00,11.16,11.19,11.1,11.15,82200.0,11.16,11.19,11.1,11.15,82200.0
2012-11-01 09:40:00,11.13,11.21,11.1,11.21,64200.0,11.13,11.21,11.1,11.21,64200.0
2012-11-01 09:50:00,11.21,11.28,11.18,11.23,63400.0,11.21,11.28,11.18,11.23,63400.0
2012-11-01 10:00:00,11.23,11.24,11.18,11.18,63700.0,11.23,11.24,11.18,11.18,63700.0
2012-11-01 10:10:00,11.19,11.2,11.1,11.11,74200.0,11.19,11.2,11.1,11.11,74200.0
2012-11-01 10:20:00,11.11,11.14,10.98,11.0,120100.0,11.11,11.14,10.98,11.0,120100.0
2012-11-01 10:30:00,11.0,11.01,10.96,10.98,580600.0,11.0,11.01,10.96,10.98,580600.0
2012-11-01 10:40:00,10.97,10.99,10.88,10.88,83500.0,10.97,10.99,10.88,10.88,83500.0
2012-11-01 10:50:00,10.89,10.89,10.78,10.8,94200.0,10.89,10.89,10.78,10.8,94200.0
2012-11-01 11:00:00,10.81,10.83,10.8,10.81,65800.0,10.81,10.83,10.8,10.81,65800.0
2012-11-01 11:10:00,10.8,10.84,10.77,10.83,94200.0,10.8,10.84,10.77,10.83,94200.0
2012-11-01 11:20:00,10.84,10.91,10.84,10.88,74800.0,10.84,10.91,10.84,10.88,74800.0
2012-11-01 11:30:00,10.88,10.95,10.88,10.95,33100.0,10.88,10.95,10.88,10.95,33100.0
2012-11-01 11:40:00,10.95,10.99,10.94,10.97,42100.0,10.95,10.99,10.94,10.97,42100.0
2012-11-01 11:50:00,10.96,10.96,10.94,10.94,24000.0,10.96,10.96,10.94,10.94,24000.0
2012-11-01 12:00:00,10.95,10.98,10.95,10.97,13000.0,10.95,10.98,10.95,10.97,13000.0
2012-11-01 12:10:00,10.97,10.99,10.96,10.98,17700.0,10.97,10.99,10.96,10.98,17700.0
2012-11-01 12:20:00,10.98,10.99,10.96,10.98,24200.0,10.98,10.99,10.96,10.98,24200.0
2012-11-01 12:30:00,10.98,10.99,10.97,10.99,28700.0,10.98,10.99,10.97,10.99,28700.0
2012-11-01 12:40:00,10.99,11.08,10.98,11.07,34100.0,10.99,11.08,10.98,11.07,34100.0
2012-11-01 12:50:00,11.06,11.1,11.06,11.09,18500.0,11.06,11.1,11.06,11.09,18500.0
2012-11-01 13:00:00,11.08,11.1,11.07,11.09,43300.0,11.08,11.1,11.07,11.09,43300.0
2012-11-01 13:10:00,11.1,11.11,11.08,11.09,30000.0,11.1,11.11,11.08,11.09,30000.0
2012-11-01 13:20:00,11.09,11.1,11.04,11.1,30800.0,11.09,11.1,11.04,11.1,30800.0
2012-11-01 13:30:00,11.1,11.1,11.07,11.1,21800.0,11.1,11.1,11.07,11.1,21800.0
2012-11-01 13:40:00,11.1,11.15,11.09,11.15,38200.0,11.1,11.15,11.09,11.15,38200.0
2012-11-01 13:50:00,11.15,11.16,11.14,11.14,25100.0,11.15,11.16,11.14,11.14,25100.0
2012-11-01 14:00:00,11.14,11.16,11.14,11.15,24700.0,11.14,11.16,11.14,11.15,24700.0
2012-11-01 14:10:00,11.14,11.15,11.13,11.15,23300.0,11.14,11.15,11.13,11.15,23300.0
2012-11-01 14:20:00,11.15,11.18,11.14,11.18,18500.0,11.15,11.18,11.14,11.18,18500.0
2012-11-01 14:30:00,11.18,11.2,11.17,11.2,27900.0,11.18,11.2,11.17,11.2,27900.0
2012-11-01 14:40:00,11.19,11.2,11.19,11.2,18500.0,11.19,11.2,11.19,11.2,18500.0
2012-11-01 14:50:00,11.2,11.21,11.19,11.21,42500.0,11.2,11.21,11.19,11.21,42500.0
2012-11-01 15:00:00,11.2,11.21,11.19,11.21,51300.0,11.2,11.21,11.19,11.21,51300.0
2012-11-01 15:10:00,11.21,11.22,11.2,11.22,28000.0,11.21,11.22,11.2,11.22,28000.0
2012-11-01 15:20:00,11.21,11.22,11.17,11.2,90700.0,11.21,11.22,11.17,11.2,90700.0
2012-11-01 15:30:00,11.2,11.21,11.17,11.19,65000.0,11.2,11.21,11.17,11.19,65000.0
2012-11-01 15:40:00,11.18,11.19,11.18,11.18,60400.0,11.18,11.19,11.18,11.18,60400.0
2012-11-01 15:50:00,11.19,11.22,11.19,11.21,281600.0,11.19,11.22,11.19,11.21,281600.0
2012-11-02 09:30:00,11.28,11.28,11.08,11.15,41000.0,11.28,11.28,11.08,11.15,41000.0
2012-11-02 09:40:00,11.15,11.15,11.03,11.05,22500.0,11.15,11.15,11.03,11.05,22500.0
2012-11-02 09:50:00,11.06,11.09,10.98,11.02,195200.0,11.06,11.09,10.98,11.02,195200.0
2012-11-02 10:00:00,11.01,11.03,10.95,10.96,57200.0,11.01,11.03,10.95,10.96,57200.0
2012-11-02 10:10:00,10.96,10.96,10.9,10.93,22800.0,10.96,10.96,10.9,10.93,22800.0
2012-11-02 10:20:00,10.92,10.92,10.86,10.87,18000.0,10.92,10.92,10.86,10.87,18000.0
2012-11-02 10:30:00,10.86,10.89,10.85,10.87,23400.0,10.86,10.89,10.85,10.87,23400.0
2012-11-02 10:40:00,10.87,10.89,10.83,10.88,32500.0,10.87,10.89,10.83,10.88,32500.0
2012-11-02 10:50:00,10.88,10.92,10.86,10.91,48800.0,10.88,10.92,10.86,10.91,48800.0
2012-11-02 11:00:00,10.91,10.93,10.9,10.93,19800.0,10.91,10.93,10.9,10.93,19800.0
2012-11-02 11:10:00,10.93,10.94,10.89,10.94,35600.0,10.93,10.94,10.89,10.94,35600.0
2012-11-02 11:20:00,10.94,10.97,10.93,10.97,62000.0,10.94,10.97,10.93,10.97,62000.0
2012-11-02 11:30:00,10.96,11.0,10.95,11.0,42400.0,10.96,11.0,10.95,11.0,42400.0
2012-11-02 11:40:00,11.01,11.02,10.99,11.0,10800.0,11.01,11.02,10.99,11.0,10800.0
2012-11-02 11:50:00,11.0,11.05,11.0,11.03,23200.0,11.0,11.05,11.0,11.03,23200.0
2012-11-02 12:00:00,11.03,11.04,11.0,11.02,19400.0,11.03,11.04,11.0,11.02,19400.0
2012-11-02 12:10:00,11.03,11.05,11.01,11.05,11300.0,11.03,11.05,11.01,11.05,11300.0
2012-11-02 12:20:00,11.05,11.07,11.04,11.07,12800.0,11.05,11.07,11.04,11.07,12800.0
2012-11-02 12:30:00,11.06,11.09,11.06,11.07,14300.0,11.06,11.09,11.06,11.07,14300.0
2012-11-02 12:40:00,11.08,11.08,11.06,11.08,11600.0,11.08,11.08,11.06,11.08,11600.0
2012-11-02 12:50:00,11.07,11.08,11.04,11.05,17400.0,11.07,11.08,11.04,11.05,17400.0
2012-11-02 13:00:00,11.05,11.06,11.04,11.04,13000.0,11.05,11.06,11.04,11.04,13000.0
2012-11-02 13:10:00,11.05,11.05,11.03,11.03,17800.0,11.05,11.05,11.03,11.03,17800.0
2012-11-02 13:20:00,11.03,11.05,11.02,11.02,24400.0,11.03,11.05,11.02,11.02,24400.0
2012-11-02 13:30:00,11.02,11.04,10.99,10.99,34300.0,11.02,11.04,10.99,10.99,34300.0
2012-11-02 13:40:00,10.99,11.0,10.98,10.98,25300.0,10.99,11.0,10.98,10.98,25300.0
2012-11-02 13:50:00,10.98,10.99,10.95,10.95,41400.0,10.98,10.99,10.95,10.95,41400.0
2012-11-02 14:00:00,10.96,11.0,10.95,11.0,32900.0,10.96,11.0,10.95,11.0,32900.0
2012-11-02 14:10:00,11.0,11.0,10.98,11.0,21800.0,11.0,11.0,10.98,11.0,21800.0
2012-11-02 14:20:00,11.0,11.02,10.99,11.02,14400.0,11.0,11.02,10.99,11.02,14400.0
2012-11-02 14:30:00,11.01,11.02,10.99,11.0,43100.0,11.01,11.02,10.99,11.0,43100.0
2012-11-02 14:40:00,11.0,11.0,10.99,10.99,49900.0,11.0,11.0,10.99,10.99,49900.0
2012-11-02 14:50:00,11.0,11.0,10.99,11.0,13300.0,11.0,11.0,10.99,11.0,13300.0
2012-11-02 15:00:00,11.0,11.01,10.99,11.0,52300.0,11.0,11.01,10.99,11.0,52300.0
2012-11-02 15:10:00,11.0,11.05,11.0,11.05,64900.0,11.0,11.05,11.0,11.05,64900.0
2012-11-02 15:20:00,11.04,11.05,11.02,11.04,48300.0,11.04,11.05,11.02,11.04,48300.0
2012-11-02 15:30:00,11.03,11.04,11.01,11.03,23100.0,11.03,11.04,11.01,11.03,23100.0
2012-11-02 15:40:00,11.03,11.04,11.03,11.04,29400.0,11.03,11.04,11.03,11.04,29400.0
2012-11-02 15:50:00,11.03,11.08,11.03,11.05,179600.0,11.03,11.08,11.03,11.05,179600.0
2012-11-05 09:30:00,11.01,11.09,10.96,11.05,33500.0,11.01,11.09,10.96,11.05,33500.0
2012-11-05 09:40:00,11.05,11.05,10.98,11.02,25800.0,11.05,11.05,10.98,11.02,25800.0
2012-11-05 09:50:00,11.02,11.08,11.0,11.07,25400.0,11.02,11.08,11.0,11.07,25400.0
2012-11-05 10:00:00,11.06,11.1,11.05,11.06,48700.0,11.06,11.1,11.05,11.06,48700.0
2012-11-05 10:10:00,11.07,11.1,11.06,11.1,46500.0,11.07,11.1,11.06,11.1,46500.0
2012-11-05 10:20:00,11.1,11.15,11.09,11.09,58200.0,11.1,11.15,11.09,11.09,58200.0
2012-11-05 10:30:00,11.1,11.14,11.08,11.11,60300.0,11.1,11.14,11.08,11.11,60300.0
2012-11-05 10:40:00,11.12,11.13,11.08,11.11,52600.0,11.12,11.13,11.08,11.11,52600.0
2012-11-05 10:50:00,11.1,11.11,11.08,11.1,32500.0,11.1,11.11,11.08,11.1,32500.0
2012-11-05 11:00:00,11.1,11.12,11.08,11.08,28800.0,11.1,11.12,11.08,11.08,28800.0
2012-11-05 11:10:00,11.08,11.09,11.04,11.05,19000.0,11.08,11.09,11.04,11.05,19000.0
2012-11-05 11:20:00,11.05,11.09,11.04,11.05,45200.0,11.05,11.09,11.04,11.05,45200.0
2012-11-05 11:30:00,11.05,11.06,11.02,11.03,43100.0,11.05,11.06,11.02,11.03,43100.0
2012-11-05 11:40:00,11.02,11.05,10.95,10.98,78200.0,11.02,11.05,10.95,10.98,78200.0
2012-11-05 11:50:00,10.97,10.99,10.95,10.96,32000.0,10.97,10.99,10.95,10.96,32000.0
2012-11-05 12:00:00,10.96,10.98,10.94,10.96,17800.0,10.96,10.98,10.94,10.96,17800.0
2012-11-05 12:10:00,10.96,10.98,10.94,10.96,21000.0,10.96,10.98,10.94,10.96,21000.0
2012-11-05 12:20:00,10.96,10.96,10.92,10.92,13100.0,10.96,10.96,10.92,10.92,13100.0
2012-11-05 12:30:00,10.92,10.95,10.91,10.95,18900.0,10.92,10.95,10.91,10.95,18900.0
2012-11-05 12:40:00,10.94,10.94,10.91,10.93,12000.0,10.94,10.94,10.91,10.93,12000.0
2012-11-05 12:50:00,10.92,10.96,10.91,10.94,15000.0,10.92,10.96,10.91,10.94,15000.0
2012-11-05 13:00:00,10.94,10.97,10.93,10.95,14000.0,10.94,10.97,10.93,10.95,14000.0
2012-11-05 13:10:00,10.96,10.98,10.95,10.96,14800.0,10.96,10.98,10.95,10.96,14800.0
2012-11-05 13:20:00,10.96,10.98,10.95,10.96,20300.0,10.96,10.98,10.95,10.96,20300.0
2012-11-05 13:30:00,10.96,10.97,10.95,10.96,10800.0,10.96,10.97,10.95,10.96,10800.0
2012-11-05 13:40:00,10.96,10.98,10.95,10.97,27100.0,10.96,10.98,10.95,10.97,27100.0
2012-11-05 13:50:00,10.96,11.0,10.96,10.99,26600.0,10.96,11.0,10.96,10.99,26600.0
2012-11-05 14:00:00,10.98,11.0,10.96,10.97,182400.0,10.98,11.0,10.96,10.97,182400.0
2012-11-05 14:10:00,10.97,10.99,10.96,10.98,17500.0,10.97,10.99,10.96,10.98,17500.0
2012-11-05 14:20:00,10.98,10.99,10.97,10.97,17000.0,10.98,10.99,10.97,10.97,17000.0
2012-11-05 14:30:00,10.98,11.0,10.98,10.99,18100.0,10.98,11.0,10.98,10.99,18100.0
2012-11-05 14:40:00,10.99,11.0,10.99,11.0,13600.0,10.99,11.0,10.99,11.0,13600.0
2012-11-05 14:50:00,10.99,11.03,10.99,11.0,100700.0,10.99,11.03,10.99,11.0,100700.0
2012-11-05 15:00:00,11.0,11.01,10.95,10.97,51300.0,11.0,11.01,10.95,10.97,51300.0
2012-11-05 15:10:00,10.97,11.0,10.97,10.99,28000.0,10.97,11.0,10.97,10.99,28000.0
2012-11-05 15:20:00,10.99,11.02,10.99,11.02,30400.0,10.99,11.02,10.99,11.02,30400.0
2012-11-05 15:30:00,11.02,11.04,11.0,11.03,97700.0,11.02,11.04,11.0,11.03,97700.0
2012-11-05 15:40:00,11.03,11.08,11.03,11.05,61100.0,11.03,11.08,11.03,11.05,61100.0
2012-11-05 15:50:00,11.05,11.07,11.01,11.04,137600.0,11.05,11.07,11.01,11.04,137600.0
2012-11-06 09:30:00,11.15,11.2,11.11,11.2,61300.0,11.15,11.2,11.11,11.2,61300.0
2012-11-06 09:40:00,11.2,11.3,11.17,11.28,347700.0,11.2,11.3,11.17,11.28,347700.0
2012-11-06 09:50:00,11.28,11.37,11.28,11.31,115900.0,11.28,11.37,11.28,11.31,115900.0
2012-11-06 10:00:00,11.32,11.36,11.21,11.22,113700.0,11.32,11.36,11.21,11.22,113700.0
2012-11-06 10:10:00,11.23,11.24,11.12,11.15,99700.0,11.23,11.24,11.12,11.15,99700.0
2012-11-06 10:20:00,11.16,11.33,11.13,11.31,95700.0,11.16,11.33,11.13,11.31,95700.0
2012-11-06 10:30:00,11.31,11.4,11.25,11.39,70000.0,11.31,11.4,11.25,11.39,70000.0
2012-11-06 10:40:00,11.4,11.42,11.38,11.4,84400.0,11.4,11.42,11.38,11.4,84400.0
2012-11-06 10:50:00,11.4,11.4,11.37,11.39,83700.0,11.4,11.4,11.37,11.39,83700.0
2012-11-06 11:00:00,11.39,11.41,11.35,11.41,56700.0,11.39,11.41,11.35,11.41,56700.0
2012-11-06 11:10:00,11.4,11.42,11.39,11.41,27700.0,11.4,11.42,11.39,11.41,27700.0
2012-11-06 11:20:00,11.4,11.4,11.35,11.39,33000.0,11.4,11.4,11.35,11.39,33000.0
2012-11-06 11:30:00,11.38,11.41,11.36,11.36,52100.0,11.38,11.41,11.36,11.36,52100.0
2012-11-06 11:40:00,11.36,11.41,11.36,11.38,21400.0,11.36,11.41,11.36,11.38,21400.0
2012-11-06 11:50:00,11.38,11.42,11.38,11.4,20900.0,11.38,11.42,11.38,11.4,20900.0
2012-11-06 12:00:00,11.4,11.47,11.4,11.44,63400.0,11.4,11.47,11.4,11.44,63400.0
2012-11-06 12:10:00,11.44,11.48,11.44,11.46,24400.0,11.44,11.48,11.44,11.46,24400.0
2012-11-06 12:20:00,11.45,11.49,11.42,11.46,78200.0,11.45,11.49,11.42,11.46,78200.0
2012-11-06 12:30:00,11.46,11.49,11.43,11.43,30100.0,11.46,11.49,11.43,11.43,30100.0
2012-11-06 12:40:00,11.44,11.44,11.38,11.39,53200.0,11.44,11.44,11.38,11.39,53200.0
2012-11-06 12:50:00,11.38,11.4,11.35,11.35,28400.0,11.38,11.4,11.35,11.35,28400.0
2012-11-06 13:00:00,11.36,11.36,11.33,11.35,24800.0,11.36,11.36,11.33,11.35,24800.0
2012-11-06 13:10:00,11.35,11.36,11.32,11.34,35000.0,11.35,11.36,11.32,11.34,35000.0
2012-11-06 13:20:00,11.34,11.36,11.33,11.34,16600.0,11.34,11.36,11.33,11.34,16600.0
2012-11-06 13:30:00,11.33,11.38,11.32,11.36,23700.0,11.33,11.38,11.32,11.36,23700.0
2012-11-06 13:40:00,11.34,11.38,11.34,11.35,33200.0,11.34,11.38,11.34,11.35,33200.0
2012-11-06 13:50:00,11.36,11.36,11.29,11.3,41100.0,11.36,11.36,11.29,11.3,41100.0
2012-11-06 14:00:00,11.31,11.33,11.28,11.29,38200.0,11.31,11.33,11.28,11.29,38200.0
2012-11-06 14:10:00,11.31,11.32,11.29,11.31,27100.0,11.31,11.32,11.29,11.31,27100.0
2012-11-06 14:20:00,11.3,11.31,11.28,11.29,31100.0,11.3,11.31,11.28,11.29,31100.0
2012-11-06 14:30:00,11.29,11.3,11.24,11.25,71200.0,11.29,11.3,11.24,11.25,71200.0
2012-11-06 14:40:00,11.25,11.26,11.19,11.2,60600.0,11.25,11.26,11.19,11.2,60600.0
2012-11-06 14:50:00,11.2,11.2,11.18,11.18,60200.0,11.2,11.2,11.18,11.18,60200.0
2012-11-06 15:00:00,11.19,11.3,11.18,11.3,80600.0,11.19,11.3,11.18,11.3,80600.0
2012-11-06 15:10:00,11.29,11.33,11.28,11.31,33000.0,11.29,11.33,11.28,11.31,33000.0
2012-11-06 15:20:00,11.31,11.33,11.29,11.3,46200.0,11.31,11.33,11.29,11.3,46200.0
2012-11-06 15:30:00,11.31,11.31,11.27,11.28,58200.0,11.31,11.31,11.27,11.28,58200.0
2012-11-06 15:40:00,11.29,11.31,11.28,11.3,68400.0,11.29,11.31,11.28,11.3,68400.0
2012-11-06 15:50:00,11.3,11.32,11.28,11.32,159400.0,11.3,11.32,11.28,11.32,159400.0
2012-11-07 09:30:00,11.07,11.26,11.0,11.06,58400.0,11.07,11.26,11.0,11.06,58400.0
2012-11-07 09:40:00,11.06,11.12,11.04,11.12,100500.0,11.06,11.12,11.04,11.12,100500.0
2012-11-07 09:50:00,11.12,11.12,10.97,10.99,163400.0,11.12,11.12,10.97,10.99,163400.0
2012-11-07 10:00:00,11.0,11.0,10.92,10.93,121100.0,11.0,11.0,10.92,10.93,121100.0
2012-11-07 10:10:00,10.93,11.0,10.92,10.98,128800.0,10.93,11.0,10.92,10.98,128800.0
2012-11-07 10:20:00,10.97,11.0,10.96,10.98,28300.0,10.97,11.0,10.96,10.98,28300.0
2012-11-07 10:30:00,10.98,10.99,10.93,10.99,37500.0,10.98,10.99,10.93,10.99,37500.0
2012-11-07 10:40:00,10.99,11.0,10.95,10.97,32200.0,10.99,11.0,10.95,10.97,32200.0
2012-11-07 10:50:00,10.96,10.97,10.9,10.91,64900.0,10.96,10.97,10.9,10.91,64900.0
2012-11-07 11:00:00,10.91,10.96,10.91,10.93,33400.0,10.91,10.96,10.91,10.93,33400.0
2012-11-07 11:10:00,10.93,10.99,10.93,10.98,28700.0,10.93,10.99,10.93,10.98,28700.0
2012-11-07 11:20:00,10.97,10.98,10.87,10.87,87100.0,10.97,10.98,10.87,10.87,87100.0
2012-11-07 11:30:00,10.87,10.89,10.85,10.86,57100.0,10.87,10.89,10.85,10.86,57100.0
2012-11-07 11:40:00,10.86,10.87,10.82,10.86,148800.0,10.86,10.87,10.82,10.86,148800.0
2012-11-07 11:50:00,10.86,10.86,10.82,10.84,66200.0,10.86,10.86,10.82,10.84,66200.0
2012-11-07 12:00:00,10.84,10.84,10.81,10.84,66800.0,10.84,10.84,10.81,10.84,66800.0
2012-11-07 12:10:00,10.84,10.86,10.8,10.85,71800.0,10.84,10.86,10.8,10.85,71800.0
2012-11-07 12:20:00,10.86,10.87,10.82,10.82,51400.0,10.86,10.87,10.82,10.82,51400.0
2012-11-07 12:30:00,10.83,10.85,10.82,10.84,11800.0,10.83,10.85,10.82,10.84,11800.0
2012-11-07 12:40:00,10.84,10.85,10.8,10.81,53500.0,10.84,10.85,10.8,10.81,53500.0
2012-11-07 12:50:00,10.8,10.82,10.8,10.8,28500.0,10.8,10.82,10.8,10.8,28500.0
2012-11-07 13:00:00,10.81,10.89,10.8,10.87,51900.0,10.81,10.89,10.8,10.87,51900.0
2012-11-07 13:10:00,10.87,10.89,10.86,10.86,25500.0,10.87,10.89,10.86,10.86,25500.0
2012-11-07 13:20:00,10.86,10.88,10.86,10.87,26500.0,10.86,10.88,10.86,10.87,26500.0
2012-11-07 13:30:00,10.87,10.9,10.86,10.88,26300.0,10.87,10.9,10.86,10.88,26300.0
2012-11-07 13:40:00,10.88,10.89,10.83,10.83,87200.0,10.88,10.89,10.83,10.83,87200.0
2012-11-07 13:50:00,10.83,10.86,10.8,10.8,59800.0,10.83,10.86,10.8,10.8,59800.0
2012-11-07 14:00:00,10.8,10.89,10.8,10.88,45400.0,10.8,10.89,10.8,10.88,45400.0
2012-11-07 14:10:00,10.88,10.93,10.84,10.93,88800.0,10.88,10.93,10.84,10.93,88800.0
2012-11-07 14:20:00,10.93,10.94,10.91,10.94,17100.0,10.93,10.94,10.91,10.94,17100.0
2012-11-07 14:30:00,10.93,10.94,10.87,10.87,29700.0,10.93,10.94,10.87,10.87,29700.0
2012-11-07 14:40:00,10.87,10.88,10.86,10.87,47300.0,10.87,10.88,10.86,10.87,47300.0
2012-11-07 14:50:00,10.88,10.93,10.87,10.91,40600.0,10.88,10.93,10.87,10.91,40600.0
2012-11-07 15:00:00,10.91,10.92,10.85,10.86,66600.0,10.91,10.92,10.85,10.86,66600.0
2012-11-07 15:10:00,10.85,10.88,10.84,10.86,70500.0,10.85,10.88,10.84,10.86,70500.0
2012-11-07 15:20:00,10.85,10.93,10.85,10.88,83300.0,10.85,10.93,10.85,10.88,83300.0
2012-11-07 15:30:00,10.89,10.93,10.88,10.92,85200.0,10.89,10.93,10.88,10.92,85200.0
2012-11-07 15:40:00,10.9,10.93,10.89,10.92,125300.0,10.9,10.93,10.89,10.92,125300.0
2012-11-07 15:50:00,10.93,10.93,10.87,10.88,164800.0,10.93,10.93,10.87,10.88,164800.0
2012-11-08 09:30:00,11.03,11.44,11.03,11.24,179300.0,11.03,11.44,11.03,11.24,179300.0
2012-11-08 09:40:00,11.24,11.25,11.1,11.12,61300.0,11.24,11.25,11.1,11.12,61300.0
2012-11-08 09:50:00,11.12,11.17,11.06,11.13,102800.0,11.12,11.17,11.06,11.13,102800.0
2012-11-08 10:00:00,11.12,11.23,11.12,11.15,49100.0,11.12,11.23,11.12,11.15,49100.0
2012-11-08 10:10:00,11.15,11.23,11.15,11.23,52000.0,11.15,11.23,11.15,11.23,52000.0
2012-11-08 10:20:00,11.23,11.29,11.22,11.28,111000.0,11.23,11.29,11.22,11.28,111000.0
2012-11-08 10:30:00,11.29,11.32,11.24,11.26,90300.0,11.29,11.32,11.24,11.26,90300.0
2012-11-08 10:40:00,11.26,11.27,11.21,11.24,99600.0,11.26,11.27,11.21,11.24,99600.0
2012-11-08 10:50:00,11.23,11.29,11.18,11.24,62500.0,11.23,11.29,11.18,11.24,62500.0
2012-11-08 11:00:00,11.25,11.28,11.19,11.2,54300.0,11.25,11.28,11.19,11.2,54300.0
2012-11-08 11:10:00,11.2,11.25,11.17,11.17,58900.0,11.2,11.25,11.17,11.17,58900.0
2012-11-08 11:20:00,11.17,11.18,11.12,11.12,43000.0,11.17,11.18,11.12,11.12,43000.0
2012-11-08 11:30:00,11.12,11.14,11.1,11.1,48900.0,11.12,11.14,11.1,11.1,48900.0
2012-11-08 11:40:00,11.1,11.11,11.05,11.06,65200.0,11.1,11.11,11.05,11.06,65200.0
2012-11-08 11:50:00,11.06,11.07,11.03,11.04,37100.0,11.06,11.07,11.03,11.04,37100.0
2012-11-08 12:00:00,11.05,11.05,11.0,11.04,31500.0,11.05,11.05,11.0,11.04,31500.0
2012-11-08 12:10:00,11.03,11.04,11.0,11.01,24300.0,11.03,11.04,11.0,11.01,24300.0
2012-11-08 12:20:00,11.0,11.03,11.0,11.01,35800.0,11.0,11.03,11.0,11.01,35800.0
2012-11-08 12:30:00,11.01,11.08,11.0,11.07,30900.0,11.01,11.08,11.0,11.07,30900.0
2012-11-08 12:40:00,11.07,11.08,11.0,11.05,19300.0,11.07,11.08,11.0,11.05,19300.0
2012-11-08 12:50:00,11.04,11.07,11.03,11.06,23400.0,11.04,11.07,11.03,11.06,23400.0
2012-11-08 13:00:00,11.07,11.09,11.05,11.08,23700.0,11.07,11.09,11.05,11.08,23700.0
2012-11-08 13:10:00,11.07,11.07,11.03,11.05,15000.0,11.07,11.07,11.03,11.05,15000.0
2012-11-08 13:20:00,11.06,11.06,11.0,11.04,20600.0,11.06,11.06,11.0,11.04,20600.0
2012-11-08 13:30:00,11.05,11.05,11.02,11.05,17100.0,11.05,11.05,11.02,11.05,17100.0
2012-11-08 13:40:00,11.05,11.05,11.02,11.04,23600.0,11.05,11.05,11.02,11.04,23600.0
2012-11-08 13:50:00,11.04,11.09,11.03,11.09,22800.0,11.04,11.09,11.03,11.09,22800.0
2012-11-08 14:00:00,11.08,11.09,11.05,11.09,30800.0,11.08,11.09,11.05,11.09,30800.0
2012-11-08 14:10:00,11.09,11.12,11.08,11.11,26200.0,11.09,11.12,11.08,11.11,26200.0
2012-11-08 14:20:00,11.11,11.18,11.1,11.17,86500.0,11.11,11.18,11.1,11.17,86500.0
2012-11-08 14:30:00,11.17,11.17,11.11,11.12,48900.0,11.17,11.17,11.11,11.12,48900.0
2012-11-08 14:40:00,11.12,11.15,11.11,11.13,39400.0,11.12,11.15,11.11,11.13,39400.0
2012-11-08 14:50:00,11.14,11.15,11.1,11.12,59600.0,11.14,11.15,11.1,11.12,59600.0
2012-11-08 15:00:00,11.11,11.12,11.1,11.1,38000.0,11.11,11.12,11.1,11.1,38000.0
2012-11-08 15:10:00,11.11,11.11,11.08,11.11,77700.0,11.11,11.11,11.08,11.11,77700.0
2012-11-08 15:20:00,11.11,11.12,11.1,11.12,67500.0,11.11,11.12,11.1,11.12,67500.0
2012-11-08 15:30:00,11.11,11.12,11.09,11.11,110800.0,11.11,11.12,11.09,11.11,110800.0
2012-11-08 15:40:00,11.1,11.12,11.1,11.11,56500.0,11.1,11.12,11.1,11.11,56500.0
2012-11-08 15:50:00,11.12,11.13,11.1,11.11,269600.0,11.12,11.13,11.1,11.11,269600.0
2012-11-09 09:30:00,11.07,11.11,11.0,11.06,53000.0,11.07,11.11,11.0,11.06,53000.0
2012-11-09 09:40:00,11.05,11.08,11.01,11.07,49300.0,11.05,11.08,11.01,11.07,49300.0
2012-11-09 09:50:00,11.05,11.14,11.04,11.09,82200.0,11.05,11.14,11.04,11.09,82200.0
2012-11-09 10:00:00,11.08,11.19,11.06,11.16,46900.0,11.08,11.19,11.06,11.16,46900.0
2012-11-09 10:10:00,11.16,11.16,11.11,11.12,19200.0,11.16,11.16,11.11,11.12,19200.0
2012-11-09 10:20:00,11.12,11.2,11.1,11.18,30500.0,11.12,11.2,11.1,11.18,30500.0
2012-11-09 10:30:00,11.19,11.24,11.18,11.18,38600.0,11.19,11.24,11.18,11.18,38600.0
2012-11-09 10:40:00,11.17,11.22,11.17,11.19,38200.0,11.17,11.22,11.17,11.19,38200.0
2012-11-09 10:50:00,11.18,11.2,11.16,11.18,15600.0,11.18,11.2,11.16,11.18,15600.0
2012-11-09 11:00:00,11.17,11.2,11.14,11.15,34600.0,11.17,11.2,11.14,11.15,34600.0
2012-11-09 11:10:00,11.15,11.2,11.15,11.18,35800.0,11.15,11.2,11.15,11.18,35800.0
2012-11-09 11:20:00,11.16,11.17,11.1,11.15,40100.0,11.16,11.17,11.1,11.15,40100.0
2012-11-09 11:30:00,11.15,11.2,11.12,11.17,32000.0,11.15,11.2,11.12,11.17,32000.0
2012-11-09 11:40:00,11.17,11.18,11.15,11.16,19400.0,11.17,11.18,11.15,11.16,19400.0
2012-11-09 11:50:00,11.15,11.18,11.12,11.15,23500.0,11.15,11.18,11.12,11.15,23500.0
2012-11-09 12:00:00,11.16,11.19,11.13,11.14,91000.0,11.16,11.19,11.13,11.14,91000.0
2012-11-09 12:10:00,11.14,11.2,11.14,11.18,40100.0,11.14,11.2,11.14,11.18,40100.0
2012-11-09 12:20:00,11.19,11.19,11.15,11.16,18900.0,11.19,11.19,11.15,11.16,18900.0
2012-11-09 12:30:00,11.16,11.17,11.15,11.15,23000.0,11.16,11.17,11.15,11.15,23000.0
2012-11-09 12:40:00,11.14,11.16,11.13,11.15,17400.0,11.14,11.16,11.13,11.15,17400.0
2012-11-09 12:50:00,11.15,11.16,11.09,11.11,37300.0,11.15,11.16,11.09,11.11,37300.0
2012-11-09 13:00:00,11.11,11.13,11.08,11.09,22000.0,11.11,11.13,11.08,11.09,22000.0
2012-11-09 13:10:00,11.09,11.1,11.04,11.08,53700.0,11.09,11.1,11.04,11.08,53700.0
2012-11-09 13:20:00,11.06,11.1,11.01,11.04,59400.0,11.06,11.1,11.01,11.04,59400.0
2012-11-09 13:30:00,11.03,11.09,11.03,11.04,49700.0,11.03,11.09,11.03,11.04,49700.0
2012-11-09 13:40:00,11.04,11.09,11.01,11.07,34200.0,11.04,11.09,11.01,11.07,34200.0
2012-11-09 13:50:00,11.06,11.08,11.03,11.04,19100.0,11.06,11.08,11.03,11.04,19100.0
2012-11-09 14:00:00,11.03,11.04,11.0,11.01,26000.0,11.03,11.04,11.0,11.01,26000.0
2012-11-09 14:10:00,11.0,11.1,11.0,11.06,55900.0,11.0,11.1,11.0,11.06,55900.0
2012-11-09 14:20:00,11.05,11.06,11.02,11.04,22000.0,11.05,11.06,11.02,11.04,22000.0
2012-11-09 14:30:00,11.04,11.09,11.03,11.03,44700.0,11.04,11.09,11.03,11.03,44700.0
2012-11-09 14:40:00,11.03,11.04,11.01,11.02,41600.0,11.03,11.04,11.01,11.02,41600.0
2012-11-09 14:50:00,11.02,11.04,11.0,11.01,26900.0,11.02,11.04,11.0,11.01,26900.0
2012-11-09 15:00:00,11.01,11.02,10.99,11.01,50700.0,11.01,11.02,10.99,11.01,50700.0
2012-11-09 15:10:00,11.01,11.05,11.0,11.0,30500.0,11.01,11.05,11.0,11.0,30500.0
2012-11-09 15:20:00,11.0,11.03,11.0,11.02,49500.0,11.0,11.03,11.0,11.02,49500.0
2012-11-09 15:30:00,11.02,11.02,10.97,10.99,61700.0,11.02,11.02,10.97,10.99,61700.0
2012-11-09 15:40:00,11.0,11.04,10.99,11.02,89900.0,11.0,11.04,10.99,11.02,89900.0
2012-11-09 15:50:00,11.02,11.2,11.0,11.03,724300.0,11.02,11.2,11.0,11.03,724300.0
2012-11-12 09:30:00,11.19,11.35,11.19,11.25,56900.0,11.19,11.35,11.19,11.25,56900.0
2012-11-12 09:40:00,11.25,11.32,11.2,11.3,57800.0,11.25,11.32,11.2,11.3,57800.0
2012-11-12 09:50:00,11.3,11.41,11.3,11.37,342600.0,11.3,11.41,11.3,11.37,342600.0
2012-11-12 10:00:00,11.36,11.42,11.3,11.37,76400.0,11.36,11.42,11.3,11.37,76400.0
2012-11-12 10:10:00,11.36,11.36,11.31,11.32,33600.0,11.36,11.36,11.31,11.32,33600.0
2012-11-12 10:20:00,11.32,11.33,11.25,11.26,38300.0,11.32,11.33,11.25,11.26,38300.0
2012-11-12 10:30:00,11.26,11.32,11.25,11.32,70800.0,11.26,11.32,11.25,11.32,70800.0
2012-11-12 10:40:00,11.32,11.35,11.3,11.31,97200.0,11.32,11.35,11.3,11.31,97200.0
2012-11-12 10:50:00,11.31,11.32,11.26,11.29,35100.0,11.31,11.32,11.26,11.29,35100.0
2012-11-12 11:00:00,11.28,11.29,11.26,11.28,19600.0,11.28,11.29,11.26,11.28,19600.0
2012-11-12 11:10:00,11.29,11.3,11.27,11.3,39300.0,11.29,11.3,11.27,11.3,39300.0
2012-11-12 11:20:00,11.29,11.3,11.29,11.29,12000.0,11.29,11.3,11.29,11.29,12000.0
2012-11-12 11:30:00,11.3,11.44,11.29,11.44,73300.0,11.3,11.44,11.29,11.44,73300.0
2012-11-12 11:40:00,11.43,11.49,11.43,11.48,102800.0,11.43,11.49,11.43,11.48,102800.0
2012-11-12 11:50:00,11.48,11.49,11.47,11.48,55600.0,11.48,11.49,11.47,11.48,55600.0
2012-11-12 12:00:00,11.48,11.49,11.45,11.48,79900.0,11.48,11.49,11.45,11.48,79900.0
2012-11-12 12:10:00,11.48,11.49,11.47,11.48,47500.0,11.48,11.49,11.47,11.48,47500.0
2012-11-12 12:20:00,11.48,11.49,11.43,11.45,61500.0,11.48,11.49,11.43,11.45,61500.0
2012-11-12 12:30:00,11.44,11.53,11.43,11.52,42000.0,11.44,11.53,11.43,11.52,42000.0
2012-11-12 12:40:00,11.53,11.55,11.51,11.52,46500.0,11.53,11.55,11.51,11.52,46500.0
2012-11-12 12:50:00,11.51,11.51,11.48,11.49,47000.0,11.51,11.51,11.48,11.49,47000.0
2012-11-12 13:00:00,11.48,11.51,11.46,11.5,172200.0,11.48,11.51,11.46,11.5,172200.0
2012-11-12 13:10:00,11.5,11.51,11.47,11.47,73900.0,11.5,11.51,11.47,11.47,73900.0
2012-11-12 13:20:00,11.48,11.52,11.47,11.51,75800.0,11.48,11.52,11.47,11.51,75800.0
2012-11-12 13:30:00,11.5,11.52,11.49,11.51,30200.0,11.5,11.52,11.49,11.51,30200.0
2012-11-12 13:40:00,11.5,11.52,11.48,11.5,39700.0,11.5,11.52,11.48,11.5,39700.0
2012-11-12 13:50:00,11.5,11.51,11.49,11.5,14100.0,11.5,11.51,11.49,11.5,14100.0
2012-11-12 14:00:00,11.5,11.51,11.47,11.5,46900.0,11.5,11.51,11.47,11.5,46900.0
2012-11-12 14:10:00,11.5,11.51,11.49,11.5,25800.0,11.5,11.51,11.49,11.5,25800.0
2012-11-12 14:20:00,11.49,11.5,11.49,11.49,20600.0,11.49,11.5,11.49,11.49,20600.0
2012-11-12 14:30:00,11.49,11.52,11.49,11.49,75200.0,11.49,11.52,11.49,11.49,75200.0
2012-11-12 14:40:00,11.49,11.51,11.48,11.5,58900.0,11.49,11.51,11.48,11.5,58900.0
2012-11-12 14:50:00,11.5,11.51,11.5,11.51,37400.0,11.5,11.51,11.5,11.51,37400.0
2012-11-12 15:00:00,11.51,11.51,11.5,11.5,20400.0,11.51,11.51,11.5,11.5,20400.0
2012-11-12 15:10:00,11.5,11.51,11.44,11.44,90000.0,11.5,11.51,11.44,11.44,90000.0
2012-11-12 15:20:00,11.45,11.5,11.43,11.46,101700.0,11.45,11.5,11.43,11.46,101700.0
2012-11-12 15:30:00,11.47,11.48,11.45,11.46,101200.0,11.47,11.48,11.45,11.46,101200.0
2012-11-12 15:40:00,11.46,11.46,11.39,11.39,202500.0,11.46,11.46,11.39,11.39,202500.0
2012-11-12 15:50:00,11.4,11.46,11.39,11.45,195500.0,11.4,11.46,11.39,11.45,195500.0
2012-11-13 09:30:00,11.4,11.53,11.32,11.36,59000.0,11.4,11.53,11.32,11.36,59000.0
2012-11-13 09:40:00,11.37,11.45,11.37,11.43,28800.0,11.37,11.45,11.37,11.43,28800.0
2012-11-13 09:50:00,11.43,11.49,11.38,11.46,44200.0,11.43,11.49,11.38,11.46,44200.0
2012-11-13 10:00:00,11.45,11.45,11.32,11.37,54400.0,11.45,11.45,11.32,11.37,54400.0
2012-11-13 10:10:00,11.35,11.41,11.31,11.32,51300.0,11.35,11.41,11.31,11.32,51300.0
2012-11-13 10:20:00,11.32,11.36,11.27,11.27,28100.0,11.32,11.36,11.27,11.27,28100.0
2012-11-13 10:30:00,11.27,11.35,11.24,11.3,44600.0,11.27,11.35,11.24,11.3,44600.0
2012-11-13 10:40:00,11.29,11.34,11.26,11.32,25300.0,11.29,11.34,11.26,11.32,25300.0
2012-11-13 10:50:00,11.33,11.42,11.31,11.39,135400.0,11.33,11.42,11.31,11.39,135400.0
2012-11-13 11:00:00,11.39,11.48,11.37,11.48,59800.0,11.39,11.48,11.37,11.48,59800.0
2012-11-13 11:10:00,11.47,11.51,11.45,11.5,44900.0,11.47,11.51,11.45,11.5,44900.0
2012-11-13 11:20:00,11.49,11.5,11.42,11.43,31400.0,11.49,11.5,11.42,11.43,31400.0
2012-11-13 11:30:00,11.42,11.45,11.38,11.41,16000.0,11.42,11.45,11.38,11.41,16000.0
2012-11-13 11:40:00,11.41,11.46,11.41,11.45,21500.0,11.41,11.46,11.41,11.45,21500.0
2012-11-13 11:50:00,11.44,11.47,11.41,11.46,23000.0,11.44,11.47,11.41,11.46,23000.0
2012-11-13 12:00:00,11.45,11.46,11.42,11.43,40500.0,11.45,11.46,11.42,11.43,40500.0
2012-11-13 12:10:00,11.42,11.45,11.42,11.45,24200.0,11.42,11.45,11.42,11.45,24200.0
2012-11-13 12:20:00,11.44,11.46,11.42,11.42,27300.0,11.44,11.46,11.42,11.42,27300.0
2012-11-13 12:30:00,11.42,11.47,11.41,11.44,59700.0,11.42,11.47,11.41,11.44,59700.0
2012-11-13 12:40:00,11.43,11.44,11.42,11.42,10300.0,11.43,11.44,11.42,11.42,10300.0
2012-11-13 12:50:00,11.43,11.45,11.42,11.42,17700.0,11.43,11.45,11.42,11.42,17700.0
2012-11-13 13:00:00,11.43,11.45,11.43,11.45,21300.0,11.43,11.45,11.43,11.45,21300.0
2012-11-13 13:10:00,11.44,11.46,11.43,11.46,14000.0,11.44,11.46,11.43,11.46,14000.0
2012-11-13 13:20:00,11.45,11.48,11.45,11.45,50500.0,11.45,11.48,11.45,11.45,50500.0
2012-11-13 13:30:00,11.45,11.47,11.43,11.45,26300.0,11.45,11.47,11.43,11.45,26300.0
2012-11-13 13:40:00,11.44,11.47,11.43,11.44,15900.0,11.44,11.47,11.43,11.44,15900.0
2012-11-13 13:50:00,11.44,11.46,11.42,11.44,28900.0,11.44,11.46,11.42,11.44,28900.0
2012-11-13 14:00:00,11.45,11.47,11.43,11.46,34400.0,11.45,11.47,11.43,11.46,34400.0
2012-11-13 14:10:00,11.46,11.47,11.44,11.45,84700.0,11.46,11.47,11.44,11.45,84700.0
2012-11-13 14:20:00,11.45,11.47,11.44,11.46,50200.0,11.45,11.47,11.44,11.46,50200.0
2012-11-13 14:30:00,11.46,11.47,11.45,11.45,19900.0,11.46,11.47,11.45,11.45,19900.0
2012-11-13 14:40:00,11.45,11.46,11.44,11.44,19500.0,11.45,11.46,11.44,11.44,19500.0
2012-11-13 14:50:00,11.45,11.47,11.44,11.47,30100.0,11.45,11.47,11.44,11.47,30100.0
2012-11-13 15:00:00,11.46,11.5,11.46,11.48,43100.0,11.46,11.5,11.46,11.48,43100.0
2012-11-13 15:10:00,11.48,11.49,11.46,11.48,59100.0,11.48,11.49,11.46,11.48,59100.0
2012-11-13 15:20:00,11.47,11.5,11.46,11.48,54400.0,11.47,11.5,11.46,11.48,54400.0
2012-11-13 15:30:00,11.49,11.5,11.47,11.48,65000.0,11.49,11.5,11.47,11.48,65000.0
2012-11-13 15:40:00,11.48,11.53,11.48,11.5,85800.0,11.48,11.53,11.48,11.5,85800.0
2012-11-13 15:50:00,11.51,11.52,11.48,11.51,217100.0,11.51,11.52,11.48,11.51,217100.0
2012-11-14 09:30:00,11.53,11.58,11.47,11.55,59400.0,11.53,11.58,11.47,11.55,59400.0
2012-11-14 09:40:00,11.54,11.56,11.5,11.52,33200.0,11.54,11.56,11.5,11.52,33200.0
2012-11-14 09:50:00,11.52,11.54,11.46,11.48,69100.0,11.52,11.54,11.46,11.48,69100.0
2012-11-14 10:00:00,11.48,11.52,11.46,11.5,27500.0,11.48,11.52,11.46,11.5,27500.0
2012-11-14 10:10:00,11.51,11.53,11.49,11.51,31300.0,11.51,11.53,11.49,11.51,31300.0
2012-11-14 10:20:00,11.51,11.51,11.44,11.45,51300.0,11.51,11.51,11.44,11.45,51300.0
2012-11-14 10:30:00,11.44,11.47,11.42,11.46,27900.0,11.44,11.47,11.42,11.46,27900.0
2012-11-14 10:40:00,11.46,11.51,11.46,11.5,45400.0,11.46,11.51,11.46,11.5,45400.0
2012-11-14 10:50:00,11.5,11.51,11.46,11.46,35000.0,11.5,11.51,11.46,11.46,35000.0
2012-11-14 11:00:00,11.47,11.5,11.45,11.5,47300.0,11.47,11.5,11.45,11.5,47300.0
2012-11-14 11:10:00,11.49,11.51,11.45,11.46,32800.0,11.49,11.51,11.45,11.46,32800.0
2012-11-14 11:20:00,11.47,11.52,11.47,11.51,34900.0,11.47,11.52,11.47,11.51,34900.0
2012-11-14 11:30:00,11.52,11.52,11.48,11.5,32400.0,11.52,11.52,11.48,11.5,32400.0
2012-11-14 11:40:00,11.51,11.55,11.5,11.54,29100.0,11.51,11.55,11.5,11.54,29100.0
2012-11-14 11:50:00,11.54,11.55,11.5,11.5,51000.0,11.54,11.55,11.5,11.5,51000.0
2012-11-14 12:00:00,11.5,11.51,11.5,11.51,22800.0,11.5,11.51,11.5,11.51,22800.0
2012-11-14 12:10:00,11.51,11.53,11.5,11.51,38300.0,11.51,11.53,11.5,11.51,38300.0
2012-11-14 12:20:00,11.51,11.52,11.5,11.52,21500.0,11.51,11.52,11.5,11.52,21500.0
2012-11-14 12:30:00,11.52,11.53,11.5,11.51,9700.0,11.52,11.53,11.5,11.51,9700.0
2012-11-14 12:40:00,11.5,11.51,11.5,11.51,13000.0,11.5,11.51,11.5,11.51,13000.0
2012-11-14 12:50:00,11.5,11.51,11.5,11.5,4700.0,11.5,11.51,11.5,11.5,4700.0
2012-11-14 13:00:00,11.5,11.51,11.5,11.5,41400.0,11.5,11.51,11.5,11.5,41400.0
2012-11-14 13:10:00,11.5,11.52,11.5,11.51,17800.0,11.5,11.52,11.5,11.51,17800.0
2012-11-14 13:20:00,11.52,11.53,11.5,11.51,26900.0,11.52,11.53,11.5,11.51,26900.0
2012-11-14 13:30:00,11.5,11.56,11.5,11.53,27500.0,11.5,11.56,11.5,11.53,27500.0
2012-11-14 13:40:00,11.53,11.56,11.5,11.53,32000.0,11.53,11.56,11.5,11.53,32000.0
2012-11-14 13:50:00,11.51,11.51,11.5,11.5,3600.0,11.51,11.51,11.5,11.5,3600.0
2012-11-14 14:00:00,11.51,11.56,11.51,11.55,57600.0,11.51,11.56,11.51,11.55,57600.0
2012-11-14 14:10:00,11.55,11.56,11.5,11.51,64600.0,11.55,11.56,11.5,11.51,64600.0
2012-11-14 14:20:00,11.51,11.54,11.5,11.52,99600.0,11.51,11.54,11.5,11.52,99600.0
2012-11-14 14:30:00,11.52,11.52,11.5,11.5,74300.0,11.52,11.52,11.5,11.5,74300.0
2012-11-14 14:40:00,11.5,11.54,11.5,11.51,43600.0,11.5,11.54,11.5,11.51,43600.0
2012-11-14 14:50:00,11.51,11.52,11.5,11.5,46700.0,11.51,11.52,11.5,11.5,46700.0
2012-11-14 15:00:00,11.5,11.51,11.49,11.49,79400.0,11.5,11.51,11.49,11.49,79400.0
2012-11-14 15:10:00,11.49,11.51,11.49,11.49,89900.0,11.49,11.51,11.49,11.49,89900.0
2012-11-14 15:20:00,11.49,11.54,11.49,11.52,122900.0,11.49,11.54,11.49,11.52,122900.0
2012-11-14 15:30:00,11.52,11.53,11.5,11.51,151700.0,11.52,11.53,11.5,11.51,151700.0
2012-11-14 15:40:00,11.51,11.51,11.49,11.5,164400.0,11.51,11.51,11.49,11.5,164400.0
2012-11-14 15:50:00,11.49,11.49,11.45,11.47,242700.0,11.49,11.49,11.45,11.47,242700.0
2012-11-15 09:30:00,11.5,11.52,11.38,11.5,38800.0,11.5,11.52,11.38,11.5,38800.0
2012-11-15 09:40:00,11.5,11.5,11.41,11.42,54900.0,11.5,11.5,11.41,11.42,54900.0
2012-11-15 09:50:00,11.42,11.43,11.38,11.39,39300.0,11.42,11.43,11.38,11.39,39300.0
2012-11-15 10:00:00,11.39,11.47,11.36,11.46,85700.0,11.39,11.47,11.36,11.46,85700.0
2012-11-15 10:10:00,11.47,11.48,11.45,11.45,44900.0,11.47,11.48,11.45,11.45,44900.0
2012-11-15 10:20:00,11.44,11.45,11.37,11.38,30200.0,11.44,11.45,11.37,11.38,30200.0
2012-11-15 10:30:00,11.38,11.4,11.36,11.38,36300.0,11.38,11.4,11.36,11.38,36300.0
2012-11-15 10:40:00,11.39,11.42,11.37,11.39,43000.0,11.39,11.42,11.37,11.39,43000.0
2012-11-15 10:50:00,11.38,11.42,11.36,11.38,30600.0,11.38,11.42,11.36,11.38,30600.0
2012-11-15 11:00:00,11.38,11.42,11.38,11.4,67400.0,11.38,11.42,11.38,11.4,67400.0
2012-11-15 11:10:00,11.4,11.44,11.39,11.41,36500.0,11.4,11.44,11.39,11.41,36500.0
2012-11-15 11:20:00,11.41,11.45,11.41,11.41,26800.0,11.41,11.45,11.41,11.41,26800.0
2012-11-15 11:30:00,11.41,11.44,11.4,11.43,40900.0,11.41,11.44,11.4,11.43,40900.0
2012-11-15 11:40:00,11.43,11.43,11.4,11.42,28000.0,11.43,11.43,11.4,11.42,28000.0
2012-11-15 11:50:00,11.41,11.5,11.41,11.48,57900.0,11.41,11.5,11.41,11.48,57900.0
2012-11-15 12:00:00,11.47,11.55,11.47,11.52,99900.0,11.47,11.55,11.47,11.52,99900.0
2012-11-15 12:10:00,11.52,11.58,11.49,11.57,111800.0,11.52,11.58,11.49,11.57,111800.0
2012-11-15 12:20:00,11.57,11.67,11.57,11.66,243400.0,11.57,11.67,11.57,11.66,243400.0
2012-11-15 12:30:00,11.66,11.69,11.64,11.69,63600.0,11.66,11.69,11.64,11.69,63600.0
2012-11-15 12:40:00,11.68,11.69,11.62,11.63,62400.0,11.68,11.69,11.62,11.63,62400.0
2012-11-15 12:50:00,11.63,11.64,11.58,11.59,38000.0,11.63,11.64,11.58,11.59,38000.0
2012-11-15 13:00:00,11.6,11.63,11.59,11.61,55100.0,11.6,11.63,11.59,11.61,55100.0
2012-11-15 13:10:00,11.62,11.62,11.57,11.57,12800.0,11.62,11.62,11.57,11.57,12800.0
2012-11-15 13:20:00,11.57,11.6,11.56,11.6,25100.0,11.57,11.6,11.56,11.6,25100.0
2012-11-15 13:30:00,11.59,11.61,11.57,11.61,16600.0,11.59,11.61,11.57,11.61,16600.0
2012-11-15 13:40:00,11.61,11.61,11.57,11.59,12400.0,11.61,11.61,11.57,11.59,12400.0
2012-11-15 13:50:00,11.59,11.63,11.59,11.61,27500.0,11.59,11.63,11.59,11.61,27500.0
2012-11-15 14:00:00,11.6,11.61,11.57,11.57,21300.0,11.6,11.61,11.57,11.57,21300.0
2012-11-15 14:10:00,11.58,11.62,11.58,11.61,24700.0,11.58,11.62,11.58,11.61,24700.0
2012-11-15 14:20:00,11.61,11.63,11.6,11.61,18200.0,11.61,11.63,11.6,11.61,18200.0
2012-11-15 14:30:00,11.61,11.61,11.58,11.59,16500.0,11.61,11.61,11.58,11.59,16500.0
2012-11-15 14:40:00,11.58,11.59,11.58,11.59,14400.0,11.58,11.59,11.58,11.59,14400.0
2012-11-15 14:50:00,11.59,11.63,11.57,11.57,74300.0,11.59,11.63,11.57,11.57,74300.0
2012-11-15 15:00:00,11.58,11.58,11.52,11.55,111300.0,11.58,11.58,11.52,11.55,111300.0
2012-11-15 15:10:00,11.56,11.57,11.53,11.57,96300.0,11.56,11.57,11.53,11.57,96300.0
2012-11-15 15:20:00,11.56,11.57,11.52,11.53,35800.0,11.56,11.57,11.52,11.53,35800.0
2012-11-15 15:30:00,11.53,11.54,11.51,11.54,55200.0,11.53,11.54,11.51,11.54,55200.0
2012-11-15 15:40:00,11.55,11.58,11.54,11.56,56000.0,11.55,11.58,11.54,11.56,56000.0
2012-11-15 15:50:00,11.55,11.58,11.54,11.56,290800.0,11.55,11.58,11.54,11.56,290800.0
2012-11-16 09:30:00,11.52,11.63,11.52,11.55,138100.0,11.52,11.63,11.52,11.55,138100.0
2012-11-16 09:40:00,11.57,11.58,11.51,11.51,93900.0,11.57,11.58,11.51,11.51,93900.0
2012-11-16 09:50:00,11.52,11.55,11.45,11.46,243800.0,11.52,11.55,11.45,11.46,243800.0
2012-11-16 10:00:00,11.47,11.53,11.47,11.5,117300.0,11.47,11.53,11.47,11.5,117300.0
2012-11-16 10:10:00,11.51,11.57,11.5,11.53,78900.0,11.51,11.57,11.5,11.53,78900.0
2012-11-16 10:20:00,11.53,11.55,11.47,11.52,56600.0,11.53,11.55,11.47,11.52,56600.0
2012-11-16 10:30:00,11.52,11.54,11.47,11.53,54700.0,11.52,11.54,11.47,11.53,54700.0
2012-11-16 10:40:00,11.53,11.55,11.49,11.55,45100.0,11.53,11.55,11.49,11.55,45100.0
2012-11-16 10:50:00,11.55,11.6,11.54,11.54,42000.0,11.55,11.6,11.54,11.54,42000.0
2012-11-16 11:00:00,11.55,11.58,11.54,11.54,116900.0,11.55,11.58,11.54,11.54,116900.0
2012-11-16 11:10:00,11.54,11.6,11.53,11.55,58100.0,11.54,11.6,11.53,11.55,58100.0
2012-11-16 11:20:00,11.55,11.56,11.52,11.53,39700.0,11.55,11.56,11.52,11.53,39700.0
2012-11-16 11:30:00,11.53,11.59,11.51,11.59,33100.0,11.53,11.59,11.51,11.59,33100.0
2012-11-16 11:40:00,11.59,11.79,11.56,11.75,196500.0,11.59,11.79,11.56,11.75,196500.0
2012-11-16 11:50:00,11.75,11.88,11.73,11.87,177800.0,11.75,11.88,11.73,11.87,177800.0
2012-11-16 12:00:00,11.87,11.91,11.84,11.85,117000.0,11.87,11.91,11.84,11.85,117000.0
2012-11-16 12:10:00,11.85,11.85,11.78,11.81,35900.0,11.85,11.85,11.78,11.81,35900.0
2012-11-16 12:20:00,11.82,11.84,11.77,11.78,50100.0,11.82,11.84,11.77,11.78,50100.0
2012-11-16 12:30:00,11.79,11.84,11.76,11.78,35300.0,11.79,11.84,11.76,11.78,35300.0
2012-11-16 12:40:00,11.77,11.79,11.74,11.77,31000.0,11.77,11.79,11.74,11.77,31000.0
2012-11-16 12:50:00,11.78,11.8,11.73,11.75,79200.0,11.78,11.8,11.73,11.75,79200.0
2012-11-16 13:00:00,11.75,11.77,11.7,11.75,82900.0,11.75,11.77,11.7,11.75,82900.0
2012-11-16 13:10:00,11.74,11.76,11.71,11.72,50300.0,11.74,11.76,11.71,11.72,50300.0
2012-11-16 13:20:00,11.72,11.73,11.7,11.71,37200.0,11.72,11.73,11.7,11.71,37200.0
2012-11-16 13:30:00,11.71,11.74,11.7,11.71,31100.0,11.71,11.74,11.7,11.71,31100.0
2012-11-16 13:40:00,11.71,11.72,11.7,11.71,41500.0,11.71,11.72,11.7,11.71,41500.0
2012-11-16 13:50:00,11.71,11.71,11.69,11.7,22600.0,11.71,11.71,11.69,11.7,22600.0
2012-11-16 14:00:00,11.71,11.72,11.68,11.72,56300.0,11.71,11.72,11.68,11.72,56300.0
2012-11-16 14:10:00,11.71,11.73,11.71,11.71,32700.0,11.71,11.73,11.71,11.71,32700.0
2012-11-16 14:20:00,11.71,11.72,11.65,11.69,27200.0,11.71,11.72,11.65,11.69,27200.0
2012-11-16 14:30:00,11.7,11.71,11.65,11.71,35900.0,11.7,11.71,11.65,11.71,35900.0
2012-11-16 14:40:00,11.7,11.8,11.7,11.8,70400.0,11.7,11.8,11.7,11.8,70400.0
2012-11-16 14:50:00,11.8,11.92,11.8,11.87,157000.0,11.8,11.92,11.8,11.87,157000.0
2012-11-16 15:00:00,11.87,11.98,11.84,11.95,179500.0,11.87,11.98,11.84,11.95,179500.0
2012-11-16 15:10:00,11.96,11.96,11.85,11.85,66300.0,11.96,11.96,11.85,11.85,66300.0
2012-11-16 15:20:00,11.85,11.87,11.83,11.85,122300.0,11.85,11.87,11.83,11.85,122300.0
2012-11-16 15:30:00,11.85,11.9,11.84,11.89,63900.0,11.85,11.9,11.84,11.89,63900.0
2012-11-16 15:40:00,11.89,11.92,11.86,11.88,132500.0,11.89,11.92,11.86,11.88,132500.0
2012-11-16 15:50:00,11.88,11.88,11.83,11.87,263400.0,11.88,11.88,11.83,11.87,263400.0
2012-11-19 09:30:00,11.98,12.13,11.97,12.1,103000.0,11.98,12.13,11.97,12.1,103000.0
2012-11-19 09:40:00,12.1,12.13,12.03,12.05,71600.0,12.1,12.13,12.03,12.05,71600.0
2012-11-19 09:50:00,12.05,12.08,12.05,12.07,31100.0,12.05,12.08,12.05,12.07,31100.0
2012-11-19 10:00:00,12.06,12.06,12.02,12.02,72700.0,12.06,12.06,12.02,12.02,72700.0
2012-11-19 10:10:00,12.03,12.03,11.93,11.98,148800.0,12.03,12.03,11.93,11.98,148800.0
2012-11-19 10:20:00,11.98,12.09,11.98,12.08,49200.0,11.98,12.09,11.98,12.08,49200.0
2012-11-19 10:30:00,12.08,12.17,12.08,12.16,114800.0,12.08,12.17,12.08,12.16,114800.0
2012-11-19 10:40:00,12.15,12.22,12.12,12.22,97800.0,12.15,12.22,12.12,12.22,97800.0
2012-11-19 10:50:00,12.21,12.23,12.14,12.15,54100.0,12.21,12.23,12.14,12.15,54100.0
2012-11-19 11:00:00,12.16,12.17,12.11,12.11,103100.0,12.16,12.17,12.11,12.11,103100.0
2012-11-19 11:10:00,12.1,12.11,12.07,12.09,28900.0,12.1,12.11,12.07,12.09,28900.0
2012-11-19 11:20:00,12.09,12.12,12.09,12.1,45800.0,12.09,12.12,12.09,12.1,45800.0
2012-11-19 11:30:00,12.1,12.13,12.09,12.11,44800.0,12.1,12.13,12.09,12.11,44800.0
2012-11-19 11:40:00,12.13,12.15,12.1,12.11,66200.0,12.13,12.15,12.1,12.11,66200.0
2012-11-19 11:50:00,12.1,12.12,12.09,12.1,62000.0,12.1,12.12,12.09,12.1,62000.0
2012-11-19 12:00:00,12.1,12.14,12.1,12.12,54200.0,12.1,12.14,12.1,12.12,54200.0
2012-11-19 12:10:00,12.12,12.15,12.1,12.13,51700.0,12.12,12.15,12.1,12.13,51700.0
2012-11-19 12:20:00,12.13,12.17,12.13,12.16,84500.0,12.13,12.17,12.13,12.16,84500.0
2012-11-19 12:30:00,12.16,12.17,12.15,12.15,20700.0,12.16,12.17,12.15,12.15,20700.0
2012-11-19 12:40:00,12.15,12.17,12.14,12.15,37700.0,12.15,12.17,12.14,12.15,37700.0
2012-11-19 12:50:00,12.15,12.18,12.15,12.15,44400.0,12.15,12.18,12.15,12.15,44400.0
2012-11-19 13:00:00,12.16,12.19,12.15,12.17,22800.0,12.16,12.19,12.15,12.17,22800.0
2012-11-19 13:10:00,12.18,12.23,12.18,12.22,39900.0,12.18,12.23,12.18,12.22,39900.0
2012-11-19 13:20:00,12.23,12.23,12.17,12.19,41800.0,12.23,12.23,12.17,12.19,41800.0
2012-11-19 13:30:00,12.18,12.27,12.17,12.26,93000.0,12.18,12.27,12.17,12.26,93000.0
2012-11-19 13:40:00,12.26,12.27,12.22,12.23,110600.0,12.26,12.27,12.22,12.23,110600.0
2012-11-19 13:50:00,12.23,12.32,12.23,12.32,69300.0,12.23,12.32,12.23,12.32,69300.0
2012-11-19 14:00:00,12.32,12.35,12.28,12.29,50600.0,12.32,12.35,12.28,12.29,50600.0
2012-11-19 14:10:00,12.29,12.38,12.29,12.37,52300.0,12.29,12.38,12.29,12.37,52300.0
2012-11-19 14:20:00,12.38,12.44,12.36,12.44,125700.0,12.38,12.44,12.36,12.44,125700.0
2012-11-19 14:30:00,12.43,12.47,12.43,12.46,66700.0,12.43,12.47,12.43,12.46,66700.0
2012-11-19 14:40:00,12.47,12.47,12.41,12.41,84200.0,12.47,12.47,12.41,12.41,84200.0
2012-11-19 14:50:00,12.41,12.41,12.38,12.38,59300.0,12.41,12.41,12.38,12.38,59300.0
2012-11-19 15:00:00,12.38,12.39,12.36,12.37,42300.0,12.38,12.39,12.36,12.37,42300.0
2012-11-19 15:10:00,12.37,12.4,12.35,12.35,113900.0,12.37,12.4,12.35,12.35,113900.0
2012-11-19 15:20:00,12.36,12.37,12.34,12.35,91100.0,12.36,12.37,12.34,12.35,91100.0
2012-11-19 15:30:00,12.35,12.36,12.33,12.34,57300.0,12.35,12.36,12.33,12.34,57300.0
2012-11-19 15:40:00,12.33,12.34,12.3,12.31,162500.0,12.33,12.34,12.3,12.31,162500.0
2012-11-19 15:50:00,12.32,12.36,12.32,12.36,155300.0,12.32,12.36,12.32,12.36,155300.0
2012-11-20 09:30:00,12.33,12.47,12.19,12.25,54100.0,12.33,12.47,12.19,12.25,54100.0
2012-11-20 09:40:00,12.25,12.34,12.21,12.34,72700.0,12.25,12.34,12.21,12.34,72700.0
2012-11-20 09:50:00,12.35,12.43,12.34,12.41,114400.0,12.35,12.43,12.34,12.41,114400.0
2012-11-20 10:00:00,12.41,12.45,12.35,12.4,80500.0,12.41,12.45,12.35,12.4,80500.0
2012-11-20 10:10:00,12.4,12.46,12.38,12.4,60900.0,12.4,12.46,12.38,12.4,60900.0
2012-11-20 10:20:00,12.4,12.4,12.36,12.37,38400.0,12.4,12.4,12.36,12.37,38400.0
2012-11-20 10:30:00,12.37,12.38,12.31,12.32,55300.0,12.37,12.38,12.31,12.32,55300.0
2012-11-20 10:40:00,12.34,12.34,12.29,12.29,43100.0,12.34,12.34,12.29,12.29,43100.0
2012-11-20 10:50:00,12.29,12.3,12.26,12.26,21100.0,12.29,12.3,12.26,12.26,21100.0
2012-11-20 11:00:00,12.26,12.26,12.23,12.24,17600.0,12.26,12.26,12.23,12.24,17600.0
2012-11-20 11:10:00,12.24,12.29,12.24,12.27,18800.0,12.24,12.29,12.24,12.27,18800.0
2012-11-20 11:20:00,12.27,12.27,12.26,12.27,15500.0,12.27,12.27,12.26,12.27,15500.0
2012-11-20 11:30:00,12.27,12.28,12.26,12.27,7100.0,12.27,12.28,12.26,12.27,7100.0
2012-11-20 11:40:00,12.27,12.29,12.26,12.27,24400.0,12.27,12.29,12.26,12.27,24400.0
2012-11-20 11:50:00,12.28,12.31,12.27,12.28,43500.0,12.28,12.31,12.27,12.28,43500.0
2012-11-20 12:00:00,12.27,12.29,12.27,12.27,8700.0,12.27,12.29,12.27,12.27,8700.0
2012-11-20 12:10:00,12.27,12.28,12.2,12.2,13600.0,12.27,12.28,12.2,12.2,13600.0
2012-11-20 12:20:00,12.2,12.29,12.2,12.29,46100.0,12.2,12.29,12.2,12.29,46100.0
2012-11-20 12:30:00,12.29,12.3,12.28,12.29,25600.0,12.29,12.3,12.28,12.29,25600.0
2012-11-20 12:40:00,12.29,12.31,12.28,12.29,13900.0,12.29,12.31,12.28,12.29,13900.0
2012-11-20 12:50:00,12.3,12.31,12.29,12.31,14000.0,12.3,12.31,12.29,12.31,14000.0
2012-11-20 13:00:00,12.3,12.32,12.28,12.28,56300.0,12.3,12.32,12.28,12.28,56300.0
2012-11-20 13:10:00,12.27,12.29,12.2,12.26,39400.0,12.27,12.29,12.2,12.26,39400.0
2012-11-20 13:20:00,12.26,12.29,12.25,12.25,27300.0,12.26,12.29,12.25,12.25,27300.0
2012-11-20 13:30:00,12.24,12.26,12.24,12.25,15000.0,12.24,12.26,12.24,12.25,15000.0
2012-11-20 13:40:00,12.25,12.28,12.23,12.28,33100.0,12.25,12.28,12.23,12.28,33100.0
2012-11-20 13:50:00,12.27,12.36,12.27,12.36,37100.0,12.27,12.36,12.27,12.36,37100.0
2012-11-20 14:00:00,12.36,12.36,12.32,12.32,30300.0,12.36,12.36,12.32,12.32,30300.0
2012-11-20 14:10:00,12.33,12.35,12.31,12.31,78400.0,12.33,12.35,12.31,12.31,78400.0
2012-11-20 14:20:00,12.31,12.33,12.3,12.31,28500.0,12.31,12.33,12.3,12.31,28500.0
2012-11-20 14:30:00,12.31,12.34,12.24,12.24,51100.0,12.31,12.34,12.24,12.24,51100.0
2012-11-20 14:40:00,12.24,12.25,12.2,12.21,40300.0,12.24,12.25,12.2,12.21,40300.0
2012-11-20 14:50:00,12.21,12.23,12.19,12.2,50800.0,12.21,12.23,12.19,12.2,50800.0
2012-11-20 15:00:00,12.2,12.26,12.2,12.25,38000.0,12.2,12.26,12.2,12.25,38000.0
2012-11-20 15:10:00,12.24,12.3,12.24,12.27,146300.0,12.24,12.3,12.24,12.27,146300.0
2012-11-20 15:20:00,12.27,12.28,12.2,12.23,85700.0,12.27,12.28,12.2,12.23,85700.0
2012-11-20 15:30:00,12.23,12.25,12.2,12.23,73800.0,12.23,12.25,12.2,12.23,73800.0
2012-11-20 15:40:00,12.22,12.23,12.2,12.21,78100.0,12.22,12.23,12.2,12.21,78100.0
2012-11-20 15:50:00,12.22,12.24,12.19,12.24,109700.0,12.22,12.24,12.19,12.24,109700.0
2012-11-21 09:30:00,12.31,12.37,12.26,12.37,34100.0,12.31,12.37,12.26,12.37,34100.0
2012-11-21 09:40:00,12.37,12.45,12.31,12.35,49800.0,12.37,12.45,12.31,12.35,49800.0
2012-11-21 09:50:00,12.35,12.38,12.31,12.34,19400.0,12.35,12.38,12.31,12.34,19400.0
2012-11-21 10:00:00,12.34,12.37,12.32,12.35,68200.0,12.34,12.37,12.32,12.35,68200.0
2012-11-21 10:10:00,12.35,12.41,12.35,12.38,29500.0,12.35,12.41,12.35,12.38,29500.0
2012-11-21 10:20:00,12.38,12.42,12.37,12.39,38100.0,12.38,12.42,12.37,12.39,38100.0
2012-11-21 10:30:00,12.39,12.45,12.38,12.42,38000.0,12.39,12.45,12.38,12.42,38000.0
2012-11-21 10:40:00,12.42,12.42,12.36,12.36,16100.0,12.42,12.42,12.36,12.36,16100.0
2012-11-21 10:50:00,12.36,12.39,12.36,12.38,17100.0,12.36,12.39,12.36,12.38,17100.0
2012-11-21 11:00:00,12.38,12.43,12.38,12.42,47000.0,12.38,12.43,12.38,12.42,47000.0
2012-11-21 11:10:00,12.42,12.47,12.42,12.47,37600.0,12.42,12.47,12.42,12.47,37600.0
2012-11-21 11:20:00,12.46,12.5,12.46,12.48,49500.0,12.46,12.5,12.46,12.48,49500.0
2012-11-21 11:30:00,12.48,12.49,12.4,12.43,31100.0,12.48,12.49,12.4,12.43,31100.0
2012-11-21 11:40:00,12.43,12.43,12.35,12.35,24800.0,12.43,12.43,12.35,12.35,24800.0
2012-11-21 11:50:00,12.35,12.36,12.34,12.36,14700.0,12.35,12.36,12.34,12.36,14700.0
2012-11-21 12:00:00,12.35,12.36,12.35,12.36,6300.0,12.35,12.36,12.35,12.36,6300.0
2012-11-21 12:10:00,12.35,12.38,12.35,12.38,20800.0,12.35,12.38,12.35,12.38,20800.0
2012-11-21 12:20:00,12.38,12.39,12.37,12.39,14900.0,12.38,12.39,12.37,12.39,14900.0
2012-11-21 12:30:00,12.39,12.44,12.38,12.42,39700.0,12.39,12.44,12.38,12.42,39700.0
2012-11-21 12:40:00,12.43,12.44,12.38,12.4,39700.0,12.43,12.44,12.38,12.4,39700.0
2012-11-21 12:50:00,12.39,12.41,12.38,12.38,22700.0,12.39,12.41,12.38,12.38,22700.0
2012-11-21 13:00:00,12.38,12.38,12.37,12.37,7800.0,12.38,12.38,12.37,12.37,7800.0
2012-11-21 13:10:00,12.37,12.38,12.35,12.36,15100.0,12.37,12.38,12.35,12.36,15100.0
2012-11-21 13:20:00,12.35,12.38,12.35,12.35,15900.0,12.35,12.38,12.35,12.35,15900.0
2012-11-21 13:30:00,12.35,12.39,12.35,12.38,25600.0,12.35,12.39,12.35,12.38,25600.0
2012-11-21 13:40:00,12.38,12.4,12.34,12.35,130100.0,12.38,12.4,12.34,12.35,130100.0
2012-11-21 13:50:00,12.35,12.37,12.35,12.36,12200.0,12.35,12.37,12.35,12.36,12200.0
2012-11-21 14:00:00,12.35,12.36,12.34,12.35,18000.0,12.35,12.36,12.34,12.35,18000.0
2012-11-21 14:10:00,12.35,12.37,12.35,12.35,17700.0,12.35,12.37,12.35,12.35,17700.0
2012-11-21 14:20:00,12.35,12.36,12.33,12.36,32300.0,12.35,12.36,12.33,12.36,32300.0
2012-11-21 14:30:00,12.36,12.39,12.32,12.36,65600.0,12.36,12.39,12.32,12.36,65600.0
2012-11-21 14:40:00,12.36,12.36,12.33,12.34,13900.0,12.36,12.36,12.33,12.34,13900.0
2012-11-21 14:50:00,12.34,12.34,12.31,12.31,22100.0,12.34,12.34,12.31,12.31,22100.0
2012-11-21 15:00:00,12.32,12.32,12.29,12.29,39600.0,12.32,12.32,12.29,12.29,39600.0
2012-11-21 15:10:00,12.29,12.3,12.28,12.29,31500.0,12.29,12.3,12.28,12.29,31500.0
2012-11-21 15:20:00,12.29,12.29,12.26,12.29,38200.0,12.29,12.29,12.26,12.29,38200.0
2012-11-21 15:30:00,12.28,12.3,12.28,12.29,23700.0,12.28,12.3,12.28,12.29,23700.0
2012-11-21 15:40:00,12.29,12.3,12.27,12.27,70800.0,12.29,12.3,12.27,12.27,70800.0
2012-11-21 15:50:00,12.28,12.3,12.25,12.3,129600.0,12.28,12.3,12.25,12.3,129600.0
2012-11-23 09:30:00,12.43,12.54,12.38,12.53,39500.0,12.43,12.54,12.38,12.53,39500.0
2012-11-23 09:40:00,12.54,12.63,12.46,12.61,72700.0,12.54,12.63,12.46,12.61,72700.0
2012-11-23 09:50:00,12.62,12.64,12.47,12.49,55000.0,12.62,12.64,12.47,12.49,55000.0
2012-11-23 10:00:00,12.49,12.52,12.49,12.51,16000.0,12.49,12.52,12.49,12.51,16000.0
2012-11-23 10:10:00,12.51,12.54,12.51,12.54,25100.0,12.51,12.54,12.51,12.54,25100.0
2012-11-23 10:20:00,12.54,12.55,12.49,12.5,27700.0,12.54,12.55,12.49,12.5,27700.0
2012-11-23 10:30:00,12.5,12.61,12.49,12.56,39800.0,12.5,12.61,12.49,12.56,39800.0
2012-11-23 10:40:00,12.56,12.57,12.52,12.55,26000.0,12.56,12.57,12.52,12.55,26000.0
2012-11-23 10:50:00,12.55,12.57,12.49,12.5,34800.0,12.55,12.57,12.49,12.5,34800.0
2012-11-23 11:00:00,12.49,12.5,12.45,12.46,19100.0,12.49,12.5,12.45,12.46,19100.0
2012-11-23 11:10:00,12.46,12.46,12.41,12.44,56700.0,12.46,12.46,12.41,12.44,56700.0
2012-11-23 11:20:00,12.45,12.48,12.42,12.42,43800.0,12.45,12.48,12.42,12.42,43800.0
2012-11-23 11:30:00,12.42,12.43,12.37,12.39,89000.0,12.42,12.43,12.37,12.39,89000.0
2012-11-23 11:40:00,12.39,12.42,12.38,12.41,19600.0,12.39,12.42,12.38,12.41,19600.0
2012-11-23 11:50:00,12.41,12.45,12.41,12.45,38300.0,12.41,12.45,12.41,12.45,38300.0
2012-11-23 12:00:00,12.44,12.46,12.42,12.43,44300.0,12.44,12.46,12.42,12.43,44300.0
2012-11-23 12:10:00,12.43,12.43,12.36,12.38,70800.0,12.43,12.43,12.36,12.38,70800.0
2012-11-23 12:20:00,12.37,12.43,12.36,12.38,53300.0,12.37,12.43,12.36,12.38,53300.0
2012-11-23 12:30:00,12.38,12.42,12.36,12.42,31500.0,12.38,12.42,12.36,12.42,31500.0
2012-11-23 12:40:00,12.43,12.47,12.38,12.4,69500.0,12.43,12.47,12.38,12.4,69500.0
2012-11-23 12:50:00,12.4,12.44,12.38,12.42,127600.0,12.4,12.44,12.38,12.42,127600.0
2012-11-26 09:30:00,12.39,12.43,12.24,12.32,25100.0,12.39,12.43,12.24,12.32,25100.0
2012-11-26 09:40:00,12.32,12.43,12.32,12.39,47200.0,12.32,12.43,12.32,12.39,47200.0
2012-11-26 09:50:00,12.4,12.48,12.4,12.45,44500.0,12.4,12.48,12.4,12.45,44500.0
2012-11-26 10:00:00,12.44,12.45,12.36,12.37,37900.0,12.44,12.45,12.36,12.37,37900.0
2012-11-26 10:10:00,12.37,12.37,12.31,12.36,29200.0,12.37,12.37,12.31,12.36,29200.0
2012-11-26 10:20:00,12.37,12.38,12.34,12.37,34900.0,12.37,12.38,12.34,12.37,34900.0
2012-11-26 10:30:00,12.38,12.4,12.37,12.38,16600.0,12.38,12.4,12.37,12.38,16600.0
2012-11-26 10:40:00,12.39,12.4,12.38,12.4,14300.0,12.39,12.4,12.38,12.4,14300.0
2012-11-26 10:50:00,12.39,12.4,12.37,12.39,19700.0,12.39,12.4,12.37,12.39,19700.0
2012-11-26 11:00:00,12.39,12.39,12.3,12.34,26700.0,12.39,12.39,12.3,12.34,26700.0
2012-11-26 11:10:00,12.34,12.34,12.32,12.33,13400.0,12.34,12.34,12.32,12.33,13400.0
2012-11-26 11:20:00,12.33,12.38,12.31,12.37,26400.0,12.33,12.38,12.31,12.37,26400.0
2012-11-26 11:30:00,12.38,12.38,12.36,12.36,51600.0,12.38,12.38,12.36,12.36,51600.0
2012-11-26 11:40:00,12.36,12.38,12.35,12.37,12700.0,12.36,12.38,12.35,12.37,12700.0
2012-11-26 11:50:00,12.38,12.39,12.35,12.37,33900.0,12.38,12.39,12.35,12.37,33900.0
2012-11-26 12:00:00,12.37,12.39,12.36,12.38,19600.0,12.37,12.39,12.36,12.38,19600.0
2012-11-26 12:10:00,12.38,12.4,12.37,12.38,10200.0,12.38,12.4,12.37,12.38,10200.0
2012-11-26 12:20:00,12.38,12.39,12.37,12.38,14100.0,12.38,12.39,12.37,12.38,14100.0
2012-11-26 12:30:00,12.38,12.38,12.35,12.36,8700.0,12.38,12.38,12.35,12.36,8700.0
2012-11-26 12:40:00,12.35,12.38,12.34,12.36,16600.0,12.35,12.38,12.34,12.36,16600.0
2012-11-26 12:50:00,12.37,12.38,12.35,12.36,15500.0,12.37,12.38,12.35,12.36,15500.0
2012-11-26 13:00:00,12.37,12.38,12.36,12.37,13300.0,12.37,12.38,12.36,12.37,13300.0
2012-11-26 13:10:00,12.37,12.41,12.35,12.39,16300.0,12.37,12.41,12.35,12.39,16300.0
2012-11-26 13:20:00,12.39,12.4,12.37,12.38,15400.0,12.39,12.4,12.37,12.38,15400.0
2012-11-26 13:30:00,12.38,12.38,12.36,12.36,16300.0,12.38,12.38,12.36,12.36,16300.0
2012-11-26 13:40:00,12.37,12.37,12.34,12.34,13300.0,12.37,12.37,12.34,12.34,13300.0
2012-11-26 13:50:00,12.35,12.36,12.33,12.34,19400.0,12.35,12.36,12.33,12.34,19400.0
2012-11-26 14:00:00,12.34,12.34,12.31,12.34,45700.0,12.34,12.34,12.31,12.34,45700.0
2012-11-26 14:10:00,12.35,12.35,12.32,12.33,48600.0,12.35,12.35,12.32,12.33,48600.0
2012-11-26 14:20:00,12.33,12.34,12.32,12.33,10900.0,12.33,12.34,12.32,12.33,10900.0
2012-11-26 14:30:00,12.34,12.34,12.33,12.33,11600.0,12.34,12.34,12.33,12.33,11600.0
2012-11-26 14:40:00,12.34,12.36,12.34,12.35,19000.0,12.34,12.36,12.34,12.35,19000.0
2012-11-26 14:50:00,12.35,12.41,12.35,12.4,18000.0,12.35,12.41,12.35,12.4,18000.0
2012-11-26 15:00:00,12.4,12.41,12.36,12.37,33300.0,12.4,12.41,12.36,12.37,33300.0
2012-11-26 15:10:00,12.36,12.37,12.29,12.3,206100.0,12.36,12.37,12.29,12.3,206100.0
2012-11-26 15:20:00,12.31,12.31,12.25,12.3,82100.0,12.31,12.31,12.25,12.3,82100.0
2012-11-26 15:30:00,12.29,12.36,12.29,12.35,70400.0,12.29,12.36,12.29,12.35,70400.0
2012-11-26 15:40:00,12.35,12.36,12.33,12.35,174300.0,12.35,12.36,12.33,12.35,174300.0
2012-11-26 15:50:00,12.35,12.4,12.35,12.39,120800.0,12.35,12.4,12.35,12.39,120800.0
2012-11-27 09:30:00,12.34,12.36,12.21,12.29,24500.0,12.34,12.36,12.21,12.29,24500.0
2012-11-27 09:40:00,12.28,12.36,12.28,12.36,13700.0,12.28,12.36,12.28,12.36,13700.0
2012-11-27 09:50:00,12.36,12.4,12.36,12.38,12700.0,12.36,12.4,12.36,12.38,12700.0
2012-11-27 10:00:00,12.38,12.41,12.33,12.33,30600.0,12.38,12.41,12.33,12.33,30600.0
2012-11-27 10:10:00,12.34,12.36,12.34,12.36,6800.0,12.34,12.36,12.34,12.36,6800.0
2012-11-27 10:20:00,12.36,12.37,12.35,12.36,9500.0,12.36,12.37,12.35,12.36,9500.0
2012-11-27 10:30:00,12.37,12.38,12.35,12.35,16400.0,12.37,12.38,12.35,12.35,16400.0
2012-11-27 10:40:00,12.35,12.4,12.35,12.4,11800.0,12.35,12.4,12.35,12.4,11800.0
2012-11-27 10:50:00,12.4,12.43,12.39,12.4,33800.0,12.4,12.43,12.39,12.4,33800.0
2012-11-27 11:00:00,12.41,12.45,12.41,12.45,10500.0,12.41,12.45,12.41,12.45,10500.0
2012-11-27 11:10:00,12.45,12.46,12.43,12.44,8100.0,12.45,12.46,12.43,12.44,8100.0
2012-11-27 11:20:00,12.44,12.44,12.42,12.42,13000.0,12.44,12.44,12.42,12.42,13000.0
2012-11-27 11:30:00,12.43,12.49,12.42,12.49,30100.0,12.43,12.49,12.42,12.49,30100.0
2012-11-27 11:40:00,12.48,12.48,12.42,12.42,25200.0,12.48,12.48,12.42,12.42,25200.0
2012-11-27 11:50:00,12.41,12.47,12.41,12.45,25100.0,12.41,12.47,12.41,12.45,25100.0
2012-11-27 12:00:00,12.46,12.46,12.45,12.46,16100.0,12.46,12.46,12.45,12.46,16100.0
2012-11-27 12:10:00,12.46,12.47,12.44,12.47,14500.0,12.46,12.47,12.44,12.47,14500.0
2012-11-27 12:20:00,12.47,12.48,12.47,12.47,7800.0,12.47,12.48,12.47,12.47,7800.0
2012-11-27 12:30:00,12.47,12.51,12.47,12.5,24200.0,12.47,12.51,12.47,12.5,24200.0
2012-11-27 12:40:00,12.5,12.52,12.49,12.52,21900.0,12.5,12.52,12.49,12.52,21900.0
2012-11-27 12:50:00,12.52,12.53,12.51,12.52,8600.0,12.52,12.53,12.51,12.52,8600.0
2012-11-27 13:00:00,12.51,12.51,12.49,12.49,6200.0,12.51,12.51,12.49,12.49,6200.0
2012-11-27 13:10:00,12.49,12.51,12.49,12.51,5900.0,12.49,12.51,12.49,12.51,5900.0
2012-11-27 13:20:00,12.51,12.51,12.48,12.5,8400.0,12.51,12.51,12.48,12.5,8400.0
2012-11-27 13:30:00,12.5,12.54,12.5,12.53,6900.0,12.5,12.54,12.5,12.53,6900.0
2012-11-27 13:40:00,12.52,12.58,12.51,12.57,16000.0,12.52,12.58,12.51,12.57,16000.0
2012-11-27 13:50:00,12.57,12.57,12.54,12.54,8100.0,12.57,12.57,12.54,12.54,8100.0
2012-11-27 14:00:00,12.53,12.54,12.52,12.54,6700.0,12.53,12.54,12.52,12.54,6700.0
2012-11-27 14:10:00,12.54,12.55,12.51,12.51,87600.0,12.54,12.55,12.51,12.51,87600.0
2012-11-27 14:20:00,12.51,12.51,12.43,12.44,50700.0,12.51,12.51,12.43,12.44,50700.0
2012-11-27 14:30:00,12.44,12.47,12.43,12.46,22600.0,12.44,12.47,12.43,12.46,22600.0
2012-11-27 14:40:00,12.46,12.49,12.45,12.47,12400.0,12.46,12.49,12.45,12.47,12400.0
2012-11-27 14:50:00,12.46,12.52,12.46,12.5,28200.0,12.46,12.52,12.46,12.5,28200.0
2012-11-27 15:00:00,12.49,12.54,12.49,12.52,23700.0,12.49,12.54,12.49,12.52,23700.0
2012-11-27 15:10:00,12.52,12.53,12.5,12.52,21100.0,12.52,12.53,12.5,12.52,21100.0
2012-11-27 15:20:00,12.52,12.53,12.51,12.52,30200.0,12.52,12.53,12.51,12.52,30200.0
2012-11-27 15:30:00,12.52,12.53,12.49,12.5,42100.0,12.52,12.53,12.49,12.5,42100.0
2012-11-27 15:40:00,12.51,12.51,12.45,12.46,46800.0,12.51,12.51,12.45,12.46,46800.0
2012-11-27 15:50:00,12.46,12.5,12.39,12.4,235000.0,12.46,12.5,12.39,12.4,235000.0
2012-11-28 09:30:00,12.36,12.36,12.3,12.3,26200.0,12.36,12.36,12.3,12.3,26200.0
2012-11-28 09:40:00,12.29,12.29,12.21,12.21,39400.0,12.29,12.29,12.21,12.21,39400.0
2012-11-28 09:50:00,12.22,12.26,12.18,12.26,24300.0,12.22,12.26,12.18,12.26,24300.0
2012-11-28 10:00:00,12.25,12.28,12.23,12.24,35700.0,12.25,12.28,12.23,12.24,35700.0
2012-11-28 10:10:00,12.24,12.3,12.21,12.26,32000.0,12.24,12.3,12.21,12.26,32000.0
2012-11-28 10:20:00,12.25,12.33,12.23,12.33,22300.0,12.25,12.33,12.23,12.33,22300.0
2012-11-28 10:30:00,12.32,12.36,12.32,12.35,23700.0,12.32,12.36,12.32,12.35,23700.0
2012-11-28 10:40:00,12.34,12.36,12.31,12.32,20100.0,12.34,12.36,12.31,12.32,20100.0
2012-11-28 10:50:00,12.33,12.34,12.3,12.31,13300.0,12.33,12.34,12.3,12.31,13300.0
2012-11-28 11:00:00,12.31,12.31,12.28,12.3,17900.0,12.31,12.31,12.28,12.3,17900.0
2012-11-28 11:10:00,12.31,12.39,12.3,12.39,18900.0,12.31,12.39,12.3,12.39,18900.0
2012-11-28 11:20:00,12.39,12.4,12.33,12.35,25400.0,12.39,12.4,12.33,12.35,25400.0
2012-11-28 11:30:00,12.34,12.35,12.31,12.33,18300.0,12.34,12.35,12.31,12.33,18300.0
2012-11-28 11:40:00,12.33,12.33,12.3,12.3,16900.0,12.33,12.33,12.3,12.3,16900.0
2012-11-28 11:50:00,12.3,12.32,12.3,12.31,14200.0,12.3,12.32,12.3,12.31,14200.0
2012-11-28 12:00:00,12.31,12.31,12.2,12.25,121300.0,12.31,12.31,12.2,12.25,121300.0
2012-11-28 12:10:00,12.24,12.31,12.23,12.31,24200.0,12.24,12.31,12.23,12.31,24200.0
2012-11-28 12:20:00,12.31,12.36,12.3,12.3,65600.0,12.31,12.36,12.3,12.3,65600.0
2012-11-28 12:30:00,12.3,12.36,12.3,12.35,89600.0,12.3,12.36,12.3,12.35,89600.0
2012-11-28 12:40:00,12.35,12.38,12.34,12.37,19300.0,12.35,12.38,12.34,12.37,19300.0
2012-11-28 12:50:00,12.37,12.4,12.35,12.38,56200.0,12.37,12.4,12.35,12.38,56200.0
2012-11-28 13:00:00,12.37,12.38,12.35,12.35,10400.0,12.37,12.38,12.35,12.35,10400.0
2012-11-28 13:10:00,12.35,12.38,12.35,12.37,10300.0,12.35,12.38,12.35,12.37,10300.0
2012-11-28 13:20:00,12.37,12.38,12.34,12.36,111700.0,12.37,12.38,12.34,12.36,111700.0
2012-11-28 13:30:00,12.37,12.53,12.37,12.46,43400.0,12.37,12.53,12.37,12.46,43400.0
2012-11-28 13:40:00,12.46,12.47,12.4,12.4,28500.0,12.46,12.47,12.4,12.4,28500.0
2012-11-28 13:50:00,12.41,12.41,12.39,12.39,16100.0,12.41,12.41,12.39,12.39,16100.0
2012-11-28 14:00:00,12.4,12.4,12.38,12.39,14800.0,12.4,12.4,12.38,12.39,14800.0
2012-11-28 14:10:00,12.39,12.41,12.38,12.38,21400.0,12.39,12.41,12.38,12.38,21400.0
2012-11-28 14:20:00,12.38,12.39,12.38,12.38,9900.0,12.38,12.39,12.38,12.38,9900.0
2012-11-28 14:30:00,12.38,12.39,12.38,12.39,10900.0,12.38,12.39,12.38,12.39,10900.0
2012-11-28 14:40:00,12.38,12.39,12.38,12.38,14700.0,12.38,12.39,12.38,12.38,14700.0
2012-11-28 14:50:00,12.38,12.41,12.38,12.39,30800.0,12.38,12.41,12.38,12.39,30800.0
2012-11-28 15:00:00,12.39,12.4,12.39,12.4,15900.0,12.39,12.4,12.39,12.4,15900.0
2012-11-28 15:10:00,12.4,12.41,12.38,12.4,55200.0,12.4,12.41,12.38,12.4,55200.0
2012-11-28 15:20:00,12.4,12.42,12.39,12.42,74500.0,12.4,12.42,12.39,12.42,74500.0
2012-11-28 15:30:00,12.43,12.57,12.43,12.54,218800.0,12.43,12.57,12.43,12.54,218800.0
2012-11-28 15:40:00,12.54,12.55,12.49,12.49,98900.0,12.54,12.55,12.49,12.49,98900.0
2012-11-28 15:50:00,12.5,12.53,12.49,12.53,123100.0,12.5,12.53,12.49,12.53,123100.0
2012-11-29 09:30:00,12.63,12.76,12.56,12.64,49200.0,12.63,12.76,12.56,12.64,49200.0
2012-11-29 09:40:00,12.63,12.65,12.59,12.64,33800.0,12.63,12.65,12.59,12.64,33800.0
2012-11-29 09:50:00,12.64,12.69,12.62,12.63,46300.0,12.64,12.69,12.62,12.63,46300.0
2012-11-29 10:00:00,12.64,12.64,12.54,12.54,39000.0,12.64,12.64,12.54,12.54,39000.0
2012-11-29 10:10:00,12.54,12.58,12.52,12.57,31000.0,12.54,12.58,12.52,12.57,31000.0
2012-11-29 10:20:00,12.57,12.6,12.54,12.57,32800.0,12.57,12.6,12.54,12.57,32800.0
2012-11-29 10:30:00,12.57,12.57,12.49,12.5,24400.0,12.57,12.57,12.49,12.5,24400.0
2012-11-29 10:40:00,12.5,12.51,12.49,12.5,18300.0,12.5,12.51,12.49,12.5,18300.0
2012-11-29 10:50:00,12.5,12.51,12.49,12.51,12300.0,12.5,12.51,12.49,12.51,12300.0
2012-11-29 11:00:00,12.51,12.57,12.51,12.56,17900.0,12.51,12.57,12.51,12.56,17900.0
2012-11-29 11:10:00,12.56,12.59,12.56,12.56,15500.0,12.56,12.59,12.56,12.56,15500.0
2012-11-29 11:20:00,12.57,12.57,12.51,12.55,12800.0,12.57,12.57,12.51,12.55,12800.0
2012-11-29 11:30:00,12.56,12.57,12.56,12.56,7300.0,12.56,12.57,12.56,12.56,7300.0
2012-11-29 11:40:00,12.56,12.56,12.45,12.48,46100.0,12.56,12.56,12.45,12.48,46100.0
2012-11-29 11:50:00,12.48,12.53,12.48,12.51,14700.0,12.48,12.53,12.48,12.51,14700.0
2012-11-29 12:00:00,12.51,12.53,12.5,12.53,12000.0,12.51,12.53,12.5,12.53,12000.0
2012-11-29 12:10:00,12.52,12.58,12.52,12.54,16600.0,12.52,12.58,12.52,12.54,16600.0
2012-11-29 12:20:00,12.54,12.57,12.54,12.56,12800.0,12.54,12.57,12.54,12.56,12800.0
2012-11-29 12:30:00,12.57,12.58,12.57,12.58,7400.0,12.57,12.58,12.57,12.58,7400.0
2012-11-29 12:40:00,12.57,12.58,12.56,12.57,11300.0,12.57,12.58,12.56,12.57,11300.0
2012-11-29 12:50:00,12.56,12.58,12.56,12.58,5600.0,12.56,12.58,12.56,12.58,5600.0
2012-11-29 13:00:00,12.58,12.59,12.55,12.56,20500.0,12.58,12.59,12.55,12.56,20500.0
2012-11-29 13:10:00,12.56,12.56,12.53,12.54,8300.0,12.56,12.56,12.53,12.54,8300.0
2012-11-29 13:20:00,12.55,12.57,12.54,12.56,20000.0,12.55,12.57,12.54,12.56,20000.0
2012-11-29 13:30:00,12.56,12.57,12.56,12.57,7500.0,12.56,12.57,12.56,12.57,7500.0
2012-11-29 13:40:00,12.57,12.57,12.52,12.54,17600.0,12.57,12.57,12.52,12.54,17600.0
2012-11-29 13:50:00,12.53,12.54,12.52,12.53,16500.0,12.53,12.54,12.52,12.53,16500.0
2012-11-29 14:00:00,12.53,12.53,12.49,12.52,13400.0,12.53,12.53,12.49,12.52,13400.0
2012-11-29 14:10:00,12.51,12.52,12.51,12.51,9900.0,12.51,12.52,12.51,12.51,9900.0
2012-11-29 14:20:00,12.52,12.52,12.49,12.49,39200.0,12.52,12.52,12.49,12.49,39200.0
2012-11-29 14:30:00,12.5,12.5,12.49,12.5,7100.0,12.5,12.5,12.49,12.5,7100.0
2012-11-29 14:40:00,12.5,12.51,12.49,12.5,9500.0,12.5,12.51,12.49,12.5,9500.0
2012-11-29 14:50:00,12.51,12.51,12.48,12.48,36500.0,12.51,12.51,12.48,12.48,36500.0
2012-11-29 15:00:00,12.48,12.5,12.47,12.49,230200.0,12.48,12.5,12.47,12.49,230200.0
2012-11-29 15:10:00,12.49,12.5,12.47,12.49,46800.0,12.49,12.5,12.47,12.49,46800.0
2012-11-29 15:20:00,12.48,12.49,12.45,12.47,28300.0,12.48,12.49,12.45,12.47,28300.0
2012-11-29 15:30:00,12.47,12.51,12.47,12.49,27700.0,12.47,12.51,12.47,12.49,27700.0
2012-11-29 15:40:00,12.48,12.52,12.48,12.51,45100.0,12.48,12.52,12.48,12.51,45100.0
2012-11-29 15:50:00,12.51,12.53,12.49,12.52,99500.0,12.51,12.53,12.49,12.52,99500.0
2012-11-30 09:30:00,12.4,12.48,12.34,12.38,54200.0,12.4,12.48,12.34,12.38,54200.0
2012-11-30 09:40:00,12.4,12.44,12.36,12.37,14600.0,12.4,12.44,12.36,12.37,14600.0
2012-11-30 09:50:00,12.37,12.41,12.37,12.38,11200.0,12.37,12.41,12.37,12.38,11200.0
2012-11-30 10:00:00,12.37,12.4,12.34,12.34,20400.0,12.37,12.4,12.34,12.34,20400.0
2012-11-30 10:10:00,12.35,12.37,12.33,12.37,26700.0,12.35,12.37,12.33,12.37,26700.0
2012-11-30 10:20:00,12.38,12.41,12.37,12.4,19400.0,12.38,12.41,12.37,12.4,19400.0
2012-11-30 10:30:00,12.41,12.41,12.35,12.36,13100.0,12.41,12.41,12.35,12.36,13100.0
2012-11-30 10:40:00,12.36,12.38,12.34,12.34,17900.0,12.36,12.38,12.34,12.34,17900.0
2012-11-30 10:50:00,12.34,12.36,12.33,12.36,9500.0,12.34,12.36,12.33,12.36,9500.0
2012-11-30 11:00:00,12.37,12.37,12.34,12.35,15200.0,12.37,12.37,12.34,12.35,15200.0
2012-11-30 11:10:00,12.34,12.34,12.31,12.32,22200.0,12.34,12.34,12.31,12.32,22200.0
2012-11-30 11:20:00,12.32,12.32,12.28,12.31,19700.0,12.32,12.32,12.28,12.31,19700.0
2012-11-30 11:30:00,12.3,12.32,12.29,12.32,18500.0,12.3,12.32,12.29,12.32,18500.0
2012-11-30 11:40:00,12.32,12.39,12.32,12.38,18300.0,12.32,12.39,12.32,12.38,18300.0
2012-11-30 11:50:00,12.38,12.39,12.36,12.37,9500.0,12.38,12.39,12.36,12.37,9500.0
2012-11-30 12:00:00,12.37,12.37,12.36,12.37,2800.0,12.37,12.37,12.36,12.37,2800.0
2012-11-30 12:10:00,12.36,12.36,12.34,12.34,16400.0,12.36,12.36,12.34,12.34,16400.0
2012-11-30 12:20:00,12.34,12.38,12.33,12.36,19400.0,12.34,12.38,12.33,12.36,19400.0
2012-11-30 12:30:00,12.37,12.4,12.36,12.39,8400.0,12.37,12.4,12.36,12.39,8400.0
2012-11-30 12:40:00,12.39,12.4,12.36,12.38,21400.0,12.39,12.4,12.36,12.38,21400.0
2012-11-30 12:50:00,12.38,12.38,12.34,12.35,8500.0,12.38,12.38,12.34,12.35,8500.0
2012-11-30 13:00:00,12.35,12.37,12.35,12.36,3800.0,12.35,12.37,12.35,12.36,3800.0
2012-11-30 13:10:00,12.37,12.37,12.33,12.34,11500.0,12.37,12.37,12.33,12.34,11500.0
2012-11-30 13:20:00,12.33,12.35,12.33,12.34,9800.0,12.33,12.35,12.33,12.34,9800.0
2012-11-30 13:30:00,12.34,12.34,12.33,12.34,5300.0,12.34,12.34,12.33,12.34,5300.0
2012-11-30 13:40:00,12.34,12.35,12.33,12.35,29600.0,12.34,12.35,12.33,12.35,29600.0
2012-11-30 13:50:00,12.35,12.36,12.32,12.34,32700.0,12.35,12.36,12.32,12.34,32700.0
2012-11-30 14:00:00,12.35,12.35,12.34,12.35,2700.0,12.35,12.35,12.34,12.35,2700.0
2012-11-30 14:10:00,12.35,12.39,12.34,12.39,11500.0,12.35,12.39,12.34,12.39,11500.0
2012-11-30 14:20:00,12.39,12.46,12.38,12.45,45800.0,12.39,12.46,12.38,12.45,45800.0
2012-11-30 14:30:00,12.44,12.45,12.4,12.4,15600.0,12.44,12.45,12.4,12.4,15600.0
2012-11-30 14:40:00,12.39,12.41,12.39,12.41,9900.0,12.39,12.41,12.39,12.41,9900.0
2012-11-30 14:50:00,12.4,12.4,12.34,12.34,25700.0,12.4,12.4,12.34,12.34,25700.0
2012-11-30 15:00:00,12.35,12.37,12.33,12.35,36700.0,12.35,12.37,12.33,12.35,36700.0
2012-11-30 15:10:00,12.35,12.38,12.34,12.35,16200.0,12.35,12.38,12.34,12.35,16200.0
2012-11-30 15:20:00,12.34,12.35,12.31,12.33,30800.0,12.34,12.35,12.31,12.33,30800.0
2012-11-30 15:30:00,12.33,12.37,12.33,12.35,28400.0,12.33,12.37,12.33,12.35,28400.0
2012-11-30 15:40:00,12.36,12.39,12.35,12.37,40300.0,12.36,12.39,12.35,12.37,40300.0
2012-11-30 15:50:00,12.37,12.4,12.37,12.37,67800.0,12.37,12.4,12.37,12.37,67800.0
2012-12-03 09:30:00,12.48,12.54,12.23,12.38,37200.0,12.48,12.54,12.23,12.38,37200.0
2012-12-03 09:40:00,12.38,12.41,12.32,12.35,25100.0,12.38,12.41,12.32,12.35,25100.0
2012-12-03 09:50:00,12.35,12.41,12.33,12.4,14800.0,12.35,12.41,12.33,12.4,14800.0
2012-12-03 10:00:00,12.38,12.4,12.3,12.35,37600.0,12.38,12.4,12.3,12.35,37600.0
2012-12-03 10:10:00,12.34,12.43,12.34,12.42,19700.0,12.34,12.43,12.34,12.42,19700.0
2012-12-03 10:20:00,12.42,12.45,12.41,12.44,36200.0,12.42,12.45,12.41,12.44,36200.0
2012-12-03 10:30:00,12.43,12.44,12.4,12.42,53000.0,12.43,12.44,12.4,12.42,53000.0
2012-12-03 10:40:00,12.42,12.42,12.36,12.38,47500.0,12.42,12.42,12.36,12.38,47500.0
2012-12-03 10:50:00,12.38,12.41,12.33,12.34,52000.0,12.38,12.41,12.33,12.34,52000.0
2012-12-03 11:00:00,12.33,12.35,12.28,12.29,50600.0,12.33,12.35,12.28,12.29,50600.0
2012-12-03 11:10:00,12.29,12.35,12.29,12.35,13300.0,12.29,12.35,12.29,12.35,13300.0
2012-12-03 11:20:00,12.36,12.36,12.31,12.36,23400.0,12.36,12.36,12.31,12.36,23400.0
2012-12-03 11:30:00,12.36,12.4,12.35,12.4,20400.0,12.36,12.4,12.35,12.4,20400.0
2012-12-03 11:40:00,12.4,12.42,12.38,12.41,17900.0,12.4,12.42,12.38,12.41,17900.0
2012-12-03 11:50:00,12.42,12.43,12.41,12.42,15700.0,12.42,12.43,12.41,12.42,15700.0
2012-12-03 12:00:00,12.42,12.43,12.4,12.43,13600.0,12.42,12.43,12.4,12.43,13600.0
2012-12-03 12:10:00,12.43,12.44,12.4,12.42,17400.0,12.43,12.44,12.4,12.42,17400.0
2012-12-03 12:20:00,12.42,12.44,12.41,12.42,14300.0,12.42,12.44,12.41,12.42,14300.0
2012-12-03 12:30:00,12.42,12.42,12.4,12.41,15900.0,12.42,12.42,12.4,12.41,15900.0
2012-12-03 12:40:00,12.42,12.43,12.41,12.43,11500.0,12.42,12.43,12.41,12.43,11500.0
2012-12-03 12:50:00,12.43,12.46,12.42,12.46,16400.0,12.43,12.46,12.42,12.46,16400.0
2012-12-03 13:00:00,12.44,12.45,12.42,12.43,12800.0,12.44,12.45,12.42,12.43,12800.0
2012-12-03 13:10:00,12.44,12.46,12.44,12.46,9700.0,12.44,12.46,12.44,12.46,9700.0
2012-12-03 13:20:00,12.46,12.46,12.45,12.45,9500.0,12.46,12.46,12.45,12.45,9500.0
2012-12-03 13:30:00,12.46,12.46,12.44,12.45,19600.0,12.46,12.46,12.44,12.45,19600.0
2012-12-03 13:40:00,12.45,12.46,12.44,12.45,13100.0,12.45,12.46,12.44,12.45,13100.0
2012-12-03 13:50:00,12.46,12.48,12.46,12.48,8800.0,12.46,12.48,12.46,12.48,8800.0
2012-12-03 14:00:00,12.47,12.51,12.46,12.51,20800.0,12.47,12.51,12.46,12.51,20800.0
2012-12-03 14:10:00,12.5,12.51,12.46,12.47,26300.0,12.5,12.51,12.46,12.47,26300.0
2012-12-03 14:20:00,12.47,12.47,12.43,12.43,12100.0,12.47,12.47,12.43,12.43,12100.0
2012-12-03 14:30:00,12.43,12.44,12.39,12.4,25600.0,12.43,12.44,12.39,12.4,25600.0
2012-12-03 14:40:00,12.4,12.4,12.36,12.38,24400.0,12.4,12.4,12.36,12.38,24400.0
2012-12-03 14:50:00,12.37,12.37,12.34,12.36,29500.0,12.37,12.37,12.34,12.36,29500.0
2012-12-03 15:00:00,12.36,12.39,12.35,12.37,54500.0,12.36,12.39,12.35,12.37,54500.0
2012-12-03 15:10:00,12.37,12.37,12.3,12.33,32600.0,12.37,12.37,12.3,12.33,32600.0
2012-12-03 15:20:00,12.33,12.37,12.32,12.32,25300.0,12.33,12.37,12.32,12.32,25300.0
2012-12-03 15:30:00,12.33,12.33,12.32,12.33,13700.0,12.33,12.33,12.32,12.33,13700.0
2012-12-03 15:40:00,12.32,12.35,12.32,12.34,28100.0,12.32,12.35,12.32,12.34,28100.0
2012-12-03 15:50:00,12.34,12.37,12.32,12.34,87400.0,12.34,12.37,12.32,12.34,87400.0
2012-12-04 09:30:00,12.32,12.38,12.31,12.34,17700.0,12.32,12.38,12.31,12.34,17700.0
2012-12-04 09:40:00,12.35,12.41,12.28,12.3,31500.0,12.35,12.41,12.28,12.3,31500.0
2012-12-04 09:50:00,12.3,12.38,12.3,12.36,23000.0,12.3,12.38,12.3,12.36,23000.0
2012-12-04 10:00:00,12.37,12.38,12.3,12.33,12400.0,12.37,12.38,12.3,12.33,12400.0
2012-12-04 10:10:00,12.33,12.37,12.31,12.31,9600.0,12.33,12.37,12.31,12.31,9600.0
2012-12-04 10:20:00,12.3,12.3,12.25,12.27,19300.0,12.3,12.3,12.25,12.27,19300.0
2012-12-04 10:30:00,12.26,12.26,12.19,12.21,33200.0,12.26,12.26,12.19,12.21,33200.0
2012-12-04 10:40:00,12.21,12.23,12.2,12.2,8500.0,12.21,12.23,12.2,12.2,8500.0
2012-12-04 10:50:00,12.21,12.24,12.2,12.24,20000.0,12.21,12.24,12.2,12.24,20000.0
2012-12-04 11:00:00,12.24,12.25,12.18,12.18,18400.0,12.24,12.25,12.18,12.18,18400.0
2012-12-04 11:10:00,12.18,12.21,12.15,12.2,13300.0,12.18,12.21,12.15,12.2,13300.0
2012-12-04 11:20:00,12.2,12.25,12.2,12.24,37600.0,12.2,12.25,12.2,12.24,37600.0
2012-12-04 11:30:00,12.23,12.25,12.22,12.24,4700.0,12.23,12.25,12.22,12.24,4700.0
2012-12-04 11:40:00,12.22,12.26,12.22,12.24,17100.0,12.22,12.26,12.22,12.24,17100.0
2012-12-04 11:50:00,12.24,12.25,12.22,12.22,6300.0,12.24,12.25,12.22,12.22,6300.0
2012-12-04 12:00:00,12.22,12.22,12.18,12.18,12100.0,12.22,12.22,12.18,12.18,12100.0
2012-12-04 12:10:00,12.18,12.19,12.17,12.18,4000.0,12.18,12.19,12.17,12.18,4000.0
2012-12-04 12:20:00,12.19,12.23,12.17,12.2,20700.0,12.19,12.23,12.17,12.2,20700.0
2012-12-04 12:30:00,12.2,12.22,12.17,12.2,28700.0,12.2,12.22,12.17,12.2,28700.0
2012-12-04 12:40:00,12.2,12.22,12.18,12.2,17800.0,12.2,12.22,12.18,12.2,17800.0
2012-12-04 12:50:00,12.2,12.2,12.19,12.2,7900.0,12.2,12.2,12.19,12.2,7900.0
2012-12-04 13:00:00,12.2,12.2,12.18,12.19,18900.0,12.2,12.2,12.18,12.19,18900.0
2012-12-04 13:10:00,12.18,12.2,12.17,12.18,21900.0,12.18,12.2,12.17,12.18,21900.0
2012-12-04 13:20:00,12.18,12.21,12.18,12.21,26300.0,12.18,12.21,12.18,12.21,26300.0
2012-12-04 13:30:00,12.21,12.21,12.18,12.18,19500.0,12.21,12.21,12.18,12.18,19500.0
2012-12-04 13:40:00,12.18,12.23,12.18,12.23,28400.0,12.18,12.23,12.18,12.23,28400.0
2012-12-04 13:50:00,12.23,12.28,12.23,12.26,17200.0,12.23,12.28,12.23,12.26,17200.0
2012-12-04 14:00:00,12.27,12.27,12.25,12.25,12200.0,12.27,12.27,12.25,12.25,12200.0
2012-12-04 14:10:00,12.26,12.26,12.22,12.23,12600.0,12.26,12.26,12.22,12.23,12600.0
2012-12-04 14:20:00,12.23,12.25,12.22,12.23,12900.0,12.23,12.25,12.22,12.23,12900.0
2012-12-04 14:30:00,12.23,12.23,12.2,12.21,25100.0,12.23,12.23,12.2,12.21,25100.0
2012-12-04 14:40:00,12.21,12.28,12.21,12.26,16000.0,12.21,12.28,12.21,12.26,16000.0
2012-12-04 14:50:00,12.26,12.28,12.26,12.26,9000.0,12.26,12.28,12.26,12.26,9000.0
2012-12-04 15:00:00,12.27,12.31,12.26,12.31,11600.0,12.27,12.31,12.26,12.31,11600.0
2012-12-04 15:10:00,12.3,12.35,12.3,12.35,38200.0,12.3,12.35,12.3,12.35,38200.0
2012-12-04 15:20:00,12.34,12.35,12.31,12.32,28600.0,12.34,12.35,12.31,12.32,28600.0
2012-12-04 15:30:00,12.31,12.32,12.29,12.3,27700.0,12.31,12.32,12.29,12.3,27700.0
2012-12-04 15:40:00,12.3,12.32,12.29,12.3,28500.0,12.3,12.32,12.29,12.3,28500.0
2012-12-04 15:50:00,12.29,12.32,12.28,12.3,86400.0,12.29,12.32,12.28,12.3,86400.0
2012-12-05 09:30:00,12.33,12.33,12.16,12.26,16500.0,12.33,12.33,12.16,12.26,16500.0
2012-12-05 09:40:00,12.26,12.29,12.2,12.29,20800.0,12.26,12.29,12.2,12.29,20800.0
2012-12-05 09:50:00,12.3,12.3,12.22,12.22,14400.0,12.3,12.3,12.22,12.22,14400.0
2012-12-05 10:00:00,12.23,12.26,12.2,12.24,16600.0,12.23,12.26,12.2,12.24,16600.0
2012-12-05 10:10:00,12.25,12.27,12.23,12.26,13200.0,12.25,12.27,12.23,12.26,13200.0
2012-12-05 10:20:00,12.26,12.28,12.2,12.2,12400.0,12.26,12.28,12.2,12.2,12400.0
2012-12-05 10:30:00,12.21,12.24,12.2,12.2,14100.0,12.21,12.24,12.2,12.2,14100.0
2012-12-05 10:40:00,12.2,12.2,12.15,12.18,24200.0,12.2,12.2,12.15,12.18,24200.0
2012-12-05 10:50:00,12.18,12.19,12.15,12.18,12500.0,12.18,12.19,12.15,12.18,12500.0
2012-12-05 11:00:00,12.18,12.29,12.18,12.25,128200.0,12.18,12.29,12.18,12.25,128200.0
2012-12-05 11:10:00,12.25,12.26,12.22,12.23,58900.0,12.25,12.26,12.22,12.23,58900.0
2012-12-05 11:20:00,12.21,12.24,12.2,12.2,12700.0,12.21,12.24,12.2,12.2,12700.0
2012-12-05 11:30:00,12.19,12.22,12.19,12.21,29900.0,12.19,12.22,12.19,12.21,29900.0
2012-12-05 11:40:00,12.2,12.23,12.2,12.22,4600.0,12.2,12.23,12.2,12.22,4600.0
2012-12-05 11:50:00,12.21,12.27,12.2,12.23,18300.0,12.21,12.27,12.2,12.23,18300.0
2012-12-05 12:00:00,12.24,12.32,12.24,12.27,16300.0,12.24,12.32,12.24,12.27,16300.0
2012-12-05 12:10:00,12.27,12.27,12.24,12.24,3100.0,12.27,12.27,12.24,12.24,3100.0
2012-12-05 12:20:00,12.25,12.27,12.25,12.26,5400.0,12.25,12.27,12.25,12.26,5400.0
2012-12-05 12:30:00,12.27,12.28,12.25,12.27,10900.0,12.27,12.28,12.25,12.27,10900.0
2012-12-05 12:40:00,12.27,12.28,12.24,12.24,11200.0,12.27,12.28,12.24,12.24,11200.0
2012-12-05 12:50:00,12.24,12.25,12.23,12.25,6100.0,12.24,12.25,12.23,12.25,6100.0
2012-12-05 13:00:00,12.24,12.25,12.24,12.24,5400.0,12.24,12.25,12.24,12.24,5400.0
2012-12-05 13:10:00,12.24,12.25,12.23,12.23,12300.0,12.24,12.25,12.23,12.23,12300.0
2012-12-05 13:20:00,12.23,12.24,12.23,12.23,4300.0,12.23,12.24,12.23,12.23,4300.0
2012-12-05 13:30:00,12.23,12.23,12.2,12.21,9100.0,12.23,12.23,12.2,12.21,9100.0
2012-12-05 13:40:00,12.21,12.22,12.19,12.19,10400.0,12.21,12.22,12.19,12.19,10400.0
2012-12-05 13:50:00,12.19,12.2,12.12,12.14,51900.0,12.19,12.2,12.12,12.14,51900.0
2012-12-05 14:00:00,12.14,12.17,12.12,12.15,11000.0,12.14,12.17,12.12,12.15,11000.0
2012-12-05 14:10:00,12.15,12.19,12.15,12.17,10500.0,12.15,12.19,12.15,12.17,10500.0
2012-12-05 14:20:00,12.17,12.17,12.15,12.15,12300.0,12.17,12.17,12.15,12.15,12300.0
2012-12-05 14:30:00,12.16,12.17,12.15,12.15,29900.0,12.16,12.17,12.15,12.15,29900.0
2012-12-05 14:40:00,12.16,12.17,12.15,12.16,13900.0,12.16,12.17,12.15,12.16,13900.0
2012-12-05 14:50:00,12.15,12.16,12.15,12.16,6500.0,12.15,12.16,12.15,12.16,6500.0
2012-12-05 15:00:00,12.15,12.16,12.11,12.15,53600.0,12.15,12.16,12.11,12.15,53600.0
2012-12-05 15:10:00,12.15,12.17,12.12,12.13,43000.0,12.15,12.17,12.12,12.13,43000.0
2012-12-05 15:20:00,12.14,12.14,12.09,12.13,55300.0,12.14,12.14,12.09,12.13,55300.0
2012-12-05 15:30:00,12.12,12.14,12.1,12.1,19000.0,12.12,12.14,12.1,12.1,19000.0
2012-12-05 15:40:00,12.1,12.12,12.09,12.09,28700.0,12.1,12.12,12.09,12.09,28700.0
2012-12-05 15:50:00,12.09,12.13,12.07,12.09,77700.0,12.09,12.13,12.07,12.09,77700.0
2012-12-06 09:30:00,12.15,12.2,12.04,12.14,25700.0,12.15,12.2,12.04,12.14,25700.0
2012-12-06 09:40:00,12.14,12.18,12.12,12.17,26000.0,12.14,12.18,12.12,12.17,26000.0
2012-12-06 09:50:00,12.17,12.21,12.14,12.17,42800.0,12.17,12.21,12.14,12.17,42800.0
2012-12-06 10:00:00,12.18,12.2,12.16,12.18,32500.0,12.18,12.2,12.16,12.18,32500.0
2012-12-06 10:10:00,12.18,12.19,12.1,12.1,20100.0,12.18,12.19,12.1,12.1,20100.0
2012-12-06 10:20:00,12.1,12.12,12.08,12.08,35100.0,12.1,12.12,12.08,12.08,35100.0
2012-12-06 10:30:00,12.09,12.2,12.08,12.2,29700.0,12.09,12.2,12.08,12.2,29700.0
2012-12-06 10:40:00,12.2,12.21,12.17,12.2,20200.0,12.2,12.21,12.17,12.2,20200.0
2012-12-06 10:50:00,12.2,12.21,12.18,12.19,13400.0,12.2,12.21,12.18,12.19,13400.0
2012-12-06 11:00:00,12.2,12.25,12.2,12.25,25300.0,12.2,12.25,12.2,12.25,25300.0
2012-12-06 11:10:00,12.24,12.25,12.22,12.23,8700.0,12.24,12.25,12.22,12.23,8700.0
2012-12-06 11:20:00,12.22,12.24,12.21,12.24,9500.0,12.22,12.24,12.21,12.24,9500.0
2012-12-06 11:30:00,12.25,12.27,12.25,12.27,11700.0,12.25,12.27,12.25,12.27,11700.0
2012-12-06 11:40:00,12.28,12.29,12.28,12.28,11900.0,12.28,12.29,12.28,12.28,11900.0
2012-12-06 11:50:00,12.28,12.29,12.27,12.27,20100.0,12.28,12.29,12.27,12.27,20100.0
2012-12-06 12:00:00,12.28,12.28,12.25,12.25,8900.0,12.28,12.28,12.25,12.25,8900.0
2012-12-06 12:10:00,12.26,12.27,12.24,12.25,10400.0,12.26,12.27,12.24,12.25,10400.0
2012-12-06 12:20:00,12.24,12.24,12.2,12.2,18600.0,12.24,12.24,12.2,12.2,18600.0
2012-12-06 12:30:00,12.2,12.22,12.17,12.21,7500.0,12.2,12.22,12.17,12.21,7500.0
2012-12-06 12:40:00,12.22,12.22,12.19,12.21,14800.0,12.22,12.22,12.19,12.21,14800.0
2012-12-06 12:50:00,12.21,12.21,12.19,12.19,5200.0,12.21,12.21,12.19,12.19,5200.0
2012-12-06 13:00:00,12.19,12.19,12.17,12.17,5400.0,12.19,12.19,12.17,12.17,5400.0
2012-12-06 13:10:00,12.18,12.23,12.18,12.23,17800.0,12.18,12.23,12.18,12.23,17800.0
2012-12-06 13:20:00,12.23,12.23,12.21,12.21,9200.0,12.23,12.23,12.21,12.21,9200.0
2012-12-06 13:30:00,12.22,12.22,12.21,12.21,1900.0,12.22,12.22,12.21,12.21,1900.0
2012-12-06 13:40:00,12.22,12.23,12.21,12.23,6400.0,12.22,12.23,12.21,12.23,6400.0
2012-12-06 13:50:00,12.23,12.24,12.22,12.24,10500.0,12.23,12.24,12.22,12.24,10500.0
2012-12-06 14:00:00,12.24,12.25,12.22,12.22,15900.0,12.24,12.25,12.22,12.22,15900.0
2012-12-06 14:10:00,12.22,12.24,12.21,12.21,10200.0,12.22,12.24,12.21,12.21,10200.0
2012-12-06 14:20:00,12.21,12.23,12.2,12.22,20400.0,12.21,12.23,12.2,12.22,20400.0
2012-12-06 14:30:00,12.23,12.23,12.2,12.22,20100.0,12.23,12.23,12.2,12.22,20100.0
2012-12-06 14:40:00,12.21,12.22,12.2,12.2,14000.0,12.21,12.22,12.2,12.2,14000.0
2012-12-06 14:50:00,12.2,12.2,12.18,12.18,10800.0,12.2,12.2,12.18,12.18,10800.0
2012-12-06 15:00:00,12.18,12.21,12.18,12.18,17000.0,12.18,12.21,12.18,12.18,17000.0
2012-12-06 15:10:00,12.18,12.19,12.16,12.17,17900.0,12.18,12.19,12.16,12.17,17900.0
2012-12-06 15:20:00,12.17,12.18,12.15,12.15,26700.0,12.17,12.18,12.15,12.15,26700.0
2012-12-06 15:30:00,12.15,12.2,12.15,12.19,32500.0,12.15,12.2,12.15,12.19,32500.0
2012-12-06 15:40:00,12.19,12.2,12.18,12.19,18300.0,12.19,12.2,12.18,12.19,18300.0
2012-12-06 15:50:00,12.2,12.22,12.18,12.2,77800.0,12.2,12.22,12.18,12.2,77800.0
2012-12-07 09:30:00,12.24,12.27,12.13,12.15,10700.0,12.24,12.27,12.13,12.15,10700.0
2012-12-07 09:40:00,12.17,12.2,12.15,12.2,13100.0,12.17,12.2,12.15,12.2,13100.0
2012-12-07 09:50:00,12.21,12.24,12.2,12.24,20700.0,12.21,12.24,12.2,12.24,20700.0
2012-12-07 10:00:00,12.23,12.29,12.23,12.27,26300.0,12.23,12.29,12.23,12.27,26300.0
2012-12-07 10:10:00,12.28,12.29,12.24,12.25,14400.0,12.28,12.29,12.24,12.25,14400.0
2012-12-07 10:20:00,12.25,12.28,12.23,12.24,16500.0,12.25,12.28,12.23,12.24,16500.0
2012-12-07 10:30:00,12.24,12.24,12.19,12.23,18500.0,12.24,12.24,12.19,12.23,18500.0
2012-12-07 10:40:00,12.23,12.27,12.23,12.23,15300.0,12.23,12.27,12.23,12.23,15300.0
2012-12-07 10:50:00,12.23,12.25,12.19,12.2,39300.0,12.23,12.25,12.19,12.2,39300.0
2012-12-07 11:00:00,12.19,12.21,12.17,12.19,23900.0,12.19,12.21,12.17,12.19,23900.0
2012-12-07 11:10:00,12.2,12.2,12.16,12.17,16800.0,12.2,12.2,12.16,12.17,16800.0
2012-12-07 11:20:00,12.17,12.21,12.17,12.21,23200.0,12.17,12.21,12.17,12.21,23200.0
2012-12-07 11:30:00,12.21,12.25,12.19,12.23,23600.0,12.21,12.25,12.19,12.23,23600.0
2012-12-07 11:40:00,12.24,12.28,12.23,12.28,33600.0,12.24,12.28,12.23,12.28,33600.0
2012-12-07 11:50:00,12.28,12.28,12.24,12.24,7500.0,12.28,12.28,12.24,12.24,7500.0
2012-12-07 12:00:00,12.25,12.27,12.23,12.23,43300.0,12.25,12.27,12.23,12.23,43300.0
2012-12-07 12:10:00,12.23,12.23,12.2,12.23,13700.0,12.23,12.23,12.2,12.23,13700.0
2012-12-07 12:20:00,12.23,12.26,12.23,12.25,13400.0,12.23,12.26,12.23,12.25,13400.0
2012-12-07 12:30:00,12.25,12.25,12.25,12.25,8600.0,12.25,12.25,12.25,12.25,8600.0
2012-12-07 12:40:00,12.25,12.27,12.25,12.26,11600.0,12.25,12.27,12.25,12.26,11600.0
2012-12-07 12:50:00,12.26,12.3,12.26,12.29,19200.0,12.26,12.3,12.26,12.29,19200.0
2012-12-07 13:00:00,12.29,12.29,12.26,12.26,7800.0,12.29,12.29,12.26,12.26,7800.0
2012-12-07 13:10:00,12.26,12.26,12.21,12.24,20900.0,12.26,12.26,12.21,12.24,20900.0
2012-12-07 13:20:00,12.23,12.24,12.2,12.21,13400.0,12.23,12.24,12.2,12.21,13400.0
2012-12-07 13:30:00,12.21,12.22,12.19,12.2,6900.0,12.21,12.22,12.19,12.2,6900.0
2012-12-07 13:40:00,12.2,12.24,12.2,12.22,14300.0,12.2,12.24,12.2,12.22,14300.0
2012-12-07 13:50:00,12.22,12.23,12.22,12.23,5800.0,12.22,12.23,12.22,12.23,5800.0
2012-12-07 14:00:00,12.22,12.23,12.2,12.23,18000.0,12.22,12.23,12.2,12.23,18000.0
2012-12-07 14:10:00,12.22,12.25,12.22,12.24,12200.0,12.22,12.25,12.22,12.24,12200.0
2012-12-07 14:20:00,12.24,12.25,12.24,12.25,6200.0,12.24,12.25,12.24,12.25,6200.0
2012-12-07 14:30:00,12.24,12.28,12.24,12.27,21300.0,12.24,12.28,12.24,12.27,21300.0
2012-12-07 14:40:00,12.28,12.28,12.26,12.27,12400.0,12.28,12.28,12.26,12.27,12400.0
2012-12-07 14:50:00,12.26,12.28,12.26,12.26,14300.0,12.26,12.28,12.26,12.26,14300.0
2012-12-07 15:00:00,12.26,12.27,12.26,12.26,12400.0,12.26,12.27,12.26,12.26,12400.0
2012-12-07 15:10:00,12.27,12.29,12.25,12.28,21200.0,12.27,12.29,12.25,12.28,21200.0
2012-12-07 15:20:00,12.29,12.32,12.28,12.3,68100.0,12.29,12.32,12.28,12.3,68100.0
2012-12-07 15:30:00,12.32,12.33,12.29,12.3,34800.0,12.32,12.33,12.29,12.3,34800.0
2012-12-07 15:40:00,12.3,12.32,12.3,12.3,34800.0,12.3,12.32,12.3,12.3,34800.0
2012-12-07 15:50:00,12.3,12.36,12.27,12.33,174700.0,12.3,12.36,12.27,12.33,174700.0
2012-12-10 09:30:00,12.32,12.41,12.3,12.39,8700.0,12.32,12.41,12.3,12.39,8700.0
2012-12-10 09:40:00,12.38,12.49,12.35,12.48,28600.0,12.38,12.49,12.35,12.48,28600.0
2012-12-10 09:50:00,12.48,12.48,12.44,12.47,17000.0,12.48,12.48,12.44,12.47,17000.0
2012-12-10 10:00:00,12.47,12.48,12.45,12.47,8800.0,12.47,12.48,12.45,12.47,8800.0
2012-12-10 10:10:00,12.46,12.47,12.4,12.42,12000.0,12.46,12.47,12.4,12.42,12000.0
2012-12-10 10:20:00,12.42,12.47,12.42,12.42,9100.0,12.42,12.47,12.42,12.42,9100.0
2012-12-10 10:30:00,12.43,12.45,12.43,12.45,2700.0,12.43,12.45,12.43,12.45,2700.0
2012-12-10 10:40:00,12.44,12.45,12.4,12.44,8300.0,12.44,12.45,12.4,12.44,8300.0
2012-12-10 10:50:00,12.45,12.5,12.44,12.49,16300.0,12.45,12.5,12.44,12.49,16300.0
2012-12-10 11:00:00,12.5,12.51,12.48,12.5,12800.0,12.5,12.51,12.48,12.5,12800.0
2012-12-10 11:10:00,12.51,12.53,12.5,12.53,11400.0,12.51,12.53,12.5,12.53,11400.0
2012-12-10 11:20:00,12.53,12.54,12.52,12.53,13300.0,12.53,12.54,12.52,12.53,13300.0
2012-12-10 11:30:00,12.53,12.55,12.48,12.49,28000.0,12.53,12.55,12.48,12.49,28000.0
2012-12-10 11:40:00,12.48,12.48,12.45,12.46,6600.0,12.48,12.48,12.45,12.46,6600.0
2012-12-10 11:50:00,12.45,12.46,12.42,12.43,5300.0,12.45,12.46,12.42,12.43,5300.0
2012-12-10 12:00:00,12.43,12.43,12.38,12.4,10600.0,12.43,12.43,12.38,12.4,10600.0
2012-12-10 12:10:00,12.39,12.39,12.36,12.36,4000.0,12.39,12.39,12.36,12.36,4000.0
2012-12-10 12:20:00,12.36,12.37,12.34,12.36,11600.0,12.36,12.37,12.34,12.36,11600.0
2012-12-10 12:30:00,12.37,12.37,12.34,12.36,8800.0,12.37,12.37,12.34,12.36,8800.0
2012-12-10 12:40:00,12.35,12.36,12.33,12.33,9300.0,12.35,12.36,12.33,12.33,9300.0
2012-12-10 12:50:00,12.33,12.34,12.33,12.33,5400.0,12.33,12.34,12.33,12.33,5400.0
2012-12-10 13:00:00,12.33,12.34,12.32,12.33,11900.0,12.33,12.34,12.32,12.33,11900.0
2012-12-10 13:10:00,12.32,12.35,12.32,12.33,16500.0,12.32,12.35,12.32,12.33,16500.0
2012-12-10 13:20:00,12.33,12.35,12.32,12.35,116500.0,12.33,12.35,12.32,12.35,116500.0
2012-12-10 13:30:00,12.34,12.39,12.34,12.39,4800.0,12.34,12.39,12.34,12.39,4800.0
2012-12-10 13:40:00,12.38,12.4,12.38,12.4,11000.0,12.38,12.4,12.38,12.4,11000.0
2012-12-10 13:50:00,12.39,12.44,12.39,12.44,15000.0,12.39,12.44,12.39,12.44,15000.0
2012-12-10 14:00:00,12.44,12.46,12.44,12.44,123600.0,12.44,12.46,12.44,12.44,123600.0
2012-12-10 14:10:00,12.44,12.46,12.44,12.44,25900.0,12.44,12.46,12.44,12.44,25900.0
2012-12-10 14:20:00,12.43,12.46,12.43,12.43,6900.0,12.43,12.46,12.43,12.43,6900.0
2012-12-10 14:30:00,12.43,12.43,12.39,12.4,53300.0,12.43,12.43,12.39,12.4,53300.0
2012-12-10 14:40:00,12.41,12.48,12.41,12.46,14500.0,12.41,12.48,12.41,12.46,14500.0
2012-12-10 14:50:00,12.47,12.48,12.45,12.47,20500.0,12.47,12.48,12.45,12.47,20500.0
2012-12-10 15:00:00,12.47,12.47,12.45,12.45,10000.0,12.47,12.47,12.45,12.45,10000.0
2012-12-10 15:10:00,12.45,12.51,12.44,12.47,53100.0,12.45,12.51,12.44,12.47,53100.0
2012-12-10 15:20:00,12.46,12.5,12.46,12.5,18500.0,12.46,12.5,12.46,12.5,18500.0
2012-12-10 15:30:00,12.49,12.52,12.48,12.5,59800.0,12.49,12.52,12.48,12.5,59800.0
2012-12-10 15:40:00,12.51,12.51,12.48,12.48,56100.0,12.51,12.51,12.48,12.48,56100.0
2012-12-10 15:50:00,12.49,12.52,12.48,12.52,113700.0,12.49,12.52,12.48,12.52,113700.0
2012-12-11 09:30:00,12.59,12.65,12.49,12.57,60800.0,12.59,12.65,12.49,12.57,60800.0
2012-12-11 09:40:00,12.55,12.69,12.53,12.69,48500.0,12.55,12.69,12.53,12.69,48500.0
2012-12-11 09:50:00,12.7,12.71,12.67,12.7,50400.0,12.7,12.71,12.67,12.7,50400.0
2012-12-11 10:00:00,12.7,12.76,12.67,12.74,58300.0,12.7,12.76,12.67,12.74,58300.0
2012-12-11 10:10:00,12.74,12.81,12.74,12.76,22100.0,12.74,12.81,12.74,12.76,22100.0
2012-12-11 10:20:00,12.75,12.82,12.75,12.82,24000.0,12.75,12.82,12.75,12.82,24000.0
2012-12-11 10:30:00,12.81,12.82,12.73,12.76,68400.0,12.81,12.82,12.73,12.76,68400.0
2012-12-11 10:40:00,12.76,12.87,12.75,12.81,152800.0,12.76,12.87,12.75,12.81,152800.0
2012-12-11 10:50:00,12.8,12.81,12.74,12.8,65300.0,12.8,12.81,12.74,12.8,65300.0
2012-12-11 11:00:00,12.8,12.8,12.76,12.79,19500.0,12.8,12.8,12.76,12.79,19500.0
2012-12-11 11:10:00,12.79,12.85,12.78,12.78,53000.0,12.79,12.85,12.78,12.78,53000.0
2012-12-11 11:20:00,12.79,12.84,12.78,12.84,19000.0,12.79,12.84,12.78,12.84,19000.0
2012-12-11 11:30:00,12.84,12.85,12.8,12.85,82600.0,12.84,12.85,12.8,12.85,82600.0
2012-12-11 11:40:00,12.85,12.85,12.81,12.84,11500.0,12.85,12.85,12.81,12.84,11500.0
2012-12-11 11:50:00,12.84,12.87,12.82,12.85,39900.0,12.84,12.87,12.82,12.85,39900.0
2012-12-11 12:00:00,12.86,12.86,12.81,12.85,21500.0,12.86,12.86,12.81,12.85,21500.0
2012-12-11 12:10:00,12.85,12.88,12.83,12.84,16500.0,12.85,12.88,12.83,12.84,16500.0
2012-12-11 12:20:00,12.83,12.87,12.82,12.83,24400.0,12.83,12.87,12.82,12.83,24400.0
2012-12-11 12:30:00,12.83,12.83,12.79,12.79,18900.0,12.83,12.83,12.79,12.79,18900.0
2012-12-11 12:40:00,12.8,12.81,12.77,12.78,15800.0,12.8,12.81,12.77,12.78,15800.0
2012-12-11 12:50:00,12.78,12.81,12.77,12.8,21200.0,12.78,12.81,12.77,12.8,21200.0
2012-12-11 13:00:00,12.81,12.81,12.75,12.75,20200.0,12.81,12.81,12.75,12.75,20200.0
2012-12-11 13:10:00,12.76,12.77,12.75,12.77,10300.0,12.76,12.77,12.75,12.77,10300.0
2012-12-11 13:20:00,12.77,12.77,12.76,12.77,5800.0,12.77,12.77,12.76,12.77,5800.0
2012-12-11 13:30:00,12.77,12.79,12.76,12.77,15300.0,12.77,12.79,12.76,12.77,15300.0
2012-12-11 13:40:00,12.77,12.78,12.75,12.76,15600.0,12.77,12.78,12.75,12.76,15600.0
2012-12-11 13:50:00,12.77,12.78,12.76,12.78,13800.0,12.77,12.78,12.76,12.78,13800.0
2012-12-11 14:00:00,12.78,12.8,12.75,12.75,33400.0,12.78,12.8,12.75,12.75,33400.0
2012-12-11 14:10:00,12.75,12.79,12.75,12.77,16500.0,12.75,12.79,12.75,12.77,16500.0
2012-12-11 14:20:00,12.78,12.79,12.77,12.78,32800.0,12.78,12.79,12.77,12.78,32800.0
2012-12-11 14:30:00,12.78,12.78,12.76,12.78,25600.0,12.78,12.78,12.76,12.78,25600.0
2012-12-11 14:40:00,12.77,12.78,12.77,12.78,25300.0,12.77,12.78,12.77,12.78,25300.0
2012-12-11 14:50:00,12.78,12.8,12.77,12.79,41500.0,12.78,12.8,12.77,12.79,41500.0
2012-12-11 15:00:00,12.78,12.79,12.71,12.73,42700.0,12.78,12.79,12.71,12.73,42700.0
2012-12-11 15:10:00,12.73,12.74,12.69,12.72,30400.0,12.73,12.74,12.69,12.72,30400.0
2012-12-11 15:20:00,12.72,12.74,12.71,12.72,25300.0,12.72,12.74,12.71,12.72,25300.0
2012-12-11 15:30:00,12.71,12.76,12.71,12.75,88200.0,12.71,12.76,12.71,12.75,88200.0
2012-12-11 15:40:00,12.76,12.78,12.75,12.76,46800.0,12.76,12.78,12.75,12.76,46800.0
2012-12-11 15:50:00,12.76,12.78,12.74,12.76,221500.0,12.76,12.78,12.74,12.76,221500.0
2012-12-12 09:30:00,13.25,13.31,13.09,13.12,486400.0,13.25,13.31,13.09,13.12,486400.0
2012-12-12 09:40:00,13.12,13.19,13.09,13.18,276300.0,13.12,13.19,13.09,13.18,276300.0
2012-12-12 09:50:00,13.17,13.27,13.15,13.21,133100.0,13.17,13.27,13.15,13.21,133100.0
2012-12-12 10:00:00,13.21,13.21,13.14,13.14,243500.0,13.21,13.21,13.14,13.14,243500.0
2012-12-12 10:10:00,13.14,13.18,13.11,13.14,98900.0,13.14,13.18,13.11,13.14,98900.0
2012-12-12 10:20:00,13.13,13.27,13.13,13.27,67800.0,13.13,13.27,13.13,13.27,67800.0
2012-12-12 10:30:00,13.26,13.29,13.21,13.23,58100.0,13.26,13.29,13.21,13.23,58100.0
2012-12-12 10:40:00,13.22,13.28,13.21,13.28,29600.0,13.22,13.28,13.21,13.28,29600.0
2012-12-12 10:50:00,13.28,13.31,13.27,13.29,67800.0,13.28,13.31,13.27,13.29,67800.0
2012-12-12 11:00:00,13.28,13.38,13.28,13.35,137000.0,13.28,13.38,13.28,13.35,137000.0
2012-12-12 11:10:00,13.34,13.36,13.27,13.27,86000.0,13.34,13.36,13.27,13.27,86000.0
2012-12-12 11:20:00,13.25,13.28,13.21,13.22,79100.0,13.25,13.28,13.21,13.22,79100.0
2012-12-12 11:30:00,13.22,13.24,13.2,13.22,66900.0,13.22,13.24,13.2,13.22,66900.0
2012-12-12 11:40:00,13.22,13.22,13.16,13.18,120900.0,13.22,13.22,13.16,13.18,120900.0
2012-12-12 11:50:00,13.18,13.19,13.11,13.11,62500.0,13.18,13.19,13.11,13.11,62500.0
2012-12-12 12:00:00,13.11,13.18,13.11,13.16,82200.0,13.11,13.18,13.11,13.16,82200.0
2012-12-12 12:10:00,13.16,13.18,13.12,13.14,74000.0,13.16,13.18,13.12,13.14,74000.0
2012-12-12 12:20:00,13.14,13.16,13.13,13.15,16700.0,13.14,13.16,13.13,13.15,16700.0
2012-12-12 12:30:00,13.16,13.21,13.13,13.15,47300.0,13.16,13.21,13.13,13.15,47300.0
2012-12-12 12:40:00,13.16,13.19,13.14,13.14,48400.0,13.16,13.19,13.14,13.14,48400.0
2012-12-12 12:50:00,13.13,13.15,13.07,13.11,41300.0,13.13,13.15,13.07,13.11,41300.0
2012-12-12 13:00:00,13.11,13.13,13.07,13.08,23800.0,13.11,13.13,13.07,13.08,23800.0
2012-12-12 13:10:00,13.08,13.09,13.05,13.08,70800.0,13.08,13.09,13.05,13.08,70800.0
2012-12-12 13:20:00,13.08,13.09,13.07,13.09,14300.0,13.08,13.09,13.07,13.09,14300.0
2012-12-12 13:30:00,13.08,13.13,13.08,13.13,17400.0,13.08,13.13,13.08,13.13,17400.0
2012-12-12 13:40:00,13.13,13.17,13.13,13.16,104600.0,13.13,13.17,13.13,13.16,104600.0
2012-12-12 13:50:00,13.16,13.18,13.16,13.18,20000.0,13.16,13.18,13.16,13.18,20000.0
2012-12-12 14:00:00,13.18,13.19,13.15,13.15,42500.0,13.18,13.19,13.15,13.15,42500.0
2012-12-12 14:10:00,13.15,13.18,13.14,13.15,23800.0,13.15,13.18,13.14,13.15,23800.0
2012-12-12 14:20:00,13.15,13.15,13.09,13.12,87600.0,13.15,13.15,13.09,13.12,87600.0
2012-12-12 14:30:00,13.12,13.16,13.11,13.16,79000.0,13.12,13.16,13.11,13.16,79000.0
2012-12-12 14:40:00,13.16,13.19,13.12,13.13,43500.0,13.16,13.19,13.12,13.13,43500.0
2012-12-12 14:50:00,13.13,13.15,13.07,13.08,22200.0,13.13,13.15,13.07,13.08,22200.0
2012-12-12 15:00:00,13.09,13.19,13.07,13.19,111400.0,13.09,13.19,13.07,13.19,111400.0
2012-12-12 15:10:00,13.18,13.19,13.13,13.15,33800.0,13.18,13.19,13.13,13.15,33800.0
2012-12-12 15:20:00,13.15,13.16,13.09,13.12,62900.0,13.15,13.16,13.09,13.12,62900.0
2012-12-12 15:30:00,13.11,13.12,13.07,13.09,56100.0,13.11,13.12,13.07,13.09,56100.0
2012-12-12 15:40:00,13.08,13.09,13.08,13.09,46700.0,13.08,13.09,13.08,13.09,46700.0
2012-12-12 15:50:00,13.09,13.12,13.08,13.1,147200.0,13.09,13.12,13.08,13.1,147200.0
2012-12-13 09:30:00,13.15,13.33,13.15,13.18,21100.0,13.15,13.33,13.15,13.18,21100.0
2012-12-13 09:40:00,13.17,13.18,13.1,13.15,25200.0,13.17,13.18,13.1,13.15,25200.0
2012-12-13 09:50:00,13.15,13.22,13.14,13.22,35700.0,13.15,13.22,13.14,13.22,35700.0
2012-12-13 10:00:00,13.21,13.22,13.17,13.17,30700.0,13.21,13.22,13.17,13.17,30700.0
2012-12-13 10:10:00,13.17,13.21,13.17,13.19,15200.0,13.17,13.21,13.17,13.19,15200.0
2012-12-13 10:20:00,13.2,13.22,13.19,13.22,14000.0,13.2,13.22,13.19,13.22,14000.0
2012-12-13 10:30:00,13.21,13.22,13.17,13.19,13900.0,13.21,13.22,13.17,13.19,13900.0
2012-12-13 10:40:00,13.18,13.2,13.15,13.2,11100.0,13.18,13.2,13.15,13.2,11100.0
2012-12-13 10:50:00,13.19,13.2,13.16,13.16,11400.0,13.19,13.2,13.16,13.16,11400.0
2012-12-13 11:00:00,13.17,13.23,13.17,13.17,35400.0,13.17,13.23,13.17,13.17,35400.0
2012-12-13 11:10:00,13.17,13.17,13.11,13.12,37600.0,13.17,13.17,13.11,13.12,37600.0
2012-12-13 11:20:00,13.13,13.13,13.11,13.12,28300.0,13.13,13.13,13.11,13.12,28300.0
2012-12-13 11:30:00,13.13,13.14,13.1,13.1,23900.0,13.13,13.14,13.1,13.1,23900.0
2012-12-13 11:40:00,13.1,13.12,13.09,13.1,22100.0,13.1,13.12,13.09,13.1,22100.0
2012-12-13 11:50:00,13.09,13.11,13.09,13.11,8100.0,13.09,13.11,13.09,13.11,8100.0
2012-12-13 12:00:00,13.11,13.13,13.11,13.12,8100.0,13.11,13.13,13.11,13.12,8100.0
2012-12-13 12:10:00,13.12,13.12,13.04,13.04,44500.0,13.12,13.12,13.04,13.04,44500.0
2012-12-13 12:20:00,13.04,13.07,13.03,13.03,17000.0,13.04,13.07,13.03,13.03,17000.0
2012-12-13 12:30:00,13.03,13.06,13.0,13.01,31700.0,13.03,13.06,13.0,13.01,31700.0
2012-12-13 12:40:00,13.01,13.03,13.0,13.03,28800.0,13.01,13.03,13.0,13.03,28800.0
2012-12-13 12:50:00,13.02,13.04,13.02,13.03,8400.0,13.02,13.04,13.02,13.03,8400.0
2012-12-13 13:00:00,13.03,13.04,13.03,13.04,10100.0,13.03,13.04,13.03,13.04,10100.0
2012-12-13 13:10:00,13.04,13.06,13.03,13.03,20000.0,13.04,13.06,13.03,13.03,20000.0
2012-12-13 13:20:00,13.03,13.04,13.03,13.04,9000.0,13.03,13.04,13.03,13.04,9000.0
2012-12-13 13:30:00,13.04,13.04,13.02,13.02,26200.0,13.04,13.04,13.02,13.02,26200.0
2012-12-13 13:40:00,13.03,13.04,13.02,13.02,15300.0,13.03,13.04,13.02,13.02,15300.0
2012-12-13 13:50:00,13.02,13.04,13.0,13.01,15000.0,13.02,13.04,13.0,13.01,15000.0
2012-12-13 14:00:00,13.02,13.04,12.98,12.98,22300.0,13.02,13.04,12.98,12.98,22300.0
2012-12-13 14:10:00,12.99,12.99,12.95,12.96,22300.0,12.99,12.99,12.95,12.96,22300.0
2012-12-13 14:20:00,12.95,12.98,12.95,12.97,15400.0,12.95,12.98,12.95,12.97,15400.0
2012-12-13 14:30:00,12.98,13.0,12.96,12.99,23800.0,12.98,13.0,12.96,12.99,23800.0
2012-12-13 14:40:00,13.0,13.03,12.99,13.03,42100.0,13.0,13.03,12.99,13.03,42100.0
2012-12-13 14:50:00,13.03,13.04,13.0,13.01,36800.0,13.03,13.04,13.0,13.01,36800.0
2012-12-13 15:00:00,13.0,13.03,13.0,13.01,24300.0,13.0,13.03,13.0,13.01,24300.0
2012-12-13 15:10:00,13.02,13.03,13.01,13.02,32000.0,13.02,13.03,13.01,13.02,32000.0
2012-12-13 15:20:00,13.02,13.04,13.01,13.01,25300.0,13.02,13.04,13.01,13.01,25300.0
2012-12-13 15:30:00,13.01,13.09,13.01,13.07,49200.0,13.01,13.09,13.01,13.07,49200.0
2012-12-13 15:40:00,13.07,13.1,13.04,13.04,39600.0,13.07,13.1,13.04,13.04,39600.0
2012-12-13 15:50:00,13.04,13.05,13.0,13.04,161000.0,13.04,13.05,13.0,13.04,161000.0
2012-12-14 09:30:00,13.01,13.05,12.98,13.03,22600.0,13.01,13.05,12.98,13.03,22600.0
2012-12-14 09:40:00,13.03,13.03,12.98,13.01,22000.0,13.03,13.03,12.98,13.01,22000.0
2012-12-14 09:50:00,13.01,13.01,12.95,13.0,52500.0,13.01,13.01,12.95,13.0,52500.0
2012-12-14 10:00:00,13.01,13.04,12.98,12.99,26000.0,13.01,13.04,12.98,12.99,26000.0
2012-12-14 10:10:00,12.99,13.05,12.98,13.0,37500.0,12.99,13.05,12.98,13.0,37500.0
2012-12-14 10:20:00,13.0,13.04,13.0,13.04,6400.0,13.0,13.04,13.0,13.04,6400.0
2012-12-14 10:30:00,13.03,13.04,12.99,12.99,24800.0,13.03,13.04,12.99,12.99,24800.0
2012-12-14 10:40:00,13.0,13.06,12.98,13.05,20000.0,13.0,13.06,12.98,13.05,20000.0
2012-12-14 10:50:00,13.06,13.07,13.05,13.05,14100.0,13.06,13.07,13.05,13.05,14100.0
2012-12-14 11:00:00,13.05,13.05,13.0,13.03,9700.0,13.05,13.05,13.0,13.03,9700.0
2012-12-14 11:10:00,13.02,13.04,13.0,13.01,15100.0,13.02,13.04,13.0,13.01,15100.0
2012-12-14 11:20:00,13.0,13.06,12.97,13.05,157300.0,13.0,13.06,12.97,13.05,157300.0
2012-12-14 11:30:00,13.06,13.11,13.02,13.02,101200.0,13.06,13.11,13.02,13.02,101200.0
2012-12-14 11:40:00,13.03,13.09,13.03,13.07,14800.0,13.03,13.09,13.03,13.07,14800.0
2012-12-14 11:50:00,13.07,13.07,13.03,13.04,12900.0,13.07,13.07,13.03,13.04,12900.0
2012-12-14 12:00:00,13.05,13.06,13.04,13.04,14100.0,13.05,13.06,13.04,13.04,14100.0
2012-12-14 12:10:00,13.05,13.05,13.01,13.01,13100.0,13.05,13.05,13.01,13.01,13100.0
2012-12-14 12:20:00,13.01,13.05,13.01,13.05,9100.0,13.01,13.05,13.01,13.05,9100.0
2012-12-14 12:30:00,13.04,13.04,13.0,13.0,19300.0,13.04,13.04,13.0,13.0,19300.0
2012-12-14 12:40:00,13.0,13.04,13.0,13.03,15600.0,13.0,13.04,13.0,13.03,15600.0
2012-12-14 12:50:00,13.02,13.02,13.0,13.0,9000.0,13.02,13.02,13.0,13.0,9000.0
2012-12-14 13:00:00,13.0,13.03,13.0,13.01,29500.0,13.0,13.03,13.0,13.01,29500.0
2012-12-14 13:10:00,13.02,13.02,13.0,13.0,38800.0,13.02,13.02,13.0,13.0,38800.0
2012-12-14 13:20:00,13.0,13.01,12.99,13.0,37700.0,13.0,13.01,12.99,13.0,37700.0
2012-12-14 13:30:00,13.0,13.02,13.0,13.01,39400.0,13.0,13.02,13.0,13.01,39400.0
2012-12-14 13:40:00,13.01,13.04,13.01,13.04,27200.0,13.01,13.04,13.01,13.04,27200.0
2012-12-14 13:50:00,13.04,13.1,13.01,13.01,63200.0,13.04,13.1,13.01,13.01,63200.0
2012-12-14 14:00:00,13.01,13.02,13.01,13.01,9000.0,13.01,13.02,13.01,13.01,9000.0
2012-12-14 14:10:00,13.01,13.02,13.01,13.01,5300.0,13.01,13.02,13.01,13.01,5300.0
2012-12-14 14:20:00,13.02,13.02,13.0,13.01,20300.0,13.02,13.02,13.0,13.01,20300.0
2012-12-14 14:30:00,13.0,13.02,12.99,13.02,25000.0,13.0,13.02,12.99,13.02,25000.0
2012-12-14 14:40:00,13.02,13.02,13.0,13.0,11700.0,13.02,13.02,13.0,13.0,11700.0
2012-12-14 14:50:00,13.0,13.01,12.97,12.99,50500.0,13.0,13.01,12.97,12.99,50500.0
2012-12-14 15:00:00,13.0,13.01,12.97,12.97,31600.0,13.0,13.01,12.97,12.97,31600.0
2012-12-14 15:10:00,12.97,13.01,12.97,13.0,33800.0,12.97,13.01,12.97,13.0,33800.0
2012-12-14 15:20:00,13.0,13.01,12.99,13.01,31100.0,13.0,13.01,12.99,13.01,31100.0
2012-12-14 15:30:00,13.0,13.03,13.0,13.03,33800.0,13.0,13.03,13.0,13.03,33800.0
2012-12-14 15:40:00,13.03,13.12,13.03,13.11,104600.0,13.03,13.12,13.03,13.11,104600.0
2012-12-14 15:50:00,13.11,13.14,13.05,13.11,192400.0,13.11,13.14,13.05,13.11,192400.0
2012-12-17 09:30:00,13.16,13.16,13.01,13.11,22500.0,13.16,13.16,13.01,13.11,22500.0
2012-12-17 09:40:00,13.1,13.1,13.03,13.05,27000.0,13.1,13.1,13.03,13.05,27000.0
2012-12-17 09:50:00,13.05,13.05,13.0,13.0,22900.0,13.05,13.05,13.0,13.0,22900.0
2012-12-17 10:00:00,13.0,13.0,12.67,12.72,169000.0,13.0,13.0,12.67,12.72,169000.0
2012-12-17 10:10:00,12.72,12.78,12.68,12.68,59100.0,12.72,12.78,12.68,12.68,59100.0
2012-12-17 10:20:00,12.69,12.69,12.6,12.65,101700.0,12.69,12.69,12.6,12.65,101700.0
2012-12-17 10:30:00,12.65,12.72,12.65,12.69,76100.0,12.65,12.72,12.65,12.69,76100.0
2012-12-17 10:40:00,12.68,12.7,12.67,12.7,53900.0,12.68,12.7,12.67,12.7,53900.0
2012-12-17 10:50:00,12.7,12.7,12.63,12.65,92100.0,12.7,12.7,12.63,12.65,92100.0
2012-12-17 11:00:00,12.65,12.67,12.63,12.64,33900.0,12.65,12.67,12.63,12.64,33900.0
2012-12-17 11:10:00,12.64,12.68,12.6,12.66,32700.0,12.64,12.68,12.6,12.66,32700.0
2012-12-17 11:20:00,12.66,12.66,12.61,12.63,18000.0,12.66,12.66,12.61,12.63,18000.0
2012-12-17 11:30:00,12.63,12.66,12.62,12.63,16800.0,12.63,12.66,12.62,12.63,16800.0
2012-12-17 11:40:00,12.64,12.65,12.61,12.61,27000.0,12.64,12.65,12.61,12.61,27000.0
2012-12-17 11:50:00,12.62,12.62,12.61,12.62,15000.0,12.62,12.62,12.61,12.62,15000.0
2012-12-17 12:00:00,12.62,12.62,12.61,12.62,5200.0,12.62,12.62,12.61,12.62,5200.0
2012-12-17 12:10:00,12.62,12.62,12.43,12.47,102500.0,12.62,12.62,12.43,12.47,102500.0
2012-12-17 12:20:00,12.46,12.54,12.45,12.5,46000.0,12.46,12.54,12.45,12.5,46000.0
2012-12-17 12:30:00,12.51,12.53,12.5,12.51,25200.0,12.51,12.53,12.5,12.51,25200.0
2012-12-17 12:40:00,12.51,12.52,12.5,12.52,30000.0,12.51,12.52,12.5,12.52,30000.0
2012-12-17 12:50:00,12.52,12.58,12.52,12.58,32800.0,12.52,12.58,12.52,12.58,32800.0
2012-12-17 13:00:00,12.57,12.59,12.54,12.55,49800.0,12.57,12.59,12.54,12.55,49800.0
2012-12-17 13:10:00,12.55,12.56,12.54,12.56,13400.0,12.55,12.56,12.54,12.56,13400.0
2012-12-17 13:20:00,12.55,12.56,12.55,12.55,6000.0,12.55,12.56,12.55,12.55,6000.0
2012-12-17 13:30:00,12.55,12.56,12.55,12.55,4800.0,12.55,12.56,12.55,12.55,4800.0
2012-12-17 13:40:00,12.55,12.56,12.55,12.55,6400.0,12.55,12.56,12.55,12.55,6400.0
2012-12-17 13:50:00,12.56,12.56,12.52,12.53,40100.0,12.56,12.56,12.52,12.53,40100.0
2012-12-17 14:00:00,12.54,12.54,12.5,12.53,70400.0,12.54,12.54,12.5,12.53,70400.0
2012-12-17 14:10:00,12.54,12.54,12.5,12.5,28200.0,12.54,12.54,12.5,12.5,28200.0
2012-12-17 14:20:00,12.51,12.51,12.5,12.5,22300.0,12.51,12.51,12.5,12.5,22300.0
2012-12-17 14:30:00,12.51,12.51,12.5,12.51,18800.0,12.51,12.51,12.5,12.51,18800.0
2012-12-17 14:40:00,12.51,12.51,12.46,12.5,67700.0,12.51,12.51,12.46,12.5,67700.0
2012-12-17 14:50:00,12.5,12.51,12.49,12.51,50300.0,12.5,12.51,12.49,12.51,50300.0
2012-12-17 15:00:00,12.51,12.51,12.5,12.5,12800.0,12.51,12.51,12.5,12.5,12800.0
2012-12-17 15:10:00,12.5,12.53,12.45,12.5,243000.0,12.5,12.53,12.45,12.5,243000.0
2012-12-17 15:20:00,12.5,12.53,12.5,12.53,112900.0,12.5,12.53,12.5,12.53,112900.0
2012-12-17 15:30:00,12.52,12.58,12.51,12.58,47200.0,12.52,12.58,12.51,12.58,47200.0
2012-12-17 15:40:00,12.58,12.58,12.56,12.58,124800.0,12.58,12.58,12.56,12.58,124800.0
2012-12-17 15:50:00,12.58,12.64,12.56,12.6,354500.0,12.58,12.64,12.56,12.6,354500.0
2012-12-18 09:30:00,12.54,12.68,12.54,12.65,60500.0,12.54,12.68,12.54,12.65,60500.0
2012-12-18 09:40:00,12.66,12.68,12.57,12.6,57700.0,12.66,12.68,12.57,12.6,57700.0
2012-12-18 09:50:00,12.61,12.66,12.54,12.55,52100.0,12.61,12.66,12.54,12.55,52100.0
2012-12-18 10:00:00,12.57,12.62,12.54,12.59,64900.0,12.57,12.62,12.54,12.59,64900.0
2012-12-18 10:10:00,12.6,12.65,12.59,12.6,28600.0,12.6,12.65,12.59,12.6,28600.0
2012-12-18 10:20:00,12.6,12.63,12.58,12.63,29700.0,12.6,12.63,12.58,12.63,29700.0
2012-12-18 10:30:00,12.66,12.7,12.63,12.7,25700.0,12.66,12.7,12.63,12.7,25700.0
2012-12-18 10:40:00,12.69,12.7,12.63,12.63,41000.0,12.69,12.7,12.63,12.63,41000.0
2012-12-18 10:50:00,12.63,12.67,12.61,12.65,29900.0,12.63,12.67,12.61,12.65,29900.0
2012-12-18 11:00:00,12.65,12.65,12.63,12.63,17400.0,12.65,12.65,12.63,12.63,17400.0
2012-12-18 11:10:00,12.64,12.7,12.63,12.68,24700.0,12.64,12.7,12.63,12.68,24700.0
2012-12-18 11:20:00,12.68,12.69,12.67,12.68,33700.0,12.68,12.69,12.67,12.68,33700.0
2012-12-18 11:30:00,12.66,12.7,12.65,12.7,68200.0,12.66,12.7,12.65,12.7,68200.0
2012-12-18 11:40:00,12.7,12.72,12.69,12.71,39500.0,12.7,12.72,12.69,12.71,39500.0
2012-12-18 11:50:00,12.72,12.74,12.71,12.74,37000.0,12.72,12.74,12.71,12.74,37000.0
2012-12-18 12:00:00,12.74,12.75,12.73,12.74,116300.0,12.74,12.75,12.73,12.74,116300.0
2012-12-18 12:10:00,12.75,12.76,12.74,12.75,38900.0,12.75,12.76,12.74,12.75,38900.0
2012-12-18 12:20:00,12.75,12.76,12.74,12.75,24500.0,12.75,12.76,12.74,12.75,24500.0
2012-12-18 12:30:00,12.76,12.77,12.74,12.77,45100.0,12.76,12.77,12.74,12.77,45100.0
2012-12-18 12:40:00,12.77,12.78,12.74,12.75,20300.0,12.77,12.78,12.74,12.75,20300.0
2012-12-18 12:50:00,12.76,12.79,12.75,12.79,16100.0,12.76,12.79,12.75,12.79,16100.0
2012-12-18 13:00:00,12.79,12.79,12.77,12.78,30000.0,12.79,12.79,12.77,12.78,30000.0
2012-12-18 13:10:00,12.79,12.79,12.65,12.67,54600.0,12.79,12.79,12.65,12.67,54600.0
2012-12-18 13:20:00,12.68,12.68,12.65,12.65,9600.0,12.68,12.68,12.65,12.65,9600.0
2012-12-18 13:30:00,12.65,12.73,12.65,12.73,61400.0,12.65,12.73,12.65,12.73,61400.0
2012-12-18 13:40:00,12.73,12.8,12.72,12.79,36600.0,12.73,12.8,12.72,12.79,36600.0
2012-12-18 13:50:00,12.8,12.84,12.79,12.83,64800.0,12.8,12.84,12.79,12.83,64800.0
2012-12-18 14:00:00,12.82,12.85,12.82,12.84,15800.0,12.82,12.85,12.82,12.84,15800.0
2012-12-18 14:10:00,12.83,12.86,12.79,12.8,60700.0,12.83,12.86,12.79,12.8,60700.0
2012-12-18 14:20:00,12.8,12.82,12.79,12.8,35300.0,12.8,12.82,12.79,12.8,35300.0
2012-12-18 14:30:00,12.79,12.8,12.77,12.78,22900.0,12.79,12.8,12.77,12.78,22900.0
2012-12-18 14:40:00,12.78,12.78,12.72,12.73,56500.0,12.78,12.78,12.72,12.73,56500.0
2012-12-18 14:50:00,12.73,12.73,12.67,12.68,57100.0,12.73,12.73,12.67,12.68,57100.0
2012-12-18 15:00:00,12.69,12.73,12.68,12.71,121600.0,12.69,12.73,12.68,12.71,121600.0
2012-12-18 15:10:00,12.72,12.72,12.7,12.71,19000.0,12.72,12.72,12.7,12.71,19000.0
2012-12-18 15:20:00,12.71,12.73,12.66,12.69,86600.0,12.71,12.73,12.66,12.69,86600.0
2012-12-18 15:30:00,12.7,12.7,12.69,12.7,30200.0,12.7,12.7,12.69,12.7,30200.0
2012-12-18 15:40:00,12.7,12.71,12.68,12.69,64900.0,12.7,12.71,12.68,12.69,64900.0
2012-12-18 15:50:00,12.7,12.71,12.65,12.66,146800.0,12.7,12.71,12.65,12.66,146800.0
2012-12-19 09:30:00,12.64,12.86,12.56,12.71,35400.0,12.64,12.86,12.56,12.71,35400.0
2012-12-19 09:40:00,12.71,12.78,12.71,12.72,15800.0,12.71,12.78,12.71,12.72,15800.0
2012-12-19 09:50:00,12.73,12.73,12.62,12.65,32900.0,12.73,12.73,12.62,12.65,32900.0
2012-12-19 10:00:00,12.64,12.64,12.57,12.59,56000.0,12.64,12.64,12.57,12.59,56000.0
2012-12-19 10:10:00,12.59,12.6,12.52,12.52,43700.0,12.59,12.6,12.52,12.52,43700.0
2012-12-19 10:20:00,12.53,12.55,12.46,12.49,75700.0,12.53,12.55,12.46,12.49,75700.0
2012-12-19 10:30:00,12.5,12.5,12.36,12.41,90100.0,12.5,12.5,12.36,12.41,90100.0
2012-12-19 10:40:00,12.42,12.45,12.36,12.45,100400.0,12.42,12.45,12.36,12.45,100400.0
2012-12-19 10:50:00,12.45,12.5,12.45,12.45,48800.0,12.45,12.5,12.45,12.45,48800.0
2012-12-19 11:00:00,12.45,12.48,12.41,12.43,63200.0,12.45,12.48,12.41,12.43,63200.0
2012-12-19 11:10:00,12.42,12.43,12.36,12.37,64400.0,12.42,12.43,12.36,12.37,64400.0
2012-12-19 11:20:00,12.37,12.38,12.25,12.26,115800.0,12.37,12.38,12.25,12.26,115800.0
2012-12-19 11:30:00,12.26,12.26,12.13,12.14,295800.0,12.26,12.26,12.13,12.14,295800.0
2012-12-19 11:40:00,12.15,12.18,12.1,12.15,105800.0,12.15,12.18,12.1,12.15,105800.0
2012-12-19 11:50:00,12.15,12.17,12.08,12.17,73400.0,12.15,12.17,12.08,12.17,73400.0
2012-12-19 12:00:00,12.17,12.18,12.11,12.12,108500.0,12.17,12.18,12.11,12.12,108500.0
2012-12-19 12:10:00,12.13,12.14,12.11,12.13,89500.0,12.13,12.14,12.11,12.13,89500.0
2012-12-19 12:20:00,12.13,12.15,12.12,12.14,100800.0,12.13,12.15,12.12,12.14,100800.0
2012-12-19 12:30:00,12.15,12.15,12.14,12.14,12700.0,12.15,12.15,12.14,12.14,12700.0
2012-12-19 12:40:00,12.14,12.15,12.14,12.14,57600.0,12.14,12.15,12.14,12.14,57600.0
2012-12-19 12:50:00,12.15,12.15,12.1,12.11,67600.0,12.15,12.15,12.1,12.11,67600.0
2012-12-19 13:00:00,12.11,12.12,12.1,12.12,47100.0,12.11,12.12,12.1,12.12,47100.0
2012-12-19 13:10:00,12.12,12.15,12.11,12.14,60000.0,12.12,12.15,12.11,12.14,60000.0
2012-12-19 13:20:00,12.14,12.17,12.13,12.13,77600.0,12.14,12.17,12.13,12.13,77600.0
2012-12-19 13:30:00,12.13,12.15,12.13,12.15,17900.0,12.13,12.15,12.13,12.15,17900.0
2012-12-19 13:40:00,12.14,12.15,12.14,12.15,29000.0,12.14,12.15,12.14,12.15,29000.0
2012-12-19 13:50:00,12.15,12.18,12.14,12.16,46500.0,12.15,12.18,12.14,12.16,46500.0
2012-12-19 14:00:00,12.16,12.17,12.15,12.17,81800.0,12.16,12.17,12.15,12.17,81800.0
2012-12-19 14:10:00,12.16,12.17,12.11,12.12,72800.0,12.16,12.17,12.11,12.12,72800.0
2012-12-19 14:20:00,12.13,12.14,12.1,12.12,78100.0,12.13,12.14,12.1,12.12,78100.0
2012-12-19 14:30:00,12.12,12.15,12.11,12.15,36500.0,12.12,12.15,12.11,12.15,36500.0
2012-12-19 14:40:00,12.15,12.15,12.1,12.11,96900.0,12.15,12.15,12.1,12.11,96900.0
2012-12-19 14:50:00,12.1,12.14,12.1,12.14,57100.0,12.1,12.14,12.1,12.14,57100.0
2012-12-19 15:00:00,12.13,12.15,12.12,12.12,74400.0,12.13,12.15,12.12,12.12,74400.0
2012-12-19 15:10:00,12.13,12.14,12.12,12.13,71800.0,12.13,12.14,12.12,12.13,71800.0
2012-12-19 15:20:00,12.13,12.15,12.13,12.15,71800.0,12.13,12.15,12.13,12.15,71800.0
2012-12-19 15:30:00,12.15,12.15,12.13,12.13,136000.0,12.15,12.15,12.13,12.13,136000.0
2012-12-19 15:40:00,12.13,12.13,11.99,12.01,400900.0,12.13,12.13,11.99,12.01,400900.0
2012-12-19 15:50:00,12.02,12.06,11.94,11.98,410500.0,12.02,12.06,11.94,11.98,410500.0
2012-12-20 09:30:00,11.96,12.06,11.86,11.86,101200.0,11.96,12.06,11.86,11.86,101200.0
2012-12-20 09:40:00,11.88,11.89,11.78,11.81,169900.0,11.88,11.89,11.78,11.81,169900.0
2012-12-20 09:50:00,11.82,11.85,11.78,11.79,116700.0,11.82,11.85,11.78,11.79,116700.0
2012-12-20 10:00:00,11.8,11.84,11.78,11.78,88900.0,11.8,11.84,11.78,11.78,88900.0
2012-12-20 10:10:00,11.79,11.82,11.75,11.81,84500.0,11.79,11.82,11.75,11.81,84500.0
2012-12-20 10:20:00,11.8,11.81,11.67,11.69,177000.0,11.8,11.81,11.67,11.69,177000.0
2012-12-20 10:30:00,11.69,11.82,11.67,11.75,153400.0,11.69,11.82,11.67,11.75,153400.0
2012-12-20 10:40:00,11.74,11.74,11.54,11.56,432900.0,11.74,11.74,11.54,11.56,432900.0
2012-12-20 10:50:00,11.56,11.57,11.47,11.48,642600.0,11.56,11.57,11.47,11.48,642600.0
2012-12-20 11:00:00,11.49,11.52,11.46,11.46,153900.0,11.49,11.52,11.46,11.46,153900.0
2012-12-20 11:10:00,11.46,11.49,11.42,11.48,147700.0,11.46,11.49,11.42,11.48,147700.0
2012-12-20 11:20:00,11.48,11.7,11.48,11.7,192500.0,11.48,11.7,11.48,11.7,192500.0
2012-12-20 11:30:00,11.7,11.88,11.69,11.88,239900.0,11.7,11.88,11.69,11.88,239900.0
2012-12-20 11:40:00,11.88,11.9,11.85,11.9,125300.0,11.88,11.9,11.85,11.9,125300.0
2012-12-20 11:50:00,11.9,11.93,11.76,11.76,163500.0,11.9,11.93,11.76,11.76,163500.0
2012-12-20 12:00:00,11.76,11.78,11.71,11.74,151000.0,11.76,11.78,11.71,11.74,151000.0
2012-12-20 12:10:00,11.74,11.77,11.7,11.7,130300.0,11.74,11.77,11.7,11.7,130300.0
2012-12-20 12:20:00,11.7,11.76,11.68,11.76,267200.0,11.7,11.76,11.68,11.76,267200.0
2012-12-20 12:30:00,11.76,11.77,11.72,11.73,57600.0,11.76,11.77,11.72,11.73,57600.0
2012-12-20 12:40:00,11.73,11.73,11.69,11.69,64400.0,11.73,11.73,11.69,11.69,64400.0
2012-12-20 12:50:00,11.69,11.71,11.68,11.7,69500.0,11.69,11.71,11.68,11.7,69500.0
2012-12-20 13:00:00,11.71,11.71,11.65,11.68,52200.0,11.71,11.71,11.65,11.68,52200.0
2012-12-20 13:10:00,11.68,11.69,11.66,11.66,41700.0,11.68,11.69,11.66,11.66,41700.0
2012-12-20 13:20:00,11.66,11.7,11.65,11.69,47900.0,11.66,11.7,11.65,11.69,47900.0
2012-12-20 13:30:00,11.69,11.72,11.69,11.7,49400.0,11.69,11.72,11.69,11.7,49400.0
2012-12-20 13:40:00,11.7,11.71,11.66,11.66,54000.0,11.7,11.71,11.66,11.66,54000.0
2012-12-20 13:50:00,11.67,11.67,11.61,11.62,79300.0,11.67,11.67,11.61,11.62,79300.0
2012-12-20 14:00:00,11.61,11.62,11.56,11.59,43200.0,11.61,11.62,11.56,11.59,43200.0
2012-12-20 14:10:00,11.58,11.61,11.55,11.56,79400.0,11.58,11.61,11.55,11.56,79400.0
2012-12-20 14:20:00,11.56,11.58,11.56,11.58,47300.0,11.56,11.58,11.56,11.58,47300.0
2012-12-20 14:30:00,11.58,11.68,11.57,11.68,103100.0,11.58,11.68,11.57,11.68,103100.0
2012-12-20 14:40:00,11.69,11.7,11.66,11.7,63400.0,11.69,11.7,11.66,11.7,63400.0
2012-12-20 14:50:00,11.69,11.7,11.68,11.69,67800.0,11.69,11.7,11.68,11.69,67800.0
2012-12-20 15:00:00,11.69,11.71,11.66,11.67,105700.0,11.69,11.71,11.66,11.67,105700.0
2012-12-20 15:10:00,11.67,11.71,11.66,11.69,79900.0,11.67,11.71,11.66,11.69,79900.0
2012-12-20 15:20:00,11.69,11.7,11.67,11.68,84300.0,11.69,11.7,11.67,11.68,84300.0
2012-12-20 15:30:00,11.69,11.7,11.67,11.69,122700.0,11.69,11.7,11.67,11.69,122700.0
2012-12-20 15:40:00,11.69,11.7,11.69,11.69,214300.0,11.69,11.7,11.69,11.69,214300.0
2012-12-20 15:50:00,11.7,11.7,11.68,11.7,588800.0,11.7,11.7,11.68,11.7,588800.0
2012-12-21 09:30:00,11.48,11.48,11.31,11.37,407600.0,11.48,11.48,11.31,11.37,407600.0
2012-12-21 09:40:00,11.36,11.46,11.3,11.31,301600.0,11.36,11.46,11.3,11.31,301600.0
2012-12-21 09:50:00,11.32,11.37,11.27,11.28,192400.0,11.32,11.37,11.27,11.28,192400.0
2012-12-21 10:00:00,11.28,11.3,11.17,11.26,228300.0,11.28,11.3,11.17,11.26,228300.0
2012-12-21 10:10:00,11.26,11.29,11.23,11.29,118400.0,11.26,11.29,11.23,11.29,118400.0
2012-12-21 10:20:00,11.29,11.3,11.26,11.29,65900.0,11.29,11.3,11.26,11.29,65900.0
2012-12-21 10:30:00,11.3,11.3,11.26,11.26,17800.0,11.3,11.3,11.26,11.26,17800.0
2012-12-21 10:40:00,11.27,11.28,11.22,11.25,66300.0,11.27,11.28,11.22,11.25,66300.0
2012-12-21 10:50:00,11.25,11.26,11.23,11.23,18400.0,11.25,11.26,11.23,11.23,18400.0
2012-12-21 11:00:00,11.23,11.23,11.15,11.18,158300.0,11.23,11.23,11.15,11.18,158300.0
2012-12-21 11:10:00,11.19,11.19,11.12,11.13,113100.0,11.19,11.19,11.12,11.13,113100.0
2012-12-21 11:20:00,11.13,11.26,11.12,11.25,145300.0,11.13,11.26,11.12,11.25,145300.0
2012-12-21 11:30:00,11.25,11.28,11.17,11.2,121700.0,11.25,11.28,11.17,11.2,121700.0
2012-12-21 11:40:00,11.2,11.29,11.19,11.28,46200.0,11.2,11.29,11.19,11.28,46200.0
2012-12-21 11:50:00,11.29,11.32,11.28,11.3,50500.0,11.29,11.32,11.28,11.3,50500.0
2012-12-21 12:00:00,11.29,11.36,11.27,11.3,227500.0,11.29,11.36,11.27,11.3,227500.0
2012-12-21 12:10:00,11.3,11.34,11.29,11.34,38900.0,11.3,11.34,11.29,11.34,38900.0
2012-12-21 12:20:00,11.34,11.35,11.33,11.35,29300.0,11.34,11.35,11.33,11.35,29300.0
2012-12-21 12:30:00,11.35,11.38,11.33,11.34,64500.0,11.35,11.38,11.33,11.34,64500.0
2012-12-21 12:40:00,11.33,11.35,11.32,11.35,71900.0,11.33,11.35,11.32,11.35,71900.0
2012-12-21 12:50:00,11.34,11.36,11.33,11.34,98700.0,11.34,11.36,11.33,11.34,98700.0
2012-12-21 13:00:00,11.35,11.36,11.32,11.33,52600.0,11.35,11.36,11.32,11.33,52600.0
2012-12-21 13:10:00,11.33,11.37,11.32,11.35,51100.0,11.33,11.37,11.32,11.35,51100.0
2012-12-21 13:20:00,11.35,11.36,11.34,11.35,25800.0,11.35,11.36,11.34,11.35,25800.0
2012-12-21 13:30:00,11.35,11.35,11.33,11.34,34800.0,11.35,11.35,11.33,11.34,34800.0
2012-12-21 13:40:00,11.34,11.36,11.33,11.33,47400.0,11.34,11.36,11.33,11.33,47400.0
2012-12-21 13:50:00,11.34,11.34,11.33,11.33,22600.0,11.34,11.34,11.33,11.33,22600.0
2012-12-21 14:00:00,11.33,11.34,11.3,11.32,60800.0,11.33,11.34,11.3,11.32,60800.0
2012-12-21 14:10:00,11.31,11.33,11.31,11.33,21700.0,11.31,11.33,11.31,11.33,21700.0
2012-12-21 14:20:00,11.33,11.35,11.32,11.33,35200.0,11.33,11.35,11.32,11.33,35200.0
2012-12-21 14:30:00,11.33,11.33,11.31,11.31,49400.0,11.33,11.33,11.31,11.31,49400.0
2012-12-21 14:40:00,11.31,11.34,11.31,11.33,62200.0,11.31,11.34,11.31,11.33,62200.0
2012-12-21 14:50:00,11.34,11.34,11.31,11.32,51000.0,11.34,11.34,11.31,11.32,51000.0
2012-12-21 15:00:00,11.32,11.33,11.31,11.32,55000.0,11.32,11.33,11.31,11.32,55000.0
2012-12-21 15:10:00,11.31,11.32,11.31,11.31,31000.0,11.31,11.32,11.31,11.31,31000.0
2012-12-21 15:20:00,11.32,11.34,11.31,11.34,125000.0,11.32,11.34,11.31,11.34,125000.0
2012-12-21 15:30:00,11.33,11.36,11.33,11.35,148500.0,11.33,11.36,11.33,11.35,148500.0
2012-12-21 15:40:00,11.36,11.37,11.35,11.35,153500.0,11.36,11.37,11.35,11.35,153500.0
2012-12-21 15:50:00,11.35,11.37,11.34,11.36,290800.0,11.35,11.37,11.34,11.36,290800.0
2012-12-24 09:30:00,11.4,11.53,11.34,11.34,19100.0,11.4,11.53,11.34,11.34,19100.0
2012-12-24 09:40:00,11.35,11.36,11.27,11.28,17200.0,11.35,11.36,11.27,11.28,17200.0
2012-12-24 09:50:00,11.27,11.29,11.25,11.29,34700.0,11.27,11.29,11.25,11.29,34700.0
2012-12-24 10:00:00,11.29,11.31,11.21,11.22,84500.0,11.29,11.31,11.21,11.22,84500.0
2012-12-24 10:10:00,11.22,11.25,11.18,11.19,72400.0,11.22,11.25,11.18,11.19,72400.0
2012-12-24 10:20:00,11.19,11.25,11.19,11.24,32300.0,11.19,11.25,11.19,11.24,32300.0
2012-12-24 10:30:00,11.24,11.29,11.23,11.24,52300.0,11.24,11.29,11.23,11.24,52300.0
2012-12-24 10:40:00,11.23,11.26,11.23,11.25,15700.0,11.23,11.26,11.23,11.25,15700.0
2012-12-24 10:50:00,11.24,11.24,11.22,11.23,8400.0,11.24,11.24,11.22,11.23,8400.0
2012-12-24 11:00:00,11.23,11.26,11.23,11.26,10400.0,11.23,11.26,11.23,11.26,10400.0
2012-12-24 11:10:00,11.25,11.27,11.22,11.23,26400.0,11.25,11.27,11.22,11.23,26400.0
2012-12-24 11:20:00,11.23,11.24,11.21,11.23,13900.0,11.23,11.24,11.21,11.23,13900.0
2012-12-24 11:30:00,11.24,11.27,11.23,11.25,11600.0,11.24,11.27,11.23,11.25,11600.0
2012-12-24 11:40:00,11.24,11.25,11.23,11.23,3000.0,11.24,11.25,11.23,11.23,3000.0
2012-12-24 11:50:00,11.23,11.25,11.22,11.23,11400.0,11.23,11.25,11.22,11.23,11400.0
2012-12-24 12:00:00,11.23,11.23,11.22,11.23,6200.0,11.23,11.23,11.22,11.23,6200.0
2012-12-24 12:10:00,11.23,11.23,11.16,11.16,25600.0,11.23,11.23,11.16,11.16,25600.0
2012-12-24 12:20:00,11.15,11.16,11.12,11.12,54700.0,11.15,11.16,11.12,11.12,54700.0
2012-12-24 12:30:00,11.13,11.13,11.12,11.12,9700.0,11.13,11.13,11.12,11.12,9700.0
2012-12-24 12:40:00,11.13,11.16,11.08,11.16,60000.0,11.13,11.16,11.08,11.16,60000.0
2012-12-24 12:50:00,11.15,11.2,11.14,11.2,95700.0,11.15,11.2,11.14,11.2,95700.0
2012-12-26 09:30:00,11.2,11.23,11.02,11.13,67100.0,11.2,11.23,11.02,11.13,67100.0
2012-12-26 09:40:00,11.12,11.25,11.12,11.19,70300.0,11.12,11.25,11.12,11.19,70300.0
2012-12-26 09:50:00,11.19,11.29,11.19,11.23,62400.0,11.19,11.29,11.19,11.23,62400.0
2012-12-26 10:00:00,11.23,11.27,11.23,11.24,34800.0,11.23,11.27,11.23,11.24,34800.0
2012-12-26 10:10:00,11.24,11.27,11.24,11.25,24400.0,11.24,11.27,11.24,11.25,24400.0
2012-12-26 10:20:00,11.26,11.3,11.25,11.29,27700.0,11.26,11.3,11.25,11.29,27700.0
2012-12-26 10:30:00,11.29,11.3,11.27,11.29,23400.0,11.29,11.3,11.27,11.29,23400.0
2012-12-26 10:40:00,11.29,11.33,11.29,11.29,17000.0,11.29,11.33,11.29,11.29,17000.0
2012-12-26 10:50:00,11.29,11.33,11.29,11.31,59900.0,11.29,11.33,11.29,11.31,59900.0
2012-12-26 11:00:00,11.31,11.34,11.26,11.27,15900.0,11.31,11.34,11.26,11.27,15900.0
2012-12-26 11:10:00,11.26,11.32,11.26,11.3,18600.0,11.26,11.32,11.26,11.3,18600.0
2012-12-26 11:20:00,11.29,11.3,11.26,11.26,32800.0,11.29,11.3,11.26,11.26,32800.0
2012-12-26 11:30:00,11.26,11.3,11.23,11.26,15300.0,11.26,11.3,11.23,11.26,15300.0
2012-12-26 11:40:00,11.26,11.29,11.26,11.27,8400.0,11.26,11.29,11.26,11.27,8400.0
2012-12-26 11:50:00,11.28,11.31,11.28,11.3,9400.0,11.28,11.31,11.28,11.3,9400.0
2012-12-26 12:00:00,11.3,11.3,11.2,11.21,23900.0,11.3,11.3,11.2,11.21,23900.0
2012-12-26 12:10:00,11.22,11.26,11.19,11.19,11500.0,11.22,11.26,11.19,11.19,11500.0
2012-12-26 12:20:00,11.2,11.28,11.2,11.28,22100.0,11.2,11.28,11.2,11.28,22100.0
2012-12-26 12:30:00,11.27,11.29,11.25,11.25,12300.0,11.27,11.29,11.25,11.25,12300.0
2012-12-26 12:40:00,11.26,11.28,11.22,11.22,6100.0,11.26,11.28,11.22,11.22,6100.0
2012-12-26 12:50:00,11.22,11.22,11.19,11.2,20000.0,11.22,11.22,11.19,11.2,20000.0
2012-12-26 13:00:00,11.19,11.19,11.15,11.15,14700.0,11.19,11.19,11.15,11.15,14700.0
2012-12-26 13:10:00,11.16,11.17,11.14,11.17,7800.0,11.16,11.17,11.14,11.17,7800.0
2012-12-26 13:20:00,11.18,11.19,11.16,11.18,15500.0,11.18,11.19,11.16,11.18,15500.0
2012-12-26 13:30:00,11.18,11.21,11.17,11.18,21400.0,11.18,11.21,11.17,11.18,21400.0
2012-12-26 13:40:00,11.18,11.2,11.17,11.18,15800.0,11.18,11.2,11.17,11.18,15800.0
2012-12-26 13:50:00,11.18,11.19,11.16,11.19,15300.0,11.18,11.19,11.16,11.19,15300.0
2012-12-26 14:00:00,11.18,11.21,11.18,11.19,33300.0,11.18,11.21,11.18,11.19,33300.0
2012-12-26 14:10:00,11.19,11.21,11.19,11.19,18600.0,11.19,11.21,11.19,11.19,18600.0
2012-12-26 14:20:00,11.19,11.2,11.16,11.16,15500.0,11.19,11.2,11.16,11.16,15500.0
2012-12-26 14:30:00,11.16,11.2,11.16,11.19,10900.0,11.16,11.2,11.16,11.19,10900.0
2012-12-26 14:40:00,11.2,11.21,11.18,11.2,16900.0,11.2,11.21,11.18,11.2,16900.0
2012-12-26 14:50:00,11.19,11.24,11.19,11.2,39800.0,11.19,11.24,11.19,11.2,39800.0
2012-12-26 15:00:00,11.19,11.21,11.19,11.2,20600.0,11.19,11.21,11.19,11.2,20600.0
2012-12-26 15:10:00,11.2,11.2,11.16,11.18,31400.0,11.2,11.2,11.16,11.18,31400.0
2012-12-26 15:20:00,11.18,11.2,11.16,11.17,38200.0,11.18,11.2,11.16,11.17,38200.0
2012-12-26 15:30:00,11.17,11.17,11.14,11.14,14100.0,11.17,11.17,11.14,11.14,14100.0
2012-12-26 15:40:00,11.14,11.15,11.13,11.14,34400.0,11.14,11.15,11.13,11.14,34400.0
2012-12-26 15:50:00,11.15,11.15,11.13,11.15,79300.0,11.15,11.15,11.13,11.15,79300.0
2012-12-27 09:30:00,11.1,11.12,11.02,11.04,35500.0,11.1,11.12,11.02,11.04,35500.0
2012-12-27 09:40:00,11.04,11.09,11.0,11.08,53800.0,11.04,11.09,11.0,11.08,53800.0
2012-12-27 09:50:00,11.09,11.12,11.05,11.07,20100.0,11.09,11.12,11.05,11.07,20100.0
2012-12-27 10:00:00,11.06,11.1,11.05,11.08,13500.0,11.06,11.1,11.05,11.08,13500.0
2012-12-27 10:10:00,11.08,11.08,11.0,11.0,9000.0,11.08,11.08,11.0,11.0,9000.0
2012-12-27 10:20:00,11.01,11.04,11.0,11.03,17100.0,11.01,11.04,11.0,11.03,17100.0
2012-12-27 10:30:00,11.03,11.03,11.01,11.03,30800.0,11.03,11.03,11.01,11.03,30800.0
2012-12-27 10:40:00,11.04,11.11,11.03,11.1,51400.0,11.04,11.11,11.03,11.1,51400.0
2012-12-27 10:50:00,11.1,11.12,11.08,11.12,31300.0,11.1,11.12,11.08,11.12,31300.0
2012-12-27 11:00:00,11.12,11.12,11.08,11.08,16400.0,11.12,11.12,11.08,11.08,16400.0
2012-12-27 11:10:00,11.08,11.09,11.06,11.07,21300.0,11.08,11.09,11.06,11.07,21300.0
2012-12-27 11:20:00,11.07,11.08,11.04,11.05,15100.0,11.07,11.08,11.04,11.05,15100.0
2012-12-27 11:30:00,11.05,11.06,11.04,11.04,12400.0,11.05,11.06,11.04,11.04,12400.0
2012-12-27 11:40:00,11.04,11.05,11.0,11.02,46600.0,11.04,11.05,11.0,11.02,46600.0
2012-12-27 11:50:00,11.02,11.04,11.0,11.01,19200.0,11.02,11.04,11.0,11.01,19200.0
2012-12-27 12:00:00,11.01,11.02,10.97,11.0,49200.0,11.01,11.02,10.97,11.0,49200.0
2012-12-27 12:10:00,10.99,11.01,10.98,10.99,21900.0,10.99,11.01,10.98,10.99,21900.0
2012-12-27 12:20:00,10.99,10.99,10.95,10.95,14200.0,10.99,10.99,10.95,10.95,14200.0
2012-12-27 12:30:00,10.96,10.96,10.93,10.94,31900.0,10.96,10.96,10.93,10.94,31900.0
2012-12-27 12:40:00,10.94,10.94,10.88,10.91,74500.0,10.94,10.94,10.88,10.91,74500.0
2012-12-27 12:50:00,10.91,10.92,10.9,10.91,21000.0,10.91,10.92,10.9,10.91,21000.0
2012-12-27 13:00:00,10.92,10.92,10.84,10.87,89700.0,10.92,10.92,10.84,10.87,89700.0
2012-12-27 13:10:00,10.88,10.94,10.87,10.93,25300.0,10.88,10.94,10.87,10.93,25300.0
2012-12-27 13:20:00,10.93,10.94,10.9,10.93,40800.0,10.93,10.94,10.9,10.93,40800.0
2012-12-27 13:30:00,10.92,10.94,10.92,10.93,15200.0,10.92,10.94,10.92,10.93,15200.0
2012-12-27 13:40:00,10.92,10.93,10.9,10.9,21700.0,10.92,10.93,10.9,10.9,21700.0
2012-12-27 13:50:00,10.9,10.93,10.89,10.92,34900.0,10.9,10.93,10.89,10.92,34900.0
2012-12-27 14:00:00,10.93,10.96,10.91,10.92,23700.0,10.93,10.96,10.91,10.92,23700.0
2012-12-27 14:10:00,10.92,10.94,10.91,10.94,13300.0,10.92,10.94,10.91,10.94,13300.0
2012-12-27 14:20:00,10.94,10.95,10.91,10.91,19000.0,10.94,10.95,10.91,10.91,19000.0
2012-12-27 14:30:00,10.91,10.93,10.91,10.93,11400.0,10.91,10.93,10.91,10.93,11400.0
2012-12-27 14:40:00,10.92,11.0,10.9,10.95,61100.0,10.92,11.0,10.9,10.95,61100.0
2012-12-27 14:50:00,10.95,10.99,10.94,10.98,26200.0,10.95,10.99,10.94,10.98,26200.0
2012-12-27 15:00:00,10.97,11.0,10.96,10.98,29300.0,10.97,11.0,10.96,10.98,29300.0
2012-12-27 15:10:00,10.98,10.99,10.95,10.97,19600.0,10.98,10.99,10.95,10.97,19600.0
2012-12-27 15:20:00,10.97,11.03,10.97,10.99,58600.0,10.97,11.03,10.97,10.99,58600.0
2012-12-27 15:30:00,10.99,11.02,10.99,11.01,40400.0,10.99,11.02,10.99,11.01,40400.0
2012-12-27 15:40:00,11.0,11.05,11.0,11.01,45200.0,11.0,11.05,11.0,11.01,45200.0
2012-12-27 15:50:00,11.02,11.05,10.99,10.99,196100.0,11.02,11.05,10.99,10.99,196100.0
2012-12-28 09:30:00,10.95,11.02,10.9,10.92,27700.0,10.95,11.02,10.9,10.92,27700.0
2012-12-28 09:40:00,10.93,10.99,10.93,10.99,25700.0,10.93,10.99,10.93,10.99,25700.0
2012-12-28 09:50:00,10.99,11.02,10.97,11.0,18300.0,10.99,11.02,10.97,11.0,18300.0
2012-12-28 10:00:00,11.01,11.05,10.98,11.0,63700.0,11.01,11.05,10.98,11.0,63700.0
2012-12-28 10:10:00,11.0,11.05,10.97,11.05,86100.0,11.0,11.05,10.97,11.05,86100.0
2012-12-28 10:20:00,11.04,11.05,11.0,11.02,41100.0,11.04,11.05,11.0,11.02,41100.0
2012-12-28 10:30:00,11.02,11.05,11.01,11.02,17300.0,11.02,11.05,11.01,11.02,17300.0
2012-12-28 10:40:00,11.02,11.05,10.95,10.95,53800.0,11.02,11.05,10.95,10.95,53800.0
2012-12-28 10:50:00,10.95,11.02,10.93,11.01,47500.0,10.95,11.02,10.93,11.01,47500.0
2012-12-28 11:00:00,11.01,11.01,10.98,11.01,54300.0,11.01,11.01,10.98,11.01,54300.0
2012-12-28 11:10:00,11.01,11.01,10.99,11.01,86200.0,11.01,11.01,10.99,11.01,86200.0
2012-12-28 11:20:00,11.0,11.03,11.0,11.01,61000.0,11.0,11.03,11.0,11.01,61000.0
2012-12-28 11:30:00,11.01,11.03,11.0,11.02,17400.0,11.01,11.03,11.0,11.02,17400.0
2012-12-28 11:40:00,11.02,11.06,11.02,11.05,90700.0,11.02,11.06,11.02,11.05,90700.0
2012-12-28 11:50:00,11.05,11.08,11.05,11.07,37600.0,11.05,11.08,11.05,11.07,37600.0
2012-12-28 12:00:00,11.06,11.09,11.06,11.08,18800.0,11.06,11.09,11.06,11.08,18800.0
2012-12-28 12:10:00,11.08,11.09,11.07,11.09,10000.0,11.08,11.09,11.07,11.09,10000.0
2012-12-28 12:20:00,11.08,11.09,11.05,11.07,19400.0,11.08,11.09,11.05,11.07,19400.0
2012-12-28 12:30:00,11.07,11.07,11.05,11.05,5200.0,11.07,11.07,11.05,11.05,5200.0
2012-12-28 12:40:00,11.05,11.06,11.04,11.05,18500.0,11.05,11.06,11.04,11.05,18500.0
2012-12-28 12:50:00,11.05,11.08,11.05,11.07,32700.0,11.05,11.08,11.05,11.07,32700.0
2012-12-28 13:00:00,11.07,11.11,11.07,11.09,17100.0,11.07,11.11,11.07,11.09,17100.0
2012-12-28 13:10:00,11.1,11.1,11.08,11.09,16700.0,11.1,11.1,11.08,11.09,16700.0
2012-12-28 13:20:00,11.1,11.1,11.09,11.1,3800.0,11.1,11.1,11.09,11.1,3800.0
2012-12-28 13:30:00,11.09,11.1,11.08,11.1,23600.0,11.09,11.1,11.08,11.1,23600.0
2012-12-28 13:40:00,11.09,11.1,11.08,11.09,18200.0,11.09,11.1,11.08,11.09,18200.0
2012-12-28 13:50:00,11.09,11.1,11.07,11.1,15500.0,11.09,11.1,11.07,11.1,15500.0
2012-12-28 14:00:00,11.09,11.1,11.08,11.08,22600.0,11.09,11.1,11.08,11.08,22600.0
2012-12-28 14:10:00,11.08,11.09,11.07,11.07,19300.0,11.08,11.09,11.07,11.07,19300.0
2012-12-28 14:20:00,11.07,11.07,11.04,11.04,15300.0,11.07,11.07,11.04,11.04,15300.0
2012-12-28 14:30:00,11.05,11.05,11.03,11.03,3900.0,11.05,11.05,11.03,11.03,3900.0
2012-12-28 14:40:00,11.03,11.07,11.03,11.07,8900.0,11.03,11.07,11.03,11.07,8900.0
2012-12-28 14:50:00,11.06,11.07,11.05,11.05,9300.0,11.06,11.07,11.05,11.05,9300.0
2012-12-28 15:00:00,11.05,11.06,11.05,11.06,16300.0,11.05,11.06,11.05,11.06,16300.0
2012-12-28 15:10:00,11.05,11.07,11.05,11.07,61800.0,11.05,11.07,11.05,11.07,61800.0
2012-12-28 15:20:00,11.07,11.09,11.06,11.08,33700.0,11.07,11.09,11.06,11.08,33700.0
2012-12-28 15:30:00,11.09,11.09,11.01,11.03,88400.0,11.09,11.09,11.01,11.03,88400.0
2012-12-28 15:40:00,11.02,11.03,11.0,11.01,36200.0,11.02,11.03,11.0,11.01,36200.0
2012-12-28 15:50:00,11.01,11.04,11.0,11.02,159800.0,11.01,11.04,11.0,11.02,159800.0
2012-12-31 09:30:00,10.85,11.0,10.61,10.88,396500.0,10.85,11.0,10.61,10.88,396500.0
2012-12-31 09:40:00,10.88,10.98,10.85,10.89,97000.0,10.88,10.98,10.85,10.89,97000.0
2012-12-31 09:50:00,10.89,10.94,10.85,10.92,45000.0,10.89,10.94,10.85,10.92,45000.0
2012-12-31 10:00:00,10.92,11.01,10.91,10.95,24200.0,10.92,11.01,10.91,10.95,24200.0
2012-12-31 10:10:00,10.96,10.98,10.93,10.97,33900.0,10.96,10.98,10.93,10.97,33900.0
2012-12-31 10:20:00,10.97,11.05,10.96,11.01,126300.0,10.97,11.05,10.96,11.01,126300.0
2012-12-31 10:30:00,11.01,11.06,11.0,11.0,79500.0,11.01,11.06,11.0,11.0,79500.0
2012-12-31 10:40:00,11.0,11.01,10.98,10.99,19300.0,11.0,11.01,10.98,10.99,19300.0
2012-12-31 10:50:00,10.98,11.04,10.98,11.01,28500.0,10.98,11.04,10.98,11.01,28500.0
2012-12-31 11:00:00,11.01,11.07,11.01,11.02,38300.0,11.01,11.07,11.01,11.02,38300.0
2012-12-31 11:10:00,11.02,11.05,11.01,11.01,31500.0,11.02,11.05,11.01,11.01,31500.0
2012-12-31 11:20:00,11.01,11.04,11.01,11.03,17700.0,11.01,11.04,11.01,11.03,17700.0
2012-12-31 11:30:00,11.04,11.06,11.03,11.03,25500.0,11.04,11.06,11.03,11.03,25500.0
2012-12-31 11:40:00,11.03,11.06,11.03,11.04,13300.0,11.03,11.06,11.03,11.04,13300.0
2012-12-31 11:50:00,11.04,11.04,11.02,11.03,15300.0,11.04,11.04,11.02,11.03,15300.0
2012-12-31 12:00:00,11.02,11.06,11.02,11.05,205100.0,11.02,11.06,11.02,11.05,205100.0
2012-12-31 12:10:00,11.06,11.08,11.05,11.07,16900.0,11.06,11.08,11.05,11.07,16900.0
2012-12-31 12:20:00,11.07,11.07,11.05,11.05,16100.0,11.07,11.07,11.05,11.05,16100.0
2012-12-31 12:30:00,11.06,11.08,11.05,11.07,18900.0,11.06,11.08,11.05,11.07,18900.0
2012-12-31 12:40:00,11.07,11.1,11.04,11.07,55900.0,11.07,11.1,11.04,11.07,55900.0
2012-12-31 12:50:00,11.07,11.08,11.05,11.06,34700.0,11.07,11.08,11.05,11.06,34700.0
2012-12-31 13:00:00,11.07,11.09,11.03,11.05,18300.0,11.07,11.09,11.03,11.05,18300.0
2012-12-31 13:10:00,11.06,11.08,11.04,11.04,26300.0,11.06,11.08,11.04,11.04,26300.0
2012-12-31 13:20:00,11.04,11.07,11.03,11.04,29800.0,11.04,11.07,11.03,11.04,29800.0
2012-12-31 13:30:00,11.04,11.06,11.04,11.05,15500.0,11.04,11.06,11.04,11.05,15500.0
2012-12-31 13:40:00,11.05,11.1,11.02,11.03,49100.0,11.05,11.1,11.02,11.03,49100.0
2012-12-31 13:50:00,11.03,11.08,11.03,11.04,24700.0,11.03,11.08,11.03,11.04,24700.0
2012-12-31 14:00:00,11.03,11.07,11.03,11.06,12400.0,11.03,11.07,11.03,11.06,12400.0
2012-12-31 14:10:00,11.06,11.08,11.05,11.06,31200.0,11.06,11.08,11.05,11.06,31200.0
2012-12-31 14:20:00,11.05,11.06,11.05,11.05,15700.0,11.05,11.06,11.05,11.05,15700.0
2012-12-31 14:30:00,11.05,11.06,11.03,11.04,34200.0,11.05,11.06,11.03,11.04,34200.0
2012-12-31 14:40:00,11.04,11.1,11.04,11.09,30300.0,11.04,11.1,11.04,11.09,30300.0
2012-12-31 14:50:00,11.08,11.15,11.07,11.15,51800.0,11.08,11.15,11.07,11.15,51800.0
2012-12-31 15:00:00,11.14,11.17,11.08,11.08,82900.0,11.14,11.17,11.08,11.08,82900.0
2012-12-31 15:10:00,11.09,11.11,11.09,11.11,36900.0,11.09,11.11,11.09,11.11,36900.0
2012-12-31 15:20:00,11.11,11.11,11.06,11.06,52700.0,11.11,11.11,11.06,11.06,52700.0
2012-12-31 15:30:00,11.06,11.12,11.05,11.06,95000.0,11.06,11.12,11.05,11.06,95000.0
2012-12-31 15:40:00,11.06,11.07,10.99,11.0,127300.0,11.06,11.07,10.99,11.0,127300.0
2012-12-31 15:50:00,11.0,11.01,10.95,11.0,398600.0,11.0,11.01,10.95,11.0,398600.0
2013-01-02 09:30:00,11.22,11.42,11.11,11.4,126700.0,11.22,11.42,11.11,11.4,126700.0
2013-01-02 09:40:00,11.4,11.41,11.23,11.34,90600.0,11.4,11.41,11.23,11.34,90600.0
2013-01-02 09:50:00,11.34,11.39,11.33,11.33,51400.0,11.34,11.39,11.33,11.33,51400.0
2013-01-02 10:00:00,11.35,11.37,11.33,11.37,57200.0,11.35,11.37,11.33,11.37,57200.0
2013-01-02 10:10:00,11.37,11.42,11.37,11.39,69900.0,11.37,11.42,11.37,11.39,69900.0
2013-01-02 10:20:00,11.39,11.5,11.38,11.49,181000.0,11.39,11.5,11.38,11.49,181000.0
2013-01-02 10:30:00,11.5,11.5,11.4,11.44,70600.0,11.5,11.5,11.4,11.44,70600.0
2013-01-02 10:40:00,11.45,11.45,11.28,11.37,165700.0,11.45,11.45,11.28,11.37,165700.0
2013-01-02 10:50:00,11.37,11.46,11.36,11.46,113200.0,11.37,11.46,11.36,11.46,113200.0
2013-01-02 11:00:00,11.46,11.49,11.44,11.45,43900.0,11.46,11.49,11.44,11.45,43900.0
2013-01-02 11:10:00,11.45,11.48,11.43,11.46,38000.0,11.45,11.48,11.43,11.46,38000.0
2013-01-02 11:20:00,11.46,11.56,11.45,11.54,79500.0,11.46,11.56,11.45,11.54,79500.0
2013-01-02 11:30:00,11.53,11.54,11.48,11.49,45200.0,11.53,11.54,11.48,11.49,45200.0
2013-01-02 11:40:00,11.49,11.51,11.46,11.46,19600.0,11.49,11.51,11.46,11.46,19600.0
2013-01-02 11:50:00,11.46,11.49,11.46,11.47,27400.0,11.46,11.49,11.46,11.47,27400.0
2013-01-02 12:00:00,11.46,11.47,11.43,11.47,32300.0,11.46,11.47,11.43,11.47,32300.0
2013-01-02 12:10:00,11.47,11.5,11.46,11.49,33700.0,11.47,11.5,11.46,11.49,33700.0
2013-01-02 12:20:00,11.48,11.48,11.44,11.46,31600.0,11.48,11.48,11.44,11.46,31600.0
2013-01-02 12:30:00,11.46,11.47,11.45,11.47,27800.0,11.46,11.47,11.45,11.47,27800.0
2013-01-02 12:40:00,11.46,11.48,11.46,11.46,28800.0,11.46,11.48,11.46,11.46,28800.0
2013-01-02 12:50:00,11.47,11.48,11.46,11.48,17000.0,11.47,11.48,11.46,11.48,17000.0
2013-01-02 13:00:00,11.48,11.51,11.48,11.5,55500.0,11.48,11.51,11.48,11.5,55500.0
2013-01-02 13:10:00,11.49,11.5,11.47,11.49,28400.0,11.49,11.5,11.47,11.49,28400.0
2013-01-02 13:20:00,11.49,11.5,11.48,11.49,23900.0,11.49,11.5,11.48,11.49,23900.0
2013-01-02 13:30:00,11.49,11.5,11.48,11.49,16000.0,11.49,11.5,11.48,11.49,16000.0
2013-01-02 13:40:00,11.5,11.5,11.48,11.49,21800.0,11.5,11.5,11.48,11.49,21800.0
2013-01-02 13:50:00,11.5,11.5,11.47,11.49,40600.0,11.5,11.5,11.47,11.49,40600.0
2013-01-02 14:00:00,11.49,11.49,11.45,11.49,97900.0,11.49,11.49,11.45,11.49,97900.0
2013-01-02 14:10:00,11.49,11.5,11.46,11.49,51800.0,11.49,11.5,11.46,11.49,51800.0
2013-01-02 14:20:00,11.49,11.5,11.46,11.46,169600.0,11.49,11.5,11.46,11.46,169600.0
2013-01-02 14:30:00,11.46,11.48,11.46,11.47,27800.0,11.46,11.48,11.46,11.47,27800.0
2013-01-02 14:40:00,11.46,11.5,11.44,11.5,177300.0,11.46,11.5,11.44,11.5,177300.0
2013-01-02 14:50:00,11.5,11.51,11.49,11.5,64500.0,11.5,11.51,11.49,11.5,64500.0
2013-01-02 15:00:00,11.5,11.53,11.49,11.52,105400.0,11.5,11.53,11.49,11.52,105400.0
2013-01-02 15:10:00,11.52,11.53,11.51,11.53,82600.0,11.52,11.53,11.51,11.53,82600.0
2013-01-02 15:20:00,11.52,11.53,11.5,11.51,53900.0,11.52,11.53,11.5,11.51,53900.0
2013-01-02 15:30:00,11.52,11.53,11.52,11.52,28800.0,11.52,11.53,11.52,11.52,28800.0
2013-01-02 15:40:00,11.53,11.53,11.49,11.5,140300.0,11.53,11.53,11.49,11.5,140300.0
2013-01-02 15:50:00,11.49,11.5,11.46,11.49,236900.0,11.49,11.5,11.46,11.49,236900.0
2013-01-03 09:30:00,11.5,11.58,11.42,11.5,78200.0,11.5,11.58,11.42,11.5,78200.0
2013-01-03 09:40:00,11.5,11.57,11.5,11.52,46500.0,11.5,11.57,11.5,11.52,46500.0
2013-01-03 09:50:00,11.53,11.53,11.49,11.5,16000.0,11.53,11.53,11.49,11.5,16000.0
2013-01-03 10:00:00,11.49,11.55,11.49,11.51,50100.0,11.49,11.55,11.49,11.51,50100.0
2013-01-03 10:10:00,11.51,11.53,11.5,11.52,54100.0,11.51,11.53,11.5,11.52,54100.0
2013-01-03 10:20:00,11.52,11.54,11.52,11.53,37300.0,11.52,11.54,11.52,11.53,37300.0
2013-01-03 10:30:00,11.53,11.6,11.53,11.56,112100.0,11.53,11.6,11.53,11.56,112100.0
2013-01-03 10:40:00,11.57,11.57,11.55,11.55,23500.0,11.57,11.57,11.55,11.55,23500.0
2013-01-03 10:50:00,11.56,11.57,11.55,11.55,31400.0,11.56,11.57,11.55,11.55,31400.0
2013-01-03 11:00:00,11.55,11.61,11.55,11.6,37000.0,11.55,11.61,11.55,11.6,37000.0
2013-01-03 11:10:00,11.61,11.65,11.58,11.58,128100.0,11.61,11.65,11.58,11.58,128100.0
2013-01-03 11:20:00,11.58,11.61,11.55,11.61,49600.0,11.58,11.61,11.55,11.61,49600.0
2013-01-03 11:30:00,11.61,11.69,11.59,11.68,65700.0,11.61,11.69,11.59,11.68,65700.0
2013-01-03 11:40:00,11.68,11.71,11.67,11.71,27300.0,11.68,11.71,11.67,11.71,27300.0
2013-01-03 11:50:00,11.7,11.74,11.7,11.74,45200.0,11.7,11.74,11.7,11.74,45200.0
2013-01-03 12:00:00,11.73,11.76,11.73,11.76,61000.0,11.73,11.76,11.73,11.76,61000.0
2013-01-03 12:10:00,11.76,11.78,11.74,11.77,42100.0,11.76,11.78,11.74,11.77,42100.0
2013-01-03 12:20:00,11.77,11.79,11.77,11.78,25500.0,11.77,11.79,11.77,11.78,25500.0
2013-01-03 12:30:00,11.77,11.77,11.73,11.73,19200.0,11.77,11.77,11.73,11.73,19200.0
2013-01-03 12:40:00,11.73,11.77,11.72,11.76,26600.0,11.73,11.77,11.72,11.76,26600.0
2013-01-03 12:50:00,11.76,11.77,11.75,11.76,13600.0,11.76,11.77,11.75,11.76,13600.0
2013-01-03 13:00:00,11.75,11.78,11.75,11.75,19000.0,11.75,11.78,11.75,11.75,19000.0
2013-01-03 13:10:00,11.75,11.79,11.75,11.79,21600.0,11.75,11.79,11.75,11.79,21600.0
2013-01-03 13:20:00,11.79,11.82,11.79,11.81,21700.0,11.79,11.82,11.79,11.81,21700.0
2013-01-03 13:30:00,11.82,11.82,11.81,11.81,2800.0,11.82,11.82,11.81,11.81,2800.0
2013-01-03 13:40:00,11.81,11.81,11.81,11.81,0.0,11.81,11.81,11.81,11.81,0.0
2013-01-03 13:50:00,11.82,11.87,11.82,11.86,24800.0,11.82,11.87,11.82,11.86,24800.0
2013-01-03 14:00:00,11.85,11.85,11.77,11.79,44200.0,11.85,11.85,11.77,11.79,44200.0
2013-01-03 14:10:00,11.78,11.79,11.76,11.78,15000.0,11.78,11.79,11.76,11.78,15000.0
2013-01-03 14:20:00,11.77,11.85,11.76,11.8,33900.0,11.77,11.85,11.76,11.8,33900.0
2013-01-03 14:30:00,11.8,11.83,11.8,11.83,61900.0,11.8,11.83,11.8,11.83,61900.0
2013-01-03 14:40:00,11.82,11.88,11.81,11.86,104000.0,11.82,11.88,11.81,11.86,104000.0
2013-01-03 14:50:00,11.86,11.89,11.86,11.86,81800.0,11.86,11.89,11.86,11.86,81800.0
2013-01-03 15:00:00,11.85,11.89,11.85,11.87,80500.0,11.85,11.89,11.85,11.87,80500.0
2013-01-03 15:10:00,11.86,11.94,11.85,11.93,165400.0,11.86,11.94,11.85,11.93,165400.0
2013-01-03 15:20:00,11.93,11.96,11.9,11.91,143000.0,11.93,11.96,11.9,11.91,143000.0
2013-01-03 15:30:00,11.9,11.93,11.84,11.87,125000.0,11.9,11.93,11.84,11.87,125000.0
2013-01-03 15:40:00,11.87,11.89,11.87,11.89,86300.0,11.87,11.89,11.87,11.89,86300.0
2013-01-03 15:50:00,11.88,11.9,11.87,11.88,123300.0,11.88,11.9,11.87,11.88,123300.0
2013-01-04 09:30:00,11.93,12.0,11.92,11.97,82300.0,11.93,12.0,11.92,11.97,82300.0
2013-01-04 09:40:00,11.97,12.07,11.96,12.06,66900.0,11.97,12.07,11.96,12.06,66900.0
2013-01-04 09:50:00,12.06,12.15,12.05,12.13,122900.0,12.06,12.15,12.05,12.13,122900.0
2013-01-04 10:00:00,12.13,12.24,12.13,12.2,151400.0,12.13,12.24,12.13,12.2,151400.0
2013-01-04 10:10:00,12.2,12.21,12.11,12.12,68400.0,12.2,12.21,12.11,12.12,68400.0
2013-01-04 10:20:00,12.12,12.12,12.07,12.12,81600.0,12.12,12.12,12.07,12.12,81600.0
2013-01-04 10:30:00,12.13,12.15,12.08,12.1,55800.0,12.13,12.15,12.08,12.1,55800.0
2013-01-04 10:40:00,12.09,12.11,12.05,12.08,53700.0,12.09,12.11,12.05,12.08,53700.0
2013-01-04 10:50:00,12.09,12.1,12.04,12.08,25900.0,12.09,12.1,12.04,12.08,25900.0
2013-01-04 11:00:00,12.07,12.2,12.07,12.2,56900.0,12.07,12.2,12.07,12.2,56900.0
2013-01-04 11:10:00,12.19,12.2,12.16,12.19,57000.0,12.19,12.2,12.16,12.19,57000.0
2013-01-04 11:20:00,12.19,12.22,12.18,12.21,23300.0,12.19,12.22,12.18,12.21,23300.0
2013-01-04 11:30:00,12.19,12.22,12.17,12.19,20800.0,12.19,12.22,12.17,12.19,20800.0
2013-01-04 11:40:00,12.18,12.21,12.18,12.18,18000.0,12.18,12.21,12.18,12.18,18000.0
2013-01-04 11:50:00,12.19,12.2,12.18,12.2,21100.0,12.19,12.2,12.18,12.2,21100.0
2013-01-04 12:00:00,12.19,12.21,12.17,12.17,14600.0,12.19,12.21,12.17,12.17,14600.0
2013-01-04 12:10:00,12.17,12.18,12.13,12.13,11600.0,12.17,12.18,12.13,12.13,11600.0
2013-01-04 12:20:00,12.13,12.15,12.12,12.13,13100.0,12.13,12.15,12.12,12.13,13100.0
2013-01-04 12:30:00,12.13,12.16,12.13,12.14,19200.0,12.13,12.16,12.13,12.14,19200.0
2013-01-04 12:40:00,12.13,12.16,12.12,12.16,16200.0,12.13,12.16,12.12,12.16,16200.0
2013-01-04 12:50:00,12.15,12.16,12.13,12.14,10800.0,12.15,12.16,12.13,12.14,10800.0
2013-01-04 13:00:00,12.13,12.13,12.09,12.1,15200.0,12.13,12.13,12.09,12.1,15200.0
2013-01-04 13:10:00,12.11,12.11,12.09,12.1,13000.0,12.11,12.11,12.09,12.1,13000.0
2013-01-04 13:20:00,12.09,12.12,12.08,12.12,17600.0,12.09,12.12,12.08,12.12,17600.0
2013-01-04 13:30:00,12.12,12.15,12.11,12.14,15400.0,12.12,12.15,12.11,12.14,15400.0
2013-01-04 13:40:00,12.14,12.15,12.14,12.15,10600.0,12.14,12.15,12.14,12.15,10600.0
2013-01-04 13:50:00,12.15,12.17,12.12,12.14,29600.0,12.15,12.17,12.12,12.14,29600.0
2013-01-04 14:00:00,12.13,12.14,12.12,12.14,12900.0,12.13,12.14,12.12,12.14,12900.0
2013-01-04 14:10:00,12.13,12.16,12.12,12.15,18500.0,12.13,12.16,12.12,12.15,18500.0
2013-01-04 14:20:00,12.16,12.18,12.15,12.18,11800.0,12.16,12.18,12.15,12.18,11800.0
2013-01-04 14:30:00,12.17,12.2,12.16,12.2,30900.0,12.17,12.2,12.16,12.2,30900.0
2013-01-04 14:40:00,12.2,12.24,12.19,12.23,24500.0,12.2,12.24,12.19,12.23,24500.0
2013-01-04 14:50:00,12.23,12.25,12.22,12.24,24700.0,12.23,12.25,12.22,12.24,24700.0
2013-01-04 15:00:00,12.25,12.25,12.21,12.24,45800.0,12.25,12.25,12.21,12.24,45800.0
2013-01-04 15:10:00,12.23,12.24,12.18,12.19,34100.0,12.23,12.24,12.18,12.19,34100.0
2013-01-04 15:20:00,12.18,12.26,12.16,12.23,158100.0,12.18,12.26,12.16,12.23,158100.0
2013-01-04 15:30:00,12.22,12.23,12.2,12.23,56300.0,12.22,12.23,12.2,12.23,56300.0
2013-01-04 15:40:00,12.22,12.24,12.19,12.22,81600.0,12.22,12.24,12.19,12.22,81600.0
2013-01-04 15:50:00,12.22,12.23,12.19,12.21,87800.0,12.22,12.23,12.19,12.21,87800.0
2013-01-07 09:30:00,12.11,12.25,12.08,12.24,31700.0,12.11,12.25,12.08,12.24,31700.0
2013-01-07 09:40:00,12.22,12.37,12.22,12.32,54000.0,12.22,12.37,12.22,12.32,54000.0
2013-01-07 09:50:00,12.32,12.32,12.25,12.29,102000.0,12.32,12.32,12.25,12.29,102000.0
2013-01-07 10:00:00,12.29,12.3,12.23,12.25,24600.0,12.29,12.3,12.23,12.25,24600.0
2013-01-07 10:10:00,12.25,12.27,12.22,12.23,25700.0,12.25,12.27,12.22,12.23,25700.0
2013-01-07 10:20:00,12.23,12.24,12.22,12.22,13300.0,12.23,12.24,12.22,12.22,13300.0
2013-01-07 10:30:00,12.22,12.24,12.22,12.23,6000.0,12.22,12.24,12.22,12.23,6000.0
2013-01-07 10:40:00,12.24,12.29,12.23,12.29,56400.0,12.24,12.29,12.23,12.29,56400.0
2013-01-07 10:50:00,12.29,12.33,12.28,12.3,51000.0,12.29,12.33,12.28,12.3,51000.0
2013-01-07 11:00:00,12.3,12.3,12.24,12.26,20300.0,12.3,12.3,12.24,12.26,20300.0
2013-01-07 11:10:00,12.25,12.27,12.25,12.27,9500.0,12.25,12.27,12.25,12.27,9500.0
2013-01-07 11:20:00,12.26,12.31,12.26,12.31,59400.0,12.26,12.31,12.26,12.31,59400.0
2013-01-07 11:30:00,12.3,12.31,12.26,12.26,37100.0,12.3,12.31,12.26,12.26,37100.0
2013-01-07 11:40:00,12.26,12.26,12.24,12.26,19300.0,12.26,12.26,12.24,12.26,19300.0
2013-01-07 11:50:00,12.26,12.26,12.25,12.26,9800.0,12.26,12.26,12.25,12.26,9800.0
2013-01-07 12:00:00,12.25,12.26,12.2,12.2,16300.0,12.25,12.26,12.2,12.2,16300.0
2013-01-07 12:10:00,12.2,12.26,12.2,12.25,64900.0,12.2,12.26,12.2,12.25,64900.0
2013-01-07 12:20:00,12.25,12.26,12.22,12.25,30300.0,12.25,12.26,12.22,12.25,30300.0
2013-01-07 12:30:00,12.24,12.25,12.22,12.22,6700.0,12.24,12.25,12.22,12.22,6700.0
2013-01-07 12:40:00,12.22,12.24,12.22,12.24,7500.0,12.22,12.24,12.22,12.24,7500.0
2013-01-07 12:50:00,12.23,12.24,12.22,12.22,14000.0,12.23,12.24,12.22,12.22,14000.0
2013-01-07 13:00:00,12.23,12.25,12.23,12.24,17800.0,12.23,12.25,12.23,12.24,17800.0
2013-01-07 13:10:00,12.23,12.24,12.22,12.23,23000.0,12.23,12.24,12.22,12.23,23000.0
2013-01-07 13:20:00,12.23,12.24,12.22,12.23,22700.0,12.23,12.24,12.22,12.23,22700.0
2013-01-07 13:30:00,12.22,12.25,12.22,12.23,18500.0,12.22,12.25,12.22,12.23,18500.0
2013-01-07 13:40:00,12.23,12.24,12.19,12.19,33800.0,12.23,12.24,12.19,12.19,33800.0
2013-01-07 13:50:00,12.18,12.2,12.18,12.19,14000.0,12.18,12.2,12.18,12.19,14000.0
2013-01-07 14:00:00,12.19,12.19,12.18,12.19,7800.0,12.19,12.19,12.18,12.19,7800.0
2013-01-07 14:10:00,12.19,12.2,12.18,12.19,10600.0,12.19,12.2,12.18,12.19,10600.0
2013-01-07 14:20:00,12.18,12.2,12.18,12.2,6200.0,12.18,12.2,12.18,12.2,6200.0
2013-01-07 14:30:00,12.19,12.21,12.19,12.2,52600.0,12.19,12.21,12.19,12.2,52600.0
2013-01-07 14:40:00,12.2,12.21,12.19,12.2,11300.0,12.2,12.21,12.19,12.2,11300.0
2013-01-07 14:50:00,12.2,12.2,12.17,12.19,14600.0,12.2,12.2,12.17,12.19,14600.0
2013-01-07 15:00:00,12.19,12.21,12.18,12.18,42800.0,12.19,12.21,12.18,12.18,42800.0
2013-01-07 15:10:00,12.18,12.21,12.18,12.2,32800.0,12.18,12.21,12.18,12.2,32800.0
2013-01-07 15:20:00,12.19,12.21,12.16,12.18,65400.0,12.19,12.21,12.16,12.18,65400.0
2013-01-07 15:30:00,12.18,12.19,12.17,12.18,38900.0,12.18,12.19,12.17,12.18,38900.0
2013-01-07 15:40:00,12.18,12.2,12.17,12.18,37700.0,12.18,12.2,12.17,12.18,37700.0
2013-01-07 15:50:00,12.18,12.19,12.16,12.17,63100.0,12.18,12.19,12.16,12.17,63100.0
2013-01-08 09:30:00,12.1,12.15,12.03,12.09,24200.0,12.1,12.15,12.03,12.09,24200.0
2013-01-08 09:40:00,12.07,12.08,12.02,12.04,21100.0,12.07,12.08,12.02,12.04,21100.0
2013-01-08 09:50:00,12.04,12.06,11.95,11.95,53700.0,12.04,12.06,11.95,11.95,53700.0
2013-01-08 10:00:00,11.96,12.0,11.94,12.0,23700.0,11.96,12.0,11.94,12.0,23700.0
2013-01-08 10:10:00,12.0,12.04,11.95,11.96,18600.0,12.0,12.04,11.95,11.96,18600.0
2013-01-08 10:20:00,11.96,11.97,11.92,11.97,37400.0,11.96,11.97,11.92,11.97,37400.0
2013-01-08 10:30:00,11.97,11.98,11.9,11.93,22000.0,11.97,11.98,11.9,11.93,22000.0
2013-01-08 10:40:00,11.93,11.99,11.93,11.96,19400.0,11.93,11.99,11.93,11.96,19400.0
2013-01-08 10:50:00,11.95,11.96,11.93,11.93,8700.0,11.95,11.96,11.93,11.93,8700.0
2013-01-08 11:00:00,11.92,11.93,11.88,11.88,11500.0,11.92,11.93,11.88,11.88,11500.0
2013-01-08 11:10:00,11.88,11.89,11.86,11.86,6100.0,11.88,11.89,11.86,11.86,6100.0
2013-01-08 11:20:00,11.86,11.9,11.86,11.9,22700.0,11.86,11.9,11.86,11.9,22700.0
2013-01-08 11:30:00,11.9,11.93,11.89,11.93,14900.0,11.9,11.93,11.89,11.93,14900.0
2013-01-08 11:40:00,11.93,11.93,11.91,11.92,9400.0,11.93,11.93,11.91,11.92,9400.0
2013-01-08 11:50:00,11.93,11.93,11.85,11.85,39500.0,11.93,11.93,11.85,11.85,39500.0
2013-01-08 12:00:00,11.86,11.9,11.86,11.9,35700.0,11.86,11.9,11.86,11.9,35700.0
2013-01-08 12:10:00,11.9,11.9,11.88,11.9,16900.0,11.9,11.9,11.88,11.9,16900.0
2013-01-08 12:20:00,11.9,11.91,11.89,11.9,31900.0,11.9,11.91,11.89,11.9,31900.0
2013-01-08 12:30:00,11.91,11.94,11.9,11.93,32000.0,11.91,11.94,11.9,11.93,32000.0
2013-01-08 12:40:00,11.93,11.95,11.92,11.93,10800.0,11.93,11.95,11.92,11.93,10800.0
2013-01-08 12:50:00,11.92,11.94,11.92,11.94,7200.0,11.92,11.94,11.92,11.94,7200.0
2013-01-08 13:00:00,11.94,11.96,11.94,11.95,8500.0,11.94,11.96,11.94,11.95,8500.0
2013-01-08 13:10:00,11.96,11.96,11.94,11.96,14100.0,11.96,11.96,11.94,11.96,14100.0
2013-01-08 13:20:00,11.96,11.96,11.95,11.96,7100.0,11.96,11.96,11.95,11.96,7100.0
2013-01-08 13:30:00,11.96,11.96,11.94,11.95,14500.0,11.96,11.96,11.94,11.95,14500.0
2013-01-08 13:40:00,11.95,11.96,11.93,11.95,26200.0,11.95,11.96,11.93,11.95,26200.0
2013-01-08 13:50:00,11.95,11.96,11.95,11.96,21500.0,11.95,11.96,11.95,11.96,21500.0
2013-01-08 14:00:00,11.95,11.96,11.94,11.95,20800.0,11.95,11.96,11.94,11.95,20800.0
2013-01-08 14:10:00,11.94,12.0,11.94,11.98,62900.0,11.94,12.0,11.94,11.98,62900.0
2013-01-08 14:20:00,11.98,11.99,11.97,11.97,7000.0,11.98,11.99,11.97,11.97,7000.0
2013-01-08 14:30:00,11.97,11.98,11.94,11.94,20600.0,11.97,11.98,11.94,11.94,20600.0
2013-01-08 14:40:00,11.94,11.95,11.92,11.92,11400.0,11.94,11.95,11.92,11.92,11400.0
2013-01-08 14:50:00,11.93,11.93,11.92,11.93,6700.0,11.93,11.93,11.92,11.93,6700.0
2013-01-08 15:00:00,11.92,11.93,11.88,11.89,42900.0,11.92,11.93,11.88,11.89,42900.0
2013-01-08 15:10:00,11.9,11.9,11.86,11.9,42700.0,11.9,11.9,11.86,11.9,42700.0
2013-01-08 15:20:00,11.9,11.92,11.88,11.88,39900.0,11.9,11.92,11.88,11.88,39900.0
2013-01-08 15:30:00,11.88,11.89,11.84,11.84,32800.0,11.88,11.89,11.84,11.84,32800.0
2013-01-08 15:40:00,11.84,11.85,11.81,11.83,39500.0,11.84,11.85,11.81,11.83,39500.0
2013-01-08 15:50:00,11.82,11.84,11.78,11.79,114100.0,11.82,11.84,11.78,11.79,114100.0
2013-01-09 09:30:00,11.87,12.09,11.53,11.72,101600.0,11.87,12.09,11.53,11.72,101600.0
2013-01-09 09:40:00,11.72,11.74,11.68,11.69,64800.0,11.72,11.74,11.68,11.69,64800.0
2013-01-09 09:50:00,11.69,11.69,11.62,11.66,78800.0,11.69,11.69,11.62,11.66,78800.0
2013-01-09 10:00:00,11.67,11.68,11.66,11.66,27900.0,11.67,11.68,11.66,11.66,27900.0
2013-01-09 10:10:00,11.66,11.67,11.65,11.67,36100.0,11.66,11.67,11.65,11.67,36100.0
2013-01-09 10:20:00,11.66,11.67,11.62,11.63,26900.0,11.66,11.67,11.62,11.63,26900.0
2013-01-09 10:30:00,11.63,11.64,11.61,11.63,34000.0,11.63,11.64,11.61,11.63,34000.0
2013-01-09 10:40:00,11.62,11.64,11.61,11.64,22500.0,11.62,11.64,11.61,11.64,22500.0
2013-01-09 10:50:00,11.63,11.64,11.63,11.64,7500.0,11.63,11.64,11.63,11.64,7500.0
2013-01-09 11:00:00,11.64,11.66,11.64,11.66,21200.0,11.64,11.66,11.64,11.66,21200.0
2013-01-09 11:10:00,11.66,11.68,11.66,11.68,5900.0,11.66,11.68,11.66,11.68,5900.0
2013-01-09 11:20:00,11.68,11.68,11.66,11.67,11000.0,11.68,11.68,11.66,11.67,11000.0
2013-01-09 11:30:00,11.67,11.68,11.65,11.65,18600.0,11.67,11.68,11.65,11.65,18600.0
2013-01-09 11:40:00,11.66,11.66,11.64,11.65,12200.0,11.66,11.66,11.64,11.65,12200.0
2013-01-09 11:50:00,11.65,11.66,11.64,11.65,20800.0,11.65,11.66,11.64,11.65,20800.0
2013-01-09 12:00:00,11.64,11.65,11.62,11.63,13000.0,11.64,11.65,11.62,11.63,13000.0
2013-01-09 12:10:00,11.63,11.64,11.63,11.64,5700.0,11.63,11.64,11.63,11.64,5700.0
2013-01-09 12:20:00,11.64,11.64,11.63,11.63,5900.0,11.64,11.64,11.63,11.63,5900.0
2013-01-09 12:30:00,11.64,11.64,11.63,11.63,18300.0,11.64,11.64,11.63,11.63,18300.0
2013-01-09 12:40:00,11.64,11.67,11.63,11.66,51600.0,11.64,11.67,11.63,11.66,51600.0
2013-01-09 12:50:00,11.67,11.67,11.66,11.66,4700.0,11.67,11.67,11.66,11.66,4700.0
2013-01-09 13:00:00,11.66,11.7,11.66,11.7,13200.0,11.66,11.7,11.66,11.7,13200.0
2013-01-09 13:10:00,11.69,11.74,11.69,11.74,22200.0,11.69,11.74,11.69,11.74,22200.0
2013-01-09 13:20:00,11.75,11.79,11.74,11.79,60500.0,11.75,11.79,11.74,11.79,60500.0
2013-01-09 13:30:00,11.78,11.83,11.77,11.8,58200.0,11.78,11.83,11.77,11.8,58200.0
2013-01-09 13:40:00,11.81,11.85,11.8,11.84,31400.0,11.81,11.85,11.8,11.84,31400.0
2013-01-09 13:50:00,11.85,11.88,11.84,11.85,37600.0,11.85,11.88,11.84,11.85,37600.0
2013-01-09 14:00:00,11.86,11.88,11.84,11.87,21400.0,11.86,11.88,11.84,11.87,21400.0
2013-01-09 14:10:00,11.87,11.88,11.84,11.84,74700.0,11.87,11.88,11.84,11.84,74700.0
2013-01-09 14:20:00,11.85,11.86,11.84,11.86,18900.0,11.85,11.86,11.84,11.86,18900.0
2013-01-09 14:30:00,11.86,11.86,11.85,11.85,6000.0,11.86,11.86,11.85,11.85,6000.0
2013-01-09 14:40:00,11.85,11.87,11.85,11.86,28100.0,11.85,11.87,11.85,11.86,28100.0
2013-01-09 14:50:00,11.86,11.87,11.85,11.87,33000.0,11.86,11.87,11.85,11.87,33000.0
2013-01-09 15:00:00,11.86,11.88,11.85,11.87,89600.0,11.86,11.88,11.85,11.87,89600.0
2013-01-09 15:10:00,11.87,11.9,11.87,11.9,31000.0,11.87,11.9,11.87,11.9,31000.0
2013-01-09 15:20:00,11.9,11.91,11.89,11.91,24600.0,11.9,11.91,11.89,11.91,24600.0
2013-01-09 15:30:00,11.9,11.93,11.9,11.92,29300.0,11.9,11.93,11.9,11.92,29300.0
2013-01-09 15:40:00,11.92,11.97,11.92,11.93,85200.0,11.92,11.97,11.92,11.93,85200.0
2013-01-09 15:50:00,11.93,11.94,11.92,11.93,59600.0,11.93,11.94,11.92,11.93,59600.0
2013-01-10 09:30:00,12.05,12.19,12.05,12.11,64200.0,12.05,12.19,12.05,12.11,64200.0
2013-01-10 09:40:00,12.11,12.16,12.1,12.16,59000.0,12.11,12.16,12.1,12.16,59000.0
2013-01-10 09:50:00,12.15,12.2,12.12,12.2,55200.0,12.15,12.2,12.12,12.2,55200.0
2013-01-10 10:00:00,12.2,12.21,12.17,12.19,49900.0,12.2,12.21,12.17,12.19,49900.0
2013-01-10 10:10:00,12.2,12.21,12.17,12.17,25600.0,12.2,12.21,12.17,12.17,25600.0
2013-01-10 10:20:00,12.17,12.2,12.16,12.19,44700.0,12.17,12.2,12.16,12.19,44700.0
2013-01-10 10:30:00,12.19,12.21,12.13,12.15,100200.0,12.19,12.21,12.13,12.15,100200.0
2013-01-10 10:40:00,12.15,12.18,12.14,12.17,26100.0,12.15,12.18,12.14,12.17,26100.0
2013-01-10 10:50:00,12.16,12.18,12.15,12.17,16500.0,12.16,12.18,12.15,12.17,16500.0
2013-01-10 11:00:00,12.16,12.19,12.14,12.17,24100.0,12.16,12.19,12.14,12.17,24100.0
2013-01-10 11:10:00,12.17,12.21,12.16,12.19,54900.0,12.17,12.21,12.16,12.19,54900.0
2013-01-10 11:20:00,12.18,12.21,12.17,12.19,39800.0,12.18,12.21,12.17,12.19,39800.0
2013-01-10 11:30:00,12.18,12.22,12.17,12.19,48400.0,12.18,12.22,12.17,12.19,48400.0
2013-01-10 11:40:00,12.18,12.19,12.17,12.18,27400.0,12.18,12.19,12.17,12.18,27400.0
2013-01-10 11:50:00,12.17,12.18,12.17,12.18,23100.0,12.17,12.18,12.17,12.18,23100.0
2013-01-10 12:00:00,12.17,12.18,12.14,12.14,8800.0,12.17,12.18,12.14,12.14,8800.0
2013-01-10 12:10:00,12.14,12.16,12.14,12.16,8200.0,12.14,12.16,12.14,12.16,8200.0
2013-01-10 12:20:00,12.15,12.16,12.13,12.13,12500.0,12.15,12.16,12.13,12.13,12500.0
2013-01-10 12:30:00,12.14,12.15,12.13,12.13,11200.0,12.14,12.15,12.13,12.13,11200.0
2013-01-10 12:40:00,12.13,12.14,12.12,12.13,22900.0,12.13,12.14,12.12,12.13,22900.0
2013-01-10 12:50:00,12.12,12.13,12.06,12.11,38800.0,12.12,12.13,12.06,12.11,38800.0
2013-01-10 13:00:00,12.11,12.11,12.09,12.1,24100.0,12.11,12.11,12.09,12.1,24100.0
2013-01-10 13:10:00,12.1,12.12,12.08,12.09,49900.0,12.1,12.12,12.08,12.09,49900.0
2013-01-10 13:20:00,12.08,12.12,12.08,12.08,24000.0,12.08,12.12,12.08,12.08,24000.0
2013-01-10 13:30:00,12.08,12.11,12.05,12.08,30800.0,12.08,12.11,12.05,12.08,30800.0
2013-01-10 13:40:00,12.08,12.09,12.07,12.09,19300.0,12.08,12.09,12.07,12.09,19300.0
2013-01-10 13:50:00,12.08,12.09,12.05,12.08,15500.0,12.08,12.09,12.05,12.08,15500.0
2013-01-10 14:00:00,12.07,12.08,12.05,12.08,14000.0,12.07,12.08,12.05,12.08,14000.0
2013-01-10 14:10:00,12.08,12.08,12.06,12.06,25800.0,12.08,12.08,12.06,12.06,25800.0
2013-01-10 14:20:00,12.06,12.07,12.05,12.05,10200.0,12.06,12.07,12.05,12.05,10200.0
2013-01-10 14:30:00,12.05,12.08,12.05,12.07,17600.0,12.05,12.08,12.05,12.07,17600.0
2013-01-10 14:40:00,12.07,12.09,12.06,12.07,32300.0,12.07,12.09,12.06,12.07,32300.0
2013-01-10 14:50:00,12.07,12.08,12.05,12.05,51900.0,12.07,12.08,12.05,12.05,51900.0
2013-01-10 15:00:00,12.06,12.07,12.02,12.04,31900.0,12.06,12.07,12.02,12.04,31900.0
2013-01-10 15:10:00,12.03,12.05,12.03,12.05,16400.0,12.03,12.05,12.03,12.05,16400.0
2013-01-10 15:20:00,12.04,12.05,12.02,12.02,22300.0,12.04,12.05,12.02,12.02,22300.0
2013-01-10 15:30:00,12.03,12.03,12.0,12.01,38100.0,12.03,12.03,12.0,12.01,38100.0
2013-01-10 15:40:00,12.0,12.01,11.97,12.01,62100.0,12.0,12.01,11.97,12.01,62100.0
2013-01-10 15:50:00,12.01,12.02,11.97,11.99,123400.0,12.01,12.02,11.97,11.99,123400.0
2013-01-11 09:30:00,11.96,12.03,11.88,11.95,41900.0,11.96,12.03,11.88,11.95,41900.0
2013-01-11 09:40:00,11.96,12.06,11.95,12.0,24200.0,11.96,12.06,11.95,12.0,24200.0
2013-01-11 09:50:00,12.0,12.03,11.93,11.93,51700.0,12.0,12.03,11.93,11.93,51700.0
2013-01-11 10:00:00,11.93,11.94,11.9,11.93,19800.0,11.93,11.94,11.9,11.93,19800.0
2013-01-11 10:10:00,11.93,11.96,11.92,11.93,21700.0,11.93,11.96,11.92,11.93,21700.0
2013-01-11 10:20:00,11.93,11.97,11.92,11.95,23700.0,11.93,11.97,11.92,11.95,23700.0
2013-01-11 10:30:00,11.95,11.99,11.95,11.99,25700.0,11.95,11.99,11.95,11.99,25700.0
2013-01-11 10:40:00,11.99,12.01,11.99,12.01,14400.0,11.99,12.01,11.99,12.01,14400.0
2013-01-11 10:50:00,12.0,12.08,12.0,12.07,30000.0,12.0,12.08,12.0,12.07,30000.0
2013-01-11 11:00:00,12.08,12.08,12.02,12.02,21600.0,12.08,12.08,12.02,12.02,21600.0
2013-01-11 11:10:00,12.02,12.05,12.02,12.05,14900.0,12.02,12.05,12.02,12.05,14900.0
2013-01-11 11:20:00,12.05,12.07,12.02,12.02,9900.0,12.05,12.07,12.02,12.02,9900.0
2013-01-11 11:30:00,12.02,12.05,12.01,12.04,10500.0,12.02,12.05,12.01,12.04,10500.0
2013-01-11 11:40:00,12.04,12.06,12.04,12.05,11900.0,12.04,12.06,12.04,12.05,11900.0
2013-01-11 11:50:00,12.06,12.09,12.06,12.08,8100.0,12.06,12.09,12.06,12.08,8100.0
2013-01-11 12:00:00,12.09,12.1,12.07,12.1,14000.0,12.09,12.1,12.07,12.1,14000.0
2013-01-11 12:10:00,12.1,12.12,12.1,12.12,5800.0,12.1,12.12,12.1,12.12,5800.0
2013-01-11 12:20:00,12.12,12.16,12.11,12.15,29500.0,12.12,12.16,12.11,12.15,29500.0
2013-01-11 12:30:00,12.15,12.15,12.12,12.15,14500.0,12.15,12.15,12.12,12.15,14500.0
2013-01-11 12:40:00,12.15,12.16,12.15,12.15,10000.0,12.15,12.16,12.15,12.15,10000.0
2013-01-11 12:50:00,12.15,12.16,12.15,12.15,3100.0,12.15,12.16,12.15,12.15,3100.0
2013-01-11 13:00:00,12.15,12.16,12.13,12.13,16400.0,12.15,12.16,12.13,12.13,16400.0
2013-01-11 13:10:00,12.12,12.14,12.12,12.13,6900.0,12.12,12.14,12.12,12.13,6900.0
2013-01-11 13:20:00,12.13,12.13,12.12,12.13,6200.0,12.13,12.13,12.12,12.13,6200.0
2013-01-11 13:30:00,12.13,12.18,12.13,12.15,12000.0,12.13,12.18,12.13,12.15,12000.0
2013-01-11 13:40:00,12.15,12.15,12.13,12.15,11200.0,12.15,12.15,12.13,12.15,11200.0
2013-01-11 13:50:00,12.15,12.17,12.14,12.17,9100.0,12.15,12.17,12.14,12.17,9100.0
2013-01-11 14:00:00,12.17,12.2,12.17,12.2,8100.0,12.17,12.2,12.17,12.2,8100.0
2013-01-11 14:10:00,12.2,12.22,12.19,12.21,22200.0,12.2,12.22,12.19,12.21,22200.0
2013-01-11 14:20:00,12.21,12.21,12.2,12.21,8500.0,12.21,12.21,12.2,12.21,8500.0
2013-01-11 14:30:00,12.21,12.24,12.21,12.24,30600.0,12.21,12.24,12.21,12.24,30600.0
2013-01-11 14:40:00,12.23,12.24,12.21,12.21,22200.0,12.23,12.24,12.21,12.21,22200.0
2013-01-11 14:50:00,12.21,12.28,12.21,12.28,69200.0,12.21,12.28,12.21,12.28,69200.0
2013-01-11 15:00:00,12.27,12.28,12.26,12.28,37500.0,12.27,12.28,12.26,12.28,37500.0
2013-01-11 15:10:00,12.28,12.34,12.27,12.33,43200.0,12.28,12.34,12.27,12.33,43200.0
2013-01-11 15:20:00,12.33,12.38,12.33,12.38,52800.0,12.33,12.38,12.33,12.38,52800.0
2013-01-11 15:30:00,12.38,12.38,12.33,12.33,68500.0,12.38,12.38,12.33,12.33,68500.0
2013-01-11 15:40:00,12.34,12.34,12.3,12.32,84600.0,12.34,12.34,12.3,12.32,84600.0
2013-01-11 15:50:00,12.32,12.32,12.3,12.31,105000.0,12.32,12.32,12.3,12.31,105000.0
2013-01-14 09:30:00,12.25,12.39,12.25,12.35,48100.0,12.25,12.39,12.25,12.35,48100.0
2013-01-14 09:40:00,12.36,12.39,12.33,12.34,10300.0,12.36,12.39,12.33,12.34,10300.0
2013-01-14 09:50:00,12.33,12.33,12.23,12.24,31300.0,12.33,12.33,12.23,12.24,31300.0
2013-01-14 10:00:00,12.23,12.28,12.2,12.2,37500.0,12.23,12.28,12.2,12.2,37500.0
2013-01-14 10:10:00,12.19,12.2,12.16,12.16,14300.0,12.19,12.2,12.16,12.16,14300.0
2013-01-14 10:20:00,12.17,12.17,12.12,12.13,18700.0,12.17,12.17,12.12,12.13,18700.0
2013-01-14 10:30:00,12.13,12.15,12.12,12.14,28900.0,12.13,12.15,12.12,12.14,28900.0
2013-01-14 10:40:00,12.13,12.17,12.13,12.17,13600.0,12.13,12.17,12.13,12.17,13600.0
2013-01-14 10:50:00,12.16,12.19,12.16,12.19,3700.0,12.16,12.19,12.16,12.19,3700.0
2013-01-14 11:00:00,12.19,12.22,12.18,12.22,10300.0,12.19,12.22,12.18,12.22,10300.0
2013-01-14 11:10:00,12.21,12.24,12.21,12.24,4200.0,12.21,12.24,12.21,12.24,4200.0
2013-01-14 11:20:00,12.24,12.25,12.24,12.25,3400.0,12.24,12.25,12.24,12.25,3400.0
2013-01-14 11:30:00,12.24,12.25,12.23,12.23,7100.0,12.24,12.25,12.23,12.23,7100.0
2013-01-14 11:40:00,12.23,12.25,12.22,12.24,8200.0,12.23,12.25,12.22,12.24,8200.0
2013-01-14 11:50:00,12.24,12.25,12.23,12.23,8900.0,12.24,12.25,12.23,12.23,8900.0
2013-01-14 12:00:00,12.23,12.25,12.23,12.25,14000.0,12.23,12.25,12.23,12.25,14000.0
2013-01-14 12:10:00,12.25,12.25,12.23,12.23,3800.0,12.25,12.25,12.23,12.23,3800.0
2013-01-14 12:20:00,12.23,12.23,12.18,12.18,36600.0,12.23,12.23,12.18,12.18,36600.0
2013-01-14 12:30:00,12.18,12.19,12.17,12.19,9400.0,12.18,12.19,12.17,12.19,9400.0
2013-01-14 12:40:00,12.19,12.2,12.18,12.18,8800.0,12.19,12.2,12.18,12.18,8800.0
2013-01-14 12:50:00,12.18,12.18,12.17,12.17,2100.0,12.18,12.18,12.17,12.17,2100.0
2013-01-14 13:00:00,12.17,12.17,12.14,12.14,22700.0,12.17,12.17,12.14,12.14,22700.0
2013-01-14 13:10:00,12.14,12.16,12.14,12.16,5100.0,12.14,12.16,12.14,12.16,5100.0
2013-01-14 13:20:00,12.16,12.17,12.14,12.15,9700.0,12.16,12.17,12.14,12.15,9700.0
2013-01-14 13:30:00,12.15,12.16,12.15,12.15,6500.0,12.15,12.16,12.15,12.15,6500.0
2013-01-14 13:40:00,12.15,12.15,12.13,12.13,6800.0,12.15,12.15,12.13,12.13,6800.0
2013-01-14 13:50:00,12.14,12.16,12.12,12.15,16700.0,12.14,12.16,12.12,12.15,16700.0
2013-01-14 14:00:00,12.16,12.2,12.15,12.2,13100.0,12.16,12.2,12.15,12.2,13100.0
2013-01-14 14:10:00,12.2,12.21,12.18,12.19,8700.0,12.2,12.21,12.18,12.19,8700.0
2013-01-14 14:20:00,12.2,12.2,12.15,12.18,19300.0,12.2,12.2,12.15,12.18,19300.0
2013-01-14 14:30:00,12.18,12.19,12.16,12.16,12400.0,12.18,12.19,12.16,12.16,12400.0
2013-01-14 14:40:00,12.16,12.19,12.15,12.18,6800.0,12.16,12.19,12.15,12.18,6800.0
2013-01-14 14:50:00,12.19,12.21,12.18,12.21,13000.0,12.19,12.21,12.18,12.21,13000.0
2013-01-14 15:00:00,12.21,12.21,12.2,12.21,5900.0,12.21,12.21,12.2,12.21,5900.0
2013-01-14 15:10:00,12.21,12.22,12.2,12.21,13400.0,12.21,12.22,12.2,12.21,13400.0
2013-01-14 15:20:00,12.21,12.21,12.17,12.17,30000.0,12.21,12.21,12.17,12.17,30000.0
2013-01-14 15:30:00,12.17,12.18,12.16,12.18,16500.0,12.17,12.18,12.16,12.18,16500.0
2013-01-14 15:40:00,12.18,12.2,12.17,12.18,10900.0,12.18,12.2,12.17,12.18,10900.0
2013-01-14 15:50:00,12.18,12.21,12.15,12.21,70700.0,12.18,12.21,12.15,12.21,70700.0
2013-01-15 09:30:00,12.14,12.17,12.06,12.14,18900.0,12.14,12.17,12.06,12.14,18900.0
2013-01-15 09:40:00,12.14,12.17,12.12,12.13,5300.0,12.14,12.17,12.12,12.13,5300.0
2013-01-15 09:50:00,12.12,12.17,12.12,12.17,6100.0,12.12,12.17,12.12,12.17,6100.0
2013-01-15 10:00:00,12.16,12.16,12.14,12.15,6300.0,12.16,12.16,12.14,12.15,6300.0
2013-01-15 10:10:00,12.15,12.17,12.13,12.13,9400.0,12.15,12.17,12.13,12.13,9400.0
2013-01-15 10:20:00,12.14,12.18,12.13,12.16,7300.0,12.14,12.18,12.13,12.16,7300.0
2013-01-15 10:30:00,12.16,12.2,12.16,12.19,46200.0,12.16,12.2,12.16,12.19,46200.0
2013-01-15 10:40:00,12.18,12.21,12.16,12.19,22100.0,12.18,12.21,12.16,12.19,22100.0
2013-01-15 10:50:00,12.19,12.23,12.19,12.23,12300.0,12.19,12.23,12.19,12.23,12300.0
2013-01-15 11:00:00,12.23,12.24,12.22,12.23,13900.0,12.23,12.24,12.22,12.23,13900.0
2013-01-15 11:10:00,12.23,12.24,12.22,12.24,8700.0,12.23,12.24,12.22,12.24,8700.0
2013-01-15 11:20:00,12.24,12.25,12.23,12.25,4800.0,12.24,12.25,12.23,12.25,4800.0
2013-01-15 11:30:00,12.25,12.29,12.25,12.29,17000.0,12.25,12.29,12.25,12.29,17000.0
2013-01-15 11:40:00,12.28,12.31,12.28,12.29,13400.0,12.28,12.31,12.28,12.29,13400.0
2013-01-15 11:50:00,12.29,12.29,12.22,12.26,15800.0,12.29,12.29,12.22,12.26,15800.0
2013-01-15 12:00:00,12.26,12.27,12.25,12.26,26800.0,12.26,12.27,12.25,12.26,26800.0
2013-01-15 12:10:00,12.25,12.28,12.25,12.26,17100.0,12.25,12.28,12.25,12.26,17100.0
2013-01-15 12:20:00,12.27,12.27,12.25,12.25,21100.0,12.27,12.27,12.25,12.25,21100.0
2013-01-15 12:30:00,12.26,12.32,12.25,12.31,31200.0,12.26,12.32,12.25,12.31,31200.0
2013-01-15 12:40:00,12.31,12.34,12.31,12.34,20100.0,12.31,12.34,12.31,12.34,20100.0
2013-01-15 12:50:00,12.34,12.38,12.34,12.36,19400.0,12.34,12.38,12.34,12.36,19400.0
2013-01-15 13:00:00,12.36,12.37,12.35,12.37,10800.0,12.36,12.37,12.35,12.37,10800.0
2013-01-15 13:10:00,12.37,12.38,12.35,12.37,23000.0,12.37,12.38,12.35,12.37,23000.0
2013-01-15 13:20:00,12.37,12.42,12.37,12.4,16200.0,12.37,12.42,12.37,12.4,16200.0
2013-01-15 13:30:00,12.4,12.41,12.37,12.41,12000.0,12.4,12.41,12.37,12.41,12000.0
2013-01-15 13:40:00,12.41,12.42,12.38,12.4,17700.0,12.41,12.42,12.38,12.4,17700.0
2013-01-15 13:50:00,12.39,12.41,12.38,12.41,13200.0,12.39,12.41,12.38,12.41,13200.0
2013-01-15 14:00:00,12.41,12.43,12.4,12.43,14700.0,12.41,12.43,12.4,12.43,14700.0
2013-01-15 14:10:00,12.43,12.44,12.4,12.41,18200.0,12.43,12.44,12.4,12.41,18200.0
2013-01-15 14:20:00,12.41,12.43,12.38,12.38,18400.0,12.41,12.43,12.38,12.38,18400.0
2013-01-15 14:30:00,12.39,12.41,12.38,12.41,14700.0,12.39,12.41,12.38,12.41,14700.0
2013-01-15 14:40:00,12.42,12.45,12.41,12.43,19400.0,12.42,12.45,12.41,12.43,19400.0
2013-01-15 14:50:00,12.44,12.45,12.42,12.43,34000.0,12.44,12.45,12.42,12.43,34000.0
2013-01-15 15:00:00,12.43,12.46,12.43,12.46,28500.0,12.43,12.46,12.43,12.46,28500.0
2013-01-15 15:10:00,12.46,12.47,12.44,12.46,18200.0,12.46,12.47,12.44,12.46,18200.0
2013-01-15 15:20:00,12.46,12.47,12.45,12.47,14400.0,12.46,12.47,12.45,12.47,14400.0
2013-01-15 15:30:00,12.47,12.49,12.44,12.47,30600.0,12.47,12.49,12.44,12.47,30600.0
2013-01-15 15:40:00,12.46,12.51,12.46,12.46,56100.0,12.46,12.51,12.46,12.46,56100.0
2013-01-15 15:50:00,12.46,12.48,12.45,12.46,55300.0,12.46,12.48,12.45,12.46,55300.0
2013-01-16 09:30:00,12.53,12.53,12.31,12.33,42500.0,12.53,12.53,12.31,12.33,42500.0
2013-01-16 09:40:00,12.34,12.47,12.34,12.47,26900.0,12.34,12.47,12.34,12.47,26900.0
2013-01-16 09:50:00,12.48,12.49,12.4,12.42,12100.0,12.48,12.49,12.4,12.42,12100.0
2013-01-16 10:00:00,12.4,12.42,12.32,12.34,20800.0,12.4,12.42,12.32,12.34,20800.0
2013-01-16 10:10:00,12.34,12.37,12.3,12.34,18200.0,12.34,12.37,12.3,12.34,18200.0
2013-01-16 10:20:00,12.35,12.37,12.27,12.32,126100.0,12.35,12.37,12.27,12.32,126100.0
2013-01-16 10:30:00,12.32,12.34,12.3,12.33,25800.0,12.32,12.34,12.3,12.33,25800.0
2013-01-16 10:40:00,12.34,12.37,12.34,12.37,18000.0,12.34,12.37,12.34,12.37,18000.0
2013-01-16 10:50:00,12.37,12.41,12.37,12.37,8000.0,12.37,12.41,12.37,12.37,8000.0
2013-01-16 11:00:00,12.36,12.39,12.36,12.37,6700.0,12.36,12.39,12.36,12.37,6700.0
2013-01-16 11:10:00,12.38,12.4,12.38,12.39,4000.0,12.38,12.4,12.38,12.39,4000.0
2013-01-16 11:20:00,12.39,12.4,12.39,12.4,7500.0,12.39,12.4,12.39,12.4,7500.0
2013-01-16 11:30:00,12.4,12.4,12.38,12.38,13600.0,12.4,12.4,12.38,12.38,13600.0
2013-01-16 11:40:00,12.39,12.42,12.37,12.42,18200.0,12.39,12.42,12.37,12.42,18200.0
2013-01-16 11:50:00,12.43,12.46,12.3,12.32,87000.0,12.43,12.46,12.3,12.32,87000.0
2013-01-16 12:00:00,12.33,12.34,12.3,12.34,70800.0,12.33,12.34,12.3,12.34,70800.0
2013-01-16 12:10:00,12.34,12.4,12.3,12.39,82500.0,12.34,12.4,12.3,12.39,82500.0
2013-01-16 12:20:00,12.39,12.45,12.38,12.45,16900.0,12.39,12.45,12.38,12.45,16900.0
2013-01-16 12:30:00,12.44,12.44,12.37,12.38,7900.0,12.44,12.44,12.37,12.38,7900.0
2013-01-16 12:40:00,12.37,12.41,12.37,12.39,24200.0,12.37,12.41,12.37,12.39,24200.0
2013-01-16 12:50:00,12.38,12.44,12.38,12.44,25800.0,12.38,12.44,12.38,12.44,25800.0
2013-01-16 13:00:00,12.44,12.48,12.43,12.46,27000.0,12.44,12.48,12.43,12.46,27000.0
2013-01-16 13:10:00,12.46,12.47,12.46,12.46,13500.0,12.46,12.47,12.46,12.46,13500.0
2013-01-16 13:20:00,12.46,12.48,12.46,12.46,16500.0,12.46,12.48,12.46,12.46,16500.0
2013-01-16 13:30:00,12.46,12.5,12.46,12.5,10300.0,12.46,12.5,12.46,12.5,10300.0
2013-01-16 13:40:00,12.5,12.5,12.48,12.49,12600.0,12.5,12.5,12.48,12.49,12600.0
2013-01-16 13:50:00,12.49,12.49,12.48,12.48,6100.0,12.49,12.49,12.48,12.48,6100.0
2013-01-16 14:00:00,12.48,12.48,12.46,12.46,8800.0,12.48,12.48,12.46,12.46,8800.0
2013-01-16 14:10:00,12.46,12.46,12.45,12.45,7900.0,12.46,12.46,12.45,12.45,7900.0
2013-01-16 14:20:00,12.45,12.46,12.43,12.44,13700.0,12.45,12.46,12.43,12.44,13700.0
2013-01-16 14:30:00,12.43,12.44,12.41,12.42,16200.0,12.43,12.44,12.41,12.42,16200.0
2013-01-16 14:40:00,12.43,12.43,12.42,12.43,4100.0,12.43,12.43,12.42,12.43,4100.0
2013-01-16 14:50:00,12.42,12.43,12.4,12.41,18100.0,12.42,12.43,12.4,12.41,18100.0
2013-01-16 15:00:00,12.4,12.41,12.37,12.38,19800.0,12.4,12.41,12.37,12.38,19800.0
2013-01-16 15:10:00,12.37,12.37,12.36,12.36,11000.0,12.37,12.37,12.36,12.36,11000.0
2013-01-16 15:20:00,12.37,12.37,12.32,12.32,23700.0,12.37,12.37,12.32,12.32,23700.0
2013-01-16 15:30:00,12.32,12.34,12.31,12.33,62100.0,12.32,12.34,12.31,12.33,62100.0
2013-01-16 15:40:00,12.33,12.35,12.3,12.31,41300.0,12.33,12.35,12.3,12.31,41300.0
2013-01-16 15:50:00,12.31,12.31,12.29,12.3,67100.0,12.31,12.31,12.29,12.3,67100.0
2013-01-17 09:30:00,12.41,12.55,12.41,12.5,45000.0,12.41,12.55,12.41,12.5,45000.0
2013-01-17 09:40:00,12.5,12.5,12.43,12.48,28200.0,12.5,12.5,12.43,12.48,28200.0
2013-01-17 09:50:00,12.48,12.6,12.48,12.6,51800.0,12.48,12.6,12.48,12.6,51800.0
2013-01-17 10:00:00,12.6,12.61,12.57,12.6,53600.0,12.6,12.61,12.57,12.6,53600.0
2013-01-17 10:10:00,12.6,12.71,12.59,12.68,139100.0,12.6,12.71,12.59,12.68,139100.0
2013-01-17 10:20:00,12.68,12.7,12.64,12.64,45100.0,12.68,12.7,12.64,12.64,45100.0
2013-01-17 10:30:00,12.63,12.66,12.58,12.61,36300.0,12.63,12.66,12.58,12.61,36300.0
2013-01-17 10:40:00,12.61,12.61,12.55,12.6,55300.0,12.61,12.61,12.55,12.6,55300.0
2013-01-17 10:50:00,12.61,12.62,12.55,12.59,72000.0,12.61,12.62,12.55,12.59,72000.0
2013-01-17 11:00:00,12.59,12.62,12.59,12.61,20500.0,12.59,12.62,12.59,12.61,20500.0
2013-01-17 11:10:00,12.6,12.61,12.6,12.6,6800.0,12.6,12.61,12.6,12.6,6800.0
2013-01-17 11:20:00,12.6,12.63,12.59,12.61,33700.0,12.6,12.63,12.59,12.61,33700.0
2013-01-17 11:30:00,12.61,12.66,12.6,12.66,30300.0,12.61,12.66,12.6,12.66,30300.0
2013-01-17 11:40:00,12.65,12.71,12.65,12.71,49900.0,12.65,12.71,12.65,12.71,49900.0
2013-01-17 11:50:00,12.7,12.7,12.59,12.59,21300.0,12.7,12.7,12.59,12.59,21300.0
2013-01-17 12:00:00,12.6,12.6,12.58,12.58,13100.0,12.6,12.6,12.58,12.58,13100.0
2013-01-17 12:10:00,12.58,12.6,12.58,12.6,29500.0,12.58,12.6,12.58,12.6,29500.0
2013-01-17 12:20:00,12.6,12.61,12.59,12.6,23700.0,12.6,12.61,12.59,12.6,23700.0
2013-01-17 12:30:00,12.6,12.63,12.59,12.62,14300.0,12.6,12.63,12.59,12.62,14300.0
2013-01-17 12:40:00,12.6,12.61,12.6,12.6,9700.0,12.6,12.61,12.6,12.6,9700.0
2013-01-17 12:50:00,12.61,12.61,12.6,12.61,2300.0,12.61,12.61,12.6,12.61,2300.0
2013-01-17 13:00:00,12.61,12.61,12.6,12.61,2100.0,12.61,12.61,12.6,12.61,2100.0
2013-01-17 13:10:00,12.6,12.61,12.6,12.6,3500.0,12.6,12.61,12.6,12.6,3500.0
2013-01-17 13:20:00,12.6,12.61,12.6,12.61,3300.0,12.6,12.61,12.6,12.61,3300.0
2013-01-17 13:30:00,12.61,12.61,12.6,12.61,5000.0,12.61,12.61,12.6,12.61,5000.0
2013-01-17 13:40:00,12.61,12.61,12.6,12.6,10600.0,12.61,12.61,12.6,12.6,10600.0
2013-01-17 13:50:00,12.6,12.62,12.6,12.6,16100.0,12.6,12.62,12.6,12.6,16100.0
2013-01-17 14:00:00,12.6,12.61,12.6,12.61,18500.0,12.6,12.61,12.6,12.61,18500.0
2013-01-17 14:10:00,12.61,12.62,12.6,12.6,28900.0,12.61,12.62,12.6,12.6,28900.0
2013-01-17 14:20:00,12.6,12.61,12.59,12.61,33900.0,12.6,12.61,12.59,12.61,33900.0
2013-01-17 14:30:00,12.61,12.61,12.6,12.6,6100.0,12.61,12.61,12.6,12.6,6100.0
2013-01-17 14:40:00,12.61,12.61,12.6,12.6,19700.0,12.61,12.61,12.6,12.6,19700.0
2013-01-17 14:50:00,12.61,12.61,12.56,12.58,19400.0,12.61,12.61,12.56,12.58,19400.0
2013-01-17 15:00:00,12.58,12.58,12.55,12.55,9900.0,12.58,12.58,12.55,12.55,9900.0
2013-01-17 15:10:00,12.55,12.55,12.52,12.54,14200.0,12.55,12.55,12.52,12.54,14200.0
2013-01-17 15:20:00,12.54,12.54,12.51,12.52,21300.0,12.54,12.54,12.51,12.52,21300.0
2013-01-17 15:30:00,12.52,12.54,12.51,12.53,17900.0,12.52,12.54,12.51,12.53,17900.0
2013-01-17 15:40:00,12.52,12.53,12.49,12.49,23600.0,12.52,12.53,12.49,12.49,23600.0
2013-01-17 15:50:00,12.5,12.5,12.46,12.48,69500.0,12.5,12.5,12.46,12.48,69500.0
2013-01-18 09:30:00,12.5,12.53,12.48,12.53,61300.0,12.5,12.53,12.48,12.53,61300.0
2013-01-18 09:40:00,12.54,12.59,12.52,12.58,13800.0,12.54,12.59,12.52,12.58,13800.0
2013-01-18 09:50:00,12.58,12.61,12.57,12.61,41300.0,12.58,12.61,12.57,12.61,41300.0
2013-01-18 10:00:00,12.61,12.63,12.6,12.62,23400.0,12.61,12.63,12.6,12.62,23400.0
2013-01-18 10:10:00,12.62,12.67,12.62,12.66,16000.0,12.62,12.67,12.62,12.66,16000.0
2013-01-18 10:20:00,12.65,12.7,12.62,12.7,24500.0,12.65,12.7,12.62,12.7,24500.0
2013-01-18 10:30:00,12.69,12.7,12.68,12.69,17300.0,12.69,12.7,12.68,12.69,17300.0
2013-01-18 10:40:00,12.68,12.7,12.68,12.7,22300.0,12.68,12.7,12.68,12.7,22300.0
2013-01-18 10:50:00,12.7,12.7,12.66,12.66,14200.0,12.7,12.7,12.66,12.66,14200.0
2013-01-18 11:00:00,12.66,12.67,12.59,12.61,20900.0,12.66,12.67,12.59,12.61,20900.0
2013-01-18 11:10:00,12.6,12.63,12.6,12.63,8900.0,12.6,12.63,12.6,12.63,8900.0
2013-01-18 11:20:00,12.63,12.66,12.63,12.66,8000.0,12.63,12.66,12.63,12.66,8000.0
2013-01-18 11:30:00,12.66,12.66,12.63,12.63,8800.0,12.66,12.66,12.63,12.63,8800.0
2013-01-18 11:40:00,12.63,12.63,12.56,12.59,26200.0,12.63,12.63,12.56,12.59,26200.0
2013-01-18 11:50:00,12.58,12.59,12.56,12.56,5900.0,12.58,12.59,12.56,12.56,5900.0
2013-01-18 12:00:00,12.56,12.58,12.5,12.53,79500.0,12.56,12.58,12.5,12.53,79500.0
2013-01-18 12:10:00,12.53,12.55,12.51,12.53,20400.0,12.53,12.55,12.51,12.53,20400.0
2013-01-18 12:20:00,12.53,12.53,12.49,12.49,16000.0,12.53,12.53,12.49,12.49,16000.0
2013-01-18 12:30:00,12.49,12.51,12.49,12.5,22900.0,12.49,12.51,12.49,12.5,22900.0
2013-01-18 12:40:00,12.5,12.51,12.48,12.48,11100.0,12.5,12.51,12.48,12.48,11100.0
2013-01-18 12:50:00,12.48,12.48,12.45,12.47,33200.0,12.48,12.48,12.45,12.47,33200.0
2013-01-18 13:00:00,12.47,12.47,12.46,12.46,4600.0,12.47,12.47,12.46,12.46,4600.0
2013-01-18 13:10:00,12.46,12.47,12.45,12.46,15000.0,12.46,12.47,12.45,12.46,15000.0
2013-01-18 13:20:00,12.46,12.49,12.46,12.49,10600.0,12.46,12.49,12.46,12.49,10600.0
2013-01-18 13:30:00,12.48,12.52,12.48,12.51,25700.0,12.48,12.52,12.48,12.51,25700.0
2013-01-18 13:40:00,12.51,12.51,12.48,12.48,17400.0,12.51,12.51,12.48,12.48,17400.0
2013-01-18 13:50:00,12.48,12.52,12.48,12.51,11300.0,12.48,12.52,12.48,12.51,11300.0
2013-01-18 14:00:00,12.51,12.52,12.47,12.51,34300.0,12.51,12.52,12.47,12.51,34300.0
2013-01-18 14:10:00,12.5,12.5,12.47,12.47,6400.0,12.5,12.5,12.47,12.47,6400.0
2013-01-18 14:20:00,12.47,12.51,12.47,12.48,24400.0,12.47,12.51,12.47,12.48,24400.0
2013-01-18 14:30:00,12.47,12.5,12.47,12.47,22900.0,12.47,12.5,12.47,12.47,22900.0
2013-01-18 14:40:00,12.48,12.48,12.45,12.46,20100.0,12.48,12.48,12.45,12.46,20100.0
2013-01-18 14:50:00,12.45,12.49,12.45,12.48,21500.0,12.45,12.49,12.45,12.48,21500.0
2013-01-18 15:00:00,12.48,12.48,12.45,12.48,11300.0,12.48,12.48,12.45,12.48,11300.0
2013-01-18 15:10:00,12.48,12.48,12.47,12.48,7500.0,12.48,12.48,12.47,12.48,7500.0
2013-01-18 15:20:00,12.48,12.48,12.46,12.46,13000.0,12.48,12.48,12.46,12.46,13000.0
2013-01-18 15:30:00,12.46,12.5,12.46,12.48,27000.0,12.46,12.5,12.46,12.48,27000.0
2013-01-18 15:40:00,12.47,12.5,12.47,12.5,22900.0,12.47,12.5,12.47,12.5,22900.0
2013-01-18 15:50:00,12.5,12.53,12.48,12.53,90100.0,12.5,12.53,12.48,12.53,90100.0
2013-01-22 09:30:00,12.49,12.52,12.44,12.52,21400.0,12.49,12.52,12.44,12.52,21400.0
2013-01-22 09:40:00,12.51,12.53,12.48,12.48,19700.0,12.51,12.53,12.48,12.48,19700.0
2013-01-22 09:50:00,12.48,12.54,12.48,12.49,27500.0,12.48,12.54,12.48,12.49,27500.0
2013-01-22 10:00:00,12.48,12.52,12.48,12.49,23400.0,12.48,12.52,12.48,12.49,23400.0
2013-01-22 10:10:00,12.49,12.49,12.47,12.48,35200.0,12.49,12.49,12.47,12.48,35200.0
2013-01-22 10:20:00,12.47,12.51,12.47,12.5,28900.0,12.47,12.51,12.47,12.5,28900.0
2013-01-22 10:30:00,12.5,12.51,12.48,12.48,35700.0,12.5,12.51,12.48,12.48,35700.0
2013-01-22 10:40:00,12.48,12.5,12.41,12.43,40000.0,12.48,12.5,12.41,12.43,40000.0
2013-01-22 10:50:00,12.43,12.45,12.41,12.45,37100.0,12.43,12.45,12.41,12.45,37100.0
2013-01-22 11:00:00,12.45,12.47,12.44,12.44,32800.0,12.45,12.47,12.44,12.44,32800.0
2013-01-22 11:10:00,12.44,12.45,12.44,12.44,6600.0,12.44,12.45,12.44,12.44,6600.0
2013-01-22 11:20:00,12.44,12.45,12.41,12.45,20500.0,12.44,12.45,12.41,12.45,20500.0
2013-01-22 11:30:00,12.45,12.47,12.42,12.42,14200.0,12.45,12.47,12.42,12.42,14200.0
2013-01-22 11:40:00,12.42,12.46,12.42,12.44,21100.0,12.42,12.46,12.42,12.44,21100.0
2013-01-22 11:50:00,12.44,12.47,12.44,12.45,11100.0,12.44,12.47,12.44,12.45,11100.0
2013-01-22 12:00:00,12.45,12.45,12.43,12.43,9200.0,12.45,12.45,12.43,12.43,9200.0
2013-01-22 12:10:00,12.44,12.44,12.43,12.44,7200.0,12.44,12.44,12.43,12.44,7200.0
2013-01-22 12:20:00,12.44,12.44,12.43,12.44,8600.0,12.44,12.44,12.43,12.44,8600.0
2013-01-22 12:30:00,12.44,12.45,12.43,12.45,13100.0,12.44,12.45,12.43,12.45,13100.0
2013-01-22 12:40:00,12.45,12.47,12.44,12.44,17700.0,12.45,12.47,12.44,12.44,17700.0
2013-01-22 12:50:00,12.45,12.46,12.43,12.44,22300.0,12.45,12.46,12.43,12.44,22300.0
2013-01-22 13:00:00,12.44,12.45,12.43,12.44,15400.0,12.44,12.45,12.43,12.44,15400.0
2013-01-22 13:10:00,12.45,12.46,12.45,12.45,14000.0,12.45,12.46,12.45,12.45,14000.0
2013-01-22 13:20:00,12.45,12.47,12.45,12.46,34400.0,12.45,12.47,12.45,12.46,34400.0
2013-01-22 13:30:00,12.46,12.51,12.46,12.51,24500.0,12.46,12.51,12.46,12.51,24500.0
2013-01-22 13:40:00,12.5,12.51,12.5,12.51,10200.0,12.5,12.51,12.5,12.51,10200.0
2013-01-22 13:50:00,12.51,12.51,12.5,12.51,8300.0,12.51,12.51,12.5,12.51,8300.0
2013-01-22 14:00:00,12.51,12.52,12.5,12.51,37300.0,12.51,12.52,12.5,12.51,37300.0
2013-01-22 14:10:00,12.51,12.51,12.47,12.47,18000.0,12.51,12.51,12.47,12.47,18000.0
2013-01-22 14:20:00,12.47,12.51,12.47,12.51,33300.0,12.47,12.51,12.47,12.51,33300.0
2013-01-22 14:30:00,12.51,12.52,12.5,12.52,19800.0,12.51,12.52,12.5,12.52,19800.0
2013-01-22 14:40:00,12.51,12.54,12.51,12.54,14500.0,12.51,12.54,12.51,12.54,14500.0
2013-01-22 14:50:00,12.53,12.54,12.51,12.52,14700.0,12.53,12.54,12.51,12.52,14700.0
2013-01-22 15:00:00,12.51,12.52,12.51,12.51,22100.0,12.51,12.52,12.51,12.51,22100.0
2013-01-22 15:10:00,12.52,12.52,12.51,12.52,32900.0,12.52,12.52,12.51,12.52,32900.0
2013-01-22 15:20:00,12.52,12.53,12.51,12.53,27300.0,12.52,12.53,12.51,12.53,27300.0
2013-01-22 15:30:00,12.53,12.53,12.52,12.53,18400.0,12.53,12.53,12.52,12.53,18400.0
2013-01-22 15:40:00,12.53,12.53,12.51,12.52,91500.0,12.53,12.53,12.51,12.52,91500.0
2013-01-22 15:50:00,12.52,12.54,12.51,12.54,123100.0,12.52,12.54,12.51,12.54,123100.0
2013-01-23 09:30:00,12.54,12.57,12.47,12.5,17500.0,12.54,12.57,12.47,12.5,17500.0
2013-01-23 09:40:00,12.5,12.56,12.49,12.55,16700.0,12.5,12.56,12.49,12.55,16700.0
2013-01-23 09:50:00,12.56,12.61,12.5,12.54,34800.0,12.56,12.61,12.5,12.54,34800.0
2013-01-23 10:00:00,12.55,12.6,12.55,12.58,14300.0,12.55,12.6,12.55,12.58,14300.0
2013-01-23 10:10:00,12.59,12.6,12.55,12.55,10700.0,12.59,12.6,12.55,12.55,10700.0
2013-01-23 10:20:00,12.56,12.56,12.55,12.55,8300.0,12.56,12.56,12.55,12.55,8300.0
2013-01-23 10:30:00,12.55,12.55,12.54,12.55,15100.0,12.55,12.55,12.54,12.55,15100.0
2013-01-23 10:40:00,12.55,12.55,12.53,12.54,8600.0,12.55,12.55,12.53,12.54,8600.0
2013-01-23 10:50:00,12.53,12.56,12.52,12.52,12200.0,12.53,12.56,12.52,12.52,12200.0
2013-01-23 11:00:00,12.53,12.55,12.53,12.55,3500.0,12.53,12.55,12.53,12.55,3500.0
2013-01-23 11:10:00,12.55,12.6,12.55,12.6,9600.0,12.55,12.6,12.55,12.6,9600.0
2013-01-23 11:20:00,12.6,12.61,12.59,12.59,11300.0,12.6,12.61,12.59,12.59,11300.0
2013-01-23 11:30:00,12.59,12.6,12.58,12.59,4800.0,12.59,12.6,12.58,12.59,4800.0
2013-01-23 11:40:00,12.59,12.59,12.56,12.56,5700.0,12.59,12.59,12.56,12.56,5700.0
2013-01-23 11:50:00,12.56,12.58,12.55,12.57,10900.0,12.56,12.58,12.55,12.57,10900.0
2013-01-23 12:00:00,12.57,12.59,12.57,12.59,6800.0,12.57,12.59,12.57,12.59,6800.0
2013-01-23 12:10:00,12.59,12.6,12.58,12.6,4300.0,12.59,12.6,12.58,12.6,4300.0
2013-01-23 12:20:00,12.6,12.6,12.58,12.59,5800.0,12.6,12.6,12.58,12.59,5800.0
2013-01-23 12:30:00,12.59,12.6,12.59,12.59,6400.0,12.59,12.6,12.59,12.59,6400.0
2013-01-23 12:40:00,12.58,12.58,12.5,12.51,41200.0,12.58,12.58,12.5,12.51,41200.0
2013-01-23 12:50:00,12.51,12.53,12.5,12.53,17100.0,12.51,12.53,12.5,12.53,17100.0
2013-01-23 13:00:00,12.53,12.53,12.5,12.52,10200.0,12.53,12.53,12.5,12.52,10200.0
2013-01-23 13:10:00,12.53,12.55,12.52,12.55,6900.0,12.53,12.55,12.52,12.55,6900.0
2013-01-23 13:20:00,12.54,12.56,12.53,12.53,13400.0,12.54,12.56,12.53,12.53,13400.0
2013-01-23 13:30:00,12.53,12.54,12.51,12.53,7500.0,12.53,12.54,12.51,12.53,7500.0
2013-01-23 13:40:00,12.52,12.54,12.52,12.54,5100.0,12.52,12.54,12.52,12.54,5100.0
2013-01-23 13:50:00,12.53,12.55,12.53,12.55,7800.0,12.53,12.55,12.53,12.55,7800.0
2013-01-23 14:00:00,12.55,12.55,12.53,12.53,3400.0,12.55,12.55,12.53,12.53,3400.0
2013-01-23 14:10:00,12.53,12.54,12.52,12.54,10300.0,12.53,12.54,12.52,12.54,10300.0
2013-01-23 14:20:00,12.54,12.56,12.53,12.56,6200.0,12.54,12.56,12.53,12.56,6200.0
2013-01-23 14:30:00,12.55,12.56,12.55,12.55,4300.0,12.55,12.56,12.55,12.55,4300.0
2013-01-23 14:40:00,12.56,12.56,12.53,12.54,8500.0,12.56,12.56,12.53,12.54,8500.0
2013-01-23 14:50:00,12.54,12.54,12.53,12.53,4600.0,12.54,12.54,12.53,12.53,4600.0
2013-01-23 15:00:00,12.54,12.56,12.53,12.54,22000.0,12.54,12.56,12.53,12.54,22000.0
2013-01-23 15:10:00,12.55,12.55,12.53,12.55,31700.0,12.55,12.55,12.53,12.55,31700.0
2013-01-23 15:20:00,12.55,12.55,12.54,12.55,14400.0,12.55,12.55,12.54,12.55,14400.0
2013-01-23 15:30:00,12.55,12.57,12.54,12.55,33000.0,12.55,12.57,12.54,12.55,33000.0
2013-01-23 15:40:00,12.55,12.55,12.53,12.53,23800.0,12.55,12.55,12.53,12.53,23800.0
2013-01-23 15:50:00,12.53,12.55,12.53,12.54,92400.0,12.53,12.55,12.53,12.54,92400.0
2013-01-24 09:30:00,12.49,12.55,12.35,12.51,15900.0,12.49,12.55,12.35,12.51,15900.0
2013-01-24 09:40:00,12.55,12.59,12.52,12.53,9200.0,12.55,12.59,12.52,12.53,9200.0
2013-01-24 09:50:00,12.53,12.54,12.49,12.53,10300.0,12.53,12.54,12.49,12.53,10300.0
2013-01-24 10:00:00,12.52,12.57,12.48,12.52,29600.0,12.52,12.57,12.48,12.52,29600.0
2013-01-24 10:10:00,12.53,12.53,12.5,12.52,12100.0,12.53,12.53,12.5,12.52,12100.0
2013-01-24 10:20:00,12.54,12.56,12.53,12.55,7000.0,12.54,12.56,12.53,12.55,7000.0
2013-01-24 10:30:00,12.55,12.58,12.54,12.57,9100.0,12.55,12.58,12.54,12.57,9100.0
2013-01-24 10:40:00,12.57,12.61,12.56,12.61,8700.0,12.57,12.61,12.56,12.61,8700.0
2013-01-24 10:50:00,12.61,12.64,12.61,12.64,18600.0,12.61,12.64,12.61,12.64,18600.0
2013-01-24 11:00:00,12.64,12.66,12.64,12.66,10800.0,12.64,12.66,12.64,12.66,10800.0
2013-01-24 11:10:00,12.67,12.67,12.65,12.66,6100.0,12.67,12.67,12.65,12.66,6100.0
2013-01-24 11:20:00,12.65,12.68,12.65,12.67,12400.0,12.65,12.68,12.65,12.67,12400.0
2013-01-24 11:30:00,12.67,12.68,12.66,12.68,14800.0,12.67,12.68,12.66,12.68,14800.0
2013-01-24 11:40:00,12.68,12.7,12.67,12.67,18400.0,12.68,12.7,12.67,12.67,18400.0
2013-01-24 11:50:00,12.68,12.69,12.67,12.67,3400.0,12.68,12.69,12.67,12.67,3400.0
2013-01-24 12:00:00,12.67,12.67,12.67,12.67,4600.0,12.67,12.67,12.67,12.67,4600.0
2013-01-24 12:10:00,12.67,12.67,12.63,12.66,16100.0,12.67,12.67,12.63,12.66,16100.0
2013-01-24 12:20:00,12.65,12.67,12.65,12.66,9900.0,12.65,12.67,12.65,12.66,9900.0
2013-01-24 12:30:00,12.66,12.66,12.62,12.63,20900.0,12.66,12.66,12.62,12.63,20900.0
2013-01-24 12:40:00,12.63,12.64,12.61,12.62,10800.0,12.63,12.64,12.61,12.62,10800.0
2013-01-24 12:50:00,12.62,12.62,12.58,12.59,24600.0,12.62,12.62,12.58,12.59,24600.0
2013-01-24 13:00:00,12.59,12.61,12.57,12.58,16100.0,12.59,12.61,12.57,12.58,16100.0
2013-01-24 13:10:00,12.59,12.59,12.58,12.59,3500.0,12.59,12.59,12.58,12.59,3500.0
2013-01-24 13:20:00,12.59,12.61,12.59,12.61,7300.0,12.59,12.61,12.59,12.61,7300.0
2013-01-24 13:30:00,12.61,12.61,12.59,12.6,6000.0,12.61,12.61,12.59,12.6,6000.0
2013-01-24 13:40:00,12.59,12.6,12.55,12.55,26200.0,12.59,12.6,12.55,12.55,26200.0
2013-01-24 13:50:00,12.55,12.58,12.53,12.54,49700.0,12.55,12.58,12.53,12.54,49700.0
2013-01-24 14:00:00,12.54,12.54,12.51,12.54,14600.0,12.54,12.54,12.51,12.54,14600.0
2013-01-24 14:10:00,12.54,12.56,12.54,12.55,16600.0,12.54,12.56,12.54,12.55,16600.0
2013-01-24 14:20:00,12.55,12.56,12.54,12.56,6600.0,12.55,12.56,12.54,12.56,6600.0
2013-01-24 14:30:00,12.55,12.58,12.55,12.58,16700.0,12.55,12.58,12.55,12.58,16700.0
2013-01-24 14:40:00,12.57,12.59,12.57,12.58,3100.0,12.57,12.59,12.57,12.58,3100.0
2013-01-24 14:50:00,12.58,12.59,12.57,12.59,4800.0,12.58,12.59,12.57,12.59,4800.0
2013-01-24 15:00:00,12.59,12.61,12.58,12.61,8600.0,12.59,12.61,12.58,12.61,8600.0
2013-01-24 15:10:00,12.61,12.63,12.6,12.63,8200.0,12.61,12.63,12.6,12.63,8200.0
2013-01-24 15:20:00,12.63,12.64,12.61,12.64,20300.0,12.63,12.64,12.61,12.64,20300.0
2013-01-24 15:30:00,12.63,12.67,12.63,12.64,14800.0,12.63,12.67,12.63,12.64,14800.0
2013-01-24 15:40:00,12.65,12.65,12.6,12.6,16500.0,12.65,12.65,12.6,12.6,16500.0
2013-01-24 15:50:00,12.61,12.62,12.59,12.61,53800.0,12.61,12.62,12.59,12.61,53800.0
2013-01-25 09:30:00,12.7,12.7,12.6,12.7,20000.0,12.7,12.7,12.6,12.7,20000.0
2013-01-25 09:40:00,12.7,12.85,12.7,12.84,30700.0,12.7,12.85,12.7,12.84,30700.0
2013-01-25 09:50:00,12.84,12.88,12.8,12.87,21600.0,12.84,12.88,12.8,12.87,21600.0
2013-01-25 10:00:00,12.87,12.92,12.84,12.89,26700.0,12.87,12.92,12.84,12.89,26700.0
2013-01-25 10:10:00,12.87,12.89,12.84,12.87,11500.0,12.87,12.89,12.84,12.87,11500.0
2013-01-25 10:20:00,12.87,12.87,12.8,12.82,10500.0,12.87,12.87,12.8,12.82,10500.0
2013-01-25 10:30:00,12.81,12.87,12.81,12.87,19800.0,12.81,12.87,12.81,12.87,19800.0
2013-01-25 10:40:00,12.87,12.91,12.87,12.9,29600.0,12.87,12.91,12.87,12.9,29600.0
2013-01-25 10:50:00,12.89,12.9,12.83,12.84,15300.0,12.89,12.9,12.83,12.84,15300.0
2013-01-25 11:00:00,12.84,12.89,12.84,12.88,29500.0,12.84,12.89,12.84,12.88,29500.0
2013-01-25 11:10:00,12.88,12.91,12.88,12.88,13400.0,12.88,12.91,12.88,12.88,13400.0
2013-01-25 11:20:00,12.88,12.89,12.86,12.86,20900.0,12.88,12.89,12.86,12.86,20900.0
2013-01-25 11:30:00,12.87,12.88,12.85,12.85,24400.0,12.87,12.88,12.85,12.85,24400.0
2013-01-25 11:40:00,12.86,12.87,12.86,12.86,16900.0,12.86,12.87,12.86,12.86,16900.0
2013-01-25 11:50:00,12.86,12.87,12.82,12.85,18000.0,12.86,12.87,12.82,12.85,18000.0
2013-01-25 12:00:00,12.85,12.86,12.82,12.83,28900.0,12.85,12.86,12.82,12.83,28900.0
2013-01-25 12:10:00,12.82,12.84,12.8,12.82,18000.0,12.82,12.84,12.8,12.82,18000.0
2013-01-25 12:20:00,12.82,12.82,12.79,12.79,17100.0,12.82,12.82,12.79,12.79,17100.0
2013-01-25 12:30:00,12.78,12.8,12.78,12.8,15600.0,12.78,12.8,12.78,12.8,15600.0
2013-01-25 12:40:00,12.8,12.81,12.79,12.81,7700.0,12.8,12.81,12.79,12.81,7700.0
2013-01-25 12:50:00,12.81,12.82,12.8,12.81,20900.0,12.81,12.82,12.8,12.81,20900.0
2013-01-25 13:00:00,12.79,12.8,12.79,12.8,4600.0,12.79,12.8,12.79,12.8,4600.0
2013-01-25 13:10:00,12.8,12.8,12.79,12.8,10200.0,12.8,12.8,12.79,12.8,10200.0
2013-01-25 13:20:00,12.79,12.82,12.79,12.8,34800.0,12.79,12.82,12.79,12.8,34800.0
2013-01-25 13:30:00,12.81,12.82,12.77,12.78,30800.0,12.81,12.82,12.77,12.78,30800.0
2013-01-25 13:40:00,12.78,12.81,12.77,12.79,11000.0,12.78,12.81,12.77,12.79,11000.0
2013-01-25 13:50:00,12.79,12.81,12.78,12.8,10000.0,12.79,12.81,12.78,12.8,10000.0
2013-01-25 14:00:00,12.79,12.81,12.79,12.81,12000.0,12.79,12.81,12.79,12.81,12000.0
2013-01-25 14:10:00,12.8,12.81,12.78,12.78,14800.0,12.8,12.81,12.78,12.78,14800.0
2013-01-25 14:20:00,12.78,12.82,12.78,12.82,13200.0,12.78,12.82,12.78,12.82,13200.0
2013-01-25 14:30:00,12.82,12.82,12.8,12.81,9900.0,12.82,12.82,12.8,12.81,9900.0
2013-01-25 14:40:00,12.81,12.84,12.81,12.83,18900.0,12.81,12.84,12.81,12.83,18900.0
2013-01-25 14:50:00,12.84,12.84,12.83,12.84,24800.0,12.84,12.84,12.83,12.84,24800.0
2013-01-25 15:00:00,12.83,12.87,12.83,12.87,25300.0,12.83,12.87,12.83,12.87,25300.0
2013-01-25 15:10:00,12.87,12.89,12.83,12.84,27000.0,12.87,12.89,12.83,12.84,27000.0
2013-01-25 15:20:00,12.85,12.85,12.84,12.85,11000.0,12.85,12.85,12.84,12.85,11000.0
2013-01-25 15:30:00,12.85,12.85,12.81,12.82,32300.0,12.85,12.85,12.81,12.82,32300.0
2013-01-25 15:40:00,12.81,12.82,12.78,12.8,37000.0,12.81,12.82,12.78,12.8,37000.0
2013-01-25 15:50:00,12.8,12.83,12.79,12.82,79100.0,12.8,12.83,12.79,12.82,79100.0
2013-01-28 09:30:00,13.01,13.03,12.82,12.83,59800.0,13.01,13.03,12.82,12.83,59800.0
2013-01-28 09:40:00,12.83,12.88,12.82,12.87,12100.0,12.83,12.88,12.82,12.87,12100.0
2013-01-28 09:50:00,12.88,12.9,12.84,12.84,9800.0,12.88,12.9,12.84,12.84,9800.0
2013-01-28 10:00:00,12.83,12.97,12.83,12.89,47000.0,12.83,12.97,12.83,12.89,47000.0
2013-01-28 10:10:00,12.88,12.9,12.85,12.9,23600.0,12.88,12.9,12.85,12.9,23600.0
2013-01-28 10:20:00,12.91,12.95,12.91,12.91,9700.0,12.91,12.95,12.91,12.91,9700.0
2013-01-28 10:30:00,12.91,12.93,12.86,12.87,27200.0,12.91,12.93,12.86,12.87,27200.0
2013-01-28 10:40:00,12.87,12.91,12.84,12.91,12100.0,12.87,12.91,12.84,12.91,12100.0
2013-01-28 10:50:00,12.9,12.91,12.84,12.86,14100.0,12.9,12.91,12.84,12.86,14100.0
2013-01-28 11:00:00,12.86,12.92,12.86,12.92,9500.0,12.86,12.92,12.86,12.92,9500.0
2013-01-28 11:10:00,12.91,12.98,12.9,12.96,54100.0,12.91,12.98,12.9,12.96,54100.0
2013-01-28 11:20:00,12.96,12.97,12.91,12.95,32000.0,12.96,12.97,12.91,12.95,32000.0
2013-01-28 11:30:00,12.95,12.97,12.92,12.95,30600.0,12.95,12.97,12.92,12.95,30600.0
2013-01-28 11:40:00,12.96,12.97,12.9,12.91,33600.0,12.96,12.97,12.9,12.91,33600.0
2013-01-28 11:50:00,12.91,12.95,12.91,12.95,8500.0,12.91,12.95,12.91,12.95,8500.0
2013-01-28 12:00:00,12.96,12.96,12.93,12.96,14100.0,12.96,12.96,12.93,12.96,14100.0
2013-01-28 12:10:00,12.97,12.98,12.94,12.95,13600.0,12.97,12.98,12.94,12.95,13600.0
2013-01-28 12:20:00,12.95,12.96,12.93,12.95,12400.0,12.95,12.96,12.93,12.95,12400.0
2013-01-28 12:30:00,12.96,12.98,12.95,12.97,7300.0,12.96,12.98,12.95,12.97,7300.0
2013-01-28 12:40:00,12.98,12.99,12.92,12.92,31600.0,12.98,12.99,12.92,12.92,31600.0
2013-01-28 12:50:00,12.92,12.93,12.91,12.93,12500.0,12.92,12.93,12.91,12.93,12500.0
2013-01-28 13:00:00,12.93,12.94,12.92,12.94,21500.0,12.93,12.94,12.92,12.94,21500.0
2013-01-28 13:10:00,12.94,12.95,12.94,12.95,9600.0,12.94,12.95,12.94,12.95,9600.0
2013-01-28 13:20:00,12.96,12.99,12.95,12.95,17800.0,12.96,12.99,12.95,12.95,17800.0
2013-01-28 13:30:00,12.95,12.99,12.93,12.97,17400.0,12.95,12.99,12.93,12.97,17400.0
2013-01-28 13:40:00,12.97,12.97,12.9,12.9,18800.0,12.97,12.97,12.9,12.9,18800.0
2013-01-28 13:50:00,12.9,12.95,12.88,12.94,11200.0,12.9,12.95,12.88,12.94,11200.0
2013-01-28 14:00:00,12.94,13.03,12.94,13.03,102200.0,12.94,13.03,12.94,13.03,102200.0
2013-01-28 14:10:00,13.02,13.02,12.99,13.0,24400.0,13.02,13.02,12.99,13.0,24400.0
2013-01-28 14:20:00,13.0,13.04,13.0,13.02,16200.0,13.0,13.04,13.0,13.02,16200.0
2013-01-28 14:30:00,13.03,13.09,13.03,13.08,27700.0,13.03,13.09,13.03,13.08,27700.0
2013-01-28 14:40:00,13.07,13.07,13.05,13.06,39700.0,13.07,13.07,13.05,13.06,39700.0
2013-01-28 14:50:00,13.06,13.08,13.05,13.07,18500.0,13.06,13.08,13.05,13.07,18500.0
2013-01-28 15:00:00,13.07,13.1,13.07,13.08,20800.0,13.07,13.1,13.07,13.08,20800.0
2013-01-28 15:10:00,13.08,13.15,13.07,13.14,53400.0,13.08,13.15,13.07,13.14,53400.0
2013-01-28 15:20:00,13.14,13.17,13.12,13.15,60300.0,13.14,13.17,13.12,13.15,60300.0
2013-01-28 15:30:00,13.15,13.17,13.15,13.15,41000.0,13.15,13.17,13.15,13.15,41000.0
2013-01-28 15:40:00,13.16,13.16,13.1,13.11,58600.0,13.16,13.16,13.1,13.11,58600.0
2013-01-28 15:50:00,13.11,13.12,13.1,13.12,83900.0,13.11,13.12,13.1,13.12,83900.0
2013-01-29 09:30:00,13.16,13.2,12.95,13.0,40300.0,13.16,13.2,12.95,13.0,40300.0
2013-01-29 09:40:00,13.0,13.04,12.99,13.03,10500.0,13.0,13.04,12.99,13.03,10500.0
2013-01-29 09:50:00,13.03,13.07,13.0,13.0,34100.0,13.03,13.07,13.0,13.0,34100.0
2013-01-29 10:00:00,12.99,13.0,12.96,12.96,21400.0,12.99,13.0,12.96,12.96,21400.0
2013-01-29 10:10:00,12.96,13.0,12.96,12.97,72000.0,12.96,13.0,12.96,12.97,72000.0
2013-01-29 10:20:00,12.96,13.0,12.96,12.99,11100.0,12.96,13.0,12.96,12.99,11100.0
2013-01-29 10:30:00,12.99,13.0,12.95,12.96,60100.0,12.99,13.0,12.95,12.96,60100.0
2013-01-29 10:40:00,12.97,13.0,12.94,12.95,29000.0,12.97,13.0,12.94,12.95,29000.0
2013-01-29 10:50:00,12.95,12.96,12.94,12.96,8000.0,12.95,12.96,12.94,12.96,8000.0
2013-01-29 11:00:00,12.96,12.98,12.96,12.96,10800.0,12.96,12.98,12.96,12.96,10800.0
2013-01-29 11:10:00,12.97,12.97,12.94,12.95,19700.0,12.97,12.97,12.94,12.95,19700.0
2013-01-29 11:20:00,12.96,12.97,12.95,12.97,24300.0,12.96,12.97,12.95,12.97,24300.0
2013-01-29 11:30:00,12.96,12.98,12.96,12.97,16200.0,12.96,12.98,12.96,12.97,16200.0
2013-01-29 11:40:00,12.98,12.98,12.96,12.98,36100.0,12.98,12.98,12.96,12.98,36100.0
2013-01-29 11:50:00,12.97,13.0,12.96,12.96,42600.0,12.97,13.0,12.96,12.96,42600.0
2013-01-29 12:00:00,12.97,12.97,12.95,12.95,21200.0,12.97,12.97,12.95,12.95,21200.0
2013-01-29 12:10:00,12.95,12.98,12.95,12.98,6100.0,12.95,12.98,12.95,12.98,6100.0
2013-01-29 12:20:00,12.97,12.97,12.96,12.96,5900.0,12.97,12.97,12.96,12.96,5900.0
2013-01-29 12:30:00,12.97,12.97,12.96,12.97,12800.0,12.97,12.97,12.96,12.97,12800.0
2013-01-29 12:40:00,12.97,12.99,12.96,12.99,15000.0,12.97,12.99,12.96,12.99,15000.0
2013-01-29 12:50:00,12.99,13.0,12.98,12.99,13600.0,12.99,13.0,12.98,12.99,13600.0
2013-01-29 13:00:00,13.0,13.0,12.99,12.99,2700.0,13.0,13.0,12.99,12.99,2700.0
2013-01-29 13:10:00,12.99,13.0,12.95,12.96,81400.0,12.99,13.0,12.95,12.96,81400.0
2013-01-29 13:20:00,12.96,12.96,12.93,12.96,27100.0,12.96,12.96,12.93,12.96,27100.0
2013-01-29 13:30:00,12.95,12.99,12.95,12.97,23200.0,12.95,12.99,12.95,12.97,23200.0
2013-01-29 13:40:00,12.97,12.98,12.97,12.98,7000.0,12.97,12.98,12.97,12.98,7000.0
2013-01-29 13:50:00,12.97,13.0,12.97,13.0,8700.0,12.97,13.0,12.97,13.0,8700.0
2013-01-29 14:00:00,13.0,13.0,12.98,12.99,18700.0,13.0,13.0,12.98,12.99,18700.0
2013-01-29 14:10:00,12.99,12.99,12.98,12.98,4100.0,12.99,12.99,12.98,12.98,4100.0
2013-01-29 14:20:00,12.98,12.99,12.97,12.97,14700.0,12.98,12.99,12.97,12.97,14700.0
2013-01-29 14:30:00,12.97,12.98,12.97,12.98,6200.0,12.97,12.98,12.97,12.98,6200.0
2013-01-29 14:40:00,12.98,12.99,12.97,12.99,11400.0,12.98,12.99,12.97,12.99,11400.0
2013-01-29 14:50:00,12.98,12.99,12.98,12.98,9100.0,12.98,12.99,12.98,12.98,9100.0
2013-01-29 15:00:00,12.99,13.0,12.97,12.97,39300.0,12.99,13.0,12.97,12.97,39300.0
2013-01-29 15:10:00,12.97,13.0,12.97,13.0,21000.0,12.97,13.0,12.97,13.0,21000.0
2013-01-29 15:20:00,13.0,13.01,12.99,13.0,70300.0,13.0,13.01,12.99,13.0,70300.0
2013-01-29 15:30:00,13.0,13.01,12.99,13.0,48500.0,13.0,13.01,12.99,13.0,48500.0
2013-01-29 15:40:00,13.0,13.02,12.99,13.02,77100.0,13.0,13.02,12.99,13.02,77100.0
2013-01-29 15:50:00,13.02,13.06,13.02,13.06,152300.0,13.02,13.06,13.02,13.06,152300.0
2013-01-30 09:30:00,13.1,13.19,13.07,13.19,20900.0,13.1,13.19,13.07,13.19,20900.0
2013-01-30 09:40:00,13.18,13.18,13.09,13.09,94300.0,13.18,13.18,13.09,13.09,94300.0
2013-01-30 09:50:00,13.09,13.1,13.06,13.06,8300.0,13.09,13.1,13.06,13.06,8300.0
2013-01-30 10:00:00,13.04,13.04,12.96,12.99,17700.0,13.04,13.04,12.96,12.99,17700.0
2013-01-30 10:10:00,12.98,13.02,12.98,13.02,8000.0,12.98,13.02,12.98,13.02,8000.0
2013-01-30 10:20:00,13.01,13.06,12.98,12.98,39400.0,13.01,13.06,12.98,12.98,39400.0
2013-01-30 10:30:00,12.98,13.0,12.97,12.99,11200.0,12.98,13.0,12.97,12.99,11200.0
2013-01-30 10:40:00,12.98,13.02,12.97,13.02,12100.0,12.98,13.02,12.97,13.02,12100.0
2013-01-30 10:50:00,13.02,13.04,13.02,13.04,4900.0,13.02,13.04,13.02,13.04,4900.0
2013-01-30 11:00:00,13.03,13.05,13.03,13.04,9900.0,13.03,13.05,13.03,13.04,9900.0
2013-01-30 11:10:00,13.05,13.05,13.02,13.03,5500.0,13.05,13.05,13.02,13.03,5500.0
2013-01-30 11:20:00,13.03,13.05,13.0,13.05,128500.0,13.03,13.05,13.0,13.05,128500.0
2013-01-30 11:30:00,13.05,13.15,13.04,13.13,16100.0,13.05,13.15,13.04,13.13,16100.0
2013-01-30 11:40:00,13.12,13.13,13.1,13.12,8500.0,13.12,13.13,13.1,13.12,8500.0
2013-01-30 11:50:00,13.12,13.12,13.09,13.1,13000.0,13.12,13.12,13.09,13.1,13000.0
2013-01-30 12:00:00,13.1,13.1,13.07,13.08,9000.0,13.1,13.1,13.07,13.08,9000.0
2013-01-30 12:10:00,13.09,13.1,13.05,13.05,14900.0,13.09,13.1,13.05,13.05,14900.0
2013-01-30 12:20:00,13.06,13.1,13.03,13.08,105800.0,13.06,13.1,13.03,13.08,105800.0
2013-01-30 12:30:00,13.07,13.09,13.07,13.09,35600.0,13.07,13.09,13.07,13.09,35600.0
2013-01-30 12:40:00,13.09,13.1,13.08,13.1,6700.0,13.09,13.1,13.08,13.1,6700.0
2013-01-30 12:50:00,13.1,13.1,13.08,13.1,6200.0,13.1,13.1,13.08,13.1,6200.0
2013-01-30 13:00:00,13.1,13.1,13.09,13.1,8900.0,13.1,13.1,13.09,13.1,8900.0
2013-01-30 13:10:00,13.1,13.11,13.09,13.09,11300.0,13.1,13.11,13.09,13.09,11300.0
2013-01-30 13:20:00,13.09,13.11,13.08,13.11,14100.0,13.09,13.11,13.08,13.11,14100.0
2013-01-30 13:30:00,13.1,13.11,13.1,13.11,3000.0,13.1,13.11,13.1,13.11,3000.0
2013-01-30 13:40:00,13.11,13.11,13.09,13.09,9300.0,13.11,13.11,13.09,13.09,9300.0
2013-01-30 13:50:00,13.09,13.11,13.09,13.1,9000.0,13.09,13.11,13.09,13.1,9000.0
2013-01-30 14:00:00,13.1,13.11,13.1,13.11,2900.0,13.1,13.11,13.1,13.11,2900.0
2013-01-30 14:10:00,13.11,13.13,13.1,13.1,18400.0,13.11,13.13,13.1,13.1,18400.0
2013-01-30 14:20:00,13.09,13.09,13.05,13.08,15800.0,13.09,13.09,13.05,13.08,15800.0
2013-01-30 14:30:00,13.08,13.09,13.05,13.06,25400.0,13.08,13.09,13.05,13.06,25400.0
2013-01-30 14:40:00,13.06,13.07,13.03,13.05,8200.0,13.06,13.07,13.03,13.05,8200.0
2013-01-30 14:50:00,13.05,13.07,13.04,13.04,25100.0,13.05,13.07,13.04,13.04,25100.0
2013-01-30 15:00:00,13.05,13.1,13.04,13.09,24900.0,13.05,13.1,13.04,13.09,24900.0
2013-01-30 15:10:00,13.09,13.09,13.06,13.08,32400.0,13.09,13.09,13.06,13.08,32400.0
2013-01-30 15:20:00,13.08,13.08,13.07,13.08,25900.0,13.08,13.08,13.07,13.08,25900.0
2013-01-30 15:30:00,13.07,13.09,13.06,13.07,70700.0,13.07,13.09,13.06,13.07,70700.0
2013-01-30 15:40:00,13.06,13.06,13.02,13.06,23400.0,13.06,13.06,13.02,13.06,23400.0
2013-01-30 15:50:00,13.05,13.06,13.03,13.06,54000.0,13.05,13.06,13.03,13.06,54000.0
2013-01-31 09:30:00,12.99,13.03,12.96,13.0,20100.0,12.99,13.03,12.96,13.0,20100.0
2013-01-31 09:40:00,13.02,13.12,13.02,13.09,25100.0,13.02,13.12,13.02,13.09,25100.0
2013-01-31 09:50:00,13.09,13.1,13.03,13.04,25100.0,13.09,13.1,13.03,13.04,25100.0
2013-01-31 10:00:00,13.03,13.3,11.55,11.95,1504800.0,13.03,13.3,11.55,11.95,1504800.0
2013-01-31 10:10:00,11.95,12.59,11.95,12.48,826400.0,11.95,12.59,11.95,12.48,826400.0
2013-01-31 10:20:00,12.48,12.54,12.18,12.19,369600.0,12.48,12.54,12.18,12.19,369600.0
2013-01-31 10:30:00,12.18,12.19,11.94,11.99,430300.0,12.18,12.19,11.94,11.99,430300.0
2013-01-31 10:40:00,11.99,12.28,11.98,12.21,380900.0,11.99,12.28,11.98,12.21,380900.0
2013-01-31 10:50:00,12.21,12.33,12.21,12.3,137200.0,12.21,12.33,12.21,12.3,137200.0
2013-01-31 11:00:00,12.3,12.33,12.29,12.29,88900.0,12.3,12.33,12.29,12.29,88900.0
2013-01-31 11:10:00,12.29,12.3,12.2,12.27,185300.0,12.29,12.3,12.2,12.27,185300.0
2013-01-31 11:20:00,12.28,12.28,12.22,12.22,25400.0,12.28,12.28,12.22,12.22,25400.0
2013-01-31 11:30:00,12.21,12.21,12.11,12.12,41700.0,12.21,12.21,12.11,12.12,41700.0
2013-01-31 11:40:00,12.12,12.13,12.07,12.12,79400.0,12.12,12.13,12.07,12.12,79400.0
2013-01-31 11:50:00,12.11,12.12,12.06,12.08,46700.0,12.11,12.12,12.06,12.08,46700.0
2013-01-31 12:00:00,12.08,12.09,12.08,12.09,17700.0,12.08,12.09,12.08,12.09,17700.0
2013-01-31 12:10:00,12.09,12.17,12.08,12.17,119600.0,12.09,12.17,12.08,12.17,119600.0
2013-01-31 12:20:00,12.17,12.24,12.13,12.23,87900.0,12.17,12.24,12.13,12.23,87900.0
2013-01-31 12:30:00,12.24,12.37,12.24,12.32,102600.0,12.24,12.37,12.24,12.32,102600.0
2013-01-31 12:40:00,12.32,12.44,12.3,12.41,131500.0,12.32,12.44,12.3,12.41,131500.0
2013-01-31 12:50:00,12.41,12.41,12.3,12.31,30200.0,12.41,12.41,12.3,12.31,30200.0
2013-01-31 13:00:00,12.3,12.31,12.27,12.31,47300.0,12.3,12.31,12.27,12.31,47300.0
2013-01-31 13:10:00,12.31,12.44,12.31,12.41,119800.0,12.31,12.44,12.31,12.41,119800.0
2013-01-31 13:20:00,12.42,12.42,12.36,12.36,20900.0,12.42,12.42,12.36,12.36,20900.0
2013-01-31 13:30:00,12.36,12.36,12.3,12.3,39400.0,12.36,12.36,12.3,12.3,39400.0
2013-01-31 13:40:00,12.3,12.34,12.28,12.34,49200.0,12.3,12.34,12.28,12.34,49200.0
2013-01-31 13:50:00,12.34,12.34,12.28,12.3,27300.0,12.34,12.34,12.28,12.3,27300.0
2013-01-31 14:00:00,12.3,12.39,12.3,12.38,29200.0,12.3,12.39,12.3,12.38,29200.0
2013-01-31 14:10:00,12.39,12.39,12.29,12.31,45500.0,12.39,12.39,12.29,12.31,45500.0
2013-01-31 14:20:00,12.32,12.33,12.27,12.28,25300.0,12.32,12.33,12.27,12.28,25300.0
2013-01-31 14:30:00,12.28,12.28,12.26,12.27,16400.0,12.28,12.28,12.26,12.27,16400.0
2013-01-31 14:40:00,12.26,12.27,12.25,12.26,24400.0,12.26,12.27,12.25,12.26,24400.0
2013-01-31 14:50:00,12.25,12.28,12.25,12.25,49900.0,12.25,12.28,12.25,12.25,49900.0
2013-01-31 15:00:00,12.26,12.27,12.23,12.23,75500.0,12.26,12.27,12.23,12.23,75500.0
2013-01-31 15:10:00,12.24,12.25,12.23,12.25,30600.0,12.24,12.25,12.23,12.25,30600.0
2013-01-31 15:20:00,12.25,12.25,12.21,12.21,29500.0,12.25,12.25,12.21,12.21,29500.0
2013-01-31 15:30:00,12.21,12.22,12.17,12.17,64400.0,12.21,12.22,12.17,12.17,64400.0
2013-01-31 15:40:00,12.17,12.18,12.17,12.18,96000.0,12.17,12.18,12.17,12.18,96000.0
2013-01-31 15:50:00,12.18,12.18,12.16,12.17,245900.0,12.18,12.18,12.16,12.17,245900.0
2013-02-01 09:30:00,12.18,12.45,12.18,12.4,101300.0,12.18,12.45,12.18,12.4,101300.0
2013-02-01 09:40:00,12.4,12.46,12.4,12.46,28000.0,12.4,12.46,12.4,12.46,28000.0
2013-02-01 09:50:00,12.46,12.54,12.43,12.5,106900.0,12.46,12.54,12.43,12.5,106900.0
2013-02-01 10:00:00,12.52,12.77,12.52,12.71,123100.0,12.52,12.77,12.52,12.71,123100.0
2013-02-01 10:10:00,12.72,12.72,12.62,12.66,69800.0,12.72,12.72,12.62,12.66,69800.0
2013-02-01 10:20:00,12.65,12.76,12.63,12.63,84600.0,12.65,12.76,12.63,12.63,84600.0
2013-02-01 10:30:00,12.63,12.68,12.63,12.68,50400.0,12.63,12.68,12.63,12.68,50400.0
2013-02-01 10:40:00,12.67,12.77,12.67,12.77,74500.0,12.67,12.77,12.67,12.77,74500.0
2013-02-01 10:50:00,12.77,12.83,12.75,12.75,61200.0,12.77,12.83,12.75,12.75,61200.0
2013-02-01 11:00:00,12.76,12.77,12.72,12.77,31100.0,12.76,12.77,12.72,12.77,31100.0
2013-02-01 11:10:00,12.76,12.78,12.71,12.72,61500.0,12.76,12.78,12.71,12.72,61500.0
2013-02-01 11:20:00,12.72,12.74,12.71,12.74,19000.0,12.72,12.74,12.71,12.74,19000.0
2013-02-01 11:30:00,12.74,12.75,12.73,12.75,30900.0,12.74,12.75,12.73,12.75,30900.0
2013-02-01 11:40:00,12.75,12.78,12.75,12.76,29800.0,12.75,12.78,12.75,12.76,29800.0
2013-02-01 11:50:00,12.76,12.77,12.72,12.77,25200.0,12.76,12.77,12.72,12.77,25200.0
2013-02-01 12:00:00,12.77,12.8,12.76,12.8,25600.0,12.77,12.8,12.76,12.8,25600.0
2013-02-01 12:10:00,12.8,12.84,12.8,12.82,29400.0,12.8,12.84,12.8,12.82,29400.0
2013-02-01 12:20:00,12.81,12.82,12.76,12.76,19900.0,12.81,12.82,12.76,12.76,19900.0
2013-02-01 12:30:00,12.77,12.79,12.75,12.77,45900.0,12.77,12.79,12.75,12.77,45900.0
2013-02-01 12:40:00,12.77,12.77,12.76,12.77,11900.0,12.77,12.77,12.76,12.77,11900.0
2013-02-01 12:50:00,12.77,12.8,12.74,12.75,38800.0,12.77,12.8,12.74,12.75,38800.0
2013-02-01 13:00:00,12.75,12.75,12.74,12.75,4400.0,12.75,12.75,12.74,12.75,4400.0
2013-02-01 13:10:00,12.75,12.78,12.74,12.78,71300.0,12.75,12.78,12.74,12.78,71300.0
2013-02-01 13:20:00,12.78,12.86,12.77,12.86,78900.0,12.78,12.86,12.77,12.86,78900.0
2013-02-01 13:30:00,12.86,12.88,12.83,12.84,40500.0,12.86,12.88,12.83,12.84,40500.0
2013-02-01 13:40:00,12.84,12.84,12.8,12.8,26600.0,12.84,12.84,12.8,12.8,26600.0
2013-02-01 13:50:00,12.8,12.83,12.8,12.82,15600.0,12.8,12.83,12.8,12.82,15600.0
2013-02-01 14:00:00,12.82,12.83,12.8,12.8,27800.0,12.82,12.83,12.8,12.8,27800.0
2013-02-01 14:10:00,12.81,12.81,12.8,12.8,21500.0,12.81,12.81,12.8,12.8,21500.0
2013-02-01 14:20:00,12.8,12.81,12.8,12.81,33500.0,12.8,12.81,12.8,12.81,33500.0
2013-02-01 14:30:00,12.81,12.81,12.75,12.75,71000.0,12.81,12.81,12.75,12.75,71000.0
2013-02-01 14:40:00,12.75,12.77,12.75,12.76,49400.0,12.75,12.77,12.75,12.76,49400.0
2013-02-01 14:50:00,12.76,12.76,12.75,12.75,15600.0,12.76,12.76,12.75,12.75,15600.0
2013-02-01 15:00:00,12.76,12.76,12.74,12.75,23200.0,12.76,12.76,12.74,12.75,23200.0
2013-02-01 15:10:00,12.74,12.76,12.74,12.76,40700.0,12.74,12.76,12.74,12.76,40700.0
2013-02-01 15:20:00,12.76,12.79,12.75,12.79,39700.0,12.76,12.79,12.75,12.79,39700.0
2013-02-01 15:30:00,12.79,12.79,12.75,12.76,37700.0,12.79,12.79,12.75,12.76,37700.0
2013-02-01 15:40:00,12.75,12.8,12.75,12.8,82100.0,12.75,12.8,12.75,12.8,82100.0
2013-02-01 15:50:00,12.8,12.8,12.77,12.78,124500.0,12.8,12.8,12.77,12.78,124500.0
2013-02-04 09:30:00,12.77,12.88,12.26,12.6,105300.0,12.77,12.88,12.26,12.6,105300.0
2013-02-04 09:40:00,12.6,12.65,12.55,12.61,20200.0,12.6,12.65,12.55,12.61,20200.0
2013-02-04 09:50:00,12.6,12.81,12.6,12.66,46100.0,12.6,12.81,12.6,12.66,46100.0
2013-02-04 10:00:00,12.68,12.71,12.65,12.69,30200.0,12.68,12.71,12.65,12.69,30200.0
2013-02-04 10:10:00,12.69,12.7,12.63,12.65,71600.0,12.69,12.7,12.63,12.65,71600.0
2013-02-04 10:20:00,12.66,12.7,12.66,12.69,12200.0,12.66,12.7,12.66,12.69,12200.0
2013-02-04 10:30:00,12.69,12.77,12.66,12.74,36000.0,12.69,12.77,12.66,12.74,36000.0
2013-02-04 10:40:00,12.73,12.77,12.68,12.68,38100.0,12.73,12.77,12.68,12.68,38100.0
2013-02-04 10:50:00,12.7,12.7,12.66,12.68,23100.0,12.7,12.7,12.66,12.68,23100.0
2013-02-04 11:00:00,12.67,12.69,12.64,12.69,15900.0,12.67,12.69,12.64,12.69,15900.0
2013-02-04 11:10:00,12.69,12.73,12.69,12.71,10900.0,12.69,12.73,12.69,12.71,10900.0
2013-02-04 11:20:00,12.71,12.72,12.66,12.68,11200.0,12.71,12.72,12.66,12.68,11200.0
2013-02-04 11:30:00,12.68,12.68,12.61,12.61,19800.0,12.68,12.68,12.61,12.61,19800.0
2013-02-04 11:40:00,12.62,12.64,12.61,12.63,14100.0,12.62,12.64,12.61,12.63,14100.0
2013-02-04 11:50:00,12.63,12.65,12.61,12.63,22200.0,12.63,12.65,12.61,12.63,22200.0
2013-02-04 12:00:00,12.63,12.64,12.55,12.58,44900.0,12.63,12.64,12.55,12.58,44900.0
2013-02-04 12:10:00,12.58,12.59,12.54,12.58,25200.0,12.58,12.59,12.54,12.58,25200.0
2013-02-04 12:20:00,12.57,12.59,12.57,12.57,8000.0,12.57,12.59,12.57,12.57,8000.0
2013-02-04 12:30:00,12.56,12.58,12.55,12.57,26700.0,12.56,12.58,12.55,12.57,26700.0
2013-02-04 12:40:00,12.58,12.58,12.57,12.57,8000.0,12.58,12.58,12.57,12.57,8000.0
2013-02-04 12:50:00,12.57,12.59,12.53,12.59,110000.0,12.57,12.59,12.53,12.59,110000.0
2013-02-04 13:00:00,12.58,12.62,12.57,12.61,23400.0,12.58,12.62,12.57,12.61,23400.0
2013-02-04 13:10:00,12.61,12.62,12.6,12.62,9300.0,12.61,12.62,12.6,12.62,9300.0
2013-02-04 13:20:00,12.63,12.63,12.59,12.6,27300.0,12.63,12.63,12.59,12.6,27300.0
2013-02-04 13:30:00,12.59,12.6,12.57,12.58,13600.0,12.59,12.6,12.57,12.58,13600.0
2013-02-04 13:40:00,12.59,12.59,12.54,12.56,10800.0,12.59,12.59,12.54,12.56,10800.0
2013-02-04 13:50:00,12.56,12.57,12.55,12.57,7800.0,12.56,12.57,12.55,12.57,7800.0
2013-02-04 14:00:00,12.57,12.59,12.56,12.57,12100.0,12.57,12.59,12.56,12.57,12100.0
2013-02-04 14:10:00,12.57,12.59,12.55,12.55,17100.0,12.57,12.59,12.55,12.55,17100.0
2013-02-04 14:20:00,12.55,12.59,12.53,12.58,10900.0,12.55,12.59,12.53,12.58,10900.0
2013-02-04 14:30:00,12.57,12.57,12.55,12.56,6900.0,12.57,12.57,12.55,12.56,6900.0
2013-02-04 14:40:00,12.56,12.61,12.56,12.59,58800.0,12.56,12.61,12.56,12.59,58800.0
2013-02-04 14:50:00,12.59,12.62,12.59,12.61,31600.0,12.59,12.62,12.59,12.61,31600.0
2013-02-04 15:00:00,12.61,12.62,12.6,12.62,28000.0,12.61,12.62,12.6,12.62,28000.0
2013-02-04 15:10:00,12.62,12.62,12.59,12.6,13500.0,12.62,12.62,12.59,12.6,13500.0
2013-02-04 15:20:00,12.6,12.63,12.59,12.59,43600.0,12.6,12.63,12.59,12.59,43600.0
2013-02-04 15:30:00,12.59,12.59,12.53,12.54,22000.0,12.59,12.59,12.53,12.54,22000.0
2013-02-04 15:40:00,12.54,12.55,12.5,12.52,46300.0,12.54,12.55,12.5,12.52,46300.0
2013-02-04 15:50:00,12.52,12.54,12.49,12.52,107100.0,12.52,12.54,12.49,12.52,107100.0
2013-02-05 09:30:00,12.56,12.63,12.5,12.55,20300.0,12.56,12.63,12.5,12.55,20300.0
2013-02-05 09:40:00,12.55,12.62,12.53,12.56,43200.0,12.55,12.62,12.53,12.56,43200.0
2013-02-05 09:50:00,12.55,12.62,12.55,12.62,8600.0,12.55,12.62,12.55,12.62,8600.0
2013-02-05 10:00:00,12.61,12.62,12.53,12.6,53600.0,12.61,12.62,12.53,12.6,53600.0
2013-02-05 10:10:00,12.6,12.64,12.58,12.61,12900.0,12.6,12.64,12.58,12.61,12900.0
2013-02-05 10:20:00,12.6,12.71,12.56,12.69,169500.0,12.6,12.71,12.56,12.69,169500.0
2013-02-05 10:30:00,12.69,12.72,12.61,12.68,109600.0,12.69,12.72,12.61,12.68,109600.0
2013-02-05 10:40:00,12.68,12.69,12.6,12.64,38800.0,12.68,12.69,12.6,12.64,38800.0
2013-02-05 10:50:00,12.65,12.68,12.63,12.65,22200.0,12.65,12.68,12.63,12.65,22200.0
2013-02-05 11:00:00,12.65,12.68,12.63,12.68,30500.0,12.65,12.68,12.63,12.68,30500.0
2013-02-05 11:10:00,12.67,12.73,12.64,12.65,42300.0,12.67,12.73,12.64,12.65,42300.0
2013-02-05 11:20:00,12.65,12.68,12.65,12.65,16300.0,12.65,12.68,12.65,12.65,16300.0
2013-02-05 11:30:00,12.65,12.66,12.64,12.66,32100.0,12.65,12.66,12.64,12.66,32100.0
2013-02-05 11:40:00,12.66,12.67,12.64,12.66,23600.0,12.66,12.67,12.64,12.66,23600.0
2013-02-05 11:50:00,12.66,12.66,12.64,12.65,20300.0,12.66,12.66,12.64,12.65,20300.0
2013-02-05 12:00:00,12.66,12.67,12.64,12.66,27900.0,12.66,12.67,12.64,12.66,27900.0
2013-02-05 12:10:00,12.65,12.66,12.65,12.66,13300.0,12.65,12.66,12.65,12.66,13300.0
2013-02-05 12:20:00,12.67,12.67,12.65,12.65,23500.0,12.67,12.67,12.65,12.65,23500.0
2013-02-05 12:30:00,12.66,12.68,12.65,12.66,8300.0,12.66,12.68,12.65,12.66,8300.0
2013-02-05 12:40:00,12.67,12.67,12.65,12.65,47900.0,12.67,12.67,12.65,12.65,47900.0
2013-02-05 12:50:00,12.65,12.67,12.65,12.66,29900.0,12.65,12.67,12.65,12.66,29900.0
2013-02-05 13:00:00,12.67,12.68,12.65,12.67,44400.0,12.67,12.68,12.65,12.67,44400.0
2013-02-05 13:10:00,12.67,12.68,12.65,12.66,28500.0,12.67,12.68,12.65,12.66,28500.0
2013-02-05 13:20:00,12.66,12.69,12.65,12.65,33400.0,12.66,12.69,12.65,12.65,33400.0
2013-02-05 13:30:00,12.65,12.69,12.64,12.69,54100.0,12.65,12.69,12.64,12.69,54100.0
2013-02-05 13:40:00,12.69,12.7,12.67,12.7,25100.0,12.69,12.7,12.67,12.7,25100.0
2013-02-05 13:50:00,12.69,12.7,12.68,12.68,10800.0,12.69,12.7,12.68,12.68,10800.0
2013-02-05 14:00:00,12.68,12.69,12.64,12.66,54300.0,12.68,12.69,12.64,12.66,54300.0
2013-02-05 14:10:00,12.66,12.71,12.65,12.71,28000.0,12.66,12.71,12.65,12.71,28000.0
2013-02-05 14:20:00,12.71,12.74,12.68,12.68,40700.0,12.71,12.74,12.68,12.68,40700.0
2013-02-05 14:30:00,12.68,12.71,12.68,12.71,29500.0,12.68,12.71,12.68,12.71,29500.0
2013-02-05 14:40:00,12.71,12.74,12.7,12.74,18300.0,12.71,12.74,12.7,12.74,18300.0
2013-02-05 14:50:00,12.73,12.74,12.65,12.67,45000.0,12.73,12.74,12.65,12.67,45000.0
2013-02-05 15:00:00,12.67,12.75,12.66,12.73,61300.0,12.67,12.75,12.66,12.73,61300.0
2013-02-05 15:10:00,12.73,12.73,12.71,12.72,50900.0,12.73,12.73,12.71,12.72,50900.0
2013-02-05 15:20:00,12.72,12.73,12.71,12.73,30600.0,12.72,12.73,12.71,12.73,30600.0
2013-02-05 15:30:00,12.72,12.73,12.7,12.7,77900.0,12.72,12.73,12.7,12.7,77900.0
2013-02-05 15:40:00,12.7,12.71,12.7,12.7,74100.0,12.7,12.71,12.7,12.7,74100.0
2013-02-05 15:50:00,12.71,12.71,12.65,12.65,178700.0,12.71,12.71,12.65,12.65,178700.0
2013-02-06 09:30:00,13.5,13.97,13.4,13.56,676900.0,13.5,13.97,13.4,13.56,676900.0
2013-02-06 09:40:00,13.57,13.7,13.5,13.63,313900.0,13.57,13.7,13.5,13.63,313900.0
2013-02-06 09:50:00,13.63,13.84,13.63,13.79,414400.0,13.63,13.84,13.63,13.79,414400.0
2013-02-06 10:00:00,13.8,13.91,13.79,13.88,400200.0,13.8,13.91,13.79,13.88,400200.0
2013-02-06 10:10:00,13.89,14.07,13.85,14.01,572300.0,13.89,14.07,13.85,14.01,572300.0
2013-02-06 10:20:00,14.01,14.14,13.95,14.04,265500.0,14.01,14.14,13.95,14.04,265500.0
2013-02-06 10:30:00,14.04,14.15,13.88,14.02,276100.0,14.04,14.15,13.88,14.02,276100.0
2013-02-06 10:40:00,14.02,14.15,13.96,14.1,227900.0,14.02,14.15,13.96,14.1,227900.0
2013-02-06 10:50:00,14.1,14.19,14.06,14.17,177100.0,14.1,14.19,14.06,14.17,177100.0
2013-02-06 11:00:00,14.17,14.29,14.07,14.12,276100.0,14.17,14.29,14.07,14.12,276100.0
2013-02-06 11:10:00,14.12,14.34,14.1,14.31,253500.0,14.12,14.34,14.1,14.31,253500.0
2013-02-06 11:20:00,14.31,14.35,14.18,14.24,346000.0,14.31,14.35,14.18,14.24,346000.0
2013-02-06 11:30:00,14.23,14.26,14.15,14.25,268800.0,14.23,14.26,14.15,14.25,268800.0
2013-02-06 11:40:00,14.24,14.27,14.06,14.14,242200.0,14.24,14.27,14.06,14.14,242200.0
2013-02-06 11:50:00,14.15,14.21,14.09,14.2,90100.0,14.15,14.21,14.09,14.2,90100.0
2013-02-06 12:00:00,14.2,14.33,14.2,14.27,142800.0,14.2,14.33,14.2,14.27,142800.0
2013-02-06 12:10:00,14.27,14.29,14.18,14.18,220100.0,14.27,14.29,14.18,14.18,220100.0
2013-02-06 12:20:00,14.18,14.19,14.12,14.16,79800.0,14.18,14.19,14.12,14.16,79800.0
2013-02-06 12:30:00,14.16,14.17,14.06,14.11,84100.0,14.16,14.17,14.06,14.11,84100.0
2013-02-06 12:40:00,14.11,14.18,13.94,14.11,165300.0,14.11,14.18,13.94,14.11,165300.0
2013-02-06 12:50:00,14.1,14.19,14.09,14.14,49400.0,14.1,14.19,14.09,14.14,49400.0
2013-02-06 13:00:00,14.13,14.15,14.13,14.14,46900.0,14.13,14.15,14.13,14.14,46900.0
2013-02-06 13:10:00,14.14,14.16,14.13,14.16,48100.0,14.14,14.16,14.13,14.16,48100.0
2013-02-06 13:20:00,14.15,14.18,14.12,14.14,82700.0,14.15,14.18,14.12,14.14,82700.0
2013-02-06 13:30:00,14.14,14.18,14.09,14.17,60300.0,14.14,14.18,14.09,14.17,60300.0
2013-02-06 13:40:00,14.17,14.35,14.15,14.31,260000.0,14.17,14.35,14.15,14.31,260000.0
2013-02-06 13:50:00,14.31,14.38,14.3,14.34,115200.0,14.31,14.38,14.3,14.34,115200.0
2013-02-06 14:00:00,14.32,14.4,14.26,14.39,102700.0,14.32,14.4,14.26,14.39,102700.0
2013-02-06 14:10:00,14.4,14.41,14.25,14.32,137300.0,14.4,14.41,14.25,14.32,137300.0
2013-02-06 14:20:00,14.31,14.4,14.25,14.38,72700.0,14.31,14.4,14.25,14.38,72700.0
2013-02-06 14:30:00,14.39,14.42,14.36,14.39,139100.0,14.39,14.42,14.36,14.39,139100.0
2013-02-06 14:40:00,14.39,14.45,14.35,14.45,111000.0,14.39,14.45,14.35,14.45,111000.0
2013-02-06 14:50:00,14.45,14.48,14.43,14.46,125500.0,14.45,14.48,14.43,14.46,125500.0
2013-02-06 15:00:00,14.46,14.47,14.44,14.44,150700.0,14.46,14.47,14.44,14.44,150700.0
2013-02-06 15:10:00,14.44,14.48,14.44,14.46,195400.0,14.44,14.48,14.44,14.46,195400.0
2013-02-06 15:20:00,14.45,14.5,14.45,14.5,195300.0,14.45,14.5,14.45,14.5,195300.0
2013-02-06 15:30:00,14.5,14.58,14.36,14.56,256900.0,14.5,14.58,14.36,14.56,256900.0
2013-02-06 15:40:00,14.56,14.57,14.49,14.51,246600.0,14.56,14.57,14.49,14.51,246600.0
2013-02-06 15:50:00,14.52,14.52,14.43,14.44,519000.0,14.52,14.52,14.43,14.44,519000.0
2013-02-07 09:30:00,14.48,14.54,14.31,14.46,114200.0,14.48,14.54,14.31,14.46,114200.0
2013-02-07 09:40:00,14.44,14.63,14.36,14.62,65300.0,14.44,14.63,14.36,14.62,65300.0
2013-02-07 09:50:00,14.62,14.63,14.54,14.57,112700.0,14.62,14.63,14.54,14.57,112700.0
2013-02-07 10:00:00,14.56,14.56,14.44,14.45,85600.0,14.56,14.56,14.44,14.45,85600.0
2013-02-07 10:10:00,14.45,14.5,14.39,14.5,51600.0,14.45,14.5,14.39,14.5,51600.0
2013-02-07 10:20:00,14.5,14.51,14.34,14.35,90700.0,14.5,14.51,14.34,14.35,90700.0
2013-02-07 10:30:00,14.36,14.46,14.35,14.36,163800.0,14.36,14.46,14.35,14.36,163800.0
2013-02-07 10:40:00,14.38,14.43,14.33,14.37,95900.0,14.38,14.43,14.33,14.37,95900.0
2013-02-07 10:50:00,14.38,14.45,14.33,14.41,50100.0,14.38,14.45,14.33,14.41,50100.0
2013-02-07 11:00:00,14.42,14.44,14.4,14.44,47000.0,14.42,14.44,14.4,14.44,47000.0
2013-02-07 11:10:00,14.43,14.46,14.43,14.45,28700.0,14.43,14.46,14.43,14.45,28700.0
2013-02-07 11:20:00,14.46,14.51,14.44,14.48,82700.0,14.46,14.51,14.44,14.48,82700.0
2013-02-07 11:30:00,14.48,14.55,14.48,14.51,56600.0,14.48,14.55,14.48,14.51,56600.0
2013-02-07 11:40:00,14.51,14.59,14.49,14.57,70700.0,14.51,14.59,14.49,14.57,70700.0
2013-02-07 11:50:00,14.58,14.66,14.58,14.65,82700.0,14.58,14.66,14.58,14.65,82700.0
2013-02-07 12:00:00,14.66,14.72,14.65,14.67,77200.0,14.66,14.72,14.65,14.67,77200.0
2013-02-07 12:10:00,14.67,14.69,14.62,14.68,95200.0,14.67,14.69,14.62,14.68,95200.0
2013-02-07 12:20:00,14.69,14.75,14.67,14.74,39200.0,14.69,14.75,14.67,14.74,39200.0
2013-02-07 12:30:00,14.74,14.78,14.73,14.74,88700.0,14.74,14.78,14.73,14.74,88700.0
2013-02-07 12:40:00,14.75,14.77,14.73,14.76,44100.0,14.75,14.77,14.73,14.76,44100.0
2013-02-07 12:50:00,14.77,14.79,14.75,14.79,36200.0,14.77,14.79,14.75,14.79,36200.0
2013-02-07 13:00:00,14.78,14.85,14.78,14.85,66400.0,14.78,14.85,14.78,14.85,66400.0
2013-02-07 13:10:00,14.85,14.85,14.81,14.81,42500.0,14.85,14.85,14.81,14.81,42500.0
2013-02-07 13:20:00,14.81,14.83,14.8,14.82,60300.0,14.81,14.83,14.8,14.82,60300.0
2013-02-07 13:30:00,14.81,14.86,14.81,14.83,50600.0,14.81,14.86,14.81,14.83,50600.0
2013-02-07 13:40:00,14.84,14.91,14.83,14.88,46600.0,14.84,14.91,14.83,14.88,46600.0
2013-02-07 13:50:00,14.88,14.89,14.83,14.84,38800.0,14.88,14.89,14.83,14.84,38800.0
2013-02-07 14:00:00,14.83,14.91,14.83,14.86,108300.0,14.83,14.91,14.83,14.86,108300.0
2013-02-07 14:10:00,14.87,14.88,14.85,14.86,86600.0,14.87,14.88,14.85,14.86,86600.0
2013-02-07 14:20:00,14.84,14.86,14.83,14.86,37100.0,14.84,14.86,14.83,14.86,37100.0
2013-02-07 14:30:00,14.87,14.87,14.83,14.84,43800.0,14.87,14.87,14.83,14.84,43800.0
2013-02-07 14:40:00,14.84,14.84,14.79,14.84,63200.0,14.84,14.84,14.79,14.84,63200.0
2013-02-07 14:50:00,14.84,14.84,14.83,14.83,24100.0,14.84,14.84,14.83,14.83,24100.0
2013-02-07 15:00:00,14.84,14.88,14.81,14.86,91300.0,14.84,14.88,14.81,14.86,91300.0
2013-02-07 15:10:00,14.85,14.87,14.82,14.85,70800.0,14.85,14.87,14.82,14.85,70800.0
2013-02-07 15:20:00,14.85,14.86,14.82,14.86,61100.0,14.85,14.86,14.82,14.86,61100.0
2013-02-07 15:30:00,14.86,14.86,14.8,14.85,93400.0,14.86,14.86,14.8,14.85,93400.0
2013-02-07 15:40:00,14.85,14.86,14.82,14.84,78500.0,14.85,14.86,14.82,14.84,78500.0
2013-02-07 15:50:00,14.84,14.86,14.73,14.79,257700.0,14.84,14.86,14.73,14.79,257700.0
2013-02-08 09:30:00,14.93,15.0,14.81,15.0,129100.0,14.93,15.0,14.81,15.0,129100.0
2013-02-08 09:40:00,15.0,15.12,14.98,14.98,116500.0,15.0,15.12,14.98,14.98,116500.0
2013-02-08 09:50:00,14.98,15.01,14.97,14.99,43900.0,14.98,15.01,14.97,14.99,43900.0
2013-02-08 10:00:00,14.99,14.99,14.94,14.97,28200.0,14.99,14.99,14.94,14.97,28200.0
2013-02-08 10:10:00,14.96,15.04,14.92,14.99,79700.0,14.96,15.04,14.92,14.99,79700.0
2013-02-08 10:20:00,14.98,14.99,14.93,14.93,78800.0,14.98,14.99,14.93,14.93,78800.0
2013-02-08 10:30:00,14.93,14.94,14.89,14.9,46600.0,14.93,14.94,14.89,14.9,46600.0
2013-02-08 10:40:00,14.89,14.89,14.84,14.86,72200.0,14.89,14.89,14.84,14.86,72200.0
2013-02-08 10:50:00,14.85,14.93,14.84,14.9,92400.0,14.85,14.93,14.84,14.9,92400.0
2013-02-08 11:00:00,14.89,14.95,14.89,14.93,47000.0,14.89,14.95,14.89,14.93,47000.0
2013-02-08 11:10:00,14.93,14.94,14.9,14.9,35600.0,14.93,14.94,14.9,14.9,35600.0
2013-02-08 11:20:00,14.91,14.91,14.88,14.9,23400.0,14.91,14.91,14.88,14.9,23400.0
2013-02-08 11:30:00,14.9,14.94,14.88,14.91,51100.0,14.9,14.94,14.88,14.91,51100.0
2013-02-08 11:40:00,14.9,14.96,14.87,14.94,63500.0,14.9,14.96,14.87,14.94,63500.0
2013-02-08 11:50:00,14.95,15.0,14.94,14.98,31800.0,14.95,15.0,14.94,14.98,31800.0
2013-02-08 12:00:00,14.99,15.0,14.98,15.0,18400.0,14.99,15.0,14.98,15.0,18400.0
2013-02-08 12:10:00,15.0,15.04,14.99,15.0,46600.0,15.0,15.04,14.99,15.0,46600.0
2013-02-08 12:20:00,15.0,15.08,15.0,15.08,66900.0,15.0,15.08,15.0,15.08,66900.0
2013-02-08 12:30:00,15.08,15.18,15.08,15.18,126900.0,15.08,15.18,15.08,15.18,126900.0
2013-02-08 12:40:00,15.17,15.18,15.15,15.16,36100.0,15.17,15.18,15.15,15.16,36100.0
2013-02-08 12:50:00,15.16,15.18,15.07,15.08,184700.0,15.16,15.18,15.07,15.08,184700.0
2013-02-08 13:00:00,15.07,15.08,15.03,15.06,142800.0,15.07,15.08,15.03,15.06,142800.0
2013-02-08 13:10:00,15.06,15.07,14.93,14.94,243200.0,15.06,15.07,14.93,14.94,243200.0
2013-02-08 13:20:00,14.95,14.95,14.9,14.9,63400.0,14.95,14.95,14.9,14.9,63400.0
2013-02-08 13:30:00,14.9,14.95,14.89,14.95,39200.0,14.9,14.95,14.89,14.95,39200.0
2013-02-08 13:40:00,14.95,14.97,14.92,14.94,68300.0,14.95,14.97,14.92,14.94,68300.0
2013-02-08 13:50:00,14.94,15.0,14.93,14.99,30100.0,14.94,15.0,14.93,14.99,30100.0
2013-02-08 14:00:00,14.98,15.0,14.92,14.93,63100.0,14.98,15.0,14.92,14.93,63100.0
2013-02-08 14:10:00,14.93,14.94,14.92,14.94,54900.0,14.93,14.94,14.92,14.94,54900.0
2013-02-08 14:20:00,14.93,14.96,14.9,14.96,108200.0,14.93,14.96,14.9,14.96,108200.0
2013-02-08 14:30:00,14.96,14.98,14.96,14.98,15300.0,14.96,14.98,14.96,14.98,15300.0
2013-02-08 14:40:00,14.97,15.01,14.97,15.01,84400.0,14.97,15.01,14.97,15.01,84400.0
2013-02-08 14:50:00,15.0,15.01,14.97,14.99,42900.0,15.0,15.01,14.97,14.99,42900.0
2013-02-08 15:00:00,14.99,15.05,14.99,15.04,50000.0,14.99,15.05,14.99,15.04,50000.0
2013-02-08 15:10:00,15.05,15.05,15.04,15.05,18000.0,15.05,15.05,15.04,15.05,18000.0
2013-02-08 15:20:00,15.05,15.08,15.04,15.05,40600.0,15.05,15.08,15.04,15.05,40600.0
2013-02-08 15:30:00,15.05,15.05,14.99,15.01,83700.0,15.05,15.05,14.99,15.01,83700.0
2013-02-08 15:40:00,15.01,15.05,14.98,15.05,67500.0,15.01,15.05,14.98,15.05,67500.0
2013-02-08 15:50:00,15.05,15.05,15.0,15.03,373100.0,15.05,15.05,15.0,15.03,373100.0
2013-02-11 09:30:00,14.99,15.0,14.7,14.74,77300.0,14.99,15.0,14.7,14.74,77300.0
2013-02-11 09:40:00,14.73,14.82,14.71,14.8,43800.0,14.73,14.82,14.71,14.8,43800.0
2013-02-11 09:50:00,14.8,14.84,14.75,14.76,26300.0,14.8,14.84,14.75,14.76,26300.0
2013-02-11 10:00:00,14.75,14.94,14.75,14.9,55900.0,14.75,14.94,14.75,14.9,55900.0
2013-02-11 10:10:00,14.91,14.94,14.81,14.83,39200.0,14.91,14.94,14.81,14.83,39200.0
2013-02-11 10:20:00,14.81,14.97,14.8,14.97,53000.0,14.81,14.97,14.8,14.97,53000.0
2013-02-11 10:30:00,14.96,14.99,14.94,14.95,15100.0,14.96,14.99,14.94,14.95,15100.0
2013-02-11 10:40:00,14.95,15.02,14.95,14.95,34600.0,14.95,15.02,14.95,14.95,34600.0
2013-02-11 10:50:00,14.95,15.01,14.92,14.96,73700.0,14.95,15.01,14.92,14.96,73700.0
2013-02-11 11:00:00,14.97,15.05,14.97,15.03,47600.0,14.97,15.05,14.97,15.03,47600.0
2013-02-11 11:10:00,15.03,15.06,14.99,15.05,69900.0,15.03,15.06,14.99,15.05,69900.0
2013-02-11 11:20:00,15.08,15.09,14.97,14.97,160800.0,15.08,15.09,14.97,14.97,160800.0
2013-02-11 11:30:00,14.97,15.01,14.97,15.01,6900.0,14.97,15.01,14.97,15.01,6900.0
2013-02-11 11:40:00,15.01,15.03,15.0,15.0,13700.0,15.01,15.03,15.0,15.0,13700.0
2013-02-11 11:50:00,15.01,15.01,14.99,15.01,10600.0,15.01,15.01,14.99,15.01,10600.0
2013-02-11 12:00:00,15.01,15.07,14.99,15.06,60700.0,15.01,15.07,14.99,15.06,60700.0
2013-02-11 12:10:00,15.06,15.11,15.05,15.11,38400.0,15.06,15.11,15.05,15.11,38400.0
2013-02-11 12:20:00,15.1,15.14,15.1,15.12,31500.0,15.1,15.14,15.1,15.12,31500.0
2013-02-11 12:30:00,15.12,15.14,15.11,15.13,22600.0,15.12,15.14,15.11,15.13,22600.0
2013-02-11 12:40:00,15.13,15.2,15.13,15.19,63200.0,15.13,15.2,15.13,15.19,63200.0
2013-02-11 12:50:00,15.2,15.27,15.2,15.24,80300.0,15.2,15.27,15.2,15.24,80300.0
2013-02-11 13:00:00,15.24,15.28,15.23,15.27,27600.0,15.24,15.28,15.23,15.27,27600.0
2013-02-11 13:10:00,15.27,15.27,15.24,15.24,47100.0,15.27,15.27,15.24,15.24,47100.0
2013-02-11 13:20:00,15.25,15.25,15.18,15.2,39200.0,15.25,15.25,15.18,15.2,39200.0
2013-02-11 13:30:00,15.2,15.2,15.12,15.15,43500.0,15.2,15.2,15.12,15.15,43500.0
2013-02-11 13:40:00,15.15,15.16,15.13,15.13,23900.0,15.15,15.16,15.13,15.13,23900.0
2013-02-11 13:50:00,15.14,15.22,15.13,15.22,13900.0,15.14,15.22,15.13,15.22,13900.0
2013-02-11 14:00:00,15.22,15.26,15.21,15.24,38200.0,15.22,15.26,15.21,15.24,38200.0
2013-02-11 14:10:00,15.23,15.24,15.19,15.19,27300.0,15.23,15.24,15.19,15.19,27300.0
2013-02-11 14:20:00,15.2,15.22,15.19,15.2,18600.0,15.2,15.22,15.19,15.2,18600.0
2013-02-11 14:30:00,15.2,15.24,15.2,15.24,16400.0,15.2,15.24,15.2,15.24,16400.0
2013-02-11 14:40:00,15.24,15.27,15.23,15.23,43200.0,15.24,15.27,15.23,15.23,43200.0
2013-02-11 14:50:00,15.23,15.25,15.21,15.22,38300.0,15.23,15.25,15.21,15.22,38300.0
2013-02-11 15:00:00,15.23,15.25,15.2,15.2,84200.0,15.23,15.25,15.2,15.2,84200.0
2013-02-11 15:10:00,15.21,15.24,15.2,15.21,85900.0,15.21,15.24,15.2,15.21,85900.0
2013-02-11 15:20:00,15.21,15.21,15.17,15.18,83900.0,15.21,15.21,15.17,15.18,83900.0
2013-02-11 15:30:00,15.18,15.19,15.16,15.16,59700.0,15.18,15.19,15.16,15.16,59700.0
2013-02-11 15:40:00,15.17,15.17,15.11,15.11,87500.0,15.17,15.17,15.11,15.11,87500.0
2013-02-11 15:50:00,15.12,15.15,15.1,15.13,263800.0,15.12,15.15,15.1,15.13,263800.0
2013-02-12 09:30:00,15.17,15.2,15.07,15.1,29300.0,15.17,15.2,15.07,15.1,29300.0
2013-02-12 09:40:00,15.09,15.16,15.05,15.11,31500.0,15.09,15.16,15.05,15.11,31500.0
2013-02-12 09:50:00,15.12,15.25,15.11,15.19,27300.0,15.12,15.25,15.11,15.19,27300.0
2013-02-12 10:00:00,15.21,15.25,15.17,15.2,47400.0,15.21,15.25,15.17,15.2,47400.0
2013-02-12 10:10:00,15.2,15.2,15.14,15.14,14600.0,15.2,15.2,15.14,15.14,14600.0
2013-02-12 10:20:00,15.14,15.29,15.14,15.26,80800.0,15.14,15.29,15.14,15.26,80800.0
2013-02-12 10:30:00,15.25,15.25,15.21,15.22,16900.0,15.25,15.25,15.21,15.22,16900.0
2013-02-12 10:40:00,15.23,15.23,15.1,15.1,210300.0,15.23,15.23,15.1,15.1,210300.0
2013-02-12 10:50:00,15.11,15.19,15.11,15.18,50000.0,15.11,15.19,15.11,15.18,50000.0
2013-02-12 11:00:00,15.18,15.18,15.11,15.11,11600.0,15.18,15.18,15.11,15.11,11600.0
2013-02-12 11:10:00,15.1,15.12,15.06,15.08,40800.0,15.1,15.12,15.06,15.08,40800.0
2013-02-12 11:20:00,15.08,15.11,15.08,15.11,16900.0,15.08,15.11,15.08,15.11,16900.0
2013-02-12 11:30:00,15.11,15.13,15.1,15.11,18500.0,15.11,15.13,15.1,15.11,18500.0
2013-02-12 11:40:00,15.1,15.12,15.09,15.09,20300.0,15.1,15.12,15.09,15.09,20300.0
2013-02-12 11:50:00,15.08,15.13,15.06,15.13,53100.0,15.08,15.13,15.06,15.13,53100.0
2013-02-12 12:00:00,15.13,15.14,15.12,15.12,18800.0,15.13,15.14,15.12,15.12,18800.0
2013-02-12 12:10:00,15.11,15.15,15.11,15.15,6500.0,15.11,15.15,15.11,15.15,6500.0
2013-02-12 12:20:00,15.15,15.18,15.12,15.16,50200.0,15.15,15.18,15.12,15.16,50200.0
2013-02-12 12:30:00,15.16,15.17,15.15,15.17,8700.0,15.16,15.17,15.15,15.17,8700.0
2013-02-12 12:40:00,15.17,15.19,15.13,15.14,30200.0,15.17,15.19,15.13,15.14,30200.0
2013-02-12 12:50:00,15.14,15.14,15.06,15.09,87700.0,15.14,15.14,15.06,15.09,87700.0
2013-02-12 13:00:00,15.09,15.1,15.08,15.09,32700.0,15.09,15.1,15.08,15.09,32700.0
2013-02-12 13:10:00,15.09,15.11,15.08,15.1,31800.0,15.09,15.11,15.08,15.1,31800.0
2013-02-12 13:20:00,15.09,15.11,15.09,15.1,24900.0,15.09,15.11,15.09,15.1,24900.0
2013-02-12 13:30:00,15.09,15.12,15.06,15.08,75200.0,15.09,15.12,15.06,15.08,75200.0
2013-02-12 13:40:00,15.08,15.09,15.0,15.04,117800.0,15.08,15.09,15.0,15.04,117800.0
2013-02-12 13:50:00,15.04,15.05,15.02,15.03,18100.0,15.04,15.05,15.02,15.03,18100.0
2013-02-12 14:00:00,15.03,15.08,15.02,15.06,22600.0,15.03,15.08,15.02,15.06,22600.0
2013-02-12 14:10:00,15.05,15.05,15.03,15.05,14900.0,15.05,15.05,15.03,15.05,14900.0
2013-02-12 14:20:00,15.05,15.06,14.97,14.98,44500.0,15.05,15.06,14.97,14.98,44500.0
2013-02-12 14:30:00,14.98,15.0,14.96,14.96,37900.0,14.98,15.0,14.96,14.96,37900.0
2013-02-12 14:40:00,14.97,14.98,14.92,14.92,73200.0,14.97,14.98,14.92,14.92,73200.0
2013-02-12 14:50:00,14.92,14.94,14.9,14.92,55200.0,14.92,14.94,14.9,14.92,55200.0
2013-02-12 15:00:00,14.92,14.96,14.91,14.95,33000.0,14.92,14.96,14.91,14.95,33000.0
2013-02-12 15:10:00,14.95,14.99,14.95,14.96,104800.0,14.95,14.99,14.95,14.96,104800.0
2013-02-12 15:20:00,14.96,14.96,14.9,14.91,137600.0,14.96,14.96,14.9,14.91,137600.0
2013-02-12 15:30:00,14.91,14.93,14.89,14.91,87600.0,14.91,14.93,14.89,14.91,87600.0
2013-02-12 15:40:00,14.91,14.91,14.87,14.87,97900.0,14.91,14.91,14.87,14.87,97900.0
2013-02-12 15:50:00,14.87,14.87,14.84,14.87,132800.0,14.87,14.87,14.84,14.87,132800.0
2013-02-13 09:30:00,14.94,14.98,14.62,14.89,43700.0,14.94,14.98,14.62,14.89,43700.0
2013-02-13 09:40:00,14.95,15.04,14.87,14.93,111100.0,14.95,15.04,14.87,14.93,111100.0
2013-02-13 09:50:00,14.93,15.0,14.92,14.99,49700.0,14.93,15.0,14.92,14.99,49700.0
2013-02-13 10:00:00,15.0,15.02,14.94,15.0,86200.0,15.0,15.02,14.94,15.0,86200.0
2013-02-13 10:10:00,15.0,15.02,14.96,14.99,27700.0,15.0,15.02,14.96,14.99,27700.0
2013-02-13 10:20:00,14.99,14.99,14.88,14.89,83500.0,14.99,14.99,14.88,14.89,83500.0
2013-02-13 10:30:00,14.89,14.9,14.79,14.85,64500.0,14.89,14.9,14.79,14.85,64500.0
2013-02-13 10:40:00,14.86,14.9,14.86,14.89,52200.0,14.86,14.9,14.86,14.89,52200.0
2013-02-13 10:50:00,14.89,14.9,14.88,14.9,39500.0,14.89,14.9,14.88,14.9,39500.0
2013-02-13 11:00:00,14.9,14.92,14.89,14.91,25800.0,14.9,14.92,14.89,14.91,25800.0
2013-02-13 11:10:00,14.92,14.94,14.89,14.93,61800.0,14.92,14.94,14.89,14.93,61800.0
2013-02-13 11:20:00,14.93,14.95,14.88,14.94,79900.0,14.93,14.95,14.88,14.94,79900.0
2013-02-13 11:30:00,14.94,14.96,14.91,14.92,42700.0,14.94,14.96,14.91,14.92,42700.0
2013-02-13 11:40:00,14.91,14.95,14.85,14.92,64100.0,14.91,14.95,14.85,14.92,64100.0
2013-02-13 11:50:00,14.93,14.93,14.86,14.9,62400.0,14.93,14.93,14.86,14.9,62400.0
2013-02-13 12:00:00,14.9,14.93,14.89,14.92,18900.0,14.9,14.93,14.89,14.92,18900.0
2013-02-13 12:10:00,14.92,14.95,14.87,14.95,61100.0,14.92,14.95,14.87,14.95,61100.0
2013-02-13 12:20:00,14.94,14.95,14.88,14.92,52300.0,14.94,14.95,14.88,14.92,52300.0
2013-02-13 12:30:00,14.92,14.99,14.88,14.97,141100.0,14.92,14.99,14.88,14.97,141100.0
2013-02-13 12:40:00,14.98,15.0,14.96,14.99,28400.0,14.98,15.0,14.96,14.99,28400.0
2013-02-13 12:50:00,14.98,14.99,14.95,14.98,58100.0,14.98,14.99,14.95,14.98,58100.0
2013-02-13 13:00:00,14.98,14.98,14.96,14.98,9400.0,14.98,14.98,14.96,14.98,9400.0
2013-02-13 13:10:00,14.97,14.99,14.97,14.98,10500.0,14.97,14.99,14.97,14.98,10500.0
2013-02-13 13:20:00,14.99,15.0,14.96,14.99,55300.0,14.99,15.0,14.96,14.99,55300.0
2013-02-13 13:30:00,15.0,15.0,14.98,15.0,27700.0,15.0,15.0,14.98,15.0,27700.0
2013-02-13 13:40:00,15.0,15.0,14.97,14.99,23900.0,15.0,15.0,14.97,14.99,23900.0
2013-02-13 13:50:00,14.99,15.0,14.99,14.99,4800.0,14.99,15.0,14.99,14.99,4800.0
2013-02-13 14:00:00,15.0,15.0,14.95,14.96,66200.0,15.0,15.0,14.95,14.96,66200.0
2013-02-13 14:10:00,14.96,14.98,14.92,14.94,49200.0,14.96,14.98,14.92,14.94,49200.0
2013-02-13 14:20:00,14.95,14.99,14.93,14.98,34700.0,14.95,14.99,14.93,14.98,34700.0
2013-02-13 14:30:00,14.98,14.99,14.92,14.94,57200.0,14.98,14.99,14.92,14.94,57200.0
2013-02-13 14:40:00,14.94,14.94,14.91,14.93,129900.0,14.94,14.94,14.91,14.93,129900.0
2013-02-13 14:50:00,14.93,14.94,14.91,14.92,55100.0,14.93,14.94,14.91,14.92,55100.0
2013-02-13 15:00:00,14.92,14.93,14.91,14.93,28800.0,14.92,14.93,14.91,14.93,28800.0
2013-02-13 15:10:00,14.92,14.93,14.91,14.93,28400.0,14.92,14.93,14.91,14.93,28400.0
2013-02-13 15:20:00,14.93,14.93,14.91,14.93,32900.0,14.93,14.93,14.91,14.93,32900.0
2013-02-13 15:30:00,14.93,14.94,14.92,14.93,49300.0,14.93,14.94,14.92,14.93,49300.0
2013-02-13 15:40:00,14.93,14.93,14.89,14.91,157200.0,14.93,14.93,14.89,14.91,157200.0
2013-02-13 15:50:00,14.92,14.94,14.88,14.9,214400.0,14.92,14.94,14.88,14.9,214400.0
2013-02-14 09:30:00,14.81,14.83,14.71,14.81,31000.0,14.81,14.83,14.71,14.81,31000.0
2013-02-14 09:40:00,14.82,14.83,14.73,14.74,68700.0,14.82,14.83,14.73,14.74,68700.0
2013-02-14 09:50:00,14.74,14.75,14.66,14.74,76000.0,14.74,14.75,14.66,14.74,76000.0
2013-02-14 10:00:00,14.74,14.77,14.63,14.65,303800.0,14.74,14.77,14.63,14.65,303800.0
2013-02-14 10:10:00,14.66,14.67,14.56,14.61,58800.0,14.66,14.67,14.56,14.61,58800.0
2013-02-14 10:20:00,14.61,14.62,14.56,14.62,36400.0,14.61,14.62,14.56,14.62,36400.0
2013-02-14 10:30:00,14.62,14.65,14.56,14.61,248200.0,14.62,14.65,14.56,14.61,248200.0
2013-02-14 10:40:00,14.61,14.65,14.59,14.65,92800.0,14.61,14.65,14.59,14.65,92800.0
2013-02-14 10:50:00,14.65,14.69,14.64,14.64,42500.0,14.65,14.69,14.64,14.64,42500.0
2013-02-14 11:00:00,14.65,14.75,14.65,14.75,84900.0,14.65,14.75,14.65,14.75,84900.0
2013-02-14 11:10:00,14.75,14.81,14.75,14.79,28000.0,14.75,14.81,14.75,14.79,28000.0
2013-02-14 11:20:00,14.79,14.88,14.79,14.83,30200.0,14.79,14.88,14.79,14.83,30200.0
2013-02-14 11:30:00,14.84,14.89,14.84,14.87,32300.0,14.84,14.89,14.84,14.87,32300.0
2013-02-14 11:40:00,14.87,14.9,14.85,14.89,7400.0,14.87,14.9,14.85,14.89,7400.0
2013-02-14 11:50:00,14.9,14.94,14.88,14.93,26300.0,14.9,14.94,14.88,14.93,26300.0
2013-02-14 12:00:00,14.93,14.94,14.9,14.9,29600.0,14.93,14.94,14.9,14.9,29600.0
2013-02-14 12:10:00,14.91,14.95,14.88,14.95,22100.0,14.91,14.95,14.88,14.95,22100.0
2013-02-14 12:20:00,14.95,14.99,14.93,14.95,57100.0,14.95,14.99,14.93,14.95,57100.0
2013-02-14 12:30:00,14.94,14.97,14.89,14.94,38500.0,14.94,14.97,14.89,14.94,38500.0
2013-02-14 12:40:00,14.95,14.98,14.94,14.95,13800.0,14.95,14.98,14.94,14.95,13800.0
2013-02-14 12:50:00,14.95,15.0,14.93,14.99,39200.0,14.95,15.0,14.93,14.99,39200.0
2013-02-14 13:00:00,14.99,15.07,14.96,15.06,104900.0,14.99,15.07,14.96,15.06,104900.0
2013-02-14 13:10:00,15.06,15.07,14.96,14.96,38300.0,15.06,15.07,14.96,14.96,38300.0
2013-02-14 13:20:00,14.96,14.97,14.94,14.96,19100.0,14.96,14.97,14.94,14.96,19100.0
2013-02-14 13:30:00,14.97,15.0,14.96,14.96,16400.0,14.97,15.0,14.96,14.96,16400.0
2013-02-14 13:40:00,14.96,14.98,14.94,14.95,28500.0,14.96,14.98,14.94,14.95,28500.0
2013-02-14 13:50:00,14.95,14.99,14.93,14.94,28500.0,14.95,14.99,14.93,14.94,28500.0
2013-02-14 14:00:00,14.95,14.97,14.9,14.97,51000.0,14.95,14.97,14.9,14.97,51000.0
2013-02-14 14:10:00,14.96,15.0,14.96,14.99,18500.0,14.96,15.0,14.96,14.99,18500.0
2013-02-14 14:20:00,14.99,15.02,14.98,15.01,65500.0,14.99,15.02,14.98,15.01,65500.0
2013-02-14 14:30:00,15.01,15.01,15.0,15.0,10600.0,15.01,15.01,15.0,15.0,10600.0
2013-02-14 14:40:00,15.01,15.02,15.0,15.01,57000.0,15.01,15.02,15.0,15.01,57000.0
2013-02-14 14:50:00,15.01,15.02,15.0,15.0,28500.0,15.01,15.02,15.0,15.0,28500.0
2013-02-14 15:00:00,15.0,15.01,15.0,15.01,16000.0,15.0,15.01,15.0,15.01,16000.0
2013-02-14 15:10:00,15.01,15.02,14.99,14.99,41500.0,15.01,15.02,14.99,14.99,41500.0
2013-02-14 15:20:00,14.99,15.0,14.95,14.96,35800.0,14.99,15.0,14.95,14.96,35800.0
2013-02-14 15:30:00,14.97,14.99,14.97,14.97,27300.0,14.97,14.99,14.97,14.97,27300.0
2013-02-14 15:40:00,14.98,14.98,14.95,14.95,30500.0,14.98,14.98,14.95,14.95,30500.0
2013-02-14 15:50:00,14.96,14.98,14.95,14.96,79500.0,14.96,14.98,14.95,14.96,79500.0
2013-02-15 09:30:00,15.05,15.24,15.04,15.11,120400.0,15.05,15.24,15.04,15.11,120400.0
2013-02-15 09:40:00,15.11,15.15,15.05,15.13,131400.0,15.11,15.15,15.05,15.13,131400.0
2013-02-15 09:50:00,15.13,15.26,15.13,15.22,89200.0,15.13,15.26,15.13,15.22,89200.0
2013-02-15 10:00:00,15.22,15.25,15.2,15.23,76300.0,15.22,15.25,15.2,15.23,76300.0
2013-02-15 10:10:00,15.23,15.24,15.15,15.24,340400.0,15.23,15.24,15.15,15.24,340400.0
2013-02-15 10:20:00,15.23,15.29,15.22,15.23,62100.0,15.23,15.29,15.22,15.23,62100.0
2013-02-15 10:30:00,15.22,15.22,15.16,15.16,22800.0,15.22,15.22,15.16,15.16,22800.0
2013-02-15 10:40:00,15.15,15.16,15.12,15.12,23900.0,15.15,15.16,15.12,15.12,23900.0
2013-02-15 10:50:00,15.13,15.17,15.12,15.17,32200.0,15.13,15.17,15.12,15.17,32200.0
2013-02-15 11:00:00,15.18,15.23,15.16,15.22,131200.0,15.18,15.23,15.16,15.22,131200.0
2013-02-15 11:10:00,15.22,15.23,15.21,15.21,5800.0,15.22,15.23,15.21,15.21,5800.0
2013-02-15 11:20:00,15.21,15.25,15.2,15.21,18200.0,15.21,15.25,15.2,15.21,18200.0
2013-02-15 11:30:00,15.21,15.22,15.17,15.22,11900.0,15.21,15.22,15.17,15.22,11900.0
2013-02-15 11:40:00,15.21,15.25,15.17,15.25,13600.0,15.21,15.25,15.17,15.25,13600.0
2013-02-15 11:50:00,15.25,15.25,15.17,15.19,34700.0,15.25,15.25,15.17,15.19,34700.0
2013-02-15 12:00:00,15.19,15.19,15.16,15.18,18500.0,15.19,15.19,15.16,15.18,18500.0
2013-02-15 12:10:00,15.18,15.18,15.1,15.11,10500.0,15.18,15.18,15.1,15.11,10500.0
2013-02-15 12:20:00,15.11,15.16,15.11,15.14,18100.0,15.11,15.16,15.11,15.14,18100.0
2013-02-15 12:30:00,15.16,15.18,15.13,15.14,26000.0,15.16,15.18,15.13,15.14,26000.0
2013-02-15 12:40:00,15.14,15.17,15.14,15.16,16800.0,15.14,15.17,15.14,15.16,16800.0
2013-02-15 12:50:00,15.15,15.16,15.13,15.16,20200.0,15.15,15.16,15.13,15.16,20200.0
2013-02-15 13:00:00,15.17,15.21,15.17,15.2,33900.0,15.17,15.21,15.17,15.2,33900.0
2013-02-15 13:10:00,15.2,15.21,15.19,15.2,15500.0,15.2,15.21,15.19,15.2,15500.0
2013-02-15 13:20:00,15.21,15.23,15.2,15.23,10300.0,15.21,15.23,15.2,15.23,10300.0
2013-02-15 13:30:00,15.23,15.25,15.22,15.25,20700.0,15.23,15.25,15.22,15.25,20700.0
2013-02-15 13:40:00,15.25,15.27,15.24,15.27,14800.0,15.25,15.27,15.24,15.27,14800.0
2013-02-15 13:50:00,15.27,15.28,15.26,15.28,10700.0,15.27,15.28,15.26,15.28,10700.0
2013-02-15 14:00:00,15.28,15.28,15.27,15.27,14100.0,15.28,15.28,15.27,15.27,14100.0
2013-02-15 14:10:00,15.27,15.28,15.25,15.25,9000.0,15.27,15.28,15.25,15.25,9000.0
2013-02-15 14:20:00,15.26,15.29,15.2,15.2,44300.0,15.26,15.29,15.2,15.2,44300.0
2013-02-15 14:30:00,15.2,15.28,15.2,15.28,40600.0,15.2,15.28,15.2,15.28,40600.0
2013-02-15 14:40:00,15.27,15.28,15.25,15.26,81300.0,15.27,15.28,15.25,15.26,81300.0
2013-02-15 14:50:00,15.26,15.27,15.24,15.24,26200.0,15.26,15.27,15.24,15.24,26200.0
2013-02-15 15:00:00,15.25,15.26,15.18,15.18,94200.0,15.25,15.26,15.18,15.18,94200.0
2013-02-15 15:10:00,15.18,15.18,15.15,15.17,35700.0,15.18,15.18,15.15,15.17,35700.0
2013-02-15 15:20:00,15.17,15.18,15.15,15.17,36700.0,15.17,15.18,15.15,15.17,36700.0
2013-02-15 15:30:00,15.17,15.18,15.12,15.12,69300.0,15.17,15.18,15.12,15.12,69300.0
2013-02-15 15:40:00,15.13,15.13,15.09,15.12,68300.0,15.13,15.13,15.09,15.12,68300.0
2013-02-15 15:50:00,15.11,15.12,15.06,15.09,135100.0,15.11,15.12,15.06,15.09,135100.0
2013-02-19 09:30:00,14.99,15.1,14.94,14.95,150500.0,14.99,15.1,14.94,14.95,150500.0
2013-02-19 09:40:00,14.95,14.96,14.89,14.91,44900.0,14.95,14.96,14.89,14.91,44900.0
2013-02-19 09:50:00,14.92,14.96,14.86,14.94,43000.0,14.92,14.96,14.86,14.94,43000.0
2013-02-19 10:00:00,14.94,14.97,14.88,14.94,39500.0,14.94,14.97,14.88,14.94,39500.0
2013-02-19 10:10:00,14.94,15.1,14.93,15.1,100300.0,14.94,15.1,14.93,15.1,100300.0
2013-02-19 10:20:00,15.09,15.2,15.09,15.18,158700.0,15.09,15.2,15.09,15.18,158700.0
2013-02-19 10:30:00,15.18,15.18,15.06,15.12,39900.0,15.18,15.18,15.06,15.12,39900.0
2013-02-19 10:40:00,15.12,15.2,15.09,15.17,80300.0,15.12,15.2,15.09,15.17,80300.0
2013-02-19 10:50:00,15.18,15.19,15.11,15.15,121100.0,15.18,15.19,15.11,15.15,121100.0
2013-02-19 11:00:00,15.15,15.16,15.13,15.16,31700.0,15.15,15.16,15.13,15.16,31700.0
2013-02-19 11:10:00,15.16,15.17,15.13,15.16,31200.0,15.16,15.17,15.13,15.16,31200.0
2013-02-19 11:20:00,15.16,15.2,15.16,15.2,45900.0,15.16,15.2,15.16,15.2,45900.0
2013-02-19 11:30:00,15.2,15.2,15.19,15.2,29700.0,15.2,15.2,15.19,15.2,29700.0
2013-02-19 11:40:00,15.19,15.3,15.19,15.29,182000.0,15.19,15.3,15.19,15.29,182000.0
2013-02-19 11:50:00,15.29,15.49,15.29,15.47,267500.0,15.29,15.49,15.29,15.47,267500.0
2013-02-19 12:00:00,15.47,15.51,15.25,15.38,141400.0,15.47,15.51,15.25,15.38,141400.0
2013-02-19 12:10:00,15.39,15.39,15.31,15.37,33200.0,15.39,15.39,15.31,15.37,33200.0
2013-02-19 12:20:00,15.37,15.39,15.35,15.37,25200.0,15.37,15.39,15.35,15.37,25200.0
2013-02-19 12:30:00,15.37,15.38,15.36,15.38,8800.0,15.37,15.38,15.36,15.38,8800.0
2013-02-19 12:40:00,15.38,15.39,15.36,15.39,37200.0,15.38,15.39,15.36,15.39,37200.0
2013-02-19 12:50:00,15.39,15.49,15.39,15.48,32500.0,15.39,15.49,15.39,15.48,32500.0
2013-02-19 13:00:00,15.48,15.52,15.44,15.45,42900.0,15.48,15.52,15.44,15.45,42900.0
2013-02-19 13:10:00,15.45,15.46,15.43,15.45,14400.0,15.45,15.46,15.43,15.45,14400.0
2013-02-19 13:20:00,15.45,15.51,15.44,15.51,99900.0,15.45,15.51,15.44,15.51,99900.0
2013-02-19 13:30:00,15.51,15.54,15.51,15.54,24700.0,15.51,15.54,15.51,15.54,24700.0
2013-02-19 13:40:00,15.54,15.56,15.5,15.51,47200.0,15.54,15.56,15.5,15.51,47200.0
2013-02-19 13:50:00,15.51,15.55,15.51,15.55,19500.0,15.51,15.55,15.51,15.55,19500.0
2013-02-19 14:00:00,15.54,15.56,15.53,15.54,29000.0,15.54,15.56,15.53,15.54,29000.0
2013-02-19 14:10:00,15.54,15.55,15.5,15.55,68400.0,15.54,15.55,15.5,15.55,68400.0
2013-02-19 14:20:00,15.54,15.56,15.53,15.55,32100.0,15.54,15.56,15.53,15.55,32100.0
2013-02-19 14:30:00,15.54,15.57,15.53,15.53,42600.0,15.54,15.57,15.53,15.53,42600.0
2013-02-19 14:40:00,15.54,15.56,15.52,15.55,34700.0,15.54,15.56,15.52,15.55,34700.0
2013-02-19 14:50:00,15.55,15.56,15.53,15.55,61300.0,15.55,15.56,15.53,15.55,61300.0
2013-02-19 15:00:00,15.55,15.57,15.53,15.54,99200.0,15.55,15.57,15.53,15.54,99200.0
2013-02-19 15:10:00,15.54,15.55,15.52,15.54,71000.0,15.54,15.55,15.52,15.54,71000.0
2013-02-19 15:20:00,15.54,15.54,15.52,15.54,66700.0,15.54,15.54,15.52,15.54,66700.0
2013-02-19 15:30:00,15.53,15.54,15.51,15.52,50100.0,15.53,15.54,15.51,15.52,50100.0
2013-02-19 15:40:00,15.51,15.52,15.51,15.51,63200.0,15.51,15.52,15.51,15.51,63200.0
2013-02-19 15:50:00,15.51,15.53,15.47,15.53,354100.0,15.51,15.53,15.47,15.53,354100.0
2013-02-20 09:30:00,15.54,15.6,15.42,15.45,38400.0,15.54,15.6,15.42,15.45,38400.0
2013-02-20 09:40:00,15.46,15.49,15.4,15.42,30300.0,15.46,15.49,15.4,15.42,30300.0
2013-02-20 09:50:00,15.42,15.48,15.42,15.46,21600.0,15.42,15.48,15.42,15.46,21600.0
2013-02-20 10:00:00,15.45,15.48,15.44,15.48,79400.0,15.45,15.48,15.44,15.48,79400.0
2013-02-20 10:10:00,15.48,15.64,15.48,15.64,48600.0,15.48,15.64,15.48,15.64,48600.0
2013-02-20 10:20:00,15.64,15.64,15.48,15.52,62400.0,15.64,15.64,15.48,15.52,62400.0
2013-02-20 10:30:00,15.53,15.55,15.46,15.5,38400.0,15.53,15.55,15.46,15.5,38400.0
2013-02-20 10:40:00,15.49,15.5,15.38,15.45,47500.0,15.49,15.5,15.38,15.45,47500.0
2013-02-20 10:50:00,15.44,15.48,15.39,15.46,19800.0,15.44,15.48,15.39,15.46,19800.0
2013-02-20 11:00:00,15.46,15.46,15.36,15.43,18400.0,15.46,15.46,15.36,15.43,18400.0
2013-02-20 11:10:00,15.44,15.46,15.36,15.41,50700.0,15.44,15.46,15.36,15.41,50700.0
2013-02-20 11:20:00,15.41,15.45,15.38,15.39,20300.0,15.41,15.45,15.38,15.39,20300.0
2013-02-20 11:30:00,15.39,15.43,15.37,15.39,38700.0,15.39,15.43,15.37,15.39,38700.0
2013-02-20 11:40:00,15.39,15.44,15.35,15.43,44600.0,15.39,15.44,15.35,15.43,44600.0
2013-02-20 11:50:00,15.42,15.43,15.4,15.43,11600.0,15.42,15.43,15.4,15.43,11600.0
2013-02-20 12:00:00,15.42,15.44,15.38,15.39,26900.0,15.42,15.44,15.38,15.39,26900.0
2013-02-20 12:10:00,15.39,15.45,15.38,15.45,12800.0,15.39,15.45,15.38,15.45,12800.0
2013-02-20 12:20:00,15.45,15.46,15.43,15.44,10000.0,15.45,15.46,15.43,15.44,10000.0
2013-02-20 12:30:00,15.44,15.45,15.38,15.39,110400.0,15.44,15.45,15.38,15.39,110400.0
2013-02-20 12:40:00,15.39,15.39,15.33,15.37,19300.0,15.39,15.39,15.33,15.37,19300.0
2013-02-20 12:50:00,15.36,15.39,15.36,15.39,28600.0,15.36,15.39,15.36,15.39,28600.0
2013-02-20 13:00:00,15.39,15.4,15.37,15.4,13700.0,15.39,15.4,15.37,15.4,13700.0
2013-02-20 13:10:00,15.4,15.43,15.35,15.42,20500.0,15.4,15.43,15.35,15.42,20500.0
2013-02-20 13:20:00,15.42,15.43,15.4,15.42,20800.0,15.42,15.43,15.4,15.42,20800.0
2013-02-20 13:30:00,15.42,15.43,15.39,15.39,20700.0,15.42,15.43,15.39,15.39,20700.0
2013-02-20 13:40:00,15.4,15.43,15.38,15.4,20600.0,15.4,15.43,15.38,15.4,20600.0
2013-02-20 13:50:00,15.4,15.42,15.38,15.42,15400.0,15.4,15.42,15.38,15.42,15400.0
2013-02-20 14:00:00,15.42,15.44,15.37,15.43,29900.0,15.42,15.44,15.37,15.43,29900.0
2013-02-20 14:10:00,15.42,15.43,15.37,15.4,30000.0,15.42,15.43,15.37,15.4,30000.0
2013-02-20 14:20:00,15.4,15.4,15.38,15.4,21700.0,15.4,15.4,15.38,15.4,21700.0
2013-02-20 14:30:00,15.4,15.4,15.39,15.4,15900.0,15.4,15.4,15.39,15.4,15900.0
2013-02-20 14:40:00,15.4,15.4,15.34,15.35,49600.0,15.4,15.4,15.34,15.35,49600.0
2013-02-20 14:50:00,15.35,15.36,15.27,15.3,28500.0,15.35,15.36,15.27,15.3,28500.0
2013-02-20 15:00:00,15.31,15.31,15.17,15.19,198300.0,15.31,15.31,15.17,15.19,198300.0
2013-02-20 15:10:00,15.19,15.24,15.16,15.18,71500.0,15.19,15.24,15.16,15.18,71500.0
2013-02-20 15:20:00,15.17,15.23,15.17,15.2,38600.0,15.17,15.23,15.17,15.2,38600.0
2013-02-20 15:30:00,15.2,15.2,15.15,15.18,53000.0,15.2,15.2,15.15,15.18,53000.0
2013-02-20 15:40:00,15.18,15.18,15.13,15.14,81300.0,15.18,15.18,15.13,15.14,81300.0
2013-02-20 15:50:00,15.14,15.15,15.1,15.13,160800.0,15.14,15.15,15.1,15.13,160800.0
2013-02-21 09:30:00,14.88,14.98,14.73,14.79,125800.0,14.88,14.98,14.73,14.79,125800.0
2013-02-21 09:40:00,14.83,14.86,14.67,14.69,92100.0,14.83,14.86,14.67,14.69,92100.0
2013-02-21 09:50:00,14.69,14.75,14.64,14.75,44300.0,14.69,14.75,14.64,14.75,44300.0
2013-02-21 10:00:00,14.74,14.81,14.69,14.72,136300.0,14.74,14.81,14.69,14.72,136300.0
2013-02-21 10:10:00,14.72,14.75,14.67,14.69,104000.0,14.72,14.75,14.67,14.69,104000.0
2013-02-21 10:20:00,14.7,14.81,14.69,14.8,59500.0,14.7,14.81,14.69,14.8,59500.0
2013-02-21 10:30:00,14.8,14.83,14.75,14.82,82200.0,14.8,14.83,14.75,14.82,82200.0
2013-02-21 10:40:00,14.81,14.86,14.8,14.84,82900.0,14.81,14.86,14.8,14.84,82900.0
2013-02-21 10:50:00,14.83,14.86,14.78,14.85,23900.0,14.83,14.86,14.78,14.85,23900.0
2013-02-21 11:00:00,14.85,14.86,14.8,14.84,23000.0,14.85,14.86,14.8,14.84,23000.0
2013-02-21 11:10:00,14.84,14.86,14.81,14.85,21700.0,14.84,14.86,14.81,14.85,21700.0
2013-02-21 11:20:00,14.85,14.86,14.81,14.84,18500.0,14.85,14.86,14.81,14.84,18500.0
2013-02-21 11:30:00,14.84,14.84,14.77,14.84,17800.0,14.84,14.84,14.77,14.84,17800.0
2013-02-21 11:40:00,14.84,14.85,14.78,14.79,20600.0,14.84,14.85,14.78,14.79,20600.0
2013-02-21 11:50:00,14.78,14.8,14.76,14.77,11200.0,14.78,14.8,14.76,14.77,11200.0
2013-02-21 12:00:00,14.77,14.78,14.71,14.71,56900.0,14.77,14.78,14.71,14.71,56900.0
2013-02-21 12:10:00,14.72,14.72,14.69,14.69,51900.0,14.72,14.72,14.69,14.69,51900.0
2013-02-21 12:20:00,14.69,14.71,14.68,14.7,20700.0,14.69,14.71,14.68,14.7,20700.0
2013-02-21 12:30:00,14.7,14.74,14.65,14.71,163600.0,14.7,14.74,14.65,14.71,163600.0
2013-02-21 12:40:00,14.71,14.75,14.64,14.69,174200.0,14.71,14.75,14.64,14.69,174200.0
2013-02-21 12:50:00,14.69,14.71,14.65,14.68,120900.0,14.69,14.71,14.65,14.68,120900.0
2013-02-21 13:00:00,14.68,14.73,14.66,14.67,113700.0,14.68,14.73,14.66,14.67,113700.0
2013-02-21 13:10:00,14.67,14.71,14.66,14.69,44700.0,14.67,14.71,14.66,14.69,44700.0
2013-02-21 13:20:00,14.68,14.74,14.67,14.73,114300.0,14.68,14.74,14.67,14.73,114300.0
2013-02-21 13:30:00,14.72,14.78,14.71,14.73,64700.0,14.72,14.78,14.71,14.73,64700.0
2013-02-21 13:40:00,14.73,14.8,14.7,14.73,42100.0,14.73,14.8,14.7,14.73,42100.0
2013-02-21 13:50:00,14.73,14.76,14.7,14.76,70000.0,14.73,14.76,14.7,14.76,70000.0
2013-02-21 14:00:00,14.75,14.76,14.68,14.72,50400.0,14.75,14.76,14.68,14.72,50400.0
2013-02-21 14:10:00,14.72,14.75,14.68,14.68,51300.0,14.72,14.75,14.68,14.68,51300.0
2013-02-21 14:20:00,14.68,14.76,14.68,14.73,78900.0,14.68,14.76,14.68,14.73,78900.0
2013-02-21 14:30:00,14.73,14.77,14.71,14.76,94200.0,14.73,14.77,14.71,14.76,94200.0
2013-02-21 14:40:00,14.76,14.77,14.73,14.76,42700.0,14.76,14.77,14.73,14.76,42700.0
2013-02-21 14:50:00,14.75,14.79,14.75,14.79,49000.0,14.75,14.79,14.75,14.79,49000.0
2013-02-21 15:00:00,14.79,14.86,14.77,14.84,68100.0,14.79,14.86,14.77,14.84,68100.0
2013-02-21 15:10:00,14.84,14.86,14.81,14.81,66500.0,14.84,14.86,14.81,14.81,66500.0
2013-02-21 15:20:00,14.8,14.86,14.8,14.86,47600.0,14.8,14.86,14.8,14.86,47600.0
2013-02-21 15:30:00,14.85,14.9,14.83,14.9,109800.0,14.85,14.9,14.83,14.9,109800.0
2013-02-21 15:40:00,14.9,15.0,14.89,14.99,200500.0,14.9,15.0,14.89,14.99,200500.0
2013-02-21 15:50:00,14.99,15.0,14.89,14.9,122400.0,14.99,15.0,14.89,14.9,122400.0
2013-02-22 09:30:00,15.03,15.11,15.0,15.04,19900.0,15.03,15.11,15.0,15.04,19900.0
2013-02-22 09:40:00,15.04,15.04,14.95,14.98,19300.0,15.04,15.04,14.95,14.98,19300.0
2013-02-22 09:50:00,14.98,15.06,14.96,15.01,24300.0,14.98,15.06,14.96,15.01,24300.0
2013-02-22 10:00:00,15.02,15.06,15.0,15.05,21900.0,15.02,15.06,15.0,15.05,21900.0
2013-02-22 10:10:00,15.05,15.05,14.95,15.01,28800.0,15.05,15.05,14.95,15.01,28800.0
2013-02-22 10:20:00,15.01,15.01,14.92,14.95,24500.0,15.01,15.01,14.92,14.95,24500.0
2013-02-22 10:30:00,14.95,15.01,14.94,14.96,10300.0,14.95,15.01,14.94,14.96,10300.0
2013-02-22 10:40:00,14.96,15.02,14.94,14.94,25000.0,14.96,15.02,14.94,14.94,25000.0
2013-02-22 10:50:00,14.95,14.95,14.92,14.92,18700.0,14.95,14.95,14.92,14.92,18700.0
2013-02-22 11:00:00,14.92,15.0,14.92,14.94,12600.0,14.92,15.0,14.92,14.94,12600.0
2013-02-22 11:10:00,14.95,15.01,14.92,15.01,23800.0,14.95,15.01,14.92,15.01,23800.0
2013-02-22 11:20:00,15.01,15.01,14.98,15.0,15100.0,15.01,15.01,14.98,15.0,15100.0
2013-02-22 11:30:00,15.0,15.01,14.99,14.99,19500.0,15.0,15.01,14.99,14.99,19500.0
2013-02-22 11:40:00,14.99,15.0,14.98,14.99,3800.0,14.99,15.0,14.98,14.99,3800.0
2013-02-22 11:50:00,14.99,15.0,14.98,14.98,4500.0,14.99,15.0,14.98,14.98,4500.0
2013-02-22 12:00:00,14.99,15.0,14.99,15.0,62200.0,14.99,15.0,14.99,15.0,62200.0
2013-02-22 12:10:00,15.0,15.0,14.99,15.0,1800.0,15.0,15.0,14.99,15.0,1800.0
2013-02-22 12:20:00,15.0,15.0,14.98,15.0,8400.0,15.0,15.0,14.98,15.0,8400.0
2013-02-22 12:30:00,15.0,15.01,14.99,15.0,12100.0,15.0,15.01,14.99,15.0,12100.0
2013-02-22 12:40:00,15.01,15.01,14.99,15.0,20700.0,15.01,15.01,14.99,15.0,20700.0
2013-02-22 12:50:00,15.0,15.02,14.97,14.98,27700.0,15.0,15.02,14.97,14.98,27700.0
2013-02-22 13:00:00,14.99,15.0,14.98,14.99,6600.0,14.99,15.0,14.98,14.99,6600.0
2013-02-22 13:10:00,14.99,15.0,14.99,15.0,5300.0,14.99,15.0,14.99,15.0,5300.0
2013-02-22 13:20:00,15.0,15.01,14.97,14.98,19600.0,15.0,15.01,14.97,14.98,19600.0
2013-02-22 13:30:00,14.99,15.01,14.99,15.0,19300.0,14.99,15.01,14.99,15.0,19300.0
2013-02-22 13:40:00,15.0,15.01,14.97,14.99,19600.0,15.0,15.01,14.97,14.99,19600.0
2013-02-22 13:50:00,15.0,15.0,14.97,14.98,9900.0,15.0,15.0,14.97,14.98,9900.0
2013-02-22 14:00:00,14.99,15.0,14.97,14.98,9500.0,14.99,15.0,14.97,14.98,9500.0
2013-02-22 14:10:00,14.97,14.98,14.96,14.98,16300.0,14.97,14.98,14.96,14.98,16300.0
2013-02-22 14:20:00,14.98,14.99,14.95,14.96,8500.0,14.98,14.99,14.95,14.96,8500.0
2013-02-22 14:30:00,14.96,14.98,14.96,14.98,8500.0,14.96,14.98,14.96,14.98,8500.0
2013-02-22 14:40:00,14.99,15.0,14.99,15.0,3700.0,14.99,15.0,14.99,15.0,3700.0
2013-02-22 14:50:00,14.99,15.02,14.99,14.99,17000.0,14.99,15.02,14.99,14.99,17000.0
2013-02-22 15:00:00,15.0,15.05,14.99,15.02,18800.0,15.0,15.05,14.99,15.02,18800.0
2013-02-22 15:10:00,15.02,15.03,14.97,14.97,24400.0,15.02,15.03,14.97,14.97,24400.0
2013-02-22 15:20:00,14.97,14.97,14.93,14.96,20200.0,14.97,14.97,14.93,14.96,20200.0
2013-02-22 15:30:00,14.96,14.98,14.95,14.95,32800.0,14.96,14.98,14.95,14.95,32800.0
2013-02-22 15:40:00,14.95,14.96,14.88,14.89,73500.0,14.95,14.96,14.88,14.89,73500.0
2013-02-22 15:50:00,14.9,14.95,14.9,14.95,139300.0,14.9,14.95,14.9,14.95,139300.0
2013-02-25 09:30:00,15.08,15.15,15.02,15.15,18800.0,15.08,15.15,15.02,15.15,18800.0
2013-02-25 09:40:00,15.13,15.19,15.1,15.15,11400.0,15.13,15.19,15.1,15.15,11400.0
2013-02-25 09:50:00,15.15,15.15,15.08,15.11,43700.0,15.15,15.15,15.08,15.11,43700.0
2013-02-25 10:00:00,15.13,15.17,15.11,15.14,11600.0,15.13,15.17,15.11,15.14,11600.0
2013-02-25 10:10:00,15.14,15.19,15.13,15.18,8000.0,15.14,15.19,15.13,15.18,8000.0
2013-02-25 10:20:00,15.18,15.19,15.15,15.17,35900.0,15.18,15.19,15.15,15.17,35900.0
2013-02-25 10:30:00,15.18,15.23,15.14,15.2,173800.0,15.18,15.23,15.14,15.2,173800.0
2013-02-25 10:40:00,15.2,15.27,15.14,15.15,39100.0,15.2,15.27,15.14,15.15,39100.0
2013-02-25 10:50:00,15.15,15.15,15.07,15.1,20800.0,15.15,15.15,15.07,15.1,20800.0
2013-02-25 11:00:00,15.1,15.18,15.08,15.16,29700.0,15.1,15.18,15.08,15.16,29700.0
2013-02-25 11:10:00,15.17,15.2,15.12,15.15,20500.0,15.17,15.2,15.12,15.15,20500.0
2013-02-25 11:20:00,15.15,15.15,15.1,15.13,18700.0,15.15,15.15,15.1,15.13,18700.0
2013-02-25 11:30:00,15.13,15.14,15.08,15.09,31400.0,15.13,15.14,15.08,15.09,31400.0
2013-02-25 11:40:00,15.09,15.11,15.08,15.1,11500.0,15.09,15.11,15.08,15.1,11500.0
2013-02-25 11:50:00,15.08,15.1,15.06,15.07,18500.0,15.08,15.1,15.06,15.07,18500.0
2013-02-25 12:00:00,15.07,15.09,14.99,15.02,40800.0,15.07,15.09,14.99,15.02,40800.0
2013-02-25 12:10:00,15.02,15.05,15.01,15.05,10600.0,15.02,15.05,15.01,15.05,10600.0
2013-02-25 12:20:00,15.05,15.08,15.03,15.07,7700.0,15.05,15.08,15.03,15.07,7700.0
2013-02-25 12:30:00,15.08,15.11,15.06,15.1,8400.0,15.08,15.11,15.06,15.1,8400.0
2013-02-25 12:40:00,15.11,15.11,15.06,15.09,27400.0,15.11,15.11,15.06,15.09,27400.0
2013-02-25 12:50:00,15.11,15.2,15.11,15.19,18900.0,15.11,15.2,15.11,15.19,18900.0
2013-02-25 13:00:00,15.19,15.2,15.14,15.16,23600.0,15.19,15.2,15.14,15.16,23600.0
2013-02-25 13:10:00,15.17,15.2,15.16,15.17,9600.0,15.17,15.2,15.16,15.17,9600.0
2013-02-25 13:20:00,15.18,15.21,15.16,15.17,16200.0,15.18,15.21,15.16,15.17,16200.0
2013-02-25 13:30:00,15.18,15.18,15.12,15.16,17800.0,15.18,15.18,15.12,15.16,17800.0
2013-02-25 13:40:00,15.16,15.16,15.09,15.09,18500.0,15.16,15.16,15.09,15.09,18500.0
2013-02-25 13:50:00,15.1,15.12,15.06,15.07,25600.0,15.1,15.12,15.06,15.07,25600.0
2013-02-25 14:00:00,15.07,15.08,15.03,15.06,24700.0,15.07,15.08,15.03,15.06,24700.0
2013-02-25 14:10:00,15.06,15.06,15.03,15.05,13300.0,15.06,15.06,15.03,15.05,13300.0
2013-02-25 14:20:00,15.06,15.08,15.02,15.03,20100.0,15.06,15.08,15.02,15.03,20100.0
2013-02-25 14:30:00,15.04,15.07,15.03,15.03,13600.0,15.04,15.07,15.03,15.03,13600.0
2013-02-25 14:40:00,15.03,15.06,15.02,15.03,26600.0,15.03,15.06,15.02,15.03,26600.0
2013-02-25 14:50:00,15.03,15.06,15.02,15.03,22400.0,15.03,15.06,15.02,15.03,22400.0
2013-02-25 15:00:00,15.02,15.07,15.02,15.05,26500.0,15.02,15.07,15.02,15.05,26500.0
2013-02-25 15:10:00,15.05,15.08,15.02,15.03,30700.0,15.05,15.08,15.02,15.03,30700.0
2013-02-25 15:20:00,15.03,15.04,15.02,15.03,35500.0,15.03,15.04,15.02,15.03,35500.0
2013-02-25 15:30:00,15.02,15.03,14.95,14.95,64800.0,15.02,15.03,14.95,14.95,64800.0
2013-02-25 15:40:00,14.95,14.96,14.91,14.93,73100.0,14.95,14.96,14.91,14.93,73100.0
2013-02-25 15:50:00,14.94,14.94,14.91,14.93,92900.0,14.94,14.94,14.91,14.93,92900.0
2013-02-26 09:30:00,15.01,15.01,14.9,14.93,15200.0,15.01,15.01,14.9,14.93,15200.0
2013-02-26 09:40:00,14.94,15.0,14.9,14.96,18300.0,14.94,15.0,14.9,14.96,18300.0
2013-02-26 09:50:00,14.98,15.0,14.93,14.96,5900.0,14.98,15.0,14.93,14.96,5900.0
2013-02-26 10:00:00,15.01,15.09,15.01,15.03,10000.0,15.01,15.09,15.01,15.03,10000.0
2013-02-26 10:10:00,15.04,15.07,14.99,15.0,15900.0,15.04,15.07,14.99,15.0,15900.0
2013-02-26 10:20:00,15.0,15.0,14.86,14.89,42700.0,15.0,15.0,14.86,14.89,42700.0
2013-02-26 10:30:00,14.89,14.9,14.84,14.9,18500.0,14.89,14.9,14.84,14.9,18500.0
2013-02-26 10:40:00,14.9,14.98,14.88,14.98,15900.0,14.9,14.98,14.88,14.98,15900.0
2013-02-26 10:50:00,14.97,14.98,14.93,14.94,10400.0,14.97,14.98,14.93,14.94,10400.0
2013-02-26 11:00:00,14.92,14.95,14.86,14.86,4700.0,14.92,14.95,14.86,14.86,4700.0
2013-02-26 11:10:00,14.87,14.94,14.86,14.9,18300.0,14.87,14.94,14.86,14.9,18300.0
2013-02-26 11:20:00,14.91,14.95,14.86,14.89,25200.0,14.91,14.95,14.86,14.89,25200.0
2013-02-26 11:30:00,14.89,14.92,14.89,14.9,4800.0,14.89,14.92,14.89,14.9,4800.0
2013-02-26 11:40:00,14.89,14.89,14.85,14.85,8300.0,14.89,14.89,14.85,14.85,8300.0
2013-02-26 11:50:00,14.86,14.88,14.84,14.86,12500.0,14.86,14.88,14.84,14.86,12500.0
2013-02-26 12:00:00,14.86,14.86,14.8,14.82,20700.0,14.86,14.86,14.8,14.82,20700.0
2013-02-26 12:10:00,14.83,14.84,14.81,14.82,6100.0,14.83,14.84,14.81,14.82,6100.0
2013-02-26 12:20:00,14.82,14.83,14.8,14.83,8600.0,14.82,14.83,14.8,14.83,8600.0
2013-02-26 12:30:00,14.83,14.85,14.81,14.85,20300.0,14.83,14.85,14.81,14.85,20300.0
2013-02-26 12:40:00,14.85,14.85,14.84,14.85,7400.0,14.85,14.85,14.84,14.85,7400.0
2013-02-26 12:50:00,14.85,14.85,14.83,14.83,13700.0,14.85,14.85,14.83,14.83,13700.0
2013-02-26 13:00:00,14.83,14.85,14.83,14.85,22100.0,14.83,14.85,14.83,14.85,22100.0
2013-02-26 13:10:00,14.85,14.85,14.81,14.82,17700.0,14.85,14.85,14.81,14.82,17700.0
2013-02-26 13:20:00,14.82,14.85,14.81,14.82,14900.0,14.82,14.85,14.81,14.82,14900.0
2013-02-26 13:30:00,14.82,14.85,14.82,14.85,16900.0,14.82,14.85,14.82,14.85,16900.0
2013-02-26 13:40:00,14.85,14.87,14.84,14.87,18000.0,14.85,14.87,14.84,14.87,18000.0
2013-02-26 13:50:00,14.87,14.92,14.87,14.89,22300.0,14.87,14.92,14.87,14.89,22300.0
2013-02-26 14:00:00,14.89,14.93,14.88,14.93,7200.0,14.89,14.93,14.88,14.93,7200.0
2013-02-26 14:10:00,14.93,14.96,14.93,14.96,5500.0,14.93,14.96,14.93,14.96,5500.0
2013-02-26 14:20:00,14.96,14.99,14.96,14.99,14600.0,14.96,14.99,14.96,14.99,14600.0
2013-02-26 14:30:00,14.99,14.99,14.95,14.96,21900.0,14.99,14.99,14.95,14.96,21900.0
2013-02-26 14:40:00,14.95,14.95,14.91,14.92,13500.0,14.95,14.95,14.91,14.92,13500.0
2013-02-26 14:50:00,14.93,14.95,14.91,14.92,18800.0,14.93,14.95,14.91,14.92,18800.0
2013-02-26 15:00:00,14.93,14.93,14.88,14.88,24200.0,14.93,14.93,14.88,14.88,24200.0
2013-02-26 15:10:00,14.89,14.9,14.83,14.83,45300.0,14.89,14.9,14.83,14.83,45300.0
2013-02-26 15:20:00,14.84,14.86,14.82,14.86,27600.0,14.84,14.86,14.82,14.86,27600.0
2013-02-26 15:30:00,14.86,14.87,14.83,14.87,34300.0,14.86,14.87,14.83,14.87,34300.0
2013-02-26 15:40:00,14.88,14.92,14.87,14.89,45400.0,14.88,14.92,14.87,14.89,45400.0
2013-02-26 15:50:00,14.9,14.91,14.88,14.88,69400.0,14.9,14.91,14.88,14.88,69400.0
2013-02-27 09:30:00,14.82,14.87,14.81,14.82,23300.0,14.82,14.87,14.81,14.82,23300.0
2013-02-27 09:40:00,14.83,14.85,14.76,14.76,19300.0,14.83,14.85,14.76,14.76,19300.0
2013-02-27 09:50:00,14.77,14.79,14.76,14.79,14900.0,14.77,14.79,14.76,14.79,14900.0
2013-02-27 10:00:00,14.8,14.83,14.78,14.83,18600.0,14.8,14.83,14.78,14.83,18600.0
2013-02-27 10:10:00,14.83,14.9,14.81,14.88,125500.0,14.83,14.9,14.81,14.88,125500.0
2013-02-27 10:20:00,14.88,14.91,14.86,14.87,13000.0,14.88,14.91,14.86,14.87,13000.0
2013-02-27 10:30:00,14.86,14.88,14.84,14.88,6900.0,14.86,14.88,14.84,14.88,6900.0
2013-02-27 10:40:00,14.89,14.9,14.77,14.77,30800.0,14.89,14.9,14.77,14.77,30800.0
2013-02-27 10:50:00,14.77,14.81,14.76,14.79,94500.0,14.77,14.81,14.76,14.79,94500.0
2013-02-27 11:00:00,14.79,14.86,14.79,14.85,11900.0,14.79,14.86,14.79,14.85,11900.0
2013-02-27 11:10:00,14.85,14.94,14.85,14.86,38100.0,14.85,14.94,14.85,14.86,38100.0
2013-02-27 11:20:00,14.87,14.89,14.84,14.86,56000.0,14.87,14.89,14.84,14.86,56000.0
2013-02-27 11:30:00,14.85,14.88,14.83,14.88,6600.0,14.85,14.88,14.83,14.88,6600.0
2013-02-27 11:40:00,14.88,14.89,14.85,14.85,20000.0,14.88,14.89,14.85,14.85,20000.0
2013-02-27 11:50:00,14.86,14.88,14.85,14.85,13200.0,14.86,14.88,14.85,14.85,13200.0
2013-02-27 12:00:00,14.86,14.89,14.85,14.86,26400.0,14.86,14.89,14.85,14.86,26400.0
2013-02-27 12:10:00,14.86,14.86,14.74,14.82,83200.0,14.86,14.86,14.74,14.82,83200.0
2013-02-27 12:20:00,14.82,14.86,14.8,14.84,11100.0,14.82,14.86,14.8,14.84,11100.0
2013-02-27 12:30:00,14.84,14.87,14.84,14.86,18400.0,14.84,14.87,14.84,14.86,18400.0
2013-02-27 12:40:00,14.86,14.88,14.86,14.86,15000.0,14.86,14.88,14.86,14.86,15000.0
2013-02-27 12:50:00,14.86,14.88,14.84,14.85,26400.0,14.86,14.88,14.84,14.85,26400.0
2013-02-27 13:00:00,14.85,14.89,14.84,14.88,15300.0,14.85,14.89,14.84,14.88,15300.0
2013-02-27 13:10:00,14.87,14.89,14.87,14.89,15600.0,14.87,14.89,14.87,14.89,15600.0
2013-02-27 13:20:00,14.89,14.9,14.86,14.86,23000.0,14.89,14.9,14.86,14.86,23000.0
2013-02-27 13:30:00,14.86,14.88,14.84,14.88,25600.0,14.86,14.88,14.84,14.88,25600.0
2013-02-27 13:40:00,14.88,14.9,14.81,14.82,31200.0,14.88,14.9,14.81,14.82,31200.0
2013-02-27 13:50:00,14.82,14.88,14.82,14.88,26000.0,14.82,14.88,14.82,14.88,26000.0
2013-02-27 14:00:00,14.89,14.92,14.88,14.92,22200.0,14.89,14.92,14.88,14.92,22200.0
2013-02-27 14:10:00,14.91,14.94,14.9,14.93,23000.0,14.91,14.94,14.9,14.93,23000.0
2013-02-27 14:20:00,14.93,14.96,14.93,14.94,16000.0,14.93,14.96,14.93,14.94,16000.0
2013-02-27 14:30:00,14.93,14.94,14.92,14.92,12000.0,14.93,14.94,14.92,14.92,12000.0
2013-02-27 14:40:00,14.93,14.93,14.9,14.93,8400.0,14.93,14.93,14.9,14.93,8400.0
2013-02-27 14:50:00,14.92,14.94,14.91,14.93,30100.0,14.92,14.94,14.91,14.93,30100.0
2013-02-27 15:00:00,14.93,14.93,14.89,14.9,15200.0,14.93,14.93,14.89,14.9,15200.0
2013-02-27 15:10:00,14.89,14.92,14.88,14.91,21000.0,14.89,14.92,14.88,14.91,21000.0
2013-02-27 15:20:00,14.91,14.98,14.91,14.96,34700.0,14.91,14.98,14.91,14.96,34700.0
2013-02-27 15:30:00,14.95,14.99,14.94,14.95,62100.0,14.95,14.99,14.94,14.95,62100.0
2013-02-27 15:40:00,14.95,14.95,14.87,14.88,50800.0,14.95,14.95,14.87,14.88,50800.0
2013-02-27 15:50:00,14.88,14.89,14.79,14.81,120900.0,14.88,14.89,14.79,14.81,120900.0
2013-02-28 09:30:00,14.81,15.0,14.8,14.83,12500.0,14.81,15.0,14.8,14.83,12500.0
2013-02-28 09:40:00,14.82,14.82,14.73,14.81,34500.0,14.82,14.82,14.73,14.81,34500.0
2013-02-28 09:50:00,14.81,14.82,14.75,14.81,15400.0,14.81,14.82,14.75,14.81,15400.0
2013-02-28 10:00:00,14.81,14.87,14.77,14.87,18600.0,14.81,14.87,14.77,14.87,18600.0
2013-02-28 10:10:00,14.87,14.91,14.83,14.85,19100.0,14.87,14.91,14.83,14.85,19100.0
2013-02-28 10:20:00,14.86,14.91,14.86,14.9,8000.0,14.86,14.91,14.86,14.9,8000.0
2013-02-28 10:30:00,14.9,14.9,14.86,14.88,10800.0,14.9,14.9,14.86,14.88,10800.0
2013-02-28 10:40:00,14.87,14.89,14.85,14.85,15000.0,14.87,14.89,14.85,14.85,15000.0
2013-02-28 10:50:00,14.86,14.89,14.82,14.83,20700.0,14.86,14.89,14.82,14.83,20700.0
2013-02-28 11:00:00,14.85,14.89,14.85,14.88,16900.0,14.85,14.89,14.85,14.88,16900.0
2013-02-28 11:10:00,14.89,14.9,14.83,14.84,10900.0,14.89,14.9,14.83,14.84,10900.0
2013-02-28 11:20:00,14.84,14.87,14.82,14.84,22500.0,14.84,14.87,14.82,14.84,22500.0
2013-02-28 11:30:00,14.85,14.86,14.78,14.79,19800.0,14.85,14.86,14.78,14.79,19800.0
2013-02-28 11:40:00,14.8,14.81,14.77,14.78,11100.0,14.8,14.81,14.77,14.78,11100.0
2013-02-28 11:50:00,14.78,14.8,14.77,14.8,10600.0,14.78,14.8,14.77,14.8,10600.0
2013-02-28 12:00:00,14.8,14.8,14.77,14.78,15500.0,14.8,14.8,14.77,14.78,15500.0
2013-02-28 12:10:00,14.79,14.79,14.77,14.79,5400.0,14.79,14.79,14.77,14.79,5400.0
2013-02-28 12:20:00,14.8,14.81,14.78,14.78,9600.0,14.8,14.81,14.78,14.78,9600.0
2013-02-28 12:30:00,14.79,14.83,14.79,14.8,9300.0,14.79,14.83,14.79,14.8,9300.0
2013-02-28 12:40:00,14.81,14.86,14.81,14.84,11500.0,14.81,14.86,14.81,14.84,11500.0
2013-02-28 12:50:00,14.84,14.84,14.77,14.77,8700.0,14.84,14.84,14.77,14.77,8700.0
2013-02-28 13:00:00,14.78,14.79,14.77,14.78,6500.0,14.78,14.79,14.77,14.78,6500.0
2013-02-28 13:10:00,14.79,14.8,14.77,14.79,8900.0,14.79,14.8,14.77,14.79,8900.0
2013-02-28 13:20:00,14.79,14.82,14.78,14.82,10100.0,14.79,14.82,14.78,14.82,10100.0
2013-02-28 13:30:00,14.8,14.82,14.74,14.74,20800.0,14.8,14.82,14.74,14.74,20800.0
2013-02-28 13:40:00,14.75,14.76,14.74,14.76,16100.0,14.75,14.76,14.74,14.76,16100.0
2013-02-28 13:50:00,14.76,14.81,14.75,14.75,67000.0,14.76,14.81,14.75,14.75,67000.0
2013-02-28 14:00:00,14.76,14.78,14.75,14.77,9300.0,14.76,14.78,14.75,14.77,9300.0
2013-02-28 14:10:00,14.78,14.78,14.77,14.77,4200.0,14.78,14.78,14.77,14.77,4200.0
2013-02-28 14:20:00,14.78,14.78,14.77,14.78,6500.0,14.78,14.78,14.77,14.78,6500.0
2013-02-28 14:30:00,14.77,14.79,14.74,14.75,11600.0,14.77,14.79,14.74,14.75,11600.0
2013-02-28 14:40:00,14.75,14.76,14.65,14.73,48100.0,14.75,14.76,14.65,14.73,48100.0
2013-02-28 14:50:00,14.73,14.74,14.7,14.71,17200.0,14.73,14.74,14.7,14.71,17200.0
2013-02-28 15:00:00,14.72,14.73,14.67,14.67,20000.0,14.72,14.73,14.67,14.67,20000.0
2013-02-28 15:10:00,14.68,14.68,14.6,14.61,136000.0,14.68,14.68,14.6,14.61,136000.0
2013-02-28 15:20:00,14.61,14.67,14.61,14.65,61700.0,14.61,14.67,14.61,14.65,61700.0
2013-02-28 15:30:00,14.63,14.7,14.63,14.7,32200.0,14.63,14.7,14.63,14.7,32200.0
2013-02-28 15:40:00,14.7,14.7,14.64,14.65,161800.0,14.7,14.7,14.64,14.65,161800.0
2013-02-28 15:50:00,14.65,14.67,14.62,14.64,144300.0,14.65,14.67,14.62,14.64,144300.0
2013-03-01 09:30:00,14.53,14.81,14.53,14.65,51300.0,14.53,14.81,14.53,14.65,51300.0
2013-03-01 09:40:00,14.64,14.65,14.58,14.59,30600.0,14.64,14.65,14.58,14.59,30600.0
2013-03-01 09:50:00,14.6,14.63,14.58,14.6,26600.0,14.6,14.63,14.58,14.6,26600.0
2013-03-01 10:00:00,14.6,14.61,14.53,14.61,51100.0,14.6,14.61,14.53,14.61,51100.0
2013-03-01 10:10:00,14.61,14.61,14.54,14.56,31400.0,14.61,14.61,14.54,14.56,31400.0
2013-03-01 10:20:00,14.56,14.61,14.54,14.55,37700.0,14.56,14.61,14.54,14.55,37700.0
2013-03-01 10:30:00,14.55,14.56,14.52,14.53,50100.0,14.55,14.56,14.52,14.53,50100.0
2013-03-01 10:40:00,14.53,14.55,14.51,14.55,24200.0,14.53,14.55,14.51,14.55,24200.0
2013-03-01 10:50:00,14.55,14.61,14.55,14.6,56500.0,14.55,14.61,14.55,14.6,56500.0
2013-03-01 11:00:00,14.6,14.63,14.53,14.54,41600.0,14.6,14.63,14.53,14.54,41600.0
2013-03-01 11:10:00,14.54,14.54,14.48,14.52,111200.0,14.54,14.54,14.48,14.52,111200.0
2013-03-01 11:20:00,14.52,14.52,14.47,14.48,39800.0,14.52,14.52,14.47,14.48,39800.0
2013-03-01 11:30:00,14.48,14.55,14.47,14.53,66200.0,14.48,14.55,14.47,14.53,66200.0
2013-03-01 11:40:00,14.54,14.61,14.5,14.6,41800.0,14.54,14.61,14.5,14.6,41800.0
2013-03-01 11:50:00,14.59,14.67,14.56,14.66,54600.0,14.59,14.67,14.56,14.66,54600.0
2013-03-01 12:00:00,14.65,14.7,14.63,14.66,99400.0,14.65,14.7,14.63,14.66,99400.0
2013-03-01 12:10:00,14.67,14.67,14.58,14.61,106700.0,14.67,14.67,14.58,14.61,106700.0
2013-03-01 12:20:00,14.62,14.69,14.61,14.66,108100.0,14.62,14.69,14.61,14.66,108100.0
2013-03-01 12:30:00,14.65,14.65,14.59,14.63,76500.0,14.65,14.65,14.59,14.63,76500.0
2013-03-01 12:40:00,14.64,14.64,14.63,14.63,9800.0,14.64,14.64,14.63,14.63,9800.0
2013-03-01 12:50:00,14.63,14.64,14.59,14.6,28000.0,14.63,14.64,14.59,14.6,28000.0
2013-03-01 13:00:00,14.6,14.63,14.6,14.61,17300.0,14.6,14.63,14.6,14.61,17300.0
2013-03-01 13:10:00,14.61,14.63,14.61,14.62,24800.0,14.61,14.63,14.61,14.62,24800.0
2013-03-01 13:20:00,14.62,14.63,14.6,14.61,21900.0,14.62,14.63,14.6,14.61,21900.0
2013-03-01 13:30:00,14.61,14.61,14.59,14.61,19800.0,14.61,14.61,14.59,14.61,19800.0
2013-03-01 13:40:00,14.62,14.62,14.54,14.55,49700.0,14.62,14.62,14.54,14.55,49700.0
2013-03-01 13:50:00,14.55,14.61,14.55,14.59,23100.0,14.55,14.61,14.55,14.59,23100.0
2013-03-01 14:00:00,14.6,14.61,14.58,14.6,44100.0,14.6,14.61,14.58,14.6,44100.0
2013-03-01 14:10:00,14.61,14.61,14.55,14.55,30300.0,14.61,14.61,14.55,14.55,30300.0
2013-03-01 14:20:00,14.56,14.57,14.55,14.56,27200.0,14.56,14.57,14.55,14.56,27200.0
2013-03-01 14:30:00,14.56,14.57,14.53,14.56,43700.0,14.56,14.57,14.53,14.56,43700.0
2013-03-01 14:40:00,14.56,14.57,14.53,14.54,28900.0,14.56,14.57,14.53,14.54,28900.0
2013-03-01 14:50:00,14.54,14.59,14.53,14.59,38400.0,14.54,14.59,14.53,14.59,38400.0
2013-03-01 15:00:00,14.6,14.6,14.53,14.58,59300.0,14.6,14.6,14.53,14.58,59300.0
2013-03-01 15:10:00,14.58,14.64,14.56,14.63,139700.0,14.58,14.64,14.56,14.63,139700.0
2013-03-01 15:20:00,14.63,14.72,14.62,14.72,66700.0,14.63,14.72,14.62,14.72,66700.0
2013-03-01 15:30:00,14.72,14.74,14.68,14.72,80700.0,14.72,14.74,14.68,14.72,80700.0
2013-03-01 15:40:00,14.72,14.73,14.66,14.7,93800.0,14.72,14.73,14.66,14.7,93800.0
2013-03-01 15:50:00,14.71,14.72,14.68,14.72,165300.0,14.71,14.72,14.68,14.72,165300.0
2013-03-04 09:30:00,14.72,14.81,14.71,14.73,44400.0,14.72,14.81,14.71,14.73,44400.0
2013-03-04 09:40:00,14.73,14.81,14.73,14.79,22700.0,14.73,14.81,14.73,14.79,22700.0
2013-03-04 09:50:00,14.81,14.84,14.77,14.77,23100.0,14.81,14.84,14.77,14.77,23100.0
2013-03-04 10:00:00,14.77,14.78,14.72,14.74,15100.0,14.77,14.78,14.72,14.74,15100.0
2013-03-04 10:10:00,14.75,14.76,14.72,14.72,6600.0,14.75,14.76,14.72,14.72,6600.0
2013-03-04 10:20:00,14.73,14.79,14.71,14.79,45700.0,14.73,14.79,14.71,14.79,45700.0
2013-03-04 10:30:00,14.78,14.79,14.72,14.74,46100.0,14.78,14.79,14.72,14.74,46100.0
2013-03-04 10:40:00,14.74,14.8,14.74,14.79,11800.0,14.74,14.8,14.74,14.79,11800.0
2013-03-04 10:50:00,14.8,14.81,14.78,14.79,14600.0,14.8,14.81,14.78,14.79,14600.0
2013-03-04 11:00:00,14.79,14.79,14.76,14.78,13500.0,14.79,14.79,14.76,14.78,13500.0
2013-03-04 11:10:00,14.78,14.8,14.76,14.79,24800.0,14.78,14.8,14.76,14.79,24800.0
2013-03-04 11:20:00,14.79,14.8,14.76,14.77,18900.0,14.79,14.8,14.76,14.77,18900.0
2013-03-04 11:30:00,14.77,14.82,14.77,14.81,38300.0,14.77,14.82,14.77,14.81,38300.0
2013-03-04 11:40:00,14.82,14.84,14.8,14.8,22100.0,14.82,14.84,14.8,14.8,22100.0
2013-03-04 11:50:00,14.81,14.85,14.8,14.85,8900.0,14.81,14.85,14.8,14.85,8900.0
2013-03-04 12:00:00,14.84,14.85,14.81,14.81,12100.0,14.84,14.85,14.81,14.81,12100.0
2013-03-04 12:10:00,14.81,14.82,14.74,14.75,20500.0,14.81,14.82,14.74,14.75,20500.0
2013-03-04 12:20:00,14.75,14.77,14.73,14.75,34200.0,14.75,14.77,14.73,14.75,34200.0
2013-03-04 12:30:00,14.74,14.76,14.73,14.74,14900.0,14.74,14.76,14.73,14.74,14900.0
2013-03-04 12:40:00,14.74,14.8,14.74,14.79,25100.0,14.74,14.8,14.74,14.79,25100.0
2013-03-04 12:50:00,14.79,14.84,14.78,14.84,40600.0,14.79,14.84,14.78,14.84,40600.0
2013-03-04 13:00:00,14.83,14.86,14.8,14.85,36000.0,14.83,14.86,14.8,14.85,36000.0
2013-03-04 13:10:00,14.84,14.87,14.84,14.86,9500.0,14.84,14.87,14.84,14.86,9500.0
2013-03-04 13:20:00,14.85,14.9,14.85,14.89,83700.0,14.85,14.9,14.85,14.89,83700.0
2013-03-04 13:30:00,14.89,14.89,14.87,14.89,20600.0,14.89,14.89,14.87,14.89,20600.0
2013-03-04 13:40:00,14.89,14.9,14.88,14.88,28700.0,14.89,14.9,14.88,14.88,28700.0
2013-03-04 13:50:00,14.88,14.89,14.83,14.84,36200.0,14.88,14.89,14.83,14.84,36200.0
2013-03-04 14:00:00,14.84,14.88,14.84,14.88,150300.0,14.84,14.88,14.84,14.88,150300.0
2013-03-04 14:10:00,14.87,14.9,14.86,14.9,51000.0,14.87,14.9,14.86,14.9,51000.0
2013-03-04 14:20:00,14.9,14.94,14.89,14.91,52900.0,14.9,14.94,14.89,14.91,52900.0
2013-03-04 14:30:00,14.91,15.0,14.91,14.99,71600.0,14.91,15.0,14.91,14.99,71600.0
2013-03-04 14:40:00,15.0,15.05,14.99,15.05,43100.0,15.0,15.05,14.99,15.05,43100.0
2013-03-04 14:50:00,15.05,15.07,15.03,15.05,60100.0,15.05,15.07,15.03,15.05,60100.0
2013-03-04 15:00:00,15.04,15.07,15.0,15.01,85500.0,15.04,15.07,15.0,15.01,85500.0
2013-03-04 15:10:00,15.01,15.01,15.0,15.01,6800.0,15.01,15.01,15.0,15.01,6800.0
2013-03-04 15:20:00,15.01,15.05,15.0,15.04,162700.0,15.01,15.05,15.0,15.04,162700.0
2013-03-04 15:30:00,15.04,15.05,15.03,15.04,99800.0,15.04,15.05,15.03,15.04,99800.0
2013-03-04 15:40:00,15.04,15.04,15.01,15.03,35700.0,15.04,15.04,15.01,15.03,35700.0
2013-03-04 15:50:00,15.03,15.04,14.98,15.0,162300.0,15.03,15.04,14.98,15.0,162300.0
2013-03-05 09:30:00,15.07,15.13,15.0,15.12,19600.0,15.07,15.13,15.0,15.12,19600.0
2013-03-05 09:40:00,15.12,15.13,15.04,15.05,16200.0,15.12,15.13,15.04,15.05,16200.0
2013-03-05 09:50:00,15.06,15.15,15.06,15.13,29700.0,15.06,15.15,15.06,15.13,29700.0
2013-03-05 10:00:00,15.15,15.18,15.11,15.14,23400.0,15.15,15.18,15.11,15.14,23400.0
2013-03-05 10:10:00,15.15,15.18,15.09,15.11,67800.0,15.15,15.18,15.09,15.11,67800.0
2013-03-05 10:20:00,15.11,15.15,15.11,15.15,12000.0,15.11,15.15,15.11,15.15,12000.0
2013-03-05 10:30:00,15.16,15.22,15.16,15.21,16300.0,15.16,15.22,15.16,15.21,16300.0
2013-03-05 10:40:00,15.21,15.23,15.19,15.22,17500.0,15.21,15.23,15.19,15.22,17500.0
2013-03-05 10:50:00,15.21,15.21,15.17,15.18,9200.0,15.21,15.21,15.17,15.18,9200.0
2013-03-05 11:00:00,15.18,15.2,15.17,15.2,11700.0,15.18,15.2,15.17,15.2,11700.0
2013-03-05 11:10:00,15.2,15.24,15.2,15.23,18100.0,15.2,15.24,15.2,15.23,18100.0
2013-03-05 11:20:00,15.24,15.25,15.21,15.24,22700.0,15.24,15.25,15.21,15.24,22700.0
2013-03-05 11:30:00,15.24,15.25,15.19,15.19,41800.0,15.24,15.25,15.19,15.19,41800.0
2013-03-05 11:40:00,15.19,15.21,15.15,15.21,14100.0,15.19,15.21,15.15,15.21,14100.0
2013-03-05 11:50:00,15.21,15.21,15.16,15.18,22600.0,15.21,15.21,15.16,15.18,22600.0
2013-03-05 12:00:00,15.17,15.17,15.17,15.17,2400.0,15.17,15.17,15.17,15.17,2400.0
2013-03-05 12:10:00,15.18,15.19,15.17,15.19,9400.0,15.18,15.19,15.17,15.19,9400.0
2013-03-05 12:20:00,15.19,15.2,15.17,15.17,4500.0,15.19,15.2,15.17,15.17,4500.0
2013-03-05 12:30:00,15.16,15.19,15.16,15.18,5100.0,15.16,15.19,15.16,15.18,5100.0
2013-03-05 12:40:00,15.18,15.2,15.16,15.18,8200.0,15.18,15.2,15.16,15.18,8200.0
2013-03-05 12:50:00,15.18,15.19,15.16,15.16,5800.0,15.18,15.19,15.16,15.16,5800.0
2013-03-05 13:00:00,15.16,15.17,15.14,15.14,4300.0,15.16,15.17,15.14,15.14,4300.0
2013-03-05 13:10:00,15.14,15.15,15.12,15.15,8600.0,15.14,15.15,15.12,15.15,8600.0
2013-03-05 13:20:00,15.16,15.17,15.13,15.16,13400.0,15.16,15.17,15.13,15.16,13400.0
2013-03-05 13:30:00,15.16,15.17,15.12,15.13,11300.0,15.16,15.17,15.12,15.13,11300.0
2013-03-05 13:40:00,15.14,15.16,15.11,15.11,9400.0,15.14,15.16,15.11,15.11,9400.0
2013-03-05 13:50:00,15.11,15.11,15.06,15.07,14300.0,15.11,15.11,15.06,15.07,14300.0
2013-03-05 14:00:00,15.07,15.08,15.04,15.04,8800.0,15.07,15.08,15.04,15.04,8800.0
2013-03-05 14:10:00,15.04,15.05,15.04,15.04,5200.0,15.04,15.05,15.04,15.04,5200.0
2013-03-05 14:20:00,15.04,15.04,14.99,15.0,23700.0,15.04,15.04,14.99,15.0,23700.0
2013-03-05 14:30:00,15.0,15.01,14.97,15.0,22300.0,15.0,15.01,14.97,15.0,22300.0
2013-03-05 14:40:00,15.0,15.01,14.98,15.0,31200.0,15.0,15.01,14.98,15.0,31200.0
2013-03-05 14:50:00,15.0,15.02,14.97,15.0,22400.0,15.0,15.02,14.97,15.0,22400.0
2013-03-05 15:00:00,15.0,15.02,14.98,15.0,20900.0,15.0,15.02,14.98,15.0,20900.0
2013-03-05 15:10:00,15.01,15.01,14.98,14.99,17000.0,15.01,15.01,14.98,14.99,17000.0
2013-03-05 15:20:00,14.99,15.0,14.96,14.99,21900.0,14.99,15.0,14.96,14.99,21900.0
2013-03-05 15:30:00,14.99,15.01,14.97,15.0,35500.0,14.99,15.01,14.97,15.0,35500.0
2013-03-05 15:40:00,15.0,15.03,14.99,15.02,79500.0,15.0,15.03,14.99,15.02,79500.0
2013-03-05 15:50:00,15.02,15.03,14.99,14.99,115900.0,15.02,15.03,14.99,14.99,115900.0
2013-03-06 09:30:00,15.26,15.26,15.13,15.2,108800.0,15.26,15.26,15.13,15.2,108800.0
2013-03-06 09:40:00,15.19,15.2,15.14,15.2,28800.0,15.19,15.2,15.14,15.2,28800.0
2013-03-06 09:50:00,15.19,15.26,15.17,15.26,36300.0,15.19,15.26,15.17,15.26,36300.0
2013-03-06 10:00:00,15.26,15.3,15.24,15.29,26100.0,15.26,15.3,15.24,15.29,26100.0
2013-03-06 10:10:00,15.29,15.37,15.28,15.31,52000.0,15.29,15.37,15.28,15.31,52000.0
2013-03-06 10:20:00,15.31,15.37,15.26,15.36,41600.0,15.31,15.37,15.26,15.36,41600.0
2013-03-06 10:30:00,15.36,15.38,15.29,15.37,63200.0,15.36,15.38,15.29,15.37,63200.0
2013-03-06 10:40:00,15.37,15.38,15.3,15.3,26100.0,15.37,15.38,15.3,15.3,26100.0
2013-03-06 10:50:00,15.29,15.3,15.26,15.28,158600.0,15.29,15.3,15.26,15.28,158600.0
2013-03-06 11:00:00,15.28,15.29,15.23,15.23,30200.0,15.28,15.29,15.23,15.23,30200.0
2013-03-06 11:10:00,15.22,15.22,15.17,15.18,42700.0,15.22,15.22,15.17,15.18,42700.0
2013-03-06 11:20:00,15.17,15.2,15.15,15.16,13600.0,15.17,15.2,15.15,15.16,13600.0
2013-03-06 11:30:00,15.16,15.19,15.15,15.17,17400.0,15.16,15.19,15.15,15.17,17400.0
2013-03-06 11:40:00,15.17,15.2,15.17,15.19,12100.0,15.17,15.2,15.17,15.19,12100.0
2013-03-06 11:50:00,15.19,15.21,15.15,15.15,61300.0,15.19,15.21,15.15,15.15,61300.0
2013-03-06 12:00:00,15.15,15.2,15.14,15.2,24500.0,15.15,15.2,15.14,15.2,24500.0
2013-03-06 12:10:00,15.19,15.22,15.19,15.22,72500.0,15.19,15.22,15.19,15.22,72500.0
2013-03-06 12:20:00,15.21,15.36,15.21,15.35,200800.0,15.21,15.36,15.21,15.35,200800.0
2013-03-06 12:30:00,15.35,15.44,15.35,15.4,89700.0,15.35,15.44,15.35,15.4,89700.0
2013-03-06 12:40:00,15.4,15.43,15.37,15.43,56500.0,15.4,15.43,15.37,15.43,56500.0
2013-03-06 12:50:00,15.43,15.49,15.42,15.47,94400.0,15.43,15.49,15.42,15.47,94400.0
2013-03-06 13:00:00,15.46,15.65,15.45,15.59,163800.0,15.46,15.65,15.45,15.59,163800.0
2013-03-06 13:10:00,15.59,15.59,15.47,15.5,89400.0,15.59,15.59,15.47,15.5,89400.0
2013-03-06 13:20:00,15.51,15.54,15.51,15.53,19000.0,15.51,15.54,15.51,15.53,19000.0
2013-03-06 13:30:00,15.54,15.54,15.5,15.52,15800.0,15.54,15.54,15.5,15.52,15800.0
2013-03-06 13:40:00,15.52,15.53,15.51,15.53,18300.0,15.52,15.53,15.51,15.53,18300.0
2013-03-06 13:50:00,15.53,15.57,15.5,15.52,53100.0,15.53,15.57,15.5,15.52,53100.0
2013-03-06 14:00:00,15.52,15.52,15.47,15.47,20000.0,15.52,15.52,15.47,15.47,20000.0
2013-03-06 14:10:00,15.47,15.51,15.46,15.5,51700.0,15.47,15.51,15.46,15.5,51700.0
2013-03-06 14:20:00,15.49,15.57,15.49,15.57,54000.0,15.49,15.57,15.49,15.57,54000.0
2013-03-06 14:30:00,15.57,15.6,15.55,15.6,28700.0,15.57,15.6,15.55,15.6,28700.0
2013-03-06 14:40:00,15.6,15.63,15.6,15.63,35000.0,15.6,15.63,15.6,15.63,35000.0
2013-03-06 14:50:00,15.62,15.63,15.6,15.61,39100.0,15.62,15.63,15.6,15.61,39100.0
2013-03-06 15:00:00,15.6,15.61,15.52,15.53,144000.0,15.6,15.61,15.52,15.53,144000.0
2013-03-06 15:10:00,15.52,15.53,15.52,15.52,14700.0,15.52,15.53,15.52,15.52,14700.0
2013-03-06 15:20:00,15.52,15.52,15.47,15.48,35900.0,15.52,15.52,15.47,15.48,35900.0
2013-03-06 15:30:00,15.47,15.48,15.44,15.45,76800.0,15.47,15.48,15.44,15.45,76800.0
2013-03-06 15:40:00,15.46,15.47,15.44,15.47,75000.0,15.46,15.47,15.44,15.47,75000.0
2013-03-06 15:50:00,15.46,15.46,15.41,15.44,156800.0,15.46,15.46,15.41,15.44,156800.0
2013-03-07 09:30:00,15.36,15.47,15.3,15.31,32500.0,15.36,15.47,15.3,15.31,32500.0
2013-03-07 09:40:00,15.31,15.38,15.27,15.28,13900.0,15.31,15.38,15.27,15.28,13900.0
2013-03-07 09:50:00,15.28,15.39,15.28,15.36,15500.0,15.28,15.39,15.28,15.36,15500.0
2013-03-07 10:00:00,15.37,15.43,15.35,15.41,20400.0,15.37,15.43,15.35,15.41,20400.0
2013-03-07 10:10:00,15.4,15.49,15.4,15.48,20000.0,15.4,15.49,15.4,15.48,20000.0
2013-03-07 10:20:00,15.49,15.49,15.43,15.46,8100.0,15.49,15.49,15.43,15.46,8100.0
2013-03-07 10:30:00,15.46,15.49,15.46,15.47,13800.0,15.46,15.49,15.46,15.47,13800.0
2013-03-07 10:40:00,15.47,15.5,15.43,15.43,22100.0,15.47,15.5,15.43,15.43,22100.0
2013-03-07 10:50:00,15.43,15.44,15.4,15.42,7100.0,15.43,15.44,15.4,15.42,7100.0
2013-03-07 11:00:00,15.42,15.48,15.42,15.47,9600.0,15.42,15.48,15.42,15.47,9600.0
2013-03-07 11:10:00,15.47,15.51,15.46,15.49,12000.0,15.47,15.51,15.46,15.49,12000.0
2013-03-07 11:20:00,15.48,15.49,15.46,15.47,10800.0,15.48,15.49,15.46,15.47,10800.0
2013-03-07 11:30:00,15.47,15.47,15.44,15.44,9100.0,15.47,15.47,15.44,15.44,9100.0
2013-03-07 11:40:00,15.44,15.45,15.42,15.43,22400.0,15.44,15.45,15.42,15.43,22400.0
2013-03-07 11:50:00,15.44,15.44,15.39,15.39,13200.0,15.44,15.44,15.39,15.39,13200.0
2013-03-07 12:00:00,15.4,15.44,15.4,15.44,16800.0,15.4,15.44,15.4,15.44,16800.0
2013-03-07 12:10:00,15.43,15.43,15.42,15.43,3200.0,15.43,15.43,15.42,15.43,3200.0
2013-03-07 12:20:00,15.42,15.44,15.42,15.44,7800.0,15.42,15.44,15.42,15.44,7800.0
2013-03-07 12:30:00,15.43,15.44,15.42,15.42,9600.0,15.43,15.44,15.42,15.42,9600.0
2013-03-07 12:40:00,15.41,15.43,15.39,15.43,13200.0,15.41,15.43,15.39,15.43,13200.0
2013-03-07 12:50:00,15.44,15.44,15.43,15.44,15700.0,15.44,15.44,15.43,15.44,15700.0
2013-03-07 13:00:00,15.43,15.44,15.43,15.44,3900.0,15.43,15.44,15.43,15.44,3900.0
2013-03-07 13:10:00,15.44,15.45,15.42,15.43,11900.0,15.44,15.45,15.42,15.43,11900.0
2013-03-07 13:20:00,15.42,15.42,15.41,15.42,3100.0,15.42,15.42,15.41,15.42,3100.0
2013-03-07 13:30:00,15.41,15.41,15.36,15.36,9000.0,15.41,15.41,15.36,15.36,9000.0
2013-03-07 13:40:00,15.36,15.42,15.36,15.4,10400.0,15.36,15.42,15.36,15.4,10400.0
2013-03-07 13:50:00,15.41,15.44,15.4,15.43,23000.0,15.41,15.44,15.4,15.43,23000.0
2013-03-07 14:00:00,15.43,15.43,15.35,15.36,25700.0,15.43,15.43,15.35,15.36,25700.0
2013-03-07 14:10:00,15.36,15.39,15.33,15.39,10200.0,15.36,15.39,15.33,15.39,10200.0
2013-03-07 14:20:00,15.39,15.42,15.39,15.42,6000.0,15.39,15.42,15.39,15.42,6000.0
2013-03-07 14:30:00,15.42,15.43,15.41,15.42,11800.0,15.42,15.43,15.41,15.42,11800.0
2013-03-07 14:40:00,15.41,15.43,15.39,15.43,8600.0,15.41,15.43,15.39,15.43,8600.0
2013-03-07 14:50:00,15.43,15.43,15.4,15.43,16500.0,15.43,15.43,15.4,15.43,16500.0
2013-03-07 15:00:00,15.42,15.43,15.41,15.43,6700.0,15.42,15.43,15.41,15.43,6700.0
2013-03-07 15:10:00,15.43,15.43,15.42,15.42,5200.0,15.43,15.43,15.42,15.42,5200.0
2013-03-07 15:20:00,15.42,15.43,15.42,15.43,13200.0,15.42,15.43,15.42,15.43,13200.0
2013-03-07 15:30:00,15.43,15.45,15.42,15.42,30300.0,15.43,15.45,15.42,15.42,30300.0
2013-03-07 15:40:00,15.43,15.45,15.41,15.44,23900.0,15.43,15.45,15.41,15.44,23900.0
2013-03-07 15:50:00,15.44,15.44,15.41,15.41,35500.0,15.44,15.44,15.41,15.41,35500.0
2013-03-08 09:30:00,15.49,15.53,15.41,15.47,31100.0,15.49,15.53,15.41,15.47,31100.0
2013-03-08 09:40:00,15.44,15.47,15.36,15.37,12800.0,15.44,15.47,15.36,15.37,12800.0
2013-03-08 09:50:00,15.38,15.42,15.36,15.37,6200.0,15.38,15.42,15.36,15.37,6200.0
2013-03-08 10:00:00,15.37,15.38,15.35,15.36,8400.0,15.37,15.38,15.35,15.36,8400.0
2013-03-08 10:10:00,15.37,15.37,15.33,15.33,13700.0,15.37,15.37,15.33,15.33,13700.0
2013-03-08 10:20:00,15.35,15.39,15.33,15.39,6900.0,15.35,15.39,15.33,15.39,6900.0
2013-03-08 10:30:00,15.39,15.44,15.39,15.41,5700.0,15.39,15.44,15.39,15.41,5700.0
2013-03-08 10:40:00,15.42,15.44,15.31,15.36,22600.0,15.42,15.44,15.31,15.36,22600.0
2013-03-08 10:50:00,15.35,15.35,15.3,15.31,21200.0,15.35,15.35,15.3,15.31,21200.0
2013-03-08 11:00:00,15.32,15.35,15.3,15.35,7000.0,15.32,15.35,15.3,15.35,7000.0
2013-03-08 11:10:00,15.34,15.34,15.31,15.31,10300.0,15.34,15.34,15.31,15.31,10300.0
2013-03-08 11:20:00,15.32,15.32,15.3,15.31,7200.0,15.32,15.32,15.3,15.31,7200.0
2013-03-08 11:30:00,15.3,15.31,15.3,15.31,2200.0,15.3,15.31,15.3,15.31,2200.0
2013-03-08 11:40:00,15.3,15.31,15.26,15.28,41200.0,15.3,15.31,15.26,15.28,41200.0
2013-03-08 11:50:00,15.28,15.38,15.28,15.36,27700.0,15.28,15.38,15.28,15.36,27700.0
2013-03-08 12:00:00,15.36,15.36,15.29,15.29,20400.0,15.36,15.36,15.29,15.29,20400.0
2013-03-08 12:10:00,15.29,15.31,15.27,15.29,26500.0,15.29,15.31,15.27,15.29,26500.0
2013-03-08 12:20:00,15.3,15.31,15.29,15.29,7300.0,15.3,15.31,15.29,15.29,7300.0
2013-03-08 12:30:00,15.28,15.3,15.27,15.3,9900.0,15.28,15.3,15.27,15.3,9900.0
2013-03-08 12:40:00,15.31,15.31,15.3,15.3,1200.0,15.31,15.31,15.3,15.3,1200.0
2013-03-08 12:50:00,15.3,15.31,15.3,15.31,11500.0,15.3,15.31,15.3,15.31,11500.0
2013-03-08 13:00:00,15.31,15.31,15.3,15.3,5300.0,15.31,15.31,15.3,15.3,5300.0
2013-03-08 13:10:00,15.31,15.31,15.3,15.3,3600.0,15.31,15.31,15.3,15.3,3600.0
2013-03-08 13:20:00,15.3,15.31,15.27,15.3,49500.0,15.3,15.31,15.27,15.3,49500.0
2013-03-08 13:30:00,15.3,15.3,15.29,15.3,1000.0,15.3,15.3,15.29,15.3,1000.0
2013-03-08 13:40:00,15.29,15.3,15.29,15.3,5300.0,15.29,15.3,15.29,15.3,5300.0
2013-03-08 13:50:00,15.29,15.3,15.28,15.29,3300.0,15.29,15.3,15.28,15.29,3300.0
2013-03-08 14:00:00,15.29,15.29,15.28,15.29,4300.0,15.29,15.29,15.28,15.29,4300.0
2013-03-08 14:10:00,15.28,15.29,15.27,15.27,6000.0,15.28,15.29,15.27,15.27,6000.0
2013-03-08 14:20:00,15.27,15.3,15.26,15.29,15100.0,15.27,15.3,15.26,15.29,15100.0
2013-03-08 14:30:00,15.3,15.32,15.29,15.3,75200.0,15.3,15.32,15.29,15.3,75200.0
2013-03-08 14:40:00,15.32,15.33,15.31,15.32,8100.0,15.32,15.33,15.31,15.32,8100.0
2013-03-08 14:50:00,15.31,15.34,15.31,15.33,12500.0,15.31,15.34,15.31,15.33,12500.0
2013-03-08 15:00:00,15.34,15.37,15.34,15.37,13300.0,15.34,15.37,15.34,15.37,13300.0
2013-03-08 15:10:00,15.37,15.38,15.35,15.35,22500.0,15.37,15.38,15.35,15.35,22500.0
2013-03-08 15:20:00,15.36,15.38,15.35,15.38,23700.0,15.36,15.38,15.35,15.38,23700.0
2013-03-08 15:30:00,15.38,15.4,15.37,15.4,27900.0,15.38,15.4,15.37,15.4,27900.0
2013-03-08 15:40:00,15.4,15.4,15.37,15.38,38000.0,15.4,15.4,15.37,15.38,38000.0
2013-03-08 15:50:00,15.39,15.43,15.39,15.42,102900.0,15.39,15.43,15.39,15.42,102900.0
2013-03-11 09:30:00,15.36,15.36,15.23,15.35,11200.0,15.36,15.36,15.23,15.35,11200.0
2013-03-11 09:40:00,15.38,15.46,15.34,15.46,6900.0,15.38,15.46,15.34,15.46,6900.0
2013-03-11 09:50:00,15.47,15.5,15.44,15.49,13800.0,15.47,15.5,15.44,15.49,13800.0
2013-03-11 10:00:00,15.47,15.49,15.46,15.47,8000.0,15.47,15.49,15.46,15.47,8000.0
2013-03-11 10:10:00,15.47,15.48,15.44,15.45,5100.0,15.47,15.48,15.44,15.45,5100.0
2013-03-11 10:20:00,15.44,15.45,15.42,15.43,3000.0,15.44,15.45,15.42,15.43,3000.0
2013-03-11 10:30:00,15.43,15.43,15.39,15.39,4500.0,15.43,15.43,15.39,15.39,4500.0
2013-03-11 10:40:00,15.4,15.41,15.37,15.37,9100.0,15.4,15.41,15.37,15.37,9100.0
2013-03-11 10:50:00,15.37,15.37,15.32,15.35,10100.0,15.37,15.37,15.32,15.35,10100.0
2013-03-11 11:00:00,15.34,15.38,15.32,15.37,7200.0,15.34,15.38,15.32,15.37,7200.0
2013-03-11 11:10:00,15.39,15.42,15.38,15.42,10000.0,15.39,15.42,15.38,15.42,10000.0
2013-03-11 11:20:00,15.42,15.43,15.39,15.39,4300.0,15.42,15.43,15.39,15.39,4300.0
2013-03-11 11:30:00,15.39,15.43,15.39,15.42,11000.0,15.39,15.43,15.39,15.42,11000.0
2013-03-11 11:40:00,15.42,15.43,15.41,15.43,6100.0,15.42,15.43,15.41,15.43,6100.0
2013-03-11 11:50:00,15.42,15.46,15.42,15.46,15200.0,15.42,15.46,15.42,15.46,15200.0
2013-03-11 12:00:00,15.46,15.49,15.46,15.48,7100.0,15.46,15.49,15.46,15.48,7100.0
2013-03-11 12:10:00,15.47,15.51,15.47,15.51,5000.0,15.47,15.51,15.47,15.51,5000.0
2013-03-11 12:20:00,15.51,15.51,15.47,15.49,8900.0,15.51,15.51,15.47,15.49,8900.0
2013-03-11 12:30:00,15.49,15.5,15.47,15.49,6300.0,15.49,15.5,15.47,15.49,6300.0
2013-03-11 12:40:00,15.49,15.49,15.46,15.46,16300.0,15.49,15.49,15.46,15.46,16300.0
2013-03-11 12:50:00,15.46,15.47,15.46,15.47,9100.0,15.46,15.47,15.46,15.47,9100.0
2013-03-11 13:00:00,15.47,15.5,15.46,15.49,12700.0,15.47,15.5,15.46,15.49,12700.0
2013-03-11 13:10:00,15.49,15.5,15.48,15.49,4300.0,15.49,15.5,15.48,15.49,4300.0
2013-03-11 13:20:00,15.48,15.49,15.48,15.49,11000.0,15.48,15.49,15.48,15.49,11000.0
2013-03-11 13:30:00,15.49,15.5,15.47,15.49,14300.0,15.49,15.5,15.47,15.49,14300.0
2013-03-11 13:40:00,15.48,15.49,15.47,15.47,5800.0,15.48,15.49,15.47,15.47,5800.0
2013-03-11 13:50:00,15.47,15.48,15.46,15.46,5100.0,15.47,15.48,15.46,15.46,5100.0
2013-03-11 14:00:00,15.46,15.5,15.46,15.49,6300.0,15.46,15.5,15.46,15.49,6300.0
2013-03-11 14:10:00,15.5,15.5,15.48,15.48,18200.0,15.5,15.5,15.48,15.48,18200.0
2013-03-11 14:20:00,15.48,15.5,15.47,15.49,18400.0,15.48,15.5,15.47,15.49,18400.0
2013-03-11 14:30:00,15.48,15.49,15.45,15.48,27300.0,15.48,15.49,15.45,15.48,27300.0
2013-03-11 14:40:00,15.49,15.52,15.49,15.51,15800.0,15.49,15.52,15.49,15.51,15800.0
2013-03-11 14:50:00,15.5,15.52,15.49,15.52,7300.0,15.5,15.52,15.49,15.52,7300.0
2013-03-11 15:00:00,15.51,15.58,15.51,15.58,37100.0,15.51,15.58,15.51,15.58,37100.0
2013-03-11 15:10:00,15.58,15.59,15.56,15.57,15900.0,15.58,15.59,15.56,15.57,15900.0
2013-03-11 15:20:00,15.57,15.59,15.56,15.59,20500.0,15.57,15.59,15.56,15.59,20500.0
2013-03-11 15:30:00,15.59,15.59,15.58,15.59,27900.0,15.59,15.59,15.58,15.59,27900.0
2013-03-11 15:40:00,15.59,15.63,15.58,15.63,158700.0,15.59,15.63,15.58,15.63,158700.0
2013-03-11 15:50:00,15.63,15.63,15.58,15.59,136600.0,15.63,15.63,15.58,15.59,136600.0
2013-03-12 09:30:00,15.5,15.6,15.5,15.53,13800.0,15.5,15.6,15.5,15.53,13800.0
2013-03-12 09:40:00,15.54,15.58,15.43,15.56,9900.0,15.54,15.58,15.43,15.56,9900.0
2013-03-12 09:50:00,15.58,15.64,15.54,15.55,35500.0,15.58,15.64,15.54,15.55,35500.0
2013-03-12 10:00:00,15.54,15.55,15.47,15.49,11400.0,15.54,15.55,15.47,15.49,11400.0
2013-03-12 10:10:00,15.5,15.51,15.47,15.47,18600.0,15.5,15.51,15.47,15.47,18600.0
2013-03-12 10:20:00,15.48,15.5,15.47,15.49,6500.0,15.48,15.5,15.47,15.49,6500.0
2013-03-12 10:30:00,15.5,15.5,15.42,15.43,16000.0,15.5,15.5,15.42,15.43,16000.0
2013-03-12 10:40:00,15.44,15.47,15.43,15.47,5900.0,15.44,15.47,15.43,15.47,5900.0
2013-03-12 10:50:00,15.46,15.49,15.45,15.46,8100.0,15.46,15.49,15.45,15.46,8100.0
2013-03-12 11:00:00,15.45,15.47,15.42,15.43,16100.0,15.45,15.47,15.42,15.43,16100.0
2013-03-12 11:10:00,15.43,15.48,15.43,15.47,6900.0,15.43,15.48,15.43,15.47,6900.0
2013-03-12 11:20:00,15.46,15.47,15.42,15.42,14300.0,15.46,15.47,15.42,15.42,14300.0
2013-03-12 11:30:00,15.43,15.45,15.42,15.44,8300.0,15.43,15.45,15.42,15.44,8300.0
2013-03-12 11:40:00,15.44,15.47,15.4,15.43,11600.0,15.44,15.47,15.4,15.43,11600.0
2013-03-12 11:50:00,15.44,15.5,15.44,15.48,9500.0,15.44,15.5,15.44,15.48,9500.0
2013-03-12 12:00:00,15.49,15.49,15.44,15.46,8600.0,15.49,15.49,15.44,15.46,8600.0
2013-03-12 12:10:00,15.47,15.49,15.44,15.49,4300.0,15.47,15.49,15.44,15.49,4300.0
2013-03-12 12:20:00,15.49,15.5,15.46,15.48,10200.0,15.49,15.5,15.46,15.48,10200.0
2013-03-12 12:30:00,15.48,15.5,15.47,15.5,6800.0,15.48,15.5,15.47,15.5,6800.0
2013-03-12 12:40:00,15.5,15.5,15.47,15.48,6700.0,15.5,15.5,15.47,15.48,6700.0
2013-03-12 12:50:00,15.48,15.49,15.45,15.46,21500.0,15.48,15.49,15.45,15.46,21500.0
2013-03-12 13:00:00,15.45,15.49,15.45,15.48,9000.0,15.45,15.49,15.45,15.48,9000.0
2013-03-12 13:10:00,15.48,15.49,15.46,15.48,10500.0,15.48,15.49,15.46,15.48,10500.0
2013-03-12 13:20:00,15.48,15.49,15.48,15.48,6500.0,15.48,15.49,15.48,15.48,6500.0
2013-03-12 13:30:00,15.48,15.48,15.45,15.47,14100.0,15.48,15.48,15.45,15.47,14100.0
2013-03-12 13:40:00,15.46,15.48,15.45,15.45,11900.0,15.46,15.48,15.45,15.45,11900.0
2013-03-12 13:50:00,15.46,15.46,15.45,15.46,4100.0,15.46,15.46,15.45,15.46,4100.0
2013-03-12 14:00:00,15.47,15.5,15.46,15.46,14700.0,15.47,15.5,15.46,15.46,14700.0
2013-03-12 14:10:00,15.47,15.5,15.46,15.5,12700.0,15.47,15.5,15.46,15.5,12700.0
2013-03-12 14:20:00,15.5,15.5,15.48,15.49,14000.0,15.5,15.5,15.48,15.49,14000.0
2013-03-12 14:30:00,15.49,15.54,15.49,15.54,10400.0,15.49,15.54,15.49,15.54,10400.0
2013-03-12 14:40:00,15.54,15.59,15.54,15.58,35100.0,15.54,15.59,15.54,15.58,35100.0
2013-03-12 14:50:00,15.58,15.6,15.56,15.57,30200.0,15.58,15.6,15.56,15.57,30200.0
2013-03-12 15:00:00,15.55,15.58,15.52,15.54,20400.0,15.55,15.58,15.52,15.54,20400.0
2013-03-12 15:10:00,15.54,15.56,15.51,15.52,30500.0,15.54,15.56,15.51,15.52,30500.0
2013-03-12 15:20:00,15.52,15.54,15.51,15.54,22000.0,15.52,15.54,15.51,15.54,22000.0
2013-03-12 15:30:00,15.54,15.54,15.51,15.53,18300.0,15.54,15.54,15.51,15.53,18300.0
2013-03-12 15:40:00,15.53,15.54,15.51,15.52,23300.0,15.53,15.54,15.51,15.52,23300.0
2013-03-12 15:50:00,15.52,15.54,15.51,15.54,34400.0,15.52,15.54,15.51,15.54,34400.0
2013-03-13 09:30:00,15.59,15.59,15.5,15.56,17000.0,15.59,15.59,15.5,15.56,17000.0
2013-03-13 09:40:00,15.55,15.56,15.51,15.56,3500.0,15.55,15.56,15.51,15.56,3500.0
2013-03-13 09:50:00,15.55,15.62,15.5,15.58,33600.0,15.55,15.62,15.5,15.58,33600.0
2013-03-13 10:00:00,15.57,15.57,15.44,15.47,35200.0,15.57,15.57,15.44,15.47,35200.0
2013-03-13 10:10:00,15.45,15.52,15.44,15.52,4800.0,15.45,15.52,15.44,15.52,4800.0
2013-03-13 10:20:00,15.53,15.56,15.52,15.54,5900.0,15.53,15.56,15.52,15.54,5900.0
2013-03-13 10:30:00,15.54,15.59,15.53,15.55,42500.0,15.54,15.59,15.53,15.55,42500.0
2013-03-13 10:40:00,15.55,15.56,15.51,15.51,7200.0,15.55,15.56,15.51,15.51,7200.0
2013-03-13 10:50:00,15.51,15.52,15.48,15.49,7600.0,15.51,15.52,15.48,15.49,7600.0
2013-03-13 11:00:00,15.5,15.5,15.47,15.48,8800.0,15.5,15.5,15.47,15.48,8800.0
2013-03-13 11:10:00,15.48,15.5,15.48,15.5,3700.0,15.48,15.5,15.48,15.5,3700.0
2013-03-13 11:20:00,15.5,15.51,15.47,15.5,17400.0,15.5,15.51,15.47,15.5,17400.0
2013-03-13 11:30:00,15.5,15.53,15.49,15.51,8700.0,15.5,15.53,15.49,15.51,8700.0
2013-03-13 11:40:00,15.5,15.51,15.49,15.51,7000.0,15.5,15.51,15.49,15.51,7000.0
2013-03-13 11:50:00,15.51,15.53,15.5,15.52,21300.0,15.51,15.53,15.5,15.52,21300.0
2013-03-13 12:00:00,15.53,15.56,15.52,15.55,35100.0,15.53,15.56,15.52,15.55,35100.0
2013-03-13 12:10:00,15.55,15.6,15.55,15.56,15500.0,15.55,15.6,15.55,15.56,15500.0
2013-03-13 12:20:00,15.56,15.58,15.54,15.57,22500.0,15.56,15.58,15.54,15.57,22500.0
2013-03-13 12:30:00,15.58,15.62,15.57,15.62,12100.0,15.58,15.62,15.57,15.62,12100.0
2013-03-13 12:40:00,15.61,15.64,15.61,15.64,15100.0,15.61,15.64,15.61,15.64,15100.0
2013-03-13 12:50:00,15.63,15.64,15.63,15.64,4600.0,15.63,15.64,15.63,15.64,4600.0
2013-03-13 13:00:00,15.64,15.73,15.63,15.73,75600.0,15.64,15.73,15.63,15.73,75600.0
2013-03-13 13:10:00,15.73,15.76,15.72,15.73,22700.0,15.73,15.76,15.72,15.73,22700.0
2013-03-13 13:20:00,15.72,15.72,15.67,15.67,7100.0,15.72,15.72,15.67,15.67,7100.0
2013-03-13 13:30:00,15.67,15.68,15.65,15.65,9300.0,15.67,15.68,15.65,15.65,9300.0
2013-03-13 13:40:00,15.65,15.68,15.65,15.67,27200.0,15.65,15.68,15.65,15.67,27200.0
2013-03-13 13:50:00,15.67,15.68,15.62,15.64,18900.0,15.67,15.68,15.62,15.64,18900.0
2013-03-13 14:00:00,15.65,15.65,15.61,15.62,9700.0,15.65,15.65,15.61,15.62,9700.0
2013-03-13 14:10:00,15.63,15.66,15.61,15.62,21000.0,15.63,15.66,15.61,15.62,21000.0
2013-03-13 14:20:00,15.62,15.62,15.6,15.61,9700.0,15.62,15.62,15.6,15.61,9700.0
2013-03-13 14:30:00,15.61,15.64,15.61,15.63,10800.0,15.61,15.64,15.61,15.63,10800.0
2013-03-13 14:40:00,15.63,15.65,15.63,15.65,4900.0,15.63,15.65,15.63,15.65,4900.0
2013-03-13 14:50:00,15.65,15.65,15.62,15.63,40600.0,15.65,15.65,15.62,15.63,40600.0
2013-03-13 15:00:00,15.63,15.66,15.57,15.57,60000.0,15.63,15.66,15.57,15.57,60000.0
2013-03-13 15:10:00,15.57,15.59,15.56,15.59,41300.0,15.57,15.59,15.56,15.59,41300.0
2013-03-13 15:20:00,15.59,15.61,15.59,15.61,28000.0,15.59,15.61,15.59,15.61,28000.0
2013-03-13 15:30:00,15.6,15.62,15.59,15.59,47100.0,15.6,15.62,15.59,15.59,47100.0
2013-03-13 15:40:00,15.6,15.6,15.58,15.59,56100.0,15.6,15.6,15.58,15.59,56100.0
2013-03-13 15:50:00,15.59,15.61,15.57,15.58,118900.0,15.59,15.61,15.57,15.58,118900.0
2013-03-14 09:30:00,15.56,15.73,15.53,15.67,31800.0,15.56,15.73,15.53,15.67,31800.0
2013-03-14 09:40:00,15.67,15.79,15.66,15.79,26200.0,15.67,15.79,15.66,15.79,26200.0
2013-03-14 09:50:00,15.78,15.81,15.77,15.79,19700.0,15.78,15.81,15.77,15.79,19700.0
2013-03-14 10:00:00,15.79,15.79,15.73,15.75,11700.0,15.79,15.79,15.73,15.75,11700.0
2013-03-14 10:10:00,15.74,15.76,15.73,15.74,16900.0,15.74,15.76,15.73,15.74,16900.0
2013-03-14 10:20:00,15.74,15.77,15.73,15.76,4000.0,15.74,15.77,15.73,15.76,4000.0
2013-03-14 10:30:00,15.75,15.75,15.71,15.71,11400.0,15.75,15.75,15.71,15.71,11400.0
2013-03-14 10:40:00,15.72,15.79,15.72,15.77,21000.0,15.72,15.79,15.72,15.77,21000.0
2013-03-14 10:50:00,15.76,15.76,15.71,15.72,5800.0,15.76,15.76,15.71,15.72,5800.0
2013-03-14 11:00:00,15.71,15.72,15.68,15.69,7500.0,15.71,15.72,15.68,15.69,7500.0
2013-03-14 11:10:00,15.68,15.7,15.66,15.69,12200.0,15.68,15.7,15.66,15.69,12200.0
2013-03-14 11:20:00,15.7,15.73,15.7,15.72,12000.0,15.7,15.73,15.7,15.72,12000.0
2013-03-14 11:30:00,15.72,15.72,15.69,15.7,6100.0,15.72,15.72,15.69,15.7,6100.0
2013-03-14 11:40:00,15.7,15.75,15.7,15.75,15700.0,15.7,15.75,15.7,15.75,15700.0
2013-03-14 11:50:00,15.75,15.79,15.75,15.78,13100.0,15.75,15.79,15.75,15.78,13100.0
2013-03-14 12:00:00,15.77,15.8,15.77,15.8,41900.0,15.77,15.8,15.77,15.8,41900.0
2013-03-14 12:10:00,15.8,15.87,15.77,15.85,207100.0,15.8,15.87,15.77,15.85,207100.0
2013-03-14 12:20:00,15.84,15.85,15.79,15.8,6600.0,15.84,15.85,15.79,15.8,6600.0
2013-03-14 12:30:00,15.79,15.87,15.78,15.84,227800.0,15.79,15.87,15.78,15.84,227800.0
2013-03-14 12:40:00,15.84,15.86,15.82,15.85,26500.0,15.84,15.86,15.82,15.85,26500.0
2013-03-14 12:50:00,15.85,15.87,15.84,15.86,10900.0,15.85,15.87,15.84,15.86,10900.0
2013-03-14 13:00:00,15.85,15.87,15.83,15.84,10300.0,15.85,15.87,15.83,15.84,10300.0
2013-03-14 13:10:00,15.83,15.84,15.83,15.83,9500.0,15.83,15.84,15.83,15.83,9500.0
2013-03-14 13:20:00,15.83,15.87,15.83,15.84,22300.0,15.83,15.87,15.83,15.84,22300.0
2013-03-14 13:30:00,15.84,15.85,15.82,15.83,15300.0,15.84,15.85,15.82,15.83,15300.0
2013-03-14 13:40:00,15.82,15.86,15.82,15.86,22300.0,15.82,15.86,15.82,15.86,22300.0
2013-03-14 13:50:00,15.87,15.87,15.86,15.87,6900.0,15.87,15.87,15.86,15.87,6900.0
2013-03-14 14:00:00,15.86,15.89,15.86,15.89,55800.0,15.86,15.89,15.86,15.89,55800.0
2013-03-14 14:10:00,15.89,15.91,15.88,15.9,32800.0,15.89,15.91,15.88,15.9,32800.0
2013-03-14 14:20:00,15.9,15.91,15.88,15.88,34800.0,15.9,15.91,15.88,15.88,34800.0
2013-03-14 14:30:00,15.89,15.94,15.87,15.94,37900.0,15.89,15.94,15.87,15.94,37900.0
2013-03-14 14:40:00,15.93,16.05,15.93,16.03,175200.0,15.93,16.05,15.93,16.03,175200.0
2013-03-14 14:50:00,16.04,16.04,16.0,16.0,37600.0,16.04,16.04,16.0,16.0,37600.0
2013-03-14 15:00:00,16.0,16.0,15.93,15.93,36000.0,16.0,16.0,15.93,15.93,36000.0
2013-03-14 15:10:00,15.93,15.94,15.92,15.93,19700.0,15.93,15.94,15.92,15.93,19700.0
2013-03-14 15:20:00,15.93,15.97,15.93,15.96,43400.0,15.93,15.97,15.93,15.96,43400.0
2013-03-14 15:30:00,15.96,15.97,15.95,15.96,35500.0,15.96,15.97,15.95,15.96,35500.0
2013-03-14 15:40:00,15.95,15.99,15.95,15.98,43400.0,15.95,15.99,15.95,15.98,43400.0
2013-03-14 15:50:00,15.97,15.98,15.92,15.93,97400.0,15.97,15.98,15.92,15.93,97400.0
2013-03-15 09:30:00,15.96,15.96,15.72,15.75,155900.0,15.96,15.96,15.72,15.75,155900.0
2013-03-15 09:40:00,15.7,15.85,15.69,15.83,34900.0,15.7,15.85,15.69,15.83,34900.0
2013-03-15 09:50:00,15.83,15.92,15.83,15.85,18400.0,15.83,15.92,15.83,15.85,18400.0
2013-03-15 10:00:00,15.82,15.86,15.78,15.79,9700.0,15.82,15.86,15.78,15.79,9700.0
2013-03-15 10:10:00,15.8,15.83,15.78,15.83,20200.0,15.8,15.83,15.78,15.83,20200.0
2013-03-15 10:20:00,15.82,15.83,15.79,15.79,21700.0,15.82,15.83,15.79,15.79,21700.0
2013-03-15 10:30:00,15.79,15.82,15.72,15.76,31000.0,15.79,15.82,15.72,15.76,31000.0
2013-03-15 10:40:00,15.75,15.78,15.73,15.75,46300.0,15.75,15.78,15.73,15.75,46300.0
2013-03-15 10:50:00,15.76,15.76,15.66,15.66,19500.0,15.76,15.76,15.66,15.66,19500.0
2013-03-15 11:00:00,15.67,15.68,15.6,15.6,35100.0,15.67,15.68,15.6,15.6,35100.0
2013-03-15 11:10:00,15.61,15.62,15.55,15.59,19200.0,15.61,15.62,15.55,15.59,19200.0
2013-03-15 11:20:00,15.58,15.61,15.57,15.58,14200.0,15.58,15.61,15.57,15.58,14200.0
2013-03-15 11:30:00,15.59,15.63,15.57,15.62,17400.0,15.59,15.63,15.57,15.62,17400.0
2013-03-15 11:40:00,15.62,15.62,15.56,15.57,7700.0,15.62,15.62,15.56,15.57,7700.0
2013-03-15 11:50:00,15.57,15.6,15.56,15.6,12600.0,15.57,15.6,15.56,15.6,12600.0
2013-03-15 12:00:00,15.6,15.68,15.59,15.67,27300.0,15.6,15.68,15.59,15.67,27300.0
2013-03-15 12:10:00,15.67,15.67,15.64,15.66,8500.0,15.67,15.67,15.64,15.66,8500.0
2013-03-15 12:20:00,15.66,15.7,15.65,15.67,38000.0,15.66,15.7,15.65,15.67,38000.0
2013-03-15 12:30:00,15.67,15.71,15.65,15.7,21400.0,15.67,15.71,15.65,15.7,21400.0
2013-03-15 12:40:00,15.7,15.73,15.7,15.72,7700.0,15.7,15.73,15.7,15.72,7700.0
2013-03-15 12:50:00,15.71,15.75,15.7,15.71,17900.0,15.71,15.75,15.7,15.71,17900.0
2013-03-15 13:00:00,15.71,15.72,15.7,15.72,8900.0,15.71,15.72,15.7,15.72,8900.0
2013-03-15 13:10:00,15.71,15.72,15.69,15.7,9600.0,15.71,15.72,15.69,15.7,9600.0
2013-03-15 13:20:00,15.71,15.76,15.7,15.76,18900.0,15.71,15.76,15.7,15.76,18900.0
2013-03-15 13:30:00,15.76,15.77,15.75,15.75,11700.0,15.76,15.77,15.75,15.75,11700.0
2013-03-15 13:40:00,15.75,15.78,15.74,15.77,18400.0,15.75,15.78,15.74,15.77,18400.0
2013-03-15 13:50:00,15.77,15.78,15.75,15.75,11500.0,15.77,15.78,15.75,15.75,11500.0
2013-03-15 14:00:00,15.76,15.78,15.74,15.75,25300.0,15.76,15.78,15.74,15.75,25300.0
2013-03-15 14:10:00,15.75,15.77,15.74,15.75,32300.0,15.75,15.77,15.74,15.75,32300.0
2013-03-15 14:20:00,15.75,15.77,15.74,15.75,21700.0,15.75,15.77,15.74,15.75,21700.0
2013-03-15 14:30:00,15.75,15.77,15.73,15.75,19900.0,15.75,15.77,15.73,15.75,19900.0
2013-03-15 14:40:00,15.75,15.76,15.74,15.74,32000.0,15.75,15.76,15.74,15.74,32000.0
2013-03-15 14:50:00,15.74,15.74,15.64,15.64,32800.0,15.74,15.74,15.64,15.64,32800.0
2013-03-15 15:00:00,15.65,15.66,15.62,15.64,35600.0,15.65,15.66,15.62,15.64,35600.0
2013-03-15 15:10:00,15.63,15.63,15.59,15.6,28300.0,15.63,15.63,15.59,15.6,28300.0
2013-03-15 15:20:00,15.6,15.6,15.58,15.59,16600.0,15.6,15.6,15.58,15.59,16600.0
2013-03-15 15:30:00,15.59,15.64,15.59,15.62,23600.0,15.59,15.64,15.59,15.62,23600.0
2013-03-15 15:40:00,15.62,15.67,15.61,15.67,33300.0,15.62,15.67,15.61,15.67,33300.0
2013-03-15 15:50:00,15.67,15.69,15.67,15.69,80500.0,15.67,15.69,15.67,15.69,80500.0
2013-03-18 09:30:00,15.38,15.5,15.22,15.44,53900.0,15.38,15.5,15.22,15.44,53900.0
2013-03-18 09:40:00,15.45,15.54,15.43,15.54,12600.0,15.45,15.54,15.43,15.54,12600.0
2013-03-18 09:50:00,15.53,15.57,15.48,15.49,11200.0,15.53,15.57,15.48,15.49,11200.0
2013-03-18 10:00:00,15.49,15.52,15.46,15.47,15000.0,15.49,15.52,15.46,15.47,15000.0
2013-03-18 10:10:00,15.46,15.52,15.45,15.48,12200.0,15.46,15.52,15.45,15.48,12200.0
2013-03-18 10:20:00,15.48,15.57,15.47,15.56,7100.0,15.48,15.57,15.47,15.56,7100.0
2013-03-18 10:30:00,15.57,15.57,15.47,15.49,9200.0,15.57,15.57,15.47,15.49,9200.0
2013-03-18 10:40:00,15.49,15.55,15.46,15.5,8700.0,15.49,15.55,15.46,15.5,8700.0
2013-03-18 10:50:00,15.49,15.51,15.47,15.48,8800.0,15.49,15.51,15.47,15.48,8800.0
2013-03-18 11:00:00,15.48,15.54,15.48,15.54,10000.0,15.48,15.54,15.48,15.54,10000.0
2013-03-18 11:10:00,15.54,15.57,15.53,15.56,4500.0,15.54,15.57,15.53,15.56,4500.0
2013-03-18 11:20:00,15.56,15.58,15.55,15.55,10900.0,15.56,15.58,15.55,15.55,10900.0
2013-03-18 11:30:00,15.54,15.56,15.54,15.55,4300.0,15.54,15.56,15.54,15.55,4300.0
2013-03-18 11:40:00,15.56,15.57,15.54,15.57,5400.0,15.56,15.57,15.54,15.57,5400.0
2013-03-18 11:50:00,15.56,15.58,15.55,15.56,6400.0,15.56,15.58,15.55,15.56,6400.0
2013-03-18 12:00:00,15.56,15.57,15.54,15.54,8600.0,15.56,15.57,15.54,15.54,8600.0
2013-03-18 12:10:00,15.54,15.54,15.52,15.53,6000.0,15.54,15.54,15.52,15.53,6000.0
2013-03-18 12:20:00,15.52,15.55,15.5,15.51,12200.0,15.52,15.55,15.5,15.51,12200.0
2013-03-18 12:30:00,15.51,15.52,15.5,15.51,5000.0,15.51,15.52,15.5,15.51,5000.0
2013-03-18 12:40:00,15.51,15.51,15.5,15.5,5400.0,15.51,15.51,15.5,15.5,5400.0
2013-03-18 12:50:00,15.5,15.52,15.49,15.51,5300.0,15.5,15.52,15.49,15.51,5300.0
2013-03-18 13:00:00,15.51,15.53,15.51,15.53,8200.0,15.51,15.53,15.51,15.53,8200.0
2013-03-18 13:10:00,15.54,15.56,15.53,15.55,8500.0,15.54,15.56,15.53,15.55,8500.0
2013-03-18 13:20:00,15.55,15.56,15.53,15.53,9900.0,15.55,15.56,15.53,15.53,9900.0
2013-03-18 13:30:00,15.54,15.54,15.52,15.52,4100.0,15.54,15.54,15.52,15.52,4100.0
2013-03-18 13:40:00,15.52,15.54,15.52,15.53,4500.0,15.52,15.54,15.52,15.53,4500.0
2013-03-18 13:50:00,15.54,15.55,15.53,15.54,4400.0,15.54,15.55,15.53,15.54,4400.0
2013-03-18 14:00:00,15.54,15.56,15.54,15.55,5500.0,15.54,15.56,15.54,15.55,5500.0
2013-03-18 14:10:00,15.55,15.6,15.55,15.6,5000.0,15.55,15.6,15.55,15.6,5000.0
2013-03-18 14:20:00,15.6,15.62,15.6,15.61,6000.0,15.6,15.62,15.6,15.61,6000.0
2013-03-18 14:30:00,15.61,15.63,15.59,15.6,13100.0,15.61,15.63,15.59,15.6,13100.0
2013-03-18 14:40:00,15.6,15.63,15.59,15.61,8000.0,15.6,15.63,15.59,15.61,8000.0
2013-03-18 14:50:00,15.6,15.61,15.57,15.57,5800.0,15.6,15.61,15.57,15.57,5800.0
2013-03-18 15:00:00,15.58,15.59,15.57,15.58,12400.0,15.58,15.59,15.57,15.58,12400.0
2013-03-18 15:10:00,15.58,15.61,15.55,15.56,17800.0,15.58,15.61,15.55,15.56,17800.0
2013-03-18 15:20:00,15.57,15.59,15.54,15.54,12900.0,15.57,15.59,15.54,15.54,12900.0
2013-03-18 15:30:00,15.53,15.55,15.49,15.49,22100.0,15.53,15.55,15.49,15.49,22100.0
2013-03-18 15:40:00,15.5,15.5,15.46,15.47,55100.0,15.5,15.5,15.46,15.47,55100.0
2013-03-18 15:50:00,15.48,15.49,15.45,15.47,123000.0,15.48,15.49,15.45,15.47,123000.0
2013-03-19 09:30:00,15.52,15.59,15.42,15.42,10000.0,15.52,15.59,15.42,15.42,10000.0
2013-03-19 09:40:00,15.42,15.43,15.37,15.37,4900.0,15.42,15.43,15.37,15.37,4900.0
2013-03-19 09:50:00,15.37,15.38,15.31,15.34,12200.0,15.37,15.38,15.31,15.34,12200.0
2013-03-19 10:00:00,15.35,15.35,15.24,15.25,40500.0,15.35,15.35,15.24,15.25,40500.0
2013-03-19 10:10:00,15.25,15.28,15.25,15.26,13700.0,15.25,15.28,15.25,15.26,13700.0
2013-03-19 10:20:00,15.25,15.26,15.13,15.15,26500.0,15.25,15.26,15.13,15.15,26500.0
2013-03-19 10:30:00,15.15,15.22,15.13,15.21,31000.0,15.15,15.22,15.13,15.21,31000.0
2013-03-19 10:40:00,15.18,15.19,15.1,15.1,40600.0,15.18,15.19,15.1,15.1,40600.0
2013-03-19 10:50:00,15.1,15.11,15.05,15.1,61700.0,15.1,15.11,15.05,15.1,61700.0
2013-03-19 11:00:00,15.1,15.11,15.05,15.06,30700.0,15.1,15.11,15.05,15.06,30700.0
2013-03-19 11:10:00,15.06,15.14,15.06,15.14,22500.0,15.06,15.14,15.06,15.14,22500.0
2013-03-19 11:20:00,15.14,15.17,15.08,15.12,62500.0,15.14,15.17,15.08,15.12,62500.0
2013-03-19 11:30:00,15.12,15.19,15.12,15.14,25000.0,15.12,15.19,15.12,15.14,25000.0
2013-03-19 11:40:00,15.14,15.15,15.11,15.12,46800.0,15.14,15.15,15.11,15.12,46800.0
2013-03-19 11:50:00,15.11,15.11,15.06,15.06,38900.0,15.11,15.11,15.06,15.06,38900.0
2013-03-19 12:00:00,15.06,15.12,15.06,15.11,20800.0,15.06,15.12,15.06,15.11,20800.0
2013-03-19 12:10:00,15.11,15.15,15.1,15.15,14000.0,15.11,15.15,15.1,15.15,14000.0
2013-03-19 12:20:00,15.16,15.22,15.16,15.22,15800.0,15.16,15.22,15.16,15.22,15800.0
2013-03-19 12:30:00,15.22,15.23,15.2,15.21,10500.0,15.22,15.23,15.2,15.21,10500.0
2013-03-19 12:40:00,15.21,15.23,15.2,15.2,14700.0,15.21,15.23,15.2,15.2,14700.0
2013-03-19 12:50:00,15.2,15.24,15.2,15.24,8800.0,15.2,15.24,15.2,15.24,8800.0
2013-03-19 13:00:00,15.23,15.24,15.18,15.18,8200.0,15.23,15.24,15.18,15.18,8200.0
2013-03-19 13:10:00,15.18,15.2,15.12,15.12,23900.0,15.18,15.2,15.12,15.12,23900.0
2013-03-19 13:20:00,15.11,15.15,15.11,15.14,11000.0,15.11,15.15,15.11,15.14,11000.0
2013-03-19 13:30:00,15.14,15.18,15.09,15.12,22200.0,15.14,15.18,15.09,15.12,22200.0
2013-03-19 13:40:00,15.11,15.15,15.11,15.14,8400.0,15.11,15.15,15.11,15.14,8400.0
2013-03-19 13:50:00,15.14,15.16,15.14,15.15,11500.0,15.14,15.16,15.14,15.15,11500.0
2013-03-19 14:00:00,15.15,15.17,15.14,15.15,13600.0,15.15,15.17,15.14,15.15,13600.0
2013-03-19 14:10:00,15.16,15.17,15.13,15.16,21400.0,15.16,15.17,15.13,15.16,21400.0
2013-03-19 14:20:00,15.16,15.19,15.14,15.16,28100.0,15.16,15.19,15.14,15.16,28100.0
2013-03-19 14:30:00,15.17,15.24,15.17,15.24,41300.0,15.17,15.24,15.17,15.24,41300.0
2013-03-19 14:40:00,15.24,15.24,15.22,15.22,17900.0,15.24,15.24,15.22,15.22,17900.0
2013-03-19 14:50:00,15.23,15.25,15.21,15.22,15900.0,15.23,15.25,15.21,15.22,15900.0
2013-03-19 15:00:00,15.22,15.23,15.17,15.18,21400.0,15.22,15.23,15.17,15.18,21400.0
2013-03-19 15:10:00,15.17,15.24,15.16,15.23,27900.0,15.17,15.24,15.16,15.23,27900.0
2013-03-19 15:20:00,15.21,15.22,15.17,15.18,17800.0,15.21,15.22,15.17,15.18,17800.0
2013-03-19 15:30:00,15.18,15.2,15.16,15.2,11700.0,15.18,15.2,15.16,15.2,11700.0
2013-03-19 15:40:00,15.2,15.21,15.16,15.16,45100.0,15.2,15.21,15.16,15.16,45100.0
2013-03-19 15:50:00,15.17,15.24,15.16,15.23,96200.0,15.17,15.24,15.16,15.23,96200.0
2013-03-20 09:30:00,15.29,15.43,15.25,15.43,16200.0,15.29,15.43,15.25,15.43,16200.0
2013-03-20 09:40:00,15.43,15.48,15.39,15.39,12100.0,15.43,15.48,15.39,15.39,12100.0
2013-03-20 09:50:00,15.4,15.44,15.4,15.42,6800.0,15.4,15.44,15.4,15.42,6800.0
2013-03-20 10:00:00,15.43,15.44,15.39,15.4,9400.0,15.43,15.44,15.39,15.4,9400.0
2013-03-20 10:10:00,15.41,15.48,15.41,15.44,15800.0,15.41,15.48,15.41,15.44,15800.0
2013-03-20 10:20:00,15.45,15.47,15.44,15.46,8300.0,15.45,15.47,15.44,15.46,8300.0
2013-03-20 10:30:00,15.46,15.48,15.44,15.48,23100.0,15.46,15.48,15.44,15.48,23100.0
2013-03-20 10:40:00,15.49,15.6,15.47,15.53,34900.0,15.49,15.6,15.47,15.53,34900.0
2013-03-20 10:50:00,15.55,15.65,15.55,15.65,22700.0,15.55,15.65,15.55,15.65,22700.0
2013-03-20 11:00:00,15.66,15.69,15.64,15.67,38500.0,15.66,15.69,15.64,15.67,38500.0
2013-03-20 11:10:00,15.67,15.67,15.61,15.61,10300.0,15.67,15.67,15.61,15.61,10300.0
2013-03-20 11:20:00,15.61,15.64,15.61,15.63,7400.0,15.61,15.64,15.61,15.63,7400.0
2013-03-20 11:30:00,15.63,15.67,15.63,15.67,6700.0,15.63,15.67,15.63,15.67,6700.0
2013-03-20 11:40:00,15.67,15.68,15.64,15.68,12400.0,15.67,15.68,15.64,15.68,12400.0
2013-03-20 11:50:00,15.68,15.7,15.65,15.65,10000.0,15.68,15.7,15.65,15.65,10000.0
2013-03-20 12:00:00,15.65,15.65,15.58,15.59,11900.0,15.65,15.65,15.58,15.59,11900.0
2013-03-20 12:10:00,15.6,15.61,15.58,15.61,7100.0,15.6,15.61,15.58,15.61,7100.0
2013-03-20 12:20:00,15.61,15.66,15.61,15.66,9100.0,15.61,15.66,15.61,15.66,9100.0
2013-03-20 12:30:00,15.66,15.67,15.64,15.67,26400.0,15.66,15.67,15.64,15.67,26400.0
2013-03-20 12:40:00,15.67,15.77,15.67,15.77,27900.0,15.67,15.77,15.67,15.77,27900.0
2013-03-20 12:50:00,15.77,15.79,15.74,15.79,32000.0,15.77,15.79,15.74,15.79,32000.0
2013-03-20 13:00:00,15.79,15.79,15.65,15.65,48000.0,15.79,15.79,15.65,15.65,48000.0
2013-03-20 13:10:00,15.64,15.64,15.54,15.54,14900.0,15.64,15.64,15.54,15.54,14900.0
2013-03-20 13:20:00,15.54,15.62,15.54,15.62,12300.0,15.54,15.62,15.54,15.62,12300.0
2013-03-20 13:30:00,15.62,15.63,15.62,15.63,3000.0,15.62,15.63,15.62,15.63,3000.0
2013-03-20 13:40:00,15.63,15.68,15.63,15.68,8100.0,15.63,15.68,15.63,15.68,8100.0
2013-03-20 13:50:00,15.67,15.68,15.6,15.61,45700.0,15.67,15.68,15.6,15.61,45700.0
2013-03-20 14:00:00,15.62,15.68,15.61,15.61,57000.0,15.62,15.68,15.61,15.61,57000.0
2013-03-20 14:10:00,15.62,15.63,15.6,15.61,20900.0,15.62,15.63,15.6,15.61,20900.0
2013-03-20 14:20:00,15.61,15.66,15.6,15.6,45600.0,15.61,15.66,15.6,15.6,45600.0
2013-03-20 14:30:00,15.61,15.72,15.61,15.71,36100.0,15.61,15.72,15.61,15.71,36100.0
2013-03-20 14:40:00,15.71,15.77,15.7,15.77,20700.0,15.71,15.77,15.7,15.77,20700.0
2013-03-20 14:50:00,15.77,15.78,15.76,15.77,12500.0,15.77,15.78,15.76,15.77,12500.0
2013-03-20 15:00:00,15.77,15.79,15.74,15.79,51800.0,15.77,15.79,15.74,15.79,51800.0
2013-03-20 15:10:00,15.79,15.8,15.75,15.78,12500.0,15.79,15.8,15.75,15.78,12500.0
2013-03-20 15:20:00,15.77,15.78,15.67,15.71,27800.0,15.77,15.78,15.67,15.71,27800.0
2013-03-20 15:30:00,15.71,15.75,15.71,15.74,36500.0,15.71,15.75,15.71,15.74,36500.0
2013-03-20 15:40:00,15.74,15.78,15.72,15.72,41100.0,15.74,15.78,15.72,15.72,41100.0
2013-03-20 15:50:00,15.72,15.72,15.65,15.68,82900.0,15.72,15.72,15.65,15.68,82900.0
2013-03-21 09:30:00,15.59,15.75,15.55,15.75,26600.0,15.59,15.75,15.55,15.75,26600.0
2013-03-21 09:40:00,15.74,15.75,15.62,15.72,22800.0,15.74,15.75,15.62,15.72,22800.0
2013-03-21 09:50:00,15.73,15.79,15.73,15.79,8400.0,15.73,15.79,15.73,15.79,8400.0
2013-03-21 10:00:00,15.79,15.93,15.79,15.93,29700.0,15.79,15.93,15.79,15.93,29700.0
2013-03-21 10:10:00,15.92,15.92,15.79,15.81,9800.0,15.92,15.92,15.79,15.81,9800.0
2013-03-21 10:20:00,15.81,15.87,15.8,15.87,19300.0,15.81,15.87,15.8,15.87,19300.0
2013-03-21 10:30:00,15.86,15.86,15.8,15.8,14400.0,15.86,15.86,15.8,15.8,14400.0
2013-03-21 10:40:00,15.81,15.88,15.8,15.8,12800.0,15.81,15.88,15.8,15.8,12800.0
2013-03-21 10:50:00,15.79,15.84,15.79,15.84,13100.0,15.79,15.84,15.79,15.84,13100.0
2013-03-21 11:00:00,15.82,15.91,15.81,15.91,28100.0,15.82,15.91,15.81,15.91,28100.0
2013-03-21 11:10:00,15.9,15.92,15.88,15.92,27700.0,15.9,15.92,15.88,15.92,27700.0
2013-03-21 11:20:00,15.93,15.94,15.91,15.94,24300.0,15.93,15.94,15.91,15.94,24300.0
2013-03-21 11:30:00,15.93,15.95,15.92,15.94,44800.0,15.93,15.95,15.92,15.94,44800.0
2013-03-21 11:40:00,15.94,15.96,15.94,15.96,25400.0,15.94,15.96,15.94,15.96,25400.0
2013-03-21 11:50:00,15.96,15.97,15.93,15.95,21400.0,15.96,15.97,15.93,15.95,21400.0
2013-03-21 12:00:00,15.95,15.96,15.89,15.92,23700.0,15.95,15.96,15.89,15.92,23700.0
2013-03-21 12:10:00,15.91,15.91,15.86,15.87,25400.0,15.91,15.91,15.86,15.87,25400.0
2013-03-21 12:20:00,15.88,15.91,15.87,15.89,23200.0,15.88,15.91,15.87,15.89,23200.0
2013-03-21 12:30:00,15.9,15.91,15.89,15.9,16100.0,15.9,15.91,15.89,15.9,16100.0
2013-03-21 12:40:00,15.9,15.92,15.88,15.9,22500.0,15.9,15.92,15.88,15.9,22500.0
2013-03-21 12:50:00,15.89,15.91,15.84,15.87,42600.0,15.89,15.91,15.84,15.87,42600.0
2013-03-21 13:00:00,15.87,15.9,15.86,15.89,14900.0,15.87,15.9,15.86,15.89,14900.0
2013-03-21 13:10:00,15.89,15.89,15.74,15.75,26500.0,15.89,15.89,15.74,15.75,26500.0
2013-03-21 13:20:00,15.75,15.75,15.66,15.68,45300.0,15.75,15.75,15.66,15.68,45300.0
2013-03-21 13:30:00,15.68,15.77,15.68,15.75,23300.0,15.68,15.77,15.68,15.75,23300.0
2013-03-21 13:40:00,15.74,15.74,15.68,15.71,13900.0,15.74,15.74,15.68,15.71,13900.0
2013-03-21 13:50:00,15.71,15.71,15.67,15.7,25500.0,15.71,15.71,15.67,15.7,25500.0
2013-03-21 14:00:00,15.7,15.7,15.66,15.7,23000.0,15.7,15.7,15.66,15.7,23000.0
2013-03-21 14:10:00,15.7,15.72,15.67,15.68,14700.0,15.7,15.72,15.67,15.68,14700.0
2013-03-21 14:20:00,15.66,15.71,15.66,15.66,3900.0,15.66,15.71,15.66,15.66,3900.0
2013-03-21 14:30:00,15.67,15.68,15.65,15.66,4800.0,15.67,15.68,15.65,15.66,4800.0
2013-03-21 14:40:00,15.66,15.7,15.66,15.66,7800.0,15.66,15.7,15.66,15.66,7800.0
2013-03-21 14:50:00,15.66,15.68,15.65,15.66,10200.0,15.66,15.68,15.65,15.66,10200.0
2013-03-21 15:00:00,15.66,15.69,15.65,15.65,13400.0,15.66,15.69,15.65,15.65,13400.0
2013-03-21 15:10:00,15.65,15.66,15.63,15.65,11000.0,15.65,15.66,15.63,15.65,11000.0
2013-03-21 15:20:00,15.64,15.67,15.63,15.65,9900.0,15.64,15.67,15.63,15.65,9900.0
2013-03-21 15:30:00,15.65,15.67,15.63,15.64,18500.0,15.65,15.67,15.63,15.64,18500.0
2013-03-21 15:40:00,15.64,15.65,15.63,15.64,21700.0,15.64,15.65,15.63,15.64,21700.0
2013-03-21 15:50:00,15.64,15.65,15.59,15.59,45200.0,15.64,15.65,15.59,15.59,45200.0
2013-03-22 09:30:00,15.61,15.72,15.5,15.62,26400.0,15.61,15.72,15.5,15.62,26400.0
2013-03-22 09:40:00,15.59,15.59,15.51,15.52,6800.0,15.59,15.59,15.51,15.52,6800.0
2013-03-22 09:50:00,15.52,15.62,15.51,15.51,14900.0,15.52,15.62,15.51,15.51,14900.0
2013-03-22 10:00:00,15.53,15.55,15.52,15.53,3700.0,15.53,15.55,15.52,15.53,3700.0
2013-03-22 10:10:00,15.55,15.59,15.55,15.58,6600.0,15.55,15.59,15.55,15.58,6600.0
2013-03-22 10:20:00,15.6,15.69,15.58,15.69,31600.0,15.6,15.69,15.58,15.69,31600.0
2013-03-22 10:30:00,15.68,15.74,15.68,15.74,22600.0,15.68,15.74,15.68,15.74,22600.0
2013-03-22 10:40:00,15.72,15.75,15.53,15.54,38500.0,15.72,15.75,15.53,15.54,38500.0
2013-03-22 10:50:00,15.57,15.59,15.55,15.59,7400.0,15.57,15.59,15.55,15.59,7400.0
2013-03-22 11:00:00,15.59,15.61,15.56,15.56,12800.0,15.59,15.61,15.56,15.56,12800.0
2013-03-22 11:10:00,15.56,15.62,15.55,15.62,12900.0,15.56,15.62,15.55,15.62,12900.0
2013-03-22 11:20:00,15.62,15.68,15.62,15.67,12100.0,15.62,15.68,15.62,15.67,12100.0
2013-03-22 11:30:00,15.66,15.66,15.6,15.6,4100.0,15.66,15.66,15.6,15.6,4100.0
2013-03-22 11:40:00,15.6,15.6,15.58,15.58,2200.0,15.6,15.6,15.58,15.58,2200.0
2013-03-22 11:50:00,15.59,15.59,15.58,15.59,700.0,15.59,15.59,15.58,15.59,700.0
2013-03-22 12:00:00,15.59,15.59,15.56,15.56,3600.0,15.59,15.59,15.56,15.56,3600.0
2013-03-22 12:10:00,15.56,15.56,15.46,15.5,29100.0,15.56,15.56,15.46,15.5,29100.0
2013-03-22 12:20:00,15.49,15.53,15.49,15.52,12400.0,15.49,15.53,15.49,15.52,12400.0
2013-03-22 12:30:00,15.54,15.57,15.52,15.57,8500.0,15.54,15.57,15.52,15.57,8500.0
2013-03-22 12:40:00,15.56,15.62,15.53,15.59,25100.0,15.56,15.62,15.53,15.59,25100.0
2013-03-22 12:50:00,15.6,15.61,15.6,15.61,6400.0,15.6,15.61,15.6,15.61,6400.0
2013-03-22 13:00:00,15.62,15.62,15.59,15.61,17000.0,15.62,15.62,15.59,15.61,17000.0
2013-03-22 13:10:00,15.6,15.61,15.54,15.56,16600.0,15.6,15.61,15.54,15.56,16600.0
2013-03-22 13:20:00,15.55,15.55,15.46,15.46,33200.0,15.55,15.55,15.46,15.46,33200.0
2013-03-22 13:30:00,15.46,15.46,15.38,15.43,32100.0,15.46,15.46,15.38,15.43,32100.0
2013-03-22 13:40:00,15.44,15.48,15.44,15.45,25800.0,15.44,15.48,15.44,15.45,25800.0
2013-03-22 13:50:00,15.45,15.45,15.43,15.44,17500.0,15.45,15.45,15.43,15.44,17500.0
2013-03-22 14:00:00,15.45,15.46,15.43,15.44,14600.0,15.45,15.46,15.43,15.44,14600.0
2013-03-22 14:10:00,15.45,15.45,15.43,15.44,21300.0,15.45,15.45,15.43,15.44,21300.0
2013-03-22 14:20:00,15.44,15.46,15.42,15.43,31300.0,15.44,15.46,15.42,15.43,31300.0
2013-03-22 14:30:00,15.42,15.45,15.4,15.4,39300.0,15.42,15.45,15.4,15.4,39300.0
2013-03-22 14:40:00,15.4,15.43,15.4,15.43,13500.0,15.4,15.43,15.4,15.43,13500.0
2013-03-22 14:50:00,15.42,15.46,15.42,15.42,21700.0,15.42,15.46,15.42,15.42,21700.0
2013-03-22 15:00:00,15.42,15.46,15.42,15.45,43500.0,15.42,15.46,15.42,15.45,43500.0
2013-03-22 15:10:00,15.45,15.46,15.44,15.44,18100.0,15.45,15.46,15.44,15.44,18100.0
2013-03-22 15:20:00,15.44,15.44,15.41,15.44,19800.0,15.44,15.44,15.41,15.44,19800.0
2013-03-22 15:30:00,15.44,15.45,15.41,15.44,44800.0,15.44,15.45,15.41,15.44,44800.0
2013-03-22 15:40:00,15.44,15.45,15.41,15.43,25000.0,15.44,15.45,15.41,15.43,25000.0
2013-03-22 15:50:00,15.43,15.5,15.43,15.5,60200.0,15.43,15.5,15.43,15.5,60200.0
2013-03-25 09:30:00,15.57,15.69,15.57,15.68,20000.0,15.57,15.69,15.57,15.68,20000.0
2013-03-25 09:40:00,15.69,15.85,15.66,15.85,21600.0,15.69,15.85,15.66,15.85,21600.0
2013-03-25 09:50:00,15.83,15.87,15.82,15.85,23700.0,15.83,15.87,15.82,15.85,23700.0
2013-03-25 10:00:00,15.85,15.88,15.83,15.88,29300.0,15.85,15.88,15.83,15.88,29300.0
2013-03-25 10:10:00,15.88,15.99,15.88,15.99,38100.0,15.88,15.99,15.88,15.99,38100.0
2013-03-25 10:20:00,15.98,15.99,15.89,15.92,26600.0,15.98,15.99,15.89,15.92,26600.0
2013-03-25 10:30:00,15.91,15.93,15.89,15.91,13700.0,15.91,15.93,15.89,15.91,13700.0
2013-03-25 10:40:00,15.9,15.91,15.82,15.83,27700.0,15.9,15.91,15.82,15.83,27700.0
2013-03-25 10:50:00,15.83,15.96,15.83,15.94,54000.0,15.83,15.96,15.83,15.94,54000.0
2013-03-25 11:00:00,15.95,15.95,15.85,15.88,22100.0,15.95,15.95,15.85,15.88,22100.0
2013-03-25 11:10:00,15.87,15.88,15.8,15.8,6600.0,15.87,15.88,15.8,15.8,6600.0
2013-03-25 11:20:00,15.81,15.82,15.77,15.82,11100.0,15.81,15.82,15.77,15.82,11100.0
2013-03-25 11:30:00,15.81,15.86,15.8,15.86,4300.0,15.81,15.86,15.8,15.86,4300.0
2013-03-25 11:40:00,15.86,15.9,15.82,15.9,31100.0,15.86,15.9,15.82,15.9,31100.0
2013-03-25 11:50:00,15.9,15.9,15.84,15.84,31600.0,15.9,15.9,15.84,15.84,31600.0
2013-03-25 12:00:00,15.84,15.89,15.84,15.86,27700.0,15.84,15.89,15.84,15.86,27700.0
2013-03-25 12:10:00,15.86,15.9,15.83,15.88,54200.0,15.86,15.9,15.83,15.88,54200.0
2013-03-25 12:20:00,15.87,15.95,15.87,15.94,27900.0,15.87,15.95,15.87,15.94,27900.0
2013-03-25 12:30:00,15.92,15.92,15.86,15.87,45900.0,15.92,15.92,15.86,15.87,45900.0
2013-03-25 12:40:00,15.89,15.95,15.88,15.92,12400.0,15.89,15.95,15.88,15.92,12400.0
2013-03-25 12:50:00,15.92,15.93,15.89,15.89,12200.0,15.92,15.93,15.89,15.89,12200.0
2013-03-25 13:00:00,15.89,15.9,15.85,15.87,25400.0,15.89,15.9,15.85,15.87,25400.0
2013-03-25 13:10:00,15.87,15.91,15.85,15.87,13200.0,15.87,15.91,15.85,15.87,13200.0
2013-03-25 13:20:00,15.88,15.92,15.88,15.91,11200.0,15.88,15.92,15.88,15.91,11200.0
2013-03-25 13:30:00,15.91,15.91,15.88,15.9,12100.0,15.91,15.91,15.88,15.9,12100.0
2013-03-25 13:40:00,15.91,15.95,15.91,15.93,14900.0,15.91,15.95,15.91,15.93,14900.0
2013-03-25 13:50:00,15.93,16.01,15.93,16.0,70000.0,15.93,16.01,15.93,16.0,70000.0
2013-03-25 14:00:00,16.01,16.03,16.0,16.02,7800.0,16.01,16.03,16.0,16.02,7800.0
2013-03-25 14:10:00,16.02,16.02,15.97,15.99,17800.0,16.02,16.02,15.97,15.99,17800.0
2013-03-25 14:20:00,15.98,16.0,15.92,15.94,14400.0,15.98,16.0,15.92,15.94,14400.0
2013-03-25 14:30:00,15.93,15.93,15.86,15.88,9500.0,15.93,15.93,15.86,15.88,9500.0
2013-03-25 14:40:00,15.89,15.9,15.87,15.89,9100.0,15.89,15.9,15.87,15.89,9100.0
2013-03-25 14:50:00,15.88,15.9,15.86,15.86,4100.0,15.88,15.9,15.86,15.86,4100.0
2013-03-25 15:00:00,15.86,15.88,15.85,15.86,14700.0,15.86,15.88,15.85,15.86,14700.0
2013-03-25 15:10:00,15.87,15.92,15.86,15.9,28300.0,15.87,15.92,15.86,15.9,28300.0
2013-03-25 15:20:00,15.9,15.92,15.87,15.88,28700.0,15.9,15.92,15.87,15.88,28700.0
2013-03-25 15:30:00,15.88,15.91,15.86,15.87,68600.0,15.88,15.91,15.86,15.87,68600.0
2013-03-25 15:40:00,15.87,15.87,15.85,15.85,49300.0,15.87,15.87,15.85,15.85,49300.0
2013-03-25 15:50:00,15.85,15.89,15.85,15.87,121700.0,15.85,15.89,15.85,15.87,121700.0
2013-03-26 09:30:00,16.01,16.1,16.0,16.08,46100.0,16.01,16.1,16.0,16.08,46100.0
2013-03-26 09:40:00,16.09,16.1,16.02,16.03,27100.0,16.09,16.1,16.02,16.03,27100.0
2013-03-26 09:50:00,16.03,16.03,16.0,16.02,12100.0,16.03,16.03,16.0,16.02,12100.0
2013-03-26 10:00:00,16.01,16.04,16.0,16.04,21400.0,16.01,16.04,16.0,16.04,21400.0
2013-03-26 10:10:00,16.03,16.04,15.93,15.95,34100.0,16.03,16.04,15.93,15.95,34100.0
2013-03-26 10:20:00,15.95,15.95,15.93,15.95,17800.0,15.95,15.95,15.93,15.95,17800.0
2013-03-26 10:30:00,15.95,15.97,15.95,15.95,30000.0,15.95,15.97,15.95,15.95,30000.0
2013-03-26 10:40:00,15.95,15.98,15.94,15.96,18900.0,15.95,15.98,15.94,15.96,18900.0
2013-03-26 10:50:00,15.97,15.99,15.93,15.93,17700.0,15.97,15.99,15.93,15.93,17700.0
2013-03-26 11:00:00,15.92,15.95,15.92,15.94,19500.0,15.92,15.95,15.92,15.94,19500.0
2013-03-26 11:10:00,15.94,15.95,15.93,15.94,5800.0,15.94,15.95,15.93,15.94,5800.0
2013-03-26 11:20:00,15.94,16.0,15.94,15.97,11100.0,15.94,16.0,15.94,15.97,11100.0
2013-03-26 11:30:00,15.97,16.0,15.95,15.97,19100.0,15.97,16.0,15.95,15.97,19100.0
2013-03-26 11:40:00,15.97,15.98,15.96,15.96,5100.0,15.97,15.98,15.96,15.96,5100.0
2013-03-26 11:50:00,15.97,15.98,15.95,15.95,10500.0,15.97,15.98,15.95,15.95,10500.0
2013-03-26 12:00:00,15.96,15.98,15.96,15.98,5800.0,15.96,15.98,15.96,15.98,5800.0
2013-03-26 12:10:00,15.97,15.97,15.94,15.95,9000.0,15.97,15.97,15.94,15.95,9000.0
2013-03-26 12:20:00,15.95,15.96,15.93,15.94,9600.0,15.95,15.96,15.93,15.94,9600.0
2013-03-26 12:30:00,15.93,15.96,15.91,15.91,13800.0,15.93,15.96,15.91,15.91,13800.0
2013-03-26 12:40:00,15.9,15.92,15.87,15.91,36700.0,15.9,15.92,15.87,15.91,36700.0
2013-03-26 12:50:00,15.91,15.92,15.91,15.91,3200.0,15.91,15.92,15.91,15.91,3200.0
2013-03-26 13:00:00,15.91,15.96,15.91,15.95,6800.0,15.91,15.96,15.91,15.95,6800.0
2013-03-26 13:10:00,15.95,15.99,15.95,15.96,4600.0,15.95,15.99,15.95,15.96,4600.0
2013-03-26 13:20:00,15.97,16.0,15.97,16.0,12100.0,15.97,16.0,15.97,16.0,12100.0
2013-03-26 13:30:00,15.99,15.99,15.94,15.94,23500.0,15.99,15.99,15.94,15.94,23500.0
2013-03-26 13:40:00,15.95,15.97,15.95,15.95,17900.0,15.95,15.97,15.95,15.95,17900.0
2013-03-26 13:50:00,15.96,15.97,15.95,15.96,3800.0,15.96,15.97,15.95,15.96,3800.0
2013-03-26 14:00:00,15.96,16.05,15.95,15.97,14300.0,15.96,16.05,15.95,15.97,14300.0
2013-03-26 14:10:00,15.97,16.0,15.97,16.0,24700.0,15.97,16.0,15.97,16.0,24700.0
2013-03-26 14:20:00,16.0,16.0,15.99,15.99,5500.0,16.0,16.0,15.99,15.99,5500.0
2013-03-26 14:30:00,15.99,16.0,15.96,15.97,21200.0,15.99,16.0,15.96,15.97,21200.0
2013-03-26 14:40:00,15.96,15.97,15.96,15.96,3300.0,15.96,15.97,15.96,15.96,3300.0
2013-03-26 14:50:00,15.95,15.98,15.95,15.97,32900.0,15.95,15.98,15.95,15.97,32900.0
2013-03-26 15:00:00,15.97,15.99,15.96,15.97,7700.0,15.97,15.99,15.96,15.97,7700.0
2013-03-26 15:10:00,15.96,16.02,15.95,16.02,83400.0,15.96,16.02,15.95,16.02,83400.0
2013-03-26 15:20:00,16.01,16.02,16.0,16.0,26600.0,16.01,16.02,16.0,16.0,26600.0
2013-03-26 15:30:00,16.01,16.03,16.0,16.02,17600.0,16.01,16.03,16.0,16.02,17600.0
2013-03-26 15:40:00,16.02,16.06,16.01,16.03,56600.0,16.02,16.06,16.01,16.03,56600.0
2013-03-26 15:50:00,16.03,16.04,16.0,16.02,86800.0,16.03,16.04,16.0,16.02,86800.0
2013-03-27 09:30:00,15.9,15.95,15.89,15.9,9300.0,15.9,15.95,15.89,15.9,9300.0
2013-03-27 09:40:00,15.9,15.91,15.86,15.86,2400.0,15.9,15.91,15.86,15.86,2400.0
2013-03-27 09:50:00,15.88,15.92,15.88,15.89,14300.0,15.88,15.92,15.88,15.89,14300.0
2013-03-27 10:00:00,15.88,15.93,15.88,15.91,20900.0,15.88,15.93,15.88,15.91,20900.0
2013-03-27 10:10:00,15.91,15.91,15.88,15.9,15700.0,15.91,15.91,15.88,15.9,15700.0
2013-03-27 10:20:00,15.9,15.94,15.9,15.92,8800.0,15.9,15.94,15.9,15.92,8800.0
2013-03-27 10:30:00,15.93,15.94,15.9,15.94,7900.0,15.93,15.94,15.9,15.94,7900.0
2013-03-27 10:40:00,15.95,15.98,15.94,15.96,8400.0,15.95,15.98,15.94,15.96,8400.0
2013-03-27 10:50:00,15.95,15.98,15.95,15.98,21800.0,15.95,15.98,15.95,15.98,21800.0
2013-03-27 11:00:00,15.97,16.01,15.97,16.0,14900.0,15.97,16.01,15.97,16.0,14900.0
2013-03-27 11:10:00,16.0,16.04,16.0,16.04,10300.0,16.0,16.04,16.0,16.04,10300.0
2013-03-27 11:20:00,16.02,16.06,16.02,16.05,24300.0,16.02,16.06,16.02,16.05,24300.0
2013-03-27 11:30:00,16.05,16.11,16.03,16.1,23800.0,16.05,16.11,16.03,16.1,23800.0
2013-03-27 11:40:00,16.1,16.12,16.1,16.11,5100.0,16.1,16.12,16.1,16.11,5100.0
2013-03-27 11:50:00,16.11,16.12,16.09,16.11,23100.0,16.11,16.12,16.09,16.11,23100.0
2013-03-27 12:00:00,16.1,16.1,16.07,16.07,6800.0,16.1,16.1,16.07,16.07,6800.0
2013-03-27 12:10:00,16.06,16.07,16.05,16.05,5500.0,16.06,16.07,16.05,16.05,5500.0
2013-03-27 12:20:00,16.06,16.07,16.05,16.06,11900.0,16.06,16.07,16.05,16.06,11900.0
2013-03-27 12:30:00,16.05,16.05,16.03,16.05,6600.0,16.05,16.05,16.03,16.05,6600.0
2013-03-27 12:40:00,16.03,16.03,15.99,16.01,34600.0,16.03,16.03,15.99,16.01,34600.0
2013-03-27 12:50:00,16.01,16.12,16.01,16.09,46100.0,16.01,16.12,16.01,16.09,46100.0
2013-03-27 13:00:00,16.08,16.1,16.04,16.05,19200.0,16.08,16.1,16.04,16.05,19200.0
2013-03-27 13:10:00,16.05,16.06,16.04,16.04,15100.0,16.05,16.06,16.04,16.04,15100.0
2013-03-27 13:20:00,16.04,16.05,16.03,16.05,3900.0,16.04,16.05,16.03,16.05,3900.0
2013-03-27 13:30:00,16.05,16.07,16.05,16.06,3800.0,16.05,16.07,16.05,16.06,3800.0
2013-03-27 13:40:00,16.06,16.08,16.05,16.08,2900.0,16.06,16.08,16.05,16.08,2900.0
2013-03-27 13:50:00,16.09,16.1,16.08,16.09,9400.0,16.09,16.1,16.08,16.09,9400.0
2013-03-27 14:00:00,16.09,16.13,16.09,16.1,25000.0,16.09,16.13,16.09,16.1,25000.0
2013-03-27 14:10:00,16.11,16.11,16.08,16.08,4800.0,16.11,16.11,16.08,16.08,4800.0
2013-03-27 14:20:00,16.09,16.13,16.09,16.13,7500.0,16.09,16.13,16.09,16.13,7500.0
2013-03-27 14:30:00,16.12,16.14,16.1,16.13,12300.0,16.12,16.14,16.1,16.13,12300.0
2013-03-27 14:40:00,16.13,16.13,16.11,16.12,6200.0,16.13,16.13,16.11,16.12,6200.0
2013-03-27 14:50:00,16.11,16.13,16.11,16.12,5900.0,16.11,16.13,16.11,16.12,5900.0
2013-03-27 15:00:00,16.12,16.14,16.12,16.12,11600.0,16.12,16.14,16.12,16.12,11600.0
2013-03-27 15:10:00,16.12,16.14,16.1,16.11,15200.0,16.12,16.14,16.1,16.11,15200.0
2013-03-27 15:20:00,16.12,16.12,16.1,16.1,34000.0,16.12,16.12,16.1,16.1,34000.0
2013-03-27 15:30:00,16.1,16.11,16.06,16.06,12300.0,16.1,16.11,16.06,16.06,12300.0
2013-03-27 15:40:00,16.06,16.06,16.03,16.03,26800.0,16.06,16.06,16.03,16.03,26800.0
2013-03-27 15:50:00,16.02,16.06,16.02,16.06,45900.0,16.02,16.06,16.02,16.06,45900.0
2013-03-28 09:30:00,16.04,16.11,15.99,16.0,24800.0,16.04,16.11,15.99,16.0,24800.0
2013-03-28 09:40:00,16.0,16.0,15.93,15.93,13200.0,16.0,16.0,15.93,15.93,13200.0
2013-03-28 09:50:00,15.93,15.93,15.87,15.87,8000.0,15.93,15.93,15.87,15.87,8000.0
2013-03-28 10:00:00,15.86,15.88,15.81,15.81,32200.0,15.86,15.88,15.81,15.81,32200.0
2013-03-28 10:10:00,15.84,15.88,15.84,15.86,12600.0,15.84,15.88,15.84,15.86,12600.0
2013-03-28 10:20:00,15.88,15.9,15.87,15.88,8100.0,15.88,15.9,15.87,15.88,8100.0
2013-03-28 10:30:00,15.89,15.91,15.87,15.89,2800.0,15.89,15.91,15.87,15.89,2800.0
2013-03-28 10:40:00,15.89,15.9,15.87,15.89,12100.0,15.89,15.9,15.87,15.89,12100.0
2013-03-28 10:50:00,15.88,15.91,15.85,15.88,28300.0,15.88,15.91,15.85,15.88,28300.0
2013-03-28 11:00:00,15.87,15.88,15.84,15.86,17000.0,15.87,15.88,15.84,15.86,17000.0
2013-03-28 11:10:00,15.85,15.86,15.85,15.85,7700.0,15.85,15.86,15.85,15.85,7700.0
2013-03-28 11:20:00,15.85,15.9,15.85,15.88,15200.0,15.85,15.9,15.85,15.88,15200.0
2013-03-28 11:30:00,15.87,15.88,15.85,15.85,6600.0,15.87,15.88,15.85,15.85,6600.0
2013-03-28 11:40:00,15.85,15.86,15.84,15.85,16100.0,15.85,15.86,15.84,15.85,16100.0
2013-03-28 11:50:00,15.84,15.84,15.79,15.79,12100.0,15.84,15.84,15.79,15.79,12100.0
2013-03-28 12:00:00,15.79,15.8,15.77,15.77,13100.0,15.79,15.8,15.77,15.77,13100.0
2013-03-28 12:10:00,15.78,15.81,15.77,15.77,30100.0,15.78,15.81,15.77,15.77,30100.0
2013-03-28 12:20:00,15.78,15.83,15.77,15.77,12900.0,15.78,15.83,15.77,15.77,12900.0
2013-03-28 12:30:00,15.78,15.8,15.77,15.77,8600.0,15.78,15.8,15.77,15.77,8600.0
2013-03-28 12:40:00,15.78,15.78,15.78,15.78,7400.0,15.78,15.78,15.78,15.78,7400.0
2013-03-28 12:50:00,15.78,15.82,15.76,15.8,27900.0,15.78,15.82,15.76,15.8,27900.0
2013-03-28 13:00:00,15.8,15.85,15.78,15.84,11300.0,15.8,15.85,15.78,15.84,11300.0
2013-03-28 13:10:00,15.85,15.86,15.82,15.86,9900.0,15.85,15.86,15.82,15.86,9900.0
2013-03-28 13:20:00,15.87,15.93,15.87,15.93,10900.0,15.87,15.93,15.87,15.93,10900.0
2013-03-28 13:30:00,15.93,15.95,15.92,15.95,4200.0,15.93,15.95,15.92,15.95,4200.0
2013-03-28 13:40:00,15.95,15.95,15.91,15.94,16800.0,15.95,15.95,15.91,15.94,16800.0
2013-03-28 13:50:00,15.94,15.95,15.92,15.95,5700.0,15.94,15.95,15.92,15.95,5700.0
2013-03-28 14:00:00,15.95,15.99,15.95,15.98,18600.0,15.95,15.99,15.95,15.98,18600.0
2013-03-28 14:10:00,15.98,15.99,15.98,15.99,3500.0,15.98,15.99,15.98,15.99,3500.0
2013-03-28 14:20:00,15.99,15.99,15.98,15.99,4000.0,15.99,15.99,15.98,15.99,4000.0
2013-03-28 14:30:00,15.99,16.0,15.96,15.97,33900.0,15.99,16.0,15.96,15.97,33900.0
2013-03-28 14:40:00,15.98,16.02,15.97,16.01,13700.0,15.98,16.02,15.97,16.01,13700.0
2013-03-28 14:50:00,16.0,16.03,16.0,16.02,13600.0,16.0,16.03,16.0,16.02,13600.0
2013-03-28 15:00:00,16.03,16.03,15.95,16.0,55000.0,16.03,16.03,15.95,16.0,55000.0
2013-03-28 15:10:00,16.01,16.04,16.0,16.04,8200.0,16.01,16.04,16.0,16.04,8200.0
2013-03-28 15:20:00,16.03,16.1,16.03,16.06,104700.0,16.03,16.1,16.03,16.06,104700.0
2013-03-28 15:30:00,16.05,16.1,16.05,16.1,55400.0,16.05,16.1,16.05,16.1,55400.0
2013-03-28 15:40:00,16.1,16.14,16.09,16.12,47100.0,16.1,16.14,16.09,16.12,47100.0
2013-03-28 15:50:00,16.13,16.16,16.13,16.14,132200.0,16.13,16.16,16.13,16.14,132200.0
2013-04-01 09:30:00,16.0,16.12,15.97,16.11,60100.0,16.0,16.12,15.97,16.11,60100.0
2013-04-01 09:40:00,16.11,16.13,16.01,16.02,31000.0,16.11,16.13,16.01,16.02,31000.0
2013-04-01 09:50:00,16.0,16.03,15.96,16.0,11900.0,16.0,16.03,15.96,16.0,11900.0
2013-04-01 10:00:00,15.97,15.99,15.84,15.84,17300.0,15.97,15.99,15.84,15.84,17300.0
2013-04-01 10:10:00,15.84,15.89,15.83,15.87,15700.0,15.84,15.89,15.83,15.87,15700.0
2013-04-01 10:20:00,15.87,15.87,15.84,15.85,5800.0,15.87,15.87,15.84,15.85,5800.0
2013-04-01 10:30:00,15.84,15.84,15.82,15.82,16500.0,15.84,15.84,15.82,15.82,16500.0
2013-04-01 10:40:00,15.81,15.84,15.81,15.83,14400.0,15.81,15.84,15.81,15.83,14400.0
2013-04-01 10:50:00,15.83,15.86,15.79,15.84,20700.0,15.83,15.86,15.79,15.84,20700.0
2013-04-01 11:00:00,15.83,15.84,15.79,15.82,21300.0,15.83,15.84,15.79,15.82,21300.0
2013-04-01 11:10:00,15.82,15.87,15.82,15.85,15300.0,15.82,15.87,15.82,15.85,15300.0
2013-04-01 11:20:00,15.85,15.88,15.84,15.87,9900.0,15.85,15.88,15.84,15.87,9900.0
2013-04-01 11:30:00,15.88,15.9,15.88,15.89,1900.0,15.88,15.9,15.88,15.89,1900.0
2013-04-01 11:40:00,15.9,15.94,15.89,15.93,28900.0,15.9,15.94,15.89,15.93,28900.0
2013-04-01 11:50:00,15.94,15.94,15.85,15.85,8600.0,15.94,15.94,15.85,15.85,8600.0
2013-04-01 12:00:00,15.85,15.85,15.8,15.81,17100.0,15.85,15.85,15.8,15.81,17100.0
2013-04-01 12:10:00,15.81,15.84,15.81,15.84,9800.0,15.81,15.84,15.81,15.84,9800.0
2013-04-01 12:20:00,15.83,15.84,15.8,15.82,15700.0,15.83,15.84,15.8,15.82,15700.0
2013-04-01 12:30:00,15.81,15.82,15.78,15.79,22200.0,15.81,15.82,15.78,15.79,22200.0
2013-04-01 12:40:00,15.79,15.8,15.78,15.8,8500.0,15.79,15.8,15.78,15.8,8500.0
2013-04-01 12:50:00,15.81,15.86,15.8,15.86,5700.0,15.81,15.86,15.8,15.86,5700.0
2013-04-01 13:00:00,15.89,15.93,15.89,15.92,32300.0,15.89,15.93,15.89,15.92,32300.0
2013-04-01 13:10:00,15.91,15.95,15.9,15.94,5300.0,15.91,15.95,15.9,15.94,5300.0
2013-04-01 13:20:00,15.93,15.99,15.93,15.97,8300.0,15.93,15.99,15.93,15.97,8300.0
2013-04-01 13:30:00,15.96,15.99,15.96,15.98,30800.0,15.96,15.99,15.96,15.98,30800.0
2013-04-01 13:40:00,15.98,15.99,15.93,15.94,16900.0,15.98,15.99,15.93,15.94,16900.0
2013-04-01 13:50:00,15.94,15.95,15.86,15.87,14300.0,15.94,15.95,15.86,15.87,14300.0
2013-04-01 14:00:00,15.87,15.96,15.87,15.96,11600.0,15.87,15.96,15.87,15.96,11600.0
2013-04-01 14:10:00,15.97,15.98,15.95,15.95,8500.0,15.97,15.98,15.95,15.95,8500.0
2013-04-01 14:20:00,15.96,15.97,15.95,15.97,6100.0,15.96,15.97,15.95,15.97,6100.0
2013-04-01 14:30:00,15.96,15.97,15.91,15.94,12500.0,15.96,15.97,15.91,15.94,12500.0
2013-04-01 14:40:00,15.94,15.96,15.94,15.94,11500.0,15.94,15.96,15.94,15.94,11500.0
2013-04-01 14:50:00,15.95,15.96,15.94,15.95,11900.0,15.95,15.96,15.94,15.95,11900.0
2013-04-01 15:00:00,15.95,15.97,15.92,15.95,38400.0,15.95,15.97,15.92,15.95,38400.0
2013-04-01 15:10:00,15.96,15.96,15.9,15.9,26800.0,15.96,15.96,15.9,15.9,26800.0
2013-04-01 15:20:00,15.88,15.88,15.84,15.87,17700.0,15.88,15.88,15.84,15.87,17700.0
2013-04-01 15:30:00,15.87,15.88,15.85,15.88,25700.0,15.87,15.88,15.85,15.88,25700.0
2013-04-01 15:40:00,15.88,15.9,15.86,15.9,19100.0,15.88,15.9,15.86,15.9,19100.0
2013-04-01 15:50:00,15.89,15.91,15.86,15.9,100800.0,15.89,15.91,15.86,15.9,100800.0
2013-04-02 09:30:00,15.96,15.99,15.91,15.96,18100.0,15.96,15.99,15.91,15.96,18100.0
2013-04-02 09:40:00,15.97,15.98,15.89,15.89,11800.0,15.97,15.98,15.89,15.89,11800.0
2013-04-02 09:50:00,15.91,15.91,15.79,15.81,11700.0,15.91,15.91,15.79,15.81,11700.0
2013-04-02 10:00:00,15.8,15.82,15.7,15.76,71500.0,15.8,15.82,15.7,15.76,71500.0
2013-04-02 10:10:00,15.77,15.79,15.74,15.75,27000.0,15.77,15.79,15.74,15.75,27000.0
2013-04-02 10:20:00,15.75,15.85,15.65,15.69,99600.0,15.75,15.85,15.65,15.69,99600.0
2013-04-02 10:30:00,15.68,15.7,15.52,15.54,106700.0,15.68,15.7,15.52,15.54,106700.0
2013-04-02 10:40:00,15.54,15.56,15.43,15.54,76200.0,15.54,15.56,15.43,15.54,76200.0
2013-04-02 10:50:00,15.54,15.57,15.54,15.55,19600.0,15.54,15.57,15.54,15.55,19600.0
2013-04-02 11:00:00,15.55,15.6,15.47,15.47,69000.0,15.55,15.6,15.47,15.47,69000.0
2013-04-02 11:10:00,15.47,15.48,15.28,15.46,115100.0,15.47,15.48,15.28,15.46,115100.0
2013-04-02 11:20:00,15.46,15.54,15.46,15.52,45500.0,15.46,15.54,15.46,15.52,45500.0
2013-04-02 11:30:00,15.53,15.55,15.48,15.48,25900.0,15.53,15.55,15.48,15.48,25900.0
2013-04-02 11:40:00,15.47,15.47,15.31,15.31,25500.0,15.47,15.47,15.31,15.31,25500.0
2013-04-02 11:50:00,15.32,15.42,15.32,15.37,27600.0,15.32,15.42,15.32,15.37,27600.0
2013-04-02 12:00:00,15.38,15.42,15.37,15.41,27600.0,15.38,15.42,15.37,15.41,27600.0
2013-04-02 12:10:00,15.42,15.43,15.4,15.42,16900.0,15.42,15.43,15.4,15.42,16900.0
2013-04-02 12:20:00,15.41,15.42,15.39,15.39,21200.0,15.41,15.42,15.39,15.39,21200.0
2013-04-02 12:30:00,15.4,15.41,15.33,15.37,59600.0,15.4,15.41,15.33,15.37,59600.0
2013-04-02 12:40:00,15.37,15.42,15.36,15.41,20800.0,15.37,15.42,15.36,15.41,20800.0
2013-04-02 12:50:00,15.41,15.44,15.41,15.42,11100.0,15.41,15.44,15.41,15.42,11100.0
2013-04-02 13:00:00,15.43,15.51,15.43,15.48,44400.0,15.43,15.51,15.43,15.48,44400.0
2013-04-02 13:10:00,15.48,15.49,15.45,15.47,20700.0,15.48,15.49,15.45,15.47,20700.0
2013-04-02 13:20:00,15.47,15.5,15.47,15.49,9200.0,15.47,15.5,15.47,15.49,9200.0
2013-04-02 13:30:00,15.5,15.5,15.47,15.49,8500.0,15.5,15.5,15.47,15.49,8500.0
2013-04-02 13:40:00,15.49,15.51,15.46,15.47,42000.0,15.49,15.51,15.46,15.47,42000.0
2013-04-02 13:50:00,15.47,15.51,15.47,15.5,12900.0,15.47,15.51,15.47,15.5,12900.0
2013-04-02 14:00:00,15.5,15.51,15.48,15.51,23700.0,15.5,15.51,15.48,15.51,23700.0
2013-04-02 14:10:00,15.5,15.52,15.49,15.49,15300.0,15.5,15.52,15.49,15.49,15300.0
2013-04-02 14:20:00,15.5,15.52,15.47,15.49,18300.0,15.5,15.52,15.47,15.49,18300.0
2013-04-02 14:30:00,15.5,15.52,15.48,15.52,26300.0,15.5,15.52,15.48,15.52,26300.0
2013-04-02 14:40:00,15.52,15.54,15.48,15.54,17500.0,15.52,15.54,15.48,15.54,17500.0
2013-04-02 14:50:00,15.54,15.57,15.53,15.56,27200.0,15.54,15.57,15.53,15.56,27200.0
2013-04-02 15:00:00,15.55,15.59,15.55,15.59,15700.0,15.55,15.59,15.55,15.59,15700.0
2013-04-02 15:10:00,15.6,15.61,15.58,15.59,23500.0,15.6,15.61,15.58,15.59,23500.0
2013-04-02 15:20:00,15.59,15.61,15.57,15.61,15500.0,15.59,15.61,15.57,15.61,15500.0
2013-04-02 15:30:00,15.61,15.61,15.57,15.59,27700.0,15.61,15.61,15.57,15.59,27700.0
2013-04-02 15:40:00,15.58,15.6,15.57,15.58,52300.0,15.58,15.6,15.57,15.58,52300.0
2013-04-02 15:50:00,15.58,15.61,15.57,15.6,71300.0,15.58,15.61,15.57,15.6,71300.0
2013-04-03 09:30:00,15.6,15.73,15.59,15.64,34500.0,15.6,15.73,15.59,15.64,34500.0
2013-04-03 09:40:00,15.61,15.64,15.57,15.59,27100.0,15.61,15.64,15.57,15.59,27100.0
2013-04-03 09:50:00,15.6,15.61,15.55,15.58,22800.0,15.6,15.61,15.55,15.58,22800.0
2013-04-03 10:00:00,15.58,15.59,15.39,15.41,24700.0,15.58,15.59,15.39,15.41,24700.0
2013-04-03 10:10:00,15.4,15.42,15.35,15.35,12800.0,15.4,15.42,15.35,15.35,12800.0
2013-04-03 10:20:00,15.35,15.49,15.31,15.47,40600.0,15.35,15.49,15.31,15.47,40600.0
2013-04-03 10:30:00,15.47,15.49,15.42,15.48,37700.0,15.47,15.49,15.42,15.48,37700.0
2013-04-03 10:40:00,15.49,15.55,15.45,15.55,26400.0,15.49,15.55,15.45,15.55,26400.0
2013-04-03 10:50:00,15.55,15.61,15.53,15.54,36800.0,15.55,15.61,15.53,15.54,36800.0
2013-04-03 11:00:00,15.54,15.54,15.41,15.41,25200.0,15.54,15.54,15.41,15.41,25200.0
2013-04-03 11:10:00,15.41,15.48,15.4,15.44,24500.0,15.41,15.48,15.4,15.44,24500.0
2013-04-03 11:20:00,15.44,15.48,15.43,15.46,6000.0,15.44,15.48,15.43,15.46,6000.0
2013-04-03 11:30:00,15.46,15.47,15.43,15.43,6000.0,15.46,15.47,15.43,15.43,6000.0
2013-04-03 11:40:00,15.44,15.47,15.43,15.46,10600.0,15.44,15.47,15.43,15.46,10600.0
2013-04-03 11:50:00,15.46,15.46,15.4,15.41,14300.0,15.46,15.46,15.4,15.41,14300.0
2013-04-03 12:00:00,15.41,15.42,15.4,15.41,11500.0,15.41,15.42,15.4,15.41,11500.0
2013-04-03 12:10:00,15.41,15.45,15.41,15.44,9100.0,15.41,15.45,15.41,15.44,9100.0
2013-04-03 12:20:00,15.42,15.44,15.41,15.41,4800.0,15.42,15.44,15.41,15.41,4800.0
2013-04-03 12:30:00,15.4,15.4,15.36,15.4,14900.0,15.4,15.4,15.36,15.4,14900.0
2013-04-03 12:40:00,15.39,15.39,15.29,15.3,19600.0,15.39,15.39,15.29,15.3,19600.0
2013-04-03 12:50:00,15.29,15.33,15.27,15.33,14200.0,15.29,15.33,15.27,15.33,14200.0
2013-04-03 13:00:00,15.33,15.34,15.33,15.33,11800.0,15.33,15.34,15.33,15.33,11800.0
2013-04-03 13:10:00,15.32,15.34,15.3,15.33,23500.0,15.32,15.34,15.3,15.33,23500.0
2013-04-03 13:20:00,15.33,15.33,15.29,15.29,5500.0,15.33,15.33,15.29,15.29,5500.0
2013-04-03 13:30:00,15.3,15.3,15.22,15.22,18800.0,15.3,15.3,15.22,15.22,18800.0
2013-04-03 13:40:00,15.23,15.24,15.18,15.19,18900.0,15.23,15.24,15.18,15.19,18900.0
2013-04-03 13:50:00,15.19,15.2,15.1,15.1,47000.0,15.19,15.2,15.1,15.1,47000.0
2013-04-03 14:00:00,15.1,15.24,15.09,15.21,52900.0,15.1,15.24,15.09,15.21,52900.0
2013-04-03 14:10:00,15.21,15.28,15.21,15.23,18800.0,15.21,15.28,15.21,15.23,18800.0
2013-04-03 14:20:00,15.23,15.23,15.19,15.21,9600.0,15.23,15.23,15.19,15.21,9600.0
2013-04-03 14:30:00,15.22,15.31,15.22,15.29,19800.0,15.22,15.31,15.22,15.29,19800.0
2013-04-03 14:40:00,15.29,15.3,15.29,15.29,13500.0,15.29,15.3,15.29,15.29,13500.0
2013-04-03 14:50:00,15.29,15.35,15.29,15.34,19600.0,15.29,15.35,15.29,15.34,19600.0
2013-04-03 15:00:00,15.35,15.36,15.33,15.34,33500.0,15.35,15.36,15.33,15.34,33500.0
2013-04-03 15:10:00,15.34,15.34,15.3,15.31,24800.0,15.34,15.34,15.3,15.31,24800.0
2013-04-03 15:20:00,15.31,15.34,15.31,15.34,26700.0,15.31,15.34,15.31,15.34,26700.0
2013-04-03 15:30:00,15.34,15.35,15.3,15.32,37100.0,15.34,15.35,15.3,15.32,37100.0
2013-04-03 15:40:00,15.33,15.36,15.29,15.35,69200.0,15.33,15.36,15.29,15.35,69200.0
2013-04-03 15:50:00,15.36,15.37,15.34,15.36,96500.0,15.36,15.37,15.34,15.36,96500.0
2013-04-04 09:30:00,15.4,15.44,15.25,15.28,10500.0,15.4,15.44,15.25,15.28,10500.0
2013-04-04 09:40:00,15.29,15.37,15.29,15.35,5700.0,15.29,15.37,15.29,15.35,5700.0
2013-04-04 09:50:00,15.35,15.36,15.3,15.36,2000.0,15.35,15.36,15.3,15.36,2000.0
2013-04-04 10:00:00,15.36,15.37,15.22,15.22,13700.0,15.36,15.37,15.22,15.22,13700.0
2013-04-04 10:10:00,15.22,15.26,15.17,15.22,27300.0,15.22,15.26,15.17,15.22,27300.0
2013-04-04 10:20:00,15.23,15.25,15.13,15.16,38200.0,15.23,15.25,15.13,15.16,38200.0
2013-04-04 10:30:00,15.17,15.23,15.17,15.22,18300.0,15.17,15.23,15.17,15.22,18300.0
2013-04-04 10:40:00,15.21,15.24,15.2,15.22,19000.0,15.21,15.24,15.2,15.22,19000.0
2013-04-04 10:50:00,15.22,15.25,15.16,15.18,16200.0,15.22,15.25,15.16,15.18,16200.0
2013-04-04 11:00:00,15.19,15.24,15.19,15.2,23300.0,15.19,15.24,15.19,15.2,23300.0
2013-04-04 11:10:00,15.2,15.22,15.19,15.2,10800.0,15.2,15.22,15.19,15.2,10800.0
2013-04-04 11:20:00,15.21,15.24,15.2,15.23,10300.0,15.21,15.24,15.2,15.23,10300.0
2013-04-04 11:30:00,15.22,15.24,15.2,15.23,14500.0,15.22,15.24,15.2,15.23,14500.0
2013-04-04 11:40:00,15.23,15.27,15.23,15.27,10700.0,15.23,15.27,15.23,15.27,10700.0
2013-04-04 11:50:00,15.27,15.29,15.26,15.29,18400.0,15.27,15.29,15.26,15.29,18400.0
2013-04-04 12:00:00,15.29,15.29,15.24,15.26,8600.0,15.29,15.29,15.24,15.26,8600.0
2013-04-04 12:10:00,15.26,15.29,15.25,15.28,8300.0,15.26,15.29,15.25,15.28,8300.0
2013-04-04 12:20:00,15.27,15.29,15.26,15.29,3000.0,15.27,15.29,15.26,15.29,3000.0
2013-04-04 12:30:00,15.29,15.34,15.29,15.34,12700.0,15.29,15.34,15.29,15.34,12700.0
2013-04-04 12:40:00,15.34,15.41,15.34,15.41,8200.0,15.34,15.41,15.34,15.41,8200.0
2013-04-04 12:50:00,15.41,15.42,15.37,15.41,12500.0,15.41,15.42,15.37,15.41,12500.0
2013-04-04 13:00:00,15.41,15.42,15.39,15.39,12500.0,15.41,15.42,15.39,15.39,12500.0
2013-04-04 13:10:00,15.39,15.41,15.37,15.4,6000.0,15.39,15.41,15.37,15.4,6000.0
2013-04-04 13:20:00,15.4,15.43,15.39,15.42,3600.0,15.4,15.43,15.39,15.42,3600.0
2013-04-04 13:30:00,15.41,15.44,15.39,15.43,19500.0,15.41,15.44,15.39,15.43,19500.0
2013-04-04 13:40:00,15.44,15.5,15.44,15.47,33300.0,15.44,15.5,15.44,15.47,33300.0
2013-04-04 13:50:00,15.46,15.48,15.46,15.47,10000.0,15.46,15.48,15.46,15.47,10000.0
2013-04-04 14:00:00,15.46,15.48,15.45,15.45,22600.0,15.46,15.48,15.45,15.45,22600.0
2013-04-04 14:10:00,15.45,15.46,15.44,15.45,13100.0,15.45,15.46,15.44,15.45,13100.0
2013-04-04 14:20:00,15.45,15.46,15.43,15.45,18300.0,15.45,15.46,15.43,15.45,18300.0
2013-04-04 14:30:00,15.45,15.45,15.42,15.43,11300.0,15.45,15.45,15.42,15.43,11300.0
2013-04-04 14:40:00,15.43,15.44,15.42,15.42,8300.0,15.43,15.44,15.42,15.42,8300.0
2013-04-04 14:50:00,15.43,15.45,15.39,15.4,23700.0,15.43,15.45,15.39,15.4,23700.0
2013-04-04 15:00:00,15.39,15.43,15.39,15.41,23500.0,15.39,15.43,15.39,15.41,23500.0
2013-04-04 15:10:00,15.4,15.44,15.39,15.42,14200.0,15.4,15.44,15.39,15.42,14200.0
2013-04-04 15:20:00,15.42,15.44,15.41,15.41,17300.0,15.42,15.44,15.41,15.41,17300.0
2013-04-04 15:30:00,15.41,15.44,15.41,15.42,27200.0,15.41,15.44,15.41,15.42,27200.0
2013-04-04 15:40:00,15.42,15.44,15.42,15.42,18100.0,15.42,15.44,15.42,15.42,18100.0
2013-04-04 15:50:00,15.43,15.45,15.42,15.44,65400.0,15.43,15.45,15.42,15.44,65400.0
2013-04-05 09:30:00,15.31,15.41,15.21,15.25,39900.0,15.31,15.41,15.21,15.25,39900.0
2013-04-05 09:40:00,15.25,15.27,15.22,15.25,13200.0,15.25,15.27,15.22,15.25,13200.0
2013-04-05 09:50:00,15.26,15.26,15.14,15.18,36500.0,15.26,15.26,15.14,15.18,36500.0
2013-04-05 10:00:00,15.18,15.19,15.07,15.13,36200.0,15.18,15.19,15.07,15.13,36200.0
2013-04-05 10:10:00,15.12,15.14,15.08,15.14,9300.0,15.12,15.14,15.08,15.14,9300.0
2013-04-05 10:20:00,15.14,15.24,15.14,15.24,18100.0,15.14,15.24,15.14,15.24,18100.0
2013-04-05 10:30:00,15.24,15.27,15.23,15.27,19600.0,15.24,15.27,15.23,15.27,19600.0
2013-04-05 10:40:00,15.28,15.29,15.23,15.25,12800.0,15.28,15.29,15.23,15.25,12800.0
2013-04-05 10:50:00,15.25,15.26,15.23,15.23,5800.0,15.25,15.26,15.23,15.23,5800.0
2013-04-05 11:00:00,15.24,15.35,15.24,15.31,16200.0,15.24,15.35,15.24,15.31,16200.0
2013-04-05 11:10:00,15.3,15.37,15.29,15.34,7000.0,15.3,15.37,15.29,15.34,7000.0
2013-04-05 11:20:00,15.35,15.38,15.35,15.35,28900.0,15.35,15.38,15.35,15.35,28900.0
2013-04-05 11:30:00,15.35,15.35,15.28,15.28,12400.0,15.35,15.35,15.28,15.28,12400.0
2013-04-05 11:40:00,15.27,15.31,15.27,15.31,12200.0,15.27,15.31,15.27,15.31,12200.0
2013-04-05 11:50:00,15.31,15.32,15.26,15.31,15500.0,15.31,15.32,15.26,15.31,15500.0
2013-04-05 12:00:00,15.31,15.36,15.29,15.32,13400.0,15.31,15.36,15.29,15.32,13400.0
2013-04-05 12:10:00,15.32,15.33,15.3,15.31,1500.0,15.32,15.33,15.3,15.31,1500.0
2013-04-05 12:20:00,15.3,15.31,15.25,15.27,19800.0,15.3,15.31,15.25,15.27,19800.0
2013-04-05 12:30:00,15.28,15.31,15.28,15.29,6800.0,15.28,15.31,15.28,15.29,6800.0
2013-04-05 12:40:00,15.28,15.34,15.25,15.32,22100.0,15.28,15.34,15.25,15.32,22100.0
2013-04-05 12:50:00,15.31,15.32,15.24,15.25,11900.0,15.31,15.32,15.24,15.25,11900.0
2013-04-05 13:00:00,15.26,15.31,15.24,15.3,11200.0,15.26,15.31,15.24,15.3,11200.0
2013-04-05 13:10:00,15.31,15.35,15.31,15.35,3800.0,15.31,15.35,15.31,15.35,3800.0
2013-04-05 13:20:00,15.35,15.35,15.34,15.35,12900.0,15.35,15.35,15.34,15.35,12900.0
2013-04-05 13:30:00,15.34,15.35,15.32,15.33,6700.0,15.34,15.35,15.32,15.33,6700.0
2013-04-05 13:40:00,15.33,15.35,15.33,15.33,9500.0,15.33,15.35,15.33,15.33,9500.0
2013-04-05 13:50:00,15.33,15.35,15.31,15.31,5300.0,15.33,15.35,15.31,15.31,5300.0
2013-04-05 14:00:00,15.32,15.34,15.31,15.32,11900.0,15.32,15.34,15.31,15.32,11900.0
2013-04-05 14:10:00,15.31,15.32,15.3,15.31,6300.0,15.31,15.32,15.3,15.31,6300.0
2013-04-05 14:20:00,15.32,15.33,15.31,15.32,8400.0,15.32,15.33,15.31,15.32,8400.0
2013-04-05 14:30:00,15.32,15.33,15.31,15.31,4500.0,15.32,15.33,15.31,15.31,4500.0
2013-04-05 14:40:00,15.31,15.33,15.3,15.32,9600.0,15.31,15.33,15.3,15.32,9600.0
2013-04-05 14:50:00,15.31,15.33,15.31,15.32,3500.0,15.31,15.33,15.31,15.32,3500.0
2013-04-05 15:00:00,15.32,15.33,15.3,15.31,15200.0,15.32,15.33,15.3,15.31,15200.0
2013-04-05 15:10:00,15.31,15.31,15.3,15.3,9500.0,15.31,15.31,15.3,15.3,9500.0
2013-04-05 15:20:00,15.3,15.31,15.28,15.28,16800.0,15.3,15.31,15.28,15.28,16800.0
2013-04-05 15:30:00,15.28,15.33,15.28,15.33,16700.0,15.28,15.33,15.28,15.33,16700.0
2013-04-05 15:40:00,15.33,15.37,15.33,15.37,13900.0,15.33,15.37,15.33,15.37,13900.0
2013-04-05 15:50:00,15.37,15.42,15.37,15.41,99500.0,15.37,15.42,15.37,15.41,99500.0
2013-04-08 09:30:00,15.48,15.49,15.44,15.49,10500.0,15.48,15.49,15.44,15.49,10500.0
2013-04-08 09:40:00,15.5,15.52,15.4,15.4,12600.0,15.5,15.52,15.4,15.4,12600.0
2013-04-08 09:50:00,15.38,15.41,15.37,15.4,7100.0,15.38,15.41,15.37,15.4,7100.0
2013-04-08 10:00:00,15.39,15.41,15.35,15.4,15700.0,15.39,15.41,15.35,15.4,15700.0
2013-04-08 10:10:00,15.41,15.41,15.31,15.31,10100.0,15.41,15.41,15.31,15.31,10100.0
2013-04-08 10:20:00,15.31,15.35,15.31,15.34,13900.0,15.31,15.35,15.31,15.34,13900.0
2013-04-08 10:30:00,15.35,15.39,15.35,15.38,16100.0,15.35,15.39,15.35,15.38,16100.0
2013-04-08 10:40:00,15.38,15.45,15.37,15.44,30400.0,15.38,15.45,15.37,15.44,30400.0
2013-04-08 10:50:00,15.44,15.46,15.41,15.46,34900.0,15.44,15.46,15.41,15.46,34900.0
2013-04-08 11:00:00,15.45,15.45,15.4,15.42,25400.0,15.45,15.45,15.4,15.42,25400.0
2013-04-08 11:10:00,15.41,15.45,15.4,15.45,29600.0,15.41,15.45,15.4,15.45,29600.0
2013-04-08 11:20:00,15.44,15.46,15.42,15.45,71300.0,15.44,15.46,15.42,15.45,71300.0
2013-04-08 11:30:00,15.45,15.46,15.44,15.44,12100.0,15.45,15.46,15.44,15.44,12100.0
2013-04-08 11:40:00,15.45,15.53,15.45,15.53,14600.0,15.45,15.53,15.45,15.53,14600.0
2013-04-08 11:50:00,15.54,15.57,15.51,15.52,35000.0,15.54,15.57,15.51,15.52,35000.0
2013-04-08 12:00:00,15.52,15.54,15.49,15.53,6600.0,15.52,15.54,15.49,15.53,6600.0
2013-04-08 12:10:00,15.54,15.54,15.49,15.49,5100.0,15.54,15.54,15.49,15.49,5100.0
2013-04-08 12:20:00,15.5,15.51,15.48,15.51,4100.0,15.5,15.51,15.48,15.51,4100.0
2013-04-08 12:30:00,15.51,15.53,15.47,15.48,16400.0,15.51,15.53,15.47,15.48,16400.0
2013-04-08 12:40:00,15.47,15.48,15.45,15.46,6600.0,15.47,15.48,15.45,15.46,6600.0
2013-04-08 12:50:00,15.45,15.46,15.45,15.45,7800.0,15.45,15.46,15.45,15.45,7800.0
2013-04-08 13:00:00,15.45,15.46,15.44,15.45,16000.0,15.45,15.46,15.44,15.45,16000.0
2013-04-08 13:10:00,15.45,15.46,15.44,15.46,8200.0,15.45,15.46,15.44,15.46,8200.0
2013-04-08 13:20:00,15.45,15.46,15.42,15.42,7700.0,15.45,15.46,15.42,15.42,7700.0
2013-04-08 13:30:00,15.42,15.44,15.42,15.44,4100.0,15.42,15.44,15.42,15.44,4100.0
2013-04-08 13:40:00,15.44,15.45,15.44,15.45,26200.0,15.44,15.45,15.44,15.45,26200.0
2013-04-08 13:50:00,15.44,15.46,15.44,15.46,12800.0,15.44,15.46,15.44,15.46,12800.0
2013-04-08 14:00:00,15.46,15.47,15.45,15.47,12100.0,15.46,15.47,15.45,15.47,12100.0
2013-04-08 14:10:00,15.46,15.48,15.44,15.45,9300.0,15.46,15.48,15.44,15.45,9300.0
2013-04-08 14:20:00,15.44,15.47,15.44,15.46,37600.0,15.44,15.47,15.44,15.46,37600.0
2013-04-08 14:30:00,15.46,15.5,15.46,15.5,9700.0,15.46,15.5,15.46,15.5,9700.0
2013-04-08 14:40:00,15.5,15.52,15.5,15.51,7500.0,15.5,15.52,15.5,15.51,7500.0
2013-04-08 14:50:00,15.52,15.53,15.49,15.5,21000.0,15.52,15.53,15.49,15.5,21000.0
2013-04-08 15:00:00,15.51,15.51,15.5,15.5,12500.0,15.51,15.51,15.5,15.5,12500.0
2013-04-08 15:10:00,15.5,15.51,15.49,15.49,14300.0,15.5,15.51,15.49,15.49,14300.0
2013-04-08 15:20:00,15.49,15.51,15.49,15.5,18100.0,15.49,15.51,15.49,15.5,18100.0
2013-04-08 15:30:00,15.5,15.52,15.49,15.51,24600.0,15.5,15.52,15.49,15.51,24600.0
2013-04-08 15:40:00,15.51,15.52,15.5,15.51,19200.0,15.51,15.52,15.5,15.51,19200.0
2013-04-08 15:50:00,15.51,15.54,15.51,15.54,47400.0,15.51,15.54,15.51,15.54,47400.0
2013-04-09 09:30:00,15.53,15.64,15.5,15.62,16300.0,15.53,15.64,15.5,15.62,16300.0
2013-04-09 09:40:00,15.62,15.64,15.59,15.62,37900.0,15.62,15.64,15.59,15.62,37900.0
2013-04-09 09:50:00,15.61,15.61,15.54,15.56,10300.0,15.61,15.61,15.54,15.56,10300.0
2013-04-09 10:00:00,15.56,15.57,15.54,15.55,5600.0,15.56,15.57,15.54,15.55,5600.0
2013-04-09 10:10:00,15.55,15.56,15.51,15.51,3700.0,15.55,15.56,15.51,15.51,3700.0
2013-04-09 10:20:00,15.5,15.58,15.5,15.58,7500.0,15.5,15.58,15.5,15.58,7500.0
2013-04-09 10:30:00,15.59,15.59,15.54,15.54,7500.0,15.59,15.59,15.54,15.54,7500.0
2013-04-09 10:40:00,15.53,15.6,15.53,15.6,11700.0,15.53,15.6,15.53,15.6,11700.0
2013-04-09 10:50:00,15.59,15.59,15.5,15.52,11800.0,15.59,15.59,15.5,15.52,11800.0
2013-04-09 11:00:00,15.52,15.52,15.48,15.51,12200.0,15.52,15.52,15.48,15.51,12200.0
2013-04-09 11:10:00,15.51,15.54,15.45,15.46,6700.0,15.51,15.54,15.45,15.46,6700.0
2013-04-09 11:20:00,15.46,15.54,15.46,15.54,8300.0,15.46,15.54,15.46,15.54,8300.0
2013-04-09 11:30:00,15.55,15.6,15.55,15.57,37400.0,15.55,15.6,15.55,15.57,37400.0
2013-04-09 11:40:00,15.58,15.61,15.58,15.6,10800.0,15.58,15.61,15.58,15.6,10800.0
2013-04-09 11:50:00,15.6,15.62,15.6,15.62,16200.0,15.6,15.62,15.6,15.62,16200.0
2013-04-09 12:00:00,15.61,15.62,15.59,15.59,14300.0,15.61,15.62,15.59,15.59,14300.0
2013-04-09 12:10:00,15.6,15.63,15.6,15.62,9200.0,15.6,15.63,15.6,15.62,9200.0
2013-04-09 12:20:00,15.63,15.63,15.61,15.62,2700.0,15.63,15.63,15.61,15.62,2700.0
2013-04-09 12:30:00,15.63,15.66,15.63,15.63,11100.0,15.63,15.66,15.63,15.63,11100.0
2013-04-09 12:40:00,15.62,15.63,15.61,15.61,4000.0,15.62,15.63,15.61,15.61,4000.0
2013-04-09 12:50:00,15.6,15.61,15.6,15.61,7300.0,15.6,15.61,15.6,15.61,7300.0
2013-04-09 13:00:00,15.61,15.64,15.61,15.63,3100.0,15.61,15.64,15.61,15.63,3100.0
2013-04-09 13:10:00,15.63,15.64,15.63,15.64,9800.0,15.63,15.64,15.63,15.64,9800.0
2013-04-09 13:20:00,15.63,15.71,15.63,15.67,32100.0,15.63,15.71,15.63,15.67,32100.0
2013-04-09 13:30:00,15.67,15.67,15.65,15.67,6600.0,15.67,15.67,15.65,15.67,6600.0
2013-04-09 13:40:00,15.69,15.71,15.68,15.68,12500.0,15.69,15.71,15.68,15.68,12500.0
2013-04-09 13:50:00,15.68,15.68,15.62,15.65,17700.0,15.68,15.68,15.62,15.65,17700.0
2013-04-09 14:00:00,15.65,15.67,15.64,15.64,5900.0,15.65,15.67,15.64,15.64,5900.0
2013-04-09 14:10:00,15.65,15.65,15.63,15.64,12100.0,15.65,15.65,15.63,15.64,12100.0
2013-04-09 14:20:00,15.65,15.67,15.65,15.67,7200.0,15.65,15.67,15.65,15.67,7200.0
2013-04-09 14:30:00,15.66,15.66,15.6,15.63,17400.0,15.66,15.66,15.6,15.63,17400.0
2013-04-09 14:40:00,15.62,15.69,15.62,15.68,16200.0,15.62,15.69,15.62,15.68,16200.0
2013-04-09 14:50:00,15.68,15.68,15.67,15.68,10700.0,15.68,15.68,15.67,15.68,10700.0
2013-04-09 15:00:00,15.68,15.68,15.66,15.67,13000.0,15.68,15.68,15.66,15.67,13000.0
2013-04-09 15:10:00,15.66,15.68,15.65,15.68,7300.0,15.66,15.68,15.65,15.68,7300.0
2013-04-09 15:20:00,15.68,15.68,15.66,15.67,13500.0,15.68,15.68,15.66,15.67,13500.0
2013-04-09 15:30:00,15.68,15.68,15.63,15.64,20700.0,15.68,15.68,15.63,15.64,20700.0
2013-04-09 15:40:00,15.64,15.65,15.6,15.61,24600.0,15.64,15.65,15.6,15.61,24600.0
2013-04-09 15:50:00,15.61,15.61,15.59,15.6,108200.0,15.61,15.61,15.59,15.6,108200.0
2013-04-10 09:30:00,15.65,15.65,15.59,15.65,13000.0,15.65,15.65,15.59,15.65,13000.0
2013-04-10 09:40:00,15.69,15.7,15.64,15.7,31800.0,15.69,15.7,15.64,15.7,31800.0
2013-04-10 09:50:00,15.69,15.7,15.63,15.68,15300.0,15.69,15.7,15.63,15.68,15300.0
2013-04-10 10:00:00,15.68,15.71,15.67,15.69,49100.0,15.68,15.71,15.67,15.69,49100.0
2013-04-10 10:10:00,15.68,15.72,15.67,15.68,14600.0,15.68,15.72,15.67,15.68,14600.0
2013-04-10 10:20:00,15.69,15.7,15.67,15.7,12200.0,15.69,15.7,15.67,15.7,12200.0
2013-04-10 10:30:00,15.7,15.75,15.7,15.74,22100.0,15.7,15.75,15.7,15.74,22100.0
2013-04-10 10:40:00,15.74,15.75,15.73,15.74,36000.0,15.74,15.75,15.73,15.74,36000.0
2013-04-10 10:50:00,15.74,15.77,15.74,15.77,16600.0,15.74,15.77,15.74,15.77,16600.0
2013-04-10 11:00:00,15.77,15.8,15.75,15.79,36300.0,15.77,15.8,15.75,15.79,36300.0
2013-04-10 11:10:00,15.8,15.8,15.74,15.75,28400.0,15.8,15.8,15.74,15.75,28400.0
2013-04-10 11:20:00,15.75,15.78,15.75,15.78,13900.0,15.75,15.78,15.75,15.78,13900.0
2013-04-10 11:30:00,15.78,15.8,15.78,15.79,20500.0,15.78,15.8,15.78,15.79,20500.0
2013-04-10 11:40:00,15.79,15.86,15.79,15.84,31400.0,15.79,15.86,15.79,15.84,31400.0
2013-04-10 11:50:00,15.84,15.85,15.8,15.8,23000.0,15.84,15.85,15.8,15.8,23000.0
2013-04-10 12:00:00,15.81,15.82,15.8,15.81,14700.0,15.81,15.82,15.8,15.81,14700.0
2013-04-10 12:10:00,15.82,15.82,15.79,15.81,21900.0,15.82,15.82,15.79,15.81,21900.0
2013-04-10 12:20:00,15.81,15.82,15.79,15.82,16500.0,15.81,15.82,15.79,15.82,16500.0
2013-04-10 12:30:00,15.81,15.84,15.8,15.83,36400.0,15.81,15.84,15.8,15.83,36400.0
2013-04-10 12:40:00,15.84,15.85,15.83,15.84,28200.0,15.84,15.85,15.83,15.84,28200.0
2013-04-10 12:50:00,15.84,15.85,15.81,15.84,36800.0,15.84,15.85,15.81,15.84,36800.0
2013-04-10 13:00:00,15.85,15.86,15.78,15.81,52800.0,15.85,15.86,15.78,15.81,52800.0
2013-04-10 13:10:00,15.81,15.84,15.81,15.84,16200.0,15.81,15.84,15.81,15.84,16200.0
2013-04-10 13:20:00,15.84,15.87,15.82,15.86,30900.0,15.84,15.87,15.82,15.86,30900.0
2013-04-10 13:30:00,15.86,15.87,15.82,15.84,42900.0,15.86,15.87,15.82,15.84,42900.0
2013-04-10 13:40:00,15.84,15.87,15.83,15.86,40300.0,15.84,15.87,15.83,15.86,40300.0
2013-04-10 13:50:00,15.87,15.88,15.86,15.86,8800.0,15.87,15.88,15.86,15.86,8800.0
2013-04-10 14:00:00,15.86,15.86,15.81,15.85,40900.0,15.86,15.86,15.81,15.85,40900.0
2013-04-10 14:10:00,15.86,15.86,15.83,15.85,25000.0,15.86,15.86,15.83,15.85,25000.0
2013-04-10 14:20:00,15.84,15.89,15.8,15.88,30700.0,15.84,15.89,15.8,15.88,30700.0
2013-04-10 14:30:00,15.89,15.9,15.86,15.89,39100.0,15.89,15.9,15.86,15.89,39100.0
2013-04-10 14:40:00,15.9,15.91,15.89,15.9,14300.0,15.9,15.91,15.89,15.9,14300.0
2013-04-10 14:50:00,15.91,15.92,15.87,15.88,50200.0,15.91,15.92,15.87,15.88,50200.0
2013-04-10 15:00:00,15.88,15.91,15.88,15.9,38800.0,15.88,15.91,15.88,15.9,38800.0
2013-04-10 15:10:00,15.91,15.92,15.89,15.91,28800.0,15.91,15.92,15.89,15.91,28800.0
2013-04-10 15:20:00,15.91,15.93,15.9,15.93,36800.0,15.91,15.93,15.9,15.93,36800.0
2013-04-10 15:30:00,15.93,15.93,15.88,15.89,57500.0,15.93,15.93,15.88,15.89,57500.0
2013-04-10 15:40:00,15.89,15.93,15.88,15.93,37000.0,15.89,15.93,15.88,15.93,37000.0
2013-04-10 15:50:00,15.93,15.95,15.83,15.87,155100.0,15.93,15.95,15.83,15.87,155100.0
2013-04-11 09:30:00,15.88,15.91,15.84,15.85,7700.0,15.88,15.91,15.84,15.85,7700.0
2013-04-11 09:40:00,15.85,15.89,15.84,15.89,10700.0,15.85,15.89,15.84,15.89,10700.0
2013-04-11 09:50:00,15.87,15.9,15.87,15.88,4900.0,15.87,15.9,15.87,15.88,4900.0
2013-04-11 10:00:00,15.88,15.89,15.87,15.88,12200.0,15.88,15.89,15.87,15.88,12200.0
2013-04-11 10:10:00,15.89,15.89,15.78,15.79,27100.0,15.89,15.89,15.78,15.79,27100.0
2013-04-11 10:20:00,15.79,15.84,15.78,15.84,9100.0,15.79,15.84,15.78,15.84,9100.0
2013-04-11 10:30:00,15.85,15.88,15.82,15.85,9900.0,15.85,15.88,15.82,15.85,9900.0
2013-04-11 10:40:00,15.85,15.85,15.7,15.75,113300.0,15.85,15.85,15.7,15.75,113300.0
2013-04-11 10:50:00,15.75,15.85,15.74,15.85,29500.0,15.75,15.85,15.74,15.85,29500.0
2013-04-11 11:00:00,15.85,15.93,15.85,15.9,21400.0,15.85,15.93,15.85,15.9,21400.0
2013-04-11 11:10:00,15.89,15.92,15.88,15.92,22800.0,15.89,15.92,15.88,15.92,22800.0
2013-04-11 11:20:00,15.92,15.93,15.9,15.91,12800.0,15.92,15.93,15.9,15.91,12800.0
2013-04-11 11:30:00,15.91,15.92,15.88,15.88,6100.0,15.91,15.92,15.88,15.88,6100.0
2013-04-11 11:40:00,15.87,15.87,15.8,15.81,21200.0,15.87,15.87,15.8,15.81,21200.0
2013-04-11 11:50:00,15.82,15.82,15.75,15.78,13300.0,15.82,15.82,15.75,15.78,13300.0
2013-04-11 12:00:00,15.79,15.8,15.77,15.8,8800.0,15.79,15.8,15.77,15.8,8800.0
2013-04-11 12:10:00,15.81,15.82,15.79,15.82,3900.0,15.81,15.82,15.79,15.82,3900.0
2013-04-11 12:20:00,15.83,15.83,15.79,15.8,5200.0,15.83,15.83,15.79,15.8,5200.0
2013-04-11 12:30:00,15.79,15.82,15.79,15.82,4700.0,15.79,15.82,15.79,15.82,4700.0
2013-04-11 12:40:00,15.81,15.81,15.78,15.78,7500.0,15.81,15.81,15.78,15.78,7500.0
2013-04-11 12:50:00,15.77,15.82,15.77,15.82,7100.0,15.77,15.82,15.77,15.82,7100.0
2013-04-11 13:00:00,15.84,15.84,15.8,15.8,8500.0,15.84,15.84,15.8,15.8,8500.0
2013-04-11 13:10:00,15.8,15.8,15.75,15.75,6500.0,15.8,15.8,15.75,15.75,6500.0
2013-04-11 13:20:00,15.76,15.78,15.74,15.74,11100.0,15.76,15.78,15.74,15.74,11100.0
2013-04-11 13:30:00,15.74,15.75,15.74,15.75,8700.0,15.74,15.75,15.74,15.75,8700.0
2013-04-11 13:40:00,15.74,15.74,15.71,15.71,18000.0,15.74,15.74,15.71,15.71,18000.0
2013-04-11 13:50:00,15.7,15.7,15.68,15.68,7600.0,15.7,15.7,15.68,15.68,7600.0
2013-04-11 14:00:00,15.68,15.69,15.66,15.67,16900.0,15.68,15.69,15.66,15.67,16900.0
2013-04-11 14:10:00,15.68,15.69,15.67,15.69,13800.0,15.68,15.69,15.67,15.69,13800.0
2013-04-11 14:20:00,15.69,15.73,15.69,15.73,11000.0,15.69,15.73,15.69,15.73,11000.0
2013-04-11 14:30:00,15.74,15.77,15.73,15.73,10900.0,15.74,15.77,15.73,15.73,10900.0
2013-04-11 14:40:00,15.73,15.76,15.72,15.74,11500.0,15.73,15.76,15.72,15.74,11500.0
2013-04-11 14:50:00,15.73,15.73,15.7,15.71,14100.0,15.73,15.73,15.7,15.71,14100.0
2013-04-11 15:00:00,15.72,15.74,15.71,15.73,10700.0,15.72,15.74,15.71,15.73,10700.0
2013-04-11 15:10:00,15.73,15.73,15.68,15.69,11600.0,15.73,15.73,15.68,15.69,11600.0
2013-04-11 15:20:00,15.7,15.71,15.69,15.7,7700.0,15.7,15.71,15.69,15.7,7700.0
2013-04-11 15:30:00,15.71,15.71,15.68,15.69,22300.0,15.71,15.71,15.68,15.69,22300.0
2013-04-11 15:40:00,15.68,15.68,15.65,15.67,30000.0,15.68,15.68,15.65,15.67,30000.0
2013-04-11 15:50:00,15.67,15.7,15.66,15.7,75300.0,15.67,15.7,15.66,15.7,75300.0
2013-04-12 09:30:00,15.58,15.69,15.58,15.67,11400.0,15.58,15.69,15.58,15.67,11400.0
2013-04-12 09:40:00,15.71,15.71,15.67,15.68,4400.0,15.71,15.71,15.67,15.68,4400.0
2013-04-12 09:50:00,15.68,15.68,15.59,15.6,6100.0,15.68,15.68,15.59,15.6,6100.0
2013-04-12 10:00:00,15.58,15.62,15.5,15.5,19300.0,15.58,15.62,15.5,15.5,19300.0
2013-04-12 10:10:00,15.5,15.54,15.5,15.51,31400.0,15.5,15.54,15.5,15.51,31400.0
2013-04-12 10:20:00,15.51,15.56,15.51,15.56,7600.0,15.51,15.56,15.51,15.56,7600.0
2013-04-12 10:30:00,15.56,15.58,15.54,15.55,6200.0,15.56,15.58,15.54,15.55,6200.0
2013-04-12 10:40:00,15.56,15.56,15.46,15.49,40800.0,15.56,15.56,15.46,15.49,40800.0
2013-04-12 10:50:00,15.5,15.53,15.49,15.49,26100.0,15.5,15.53,15.49,15.49,26100.0
2013-04-12 11:00:00,15.48,15.48,15.4,15.42,13300.0,15.48,15.48,15.4,15.42,13300.0
2013-04-12 11:10:00,15.42,15.46,15.41,15.46,9200.0,15.42,15.46,15.41,15.46,9200.0
2013-04-12 11:20:00,15.47,15.5,15.45,15.5,11700.0,15.47,15.5,15.45,15.5,11700.0
2013-04-12 11:30:00,15.49,15.54,15.49,15.53,12000.0,15.49,15.54,15.49,15.53,12000.0
2013-04-12 11:40:00,15.52,15.57,15.52,15.56,4600.0,15.52,15.57,15.52,15.56,4600.0
2013-04-12 11:50:00,15.56,15.65,15.56,15.64,10100.0,15.56,15.65,15.56,15.64,10100.0
2013-04-12 12:00:00,15.64,15.65,15.62,15.64,5800.0,15.64,15.65,15.62,15.64,5800.0
2013-04-12 12:10:00,15.65,15.65,15.63,15.64,1500.0,15.65,15.65,15.63,15.64,1500.0
2013-04-12 12:20:00,15.64,15.64,15.62,15.63,6000.0,15.64,15.64,15.62,15.63,6000.0
2013-04-12 12:30:00,15.63,15.66,15.63,15.66,10700.0,15.63,15.66,15.63,15.66,10700.0
2013-04-12 12:40:00,15.64,15.67,15.63,15.65,17000.0,15.64,15.67,15.63,15.65,17000.0
2013-04-12 12:50:00,15.65,15.67,15.64,15.66,11000.0,15.65,15.67,15.64,15.66,11000.0
2013-04-12 13:00:00,15.66,15.7,15.64,15.69,8300.0,15.66,15.7,15.64,15.69,8300.0
2013-04-12 13:10:00,15.68,15.69,15.67,15.68,3000.0,15.68,15.69,15.67,15.68,3000.0
2013-04-12 13:20:00,15.66,15.69,15.65,15.66,8600.0,15.66,15.69,15.65,15.66,8600.0
2013-04-12 13:30:00,15.66,15.69,15.66,15.68,13000.0,15.66,15.69,15.66,15.68,13000.0
2013-04-12 13:40:00,15.68,15.78,15.67,15.77,68500.0,15.68,15.78,15.67,15.77,68500.0
2013-04-12 13:50:00,15.76,15.76,15.74,15.74,8100.0,15.76,15.76,15.74,15.74,8100.0
2013-04-12 14:00:00,15.75,15.76,15.74,15.76,21900.0,15.75,15.76,15.74,15.76,21900.0
2013-04-12 14:10:00,15.75,15.76,15.74,15.75,12400.0,15.75,15.76,15.74,15.75,12400.0
2013-04-12 14:20:00,15.76,15.78,15.74,15.76,48100.0,15.76,15.78,15.74,15.76,48100.0
2013-04-12 14:30:00,15.75,15.75,15.73,15.75,15700.0,15.75,15.75,15.73,15.75,15700.0
2013-04-12 14:40:00,15.75,15.76,15.74,15.74,14200.0,15.75,15.76,15.74,15.74,14200.0
2013-04-12 14:50:00,15.73,15.74,15.73,15.74,9000.0,15.73,15.74,15.73,15.74,9000.0
2013-04-12 15:00:00,15.73,15.76,15.7,15.73,132800.0,15.73,15.76,15.7,15.73,132800.0
2013-04-12 15:10:00,15.74,15.75,15.71,15.71,123200.0,15.74,15.75,15.71,15.71,123200.0
2013-04-12 15:20:00,15.72,15.75,15.72,15.74,12000.0,15.72,15.75,15.72,15.74,12000.0
2013-04-12 15:30:00,15.73,15.75,15.73,15.75,24100.0,15.73,15.75,15.73,15.75,24100.0
2013-04-12 15:40:00,15.74,15.76,15.74,15.76,31800.0,15.74,15.76,15.74,15.76,31800.0
2013-04-12 15:50:00,15.76,15.79,15.75,15.77,103500.0,15.76,15.79,15.75,15.77,103500.0
2013-04-15 09:30:00,15.57,15.6,15.33,15.44,68500.0,15.57,15.6,15.33,15.44,68500.0
2013-04-15 09:40:00,15.44,15.45,15.31,15.35,40500.0,15.44,15.45,15.31,15.35,40500.0
2013-04-15 09:50:00,15.35,15.38,15.34,15.37,38300.0,15.35,15.38,15.34,15.37,38300.0
2013-04-15 10:00:00,15.4,15.4,15.21,15.23,71000.0,15.4,15.4,15.21,15.23,71000.0
2013-04-15 10:10:00,15.22,15.31,15.21,15.28,38300.0,15.22,15.31,15.21,15.28,38300.0
2013-04-15 10:20:00,15.28,15.31,15.27,15.3,21100.0,15.28,15.31,15.27,15.3,21100.0
2013-04-15 10:30:00,15.31,15.31,15.2,15.24,43300.0,15.31,15.31,15.2,15.24,43300.0
2013-04-15 10:40:00,15.24,15.28,15.21,15.24,25600.0,15.24,15.28,15.21,15.24,25600.0
2013-04-15 10:50:00,15.24,15.24,15.2,15.21,39100.0,15.24,15.24,15.2,15.21,39100.0
2013-04-15 11:00:00,15.21,15.21,15.13,15.14,42500.0,15.21,15.21,15.13,15.14,42500.0
2013-04-15 11:10:00,15.14,15.16,15.12,15.13,27800.0,15.14,15.16,15.12,15.13,27800.0
2013-04-15 11:20:00,15.14,15.25,15.14,15.24,71200.0,15.14,15.25,15.14,15.24,71200.0
2013-04-15 11:30:00,15.24,15.25,15.19,15.21,18800.0,15.24,15.25,15.19,15.21,18800.0
2013-04-15 11:40:00,15.2,15.22,15.13,15.13,36900.0,15.2,15.22,15.13,15.13,36900.0
2013-04-15 11:50:00,15.13,15.13,15.03,15.06,49500.0,15.13,15.13,15.03,15.06,49500.0
2013-04-15 12:00:00,15.06,15.08,15.04,15.04,21400.0,15.06,15.08,15.04,15.04,21400.0
2013-04-15 12:10:00,15.05,15.07,15.04,15.04,19900.0,15.05,15.07,15.04,15.04,19900.0
2013-04-15 12:20:00,15.04,15.04,14.99,15.03,47900.0,15.04,15.04,14.99,15.03,47900.0
2013-04-15 12:30:00,15.03,15.08,15.0,15.01,23700.0,15.03,15.08,15.0,15.01,23700.0
2013-04-15 12:40:00,15.0,15.04,14.99,15.02,32500.0,15.0,15.04,14.99,15.02,32500.0
2013-04-15 12:50:00,15.03,15.06,14.99,15.0,20300.0,15.03,15.06,14.99,15.0,20300.0
2013-04-15 13:00:00,15.0,15.0,14.94,14.97,37500.0,15.0,15.0,14.94,14.97,37500.0
2013-04-15 13:10:00,14.97,15.0,14.95,14.98,31800.0,14.97,15.0,14.95,14.98,31800.0
2013-04-15 13:20:00,14.97,14.97,14.91,14.93,19900.0,14.97,14.97,14.91,14.93,19900.0
2013-04-15 13:30:00,14.91,14.94,14.91,14.93,20700.0,14.91,14.94,14.91,14.93,20700.0
2013-04-15 13:40:00,14.93,14.96,14.92,14.94,24400.0,14.93,14.96,14.92,14.94,24400.0
2013-04-15 13:50:00,14.94,14.95,14.92,14.93,16000.0,14.94,14.95,14.92,14.93,16000.0
2013-04-15 14:00:00,14.93,14.94,14.91,14.93,50400.0,14.93,14.94,14.91,14.93,50400.0
2013-04-15 14:10:00,14.93,14.93,14.89,14.9,21200.0,14.93,14.93,14.89,14.9,21200.0
2013-04-15 14:20:00,14.9,14.9,14.88,14.9,17800.0,14.9,14.9,14.88,14.9,17800.0
2013-04-15 14:30:00,14.9,14.9,14.84,14.84,35300.0,14.9,14.9,14.84,14.84,35300.0
2013-04-15 14:40:00,14.85,14.88,14.84,14.86,40300.0,14.85,14.88,14.84,14.86,40300.0
2013-04-15 14:50:00,14.87,14.89,14.82,14.82,70500.0,14.87,14.89,14.82,14.82,70500.0
2013-04-15 15:00:00,14.83,14.83,14.7,14.72,104100.0,14.83,14.83,14.7,14.72,104100.0
2013-04-15 15:10:00,14.72,14.82,14.71,14.82,49500.0,14.72,14.82,14.71,14.82,49500.0
2013-04-15 15:20:00,14.82,14.89,14.79,14.87,79000.0,14.82,14.89,14.79,14.87,79000.0
2013-04-15 15:30:00,14.87,14.96,14.86,14.96,120100.0,14.87,14.96,14.86,14.96,120100.0
2013-04-15 15:40:00,14.97,15.1,14.96,15.09,149900.0,14.97,15.1,14.96,15.09,149900.0
2013-04-15 15:50:00,15.1,15.17,15.09,15.11,277300.0,15.1,15.17,15.09,15.11,277300.0
2013-04-16 09:30:00,15.19,15.3,15.19,15.27,26100.0,15.19,15.3,15.19,15.27,26100.0
2013-04-16 09:40:00,15.25,15.27,15.03,15.04,20100.0,15.25,15.27,15.03,15.04,20100.0
2013-04-16 09:50:00,15.05,15.06,14.96,14.96,29300.0,15.05,15.06,14.96,14.96,29300.0
2013-04-16 10:00:00,14.97,15.02,14.96,15.02,28100.0,14.97,15.02,14.96,15.02,28100.0
2013-04-16 10:10:00,15.01,15.03,14.99,15.0,15800.0,15.01,15.03,14.99,15.0,15800.0
2013-04-16 10:20:00,14.99,14.99,14.92,14.93,38500.0,14.99,14.99,14.92,14.93,38500.0
2013-04-16 10:30:00,14.93,14.96,14.91,14.91,30700.0,14.93,14.96,14.91,14.91,30700.0
2013-04-16 10:40:00,14.9,14.93,14.89,14.92,18600.0,14.9,14.93,14.89,14.92,18600.0
2013-04-16 10:50:00,14.93,14.93,14.91,14.93,12400.0,14.93,14.93,14.91,14.93,12400.0
2013-04-16 11:00:00,14.92,14.95,14.91,14.95,40000.0,14.92,14.95,14.91,14.95,40000.0
2013-04-16 11:10:00,14.95,14.96,14.94,14.95,64900.0,14.95,14.96,14.94,14.95,64900.0
2013-04-16 11:20:00,14.95,14.98,14.94,14.97,232400.0,14.95,14.98,14.94,14.97,232400.0
2013-04-16 11:30:00,14.96,14.99,14.96,14.99,17500.0,14.96,14.99,14.96,14.99,17500.0
2013-04-16 11:40:00,15.0,15.01,14.98,15.0,23900.0,15.0,15.01,14.98,15.0,23900.0
2013-04-16 11:50:00,15.01,15.01,14.99,14.99,36500.0,15.01,15.01,14.99,14.99,36500.0
2013-04-16 12:00:00,14.99,15.0,14.95,14.96,29800.0,14.99,15.0,14.95,14.96,29800.0
2013-04-16 12:10:00,14.96,14.96,14.92,14.94,14000.0,14.96,14.96,14.92,14.94,14000.0
2013-04-16 12:20:00,14.94,14.96,14.93,14.95,8200.0,14.94,14.96,14.93,14.95,8200.0
2013-04-16 12:30:00,14.95,14.96,14.94,14.94,6800.0,14.95,14.96,14.94,14.94,6800.0
2013-04-16 12:40:00,14.94,14.94,14.91,14.91,13400.0,14.94,14.94,14.91,14.91,13400.0
2013-04-16 12:50:00,14.92,14.95,14.91,14.94,11400.0,14.92,14.95,14.91,14.94,11400.0
2013-04-16 13:00:00,14.94,14.95,14.94,14.94,10800.0,14.94,14.95,14.94,14.94,10800.0
2013-04-16 13:10:00,14.95,14.95,14.92,14.92,12400.0,14.95,14.95,14.92,14.92,12400.0
2013-04-16 13:20:00,14.92,14.93,14.9,14.92,10200.0,14.92,14.93,14.9,14.92,10200.0
2013-04-16 13:30:00,14.93,14.94,14.92,14.93,17200.0,14.93,14.94,14.92,14.93,17200.0
2013-04-16 13:40:00,14.93,14.93,14.91,14.91,11500.0,14.93,14.93,14.91,14.91,11500.0
2013-04-16 13:50:00,14.92,14.95,14.92,14.95,15200.0,14.92,14.95,14.92,14.95,15200.0
2013-04-16 14:00:00,14.94,14.95,14.92,14.95,8000.0,14.94,14.95,14.92,14.95,8000.0
2013-04-16 14:10:00,14.95,14.95,14.9,14.91,10400.0,14.95,14.95,14.9,14.91,10400.0
2013-04-16 14:20:00,14.91,14.94,14.88,14.9,19900.0,14.91,14.94,14.88,14.9,19900.0
2013-04-16 14:30:00,14.91,14.91,14.87,14.9,10400.0,14.91,14.91,14.87,14.9,10400.0
2013-04-16 14:40:00,14.9,14.91,14.89,14.9,15600.0,14.9,14.91,14.89,14.9,15600.0
2013-04-16 14:50:00,14.9,14.91,14.88,14.89,15600.0,14.9,14.91,14.88,14.89,15600.0
2013-04-16 15:00:00,14.89,14.9,14.89,14.9,24600.0,14.89,14.9,14.89,14.9,24600.0
2013-04-16 15:10:00,14.9,14.9,14.88,14.9,19400.0,14.9,14.9,14.88,14.9,19400.0
2013-04-16 15:20:00,14.9,14.9,14.89,14.9,8900.0,14.9,14.9,14.89,14.9,8900.0
2013-04-16 15:30:00,14.9,14.9,14.89,14.9,24700.0,14.9,14.9,14.89,14.9,24700.0
2013-04-16 15:40:00,14.9,14.91,14.89,14.9,39900.0,14.9,14.91,14.89,14.9,39900.0
2013-04-16 15:50:00,14.9,14.94,14.9,14.94,138400.0,14.9,14.94,14.9,14.94,138400.0
2013-04-17 09:30:00,14.74,14.75,14.44,14.59,132000.0,14.74,14.75,14.44,14.59,132000.0
2013-04-17 09:40:00,14.58,14.61,14.46,14.52,78900.0,14.58,14.61,14.46,14.52,78900.0
2013-04-17 09:50:00,14.53,14.54,14.46,14.53,45000.0,14.53,14.54,14.46,14.53,45000.0
2013-04-17 10:00:00,14.53,14.6,14.52,14.6,45100.0,14.53,14.6,14.52,14.6,45100.0
2013-04-17 10:10:00,14.61,14.63,14.54,14.54,32900.0,14.61,14.63,14.54,14.54,32900.0
2013-04-17 10:20:00,14.53,14.6,14.52,14.58,76500.0,14.53,14.6,14.52,14.58,76500.0
2013-04-17 10:30:00,14.6,14.6,14.52,14.53,28500.0,14.6,14.6,14.52,14.53,28500.0
2013-04-17 10:40:00,14.52,14.56,14.5,14.52,31200.0,14.52,14.56,14.5,14.52,31200.0
2013-04-17 10:50:00,14.51,14.53,14.49,14.51,41000.0,14.51,14.53,14.49,14.51,41000.0
2013-04-17 11:00:00,14.5,14.55,14.42,14.47,51200.0,14.5,14.55,14.42,14.47,51200.0
2013-04-17 11:10:00,14.49,14.51,14.46,14.48,17300.0,14.49,14.51,14.46,14.48,17300.0
2013-04-17 11:20:00,14.49,14.5,14.44,14.45,27000.0,14.49,14.5,14.44,14.45,27000.0
2013-04-17 11:30:00,14.45,14.47,14.4,14.44,27600.0,14.45,14.47,14.4,14.44,27600.0
2013-04-17 11:40:00,14.44,14.48,14.43,14.46,18300.0,14.44,14.48,14.43,14.46,18300.0
2013-04-17 11:50:00,14.46,14.46,14.43,14.45,14300.0,14.46,14.46,14.43,14.45,14300.0
2013-04-17 12:00:00,14.45,14.46,14.35,14.35,25200.0,14.45,14.46,14.35,14.35,25200.0
2013-04-17 12:10:00,14.35,14.38,14.31,14.35,50200.0,14.35,14.38,14.31,14.35,50200.0
2013-04-17 12:20:00,14.35,14.36,14.25,14.25,89000.0,14.35,14.36,14.25,14.25,89000.0
2013-04-17 12:30:00,14.25,14.33,14.25,14.33,39900.0,14.25,14.33,14.25,14.33,39900.0
2013-04-17 12:40:00,14.32,14.33,14.26,14.27,19200.0,14.32,14.33,14.26,14.27,19200.0
2013-04-17 12:50:00,14.27,14.29,14.26,14.29,35300.0,14.27,14.29,14.26,14.29,35300.0
2013-04-17 13:00:00,14.28,14.36,14.28,14.33,43400.0,14.28,14.36,14.28,14.33,43400.0
2013-04-17 13:10:00,14.31,14.37,14.31,14.35,33200.0,14.31,14.37,14.31,14.35,33200.0
2013-04-17 13:20:00,14.33,14.35,14.29,14.32,18300.0,14.33,14.35,14.29,14.32,18300.0
2013-04-17 13:30:00,14.34,14.35,14.31,14.34,24800.0,14.34,14.35,14.31,14.34,24800.0
2013-04-17 13:40:00,14.34,14.38,14.34,14.38,52500.0,14.34,14.38,14.34,14.38,52500.0
2013-04-17 13:50:00,14.38,14.38,14.33,14.34,25200.0,14.38,14.38,14.33,14.34,25200.0
2013-04-17 14:00:00,14.34,14.36,14.31,14.31,28600.0,14.34,14.36,14.31,14.31,28600.0
2013-04-17 14:10:00,14.32,14.36,14.3,14.31,16200.0,14.32,14.36,14.3,14.31,16200.0
2013-04-17 14:20:00,14.31,14.32,14.28,14.3,31600.0,14.31,14.32,14.28,14.3,31600.0
2013-04-17 14:30:00,14.31,14.32,14.29,14.31,59100.0,14.31,14.32,14.29,14.31,59100.0
2013-04-17 14:40:00,14.31,14.33,14.28,14.28,41400.0,14.31,14.33,14.28,14.28,41400.0
2013-04-17 14:50:00,14.27,14.3,14.26,14.29,29100.0,14.27,14.3,14.26,14.29,29100.0
2013-04-17 15:00:00,14.29,14.3,14.26,14.27,59800.0,14.29,14.3,14.26,14.27,59800.0
2013-04-17 15:10:00,14.28,14.35,14.27,14.34,53600.0,14.28,14.35,14.27,14.34,53600.0
2013-04-17 15:20:00,14.34,14.38,14.34,14.38,37500.0,14.34,14.38,14.34,14.38,37500.0
2013-04-17 15:30:00,14.38,14.38,14.34,14.35,57700.0,14.38,14.38,14.34,14.35,57700.0
2013-04-17 15:40:00,14.36,14.39,14.35,14.38,98600.0,14.36,14.39,14.35,14.38,98600.0
2013-04-17 15:50:00,14.39,14.45,14.39,14.45,150800.0,14.39,14.45,14.39,14.45,150800.0
2013-04-18 09:30:00,14.53,14.53,14.12,14.12,74800.0,14.53,14.53,14.12,14.12,74800.0
2013-04-18 09:40:00,14.14,14.51,14.14,14.41,50200.0,14.14,14.51,14.14,14.41,50200.0
2013-04-18 09:50:00,14.42,14.42,14.18,14.19,22700.0,14.42,14.42,14.18,14.19,22700.0
2013-04-18 10:00:00,14.18,14.19,14.08,14.1,27500.0,14.18,14.19,14.08,14.1,27500.0
2013-04-18 10:10:00,14.1,14.18,14.08,14.17,49300.0,14.1,14.18,14.08,14.17,49300.0
2013-04-18 10:20:00,14.17,14.25,14.13,14.23,244500.0,14.17,14.25,14.13,14.23,244500.0
2013-04-18 10:30:00,14.25,14.26,14.18,14.25,59200.0,14.25,14.26,14.18,14.25,59200.0
2013-04-18 10:40:00,14.24,14.29,14.2,14.24,35000.0,14.24,14.29,14.2,14.24,35000.0
2013-04-18 10:50:00,14.26,14.3,14.25,14.3,29800.0,14.26,14.3,14.25,14.3,29800.0
2013-04-18 11:00:00,14.3,14.36,14.28,14.29,33900.0,14.3,14.36,14.28,14.29,33900.0
2013-04-18 11:10:00,14.28,14.4,14.28,14.36,35300.0,14.28,14.4,14.28,14.36,35300.0
2013-04-18 11:20:00,14.36,14.39,14.26,14.28,42400.0,14.36,14.39,14.26,14.28,42400.0
2013-04-18 11:30:00,14.27,14.28,14.21,14.24,85400.0,14.27,14.28,14.21,14.24,85400.0
2013-04-18 11:40:00,14.23,14.24,14.15,14.19,34200.0,14.23,14.24,14.15,14.19,34200.0
2013-04-18 11:50:00,14.19,14.2,14.14,14.15,22900.0,14.19,14.2,14.14,14.15,22900.0
2013-04-18 12:00:00,14.16,14.18,14.12,14.15,34400.0,14.16,14.18,14.12,14.15,34400.0
2013-04-18 12:10:00,14.15,14.2,14.15,14.17,16300.0,14.15,14.2,14.15,14.17,16300.0
2013-04-18 12:20:00,14.17,14.2,14.17,14.17,15200.0,14.17,14.2,14.17,14.17,15200.0
2013-04-18 12:30:00,14.15,14.22,14.15,14.22,15800.0,14.15,14.22,14.15,14.22,15800.0
2013-04-18 12:40:00,14.24,14.36,14.24,14.35,12000.0,14.24,14.36,14.24,14.35,12000.0
2013-04-18 12:50:00,14.36,14.42,14.36,14.41,9700.0,14.36,14.42,14.36,14.41,9700.0
2013-04-18 13:00:00,14.4,14.42,14.37,14.4,10000.0,14.4,14.42,14.37,14.4,10000.0
2013-04-18 13:10:00,14.4,14.42,14.39,14.4,11000.0,14.4,14.42,14.39,14.4,11000.0
2013-04-18 13:20:00,14.41,14.46,14.41,14.46,13900.0,14.41,14.46,14.41,14.46,13900.0
2013-04-18 13:30:00,14.46,14.46,14.39,14.4,68500.0,14.46,14.46,14.39,14.4,68500.0
2013-04-18 13:40:00,14.4,14.4,14.37,14.38,7200.0,14.4,14.4,14.37,14.38,7200.0
2013-04-18 13:50:00,14.39,14.4,14.38,14.4,2900.0,14.39,14.4,14.38,14.4,2900.0
2013-04-18 14:00:00,14.39,14.39,14.31,14.31,13100.0,14.39,14.39,14.31,14.31,13100.0
2013-04-18 14:10:00,14.31,14.32,14.27,14.3,13600.0,14.31,14.32,14.27,14.3,13600.0
2013-04-18 14:20:00,14.29,14.34,14.26,14.33,18200.0,14.29,14.34,14.26,14.33,18200.0
2013-04-18 14:30:00,14.34,14.36,14.32,14.34,5400.0,14.34,14.36,14.32,14.34,5400.0
2013-04-18 14:40:00,14.34,14.35,14.29,14.29,40800.0,14.34,14.35,14.29,14.29,40800.0
2013-04-18 14:50:00,14.3,14.3,14.24,14.27,10800.0,14.3,14.3,14.24,14.27,10800.0
2013-04-18 15:00:00,14.27,14.29,14.22,14.26,13700.0,14.27,14.29,14.22,14.26,13700.0
2013-04-18 15:10:00,14.27,14.28,14.26,14.27,9600.0,14.27,14.28,14.26,14.27,9600.0
2013-04-18 15:20:00,14.26,14.29,14.24,14.28,26500.0,14.26,14.29,14.24,14.28,26500.0
2013-04-18 15:30:00,14.29,14.3,14.24,14.27,78800.0,14.29,14.3,14.24,14.27,78800.0
2013-04-18 15:40:00,14.27,14.31,14.26,14.29,34100.0,14.27,14.31,14.26,14.29,34100.0
2013-04-18 15:50:00,14.28,14.33,14.27,14.32,74700.0,14.28,14.33,14.27,14.32,74700.0
2013-04-19 09:30:00,14.32,14.48,14.25,14.48,150200.0,14.32,14.48,14.25,14.48,150200.0
2013-04-19 09:40:00,14.48,14.49,14.36,14.36,54700.0,14.48,14.49,14.36,14.36,54700.0
2013-04-19 09:50:00,14.35,14.51,14.33,14.5,140300.0,14.35,14.51,14.33,14.5,140300.0
2013-04-19 10:00:00,14.5,14.52,14.49,14.52,54000.0,14.5,14.52,14.49,14.52,54000.0
2013-04-19 10:10:00,14.52,14.63,14.5,14.63,30100.0,14.52,14.63,14.5,14.63,30100.0
2013-04-19 10:20:00,14.63,14.63,14.58,14.6,30600.0,14.63,14.63,14.58,14.6,30600.0
2013-04-19 10:30:00,14.61,14.73,14.61,14.71,141500.0,14.61,14.73,14.61,14.71,141500.0
2013-04-19 10:40:00,14.71,14.73,14.62,14.62,64800.0,14.71,14.73,14.62,14.62,64800.0
2013-04-19 10:50:00,14.62,14.65,14.6,14.61,43800.0,14.62,14.65,14.6,14.61,43800.0
2013-04-19 11:00:00,14.62,14.7,14.61,14.69,48900.0,14.62,14.7,14.61,14.69,48900.0
2013-04-19 11:10:00,14.68,14.7,14.64,14.64,33800.0,14.68,14.7,14.64,14.64,33800.0
2013-04-19 11:20:00,14.65,14.66,14.61,14.62,13800.0,14.65,14.66,14.61,14.62,13800.0
2013-04-19 11:30:00,14.62,14.65,14.59,14.6,36000.0,14.62,14.65,14.59,14.6,36000.0
2013-04-19 11:40:00,14.6,14.63,14.6,14.63,15000.0,14.6,14.63,14.6,14.63,15000.0
2013-04-19 11:50:00,14.63,14.65,14.62,14.62,19400.0,14.63,14.65,14.62,14.62,19400.0
2013-04-19 12:00:00,14.62,14.63,14.6,14.6,19600.0,14.62,14.63,14.6,14.6,19600.0
2013-04-19 12:10:00,14.61,14.63,14.6,14.6,7700.0,14.61,14.63,14.6,14.6,7700.0
2013-04-19 12:20:00,14.61,14.7,14.61,14.7,17000.0,14.61,14.7,14.61,14.7,17000.0
2013-04-19 12:30:00,14.7,14.71,14.66,14.67,7100.0,14.7,14.71,14.66,14.67,7100.0
2013-04-19 12:40:00,14.68,14.72,14.66,14.67,6700.0,14.68,14.72,14.66,14.67,6700.0
2013-04-19 12:50:00,14.67,14.7,14.66,14.7,14800.0,14.67,14.7,14.66,14.7,14800.0
2013-04-19 13:00:00,14.7,14.72,14.65,14.67,11400.0,14.7,14.72,14.65,14.67,11400.0
2013-04-19 13:10:00,14.66,14.69,14.64,14.69,12800.0,14.66,14.69,14.64,14.69,12800.0
2013-04-19 13:20:00,14.68,14.75,14.68,14.75,16100.0,14.68,14.75,14.68,14.75,16100.0
2013-04-19 13:30:00,14.75,14.79,14.75,14.78,11300.0,14.75,14.79,14.75,14.78,11300.0
2013-04-19 13:40:00,14.79,14.8,14.77,14.79,16100.0,14.79,14.8,14.77,14.79,16100.0
2013-04-19 13:50:00,14.78,14.8,14.78,14.8,9900.0,14.78,14.8,14.78,14.8,9900.0
2013-04-19 14:00:00,14.8,14.9,14.8,14.89,44700.0,14.8,14.9,14.8,14.89,44700.0
2013-04-19 14:10:00,14.89,14.9,14.88,14.88,8400.0,14.89,14.9,14.88,14.88,8400.0
2013-04-19 14:20:00,14.88,14.9,14.88,14.88,21900.0,14.88,14.9,14.88,14.88,21900.0
2013-04-19 14:30:00,14.88,14.9,14.88,14.9,19300.0,14.88,14.9,14.88,14.9,19300.0
2013-04-19 14:40:00,14.89,14.96,14.89,14.92,94400.0,14.89,14.96,14.89,14.92,94400.0
2013-04-19 14:50:00,14.92,14.94,14.86,14.86,35200.0,14.92,14.94,14.86,14.86,35200.0
2013-04-19 15:00:00,14.85,14.85,14.81,14.81,38700.0,14.85,14.85,14.81,14.81,38700.0
2013-04-19 15:10:00,14.8,14.81,14.79,14.8,16400.0,14.8,14.81,14.79,14.8,16400.0
2013-04-19 15:20:00,14.8,14.91,14.8,14.9,62400.0,14.8,14.91,14.8,14.9,62400.0
2013-04-19 15:30:00,14.9,14.94,14.87,14.87,59500.0,14.9,14.94,14.87,14.87,59500.0
2013-04-19 15:40:00,14.88,14.88,14.86,14.87,39800.0,14.88,14.88,14.86,14.87,39800.0
2013-04-19 15:50:00,14.86,14.87,14.82,14.86,131400.0,14.86,14.87,14.82,14.86,131400.0
2013-04-22 09:30:00,14.99,15.09,14.99,15.04,109700.0,14.99,15.09,14.99,15.04,109700.0
2013-04-22 09:40:00,15.04,15.08,14.81,14.81,29200.0,15.04,15.08,14.81,14.81,29200.0
2013-04-22 09:50:00,14.8,14.89,14.77,14.87,13700.0,14.8,14.89,14.77,14.87,13700.0
2013-04-22 10:00:00,14.87,14.88,14.68,14.69,21600.0,14.87,14.88,14.68,14.69,21600.0
2013-04-22 10:10:00,14.7,14.78,14.68,14.78,24000.0,14.7,14.78,14.68,14.78,24000.0
2013-04-22 10:20:00,14.78,14.79,14.76,14.79,10500.0,14.78,14.79,14.76,14.79,10500.0
2013-04-22 10:30:00,14.79,14.84,14.76,14.84,21800.0,14.79,14.84,14.76,14.84,21800.0
2013-04-22 10:40:00,14.82,14.86,14.81,14.86,10200.0,14.82,14.86,14.81,14.86,10200.0
2013-04-22 10:50:00,14.86,14.9,14.83,14.84,12800.0,14.86,14.9,14.83,14.84,12800.0
2013-04-22 11:00:00,14.86,14.87,14.83,14.85,14600.0,14.86,14.87,14.83,14.85,14600.0
2013-04-22 11:10:00,14.84,14.85,14.82,14.84,12200.0,14.84,14.85,14.82,14.84,12200.0
2013-04-22 11:20:00,14.84,14.88,14.84,14.88,15600.0,14.84,14.88,14.84,14.88,15600.0
2013-04-22 11:30:00,14.88,14.93,14.88,14.93,6900.0,14.88,14.93,14.88,14.93,6900.0
2013-04-22 11:40:00,14.94,14.95,14.92,14.92,10900.0,14.94,14.95,14.92,14.92,10900.0
2013-04-22 11:50:00,14.92,15.0,14.92,14.99,34600.0,14.92,15.0,14.92,14.99,34600.0
2013-04-22 12:00:00,14.99,15.01,14.98,15.0,50200.0,14.99,15.01,14.98,15.0,50200.0
2013-04-22 12:10:00,15.0,15.0,14.98,14.99,26100.0,15.0,15.0,14.98,14.99,26100.0
2013-04-22 12:20:00,14.99,15.03,14.99,15.01,38800.0,14.99,15.03,14.99,15.01,38800.0
2013-04-22 12:30:00,15.0,15.12,15.0,15.12,26000.0,15.0,15.12,15.0,15.12,26000.0
2013-04-22 12:40:00,15.12,15.18,15.1,15.18,38000.0,15.12,15.18,15.1,15.18,38000.0
2013-04-22 12:50:00,15.17,15.18,15.13,15.13,27300.0,15.17,15.18,15.13,15.13,27300.0
2013-04-22 13:00:00,15.13,15.13,15.07,15.07,19300.0,15.13,15.13,15.07,15.07,19300.0
2013-04-22 13:10:00,15.08,15.1,15.03,15.03,24400.0,15.08,15.1,15.03,15.03,24400.0
2013-04-22 13:20:00,15.03,15.04,15.02,15.03,7300.0,15.03,15.04,15.02,15.03,7300.0
2013-04-22 13:30:00,15.02,15.07,15.01,15.06,11600.0,15.02,15.07,15.01,15.06,11600.0
2013-04-22 13:40:00,15.07,15.12,15.02,15.08,58100.0,15.07,15.12,15.02,15.08,58100.0
2013-04-22 13:50:00,15.08,15.08,14.95,14.96,59900.0,15.08,15.08,14.95,14.96,59900.0
2013-04-22 14:00:00,14.95,14.98,14.95,14.96,14500.0,14.95,14.98,14.95,14.96,14500.0
2013-04-22 14:10:00,14.96,15.02,14.96,15.01,13000.0,14.96,15.02,14.96,15.01,13000.0
2013-04-22 14:20:00,15.02,15.09,15.02,15.06,15100.0,15.02,15.09,15.02,15.06,15100.0
2013-04-22 14:30:00,15.06,15.09,15.05,15.07,11700.0,15.06,15.09,15.05,15.07,11700.0
2013-04-22 14:40:00,15.08,15.1,15.05,15.06,10600.0,15.08,15.1,15.05,15.06,10600.0
2013-04-22 14:50:00,15.05,15.1,15.04,15.06,33300.0,15.05,15.1,15.04,15.06,33300.0
2013-04-22 15:00:00,15.06,15.06,15.04,15.06,32500.0,15.06,15.06,15.04,15.06,32500.0
2013-04-22 15:10:00,15.06,15.11,15.05,15.1,45300.0,15.06,15.11,15.05,15.1,45300.0
2013-04-22 15:20:00,15.1,15.15,15.1,15.15,19100.0,15.1,15.15,15.1,15.15,19100.0
2013-04-22 15:30:00,15.14,15.18,15.14,15.17,30500.0,15.14,15.18,15.14,15.17,30500.0
2013-04-22 15:40:00,15.17,15.17,15.11,15.12,41900.0,15.17,15.17,15.11,15.12,41900.0
2013-04-22 15:50:00,15.12,15.13,15.06,15.07,107200.0,15.12,15.13,15.06,15.07,107200.0
2013-04-23 09:30:00,15.14,15.24,15.04,15.2,24900.0,15.14,15.24,15.04,15.2,24900.0
2013-04-23 09:40:00,15.2,15.24,15.14,15.22,25000.0,15.2,15.24,15.14,15.22,25000.0
2013-04-23 09:50:00,15.23,15.3,15.21,15.24,30100.0,15.23,15.3,15.21,15.24,30100.0
2013-04-23 10:00:00,15.24,15.26,15.12,15.12,23700.0,15.24,15.26,15.12,15.12,23700.0
2013-04-23 10:10:00,15.13,15.13,15.06,15.07,17900.0,15.13,15.13,15.06,15.07,17900.0
2013-04-23 10:20:00,15.06,15.09,15.03,15.05,22400.0,15.06,15.09,15.03,15.05,22400.0
2013-04-23 10:30:00,15.05,15.14,15.05,15.13,13000.0,15.05,15.14,15.05,15.13,13000.0
2013-04-23 10:40:00,15.12,15.12,15.07,15.09,23700.0,15.12,15.12,15.07,15.09,23700.0
2013-04-23 10:50:00,15.09,15.11,15.07,15.08,24600.0,15.09,15.11,15.07,15.08,24600.0
2013-04-23 11:00:00,15.08,15.1,15.06,15.08,24700.0,15.08,15.1,15.06,15.08,24700.0
2013-04-23 11:10:00,15.09,15.11,15.08,15.1,34000.0,15.09,15.11,15.08,15.1,34000.0
2013-04-23 11:20:00,15.09,15.17,15.09,15.16,31300.0,15.09,15.17,15.09,15.16,31300.0
2013-04-23 11:30:00,15.16,15.18,15.16,15.18,11200.0,15.16,15.18,15.16,15.18,11200.0
2013-04-23 11:40:00,15.18,15.24,15.18,15.22,16300.0,15.18,15.24,15.18,15.22,16300.0
2013-04-23 11:50:00,15.22,15.22,15.19,15.21,34000.0,15.22,15.22,15.19,15.21,34000.0
2013-04-23 12:00:00,15.22,15.22,15.19,15.19,17300.0,15.22,15.22,15.19,15.19,17300.0
2013-04-23 12:10:00,15.19,15.25,15.19,15.25,9500.0,15.19,15.25,15.19,15.25,9500.0
2013-04-23 12:20:00,15.25,15.28,15.25,15.28,6900.0,15.25,15.28,15.25,15.28,6900.0
2013-04-23 12:30:00,15.27,15.3,15.27,15.29,13400.0,15.27,15.3,15.27,15.29,13400.0
2013-04-23 12:40:00,15.29,15.29,15.14,15.15,30700.0,15.29,15.29,15.14,15.15,30700.0
2013-04-23 12:50:00,15.15,15.17,15.11,15.15,22500.0,15.15,15.17,15.11,15.15,22500.0
2013-04-23 13:00:00,15.15,15.16,14.95,14.95,39500.0,15.15,15.16,14.95,14.95,39500.0
2013-04-23 13:10:00,14.94,15.18,14.9,15.18,50300.0,14.94,15.18,14.9,15.18,50300.0
2013-04-23 13:20:00,15.16,15.19,15.1,15.13,9600.0,15.16,15.19,15.1,15.13,9600.0
2013-04-23 13:30:00,15.15,15.19,15.1,15.1,14700.0,15.15,15.19,15.1,15.1,14700.0
2013-04-23 13:40:00,15.11,15.15,15.1,15.15,12800.0,15.11,15.15,15.1,15.15,12800.0
2013-04-23 13:50:00,15.15,15.2,15.15,15.17,15300.0,15.15,15.2,15.15,15.17,15300.0
2013-04-23 14:00:00,15.17,15.19,15.15,15.19,7100.0,15.17,15.19,15.15,15.19,7100.0
2013-04-23 14:10:00,15.18,15.19,15.13,15.13,17800.0,15.18,15.19,15.13,15.13,17800.0
2013-04-23 14:20:00,15.12,15.16,15.1,15.11,9900.0,15.12,15.16,15.1,15.11,9900.0
2013-04-23 14:30:00,15.1,15.13,15.07,15.13,12200.0,15.1,15.13,15.07,15.13,12200.0
2013-04-23 14:40:00,15.12,15.13,15.08,15.12,16100.0,15.12,15.13,15.08,15.12,16100.0
2013-04-23 14:50:00,15.13,15.17,15.13,15.17,11300.0,15.13,15.17,15.13,15.17,11300.0
2013-04-23 15:00:00,15.17,15.22,15.17,15.19,22300.0,15.17,15.22,15.17,15.19,22300.0
2013-04-23 15:10:00,15.19,15.23,15.19,15.23,16800.0,15.19,15.23,15.19,15.23,16800.0
2013-04-23 15:20:00,15.23,15.3,15.23,15.29,22600.0,15.23,15.3,15.23,15.29,22600.0
2013-04-23 15:30:00,15.29,15.34,15.29,15.33,38800.0,15.29,15.34,15.29,15.33,38800.0
2013-04-23 15:40:00,15.32,15.33,15.29,15.29,56200.0,15.32,15.33,15.29,15.29,56200.0
2013-04-23 15:50:00,15.29,15.32,15.29,15.32,81800.0,15.29,15.32,15.29,15.32,81800.0
2013-04-24 09:30:00,15.38,15.47,15.33,15.4,37700.0,15.38,15.47,15.33,15.4,37700.0
2013-04-24 09:40:00,15.39,15.47,15.36,15.43,26000.0,15.39,15.47,15.36,15.43,26000.0
2013-04-24 09:50:00,15.44,15.5,15.44,15.48,29100.0,15.44,15.5,15.44,15.48,29100.0
2013-04-24 10:00:00,15.48,15.58,15.48,15.53,34300.0,15.48,15.58,15.48,15.53,34300.0
2013-04-24 10:10:00,15.54,15.56,15.47,15.49,44500.0,15.54,15.56,15.47,15.49,44500.0
2013-04-24 10:20:00,15.48,15.55,15.47,15.55,34900.0,15.48,15.55,15.47,15.55,34900.0
2013-04-24 10:30:00,15.54,15.57,15.53,15.53,49300.0,15.54,15.57,15.53,15.53,49300.0
2013-04-24 10:40:00,15.53,15.64,15.53,15.63,26800.0,15.53,15.64,15.53,15.63,26800.0
2013-04-24 10:50:00,15.64,15.64,15.56,15.63,56400.0,15.64,15.64,15.56,15.63,56400.0
2013-04-24 11:00:00,15.63,15.68,15.62,15.63,36100.0,15.63,15.68,15.62,15.63,36100.0
2013-04-24 11:10:00,15.63,15.67,15.62,15.67,15300.0,15.63,15.67,15.62,15.67,15300.0
2013-04-24 11:20:00,15.68,15.78,15.68,15.78,61000.0,15.68,15.78,15.68,15.78,61000.0
2013-04-24 11:30:00,15.79,15.79,15.73,15.73,32500.0,15.79,15.79,15.73,15.73,32500.0
2013-04-24 11:40:00,15.72,15.77,15.64,15.64,55500.0,15.72,15.77,15.64,15.64,55500.0
2013-04-24 11:50:00,15.64,15.64,15.5,15.5,57700.0,15.64,15.64,15.5,15.5,57700.0
2013-04-24 12:00:00,15.51,15.56,15.43,15.56,27900.0,15.51,15.56,15.43,15.56,27900.0
2013-04-24 12:10:00,15.57,15.72,15.57,15.72,23600.0,15.57,15.72,15.57,15.72,23600.0
2013-04-24 12:20:00,15.72,15.73,15.66,15.66,56700.0,15.72,15.73,15.66,15.66,56700.0
2013-04-24 12:30:00,15.67,15.69,15.63,15.64,12700.0,15.67,15.69,15.63,15.64,12700.0
2013-04-24 12:40:00,15.64,15.65,15.6,15.65,22900.0,15.64,15.65,15.6,15.65,22900.0
2013-04-24 12:50:00,15.65,15.66,15.61,15.64,38600.0,15.65,15.66,15.61,15.64,38600.0
2013-04-24 13:00:00,15.64,15.69,15.62,15.67,23900.0,15.64,15.69,15.62,15.67,23900.0
2013-04-24 13:10:00,15.66,15.75,15.66,15.74,35800.0,15.66,15.75,15.66,15.74,35800.0
2013-04-24 13:20:00,15.74,15.79,15.74,15.78,38500.0,15.74,15.79,15.74,15.78,38500.0
2013-04-24 13:30:00,15.79,15.79,15.77,15.78,23500.0,15.79,15.79,15.77,15.78,23500.0
2013-04-24 13:40:00,15.78,15.86,15.78,15.8,49700.0,15.78,15.86,15.78,15.8,49700.0
2013-04-24 13:50:00,15.8,15.81,15.77,15.79,25900.0,15.8,15.81,15.77,15.79,25900.0
2013-04-24 14:00:00,15.79,15.8,15.79,15.79,25000.0,15.79,15.8,15.79,15.79,25000.0
2013-04-24 14:10:00,15.79,15.8,15.79,15.8,27800.0,15.79,15.8,15.79,15.8,27800.0
2013-04-24 14:20:00,15.79,15.83,15.79,15.83,44700.0,15.79,15.83,15.79,15.83,44700.0
2013-04-24 14:30:00,15.83,15.86,15.82,15.85,18200.0,15.83,15.86,15.82,15.85,18200.0
2013-04-24 14:40:00,15.84,15.86,15.82,15.82,33300.0,15.84,15.86,15.82,15.82,33300.0
2013-04-24 14:50:00,15.83,15.87,15.82,15.86,15900.0,15.83,15.87,15.82,15.86,15900.0
2013-04-24 15:00:00,15.87,15.87,15.85,15.87,18400.0,15.87,15.87,15.85,15.87,18400.0
2013-04-24 15:10:00,15.86,15.87,15.86,15.86,12700.0,15.86,15.87,15.86,15.86,12700.0
2013-04-24 15:20:00,15.87,15.87,15.86,15.86,48200.0,15.87,15.87,15.86,15.86,48200.0
2013-04-24 15:30:00,15.87,15.88,15.86,15.87,89500.0,15.87,15.88,15.86,15.87,89500.0
2013-04-24 15:40:00,15.87,15.87,15.86,15.86,25200.0,15.87,15.87,15.86,15.86,25200.0
2013-04-24 15:50:00,15.87,15.87,15.84,15.85,251400.0,15.87,15.87,15.84,15.85,251400.0
2013-04-25 09:30:00,15.89,15.99,15.8,15.8,105700.0,15.89,15.99,15.8,15.8,105700.0
2013-04-25 09:40:00,15.8,15.85,15.65,15.65,22000.0,15.8,15.85,15.65,15.65,22000.0
2013-04-25 09:50:00,15.66,15.68,15.53,15.56,52900.0,15.66,15.68,15.53,15.56,52900.0
2013-04-25 10:00:00,15.55,15.62,15.53,15.62,39300.0,15.55,15.62,15.53,15.62,39300.0
2013-04-25 10:10:00,15.63,15.79,15.62,15.79,20400.0,15.63,15.79,15.62,15.79,20400.0
2013-04-25 10:20:00,15.77,15.83,15.75,15.79,30200.0,15.77,15.83,15.75,15.79,30200.0
2013-04-25 10:30:00,15.79,15.8,15.69,15.69,35600.0,15.79,15.8,15.69,15.69,35600.0
2013-04-25 10:40:00,15.69,15.72,15.67,15.67,18500.0,15.69,15.72,15.67,15.67,18500.0
2013-04-25 10:50:00,15.67,15.72,15.67,15.68,16400.0,15.67,15.72,15.67,15.68,16400.0
2013-04-25 11:00:00,15.69,15.73,15.69,15.72,24600.0,15.69,15.73,15.69,15.72,24600.0
2013-04-25 11:10:00,15.72,15.73,15.68,15.7,23200.0,15.72,15.73,15.68,15.7,23200.0
2013-04-25 11:20:00,15.69,15.71,15.67,15.69,21000.0,15.69,15.71,15.67,15.69,21000.0
2013-04-25 11:30:00,15.68,15.71,15.68,15.68,12400.0,15.68,15.71,15.68,15.68,12400.0
2013-04-25 11:40:00,15.67,15.68,15.65,15.65,9000.0,15.67,15.68,15.65,15.65,9000.0
2013-04-25 11:50:00,15.64,15.65,15.62,15.63,11600.0,15.64,15.65,15.62,15.63,11600.0
2013-04-25 12:00:00,15.64,15.65,15.63,15.63,9400.0,15.64,15.65,15.63,15.63,9400.0
2013-04-25 12:10:00,15.64,15.65,15.63,15.64,9300.0,15.64,15.65,15.63,15.64,9300.0
2013-04-25 12:20:00,15.64,15.65,15.62,15.63,9800.0,15.64,15.65,15.62,15.63,9800.0
2013-04-25 12:30:00,15.63,15.65,15.62,15.62,9900.0,15.63,15.65,15.62,15.62,9900.0
2013-04-25 12:40:00,15.63,15.65,15.62,15.65,7900.0,15.63,15.65,15.62,15.65,7900.0
2013-04-25 12:50:00,15.64,15.65,15.64,15.65,5500.0,15.64,15.65,15.64,15.65,5500.0
2013-04-25 13:00:00,15.64,15.65,15.62,15.63,9000.0,15.64,15.65,15.62,15.63,9000.0
2013-04-25 13:10:00,15.63,15.65,15.62,15.64,17000.0,15.63,15.65,15.62,15.64,17000.0
2013-04-25 13:20:00,15.64,15.64,15.61,15.64,17100.0,15.64,15.64,15.61,15.64,17100.0
2013-04-25 13:30:00,15.65,15.66,15.63,15.66,10000.0,15.65,15.66,15.63,15.66,10000.0
2013-04-25 13:40:00,15.67,15.68,15.67,15.67,10500.0,15.67,15.68,15.67,15.67,10500.0
2013-04-25 13:50:00,15.67,15.68,15.67,15.67,7300.0,15.67,15.68,15.67,15.67,7300.0
2013-04-25 14:00:00,15.66,15.69,15.66,15.67,10300.0,15.66,15.69,15.66,15.67,10300.0
2013-04-25 14:10:00,15.66,15.66,15.63,15.63,5300.0,15.66,15.66,15.63,15.63,5300.0
2013-04-25 14:20:00,15.63,15.64,15.63,15.63,9200.0,15.63,15.64,15.63,15.63,9200.0
2013-04-25 14:30:00,15.63,15.65,15.63,15.65,9600.0,15.63,15.65,15.63,15.65,9600.0
2013-04-25 14:40:00,15.66,15.67,15.61,15.62,20200.0,15.66,15.67,15.61,15.62,20200.0
2013-04-25 14:50:00,15.61,15.61,15.56,15.57,17200.0,15.61,15.61,15.56,15.57,17200.0
2013-04-25 15:00:00,15.57,15.58,15.49,15.5,56300.0,15.57,15.58,15.49,15.5,56300.0
2013-04-25 15:10:00,15.5,15.51,15.45,15.47,46800.0,15.5,15.51,15.45,15.47,46800.0
2013-04-25 15:20:00,15.47,15.5,15.46,15.49,36300.0,15.47,15.5,15.46,15.49,36300.0
2013-04-25 15:30:00,15.48,15.5,15.47,15.49,26000.0,15.48,15.5,15.47,15.49,26000.0
2013-04-25 15:40:00,15.48,15.49,15.46,15.46,40100.0,15.48,15.49,15.46,15.46,40100.0
2013-04-25 15:50:00,15.47,15.51,15.47,15.5,104200.0,15.47,15.51,15.47,15.5,104200.0
2013-04-26 09:30:00,15.42,15.54,15.42,15.54,13200.0,15.42,15.54,15.42,15.54,13200.0
2013-04-26 09:40:00,15.53,15.56,15.45,15.52,13100.0,15.53,15.56,15.45,15.52,13100.0
2013-04-26 09:50:00,15.55,15.6,15.55,15.58,4300.0,15.55,15.6,15.55,15.58,4300.0
2013-04-26 10:00:00,15.6,15.67,15.55,15.57,35900.0,15.6,15.67,15.55,15.57,35900.0
2013-04-26 10:10:00,15.54,15.59,15.48,15.57,23800.0,15.54,15.59,15.48,15.57,23800.0
2013-04-26 10:20:00,15.57,15.57,15.47,15.55,23900.0,15.57,15.57,15.47,15.55,23900.0
2013-04-26 10:30:00,15.55,15.55,15.48,15.49,17100.0,15.55,15.55,15.48,15.49,17100.0
2013-04-26 10:40:00,15.49,15.52,15.45,15.48,26600.0,15.49,15.52,15.45,15.48,26600.0
2013-04-26 10:50:00,15.49,15.5,15.44,15.5,18000.0,15.49,15.5,15.44,15.5,18000.0
2013-04-26 11:00:00,15.5,15.53,15.48,15.52,37300.0,15.5,15.53,15.48,15.52,37300.0
2013-04-26 11:10:00,15.53,15.6,15.49,15.6,10000.0,15.53,15.6,15.49,15.6,10000.0
2013-04-26 11:20:00,15.6,15.62,15.56,15.57,10700.0,15.6,15.62,15.56,15.57,10700.0
2013-04-26 11:30:00,15.59,15.6,15.55,15.56,10100.0,15.59,15.6,15.55,15.56,10100.0
2013-04-26 11:40:00,15.57,15.59,15.56,15.56,6900.0,15.57,15.59,15.56,15.56,6900.0
2013-04-26 11:50:00,15.58,15.58,15.51,15.51,16600.0,15.58,15.58,15.51,15.51,16600.0
2013-04-26 12:00:00,15.51,15.58,15.51,15.53,76800.0,15.51,15.58,15.51,15.53,76800.0
2013-04-26 12:10:00,15.52,15.55,15.5,15.54,5100.0,15.52,15.55,15.5,15.54,5100.0
2013-04-26 12:20:00,15.54,15.57,15.54,15.57,6200.0,15.54,15.57,15.54,15.57,6200.0
2013-04-26 12:30:00,15.58,15.6,15.58,15.6,5700.0,15.58,15.6,15.58,15.6,5700.0
2013-04-26 12:40:00,15.59,15.65,15.58,15.64,11600.0,15.59,15.65,15.58,15.64,11600.0
2013-04-26 12:50:00,15.65,15.66,15.64,15.65,5700.0,15.65,15.66,15.64,15.65,5700.0
2013-04-26 13:00:00,15.65,15.66,15.62,15.63,15400.0,15.65,15.66,15.62,15.63,15400.0
2013-04-26 13:10:00,15.62,15.68,15.62,15.68,6300.0,15.62,15.68,15.62,15.68,6300.0
2013-04-26 13:20:00,15.68,15.72,15.68,15.7,11000.0,15.68,15.72,15.68,15.7,11000.0
2013-04-26 13:30:00,15.69,15.7,15.69,15.69,3700.0,15.69,15.7,15.69,15.69,3700.0
2013-04-26 13:40:00,15.69,15.74,15.69,15.71,9200.0,15.69,15.74,15.69,15.71,9200.0
2013-04-26 13:50:00,15.72,15.76,15.72,15.74,6800.0,15.72,15.76,15.72,15.74,6800.0
2013-04-26 14:00:00,15.71,15.75,15.7,15.7,10800.0,15.71,15.75,15.7,15.7,10800.0
2013-04-26 14:10:00,15.7,15.72,15.7,15.71,5500.0,15.7,15.72,15.7,15.71,5500.0
2013-04-26 14:20:00,15.71,15.71,15.69,15.7,6100.0,15.71,15.71,15.69,15.7,6100.0
2013-04-26 14:30:00,15.7,15.7,15.67,15.67,5900.0,15.7,15.7,15.67,15.67,5900.0
2013-04-26 14:40:00,15.67,15.69,15.67,15.68,7400.0,15.67,15.69,15.67,15.68,7400.0
2013-04-26 14:50:00,15.68,15.69,15.67,15.68,5200.0,15.68,15.69,15.67,15.68,5200.0
2013-04-26 15:00:00,15.68,15.72,15.68,15.71,8700.0,15.68,15.72,15.68,15.71,8700.0
2013-04-26 15:10:00,15.7,15.72,15.68,15.68,5800.0,15.7,15.72,15.68,15.68,5800.0
2013-04-26 15:20:00,15.67,15.69,15.66,15.67,4500.0,15.67,15.69,15.66,15.67,4500.0
2013-04-26 15:30:00,15.67,15.67,15.66,15.67,8800.0,15.67,15.67,15.66,15.67,8800.0
2013-04-26 15:40:00,15.66,15.67,15.63,15.64,19200.0,15.66,15.67,15.63,15.64,19200.0
2013-04-26 15:50:00,15.63,15.63,15.6,15.6,63600.0,15.63,15.63,15.6,15.6,63600.0
2013-04-29 09:30:00,15.63,15.67,15.5,15.54,19800.0,15.63,15.67,15.5,15.54,19800.0
2013-04-29 09:40:00,15.55,15.56,15.51,15.53,12100.0,15.55,15.56,15.51,15.53,12100.0
2013-04-29 09:50:00,15.53,15.59,15.52,15.59,9700.0,15.53,15.59,15.52,15.59,9700.0
2013-04-29 10:00:00,15.6,15.69,15.6,15.69,11200.0,15.6,15.69,15.6,15.69,11200.0
2013-04-29 10:10:00,15.7,15.75,15.68,15.71,20100.0,15.7,15.75,15.68,15.71,20100.0
2013-04-29 10:20:00,15.71,15.73,15.69,15.7,8100.0,15.71,15.73,15.69,15.7,8100.0
2013-04-29 10:30:00,15.7,15.72,15.68,15.68,3600.0,15.7,15.72,15.68,15.68,3600.0
2013-04-29 10:40:00,15.67,15.67,15.57,15.57,13100.0,15.67,15.67,15.57,15.57,13100.0
2013-04-29 10:50:00,15.57,15.62,15.55,15.56,11800.0,15.57,15.62,15.55,15.56,11800.0
2013-04-29 11:00:00,15.58,15.58,15.56,15.57,5100.0,15.58,15.58,15.56,15.57,5100.0
2013-04-29 11:10:00,15.57,15.57,15.53,15.55,6900.0,15.57,15.57,15.53,15.55,6900.0
2013-04-29 11:20:00,15.55,15.57,15.52,15.54,7500.0,15.55,15.57,15.52,15.54,7500.0
2013-04-29 11:30:00,15.55,15.59,15.55,15.58,8700.0,15.55,15.59,15.55,15.58,8700.0
2013-04-29 11:40:00,15.59,15.59,15.51,15.51,8500.0,15.59,15.59,15.51,15.51,8500.0
2013-04-29 11:50:00,15.51,15.52,15.48,15.5,13300.0,15.51,15.52,15.48,15.5,13300.0
2013-04-29 12:00:00,15.5,15.54,15.5,15.53,4800.0,15.5,15.54,15.5,15.53,4800.0
2013-04-29 12:10:00,15.53,15.54,15.51,15.54,4400.0,15.53,15.54,15.51,15.54,4400.0
2013-04-29 12:20:00,15.53,15.54,15.53,15.54,2500.0,15.53,15.54,15.53,15.54,2500.0
2013-04-29 12:30:00,15.54,15.54,15.52,15.52,4900.0,15.54,15.54,15.52,15.52,4900.0
2013-04-29 12:40:00,15.52,15.52,15.5,15.51,5300.0,15.52,15.52,15.5,15.51,5300.0
2013-04-29 12:50:00,15.51,15.52,15.48,15.48,5900.0,15.51,15.52,15.48,15.48,5900.0
2013-04-29 13:00:00,15.48,15.5,15.47,15.5,12800.0,15.48,15.5,15.47,15.5,12800.0
2013-04-29 13:10:00,15.49,15.51,15.49,15.49,3800.0,15.49,15.51,15.49,15.49,3800.0
2013-04-29 13:20:00,15.48,15.49,15.46,15.49,7200.0,15.48,15.49,15.46,15.49,7200.0
2013-04-29 13:30:00,15.49,15.5,15.49,15.5,2000.0,15.49,15.5,15.49,15.5,2000.0
2013-04-29 13:40:00,15.5,15.52,15.49,15.51,4100.0,15.5,15.52,15.49,15.51,4100.0
2013-04-29 13:50:00,15.51,15.52,15.5,15.51,6000.0,15.51,15.52,15.5,15.51,6000.0
2013-04-29 14:00:00,15.52,15.53,15.5,15.5,6600.0,15.52,15.53,15.5,15.5,6600.0
2013-04-29 14:10:00,15.5,15.52,15.48,15.48,19900.0,15.5,15.52,15.48,15.48,19900.0
2013-04-29 14:20:00,15.48,15.51,15.48,15.51,7800.0,15.48,15.51,15.48,15.51,7800.0
2013-04-29 14:30:00,15.51,15.51,15.47,15.47,3100.0,15.51,15.51,15.47,15.47,3100.0
2013-04-29 14:40:00,15.48,15.5,15.48,15.49,5400.0,15.48,15.5,15.48,15.49,5400.0
2013-04-29 14:50:00,15.49,15.5,15.47,15.49,86000.0,15.49,15.5,15.47,15.49,86000.0
2013-04-29 15:00:00,15.49,15.5,15.43,15.44,14900.0,15.49,15.5,15.43,15.44,14900.0
2013-04-29 15:10:00,15.44,15.45,15.43,15.44,14800.0,15.44,15.45,15.43,15.44,14800.0
2013-04-29 15:20:00,15.44,15.44,15.41,15.44,18800.0,15.44,15.44,15.41,15.44,18800.0
2013-04-29 15:30:00,15.44,15.47,15.43,15.46,15700.0,15.44,15.47,15.43,15.46,15700.0
2013-04-29 15:40:00,15.46,15.48,15.45,15.48,21100.0,15.46,15.48,15.45,15.48,21100.0
2013-04-29 15:50:00,15.48,15.5,15.45,15.46,73000.0,15.48,15.5,15.45,15.46,73000.0
2013-04-30 09:30:00,15.39,15.42,15.2,15.25,24600.0,15.39,15.42,15.2,15.25,24600.0
2013-04-30 09:40:00,15.24,15.24,15.08,15.15,44900.0,15.24,15.24,15.08,15.15,44900.0
2013-04-30 09:50:00,15.15,15.15,15.0,15.04,59900.0,15.15,15.15,15.0,15.04,59900.0
2013-04-30 10:00:00,15.07,15.14,15.03,15.04,24800.0,15.07,15.14,15.03,15.04,24800.0
2013-04-30 10:10:00,15.05,15.19,15.03,15.18,28900.0,15.05,15.19,15.03,15.18,28900.0
2013-04-30 10:20:00,15.19,15.19,15.15,15.15,42800.0,15.19,15.19,15.15,15.15,42800.0
2013-04-30 10:30:00,15.14,15.21,15.14,15.2,31800.0,15.14,15.21,15.14,15.2,31800.0
2013-04-30 10:40:00,15.2,15.23,15.18,15.21,25600.0,15.2,15.23,15.18,15.21,25600.0
2013-04-30 10:50:00,15.21,15.23,15.18,15.23,23100.0,15.21,15.23,15.18,15.23,23100.0
2013-04-30 11:00:00,15.23,15.24,15.19,15.19,21900.0,15.23,15.24,15.19,15.19,21900.0
2013-04-30 11:10:00,15.19,15.21,15.19,15.2,23200.0,15.19,15.21,15.19,15.2,23200.0
2013-04-30 11:20:00,15.2,15.22,15.18,15.18,20500.0,15.2,15.22,15.18,15.18,20500.0
2013-04-30 11:30:00,15.18,15.22,15.17,15.18,19500.0,15.18,15.22,15.17,15.18,19500.0
2013-04-30 11:40:00,15.18,15.19,15.11,15.11,23200.0,15.18,15.19,15.11,15.11,23200.0
2013-04-30 11:50:00,15.12,15.14,15.1,15.1,18700.0,15.12,15.14,15.1,15.1,18700.0
2013-04-30 12:00:00,15.1,15.11,15.09,15.1,13800.0,15.1,15.11,15.09,15.1,13800.0
2013-04-30 12:10:00,15.11,15.16,15.1,15.12,51700.0,15.11,15.16,15.1,15.12,51700.0
2013-04-30 12:20:00,15.12,15.13,15.11,15.13,7000.0,15.12,15.13,15.11,15.13,7000.0
2013-04-30 12:30:00,15.12,15.19,15.12,15.19,10200.0,15.12,15.19,15.12,15.19,10200.0
2013-04-30 12:40:00,15.2,15.28,15.2,15.27,17400.0,15.2,15.28,15.2,15.27,17400.0
2013-04-30 12:50:00,15.27,15.29,15.26,15.27,10800.0,15.27,15.29,15.26,15.27,10800.0
2013-04-30 13:00:00,15.26,15.29,15.24,15.26,30000.0,15.26,15.29,15.24,15.26,30000.0
2013-04-30 13:10:00,15.26,15.26,15.24,15.24,10700.0,15.26,15.26,15.24,15.24,10700.0
2013-04-30 13:20:00,15.24,15.25,15.24,15.24,9300.0,15.24,15.25,15.24,15.24,9300.0
2013-04-30 13:30:00,15.25,15.25,15.23,15.24,10900.0,15.25,15.25,15.23,15.24,10900.0
2013-04-30 13:40:00,15.24,15.25,15.24,15.24,6000.0,15.24,15.25,15.24,15.24,6000.0
2013-04-30 13:50:00,15.25,15.25,15.23,15.24,2900.0,15.25,15.25,15.23,15.24,2900.0
2013-04-30 14:00:00,15.23,15.24,15.21,15.22,14300.0,15.23,15.24,15.21,15.22,14300.0
2013-04-30 14:10:00,15.22,15.26,15.22,15.26,8000.0,15.22,15.26,15.22,15.26,8000.0
2013-04-30 14:20:00,15.26,15.27,15.25,15.26,8600.0,15.26,15.27,15.25,15.26,8600.0
2013-04-30 14:30:00,15.25,15.27,15.24,15.26,44900.0,15.25,15.27,15.24,15.26,44900.0
2013-04-30 14:40:00,15.26,15.28,15.25,15.26,9800.0,15.26,15.28,15.25,15.26,9800.0
2013-04-30 14:50:00,15.26,15.26,15.25,15.25,10500.0,15.26,15.26,15.25,15.25,10500.0
2013-04-30 15:00:00,15.25,15.26,15.22,15.24,29500.0,15.25,15.26,15.22,15.24,29500.0
2013-04-30 15:10:00,15.24,15.25,15.23,15.24,10200.0,15.24,15.25,15.23,15.24,10200.0
2013-04-30 15:20:00,15.23,15.25,15.23,15.24,10500.0,15.23,15.25,15.23,15.24,10500.0
2013-04-30 15:30:00,15.24,15.26,15.23,15.25,39800.0,15.24,15.26,15.23,15.25,39800.0
2013-04-30 15:40:00,15.25,15.27,15.25,15.25,45500.0,15.25,15.27,15.25,15.25,45500.0
2013-04-30 15:50:00,15.26,15.29,15.25,15.26,129400.0,15.26,15.29,15.25,15.26,129400.0
2013-05-01 09:30:00,15.16,15.3,15.16,15.18,13200.0,15.16,15.3,15.16,15.18,13200.0
2013-05-01 09:40:00,15.19,15.22,15.13,15.16,22100.0,15.19,15.22,15.13,15.16,22100.0
2013-05-01 09:50:00,15.16,15.2,15.08,15.2,50000.0,15.16,15.2,15.08,15.2,50000.0
2013-05-01 10:00:00,15.21,15.25,15.07,15.07,34600.0,15.21,15.25,15.07,15.07,34600.0
2013-05-01 10:10:00,15.07,15.08,15.0,15.01,54800.0,15.07,15.08,15.0,15.01,54800.0
2013-05-01 10:20:00,15.01,15.05,14.99,15.02,26600.0,15.01,15.05,14.99,15.02,26600.0
2013-05-01 10:30:00,15.02,15.11,15.01,15.09,14000.0,15.02,15.11,15.01,15.09,14000.0
2013-05-01 10:40:00,15.11,15.11,15.03,15.05,173600.0,15.11,15.11,15.03,15.05,173600.0
2013-05-01 10:50:00,15.05,15.1,15.01,15.05,100800.0,15.05,15.1,15.01,15.05,100800.0
2013-05-01 11:00:00,15.05,15.15,15.02,15.15,29200.0,15.05,15.15,15.02,15.15,29200.0
2013-05-01 11:10:00,15.14,15.2,15.14,15.17,35400.0,15.14,15.2,15.14,15.17,35400.0
2013-05-01 11:20:00,15.17,15.22,15.16,15.2,13500.0,15.17,15.22,15.16,15.2,13500.0
2013-05-01 11:30:00,15.2,15.2,15.09,15.09,13800.0,15.2,15.2,15.09,15.09,13800.0
2013-05-01 11:40:00,15.08,15.09,15.01,15.06,30700.0,15.08,15.09,15.01,15.06,30700.0
2013-05-01 11:50:00,15.05,15.08,15.03,15.07,11800.0,15.05,15.08,15.03,15.07,11800.0
2013-05-01 12:00:00,15.07,15.09,15.04,15.06,34700.0,15.07,15.09,15.04,15.06,34700.0
2013-05-01 12:10:00,15.06,15.1,15.03,15.1,8000.0,15.06,15.1,15.03,15.1,8000.0
2013-05-01 12:20:00,15.1,15.12,15.08,15.08,5800.0,15.1,15.12,15.08,15.08,5800.0
2013-05-01 12:30:00,15.09,15.09,15.05,15.05,6800.0,15.09,15.09,15.05,15.05,6800.0
2013-05-01 12:40:00,15.05,15.07,15.03,15.04,6500.0,15.05,15.07,15.03,15.04,6500.0
2013-05-01 12:50:00,15.03,15.06,15.02,15.02,17600.0,15.03,15.06,15.02,15.02,17600.0
2013-05-01 13:00:00,15.01,15.03,14.95,14.97,56000.0,15.01,15.03,14.95,14.97,56000.0
2013-05-01 13:10:00,14.97,15.0,14.96,14.96,86200.0,14.97,15.0,14.96,14.96,86200.0
2013-05-01 13:20:00,14.96,14.98,14.95,14.98,15800.0,14.96,14.98,14.95,14.98,15800.0
2013-05-01 13:30:00,14.98,15.0,14.95,14.96,73000.0,14.98,15.0,14.95,14.96,73000.0
2013-05-01 13:40:00,14.97,14.98,14.87,14.92,44700.0,14.97,14.98,14.87,14.92,44700.0
2013-05-01 13:50:00,14.92,14.97,14.89,14.97,19200.0,14.92,14.97,14.89,14.97,19200.0
2013-05-01 14:00:00,14.97,15.01,14.95,15.0,57100.0,14.97,15.01,14.95,15.0,57100.0
2013-05-01 14:10:00,14.99,15.04,14.97,15.04,58200.0,14.99,15.04,14.97,15.04,58200.0
2013-05-01 14:20:00,15.04,15.14,15.04,15.11,23400.0,15.04,15.14,15.04,15.11,23400.0
2013-05-01 14:30:00,15.11,15.12,15.05,15.06,14000.0,15.11,15.12,15.05,15.06,14000.0
2013-05-01 14:40:00,15.06,15.12,15.06,15.11,16300.0,15.06,15.12,15.06,15.11,16300.0
2013-05-01 14:50:00,15.1,15.15,15.1,15.12,17700.0,15.1,15.15,15.1,15.12,17700.0
2013-05-01 15:00:00,15.12,15.12,15.08,15.11,23900.0,15.12,15.12,15.08,15.11,23900.0
2013-05-01 15:10:00,15.11,15.11,15.08,15.1,18400.0,15.11,15.11,15.08,15.1,18400.0
2013-05-01 15:20:00,15.1,15.12,15.07,15.08,34300.0,15.1,15.12,15.07,15.08,34300.0
2013-05-01 15:30:00,15.09,15.15,15.09,15.13,30500.0,15.09,15.15,15.09,15.13,30500.0
2013-05-01 15:40:00,15.13,15.15,15.1,15.14,47900.0,15.13,15.15,15.1,15.14,47900.0
2013-05-01 15:50:00,15.14,15.14,15.1,15.12,93100.0,15.14,15.14,15.1,15.12,93100.0
2013-05-02 09:30:00,15.16,15.31,15.14,15.3,7700.0,15.16,15.31,15.14,15.3,7700.0
2013-05-02 09:40:00,15.3,15.3,15.11,15.12,17200.0,15.3,15.3,15.11,15.12,17200.0
2013-05-02 09:50:00,15.13,15.18,15.03,15.03,20000.0,15.13,15.18,15.03,15.03,20000.0
2013-05-02 10:00:00,15.03,15.13,15.02,15.11,30600.0,15.03,15.13,15.02,15.11,30600.0
2013-05-02 10:10:00,15.13,15.27,15.13,15.22,14000.0,15.13,15.27,15.13,15.22,14000.0
2013-05-02 10:20:00,15.22,15.22,15.06,15.08,32800.0,15.22,15.22,15.06,15.08,32800.0
2013-05-02 10:30:00,15.08,15.11,15.05,15.1,51400.0,15.08,15.11,15.05,15.1,51400.0
2013-05-02 10:40:00,15.1,15.12,15.07,15.07,24100.0,15.1,15.12,15.07,15.07,24100.0
2013-05-02 10:50:00,15.07,15.09,15.07,15.08,16500.0,15.07,15.09,15.07,15.08,16500.0
2013-05-02 11:00:00,15.08,15.1,15.07,15.1,13000.0,15.08,15.1,15.07,15.1,13000.0
2013-05-02 11:10:00,15.1,15.17,15.1,15.14,17300.0,15.1,15.17,15.1,15.14,17300.0
2013-05-02 11:20:00,15.13,15.17,15.13,15.16,14600.0,15.13,15.17,15.13,15.16,14600.0
2013-05-02 11:30:00,15.16,15.19,15.15,15.18,16000.0,15.16,15.19,15.15,15.18,16000.0
2013-05-02 11:40:00,15.17,15.18,15.15,15.18,18500.0,15.17,15.18,15.15,15.18,18500.0
2013-05-02 11:50:00,15.19,15.2,15.15,15.15,15800.0,15.19,15.2,15.15,15.15,15800.0
2013-05-02 12:00:00,15.15,15.15,15.12,15.12,15300.0,15.15,15.15,15.12,15.12,15300.0
2013-05-02 12:10:00,15.12,15.14,15.12,15.14,7700.0,15.12,15.14,15.12,15.14,7700.0
2013-05-02 12:20:00,15.15,15.16,15.14,15.15,8700.0,15.15,15.16,15.14,15.15,8700.0
2013-05-02 12:30:00,15.15,15.21,15.15,15.21,6200.0,15.15,15.21,15.15,15.21,6200.0
2013-05-02 12:40:00,15.2,15.28,15.2,15.28,14500.0,15.2,15.28,15.2,15.28,14500.0
2013-05-02 12:50:00,15.28,15.28,15.23,15.23,17300.0,15.28,15.28,15.23,15.23,17300.0
2013-05-02 13:00:00,15.24,15.24,15.21,15.23,20700.0,15.24,15.24,15.21,15.23,20700.0
2013-05-02 13:10:00,15.23,15.24,15.19,15.24,28800.0,15.23,15.24,15.19,15.24,28800.0
2013-05-02 13:20:00,15.23,15.25,15.21,15.21,16200.0,15.23,15.25,15.21,15.21,16200.0
2013-05-02 13:30:00,15.21,15.21,15.18,15.19,17900.0,15.21,15.21,15.18,15.19,17900.0
2013-05-02 13:40:00,15.2,15.21,15.19,15.2,5000.0,15.2,15.21,15.19,15.2,5000.0
2013-05-02 13:50:00,15.21,15.21,15.2,15.21,4500.0,15.21,15.21,15.2,15.21,4500.0
2013-05-02 14:00:00,15.2,15.21,15.19,15.2,10400.0,15.2,15.21,15.19,15.2,10400.0
2013-05-02 14:10:00,15.2,15.26,15.19,15.26,43600.0,15.2,15.26,15.19,15.26,43600.0
2013-05-02 14:20:00,15.26,15.3,15.26,15.29,23200.0,15.26,15.3,15.26,15.29,23200.0
2013-05-02 14:30:00,15.29,15.34,15.27,15.34,20000.0,15.29,15.34,15.27,15.34,20000.0
2013-05-02 14:40:00,15.35,15.37,15.32,15.36,15100.0,15.35,15.37,15.32,15.36,15100.0
2013-05-02 14:50:00,15.36,15.36,15.32,15.34,20600.0,15.36,15.36,15.32,15.34,20600.0
2013-05-02 15:00:00,15.34,15.34,15.33,15.34,9700.0,15.34,15.34,15.33,15.34,9700.0
2013-05-02 15:10:00,15.33,15.34,15.33,15.33,4400.0,15.33,15.34,15.33,15.33,4400.0
2013-05-02 15:20:00,15.34,15.36,15.33,15.34,20800.0,15.34,15.36,15.33,15.34,20800.0
2013-05-02 15:30:00,15.34,15.36,15.34,15.36,13700.0,15.34,15.36,15.34,15.36,13700.0
2013-05-02 15:40:00,15.36,15.36,15.34,15.34,22800.0,15.36,15.36,15.34,15.34,22800.0
2013-05-02 15:50:00,15.35,15.35,15.29,15.3,73000.0,15.35,15.35,15.29,15.3,73000.0
2013-05-03 09:30:00,15.48,15.56,15.38,15.47,50800.0,15.48,15.56,15.38,15.47,50800.0
2013-05-03 09:40:00,15.5,15.5,15.35,15.47,44800.0,15.5,15.5,15.35,15.47,44800.0
2013-05-03 09:50:00,15.47,15.58,15.47,15.56,21500.0,15.47,15.58,15.47,15.56,21500.0
2013-05-03 10:00:00,15.55,15.74,15.53,15.73,69700.0,15.55,15.74,15.53,15.73,69700.0
2013-05-03 10:10:00,15.74,15.74,15.67,15.72,24900.0,15.74,15.74,15.67,15.72,24900.0
2013-05-03 10:20:00,15.72,15.83,15.71,15.8,27800.0,15.72,15.83,15.71,15.8,27800.0
2013-05-03 10:30:00,15.8,15.82,15.77,15.78,48200.0,15.8,15.82,15.77,15.78,48200.0
2013-05-03 10:40:00,15.78,15.82,15.76,15.81,41000.0,15.78,15.82,15.76,15.81,41000.0
2013-05-03 10:50:00,15.81,15.81,15.75,15.75,29100.0,15.81,15.81,15.75,15.75,29100.0
2013-05-03 11:00:00,15.76,15.79,15.75,15.78,15300.0,15.76,15.79,15.75,15.78,15300.0
2013-05-03 11:10:00,15.79,15.8,15.75,15.79,53400.0,15.79,15.8,15.75,15.79,53400.0
2013-05-03 11:20:00,15.79,15.83,15.78,15.83,32500.0,15.79,15.83,15.78,15.83,32500.0
2013-05-03 11:30:00,15.82,15.84,15.8,15.82,37300.0,15.82,15.84,15.8,15.82,37300.0
2013-05-03 11:40:00,15.82,15.91,15.82,15.91,28100.0,15.82,15.91,15.82,15.91,28100.0
2013-05-03 11:50:00,15.91,15.92,15.89,15.92,18000.0,15.91,15.92,15.89,15.92,18000.0
2013-05-03 12:00:00,15.91,15.94,15.89,15.89,32000.0,15.91,15.94,15.89,15.89,32000.0
2013-05-03 12:10:00,15.89,15.9,15.8,15.8,36400.0,15.89,15.9,15.8,15.8,36400.0
2013-05-03 12:20:00,15.81,15.82,15.78,15.78,53700.0,15.81,15.82,15.78,15.78,53700.0
2013-05-03 12:30:00,15.78,15.83,15.78,15.83,45400.0,15.78,15.83,15.78,15.83,45400.0
2013-05-03 12:40:00,15.83,15.88,15.83,15.88,47700.0,15.83,15.88,15.83,15.88,47700.0
2013-05-03 12:50:00,15.88,15.92,15.88,15.92,24500.0,15.88,15.92,15.88,15.92,24500.0
2013-05-03 13:00:00,15.91,15.93,15.9,15.9,22500.0,15.91,15.93,15.9,15.9,22500.0
2013-05-03 13:10:00,15.9,15.92,15.85,15.91,35600.0,15.9,15.92,15.85,15.91,35600.0
2013-05-03 13:20:00,15.92,15.95,15.91,15.91,17800.0,15.92,15.95,15.91,15.91,17800.0
2013-05-03 13:30:00,15.9,15.95,15.9,15.95,13200.0,15.9,15.95,15.9,15.95,13200.0
2013-05-03 13:40:00,15.95,15.96,15.93,15.95,9700.0,15.95,15.96,15.93,15.95,9700.0
2013-05-03 13:50:00,15.95,15.95,15.89,15.9,22100.0,15.95,15.95,15.89,15.9,22100.0
2013-05-03 14:00:00,15.9,15.91,15.88,15.89,14300.0,15.9,15.91,15.88,15.89,14300.0
2013-05-03 14:10:00,15.9,15.95,15.9,15.94,25100.0,15.9,15.95,15.9,15.94,25100.0
2013-05-03 14:20:00,15.94,15.95,15.9,15.91,18100.0,15.94,15.95,15.9,15.91,18100.0
2013-05-03 14:30:00,15.91,15.91,15.87,15.87,15700.0,15.91,15.91,15.87,15.87,15700.0
2013-05-03 14:40:00,15.87,15.87,15.77,15.83,36400.0,15.87,15.87,15.77,15.83,36400.0
2013-05-03 14:50:00,15.84,15.86,15.8,15.8,22700.0,15.84,15.86,15.8,15.8,22700.0
2013-05-03 15:00:00,15.81,15.81,15.79,15.79,18000.0,15.81,15.81,15.79,15.79,18000.0
2013-05-03 15:10:00,15.8,15.8,15.78,15.79,94800.0,15.8,15.8,15.78,15.79,94800.0
2013-05-03 15:20:00,15.8,15.8,15.78,15.8,33500.0,15.8,15.8,15.78,15.8,33500.0
2013-05-03 15:30:00,15.8,15.8,15.79,15.8,22400.0,15.8,15.8,15.79,15.8,22400.0
2013-05-03 15:40:00,15.8,15.8,15.74,15.76,64500.0,15.8,15.8,15.74,15.76,64500.0
2013-05-03 15:50:00,15.76,15.77,15.68,15.69,98900.0,15.76,15.77,15.68,15.69,98900.0
2013-05-06 09:30:00,15.79,15.83,15.74,15.75,14400.0,15.79,15.83,15.74,15.75,14400.0
2013-05-06 09:40:00,15.75,15.77,15.69,15.72,24500.0,15.75,15.77,15.69,15.72,24500.0
2013-05-06 09:50:00,15.73,15.74,15.69,15.71,18400.0,15.73,15.74,15.69,15.71,18400.0
2013-05-06 10:00:00,15.71,15.81,15.71,15.77,19500.0,15.71,15.81,15.71,15.77,19500.0
2013-05-06 10:10:00,15.78,15.78,15.71,15.75,21800.0,15.78,15.78,15.71,15.75,21800.0
2013-05-06 10:20:00,15.75,15.77,15.69,15.72,19600.0,15.75,15.77,15.69,15.72,19600.0
2013-05-06 10:30:00,15.72,15.74,15.7,15.74,4900.0,15.72,15.74,15.7,15.74,4900.0
2013-05-06 10:40:00,15.73,15.73,15.69,15.71,9400.0,15.73,15.73,15.69,15.71,9400.0
2013-05-06 10:50:00,15.71,15.71,15.59,15.59,22100.0,15.71,15.71,15.59,15.59,22100.0
2013-05-06 11:00:00,15.6,15.63,15.59,15.61,9000.0,15.6,15.63,15.59,15.61,9000.0
2013-05-06 11:10:00,15.61,15.69,15.61,15.67,11100.0,15.61,15.69,15.61,15.67,11100.0
2013-05-06 11:20:00,15.67,15.68,15.62,15.62,6100.0,15.67,15.68,15.62,15.62,6100.0
2013-05-06 11:30:00,15.62,15.66,15.58,15.66,15600.0,15.62,15.66,15.58,15.66,15600.0
2013-05-06 11:40:00,15.66,15.69,15.62,15.62,52800.0,15.66,15.69,15.62,15.62,52800.0
2013-05-06 11:50:00,15.62,15.63,15.6,15.63,5400.0,15.62,15.63,15.6,15.63,5400.0
2013-05-06 12:00:00,15.62,15.69,15.62,15.69,7100.0,15.62,15.69,15.62,15.69,7100.0
2013-05-06 12:10:00,15.68,15.72,15.68,15.7,17700.0,15.68,15.72,15.68,15.7,17700.0
2013-05-06 12:20:00,15.7,15.71,15.69,15.7,6100.0,15.7,15.71,15.69,15.7,6100.0
2013-05-06 12:30:00,15.7,15.72,15.69,15.7,10900.0,15.7,15.72,15.69,15.7,10900.0
2013-05-06 12:40:00,15.7,15.72,15.69,15.71,7400.0,15.7,15.72,15.69,15.71,7400.0
2013-05-06 12:50:00,15.72,15.73,15.69,15.69,7800.0,15.72,15.73,15.69,15.69,7800.0
2013-05-06 13:00:00,15.69,15.7,15.67,15.68,5000.0,15.69,15.7,15.67,15.68,5000.0
2013-05-06 13:10:00,15.68,15.68,15.67,15.67,2200.0,15.68,15.68,15.67,15.67,2200.0
2013-05-06 13:20:00,15.67,15.68,15.66,15.67,6900.0,15.67,15.68,15.66,15.67,6900.0
2013-05-06 13:30:00,15.66,15.67,15.66,15.67,2700.0,15.66,15.67,15.66,15.67,2700.0
2013-05-06 13:40:00,15.66,15.66,15.61,15.61,13600.0,15.66,15.66,15.61,15.61,13600.0
2013-05-06 13:50:00,15.62,15.64,15.61,15.62,14100.0,15.62,15.64,15.61,15.62,14100.0
2013-05-06 14:00:00,15.63,15.65,15.63,15.65,11900.0,15.63,15.65,15.63,15.65,11900.0
2013-05-06 14:10:00,15.65,15.65,15.61,15.61,14600.0,15.65,15.65,15.61,15.61,14600.0
2013-05-06 14:20:00,15.62,15.65,15.61,15.65,11000.0,15.62,15.65,15.61,15.65,11000.0
2013-05-06 14:30:00,15.65,15.65,15.63,15.65,6300.0,15.65,15.65,15.63,15.65,6300.0
2013-05-06 14:40:00,15.65,15.65,15.6,15.61,17100.0,15.65,15.65,15.6,15.61,17100.0
2013-05-06 14:50:00,15.61,15.62,15.6,15.61,14900.0,15.61,15.62,15.6,15.61,14900.0
2013-05-06 15:00:00,15.62,15.63,15.61,15.61,12500.0,15.62,15.63,15.61,15.61,12500.0
2013-05-06 15:10:00,15.61,15.62,15.61,15.62,9900.0,15.61,15.62,15.61,15.62,9900.0
2013-05-06 15:20:00,15.61,15.62,15.6,15.61,18900.0,15.61,15.62,15.6,15.61,18900.0
2013-05-06 15:30:00,15.6,15.62,15.6,15.61,24300.0,15.6,15.62,15.6,15.61,24300.0
2013-05-06 15:40:00,15.61,15.63,15.61,15.62,28100.0,15.61,15.63,15.61,15.62,28100.0
2013-05-06 15:50:00,15.62,15.63,15.6,15.61,75300.0,15.62,15.63,15.6,15.61,75300.0
2013-05-07 09:30:00,15.69,15.75,15.56,15.72,22500.0,15.69,15.75,15.56,15.72,22500.0
2013-05-07 09:40:00,15.75,15.88,15.74,15.85,13800.0,15.75,15.88,15.74,15.85,13800.0
2013-05-07 09:50:00,15.85,15.89,15.8,15.81,24000.0,15.85,15.89,15.8,15.81,24000.0
2013-05-07 10:00:00,15.81,15.81,15.65,15.67,18100.0,15.81,15.81,15.65,15.67,18100.0
2013-05-07 10:10:00,15.66,15.68,15.51,15.53,37900.0,15.66,15.68,15.51,15.53,37900.0
2013-05-07 10:20:00,15.52,15.57,15.52,15.57,35700.0,15.52,15.57,15.52,15.57,35700.0
2013-05-07 10:30:00,15.56,15.64,15.56,15.62,22800.0,15.56,15.64,15.56,15.62,22800.0
2013-05-07 10:40:00,15.61,15.66,15.57,15.66,93700.0,15.61,15.66,15.57,15.66,93700.0
2013-05-07 10:50:00,15.65,15.65,15.57,15.58,28500.0,15.65,15.65,15.57,15.58,28500.0
2013-05-07 11:00:00,15.57,15.62,15.57,15.61,12600.0,15.57,15.62,15.57,15.61,12600.0
2013-05-07 11:10:00,15.62,15.65,15.59,15.6,8500.0,15.62,15.65,15.59,15.6,8500.0
2013-05-07 11:20:00,15.6,15.6,15.57,15.58,11700.0,15.6,15.6,15.57,15.58,11700.0
2013-05-07 11:30:00,15.58,15.58,15.52,15.53,28800.0,15.58,15.58,15.52,15.53,28800.0
2013-05-07 11:40:00,15.52,15.58,15.51,15.56,32600.0,15.52,15.58,15.51,15.56,32600.0
2013-05-07 11:50:00,15.56,15.56,15.52,15.54,9200.0,15.56,15.56,15.52,15.54,9200.0
2013-05-07 12:00:00,15.55,15.59,15.55,15.58,10100.0,15.55,15.59,15.55,15.58,10100.0
2013-05-07 12:10:00,15.58,15.6,15.57,15.58,15000.0,15.58,15.6,15.57,15.58,15000.0
2013-05-07 12:20:00,15.59,15.63,15.59,15.62,6700.0,15.59,15.63,15.59,15.62,6700.0
2013-05-07 12:30:00,15.61,15.65,15.59,15.65,15700.0,15.61,15.65,15.59,15.65,15700.0
2013-05-07 12:40:00,15.65,15.66,15.64,15.65,11800.0,15.65,15.66,15.64,15.65,11800.0
2013-05-07 12:50:00,15.66,15.68,15.66,15.66,8700.0,15.66,15.68,15.66,15.66,8700.0
2013-05-07 13:00:00,15.66,15.68,15.65,15.68,9300.0,15.66,15.68,15.65,15.68,9300.0
2013-05-07 13:10:00,15.68,15.7,15.68,15.69,8800.0,15.68,15.7,15.68,15.69,8800.0
2013-05-07 13:20:00,15.7,15.72,15.69,15.72,12100.0,15.7,15.72,15.69,15.72,12100.0
2013-05-07 13:30:00,15.72,15.76,15.72,15.76,5100.0,15.72,15.76,15.72,15.76,5100.0
2013-05-07 13:40:00,15.75,15.78,15.74,15.75,12900.0,15.75,15.78,15.74,15.75,12900.0
2013-05-07 13:50:00,15.75,15.76,15.73,15.74,5000.0,15.75,15.76,15.73,15.74,5000.0
2013-05-07 14:00:00,15.73,15.75,15.73,15.75,12900.0,15.73,15.75,15.73,15.75,12900.0
2013-05-07 14:10:00,15.75,15.79,15.75,15.78,8400.0,15.75,15.79,15.75,15.78,8400.0
2013-05-07 14:20:00,15.78,15.79,15.74,15.75,12500.0,15.78,15.79,15.74,15.75,12500.0
2013-05-07 14:30:00,15.74,15.74,15.71,15.71,8000.0,15.74,15.74,15.71,15.71,8000.0
2013-05-07 14:40:00,15.71,15.74,15.7,15.74,15900.0,15.71,15.74,15.7,15.74,15900.0
2013-05-07 14:50:00,15.74,15.76,15.73,15.75,9400.0,15.74,15.76,15.73,15.75,9400.0
2013-05-07 15:00:00,15.75,15.79,15.75,15.78,24400.0,15.75,15.79,15.75,15.78,24400.0
2013-05-07 15:10:00,15.78,15.8,15.78,15.8,11800.0,15.78,15.8,15.78,15.8,11800.0
2013-05-07 15:20:00,15.79,15.8,15.78,15.79,16100.0,15.79,15.8,15.78,15.79,16100.0
2013-05-07 15:30:00,15.79,15.8,15.78,15.8,17500.0,15.79,15.8,15.78,15.8,17500.0
2013-05-07 15:40:00,15.8,15.81,15.76,15.76,29800.0,15.8,15.81,15.76,15.76,29800.0
2013-05-07 15:50:00,15.77,15.77,15.75,15.75,62600.0,15.77,15.77,15.75,15.75,62600.0
2013-05-08 09:30:00,15.86,16.42,15.82,16.19,259200.0,15.86,16.42,15.82,16.19,259200.0
2013-05-08 09:40:00,16.21,16.3,16.13,16.29,138900.0,16.21,16.3,16.13,16.29,138900.0
2013-05-08 09:50:00,16.29,16.38,16.23,16.28,102700.0,16.29,16.38,16.23,16.28,102700.0
2013-05-08 10:00:00,16.29,16.53,16.29,16.5,161500.0,16.29,16.53,16.29,16.5,161500.0
2013-05-08 10:10:00,16.5,16.68,16.46,16.47,162500.0,16.5,16.68,16.46,16.47,162500.0
2013-05-08 10:20:00,16.47,16.5,16.46,16.5,57600.0,16.47,16.5,16.46,16.5,57600.0
2013-05-08 10:30:00,16.49,16.5,16.43,16.45,52300.0,16.49,16.5,16.43,16.45,52300.0
2013-05-08 10:40:00,16.45,16.46,16.35,16.42,61000.0,16.45,16.46,16.35,16.42,61000.0
2013-05-08 10:50:00,16.41,16.45,16.41,16.42,19000.0,16.41,16.45,16.41,16.42,19000.0
2013-05-08 11:00:00,16.41,16.45,16.38,16.41,39400.0,16.41,16.45,16.38,16.41,39400.0
2013-05-08 11:10:00,16.42,16.45,16.31,16.36,48700.0,16.42,16.45,16.31,16.36,48700.0
2013-05-08 11:20:00,16.37,16.38,16.23,16.27,73700.0,16.37,16.38,16.23,16.27,73700.0
2013-05-08 11:30:00,16.26,16.27,16.07,16.18,110100.0,16.26,16.27,16.07,16.18,110100.0
2013-05-08 11:40:00,16.19,16.25,16.17,16.25,26700.0,16.19,16.25,16.17,16.25,26700.0
2013-05-08 11:50:00,16.25,16.25,16.18,16.24,34100.0,16.25,16.25,16.18,16.24,34100.0
2013-05-08 12:00:00,16.23,16.3,16.23,16.26,37300.0,16.23,16.3,16.23,16.26,37300.0
2013-05-08 12:10:00,16.26,16.26,16.23,16.25,16900.0,16.26,16.26,16.23,16.25,16900.0
2013-05-08 12:20:00,16.25,16.3,16.25,16.25,25500.0,16.25,16.3,16.25,16.25,25500.0
2013-05-08 12:30:00,16.25,16.27,16.14,16.16,52800.0,16.25,16.27,16.14,16.16,52800.0
2013-05-08 12:40:00,16.16,16.25,16.15,16.22,33700.0,16.16,16.25,16.15,16.22,33700.0
2013-05-08 12:50:00,16.23,16.24,16.19,16.24,30000.0,16.23,16.24,16.19,16.24,30000.0
2013-05-08 13:00:00,16.25,16.29,16.24,16.27,17800.0,16.25,16.29,16.24,16.27,17800.0
2013-05-08 13:10:00,16.27,16.35,16.27,16.35,33600.0,16.27,16.35,16.27,16.35,33600.0
2013-05-08 13:20:00,16.35,16.35,16.27,16.28,21300.0,16.35,16.35,16.27,16.28,21300.0
2013-05-08 13:30:00,16.28,16.31,16.28,16.3,9900.0,16.28,16.31,16.28,16.3,9900.0
2013-05-08 13:40:00,16.3,16.31,16.25,16.28,25400.0,16.3,16.31,16.25,16.28,25400.0
2013-05-08 13:50:00,16.27,16.28,16.24,16.26,12400.0,16.27,16.28,16.24,16.26,12400.0
2013-05-08 14:00:00,16.26,16.26,16.2,16.22,36500.0,16.26,16.26,16.2,16.22,36500.0
2013-05-08 14:10:00,16.21,16.23,16.2,16.2,10300.0,16.21,16.23,16.2,16.2,10300.0
2013-05-08 14:20:00,16.21,16.24,16.2,16.22,21000.0,16.21,16.24,16.2,16.22,21000.0
2013-05-08 14:30:00,16.22,16.22,16.13,16.17,42800.0,16.22,16.22,16.13,16.17,42800.0
2013-05-08 14:40:00,16.18,16.18,16.13,16.18,34900.0,16.18,16.18,16.13,16.18,34900.0
2013-05-08 14:50:00,16.18,16.21,16.17,16.18,22600.0,16.18,16.21,16.17,16.18,22600.0
2013-05-08 15:00:00,16.18,16.2,16.18,16.19,20400.0,16.18,16.2,16.18,16.19,20400.0
2013-05-08 15:10:00,16.2,16.22,16.18,16.22,34000.0,16.2,16.22,16.18,16.22,34000.0
2013-05-08 15:20:00,16.21,16.23,16.2,16.23,37900.0,16.21,16.23,16.2,16.23,37900.0
2013-05-08 15:30:00,16.23,16.25,16.2,16.2,42900.0,16.23,16.25,16.2,16.2,42900.0
2013-05-08 15:40:00,16.2,16.23,16.06,16.12,259900.0,16.2,16.23,16.06,16.12,259900.0
2013-05-08 15:50:00,16.12,16.22,16.12,16.22,345700.0,16.12,16.22,16.12,16.22,345700.0
2013-05-09 09:30:00,16.13,16.2,16.08,16.1,24000.0,16.13,16.2,16.08,16.1,24000.0
2013-05-09 09:40:00,16.11,16.15,16.08,16.1,71700.0,16.11,16.15,16.08,16.1,71700.0
2013-05-09 09:50:00,16.09,16.13,16.07,16.09,23200.0,16.09,16.13,16.07,16.09,23200.0
2013-05-09 10:00:00,16.09,16.15,16.09,16.12,36700.0,16.09,16.15,16.09,16.12,36700.0
2013-05-09 10:10:00,16.12,16.12,16.05,16.05,23500.0,16.12,16.12,16.05,16.05,23500.0
2013-05-09 10:20:00,16.05,16.06,15.95,15.99,84200.0,16.05,16.06,15.95,15.99,84200.0
2013-05-09 10:30:00,15.99,16.01,15.99,16.0,38700.0,15.99,16.01,15.99,16.0,38700.0
2013-05-09 10:40:00,16.0,16.01,16.0,16.0,25700.0,16.0,16.01,16.0,16.0,25700.0
2013-05-09 10:50:00,16.0,16.0,15.95,15.99,44700.0,16.0,16.0,15.95,15.99,44700.0
2013-05-09 11:00:00,16.0,16.01,15.98,16.0,146400.0,16.0,16.01,15.98,16.0,146400.0
2013-05-09 11:10:00,16.0,16.0,15.99,16.0,5700.0,16.0,16.0,15.99,16.0,5700.0
2013-05-09 11:20:00,16.0,16.0,15.98,16.0,28900.0,16.0,16.0,15.98,16.0,28900.0
2013-05-09 11:30:00,16.0,16.0,15.98,15.99,27500.0,16.0,16.0,15.98,15.99,27500.0
2013-05-09 11:40:00,15.99,16.0,15.98,15.99,12700.0,15.99,16.0,15.98,15.99,12700.0
2013-05-09 11:50:00,15.99,15.99,15.98,15.99,17200.0,15.99,15.99,15.98,15.99,17200.0
2013-05-09 12:00:00,15.99,15.99,15.93,15.95,35600.0,15.99,15.99,15.93,15.95,35600.0
2013-05-09 12:10:00,15.95,15.96,15.95,15.96,3100.0,15.95,15.96,15.95,15.96,3100.0
2013-05-09 12:20:00,15.95,15.95,15.78,15.81,66200.0,15.95,15.95,15.78,15.81,66200.0
2013-05-09 12:30:00,15.82,15.86,15.81,15.85,15000.0,15.82,15.86,15.81,15.85,15000.0
2013-05-09 12:40:00,15.85,15.87,15.84,15.87,20500.0,15.85,15.87,15.84,15.87,20500.0
2013-05-09 12:50:00,15.88,15.92,15.88,15.88,15600.0,15.88,15.92,15.88,15.88,15600.0
2013-05-09 13:00:00,15.89,15.92,15.88,15.92,31800.0,15.89,15.92,15.88,15.92,31800.0
2013-05-09 13:10:00,15.92,15.93,15.91,15.93,9400.0,15.92,15.93,15.91,15.93,9400.0
2013-05-09 13:20:00,15.92,15.94,15.91,15.94,17800.0,15.92,15.94,15.91,15.94,17800.0
2013-05-09 13:30:00,15.94,15.97,15.94,15.95,10900.0,15.94,15.97,15.94,15.95,10900.0
2013-05-09 13:40:00,15.95,15.98,15.93,15.97,13500.0,15.95,15.98,15.93,15.97,13500.0
2013-05-09 13:50:00,15.97,15.99,15.97,15.99,12400.0,15.97,15.99,15.97,15.99,12400.0
2013-05-09 14:00:00,15.99,16.0,15.97,16.0,182700.0,15.99,16.0,15.97,16.0,182700.0
2013-05-09 14:10:00,15.99,16.0,15.97,15.97,20400.0,15.99,16.0,15.97,15.97,20400.0
2013-05-09 14:20:00,15.97,15.97,15.92,15.94,34100.0,15.97,15.97,15.92,15.94,34100.0
2013-05-09 14:30:00,15.94,15.97,15.93,15.93,23500.0,15.94,15.97,15.93,15.93,23500.0
2013-05-09 14:40:00,15.94,15.94,15.88,15.94,45500.0,15.94,15.94,15.88,15.94,45500.0
2013-05-09 14:50:00,15.94,15.94,15.89,15.9,57200.0,15.94,15.94,15.89,15.9,57200.0
2013-05-09 15:00:00,15.89,15.91,15.86,15.88,75800.0,15.89,15.91,15.86,15.88,75800.0
2013-05-09 15:10:00,15.89,15.93,15.87,15.92,25900.0,15.89,15.93,15.87,15.92,25900.0
2013-05-09 15:20:00,15.93,15.97,15.92,15.94,42400.0,15.93,15.97,15.92,15.94,42400.0
2013-05-09 15:30:00,15.94,15.98,15.93,15.93,33300.0,15.94,15.98,15.93,15.93,33300.0
2013-05-09 15:40:00,15.94,15.94,15.92,15.93,30900.0,15.94,15.94,15.92,15.93,30900.0
2013-05-09 15:50:00,15.93,15.99,15.93,15.99,104300.0,15.93,15.99,15.93,15.99,104300.0
2013-05-10 09:30:00,15.97,16.02,15.87,15.95,39700.0,15.97,16.02,15.87,15.95,39700.0
2013-05-10 09:40:00,15.95,16.01,15.95,15.98,16500.0,15.95,16.01,15.95,15.98,16500.0
2013-05-10 09:50:00,15.97,16.02,15.97,15.98,182700.0,15.97,16.02,15.97,15.98,182700.0
2013-05-10 10:00:00,15.97,15.99,15.87,15.91,125200.0,15.97,15.99,15.87,15.91,125200.0
2013-05-10 10:10:00,15.91,15.96,15.89,15.93,52400.0,15.91,15.96,15.89,15.93,52400.0
2013-05-10 10:20:00,15.92,16.0,15.92,15.98,117900.0,15.92,16.0,15.92,15.98,117900.0
2013-05-10 10:30:00,15.99,16.0,15.95,15.97,135200.0,15.99,16.0,15.95,15.97,135200.0
2013-05-10 10:40:00,15.97,16.0,15.95,15.98,34800.0,15.97,16.0,15.95,15.98,34800.0
2013-05-10 10:50:00,15.99,16.0,15.95,15.98,17100.0,15.99,16.0,15.95,15.98,17100.0
2013-05-10 11:00:00,15.98,16.0,15.97,15.99,233600.0,15.98,16.0,15.97,15.99,233600.0
2013-05-10 11:10:00,15.99,16.0,15.97,16.0,99700.0,15.99,16.0,15.97,16.0,99700.0
2013-05-10 11:20:00,16.0,16.15,15.99,16.09,277600.0,16.0,16.15,15.99,16.09,277600.0
2013-05-10 11:30:00,16.1,16.15,16.09,16.1,103100.0,16.1,16.15,16.09,16.1,103100.0
2013-05-10 11:40:00,16.09,16.14,16.06,16.1,32700.0,16.09,16.14,16.06,16.1,32700.0
2013-05-10 11:50:00,16.1,16.11,16.07,16.07,23300.0,16.1,16.11,16.07,16.07,23300.0
2013-05-10 12:00:00,16.07,16.13,16.07,16.08,56300.0,16.07,16.13,16.07,16.08,56300.0
2013-05-10 12:10:00,16.08,16.14,16.08,16.14,18500.0,16.08,16.14,16.08,16.14,18500.0
2013-05-10 12:20:00,16.14,16.31,16.12,16.31,62700.0,16.14,16.31,16.12,16.31,62700.0
2013-05-10 12:30:00,16.32,16.33,16.17,16.21,80600.0,16.32,16.33,16.17,16.21,80600.0
2013-05-10 12:40:00,16.21,16.24,16.18,16.22,284500.0,16.21,16.24,16.18,16.22,284500.0
2013-05-10 12:50:00,16.22,16.25,16.21,16.25,24700.0,16.22,16.25,16.21,16.25,24700.0
2013-05-10 13:00:00,16.25,16.28,16.22,16.24,53600.0,16.25,16.28,16.22,16.24,53600.0
2013-05-10 13:10:00,16.25,16.27,16.19,16.2,54600.0,16.25,16.27,16.19,16.2,54600.0
2013-05-10 13:20:00,16.2,16.21,16.18,16.19,154400.0,16.2,16.21,16.18,16.19,154400.0
2013-05-10 13:30:00,16.19,16.32,16.19,16.29,34800.0,16.19,16.32,16.19,16.29,34800.0
2013-05-10 13:40:00,16.29,16.3,16.24,16.25,37000.0,16.29,16.3,16.24,16.25,37000.0
2013-05-10 13:50:00,16.24,16.3,16.22,16.27,69200.0,16.24,16.3,16.22,16.27,69200.0
2013-05-10 14:00:00,16.28,16.34,16.27,16.3,102600.0,16.28,16.34,16.27,16.3,102600.0
2013-05-10 14:10:00,16.29,16.32,16.28,16.3,54700.0,16.29,16.32,16.28,16.3,54700.0
2013-05-10 14:20:00,16.31,16.31,16.29,16.31,21700.0,16.31,16.31,16.29,16.31,21700.0
2013-05-10 14:30:00,16.3,16.32,16.29,16.32,34700.0,16.3,16.32,16.29,16.32,34700.0
2013-05-10 14:40:00,16.31,16.32,16.29,16.32,32900.0,16.31,16.32,16.29,16.32,32900.0
2013-05-10 14:50:00,16.31,16.35,16.31,16.34,36100.0,16.31,16.35,16.31,16.34,36100.0
2013-05-10 15:00:00,16.34,16.35,16.34,16.34,16800.0,16.34,16.35,16.34,16.34,16800.0
2013-05-10 15:10:00,16.35,16.41,16.33,16.4,49100.0,16.35,16.41,16.33,16.4,49100.0
2013-05-10 15:20:00,16.41,16.49,16.4,16.47,91700.0,16.41,16.49,16.4,16.47,91700.0
2013-05-10 15:30:00,16.47,16.5,16.47,16.5,97800.0,16.47,16.5,16.47,16.5,97800.0
2013-05-10 15:40:00,16.5,16.53,16.46,16.51,175600.0,16.5,16.53,16.46,16.51,175600.0
2013-05-10 15:50:00,16.5,16.51,16.43,16.45,304600.0,16.5,16.51,16.43,16.45,304600.0
2013-05-13 09:30:00,16.6,16.6,16.41,16.46,158900.0,16.6,16.6,16.41,16.46,158900.0
2013-05-13 09:40:00,16.46,16.5,16.38,16.38,120300.0,16.46,16.5,16.38,16.38,120300.0
2013-05-13 09:50:00,16.37,16.45,16.32,16.34,65800.0,16.37,16.45,16.32,16.34,65800.0
2013-05-13 10:00:00,16.34,16.41,16.32,16.37,66000.0,16.34,16.41,16.32,16.37,66000.0
2013-05-13 10:10:00,16.38,16.44,16.34,16.4,39100.0,16.38,16.44,16.34,16.4,39100.0
2013-05-13 10:20:00,16.4,16.43,16.32,16.4,27000.0,16.4,16.43,16.32,16.4,27000.0
2013-05-13 10:30:00,16.39,16.4,16.33,16.33,49100.0,16.39,16.4,16.33,16.33,49100.0
2013-05-13 10:40:00,16.33,16.37,16.32,16.34,27000.0,16.33,16.37,16.32,16.34,27000.0
2013-05-13 10:50:00,16.34,16.36,16.22,16.22,99200.0,16.34,16.36,16.22,16.22,99200.0
2013-05-13 11:00:00,16.22,16.28,16.2,16.21,48800.0,16.22,16.28,16.2,16.21,48800.0
2013-05-13 11:10:00,16.21,16.22,16.13,16.19,80500.0,16.21,16.22,16.13,16.19,80500.0
2013-05-13 11:20:00,16.19,16.21,16.18,16.2,21200.0,16.19,16.21,16.18,16.2,21200.0
2013-05-13 11:30:00,16.2,16.21,16.18,16.21,44200.0,16.2,16.21,16.18,16.21,44200.0
2013-05-13 11:40:00,16.21,16.22,16.18,16.21,39800.0,16.21,16.22,16.18,16.21,39800.0
2013-05-13 11:50:00,16.21,16.22,16.2,16.21,28200.0,16.21,16.22,16.2,16.21,28200.0
2013-05-13 12:00:00,16.21,16.22,16.17,16.21,48800.0,16.21,16.22,16.17,16.21,48800.0
2013-05-13 12:10:00,16.2,16.22,16.19,16.21,72500.0,16.2,16.22,16.19,16.21,72500.0
2013-05-13 12:20:00,16.21,16.22,16.2,16.21,23200.0,16.21,16.22,16.2,16.21,23200.0
2013-05-13 12:30:00,16.21,16.22,16.2,16.21,43900.0,16.21,16.22,16.2,16.21,43900.0
2013-05-13 12:40:00,16.21,16.22,16.2,16.21,45200.0,16.21,16.22,16.2,16.21,45200.0
2013-05-13 12:50:00,16.21,16.26,16.2,16.26,104300.0,16.21,16.26,16.2,16.26,104300.0
2013-05-13 13:00:00,16.26,16.26,16.21,16.21,40800.0,16.26,16.26,16.21,16.21,40800.0
2013-05-13 13:10:00,16.21,16.26,16.21,16.25,26600.0,16.21,16.26,16.21,16.25,26600.0
2013-05-13 13:20:00,16.25,16.26,16.19,16.2,72000.0,16.25,16.26,16.19,16.2,72000.0
2013-05-13 13:30:00,16.2,16.25,16.19,16.24,28800.0,16.2,16.25,16.19,16.24,28800.0
2013-05-13 13:40:00,16.23,16.25,16.22,16.23,14500.0,16.23,16.25,16.22,16.23,14500.0
2013-05-13 13:50:00,16.23,16.36,16.23,16.35,30600.0,16.23,16.36,16.23,16.35,30600.0
2013-05-13 14:00:00,16.34,16.35,16.27,16.31,32200.0,16.34,16.35,16.27,16.31,32200.0
2013-05-13 14:10:00,16.3,16.41,16.29,16.4,49900.0,16.3,16.41,16.29,16.4,49900.0
2013-05-13 14:20:00,16.4,16.43,16.35,16.37,83800.0,16.4,16.43,16.35,16.37,83800.0
2013-05-13 14:30:00,16.37,16.38,16.3,16.32,34400.0,16.37,16.38,16.3,16.32,34400.0
2013-05-13 14:40:00,16.33,16.35,16.32,16.34,76800.0,16.33,16.35,16.32,16.34,76800.0
2013-05-13 14:50:00,16.35,16.37,16.35,16.35,28200.0,16.35,16.37,16.35,16.35,28200.0
2013-05-13 15:00:00,16.35,16.35,16.3,16.32,53200.0,16.35,16.35,16.3,16.32,53200.0
2013-05-13 15:10:00,16.32,16.33,16.3,16.31,44000.0,16.32,16.33,16.3,16.31,44000.0
2013-05-13 15:20:00,16.32,16.37,16.3,16.36,83100.0,16.32,16.37,16.3,16.36,83100.0
2013-05-13 15:30:00,16.37,16.43,16.35,16.36,178600.0,16.37,16.43,16.35,16.36,178600.0
2013-05-13 15:40:00,16.35,16.37,16.31,16.36,155400.0,16.35,16.37,16.31,16.36,155400.0
2013-05-13 15:50:00,16.35,16.42,16.32,16.4,287900.0,16.35,16.42,16.32,16.4,287900.0
2013-05-14 09:30:00,17.51,17.54,17.03,17.19,1295200.0,17.51,17.54,17.03,17.19,1295200.0
2013-05-14 09:40:00,17.19,17.35,17.14,17.31,676900.0,17.19,17.35,17.14,17.31,676900.0
2013-05-14 09:50:00,17.32,17.39,17.21,17.21,545300.0,17.32,17.39,17.21,17.21,545300.0
2013-05-14 10:00:00,17.22,17.24,17.08,17.17,232800.0,17.22,17.24,17.08,17.17,232800.0
2013-05-14 10:10:00,17.17,17.29,17.16,17.29,280800.0,17.17,17.29,17.16,17.29,280800.0
2013-05-14 10:20:00,17.28,17.35,17.24,17.26,264200.0,17.28,17.35,17.24,17.26,264200.0
2013-05-14 10:30:00,17.26,17.3,17.25,17.25,75500.0,17.26,17.3,17.25,17.25,75500.0
2013-05-14 10:40:00,17.24,17.25,17.05,17.18,172500.0,17.24,17.25,17.05,17.18,172500.0
2013-05-14 10:50:00,17.19,17.2,17.13,17.15,53000.0,17.19,17.2,17.13,17.15,53000.0
2013-05-14 11:00:00,17.15,17.2,17.13,17.18,75300.0,17.15,17.2,17.13,17.18,75300.0
2013-05-14 11:10:00,17.18,17.29,17.13,17.29,143800.0,17.18,17.29,17.13,17.29,143800.0
2013-05-14 11:20:00,17.29,17.35,17.27,17.34,188500.0,17.29,17.35,17.27,17.34,188500.0
2013-05-14 11:30:00,17.34,17.4,17.34,17.37,236000.0,17.34,17.4,17.34,17.37,236000.0
2013-05-14 11:40:00,17.38,17.4,17.25,17.27,134600.0,17.38,17.4,17.25,17.27,134600.0
2013-05-14 11:50:00,17.28,17.31,17.15,17.16,78500.0,17.28,17.31,17.15,17.16,78500.0
2013-05-14 12:00:00,17.16,17.17,17.07,17.1,118900.0,17.16,17.17,17.07,17.1,118900.0
2013-05-14 12:10:00,17.1,17.24,17.07,17.15,141900.0,17.1,17.24,17.07,17.15,141900.0
2013-05-14 12:20:00,17.14,17.16,17.08,17.14,71200.0,17.14,17.16,17.08,17.14,71200.0
2013-05-14 12:30:00,17.13,17.22,17.02,17.17,117700.0,17.13,17.22,17.02,17.17,117700.0
2013-05-14 12:40:00,17.18,17.18,17.1,17.11,56700.0,17.18,17.18,17.1,17.11,56700.0
2013-05-14 12:50:00,17.11,17.18,17.08,17.11,85100.0,17.11,17.18,17.08,17.11,85100.0
2013-05-14 13:00:00,17.1,17.19,17.1,17.11,109400.0,17.1,17.19,17.1,17.11,109400.0
2013-05-14 13:10:00,17.11,17.11,16.93,16.97,307300.0,17.11,17.11,16.93,16.97,307300.0
2013-05-14 13:20:00,16.97,17.08,16.95,16.96,87700.0,16.97,17.08,16.95,16.96,87700.0
2013-05-14 13:30:00,16.96,17.02,16.95,16.98,72900.0,16.96,17.02,16.95,16.98,72900.0
2013-05-14 13:40:00,16.98,17.06,16.95,16.96,86500.0,16.98,17.06,16.95,16.96,86500.0
2013-05-14 13:50:00,16.96,16.96,16.81,16.85,211800.0,16.96,16.96,16.81,16.85,211800.0
2013-05-14 14:00:00,16.85,16.85,16.68,16.73,285700.0,16.85,16.85,16.68,16.73,285700.0
2013-05-14 14:10:00,16.73,16.96,16.72,16.9,251700.0,16.73,16.96,16.72,16.9,251700.0
2013-05-14 14:20:00,16.91,16.91,16.76,16.8,42800.0,16.91,16.91,16.76,16.8,42800.0
2013-05-14 14:30:00,16.8,16.8,16.55,16.58,202400.0,16.8,16.8,16.55,16.58,202400.0
2013-05-14 14:40:00,16.58,16.59,16.23,16.33,353600.0,16.58,16.59,16.23,16.33,353600.0
2013-05-14 14:50:00,16.34,16.61,16.24,16.6,231800.0,16.34,16.61,16.24,16.6,231800.0
2013-05-14 15:00:00,16.58,16.58,16.47,16.51,147000.0,16.58,16.58,16.47,16.51,147000.0
2013-05-14 15:10:00,16.5,16.58,16.49,16.56,79200.0,16.5,16.58,16.49,16.56,79200.0
2013-05-14 15:20:00,16.56,16.56,16.42,16.48,141500.0,16.56,16.56,16.42,16.48,141500.0
2013-05-14 15:30:00,16.48,16.54,16.47,16.48,131900.0,16.48,16.54,16.47,16.48,131900.0
2013-05-14 15:40:00,16.48,16.62,16.47,16.62,154500.0,16.48,16.62,16.47,16.62,154500.0
2013-05-14 15:50:00,16.62,16.63,16.48,16.54,358200.0,16.62,16.63,16.48,16.54,358200.0
2013-05-15 09:30:00,16.51,16.63,16.2,16.3,156300.0,16.51,16.63,16.2,16.3,156300.0
2013-05-15 09:40:00,16.3,16.34,16.23,16.23,87400.0,16.3,16.34,16.23,16.23,87400.0
2013-05-15 09:50:00,16.22,16.27,16.15,16.25,99100.0,16.22,16.27,16.15,16.25,99100.0
2013-05-15 10:00:00,16.25,16.27,16.13,16.13,73900.0,16.25,16.27,16.13,16.13,73900.0
2013-05-15 10:10:00,16.14,16.2,16.08,16.16,83400.0,16.14,16.2,16.08,16.16,83400.0
2013-05-15 10:20:00,16.16,16.28,16.15,16.26,62300.0,16.16,16.28,16.15,16.26,62300.0
2013-05-15 10:30:00,16.26,16.29,16.25,16.28,23200.0,16.26,16.29,16.25,16.28,23200.0
2013-05-15 10:40:00,16.28,16.33,16.26,16.33,83600.0,16.28,16.33,16.26,16.33,83600.0
2013-05-15 10:50:00,16.32,16.38,16.32,16.33,46500.0,16.32,16.38,16.32,16.33,46500.0
2013-05-15 11:00:00,16.33,16.36,16.29,16.36,66200.0,16.33,16.36,16.29,16.36,66200.0
2013-05-15 11:10:00,16.35,16.36,16.32,16.32,29500.0,16.35,16.36,16.32,16.32,29500.0
2013-05-15 11:20:00,16.32,16.32,16.29,16.32,26600.0,16.32,16.32,16.29,16.32,26600.0
2013-05-15 11:30:00,16.31,16.32,16.29,16.31,33000.0,16.31,16.32,16.29,16.31,33000.0
2013-05-15 11:40:00,16.3,16.31,16.23,16.23,36600.0,16.3,16.31,16.23,16.23,36600.0
2013-05-15 11:50:00,16.23,16.27,16.19,16.2,47900.0,16.23,16.27,16.19,16.2,47900.0
2013-05-15 12:00:00,16.2,16.23,16.19,16.23,35400.0,16.2,16.23,16.19,16.23,35400.0
2013-05-15 12:10:00,16.23,16.26,16.23,16.25,16500.0,16.23,16.26,16.23,16.25,16500.0
2013-05-15 12:20:00,16.25,16.28,16.23,16.25,24600.0,16.25,16.28,16.23,16.25,24600.0
2013-05-15 12:30:00,16.26,16.29,16.26,16.29,9700.0,16.26,16.29,16.26,16.29,9700.0
2013-05-15 12:40:00,16.29,16.3,16.26,16.26,14800.0,16.29,16.3,16.26,16.26,14800.0
2013-05-15 12:50:00,16.27,16.29,16.27,16.29,19800.0,16.27,16.29,16.27,16.29,19800.0
2013-05-15 13:00:00,16.29,16.29,16.25,16.25,22700.0,16.29,16.29,16.25,16.25,22700.0
2013-05-15 13:10:00,16.25,16.26,16.24,16.24,16700.0,16.25,16.26,16.24,16.24,16700.0
2013-05-15 13:20:00,16.24,16.24,16.18,16.21,22400.0,16.24,16.24,16.18,16.21,22400.0
2013-05-15 13:30:00,16.21,16.22,16.18,16.18,17100.0,16.21,16.22,16.18,16.18,17100.0
2013-05-15 13:40:00,16.18,16.18,16.13,16.16,77100.0,16.18,16.18,16.13,16.16,77100.0
2013-05-15 13:50:00,16.16,16.19,16.12,16.13,35400.0,16.16,16.19,16.12,16.13,35400.0
2013-05-15 14:00:00,16.13,16.2,16.12,16.17,30700.0,16.13,16.2,16.12,16.17,30700.0
2013-05-15 14:10:00,16.17,16.18,16.14,16.15,57500.0,16.17,16.18,16.14,16.15,57500.0
2013-05-15 14:20:00,16.15,16.2,16.15,16.2,52400.0,16.15,16.2,16.15,16.2,52400.0
2013-05-15 14:30:00,16.19,16.2,16.18,16.19,28400.0,16.19,16.2,16.18,16.19,28400.0
2013-05-15 14:40:00,16.18,16.2,16.14,16.15,43600.0,16.18,16.2,16.14,16.15,43600.0
2013-05-15 14:50:00,16.15,16.2,16.14,16.18,32900.0,16.15,16.2,16.14,16.18,32900.0
2013-05-15 15:00:00,16.17,16.23,16.16,16.23,32800.0,16.17,16.23,16.16,16.23,32800.0
2013-05-15 15:10:00,16.22,16.23,16.19,16.23,54900.0,16.22,16.23,16.19,16.23,54900.0
2013-05-15 15:20:00,16.22,16.25,16.22,16.25,34900.0,16.22,16.25,16.22,16.25,34900.0
2013-05-15 15:30:00,16.25,16.27,16.24,16.27,39100.0,16.25,16.27,16.24,16.27,39100.0
2013-05-15 15:40:00,16.26,16.31,16.25,16.31,117000.0,16.26,16.31,16.25,16.31,117000.0
2013-05-15 15:50:00,16.3,16.34,16.3,16.34,334300.0,16.3,16.34,16.3,16.34,334300.0
2013-05-16 09:30:00,16.32,16.41,16.1,16.11,83100.0,16.32,16.41,16.1,16.11,83100.0
2013-05-16 09:40:00,16.11,16.2,16.05,16.05,87600.0,16.11,16.2,16.05,16.05,87600.0
2013-05-16 09:50:00,16.05,16.18,16.0,16.18,54900.0,16.05,16.18,16.0,16.18,54900.0
2013-05-16 10:00:00,16.16,16.17,15.96,15.98,52700.0,16.16,16.17,15.96,15.98,52700.0
2013-05-16 10:10:00,15.98,16.09,15.98,16.08,60100.0,15.98,16.09,15.98,16.08,60100.0
2013-05-16 10:20:00,16.08,16.15,16.06,16.06,32500.0,16.08,16.15,16.06,16.06,32500.0
2013-05-16 10:30:00,16.06,16.11,16.03,16.04,42300.0,16.06,16.11,16.03,16.04,42300.0
2013-05-16 10:40:00,16.04,16.1,16.03,16.1,48900.0,16.04,16.1,16.03,16.1,48900.0
2013-05-16 10:50:00,16.11,16.17,16.08,16.15,55600.0,16.11,16.17,16.08,16.15,55600.0
2013-05-16 11:00:00,16.16,16.18,16.13,16.14,45200.0,16.16,16.18,16.13,16.14,45200.0
2013-05-16 11:10:00,16.15,16.2,16.14,16.15,17600.0,16.15,16.2,16.14,16.15,17600.0
2013-05-16 11:20:00,16.16,16.17,16.14,16.15,23400.0,16.16,16.17,16.14,16.15,23400.0
2013-05-16 11:30:00,16.15,16.2,16.14,16.2,18100.0,16.15,16.2,16.14,16.2,18100.0
2013-05-16 11:40:00,16.19,16.2,16.15,16.19,15200.0,16.19,16.2,16.15,16.19,15200.0
2013-05-16 11:50:00,16.19,16.21,16.19,16.21,5500.0,16.19,16.21,16.19,16.21,5500.0
2013-05-16 12:00:00,16.21,16.21,16.2,16.21,10600.0,16.21,16.21,16.2,16.21,10600.0
2013-05-16 12:10:00,16.21,16.23,16.2,16.22,17200.0,16.21,16.23,16.2,16.22,17200.0
2013-05-16 12:20:00,16.22,16.26,16.19,16.24,38700.0,16.22,16.26,16.19,16.24,38700.0
2013-05-16 12:30:00,16.24,16.25,16.21,16.22,22200.0,16.24,16.25,16.21,16.22,22200.0
2013-05-16 12:40:00,16.22,16.22,16.21,16.22,12600.0,16.22,16.22,16.21,16.22,12600.0
2013-05-16 12:50:00,16.21,16.21,16.16,16.18,25900.0,16.21,16.21,16.16,16.18,25900.0
2013-05-16 13:00:00,16.19,16.19,16.18,16.18,4100.0,16.19,16.19,16.18,16.18,4100.0
2013-05-16 13:10:00,16.19,16.19,16.18,16.19,6300.0,16.19,16.19,16.18,16.19,6300.0
2013-05-16 13:20:00,16.19,16.19,16.14,16.15,31400.0,16.19,16.19,16.14,16.15,31400.0
2013-05-16 13:30:00,16.14,16.15,16.1,16.11,24700.0,16.14,16.15,16.1,16.11,24700.0
2013-05-16 13:40:00,16.11,16.14,16.1,16.14,13200.0,16.11,16.14,16.1,16.14,13200.0
2013-05-16 13:50:00,16.14,16.14,16.08,16.09,25700.0,16.14,16.14,16.08,16.09,25700.0
2013-05-16 14:00:00,16.09,16.14,16.09,16.14,12000.0,16.09,16.14,16.09,16.14,12000.0
2013-05-16 14:10:00,16.14,16.17,16.13,16.14,15700.0,16.14,16.17,16.13,16.14,15700.0
2013-05-16 14:20:00,16.14,16.15,16.08,16.12,23600.0,16.14,16.15,16.08,16.12,23600.0
2013-05-16 14:30:00,16.12,16.14,16.11,16.13,11300.0,16.12,16.14,16.11,16.13,11300.0
2013-05-16 14:40:00,16.14,16.14,16.08,16.1,36500.0,16.14,16.14,16.08,16.1,36500.0
2013-05-16 14:50:00,16.1,16.11,15.96,15.96,72000.0,16.1,16.11,15.96,15.96,72000.0
2013-05-16 15:00:00,15.97,16.02,15.96,16.02,64000.0,15.97,16.02,15.96,16.02,64000.0
2013-05-16 15:10:00,16.01,16.02,15.99,15.99,32700.0,16.01,16.02,15.99,15.99,32700.0
2013-05-16 15:20:00,16.0,16.0,15.97,15.98,29200.0,16.0,16.0,15.97,15.98,29200.0
2013-05-16 15:30:00,15.98,15.98,15.95,15.95,26900.0,15.98,15.98,15.95,15.95,26900.0
2013-05-16 15:40:00,15.96,15.96,15.95,15.96,30900.0,15.96,15.96,15.95,15.96,30900.0
2013-05-16 15:50:00,15.96,16.05,15.95,16.02,286300.0,15.96,16.05,15.95,16.02,286300.0
2013-05-17 09:30:00,16.0,16.2,15.97,16.0,129400.0,16.0,16.2,15.97,16.0,129400.0
2013-05-17 09:40:00,15.99,15.99,15.86,15.88,72800.0,15.99,15.99,15.86,15.88,72800.0
2013-05-17 09:50:00,15.9,16.0,15.87,15.91,30400.0,15.9,16.0,15.87,15.91,30400.0
2013-05-17 10:00:00,15.92,15.97,15.91,15.91,19200.0,15.92,15.97,15.91,15.91,19200.0
2013-05-17 10:10:00,15.91,16.01,15.89,15.99,39900.0,15.91,16.01,15.89,15.99,39900.0
2013-05-17 10:20:00,16.0,16.01,15.98,15.99,24600.0,16.0,16.01,15.98,15.99,24600.0
2013-05-17 10:30:00,15.98,16.0,15.94,16.0,31100.0,15.98,16.0,15.94,16.0,31100.0
2013-05-17 10:40:00,16.0,16.04,16.0,16.04,21200.0,16.0,16.04,16.0,16.04,21200.0
2013-05-17 10:50:00,16.03,16.04,15.99,16.01,33300.0,16.03,16.04,15.99,16.01,33300.0
2013-05-17 11:00:00,16.0,16.0,15.95,15.98,14700.0,16.0,16.0,15.95,15.98,14700.0
2013-05-17 11:10:00,15.98,16.0,15.98,16.0,24500.0,15.98,16.0,15.98,16.0,24500.0
2013-05-17 11:20:00,16.0,16.0,15.98,16.0,15500.0,16.0,16.0,15.98,16.0,15500.0
2013-05-17 11:30:00,16.0,16.01,15.95,15.96,48800.0,16.0,16.01,15.95,15.96,48800.0
2013-05-17 11:40:00,15.96,15.97,15.93,15.97,20600.0,15.96,15.97,15.93,15.97,20600.0
2013-05-17 11:50:00,15.97,16.0,15.96,15.98,24800.0,15.97,16.0,15.96,15.98,24800.0
2013-05-17 12:00:00,15.97,15.98,15.95,15.95,10400.0,15.97,15.98,15.95,15.95,10400.0
2013-05-17 12:10:00,15.96,15.97,15.95,15.96,8200.0,15.96,15.97,15.95,15.96,8200.0
2013-05-17 12:20:00,15.97,15.99,15.96,15.99,12300.0,15.97,15.99,15.96,15.99,12300.0
2013-05-17 12:30:00,15.99,15.99,15.95,15.96,14200.0,15.99,15.99,15.95,15.96,14200.0
2013-05-17 12:40:00,15.97,15.97,15.94,15.95,9700.0,15.97,15.97,15.94,15.95,9700.0
2013-05-17 12:50:00,15.95,15.98,15.94,15.98,26100.0,15.95,15.98,15.94,15.98,26100.0
2013-05-17 13:00:00,15.97,15.98,15.94,15.94,13500.0,15.97,15.98,15.94,15.94,13500.0
2013-05-17 13:10:00,15.94,15.95,15.91,15.94,47400.0,15.94,15.95,15.91,15.94,47400.0
2013-05-17 13:20:00,15.94,16.0,15.94,16.0,56100.0,15.94,16.0,15.94,16.0,56100.0
2013-05-17 13:30:00,16.0,16.0,15.95,15.96,24100.0,16.0,16.0,15.95,15.96,24100.0
2013-05-17 13:40:00,15.96,16.0,15.96,16.0,33200.0,15.96,16.0,15.96,16.0,33200.0
2013-05-17 13:50:00,16.0,16.09,16.0,16.09,62800.0,16.0,16.09,16.0,16.09,62800.0
2013-05-17 14:00:00,16.09,16.16,16.08,16.16,51000.0,16.09,16.16,16.08,16.16,51000.0
2013-05-17 14:10:00,16.16,16.19,16.14,16.16,100400.0,16.16,16.19,16.14,16.16,100400.0
2013-05-17 14:20:00,16.16,16.17,16.12,16.17,26200.0,16.16,16.17,16.12,16.17,26200.0
2013-05-17 14:30:00,16.18,16.19,16.17,16.19,42800.0,16.18,16.19,16.17,16.19,42800.0
2013-05-17 14:40:00,16.18,16.2,16.17,16.2,48100.0,16.18,16.2,16.17,16.2,48100.0
2013-05-17 14:50:00,16.2,16.32,16.2,16.3,102800.0,16.2,16.32,16.2,16.3,102800.0
2013-05-17 15:00:00,16.29,16.35,16.29,16.34,54500.0,16.29,16.35,16.29,16.34,54500.0
2013-05-17 15:10:00,16.34,16.35,16.27,16.33,81800.0,16.34,16.35,16.27,16.33,81800.0
2013-05-17 15:20:00,16.33,16.39,16.33,16.35,65500.0,16.33,16.39,16.33,16.35,65500.0
2013-05-17 15:30:00,16.36,16.44,16.35,16.39,123500.0,16.36,16.44,16.35,16.39,123500.0
2013-05-17 15:40:00,16.39,16.39,16.3,16.35,117500.0,16.39,16.39,16.3,16.35,117500.0
2013-05-17 15:50:00,16.36,16.39,16.32,16.32,196500.0,16.36,16.39,16.32,16.32,196500.0
2013-05-20 09:30:00,16.29,16.33,16.24,16.29,28000.0,16.29,16.33,16.24,16.29,28000.0
2013-05-20 09:40:00,16.3,16.3,16.22,16.25,20600.0,16.3,16.3,16.22,16.25,20600.0
2013-05-20 09:50:00,16.25,16.38,16.24,16.36,40000.0,16.25,16.38,16.24,16.36,40000.0
2013-05-20 10:00:00,16.37,16.37,16.25,16.34,28900.0,16.37,16.37,16.25,16.34,28900.0
2013-05-20 10:10:00,16.34,16.39,16.34,16.37,16300.0,16.34,16.39,16.34,16.37,16300.0
2013-05-20 10:20:00,16.36,16.4,16.35,16.35,22000.0,16.36,16.4,16.35,16.35,22000.0
2013-05-20 10:30:00,16.35,16.35,16.31,16.32,18200.0,16.35,16.35,16.31,16.32,18200.0
2013-05-20 10:40:00,16.33,16.43,16.33,16.41,60900.0,16.33,16.43,16.33,16.41,60900.0
2013-05-20 10:50:00,16.41,16.42,16.38,16.42,27900.0,16.41,16.42,16.38,16.42,27900.0
2013-05-20 11:00:00,16.42,16.48,16.39,16.48,43100.0,16.42,16.48,16.39,16.48,43100.0
2013-05-20 11:10:00,16.48,16.51,16.43,16.44,75900.0,16.48,16.51,16.43,16.44,75900.0
2013-05-20 11:20:00,16.44,16.45,16.36,16.36,54000.0,16.44,16.45,16.36,16.36,54000.0
2013-05-20 11:30:00,16.37,16.42,16.37,16.42,8000.0,16.37,16.42,16.37,16.42,8000.0
2013-05-20 11:40:00,16.42,16.45,16.41,16.45,17700.0,16.42,16.45,16.41,16.45,17700.0
2013-05-20 11:50:00,16.45,16.51,16.45,16.51,26500.0,16.45,16.51,16.45,16.51,26500.0
2013-05-20 12:00:00,16.51,16.52,16.48,16.5,19900.0,16.51,16.52,16.48,16.5,19900.0
2013-05-20 12:10:00,16.51,16.52,16.49,16.51,30700.0,16.51,16.52,16.49,16.51,30700.0
2013-05-20 12:20:00,16.51,16.52,16.46,16.5,28800.0,16.51,16.52,16.46,16.5,28800.0
2013-05-20 12:30:00,16.49,16.49,16.42,16.43,15900.0,16.49,16.49,16.42,16.43,15900.0
2013-05-20 12:40:00,16.44,16.47,16.44,16.47,7200.0,16.44,16.47,16.44,16.47,7200.0
2013-05-20 12:50:00,16.46,16.47,16.38,16.39,29300.0,16.46,16.47,16.38,16.39,29300.0
2013-05-20 13:00:00,16.38,16.41,16.34,16.4,26400.0,16.38,16.41,16.34,16.4,26400.0
2013-05-20 13:10:00,16.4,16.4,16.33,16.33,25100.0,16.4,16.4,16.33,16.33,25100.0
2013-05-20 13:20:00,16.33,16.36,16.32,16.35,15600.0,16.33,16.36,16.32,16.35,15600.0
2013-05-20 13:30:00,16.35,16.35,16.34,16.35,4300.0,16.35,16.35,16.34,16.35,4300.0
2013-05-20 13:40:00,16.35,16.35,16.31,16.34,26700.0,16.35,16.35,16.31,16.34,26700.0
2013-05-20 13:50:00,16.34,16.34,16.29,16.32,49900.0,16.34,16.34,16.29,16.32,49900.0
2013-05-20 14:00:00,16.31,16.31,16.25,16.29,18900.0,16.31,16.31,16.25,16.29,18900.0
2013-05-20 14:10:00,16.28,16.29,16.28,16.29,5100.0,16.28,16.29,16.28,16.29,5100.0
2013-05-20 14:20:00,16.29,16.3,16.28,16.29,18100.0,16.29,16.3,16.28,16.29,18100.0
2013-05-20 14:30:00,16.3,16.32,16.25,16.26,21300.0,16.3,16.32,16.25,16.26,21300.0
2013-05-20 14:40:00,16.26,16.28,16.25,16.28,18900.0,16.26,16.28,16.25,16.28,18900.0
2013-05-20 14:50:00,16.28,16.29,16.24,16.26,31700.0,16.28,16.29,16.24,16.26,31700.0
2013-05-20 15:00:00,16.26,16.26,16.22,16.24,14300.0,16.26,16.26,16.22,16.24,14300.0
2013-05-20 15:10:00,16.24,16.24,16.22,16.22,20900.0,16.24,16.24,16.22,16.22,20900.0
2013-05-20 15:20:00,16.22,16.23,16.18,16.18,33700.0,16.22,16.23,16.18,16.18,33700.0
2013-05-20 15:30:00,16.19,16.2,16.16,16.17,55000.0,16.19,16.2,16.16,16.17,55000.0
2013-05-20 15:40:00,16.18,16.21,16.17,16.21,43900.0,16.18,16.21,16.17,16.21,43900.0
2013-05-20 15:50:00,16.21,16.21,16.18,16.2,87800.0,16.21,16.21,16.18,16.2,87800.0
2013-05-21 09:30:00,16.26,16.26,16.08,16.14,23900.0,16.26,16.26,16.08,16.14,23900.0
2013-05-21 09:40:00,16.15,16.16,16.06,16.1,52700.0,16.15,16.16,16.06,16.1,52700.0
2013-05-21 09:50:00,16.1,16.15,16.06,16.1,39500.0,16.1,16.15,16.06,16.1,39500.0
2013-05-21 10:00:00,16.11,16.22,16.08,16.19,63300.0,16.11,16.22,16.08,16.19,63300.0
2013-05-21 10:10:00,16.19,16.24,16.14,16.15,20100.0,16.19,16.24,16.14,16.15,20100.0
2013-05-21 10:20:00,16.17,16.17,16.08,16.08,27400.0,16.17,16.17,16.08,16.08,27400.0
2013-05-21 10:30:00,16.08,16.09,16.06,16.08,23900.0,16.08,16.09,16.06,16.08,23900.0
2013-05-21 10:40:00,16.08,16.11,16.07,16.11,12600.0,16.08,16.11,16.07,16.11,12600.0
2013-05-21 10:50:00,16.11,16.12,16.07,16.12,14400.0,16.11,16.12,16.07,16.12,14400.0
2013-05-21 11:00:00,16.11,16.16,16.1,16.14,17500.0,16.11,16.16,16.1,16.14,17500.0
2013-05-21 11:10:00,16.14,16.16,16.11,16.16,42000.0,16.14,16.16,16.11,16.16,42000.0
2013-05-21 11:20:00,16.16,16.17,16.08,16.09,40000.0,16.16,16.17,16.08,16.09,40000.0
2013-05-21 11:30:00,16.09,16.12,16.09,16.12,13800.0,16.09,16.12,16.09,16.12,13800.0
2013-05-21 11:40:00,16.13,16.14,16.1,16.12,38500.0,16.13,16.14,16.1,16.12,38500.0
2013-05-21 11:50:00,16.12,16.16,16.12,16.16,18500.0,16.12,16.16,16.12,16.16,18500.0
2013-05-21 12:00:00,16.17,16.2,16.14,16.14,38000.0,16.17,16.2,16.14,16.14,38000.0
2013-05-21 12:10:00,16.15,16.16,16.12,16.15,14600.0,16.15,16.16,16.12,16.15,14600.0
2013-05-21 12:20:00,16.16,16.2,16.14,16.2,21600.0,16.16,16.2,16.14,16.2,21600.0
2013-05-21 12:30:00,16.2,16.2,16.14,16.14,8500.0,16.2,16.2,16.14,16.14,8500.0
2013-05-21 12:40:00,16.14,16.14,16.09,16.13,17500.0,16.14,16.14,16.09,16.13,17500.0
2013-05-21 12:50:00,16.13,16.15,16.13,16.14,5400.0,16.13,16.15,16.13,16.14,5400.0
2013-05-21 13:00:00,16.14,16.16,16.13,16.14,17100.0,16.14,16.16,16.13,16.14,17100.0
2013-05-21 13:10:00,16.14,16.18,16.14,16.17,8800.0,16.14,16.18,16.14,16.17,8800.0
2013-05-21 13:20:00,16.18,16.18,16.13,16.14,17300.0,16.18,16.18,16.13,16.14,17300.0
2013-05-21 13:30:00,16.14,16.15,16.08,16.09,41200.0,16.14,16.15,16.08,16.09,41200.0
2013-05-21 13:40:00,16.09,16.11,16.09,16.11,14700.0,16.09,16.11,16.09,16.11,14700.0
2013-05-21 13:50:00,16.11,16.12,16.09,16.11,11400.0,16.11,16.12,16.09,16.11,11400.0
2013-05-21 14:00:00,16.11,16.11,16.09,16.11,16100.0,16.11,16.11,16.09,16.11,16100.0
2013-05-21 14:10:00,16.12,16.18,16.11,16.15,37400.0,16.12,16.18,16.11,16.15,37400.0
2013-05-21 14:20:00,16.14,16.15,16.12,16.14,20300.0,16.14,16.15,16.12,16.14,20300.0
2013-05-21 14:30:00,16.14,16.21,16.13,16.14,41300.0,16.14,16.21,16.13,16.14,41300.0
2013-05-21 14:40:00,16.14,16.15,16.13,16.14,10200.0,16.14,16.15,16.13,16.14,10200.0
2013-05-21 14:50:00,16.14,16.15,16.14,16.14,5500.0,16.14,16.15,16.14,16.14,5500.0
2013-05-21 15:00:00,16.13,16.15,16.12,16.14,16300.0,16.13,16.15,16.12,16.14,16300.0
2013-05-21 15:10:00,16.14,16.15,16.13,16.14,17900.0,16.14,16.15,16.13,16.14,17900.0
2013-05-21 15:20:00,16.15,16.15,16.13,16.15,11200.0,16.15,16.15,16.13,16.15,11200.0
2013-05-21 15:30:00,16.14,16.15,16.14,16.14,17300.0,16.14,16.15,16.14,16.14,17300.0
2013-05-21 15:40:00,16.15,16.15,16.1,16.1,35800.0,16.15,16.15,16.1,16.1,35800.0
2013-05-21 15:50:00,16.11,16.11,15.99,16.06,279400.0,16.11,16.11,15.99,16.06,279400.0
2013-05-22 09:30:00,16.0,16.01,15.88,15.99,53600.0,16.0,16.01,15.88,15.99,53600.0
2013-05-22 09:40:00,15.94,16.16,15.94,16.16,45000.0,15.94,16.16,15.94,16.16,45000.0
2013-05-22 09:50:00,16.14,16.2,16.12,16.14,26000.0,16.14,16.2,16.12,16.14,26000.0
2013-05-22 10:00:00,16.14,16.29,16.14,16.25,44500.0,16.14,16.29,16.14,16.25,44500.0
2013-05-22 10:10:00,16.24,16.35,16.24,16.27,46700.0,16.24,16.35,16.24,16.27,46700.0
2013-05-22 10:20:00,16.28,16.29,16.19,16.23,33100.0,16.28,16.29,16.19,16.23,33100.0
2013-05-22 10:30:00,16.22,16.22,16.03,16.16,53600.0,16.22,16.22,16.03,16.16,53600.0
2013-05-22 10:40:00,16.16,16.21,16.1,16.12,19000.0,16.16,16.21,16.1,16.12,19000.0
2013-05-22 10:50:00,16.12,16.15,16.06,16.07,17200.0,16.12,16.15,16.06,16.07,17200.0
2013-05-22 11:00:00,16.07,16.2,16.07,16.19,88300.0,16.07,16.2,16.07,16.19,88300.0
2013-05-22 11:10:00,16.2,16.28,16.19,16.27,64500.0,16.2,16.28,16.19,16.27,64500.0
2013-05-22 11:20:00,16.26,16.28,16.26,16.27,38700.0,16.26,16.28,16.26,16.27,38700.0
2013-05-22 11:30:00,16.28,16.29,16.23,16.26,26700.0,16.28,16.29,16.23,16.26,26700.0
2013-05-22 11:40:00,16.25,16.3,16.22,16.25,29000.0,16.25,16.3,16.22,16.25,29000.0
2013-05-22 11:50:00,16.25,16.26,16.24,16.25,20100.0,16.25,16.26,16.24,16.25,20100.0
2013-05-22 12:00:00,16.25,16.3,16.25,16.29,20500.0,16.25,16.3,16.25,16.29,20500.0
2013-05-22 12:10:00,16.28,16.3,16.25,16.3,35300.0,16.28,16.3,16.25,16.3,35300.0
2013-05-22 12:20:00,16.3,16.31,16.23,16.24,25900.0,16.3,16.31,16.23,16.24,25900.0
2013-05-22 12:30:00,16.24,16.26,16.24,16.26,5400.0,16.24,16.26,16.24,16.26,5400.0
2013-05-22 12:40:00,16.27,16.3,16.27,16.27,22600.0,16.27,16.3,16.27,16.27,22600.0
2013-05-22 12:50:00,16.27,16.3,16.26,16.27,18000.0,16.27,16.3,16.26,16.27,18000.0
2013-05-22 13:00:00,16.27,16.29,16.27,16.28,17400.0,16.27,16.29,16.27,16.28,17400.0
2013-05-22 13:10:00,16.28,16.28,16.24,16.25,24300.0,16.28,16.28,16.24,16.25,24300.0
2013-05-22 13:20:00,16.26,16.26,16.21,16.22,35200.0,16.26,16.26,16.21,16.22,35200.0
2013-05-22 13:30:00,16.22,16.23,16.18,16.18,40700.0,16.22,16.23,16.18,16.18,40700.0
2013-05-22 13:40:00,16.19,16.21,16.12,16.16,20700.0,16.19,16.21,16.12,16.16,20700.0
2013-05-22 13:50:00,16.15,16.17,16.14,16.16,22300.0,16.15,16.17,16.14,16.16,22300.0
2013-05-22 14:00:00,16.16,16.19,16.02,16.03,51000.0,16.16,16.19,16.02,16.03,51000.0
2013-05-22 14:10:00,16.04,16.05,15.95,16.05,90300.0,16.04,16.05,15.95,16.05,90300.0
2013-05-22 14:20:00,16.05,16.09,16.02,16.04,75400.0,16.05,16.09,16.02,16.04,75400.0
2013-05-22 14:30:00,16.04,16.05,15.98,16.0,29900.0,16.04,16.05,15.98,16.0,29900.0
2013-05-22 14:40:00,16.01,16.01,15.96,16.0,18300.0,16.01,16.01,15.96,16.0,18300.0
2013-05-22 14:50:00,16.0,16.0,15.94,15.98,21100.0,16.0,16.0,15.94,15.98,21100.0
2013-05-22 15:00:00,15.98,15.99,15.91,15.94,28400.0,15.98,15.99,15.91,15.94,28400.0
2013-05-22 15:10:00,15.94,15.94,15.89,15.91,61700.0,15.94,15.94,15.89,15.91,61700.0
2013-05-22 15:20:00,15.91,15.93,15.84,15.84,78400.0,15.91,15.93,15.84,15.84,78400.0
2013-05-22 15:30:00,15.84,15.87,15.83,15.83,42400.0,15.84,15.87,15.83,15.83,42400.0
2013-05-22 15:40:00,15.83,15.89,15.83,15.88,41500.0,15.83,15.89,15.83,15.88,41500.0
2013-05-22 15:50:00,15.88,15.9,15.86,15.89,187500.0,15.88,15.9,15.86,15.89,187500.0
2013-05-23 09:30:00,15.75,15.76,15.56,15.69,94000.0,15.75,15.76,15.56,15.69,94000.0
2013-05-23 09:40:00,15.7,15.75,15.66,15.73,44600.0,15.7,15.75,15.66,15.73,44600.0
2013-05-23 09:50:00,15.73,15.73,15.66,15.7,30400.0,15.73,15.73,15.66,15.7,30400.0
2013-05-23 10:00:00,15.7,15.89,15.67,15.86,95200.0,15.7,15.89,15.67,15.86,95200.0
2013-05-23 10:10:00,15.85,15.97,15.85,15.87,67000.0,15.85,15.97,15.85,15.87,67000.0
2013-05-23 10:20:00,15.87,15.88,15.82,15.85,18100.0,15.87,15.88,15.82,15.85,18100.0
2013-05-23 10:30:00,15.85,15.97,15.83,15.92,98200.0,15.85,15.97,15.83,15.92,98200.0
2013-05-23 10:40:00,15.92,15.96,15.9,15.96,55500.0,15.92,15.96,15.9,15.96,55500.0
2013-05-23 10:50:00,15.96,15.98,15.88,15.89,35600.0,15.96,15.98,15.88,15.89,35600.0
2013-05-23 11:00:00,15.89,15.89,15.85,15.89,24300.0,15.89,15.89,15.85,15.89,24300.0
2013-05-23 11:10:00,15.89,15.92,15.89,15.9,14200.0,15.89,15.92,15.89,15.9,14200.0
2013-05-23 11:20:00,15.9,15.93,15.9,15.9,13300.0,15.9,15.93,15.9,15.9,13300.0
2013-05-23 11:30:00,15.89,15.96,15.88,15.95,14900.0,15.89,15.96,15.88,15.95,14900.0
2013-05-23 11:40:00,15.95,15.95,15.88,15.91,19000.0,15.95,15.95,15.88,15.91,19000.0
2013-05-23 11:50:00,15.92,15.93,15.89,15.93,18500.0,15.92,15.93,15.89,15.93,18500.0
2013-05-23 12:00:00,15.94,15.98,15.92,15.96,16200.0,15.94,15.98,15.92,15.96,16200.0
2013-05-23 12:10:00,15.96,16.0,15.96,15.99,30500.0,15.96,16.0,15.96,15.99,30500.0
2013-05-23 12:20:00,15.99,15.99,15.93,15.95,32400.0,15.99,15.99,15.93,15.95,32400.0
2013-05-23 12:30:00,15.95,15.95,15.93,15.93,10500.0,15.95,15.95,15.93,15.93,10500.0
2013-05-23 12:40:00,15.93,15.95,15.91,15.92,10600.0,15.93,15.95,15.91,15.92,10600.0
2013-05-23 12:50:00,15.92,15.95,15.91,15.94,8400.0,15.92,15.95,15.91,15.94,8400.0
2013-05-23 13:00:00,15.93,15.95,15.91,15.91,8800.0,15.93,15.95,15.91,15.91,8800.0
2013-05-23 13:10:00,15.92,15.93,15.91,15.93,13100.0,15.92,15.93,15.91,15.93,13100.0
2013-05-23 13:20:00,15.92,15.94,15.9,15.91,12200.0,15.92,15.94,15.9,15.91,12200.0
2013-05-23 13:30:00,15.91,15.94,15.9,15.92,11200.0,15.91,15.94,15.9,15.92,11200.0
2013-05-23 13:40:00,15.92,15.92,15.88,15.89,10100.0,15.92,15.92,15.88,15.89,10100.0
2013-05-23 13:50:00,15.9,15.93,15.89,15.93,10700.0,15.9,15.93,15.89,15.93,10700.0
2013-05-23 14:00:00,15.93,15.96,15.91,15.95,17100.0,15.93,15.96,15.91,15.95,17100.0
2013-05-23 14:10:00,15.95,15.95,15.94,15.95,12400.0,15.95,15.95,15.94,15.95,12400.0
2013-05-23 14:20:00,15.95,15.95,15.93,15.94,10600.0,15.95,15.95,15.93,15.94,10600.0
2013-05-23 14:30:00,15.94,15.94,15.91,15.93,20500.0,15.94,15.94,15.91,15.93,20500.0
2013-05-23 14:40:00,15.93,16.0,15.93,15.99,29100.0,15.93,16.0,15.93,15.99,29100.0
2013-05-23 14:50:00,15.99,15.99,15.95,15.97,11800.0,15.99,15.99,15.95,15.97,11800.0
2013-05-23 15:00:00,15.97,15.99,15.95,15.97,21000.0,15.97,15.99,15.95,15.97,21000.0
2013-05-23 15:10:00,15.97,15.98,15.92,15.94,17100.0,15.97,15.98,15.92,15.94,17100.0
2013-05-23 15:20:00,15.93,15.94,15.92,15.93,18800.0,15.93,15.94,15.92,15.93,18800.0
2013-05-23 15:30:00,15.92,15.93,15.89,15.9,18400.0,15.92,15.93,15.89,15.9,18400.0
2013-05-23 15:40:00,15.9,15.92,15.87,15.88,35500.0,15.9,15.92,15.87,15.88,35500.0
2013-05-23 15:50:00,15.88,15.98,15.88,15.95,185400.0,15.88,15.98,15.88,15.95,185400.0
2013-05-24 09:30:00,15.85,15.85,15.79,15.82,28000.0,15.85,15.85,15.79,15.82,28000.0
2013-05-24 09:40:00,15.81,15.83,15.75,15.75,55400.0,15.81,15.83,15.75,15.75,55400.0
2013-05-24 09:50:00,15.76,15.78,15.75,15.75,30800.0,15.76,15.78,15.75,15.75,30800.0
2013-05-24 10:00:00,15.75,15.8,15.73,15.8,56100.0,15.75,15.8,15.73,15.8,56100.0
2013-05-24 10:10:00,15.81,15.83,15.78,15.82,43300.0,15.81,15.83,15.78,15.82,43300.0
2013-05-24 10:20:00,15.82,15.82,15.77,15.8,20600.0,15.82,15.82,15.77,15.8,20600.0
2013-05-24 10:30:00,15.82,15.86,15.82,15.85,45500.0,15.82,15.86,15.82,15.85,45500.0
2013-05-24 10:40:00,15.84,15.84,15.79,15.82,14800.0,15.84,15.84,15.79,15.82,14800.0
2013-05-24 10:50:00,15.83,15.85,15.82,15.85,19500.0,15.83,15.85,15.82,15.85,19500.0
2013-05-24 11:00:00,15.85,15.85,15.81,15.84,25100.0,15.85,15.85,15.81,15.84,25100.0
2013-05-24 11:10:00,15.85,15.85,15.82,15.83,12300.0,15.85,15.85,15.82,15.83,12300.0
2013-05-24 11:20:00,15.83,15.85,15.81,15.84,8200.0,15.83,15.85,15.81,15.84,8200.0
2013-05-24 11:30:00,15.83,15.86,15.83,15.86,14500.0,15.83,15.86,15.83,15.86,14500.0
2013-05-24 11:40:00,15.86,15.89,15.82,15.82,53300.0,15.86,15.89,15.82,15.82,53300.0
2013-05-24 11:50:00,15.82,15.9,15.82,15.9,25600.0,15.82,15.9,15.82,15.9,25600.0
2013-05-24 12:00:00,15.9,15.9,15.82,15.84,17700.0,15.9,15.9,15.82,15.84,17700.0
2013-05-24 12:10:00,15.83,15.87,15.83,15.87,4500.0,15.83,15.87,15.83,15.87,4500.0
2013-05-24 12:20:00,15.87,15.9,15.87,15.9,392100.0,15.87,15.9,15.87,15.9,392100.0
2013-05-24 12:30:00,15.9,15.9,15.84,15.89,18900.0,15.9,15.9,15.84,15.89,18900.0
2013-05-24 12:40:00,15.89,15.96,15.89,15.96,70600.0,15.89,15.96,15.89,15.96,70600.0
2013-05-24 12:50:00,15.96,15.96,15.94,15.96,20600.0,15.96,15.96,15.94,15.96,20600.0
2013-05-24 13:00:00,15.96,16.01,15.95,16.0,23100.0,15.96,16.01,15.95,16.0,23100.0
2013-05-24 13:10:00,16.0,16.0,15.97,16.0,39900.0,16.0,16.0,15.97,16.0,39900.0
2013-05-24 13:20:00,15.99,16.0,15.99,16.0,41200.0,15.99,16.0,15.99,16.0,41200.0
2013-05-24 13:30:00,16.0,16.0,15.99,15.99,20100.0,16.0,16.0,15.99,15.99,20100.0
2013-05-24 13:40:00,15.99,16.0,15.98,16.0,10800.0,15.99,16.0,15.98,16.0,10800.0
2013-05-24 13:50:00,16.0,16.0,15.98,15.99,28400.0,16.0,16.0,15.98,15.99,28400.0
2013-05-24 14:00:00,16.0,16.02,16.0,16.0,31100.0,16.0,16.02,16.0,16.0,31100.0
2013-05-24 14:10:00,16.01,16.11,16.0,16.1,52700.0,16.01,16.11,16.0,16.1,52700.0
2013-05-24 14:20:00,16.1,16.1,16.06,16.07,28100.0,16.1,16.1,16.06,16.07,28100.0
2013-05-24 14:30:00,16.06,16.06,16.03,16.05,21200.0,16.06,16.06,16.03,16.05,21200.0
2013-05-24 14:40:00,16.04,16.07,16.04,16.05,37600.0,16.04,16.07,16.04,16.05,37600.0
2013-05-24 14:50:00,16.04,16.05,16.03,16.03,11800.0,16.04,16.05,16.03,16.03,11800.0
2013-05-24 15:00:00,16.02,16.03,16.02,16.03,10400.0,16.02,16.03,16.02,16.03,10400.0
2013-05-24 15:10:00,16.03,16.03,16.01,16.01,42600.0,16.03,16.03,16.01,16.01,42600.0
2013-05-24 15:20:00,16.0,16.08,15.99,16.06,133500.0,16.0,16.08,15.99,16.06,133500.0
2013-05-24 15:30:00,16.07,16.07,16.03,16.04,49900.0,16.07,16.07,16.03,16.04,49900.0
2013-05-24 15:40:00,16.04,16.05,16.02,16.02,39100.0,16.04,16.05,16.02,16.02,39100.0
2013-05-24 15:50:00,16.02,16.03,16.0,16.02,111200.0,16.02,16.03,16.0,16.02,111200.0
2013-05-28 09:30:00,16.23,16.25,16.08,16.19,51200.0,16.23,16.25,16.08,16.19,51200.0
2013-05-28 09:40:00,16.2,16.49,16.2,16.47,66500.0,16.2,16.49,16.2,16.47,66500.0
2013-05-28 09:50:00,16.47,16.5,16.36,16.45,75800.0,16.47,16.5,16.36,16.45,75800.0
2013-05-28 10:00:00,16.45,16.47,16.35,16.4,64400.0,16.45,16.47,16.35,16.4,64400.0
2013-05-28 10:10:00,16.4,16.44,16.36,16.41,32600.0,16.4,16.44,16.36,16.41,32600.0
2013-05-28 10:20:00,16.42,16.45,16.39,16.4,19200.0,16.42,16.45,16.39,16.4,19200.0
2013-05-28 10:30:00,16.4,16.41,16.34,16.35,14900.0,16.4,16.41,16.34,16.35,14900.0
2013-05-28 10:40:00,16.34,16.39,16.32,16.39,80000.0,16.34,16.39,16.32,16.39,80000.0
2013-05-28 10:50:00,16.39,16.46,16.39,16.41,25300.0,16.39,16.46,16.39,16.41,25300.0
2013-05-28 11:00:00,16.42,16.44,16.39,16.43,53900.0,16.42,16.44,16.39,16.43,53900.0
2013-05-28 11:10:00,16.42,16.46,16.42,16.46,26900.0,16.42,16.46,16.42,16.46,26900.0
2013-05-28 11:20:00,16.46,16.49,16.46,16.47,31700.0,16.46,16.49,16.46,16.47,31700.0
2013-05-28 11:30:00,16.46,16.48,16.43,16.48,20800.0,16.46,16.48,16.43,16.48,20800.0
2013-05-28 11:40:00,16.47,16.48,16.4,16.41,23400.0,16.47,16.48,16.4,16.41,23400.0
2013-05-28 11:50:00,16.41,16.47,16.4,16.46,27100.0,16.41,16.47,16.4,16.46,27100.0
2013-05-28 12:00:00,16.45,16.46,16.4,16.42,29300.0,16.45,16.46,16.4,16.42,29300.0
2013-05-28 12:10:00,16.42,16.43,16.39,16.41,18000.0,16.42,16.43,16.39,16.41,18000.0
2013-05-28 12:20:00,16.4,16.41,16.32,16.33,42400.0,16.4,16.41,16.32,16.33,42400.0
2013-05-28 12:30:00,16.32,16.33,16.31,16.33,6000.0,16.32,16.33,16.31,16.33,6000.0
2013-05-28 12:40:00,16.33,16.36,16.29,16.3,28000.0,16.33,16.36,16.29,16.3,28000.0
2013-05-28 12:50:00,16.3,16.31,16.27,16.3,22200.0,16.3,16.31,16.27,16.3,22200.0
2013-05-28 13:00:00,16.31,16.38,16.3,16.37,14400.0,16.31,16.38,16.3,16.37,14400.0
2013-05-28 13:10:00,16.37,16.37,16.34,16.35,11300.0,16.37,16.37,16.34,16.35,11300.0
2013-05-28 13:20:00,16.34,16.36,16.29,16.33,26100.0,16.34,16.36,16.29,16.33,26100.0
2013-05-28 13:30:00,16.33,16.34,16.27,16.27,16400.0,16.33,16.34,16.27,16.27,16400.0
2013-05-28 13:40:00,16.27,16.32,16.26,16.29,19200.0,16.27,16.32,16.26,16.29,19200.0
2013-05-28 13:50:00,16.29,16.31,16.25,16.26,14800.0,16.29,16.31,16.25,16.26,14800.0
2013-05-28 14:00:00,16.25,16.29,16.24,16.27,39400.0,16.25,16.29,16.24,16.27,39400.0
2013-05-28 14:10:00,16.26,16.26,16.23,16.26,11500.0,16.26,16.26,16.23,16.26,11500.0
2013-05-28 14:20:00,16.25,16.25,16.17,16.21,16800.0,16.25,16.25,16.17,16.21,16800.0
2013-05-28 14:30:00,16.21,16.22,16.16,16.18,30100.0,16.21,16.22,16.16,16.18,30100.0
2013-05-28 14:40:00,16.18,16.23,16.18,16.23,18600.0,16.18,16.23,16.18,16.23,18600.0
2013-05-28 14:50:00,16.24,16.3,16.24,16.29,17500.0,16.24,16.3,16.24,16.29,17500.0
2013-05-28 15:00:00,16.29,16.3,16.27,16.3,21800.0,16.29,16.3,16.27,16.3,21800.0
2013-05-28 15:10:00,16.29,16.32,16.29,16.29,29300.0,16.29,16.32,16.29,16.29,29300.0
2013-05-28 15:20:00,16.3,16.33,16.29,16.29,18200.0,16.3,16.33,16.29,16.29,18200.0
2013-05-28 15:30:00,16.3,16.33,16.27,16.32,36100.0,16.3,16.33,16.27,16.32,36100.0
2013-05-28 15:40:00,16.32,16.33,16.27,16.32,102000.0,16.32,16.33,16.27,16.32,102000.0
2013-05-28 15:50:00,16.32,16.33,16.27,16.28,91500.0,16.32,16.33,16.27,16.28,91500.0
2013-05-29 09:30:00,16.25,16.28,16.16,16.22,29600.0,16.25,16.28,16.16,16.22,29600.0
2013-05-29 09:40:00,16.24,16.25,16.08,16.13,44900.0,16.24,16.25,16.08,16.13,44900.0
2013-05-29 09:50:00,16.15,16.18,16.07,16.18,29400.0,16.15,16.18,16.07,16.18,29400.0
2013-05-29 10:00:00,16.2,16.28,16.17,16.26,16600.0,16.2,16.28,16.17,16.26,16600.0
2013-05-29 10:10:00,16.24,16.32,16.24,16.31,30800.0,16.24,16.32,16.24,16.31,30800.0
2013-05-29 10:20:00,16.31,16.34,16.29,16.33,51600.0,16.31,16.34,16.29,16.33,51600.0
2013-05-29 10:30:00,16.31,16.31,16.22,16.25,16400.0,16.31,16.31,16.22,16.25,16400.0
2013-05-29 10:40:00,16.25,16.28,16.24,16.24,19600.0,16.25,16.28,16.24,16.24,19600.0
2013-05-29 10:50:00,16.24,16.26,16.22,16.22,15500.0,16.24,16.26,16.22,16.22,15500.0
2013-05-29 11:00:00,16.21,16.24,16.14,16.14,17200.0,16.21,16.24,16.14,16.14,17200.0
2013-05-29 11:10:00,16.16,16.21,16.16,16.2,12000.0,16.16,16.21,16.16,16.2,12000.0
2013-05-29 11:20:00,16.21,16.29,16.2,16.26,30800.0,16.21,16.29,16.2,16.26,30800.0
2013-05-29 11:30:00,16.25,16.27,16.24,16.25,17400.0,16.25,16.27,16.24,16.25,17400.0
2013-05-29 11:40:00,16.25,16.27,16.25,16.27,17900.0,16.25,16.27,16.25,16.27,17900.0
2013-05-29 11:50:00,16.27,16.29,16.26,16.27,12900.0,16.27,16.29,16.26,16.27,12900.0
2013-05-29 12:00:00,16.27,16.28,16.22,16.24,14900.0,16.27,16.28,16.22,16.24,14900.0
2013-05-29 12:10:00,16.24,16.26,16.23,16.25,8300.0,16.24,16.26,16.23,16.25,8300.0
2013-05-29 12:20:00,16.25,16.26,16.23,16.25,13900.0,16.25,16.26,16.23,16.25,13900.0
2013-05-29 12:30:00,16.24,16.26,16.16,16.25,143900.0,16.24,16.26,16.16,16.25,143900.0
2013-05-29 12:40:00,16.25,16.32,16.25,16.31,51200.0,16.25,16.32,16.25,16.31,51200.0
2013-05-29 12:50:00,16.32,16.35,16.3,16.32,11400.0,16.32,16.35,16.3,16.32,11400.0
2013-05-29 13:00:00,16.32,16.35,16.32,16.33,14200.0,16.32,16.35,16.32,16.33,14200.0
2013-05-29 13:10:00,16.33,16.33,16.3,16.32,10400.0,16.33,16.33,16.3,16.32,10400.0
2013-05-29 13:20:00,16.33,16.37,16.31,16.37,24200.0,16.33,16.37,16.31,16.37,24200.0
2013-05-29 13:30:00,16.37,16.43,16.36,16.43,18600.0,16.37,16.43,16.36,16.43,18600.0
2013-05-29 13:40:00,16.43,16.47,16.43,16.46,17400.0,16.43,16.47,16.43,16.46,17400.0
2013-05-29 13:50:00,16.47,16.49,16.44,16.45,213500.0,16.47,16.49,16.44,16.45,213500.0
2013-05-29 14:00:00,16.45,16.45,16.39,16.4,18400.0,16.45,16.45,16.39,16.4,18400.0
2013-05-29 14:10:00,16.4,16.4,16.36,16.36,11300.0,16.4,16.4,16.36,16.36,11300.0
2013-05-29 14:20:00,16.36,16.37,16.31,16.32,39300.0,16.36,16.37,16.31,16.32,39300.0
2013-05-29 14:30:00,16.32,16.33,16.28,16.29,16800.0,16.32,16.33,16.28,16.29,16800.0
2013-05-29 14:40:00,16.3,16.3,16.27,16.27,22500.0,16.3,16.3,16.27,16.27,22500.0
2013-05-29 14:50:00,16.28,16.36,16.27,16.35,29100.0,16.28,16.36,16.27,16.35,29100.0
2013-05-29 15:00:00,16.34,16.42,16.33,16.41,54500.0,16.34,16.42,16.33,16.41,54500.0
2013-05-29 15:10:00,16.41,16.43,16.4,16.41,17600.0,16.41,16.43,16.4,16.41,17600.0
2013-05-29 15:20:00,16.41,16.47,16.4,16.43,92600.0,16.41,16.47,16.4,16.43,92600.0
2013-05-29 15:30:00,16.43,16.48,16.43,16.48,13400.0,16.43,16.48,16.43,16.48,13400.0
2013-05-29 15:40:00,16.48,16.51,16.48,16.5,72200.0,16.48,16.51,16.48,16.5,72200.0
2013-05-29 15:50:00,16.49,16.51,16.45,16.45,195400.0,16.49,16.51,16.45,16.45,195400.0
2013-05-30 09:30:00,16.53,16.58,16.46,16.47,24900.0,16.53,16.58,16.46,16.47,24900.0
2013-05-30 09:40:00,16.49,16.53,16.46,16.52,23700.0,16.49,16.53,16.46,16.52,23700.0
2013-05-30 09:50:00,16.52,16.53,16.49,16.51,3800.0,16.52,16.53,16.49,16.51,3800.0
2013-05-30 10:00:00,16.52,16.52,16.47,16.5,27800.0,16.52,16.52,16.47,16.5,27800.0
2013-05-30 10:10:00,16.51,16.62,16.5,16.62,92200.0,16.51,16.62,16.5,16.62,92200.0
2013-05-30 10:20:00,16.63,16.64,16.53,16.54,23200.0,16.63,16.64,16.53,16.54,23200.0
2013-05-30 10:30:00,16.54,16.55,16.52,16.55,11000.0,16.54,16.55,16.52,16.55,11000.0
2013-05-30 10:40:00,16.54,16.55,16.5,16.52,91900.0,16.54,16.55,16.5,16.52,91900.0
2013-05-30 10:50:00,16.52,16.57,16.51,16.56,13700.0,16.52,16.57,16.51,16.56,13700.0
2013-05-30 11:00:00,16.56,16.56,16.51,16.53,25300.0,16.56,16.56,16.51,16.53,25300.0
2013-05-30 11:10:00,16.53,16.55,16.51,16.51,51000.0,16.53,16.55,16.51,16.51,51000.0
2013-05-30 11:20:00,16.52,16.58,16.51,16.57,23800.0,16.52,16.58,16.51,16.57,23800.0
2013-05-30 11:30:00,16.56,16.57,16.51,16.53,17400.0,16.56,16.57,16.51,16.53,17400.0
2013-05-30 11:40:00,16.53,16.55,16.52,16.55,28700.0,16.53,16.55,16.52,16.55,28700.0
2013-05-30 11:50:00,16.55,16.57,16.54,16.55,12000.0,16.55,16.57,16.54,16.55,12000.0
2013-05-30 12:00:00,16.56,16.58,16.53,16.54,18600.0,16.56,16.58,16.53,16.54,18600.0
2013-05-30 12:10:00,16.54,16.57,16.52,16.57,10800.0,16.54,16.57,16.52,16.57,10800.0
2013-05-30 12:20:00,16.57,16.62,16.57,16.6,17200.0,16.57,16.62,16.57,16.6,17200.0
2013-05-30 12:30:00,16.59,16.63,16.59,16.62,18700.0,16.59,16.63,16.59,16.62,18700.0
2013-05-30 12:40:00,16.62,16.65,16.62,16.64,13500.0,16.62,16.65,16.62,16.64,13500.0
2013-05-30 12:50:00,16.64,16.64,16.6,16.6,13400.0,16.64,16.64,16.6,16.6,13400.0
2013-05-30 13:00:00,16.6,16.61,16.6,16.61,11800.0,16.6,16.61,16.6,16.61,11800.0
2013-05-30 13:10:00,16.6,16.63,16.59,16.62,15100.0,16.6,16.63,16.59,16.62,15100.0
2013-05-30 13:20:00,16.63,16.65,16.62,16.63,11000.0,16.63,16.65,16.62,16.63,11000.0
2013-05-30 13:30:00,16.63,16.65,16.62,16.64,52100.0,16.63,16.65,16.62,16.64,52100.0
2013-05-30 13:40:00,16.64,16.65,16.62,16.62,14800.0,16.64,16.65,16.62,16.62,14800.0
2013-05-30 13:50:00,16.63,16.64,16.62,16.63,6100.0,16.63,16.64,16.62,16.63,6100.0
2013-05-30 14:00:00,16.63,16.67,16.63,16.67,51300.0,16.63,16.67,16.63,16.67,51300.0
2013-05-30 14:10:00,16.67,16.68,16.64,16.68,26700.0,16.67,16.68,16.64,16.68,26700.0
2013-05-30 14:20:00,16.69,16.71,16.69,16.7,17300.0,16.69,16.71,16.69,16.7,17300.0
2013-05-30 14:30:00,16.7,16.72,16.69,16.71,22400.0,16.7,16.72,16.69,16.71,22400.0
2013-05-30 14:40:00,16.71,16.75,16.71,16.74,19600.0,16.71,16.75,16.71,16.74,19600.0
2013-05-30 14:50:00,16.73,16.75,16.71,16.71,25100.0,16.73,16.75,16.71,16.71,25100.0
2013-05-30 15:00:00,16.71,16.73,16.71,16.73,17900.0,16.71,16.73,16.71,16.73,17900.0
2013-05-30 15:10:00,16.72,16.73,16.7,16.7,16300.0,16.72,16.73,16.7,16.7,16300.0
2013-05-30 15:20:00,16.7,16.7,16.66,16.68,28400.0,16.7,16.7,16.66,16.68,28400.0
2013-05-30 15:30:00,16.68,16.7,16.64,16.64,27300.0,16.68,16.7,16.64,16.64,27300.0
2013-05-30 15:40:00,16.65,16.7,16.64,16.68,46300.0,16.65,16.7,16.64,16.68,46300.0
2013-05-30 15:50:00,16.68,16.7,16.63,16.66,122000.0,16.68,16.7,16.63,16.66,122000.0
2013-05-31 09:30:00,16.57,16.6,16.55,16.58,40100.0,16.57,16.6,16.55,16.58,40100.0
2013-05-31 09:40:00,16.61,16.66,16.59,16.6,9700.0,16.61,16.66,16.59,16.6,9700.0
2013-05-31 09:50:00,16.6,16.64,16.57,16.6,8900.0,16.6,16.64,16.57,16.6,8900.0
2013-05-31 10:00:00,16.6,16.67,16.59,16.59,13800.0,16.6,16.67,16.59,16.59,13800.0
2013-05-31 10:10:00,16.59,16.68,16.59,16.66,52400.0,16.59,16.68,16.59,16.66,52400.0
2013-05-31 10:20:00,16.66,16.68,16.65,16.66,22700.0,16.66,16.68,16.65,16.66,22700.0
2013-05-31 10:30:00,16.66,16.68,16.65,16.65,5900.0,16.66,16.68,16.65,16.65,5900.0
2013-05-31 10:40:00,16.63,16.63,16.6,16.62,7000.0,16.63,16.63,16.6,16.62,7000.0
2013-05-31 10:50:00,16.63,16.63,16.59,16.61,7300.0,16.63,16.63,16.59,16.61,7300.0
2013-05-31 11:00:00,16.61,16.65,16.6,16.65,10800.0,16.61,16.65,16.6,16.65,10800.0
2013-05-31 11:10:00,16.66,16.68,16.65,16.67,12000.0,16.66,16.68,16.65,16.67,12000.0
2013-05-31 11:20:00,16.67,16.73,16.66,16.72,18100.0,16.67,16.73,16.66,16.72,18100.0
2013-05-31 11:30:00,16.72,16.76,16.72,16.76,17500.0,16.72,16.76,16.72,16.76,17500.0
2013-05-31 11:40:00,16.77,16.81,16.76,16.8,16200.0,16.77,16.81,16.76,16.8,16200.0
2013-05-31 11:50:00,16.79,16.79,16.74,16.75,9800.0,16.79,16.79,16.74,16.75,9800.0
2013-05-31 12:00:00,16.75,16.77,16.74,16.75,17800.0,16.75,16.77,16.74,16.75,17800.0
2013-05-31 12:10:00,16.75,16.76,16.72,16.73,11900.0,16.75,16.76,16.72,16.73,11900.0
2013-05-31 12:20:00,16.73,16.78,16.73,16.75,9600.0,16.73,16.78,16.73,16.75,9600.0
2013-05-31 12:30:00,16.75,16.78,16.75,16.77,17200.0,16.75,16.78,16.75,16.77,17200.0
2013-05-31 12:40:00,16.77,16.78,16.76,16.78,16400.0,16.77,16.78,16.76,16.78,16400.0
2013-05-31 12:50:00,16.78,16.83,16.78,16.81,28800.0,16.78,16.83,16.78,16.81,28800.0
2013-05-31 13:00:00,16.82,16.9,16.81,16.9,134600.0,16.82,16.9,16.81,16.9,134600.0
2013-05-31 13:10:00,16.89,16.93,16.89,16.9,51000.0,16.89,16.93,16.89,16.9,51000.0
2013-05-31 13:20:00,16.9,16.91,16.87,16.88,25400.0,16.9,16.91,16.87,16.88,25400.0
2013-05-31 13:30:00,16.88,16.92,16.87,16.9,39200.0,16.88,16.92,16.87,16.9,39200.0
2013-05-31 13:40:00,16.9,16.94,16.89,16.91,51500.0,16.9,16.94,16.89,16.91,51500.0
2013-05-31 13:50:00,16.9,16.93,16.9,16.93,19900.0,16.9,16.93,16.9,16.93,19900.0
2013-05-31 14:00:00,16.93,16.93,16.92,16.93,12200.0,16.93,16.93,16.92,16.93,12200.0
2013-05-31 14:10:00,16.93,16.96,16.92,16.95,96200.0,16.93,16.96,16.92,16.95,96200.0
2013-05-31 14:20:00,16.95,16.96,16.89,16.89,56400.0,16.95,16.96,16.89,16.89,56400.0
2013-05-31 14:30:00,16.89,16.89,16.8,16.8,91300.0,16.89,16.89,16.8,16.8,91300.0
2013-05-31 14:40:00,16.8,16.8,16.73,16.77,37100.0,16.8,16.8,16.73,16.77,37100.0
2013-05-31 14:50:00,16.77,16.82,16.76,16.81,48500.0,16.77,16.82,16.76,16.81,48500.0
2013-05-31 15:00:00,16.81,16.82,16.78,16.79,45300.0,16.81,16.82,16.78,16.79,45300.0
2013-05-31 15:10:00,16.78,16.8,16.78,16.8,40500.0,16.78,16.8,16.78,16.8,40500.0
2013-05-31 15:20:00,16.8,16.82,16.79,16.8,35300.0,16.8,16.82,16.79,16.8,35300.0
2013-05-31 15:30:00,16.8,16.8,16.74,16.77,40700.0,16.8,16.8,16.74,16.77,40700.0
2013-05-31 15:40:00,16.77,16.78,16.76,16.77,101300.0,16.77,16.78,16.76,16.77,101300.0
2013-05-31 15:50:00,16.77,16.77,16.63,16.63,257600.0,16.77,16.77,16.63,16.63,257600.0
2013-06-03 09:30:00,16.29,16.59,16.11,16.15,248400.0,16.29,16.59,16.11,16.15,248400.0
2013-06-03 09:40:00,16.14,16.16,16.07,16.11,163500.0,16.14,16.16,16.07,16.11,163500.0
2013-06-03 09:50:00,16.12,16.25,16.11,16.19,59000.0,16.12,16.25,16.11,16.19,59000.0
2013-06-03 10:00:00,16.19,16.28,16.14,16.27,83100.0,16.19,16.28,16.14,16.27,83100.0
2013-06-03 10:10:00,16.28,16.34,16.25,16.25,38500.0,16.28,16.34,16.25,16.25,38500.0
2013-06-03 10:20:00,16.25,16.32,16.15,16.17,37300.0,16.25,16.32,16.15,16.17,37300.0
2013-06-03 10:30:00,16.18,16.18,16.1,16.15,48300.0,16.18,16.18,16.1,16.15,48300.0
2013-06-03 10:40:00,16.14,16.15,16.06,16.09,51800.0,16.14,16.15,16.06,16.09,51800.0
2013-06-03 10:50:00,16.1,16.15,16.1,16.14,50700.0,16.1,16.15,16.1,16.14,50700.0
2013-06-03 11:00:00,16.14,16.15,16.03,16.08,50900.0,16.14,16.15,16.03,16.08,50900.0
2013-06-03 11:10:00,16.07,16.08,16.0,16.07,77100.0,16.07,16.08,16.0,16.07,77100.0
2013-06-03 11:20:00,16.07,16.07,15.99,16.0,109900.0,16.07,16.07,15.99,16.0,109900.0
2013-06-03 11:30:00,16.0,16.0,15.88,15.88,89300.0,16.0,16.0,15.88,15.88,89300.0
2013-06-03 11:40:00,15.88,15.99,15.87,15.95,149100.0,15.88,15.99,15.87,15.95,149100.0
2013-06-03 11:50:00,15.95,15.98,15.93,15.94,64400.0,15.95,15.98,15.93,15.94,64400.0
2013-06-03 12:00:00,15.93,15.95,15.9,15.94,44100.0,15.93,15.95,15.9,15.94,44100.0
2013-06-03 12:10:00,15.93,15.98,15.91,15.91,85100.0,15.93,15.98,15.91,15.91,85100.0
2013-06-03 12:20:00,15.91,15.96,15.88,15.95,50700.0,15.91,15.96,15.88,15.95,50700.0
2013-06-03 12:30:00,15.96,16.0,15.95,15.98,44100.0,15.96,16.0,15.95,15.98,44100.0
2013-06-03 12:40:00,15.97,16.02,15.97,15.98,53000.0,15.97,16.02,15.97,15.98,53000.0
2013-06-03 12:50:00,15.98,16.0,15.96,15.96,13400.0,15.98,16.0,15.96,15.96,13400.0
2013-06-03 13:00:00,15.96,15.99,15.96,15.99,23100.0,15.96,15.99,15.96,15.99,23100.0
2013-06-03 13:10:00,16.0,16.0,15.97,15.99,63900.0,16.0,16.0,15.97,15.99,63900.0
2013-06-03 13:20:00,15.99,16.0,15.96,15.98,32000.0,15.99,16.0,15.96,15.98,32000.0
2013-06-03 13:30:00,15.98,16.05,15.98,16.03,103900.0,15.98,16.05,15.98,16.03,103900.0
2013-06-03 13:40:00,16.03,16.05,16.02,16.03,66300.0,16.03,16.05,16.02,16.03,66300.0
2013-06-03 13:50:00,16.04,16.04,15.94,16.0,65600.0,16.04,16.04,15.94,16.0,65600.0
2013-06-03 14:00:00,16.0,16.03,15.99,16.0,54000.0,16.0,16.03,15.99,16.0,54000.0
2013-06-03 14:10:00,16.01,16.02,15.99,16.0,25500.0,16.01,16.02,15.99,16.0,25500.0
2013-06-03 14:20:00,16.0,16.01,15.97,15.97,22000.0,16.0,16.01,15.97,15.97,22000.0
2013-06-03 14:30:00,15.96,16.02,15.96,16.0,38100.0,15.96,16.02,15.96,16.0,38100.0
2013-06-03 14:40:00,16.0,16.03,16.0,16.01,76800.0,16.0,16.03,16.0,16.01,76800.0
2013-06-03 14:50:00,16.02,16.03,16.0,16.01,49400.0,16.02,16.03,16.0,16.01,49400.0
2013-06-03 15:00:00,16.03,16.06,16.01,16.04,101700.0,16.03,16.06,16.01,16.04,101700.0
2013-06-03 15:10:00,16.04,16.1,16.04,16.1,81800.0,16.04,16.1,16.04,16.1,81800.0
2013-06-03 15:20:00,16.1,16.16,16.09,16.15,93500.0,16.1,16.16,16.09,16.15,93500.0
2013-06-03 15:30:00,16.16,16.18,16.13,16.18,119000.0,16.16,16.18,16.13,16.18,119000.0
2013-06-03 15:40:00,16.18,16.2,16.15,16.19,96800.0,16.18,16.2,16.15,16.19,96800.0
2013-06-03 15:50:00,16.18,16.28,16.15,16.27,301000.0,16.18,16.28,16.15,16.27,301000.0
2013-06-04 09:30:00,16.12,16.35,16.1,16.32,48900.0,16.12,16.35,16.1,16.32,48900.0
2013-06-04 09:40:00,16.32,16.36,16.28,16.29,21900.0,16.32,16.36,16.28,16.29,21900.0
2013-06-04 09:50:00,16.28,16.36,16.26,16.33,24900.0,16.28,16.36,16.26,16.33,24900.0
2013-06-04 10:00:00,16.33,16.37,16.29,16.36,33600.0,16.33,16.37,16.29,16.36,33600.0
2013-06-04 10:10:00,16.36,16.45,16.36,16.39,54100.0,16.36,16.45,16.36,16.39,54100.0
2013-06-04 10:20:00,16.38,16.4,16.37,16.39,32500.0,16.38,16.4,16.37,16.39,32500.0
2013-06-04 10:30:00,16.39,16.4,16.38,16.39,21200.0,16.39,16.4,16.38,16.39,21200.0
2013-06-04 10:40:00,16.38,16.39,16.26,16.26,58100.0,16.38,16.39,16.26,16.26,58100.0
2013-06-04 10:50:00,16.27,16.27,16.16,16.17,33900.0,16.27,16.27,16.16,16.17,33900.0
2013-06-04 11:00:00,16.17,16.18,16.14,16.14,16900.0,16.17,16.18,16.14,16.14,16900.0
2013-06-04 11:10:00,16.14,16.18,16.14,16.16,10500.0,16.14,16.18,16.14,16.16,10500.0
2013-06-04 11:20:00,16.15,16.2,16.14,16.19,11100.0,16.15,16.2,16.14,16.19,11100.0
2013-06-04 11:30:00,16.19,16.19,16.13,16.17,15300.0,16.19,16.19,16.13,16.17,15300.0
2013-06-04 11:40:00,16.17,16.18,16.16,16.16,6900.0,16.17,16.18,16.16,16.16,6900.0
2013-06-04 11:50:00,16.15,16.17,16.14,16.15,6900.0,16.15,16.17,16.14,16.15,6900.0
2013-06-04 12:00:00,16.14,16.14,16.06,16.06,20300.0,16.14,16.14,16.06,16.06,20300.0
2013-06-04 12:10:00,16.07,16.11,16.06,16.08,8200.0,16.07,16.11,16.06,16.08,8200.0
2013-06-04 12:20:00,16.09,16.11,16.05,16.06,9100.0,16.09,16.11,16.05,16.06,9100.0
2013-06-04 12:30:00,16.05,16.09,16.04,16.08,8000.0,16.05,16.09,16.04,16.08,8000.0
2013-06-04 12:40:00,16.09,16.09,16.01,16.01,7700.0,16.09,16.09,16.01,16.01,7700.0
2013-06-04 12:50:00,16.01,16.05,16.01,16.05,5700.0,16.01,16.05,16.01,16.05,5700.0
2013-06-04 13:00:00,16.04,16.05,16.02,16.04,10400.0,16.04,16.05,16.02,16.04,10400.0
2013-06-04 13:10:00,16.05,16.06,16.03,16.04,6200.0,16.05,16.06,16.03,16.04,6200.0
2013-06-04 13:20:00,16.03,16.04,15.95,15.96,18500.0,16.03,16.04,15.95,15.96,18500.0
2013-06-04 13:30:00,15.95,16.0,15.95,15.96,33000.0,15.95,16.0,15.95,15.96,33000.0
2013-06-04 13:40:00,15.96,15.99,15.94,15.99,30800.0,15.96,15.99,15.94,15.99,30800.0
2013-06-04 13:50:00,15.98,16.04,15.98,16.03,16900.0,15.98,16.04,15.98,16.03,16900.0
2013-06-04 14:00:00,16.02,16.03,15.94,15.94,25000.0,16.02,16.03,15.94,15.94,25000.0
2013-06-04 14:10:00,15.94,16.0,15.92,16.0,20000.0,15.94,16.0,15.92,16.0,20000.0
2013-06-04 14:20:00,15.99,16.04,15.99,16.03,25000.0,15.99,16.04,15.99,16.03,25000.0
2013-06-04 14:30:00,16.03,16.07,16.03,16.07,23400.0,16.03,16.07,16.03,16.07,23400.0
2013-06-04 14:40:00,16.07,16.08,16.04,16.06,40000.0,16.07,16.08,16.04,16.06,40000.0
2013-06-04 14:50:00,16.07,16.09,16.04,16.05,31000.0,16.07,16.09,16.04,16.05,31000.0
2013-06-04 15:00:00,16.05,16.06,16.02,16.02,27600.0,16.05,16.06,16.02,16.02,27600.0
2013-06-04 15:10:00,16.02,16.02,15.98,15.99,23800.0,16.02,16.02,15.98,15.99,23800.0
2013-06-04 15:20:00,15.99,16.05,15.98,16.04,27900.0,15.99,16.05,15.98,16.04,27900.0
2013-06-04 15:30:00,16.03,16.12,16.02,16.1,49200.0,16.03,16.12,16.02,16.1,49200.0
2013-06-04 15:40:00,16.1,16.13,16.08,16.08,37100.0,16.1,16.13,16.08,16.08,37100.0
2013-06-04 15:50:00,16.08,16.11,16.05,16.09,90900.0,16.08,16.11,16.05,16.09,90900.0
2013-06-05 09:30:00,16.0,16.21,16.0,16.16,64500.0,16.0,16.21,16.0,16.16,64500.0
2013-06-05 09:40:00,16.14,16.14,16.05,16.12,8300.0,16.14,16.14,16.05,16.12,8300.0
2013-06-05 09:50:00,16.14,16.14,16.08,16.1,9100.0,16.14,16.14,16.08,16.1,9100.0
2013-06-05 10:00:00,16.11,16.19,16.11,16.12,15700.0,16.11,16.19,16.11,16.12,15700.0
2013-06-05 10:10:00,16.1,16.11,16.01,16.08,44400.0,16.1,16.11,16.01,16.08,44400.0
2013-06-05 10:20:00,16.09,16.12,16.07,16.11,9600.0,16.09,16.12,16.07,16.11,9600.0
2013-06-05 10:30:00,16.11,16.17,16.07,16.15,17300.0,16.11,16.17,16.07,16.15,17300.0
2013-06-05 10:40:00,16.15,16.21,16.14,16.2,45200.0,16.15,16.21,16.14,16.2,45200.0
2013-06-05 10:50:00,16.21,16.21,16.07,16.07,45000.0,16.21,16.21,16.07,16.07,45000.0
2013-06-05 11:00:00,16.05,16.06,16.01,16.01,20500.0,16.05,16.06,16.01,16.01,20500.0
2013-06-05 11:10:00,16.01,16.05,16.0,16.04,8800.0,16.01,16.05,16.0,16.04,8800.0
2013-06-05 11:20:00,16.04,16.06,16.01,16.05,24500.0,16.04,16.06,16.01,16.05,24500.0
2013-06-05 11:30:00,16.04,16.06,16.02,16.06,13800.0,16.04,16.06,16.02,16.06,13800.0
2013-06-05 11:40:00,16.06,16.06,16.03,16.03,17200.0,16.06,16.06,16.03,16.03,17200.0
2013-06-05 11:50:00,16.03,16.05,15.97,15.99,41900.0,16.03,16.05,15.97,15.99,41900.0
2013-06-05 12:00:00,15.99,15.99,15.91,15.93,15500.0,15.99,15.99,15.91,15.93,15500.0
2013-06-05 12:10:00,15.93,15.93,15.86,15.86,62000.0,15.93,15.93,15.86,15.86,62000.0
2013-06-05 12:20:00,15.86,15.94,15.86,15.92,34300.0,15.86,15.94,15.86,15.92,34300.0
2013-06-05 12:30:00,15.92,15.95,15.92,15.95,19200.0,15.92,15.95,15.92,15.95,19200.0
2013-06-05 12:40:00,15.95,16.0,15.95,15.95,11200.0,15.95,16.0,15.95,15.95,11200.0
2013-06-05 12:50:00,15.95,15.96,15.93,15.95,5900.0,15.95,15.96,15.93,15.95,5900.0
2013-06-05 13:00:00,15.95,15.99,15.93,15.98,5600.0,15.95,15.99,15.93,15.98,5600.0
2013-06-05 13:10:00,15.98,16.03,15.96,16.03,20100.0,15.98,16.03,15.96,16.03,20100.0
2013-06-05 13:20:00,16.03,16.03,15.99,16.02,5700.0,16.03,16.03,15.99,16.02,5700.0
2013-06-05 13:30:00,16.02,16.05,16.01,16.05,9000.0,16.02,16.05,16.01,16.05,9000.0
2013-06-05 13:40:00,16.04,16.11,16.04,16.11,23400.0,16.04,16.11,16.04,16.11,23400.0
2013-06-05 13:50:00,16.1,16.12,16.09,16.1,20300.0,16.1,16.12,16.09,16.1,20300.0
2013-06-05 14:00:00,16.1,16.12,16.09,16.11,13700.0,16.1,16.12,16.09,16.11,13700.0
2013-06-05 14:10:00,16.1,16.1,16.08,16.1,16800.0,16.1,16.1,16.08,16.1,16800.0
2013-06-05 14:20:00,16.1,16.11,16.01,16.01,5600.0,16.1,16.11,16.01,16.01,5600.0
2013-06-05 14:30:00,16.02,16.03,15.99,16.02,10900.0,16.02,16.03,15.99,16.02,10900.0
2013-06-05 14:40:00,16.03,16.06,16.03,16.05,11700.0,16.03,16.06,16.03,16.05,11700.0
2013-06-05 14:50:00,16.06,16.07,16.03,16.05,19300.0,16.06,16.07,16.03,16.05,19300.0
2013-06-05 15:00:00,16.05,16.06,16.03,16.05,22400.0,16.05,16.06,16.03,16.05,22400.0
2013-06-05 15:10:00,16.05,16.08,16.02,16.02,25700.0,16.05,16.08,16.02,16.02,25700.0
2013-06-05 15:20:00,16.01,16.03,15.98,16.01,24800.0,16.01,16.03,15.98,16.01,24800.0
2013-06-05 15:30:00,16.0,16.01,15.97,15.99,18200.0,16.0,16.01,15.97,15.99,18200.0
2013-06-05 15:40:00,15.99,16.03,15.95,16.02,49900.0,15.99,16.03,15.95,16.02,49900.0
2013-06-05 15:50:00,16.01,16.04,15.93,15.98,130300.0,16.01,16.04,15.93,15.98,130300.0
2013-06-06 09:30:00,15.92,15.99,15.75,15.95,52300.0,15.92,15.99,15.75,15.95,52300.0
2013-06-06 09:40:00,15.97,16.0,15.93,15.99,18800.0,15.97,16.0,15.93,15.99,18800.0
2013-06-06 09:50:00,15.99,16.04,15.97,16.04,11000.0,15.99,16.04,15.97,16.04,11000.0
2013-06-06 10:00:00,16.05,16.05,16.0,16.0,16400.0,16.05,16.05,16.0,16.0,16400.0
2013-06-06 10:10:00,16.0,16.07,15.98,16.06,19600.0,16.0,16.07,15.98,16.06,19600.0
2013-06-06 10:20:00,16.06,16.08,16.04,16.05,28000.0,16.06,16.08,16.04,16.05,28000.0
2013-06-06 10:30:00,16.04,16.04,15.96,15.98,36400.0,16.04,16.04,15.96,15.98,36400.0
2013-06-06 10:40:00,15.98,16.02,15.94,16.02,17300.0,15.98,16.02,15.94,16.02,17300.0
2013-06-06 10:50:00,16.02,16.1,16.0,16.08,34700.0,16.02,16.1,16.0,16.08,34700.0
2013-06-06 11:00:00,16.09,16.1,16.05,16.06,12200.0,16.09,16.1,16.05,16.06,12200.0
2013-06-06 11:10:00,16.06,16.08,16.05,16.07,9600.0,16.06,16.08,16.05,16.07,9600.0
2013-06-06 11:20:00,16.06,16.09,16.01,16.07,19100.0,16.06,16.09,16.01,16.07,19100.0
2013-06-06 11:30:00,16.08,16.09,16.06,16.08,16300.0,16.08,16.09,16.06,16.08,16300.0
2013-06-06 11:40:00,16.08,16.08,16.04,16.04,8900.0,16.08,16.08,16.04,16.04,8900.0
2013-06-06 11:50:00,16.04,16.04,15.95,15.96,12000.0,16.04,16.04,15.95,15.96,12000.0
2013-06-06 12:00:00,15.96,15.96,15.92,15.92,5400.0,15.96,15.96,15.92,15.92,5400.0
2013-06-06 12:10:00,15.92,15.96,15.91,15.94,10000.0,15.92,15.96,15.91,15.94,10000.0
2013-06-06 12:20:00,15.95,15.97,15.88,15.9,73600.0,15.95,15.97,15.88,15.9,73600.0
2013-06-06 12:30:00,15.9,15.97,15.89,15.96,36700.0,15.9,15.97,15.89,15.96,36700.0
2013-06-06 12:40:00,15.95,15.96,15.93,15.94,23000.0,15.95,15.96,15.93,15.94,23000.0
2013-06-06 12:50:00,15.94,15.94,15.88,15.91,16000.0,15.94,15.94,15.88,15.91,16000.0
2013-06-06 13:00:00,15.91,15.94,15.89,15.93,13800.0,15.91,15.94,15.89,15.93,13800.0
2013-06-06 13:10:00,15.93,15.95,15.92,15.93,10900.0,15.93,15.95,15.92,15.93,10900.0
2013-06-06 13:20:00,15.92,15.93,15.9,15.93,9500.0,15.92,15.93,15.9,15.93,9500.0
2013-06-06 13:30:00,15.94,15.97,15.93,15.95,11100.0,15.94,15.97,15.93,15.95,11100.0
2013-06-06 13:40:00,15.94,16.01,15.93,16.0,62000.0,15.94,16.01,15.93,16.0,62000.0
2013-06-06 13:50:00,16.0,16.0,15.96,15.97,25000.0,16.0,16.0,15.96,15.97,25000.0
2013-06-06 14:00:00,15.97,16.02,15.95,16.0,15400.0,15.97,16.02,15.95,16.0,15400.0
2013-06-06 14:10:00,16.0,16.04,15.99,16.0,20100.0,16.0,16.04,15.99,16.0,20100.0
2013-06-06 14:20:00,16.01,16.07,15.99,16.06,11900.0,16.01,16.07,15.99,16.06,11900.0
2013-06-06 14:30:00,16.05,16.07,16.05,16.06,9800.0,16.05,16.07,16.05,16.06,9800.0
2013-06-06 14:40:00,16.05,16.07,16.02,16.04,16300.0,16.05,16.07,16.02,16.04,16300.0
2013-06-06 14:50:00,16.03,16.05,15.98,16.0,57900.0,16.03,16.05,15.98,16.0,57900.0
2013-06-06 15:00:00,16.0,16.03,15.99,16.01,59400.0,16.0,16.03,15.99,16.01,59400.0
2013-06-06 15:10:00,16.02,16.02,16.0,16.02,36200.0,16.02,16.02,16.0,16.02,36200.0
2013-06-06 15:20:00,16.02,16.04,15.99,16.03,76600.0,16.02,16.04,15.99,16.03,76600.0
2013-06-06 15:30:00,16.02,16.04,16.01,16.04,36800.0,16.02,16.04,16.01,16.04,36800.0
2013-06-06 15:40:00,16.04,16.04,16.02,16.03,28100.0,16.04,16.04,16.02,16.03,28100.0
2013-06-06 15:50:00,16.04,16.08,16.04,16.08,84800.0,16.04,16.08,16.04,16.08,84800.0
2013-06-07 09:30:00,16.43,16.56,16.25,16.33,74900.0,16.43,16.56,16.25,16.33,74900.0
2013-06-07 09:40:00,16.34,16.34,16.21,16.29,25800.0,16.34,16.34,16.21,16.29,25800.0
2013-06-07 09:50:00,16.29,16.44,16.28,16.42,89400.0,16.29,16.44,16.28,16.42,89400.0
2013-06-07 10:00:00,16.42,16.61,16.37,16.61,168300.0,16.42,16.61,16.37,16.61,168300.0
2013-06-07 10:10:00,16.61,16.76,16.6,16.73,127200.0,16.61,16.76,16.6,16.73,127200.0
2013-06-07 10:20:00,16.73,16.8,16.73,16.75,107800.0,16.73,16.8,16.73,16.75,107800.0
2013-06-07 10:30:00,16.75,16.77,16.74,16.77,59100.0,16.75,16.77,16.74,16.77,59100.0
2013-06-07 10:40:00,16.77,16.77,16.7,16.71,101400.0,16.77,16.77,16.7,16.71,101400.0
2013-06-07 10:50:00,16.71,16.72,16.65,16.71,44800.0,16.71,16.72,16.65,16.71,44800.0
2013-06-07 11:00:00,16.7,16.72,16.68,16.7,59300.0,16.7,16.72,16.68,16.7,59300.0
2013-06-07 11:10:00,16.7,16.71,16.68,16.7,29000.0,16.7,16.71,16.68,16.7,29000.0
2013-06-07 11:20:00,16.7,16.82,16.7,16.81,31400.0,16.7,16.82,16.7,16.81,31400.0
2013-06-07 11:30:00,16.82,16.85,16.79,16.84,25700.0,16.82,16.85,16.79,16.84,25700.0
2013-06-07 11:40:00,16.84,16.87,16.84,16.86,39700.0,16.84,16.87,16.84,16.86,39700.0
2013-06-07 11:50:00,16.86,16.89,16.84,16.86,47100.0,16.86,16.89,16.84,16.86,47100.0
2013-06-07 12:00:00,16.86,16.87,16.79,16.81,41000.0,16.86,16.87,16.79,16.81,41000.0
2013-06-07 12:10:00,16.82,16.88,16.82,16.84,66200.0,16.82,16.88,16.82,16.84,66200.0
2013-06-07 12:20:00,16.83,16.92,16.81,16.91,63700.0,16.83,16.92,16.81,16.91,63700.0
2013-06-07 12:30:00,16.92,17.2,16.91,17.03,280800.0,16.92,17.2,16.91,17.03,280800.0
2013-06-07 12:40:00,17.03,17.08,16.97,17.0,154700.0,17.03,17.08,16.97,17.0,154700.0
2013-06-07 12:50:00,17.0,17.08,16.99,17.08,53100.0,17.0,17.08,16.99,17.08,53100.0
2013-06-07 13:00:00,17.09,17.14,17.09,17.13,47100.0,17.09,17.14,17.09,17.13,47100.0
2013-06-07 13:10:00,17.14,17.15,17.09,17.1,36300.0,17.14,17.15,17.09,17.1,36300.0
2013-06-07 13:20:00,17.09,17.09,17.01,17.02,25200.0,17.09,17.09,17.01,17.02,25200.0
2013-06-07 13:30:00,17.02,17.05,16.98,17.04,45800.0,17.02,17.05,16.98,17.04,45800.0
2013-06-07 13:40:00,17.03,17.04,16.96,17.03,51100.0,17.03,17.04,16.96,17.03,51100.0
2013-06-07 13:50:00,17.03,17.03,16.98,16.98,30600.0,17.03,17.03,16.98,16.98,30600.0
2013-06-07 14:00:00,16.98,17.03,16.94,17.03,41000.0,16.98,17.03,16.94,17.03,41000.0
2013-06-07 14:10:00,17.04,17.07,17.03,17.07,64600.0,17.04,17.07,17.03,17.07,64600.0
2013-06-07 14:20:00,17.06,17.07,16.98,16.98,22200.0,17.06,17.07,16.98,16.98,22200.0
2013-06-07 14:30:00,16.98,17.01,16.96,17.01,27000.0,16.98,17.01,16.96,17.01,27000.0
2013-06-07 14:40:00,17.01,17.01,16.95,16.96,51700.0,17.01,17.01,16.95,16.96,51700.0
2013-06-07 14:50:00,16.95,16.97,16.94,16.96,27000.0,16.95,16.97,16.94,16.96,27000.0
2013-06-07 15:00:00,16.95,16.97,16.94,16.96,39300.0,16.95,16.97,16.94,16.96,39300.0
2013-06-07 15:10:00,16.95,17.0,16.95,16.99,43600.0,16.95,17.0,16.95,16.99,43600.0
2013-06-07 15:20:00,17.0,17.01,16.96,16.96,90100.0,17.0,17.01,16.96,16.96,90100.0
2013-06-07 15:30:00,16.97,16.99,16.96,16.99,46600.0,16.97,16.99,16.96,16.99,46600.0
2013-06-07 15:40:00,16.98,17.03,16.98,16.99,117900.0,16.98,17.03,16.98,16.99,117900.0
2013-06-07 15:50:00,16.98,17.0,16.97,16.98,232500.0,16.98,17.0,16.97,16.98,232500.0
2013-06-10 09:30:00,17.06,17.13,16.95,16.98,48900.0,17.06,17.13,16.95,16.98,48900.0
2013-06-10 09:40:00,16.97,16.99,16.9,16.96,48500.0,16.97,16.99,16.9,16.96,48500.0
2013-06-10 09:50:00,16.96,16.99,16.94,16.94,28900.0,16.96,16.99,16.94,16.94,28900.0
2013-06-10 10:00:00,16.95,16.97,16.88,16.96,38800.0,16.95,16.97,16.88,16.96,38800.0
2013-06-10 10:10:00,16.97,16.97,16.9,16.93,29600.0,16.97,16.97,16.9,16.93,29600.0
2013-06-10 10:20:00,16.93,16.95,16.91,16.93,19700.0,16.93,16.95,16.91,16.93,19700.0
2013-06-10 10:30:00,16.94,16.96,16.93,16.95,32200.0,16.94,16.96,16.93,16.95,32200.0
2013-06-10 10:40:00,16.95,16.96,16.94,16.95,16200.0,16.95,16.96,16.94,16.95,16200.0
2013-06-10 10:50:00,16.95,16.96,16.9,16.94,8500.0,16.95,16.96,16.9,16.94,8500.0
2013-06-10 11:00:00,16.93,16.98,16.93,16.96,10400.0,16.93,16.98,16.93,16.96,10400.0
2013-06-10 11:10:00,16.95,16.96,16.88,16.89,17100.0,16.95,16.96,16.88,16.89,17100.0
2013-06-10 11:20:00,16.88,16.89,16.82,16.82,12900.0,16.88,16.89,16.82,16.82,12900.0
2013-06-10 11:30:00,16.82,16.82,16.73,16.75,44600.0,16.82,16.82,16.73,16.75,44600.0
2013-06-10 11:40:00,16.76,16.88,16.76,16.88,14000.0,16.76,16.88,16.76,16.88,14000.0
2013-06-10 11:50:00,16.88,16.89,16.85,16.87,9000.0,16.88,16.89,16.85,16.87,9000.0
2013-06-10 12:00:00,16.86,16.9,16.85,16.87,14400.0,16.86,16.9,16.85,16.87,14400.0
2013-06-10 12:10:00,16.86,16.87,16.84,16.87,8100.0,16.86,16.87,16.84,16.87,8100.0
2013-06-10 12:20:00,16.86,16.87,16.85,16.87,7800.0,16.86,16.87,16.85,16.87,7800.0
2013-06-10 12:30:00,16.87,16.87,16.84,16.84,7600.0,16.87,16.87,16.84,16.84,7600.0
2013-06-10 12:40:00,16.84,16.85,16.83,16.85,11100.0,16.84,16.85,16.83,16.85,11100.0
2013-06-10 12:50:00,16.85,16.86,16.84,16.85,12600.0,16.85,16.86,16.84,16.85,12600.0
2013-06-10 13:00:00,16.85,16.87,16.84,16.87,17100.0,16.85,16.87,16.84,16.87,17100.0
2013-06-10 13:10:00,16.86,16.87,16.84,16.85,28300.0,16.86,16.87,16.84,16.85,28300.0
2013-06-10 13:20:00,16.86,16.88,16.85,16.88,12200.0,16.86,16.88,16.85,16.88,12200.0
2013-06-10 13:30:00,16.88,16.88,16.85,16.86,6800.0,16.88,16.88,16.85,16.86,6800.0
2013-06-10 13:40:00,16.85,16.87,16.85,16.87,9900.0,16.85,16.87,16.85,16.87,9900.0
2013-06-10 13:50:00,16.88,16.98,16.88,16.97,54900.0,16.88,16.98,16.88,16.97,54900.0
2013-06-10 14:00:00,16.98,16.98,16.85,16.86,66800.0,16.98,16.98,16.85,16.86,66800.0
2013-06-10 14:10:00,16.86,16.87,16.82,16.85,14100.0,16.86,16.87,16.82,16.85,14100.0
2013-06-10 14:20:00,16.85,16.87,16.84,16.87,43400.0,16.85,16.87,16.84,16.87,43400.0
2013-06-10 14:30:00,16.86,16.87,16.74,16.79,70200.0,16.86,16.87,16.74,16.79,70200.0
2013-06-10 14:40:00,16.79,16.83,16.79,16.82,18000.0,16.79,16.83,16.79,16.82,18000.0
2013-06-10 14:50:00,16.83,16.83,16.75,16.75,53900.0,16.83,16.83,16.75,16.75,53900.0
2013-06-10 15:00:00,16.75,16.75,16.65,16.69,64400.0,16.75,16.75,16.65,16.69,64400.0
2013-06-10 15:10:00,16.69,16.69,16.62,16.62,40400.0,16.69,16.69,16.62,16.62,40400.0
2013-06-10 15:20:00,16.63,16.66,16.58,16.59,40500.0,16.63,16.66,16.58,16.59,40500.0
2013-06-10 15:30:00,16.59,16.59,16.55,16.58,76100.0,16.59,16.59,16.55,16.58,76100.0
2013-06-10 15:40:00,16.57,16.63,16.56,16.61,88400.0,16.57,16.63,16.56,16.61,88400.0
2013-06-10 15:50:00,16.61,16.61,16.51,16.55,201200.0,16.61,16.61,16.51,16.55,201200.0
2013-06-11 09:30:00,17.0,17.09,16.73,16.84,336000.0,17.0,17.09,16.73,16.84,336000.0
2013-06-11 09:40:00,16.84,17.26,16.84,17.12,500700.0,16.84,17.26,16.84,17.12,500700.0
2013-06-11 09:50:00,17.11,17.2,17.04,17.06,149000.0,17.11,17.2,17.04,17.06,149000.0
2013-06-11 10:00:00,17.06,17.07,16.97,17.0,103100.0,17.06,17.07,16.97,17.0,103100.0
2013-06-11 10:10:00,16.99,16.99,16.92,16.93,68100.0,16.99,16.99,16.92,16.93,68100.0
2013-06-11 10:20:00,16.93,17.0,16.9,16.97,57800.0,16.93,17.0,16.9,16.97,57800.0
2013-06-11 10:30:00,16.97,16.99,16.93,16.99,24200.0,16.97,16.99,16.93,16.99,24200.0
2013-06-11 10:40:00,16.99,17.1,16.98,17.09,125000.0,16.99,17.1,16.98,17.09,125000.0
2013-06-11 10:50:00,17.09,17.17,17.09,17.17,84400.0,17.09,17.17,17.09,17.17,84400.0
2013-06-11 11:00:00,17.16,17.26,17.16,17.2,103400.0,17.16,17.26,17.16,17.2,103400.0
2013-06-11 11:10:00,17.2,17.23,17.17,17.2,151200.0,17.2,17.23,17.17,17.2,151200.0
2013-06-11 11:20:00,17.2,17.28,17.12,17.28,121700.0,17.2,17.28,17.12,17.28,121700.0
2013-06-11 11:30:00,17.28,17.35,17.23,17.24,89100.0,17.28,17.35,17.23,17.24,89100.0
2013-06-11 11:40:00,17.25,17.28,17.2,17.28,42300.0,17.25,17.28,17.2,17.28,42300.0
2013-06-11 11:50:00,17.28,17.3,17.08,17.09,60000.0,17.28,17.3,17.08,17.09,60000.0
2013-06-11 12:00:00,17.08,17.22,17.06,17.2,59300.0,17.08,17.22,17.06,17.2,59300.0
2013-06-11 12:10:00,17.21,17.23,17.18,17.23,38600.0,17.21,17.23,17.18,17.23,38600.0
2013-06-11 12:20:00,17.23,17.23,17.19,17.2,52000.0,17.23,17.23,17.19,17.2,52000.0
2013-06-11 12:30:00,17.2,17.22,17.18,17.19,31300.0,17.2,17.22,17.18,17.19,31300.0
2013-06-11 12:40:00,17.18,17.21,17.15,17.21,41400.0,17.18,17.21,17.15,17.21,41400.0
2013-06-11 12:50:00,17.21,17.24,17.17,17.22,46300.0,17.21,17.24,17.17,17.22,46300.0
2013-06-11 13:00:00,17.22,17.23,17.14,17.18,58500.0,17.22,17.23,17.14,17.18,58500.0
2013-06-11 13:10:00,17.18,17.19,17.1,17.1,30500.0,17.18,17.19,17.1,17.1,30500.0
2013-06-11 13:20:00,17.1,17.11,16.99,17.01,75200.0,17.1,17.11,16.99,17.01,75200.0
2013-06-11 13:30:00,17.01,17.03,16.98,17.03,174400.0,17.01,17.03,16.98,17.03,174400.0
2013-06-11 13:40:00,17.03,17.03,16.99,17.0,21900.0,17.03,17.03,16.99,17.0,21900.0
2013-06-11 13:50:00,17.0,17.05,16.99,17.02,59000.0,17.0,17.05,16.99,17.02,59000.0
2013-06-11 14:00:00,17.02,17.03,16.95,17.01,186100.0,17.02,17.03,16.95,17.01,186100.0
2013-06-11 14:10:00,17.01,17.05,16.99,17.0,75300.0,17.01,17.05,16.99,17.0,75300.0
2013-06-11 14:20:00,16.99,17.02,16.98,17.01,34400.0,16.99,17.02,16.98,17.01,34400.0
2013-06-11 14:30:00,17.01,17.02,16.96,16.96,45000.0,17.01,17.02,16.96,16.96,45000.0
2013-06-11 14:40:00,16.96,16.98,16.94,16.95,65000.0,16.96,16.98,16.94,16.95,65000.0
2013-06-11 14:50:00,16.95,16.97,16.86,16.97,58000.0,16.95,16.97,16.86,16.97,58000.0
2013-06-11 15:00:00,16.97,17.01,16.96,16.97,34400.0,16.97,17.01,16.96,16.97,34400.0
2013-06-11 15:10:00,16.97,16.98,16.92,16.95,54300.0,16.97,16.98,16.92,16.95,54300.0
2013-06-11 15:20:00,16.96,17.01,16.94,17.0,159900.0,16.96,17.01,16.94,17.0,159900.0
2013-06-11 15:30:00,16.99,17.0,16.81,16.83,96900.0,16.99,17.0,16.81,16.83,96900.0
2013-06-11 15:40:00,16.84,16.88,16.78,16.79,96100.0,16.84,16.88,16.78,16.79,96100.0
2013-06-11 15:50:00,16.78,16.88,16.78,16.81,274800.0,16.78,16.88,16.78,16.81,274800.0
2013-06-12 09:30:00,16.6,16.65,15.67,15.71,371500.0,16.6,16.65,15.67,15.71,371500.0
2013-06-12 09:40:00,15.7,16.09,15.53,16.01,317900.0,15.7,16.09,15.53,16.01,317900.0
2013-06-12 09:50:00,16.0,16.16,15.95,16.12,260900.0,16.0,16.16,15.95,16.12,260900.0
2013-06-12 10:00:00,16.12,16.12,16.0,16.07,146900.0,16.12,16.12,16.0,16.07,146900.0
2013-06-12 10:10:00,16.06,16.09,15.99,16.01,93900.0,16.06,16.09,15.99,16.01,93900.0
2013-06-12 10:20:00,16.02,16.04,15.91,15.93,137300.0,16.02,16.04,15.91,15.93,137300.0
2013-06-12 10:30:00,15.92,16.14,15.91,16.06,146500.0,15.92,16.14,15.91,16.06,146500.0
2013-06-12 10:40:00,16.04,16.05,15.88,15.88,102600.0,16.04,16.05,15.88,15.88,102600.0
2013-06-12 10:50:00,15.88,15.89,15.76,15.88,83500.0,15.88,15.89,15.76,15.88,83500.0
2013-06-12 11:00:00,15.87,15.98,15.86,15.92,217500.0,15.87,15.98,15.86,15.92,217500.0
2013-06-12 11:10:00,15.92,15.92,15.85,15.88,132600.0,15.92,15.92,15.85,15.88,132600.0
2013-06-12 11:20:00,15.88,15.88,15.81,15.82,110600.0,15.88,15.88,15.81,15.82,110600.0
2013-06-12 11:30:00,15.82,15.9,15.79,15.87,111200.0,15.82,15.9,15.79,15.87,111200.0
2013-06-12 11:40:00,15.87,15.93,15.84,15.93,71300.0,15.87,15.93,15.84,15.93,71300.0
2013-06-12 11:50:00,15.93,15.93,15.83,15.84,79900.0,15.93,15.93,15.83,15.84,79900.0
2013-06-12 12:00:00,15.85,15.86,15.81,15.85,48600.0,15.85,15.86,15.81,15.85,48600.0
2013-06-12 12:10:00,15.84,15.85,15.74,15.8,67800.0,15.84,15.85,15.74,15.8,67800.0
2013-06-12 12:20:00,15.8,15.8,15.76,15.76,26400.0,15.8,15.8,15.76,15.76,26400.0
2013-06-12 12:30:00,15.75,15.76,15.67,15.67,61100.0,15.75,15.76,15.67,15.67,61100.0
2013-06-12 12:40:00,15.67,15.72,15.6,15.7,130800.0,15.67,15.72,15.6,15.7,130800.0
2013-06-12 12:50:00,15.7,15.73,15.65,15.66,63300.0,15.7,15.73,15.65,15.66,63300.0
2013-06-12 13:00:00,15.65,15.75,15.65,15.74,88400.0,15.65,15.75,15.65,15.74,88400.0
2013-06-12 13:10:00,15.73,15.75,15.7,15.71,38900.0,15.73,15.75,15.7,15.71,38900.0
2013-06-12 13:20:00,15.71,15.79,15.71,15.76,109400.0,15.71,15.79,15.71,15.76,109400.0
2013-06-12 13:30:00,15.75,15.78,15.67,15.68,48000.0,15.75,15.78,15.67,15.68,48000.0
2013-06-12 13:40:00,15.68,15.7,15.65,15.65,42700.0,15.68,15.7,15.65,15.65,42700.0
2013-06-12 13:50:00,15.66,15.67,15.63,15.67,48300.0,15.66,15.67,15.63,15.67,48300.0
2013-06-12 14:00:00,15.67,15.67,15.6,15.67,41700.0,15.67,15.67,15.6,15.67,41700.0
2013-06-12 14:10:00,15.67,15.67,15.59,15.6,27200.0,15.67,15.67,15.59,15.6,27200.0
2013-06-12 14:20:00,15.6,15.63,15.53,15.55,106100.0,15.6,15.63,15.53,15.55,106100.0
2013-06-12 14:30:00,15.56,15.57,15.47,15.47,252700.0,15.56,15.57,15.47,15.47,252700.0
2013-06-12 14:40:00,15.48,15.49,15.39,15.4,213300.0,15.48,15.49,15.39,15.4,213300.0
2013-06-12 14:50:00,15.39,15.4,15.33,15.34,202900.0,15.39,15.4,15.33,15.34,202900.0
2013-06-12 15:00:00,15.34,15.34,15.25,15.25,223700.0,15.34,15.34,15.25,15.25,223700.0
2013-06-12 15:10:00,15.26,15.32,15.25,15.29,174900.0,15.26,15.32,15.25,15.29,174900.0
2013-06-12 15:20:00,15.28,15.34,15.27,15.29,231500.0,15.28,15.34,15.27,15.29,231500.0
2013-06-12 15:30:00,15.28,15.33,15.25,15.29,314800.0,15.28,15.33,15.25,15.29,314800.0
2013-06-12 15:40:00,15.29,15.38,15.26,15.36,467900.0,15.29,15.38,15.26,15.36,467900.0
2013-06-12 15:50:00,15.38,15.47,15.34,15.36,1169800.0,15.38,15.47,15.34,15.36,1169800.0
2013-06-13 09:30:00,15.35,15.37,15.06,15.17,467800.0,15.35,15.37,15.06,15.17,467800.0
2013-06-13 09:40:00,15.2,15.23,15.06,15.21,264000.0,15.2,15.23,15.06,15.21,264000.0
2013-06-13 09:50:00,15.22,15.36,15.21,15.29,113900.0,15.22,15.36,15.21,15.29,113900.0
2013-06-13 10:00:00,15.3,15.35,15.25,15.25,106700.0,15.3,15.35,15.25,15.25,106700.0
2013-06-13 10:10:00,15.26,15.28,15.25,15.26,84300.0,15.26,15.28,15.25,15.26,84300.0
2013-06-13 10:20:00,15.26,15.29,15.25,15.26,72500.0,15.26,15.29,15.25,15.26,72500.0
2013-06-13 10:30:00,15.26,15.29,15.25,15.29,47800.0,15.26,15.29,15.25,15.29,47800.0
2013-06-13 10:40:00,15.29,15.29,15.26,15.29,90800.0,15.29,15.29,15.26,15.29,90800.0
2013-06-13 10:50:00,15.29,15.33,15.28,15.32,195800.0,15.29,15.33,15.28,15.32,195800.0
2013-06-13 11:00:00,15.33,15.35,15.26,15.27,98600.0,15.33,15.35,15.26,15.27,98600.0
2013-06-13 11:10:00,15.28,15.35,15.28,15.34,49800.0,15.28,15.35,15.28,15.34,49800.0
2013-06-13 11:20:00,15.34,15.34,15.3,15.32,59200.0,15.34,15.34,15.3,15.32,59200.0
2013-06-13 11:30:00,15.32,15.35,15.31,15.31,97700.0,15.32,15.35,15.31,15.31,97700.0
2013-06-13 11:40:00,15.31,15.35,15.31,15.32,51000.0,15.31,15.35,15.31,15.32,51000.0
2013-06-13 11:50:00,15.33,15.37,15.29,15.3,97700.0,15.33,15.37,15.29,15.3,97700.0
2013-06-13 12:00:00,15.3,15.3,15.22,15.23,38800.0,15.3,15.3,15.22,15.23,38800.0
2013-06-13 12:10:00,15.24,15.29,15.23,15.29,55100.0,15.24,15.29,15.23,15.29,55100.0
2013-06-13 12:20:00,15.29,15.31,15.29,15.29,28900.0,15.29,15.31,15.29,15.29,28900.0
2013-06-13 12:30:00,15.29,15.32,15.28,15.3,27700.0,15.29,15.32,15.28,15.3,27700.0
2013-06-13 12:40:00,15.3,15.31,15.29,15.29,33500.0,15.3,15.31,15.29,15.29,33500.0
2013-06-13 12:50:00,15.3,15.33,15.29,15.33,37800.0,15.3,15.33,15.29,15.33,37800.0
2013-06-13 13:00:00,15.33,15.36,15.32,15.36,94600.0,15.33,15.36,15.32,15.36,94600.0
2013-06-13 13:10:00,15.36,15.37,15.35,15.35,52900.0,15.36,15.37,15.35,15.35,52900.0
2013-06-13 13:20:00,15.35,15.36,15.33,15.35,89700.0,15.35,15.36,15.33,15.35,89700.0
2013-06-13 13:30:00,15.34,15.36,15.32,15.32,78900.0,15.34,15.36,15.32,15.32,78900.0
2013-06-13 13:40:00,15.33,15.33,15.3,15.31,38500.0,15.33,15.33,15.3,15.31,38500.0
2013-06-13 13:50:00,15.3,15.36,15.3,15.35,107300.0,15.3,15.36,15.3,15.35,107300.0
2013-06-13 14:00:00,15.34,15.43,15.34,15.43,81900.0,15.34,15.43,15.34,15.43,81900.0
2013-06-13 14:10:00,15.43,15.5,15.43,15.5,138300.0,15.43,15.5,15.43,15.5,138300.0
2013-06-13 14:20:00,15.5,15.51,15.48,15.48,53100.0,15.5,15.51,15.48,15.48,53100.0
2013-06-13 14:30:00,15.48,15.49,15.46,15.47,30000.0,15.48,15.49,15.46,15.47,30000.0
2013-06-13 14:40:00,15.47,15.52,15.47,15.48,89600.0,15.47,15.52,15.47,15.48,89600.0
2013-06-13 14:50:00,15.49,15.49,15.44,15.44,16900.0,15.49,15.49,15.44,15.44,16900.0
2013-06-13 15:00:00,15.44,15.48,15.44,15.47,52200.0,15.44,15.48,15.44,15.47,52200.0
2013-06-13 15:10:00,15.47,15.49,15.46,15.48,65100.0,15.47,15.49,15.46,15.48,65100.0
2013-06-13 15:20:00,15.49,15.5,15.47,15.49,99100.0,15.49,15.5,15.47,15.49,99100.0
2013-06-13 15:30:00,15.49,15.49,15.44,15.46,93600.0,15.49,15.49,15.44,15.46,93600.0
2013-06-13 15:40:00,15.46,15.51,15.44,15.5,123500.0,15.46,15.51,15.44,15.5,123500.0
2013-06-13 15:50:00,15.5,15.5,15.46,15.49,202900.0,15.5,15.5,15.46,15.49,202900.0
2013-06-14 09:30:00,15.47,15.57,15.39,15.39,211700.0,15.47,15.57,15.39,15.39,211700.0
2013-06-14 09:40:00,15.41,15.53,15.39,15.46,86800.0,15.41,15.53,15.39,15.46,86800.0
2013-06-14 09:50:00,15.46,15.46,15.32,15.32,25000.0,15.46,15.46,15.32,15.32,25000.0
2013-06-14 10:00:00,15.32,15.39,15.3,15.36,56300.0,15.32,15.39,15.3,15.36,56300.0
2013-06-14 10:10:00,15.36,15.52,15.34,15.51,110600.0,15.36,15.52,15.34,15.51,110600.0
2013-06-14 10:20:00,15.52,15.52,15.48,15.52,29900.0,15.52,15.52,15.48,15.52,29900.0
2013-06-14 10:30:00,15.52,15.52,15.44,15.48,34700.0,15.52,15.52,15.44,15.48,34700.0
2013-06-14 10:40:00,15.47,15.49,15.42,15.42,28700.0,15.47,15.49,15.42,15.42,28700.0
2013-06-14 10:50:00,15.42,15.42,15.3,15.35,43300.0,15.42,15.42,15.3,15.35,43300.0
2013-06-14 11:00:00,15.35,15.36,15.3,15.35,15600.0,15.35,15.36,15.3,15.35,15600.0
2013-06-14 11:10:00,15.34,15.35,15.3,15.3,26000.0,15.34,15.35,15.3,15.3,26000.0
2013-06-14 11:20:00,15.31,15.33,15.3,15.31,31800.0,15.31,15.33,15.3,15.31,31800.0
2013-06-14 11:30:00,15.31,15.36,15.3,15.36,79400.0,15.31,15.36,15.3,15.36,79400.0
2013-06-14 11:40:00,15.36,15.43,15.35,15.39,38000.0,15.36,15.43,15.35,15.39,38000.0
2013-06-14 11:50:00,15.39,15.46,15.39,15.45,14200.0,15.39,15.46,15.39,15.45,14200.0
2013-06-14 12:00:00,15.44,15.46,15.41,15.42,16400.0,15.44,15.46,15.41,15.42,16400.0
2013-06-14 12:10:00,15.42,15.46,15.41,15.44,7500.0,15.42,15.46,15.41,15.44,7500.0
2013-06-14 12:20:00,15.44,15.46,15.41,15.45,16900.0,15.44,15.46,15.41,15.45,16900.0
2013-06-14 12:30:00,15.45,15.51,15.44,15.51,31800.0,15.45,15.51,15.44,15.51,31800.0
2013-06-14 12:40:00,15.52,15.55,15.47,15.48,26100.0,15.52,15.55,15.47,15.48,26100.0
2013-06-14 12:50:00,15.46,15.5,15.43,15.48,60500.0,15.46,15.5,15.43,15.48,60500.0
2013-06-14 13:00:00,15.48,15.48,15.43,15.45,51100.0,15.48,15.48,15.43,15.45,51100.0
2013-06-14 13:10:00,15.46,15.48,15.44,15.48,16200.0,15.46,15.48,15.44,15.48,16200.0
2013-06-14 13:20:00,15.46,15.48,15.41,15.43,17500.0,15.46,15.48,15.41,15.43,17500.0
2013-06-14 13:30:00,15.42,15.44,15.41,15.43,16200.0,15.42,15.44,15.41,15.43,16200.0
2013-06-14 13:40:00,15.44,15.46,15.43,15.45,13400.0,15.44,15.46,15.43,15.45,13400.0
2013-06-14 13:50:00,15.44,15.46,15.42,15.45,22600.0,15.44,15.46,15.42,15.45,22600.0
2013-06-14 14:00:00,15.45,15.51,15.42,15.5,32200.0,15.45,15.51,15.42,15.5,32200.0
2013-06-14 14:10:00,15.49,15.52,15.48,15.52,15200.0,15.49,15.52,15.48,15.52,15200.0
2013-06-14 14:20:00,15.52,15.55,15.52,15.54,10400.0,15.52,15.55,15.52,15.54,10400.0
2013-06-14 14:30:00,15.53,15.55,15.48,15.48,37700.0,15.53,15.55,15.48,15.48,37700.0
2013-06-14 14:40:00,15.48,15.48,15.43,15.43,12900.0,15.48,15.48,15.43,15.43,12900.0
2013-06-14 14:50:00,15.44,15.46,15.42,15.43,27700.0,15.44,15.46,15.42,15.43,27700.0
2013-06-14 15:00:00,15.43,15.49,15.43,15.47,11500.0,15.43,15.49,15.43,15.47,11500.0
2013-06-14 15:10:00,15.48,15.52,15.47,15.51,18800.0,15.48,15.52,15.47,15.51,18800.0
2013-06-14 15:20:00,15.5,15.53,15.5,15.5,59300.0,15.5,15.53,15.5,15.5,59300.0
2013-06-14 15:30:00,15.51,15.53,15.48,15.51,22800.0,15.51,15.53,15.48,15.51,22800.0
2013-06-14 15:40:00,15.51,15.52,15.46,15.51,44400.0,15.51,15.52,15.46,15.51,44400.0
2013-06-14 15:50:00,15.51,15.51,15.46,15.47,159900.0,15.51,15.51,15.46,15.47,159900.0
2013-06-17 09:30:00,15.58,15.7,15.44,15.7,57000.0,15.58,15.7,15.44,15.7,57000.0
2013-06-17 09:40:00,15.67,15.79,15.67,15.75,79200.0,15.67,15.79,15.67,15.75,79200.0
2013-06-17 09:50:00,15.75,15.79,15.74,15.76,54600.0,15.75,15.79,15.74,15.76,54600.0
2013-06-17 10:00:00,15.77,15.81,15.75,15.79,90100.0,15.77,15.81,15.75,15.79,90100.0
2013-06-17 10:10:00,15.78,15.88,15.77,15.83,158600.0,15.78,15.88,15.77,15.83,158600.0
2013-06-17 10:20:00,15.82,15.83,15.75,15.75,18400.0,15.82,15.83,15.75,15.75,18400.0
2013-06-17 10:30:00,15.75,15.79,15.71,15.72,36200.0,15.75,15.79,15.71,15.72,36200.0
2013-06-17 10:40:00,15.71,15.74,15.69,15.7,22700.0,15.71,15.74,15.69,15.7,22700.0
2013-06-17 10:50:00,15.7,15.73,15.67,15.72,27600.0,15.7,15.73,15.67,15.72,27600.0
2013-06-17 11:00:00,15.73,15.74,15.68,15.71,82200.0,15.73,15.74,15.68,15.71,82200.0
2013-06-17 11:10:00,15.71,15.72,15.66,15.66,47400.0,15.71,15.72,15.66,15.66,47400.0
2013-06-17 11:20:00,15.66,15.68,15.65,15.67,32400.0,15.66,15.68,15.65,15.67,32400.0
2013-06-17 11:30:00,15.67,15.67,15.64,15.66,13400.0,15.67,15.67,15.64,15.66,13400.0
2013-06-17 11:40:00,15.67,15.67,15.65,15.66,17100.0,15.67,15.67,15.65,15.66,17100.0
2013-06-17 11:50:00,15.66,15.67,15.61,15.64,40000.0,15.66,15.67,15.61,15.64,40000.0
2013-06-17 12:00:00,15.64,15.7,15.64,15.69,10800.0,15.64,15.7,15.64,15.69,10800.0
2013-06-17 12:10:00,15.7,15.7,15.68,15.69,10100.0,15.7,15.7,15.68,15.69,10100.0
2013-06-17 12:20:00,15.69,15.7,15.68,15.7,29300.0,15.69,15.7,15.68,15.7,29300.0
2013-06-17 12:30:00,15.69,15.7,15.68,15.69,8500.0,15.69,15.7,15.68,15.69,8500.0
2013-06-17 12:40:00,15.69,15.7,15.68,15.7,7300.0,15.69,15.7,15.68,15.7,7300.0
2013-06-17 12:50:00,15.7,15.7,15.67,15.69,31500.0,15.7,15.7,15.67,15.69,31500.0
2013-06-17 13:00:00,15.69,15.71,15.69,15.69,20400.0,15.69,15.71,15.69,15.69,20400.0
2013-06-17 13:10:00,15.69,15.73,15.69,15.7,63300.0,15.69,15.73,15.69,15.7,63300.0
2013-06-17 13:20:00,15.7,15.71,15.69,15.7,8700.0,15.7,15.71,15.69,15.7,8700.0
2013-06-17 13:30:00,15.69,15.7,15.69,15.7,20300.0,15.69,15.7,15.69,15.7,20300.0
2013-06-17 13:40:00,15.69,15.7,15.68,15.68,19700.0,15.69,15.7,15.68,15.68,19700.0
2013-06-17 13:50:00,15.69,15.69,15.68,15.68,4200.0,15.69,15.69,15.68,15.68,4200.0
2013-06-17 14:00:00,15.68,15.69,15.61,15.64,22600.0,15.68,15.69,15.61,15.64,22600.0
2013-06-17 14:10:00,15.63,15.65,15.59,15.6,28000.0,15.63,15.65,15.59,15.6,28000.0
2013-06-17 14:20:00,15.6,15.62,15.56,15.6,18200.0,15.6,15.62,15.56,15.6,18200.0
2013-06-17 14:30:00,15.6,15.62,15.59,15.61,14700.0,15.6,15.62,15.59,15.61,14700.0
2013-06-17 14:40:00,15.61,15.62,15.55,15.55,24500.0,15.61,15.62,15.55,15.55,24500.0
2013-06-17 14:50:00,15.55,15.56,15.5,15.53,21800.0,15.55,15.56,15.5,15.53,21800.0
2013-06-17 15:00:00,15.52,15.56,15.51,15.56,15500.0,15.52,15.56,15.51,15.56,15500.0
2013-06-17 15:10:00,15.55,15.57,15.54,15.57,31400.0,15.55,15.57,15.54,15.57,31400.0
2013-06-17 15:20:00,15.57,15.59,15.55,15.58,26800.0,15.57,15.59,15.55,15.58,26800.0
2013-06-17 15:30:00,15.59,15.62,15.58,15.61,31700.0,15.59,15.62,15.58,15.61,31700.0
2013-06-17 15:40:00,15.6,15.61,15.6,15.61,27800.0,15.6,15.61,15.6,15.61,27800.0
2013-06-17 15:50:00,15.61,15.61,15.58,15.59,92400.0,15.61,15.61,15.58,15.59,92400.0
2013-06-18 09:30:00,15.66,15.85,15.65,15.76,182400.0,15.66,15.85,15.65,15.76,182400.0
2013-06-18 09:40:00,15.76,15.78,15.7,15.74,27300.0,15.76,15.78,15.7,15.74,27300.0
2013-06-18 09:50:00,15.76,15.79,15.68,15.68,40000.0,15.76,15.79,15.68,15.68,40000.0
2013-06-18 10:00:00,15.69,15.77,15.69,15.7,27100.0,15.69,15.77,15.69,15.7,27100.0
2013-06-18 10:10:00,15.69,15.69,15.52,15.59,66800.0,15.69,15.69,15.52,15.59,66800.0
2013-06-18 10:20:00,15.59,15.69,15.59,15.68,27900.0,15.59,15.69,15.59,15.68,27900.0
2013-06-18 10:30:00,15.67,15.71,15.66,15.71,17800.0,15.67,15.71,15.66,15.71,17800.0
2013-06-18 10:40:00,15.71,15.71,15.67,15.7,10400.0,15.71,15.71,15.67,15.7,10400.0
2013-06-18 10:50:00,15.7,15.7,15.69,15.69,9700.0,15.7,15.7,15.69,15.69,9700.0
2013-06-18 11:00:00,15.7,15.7,15.65,15.67,21100.0,15.7,15.7,15.65,15.67,21100.0
2013-06-18 11:10:00,15.67,15.67,15.66,15.66,15500.0,15.67,15.67,15.66,15.66,15500.0
2013-06-18 11:20:00,15.66,15.68,15.64,15.66,10700.0,15.66,15.68,15.64,15.66,10700.0
2013-06-18 11:30:00,15.66,15.67,15.64,15.64,6200.0,15.66,15.67,15.64,15.64,6200.0
2013-06-18 11:40:00,15.64,15.66,15.63,15.63,10600.0,15.64,15.66,15.63,15.63,10600.0
2013-06-18 11:50:00,15.62,15.63,15.61,15.61,7600.0,15.62,15.63,15.61,15.61,7600.0
2013-06-18 12:00:00,15.62,15.62,15.58,15.61,19200.0,15.62,15.62,15.58,15.61,19200.0
2013-06-18 12:10:00,15.62,15.66,15.6,15.65,31600.0,15.62,15.66,15.6,15.65,31600.0
2013-06-18 12:20:00,15.66,15.68,15.64,15.67,14000.0,15.66,15.68,15.64,15.67,14000.0
2013-06-18 12:30:00,15.67,15.77,15.67,15.76,10500.0,15.67,15.77,15.67,15.76,10500.0
2013-06-18 12:40:00,15.76,15.78,15.75,15.78,15200.0,15.76,15.78,15.75,15.78,15200.0
2013-06-18 12:50:00,15.78,15.79,15.77,15.78,13300.0,15.78,15.79,15.77,15.78,13300.0
2013-06-18 13:00:00,15.77,15.78,15.75,15.76,10700.0,15.77,15.78,15.75,15.76,10700.0
2013-06-18 13:10:00,15.76,15.78,15.76,15.77,14200.0,15.76,15.78,15.76,15.77,14200.0
2013-06-18 13:20:00,15.77,15.78,15.74,15.76,21800.0,15.77,15.78,15.74,15.76,21800.0
2013-06-18 13:30:00,15.74,15.74,15.7,15.7,10700.0,15.74,15.74,15.7,15.7,10700.0
2013-06-18 13:40:00,15.71,15.73,15.7,15.7,12400.0,15.71,15.73,15.7,15.7,12400.0
2013-06-18 13:50:00,15.69,15.72,15.67,15.68,27200.0,15.69,15.72,15.67,15.68,27200.0
2013-06-18 14:00:00,15.68,15.68,15.64,15.67,15600.0,15.68,15.68,15.64,15.67,15600.0
2013-06-18 14:10:00,15.66,15.68,15.64,15.64,14600.0,15.66,15.68,15.64,15.64,14600.0
2013-06-18 14:20:00,15.64,15.67,15.64,15.67,8200.0,15.64,15.67,15.64,15.67,8200.0
2013-06-18 14:30:00,15.67,15.68,15.66,15.66,5300.0,15.67,15.68,15.66,15.66,5300.0
2013-06-18 14:40:00,15.66,15.72,15.66,15.71,13600.0,15.66,15.72,15.66,15.71,13600.0
2013-06-18 14:50:00,15.71,15.72,15.68,15.71,9700.0,15.71,15.72,15.68,15.71,9700.0
2013-06-18 15:00:00,15.7,15.71,15.68,15.69,12400.0,15.7,15.71,15.68,15.69,12400.0
2013-06-18 15:10:00,15.69,15.7,15.67,15.69,9900.0,15.69,15.7,15.67,15.69,9900.0
2013-06-18 15:20:00,15.7,15.7,15.65,15.66,47700.0,15.7,15.7,15.65,15.66,47700.0
2013-06-18 15:30:00,15.66,15.66,15.61,15.61,26800.0,15.66,15.66,15.61,15.61,26800.0
2013-06-18 15:40:00,15.62,15.63,15.61,15.63,45000.0,15.62,15.63,15.61,15.63,45000.0
2013-06-18 15:50:00,15.63,15.67,15.62,15.66,84700.0,15.63,15.67,15.62,15.66,84700.0
2013-06-19 09:30:00,15.6,15.67,15.53,15.56,25400.0,15.6,15.67,15.53,15.56,25400.0
2013-06-19 09:40:00,15.58,15.6,15.46,15.47,20800.0,15.58,15.6,15.46,15.47,20800.0
2013-06-19 09:50:00,15.46,15.49,15.38,15.39,43300.0,15.46,15.49,15.38,15.39,43300.0
2013-06-19 10:00:00,15.38,15.41,15.35,15.41,29200.0,15.38,15.41,15.35,15.41,29200.0
2013-06-19 10:10:00,15.4,15.47,15.4,15.44,31100.0,15.4,15.47,15.4,15.44,31100.0
2013-06-19 10:20:00,15.45,15.5,15.4,15.4,42000.0,15.45,15.5,15.4,15.4,42000.0
2013-06-19 10:30:00,15.41,15.45,15.36,15.45,46900.0,15.41,15.45,15.36,15.45,46900.0
2013-06-19 10:40:00,15.47,15.48,15.43,15.45,21200.0,15.47,15.48,15.43,15.45,21200.0
2013-06-19 10:50:00,15.46,15.5,15.44,15.46,16400.0,15.46,15.5,15.44,15.46,16400.0
2013-06-19 11:00:00,15.46,15.51,15.46,15.49,9700.0,15.46,15.51,15.46,15.49,9700.0
2013-06-19 11:10:00,15.49,15.55,15.49,15.55,16500.0,15.49,15.55,15.49,15.55,16500.0
2013-06-19 11:20:00,15.55,15.58,15.54,15.58,21600.0,15.55,15.58,15.54,15.58,21600.0
2013-06-19 11:30:00,15.58,15.59,15.55,15.57,13300.0,15.58,15.59,15.55,15.57,13300.0
2013-06-19 11:40:00,15.57,15.57,15.53,15.53,11600.0,15.57,15.57,15.53,15.53,11600.0
2013-06-19 11:50:00,15.53,15.53,15.47,15.47,9900.0,15.53,15.53,15.47,15.47,9900.0
2013-06-19 12:00:00,15.47,15.48,15.46,15.46,12900.0,15.47,15.48,15.46,15.46,12900.0
2013-06-19 12:10:00,15.47,15.48,15.45,15.45,8300.0,15.47,15.48,15.45,15.45,8300.0
2013-06-19 12:20:00,15.46,15.49,15.44,15.44,17900.0,15.46,15.49,15.44,15.44,17900.0
2013-06-19 12:30:00,15.44,15.46,15.44,15.45,8000.0,15.44,15.46,15.44,15.45,8000.0
2013-06-19 12:40:00,15.45,15.45,15.43,15.43,9700.0,15.45,15.45,15.43,15.43,9700.0
2013-06-19 12:50:00,15.43,15.43,15.42,15.42,7700.0,15.43,15.43,15.42,15.42,7700.0
2013-06-19 13:00:00,15.42,15.42,15.41,15.42,13600.0,15.42,15.42,15.41,15.42,13600.0
2013-06-19 13:10:00,15.41,15.42,15.34,15.35,29400.0,15.41,15.42,15.34,15.35,29400.0
2013-06-19 13:20:00,15.34,15.37,15.34,15.36,14200.0,15.34,15.37,15.34,15.36,14200.0
2013-06-19 13:30:00,15.37,15.4,15.36,15.4,11900.0,15.37,15.4,15.36,15.4,11900.0
2013-06-19 13:40:00,15.4,15.42,15.38,15.38,24400.0,15.4,15.42,15.38,15.38,24400.0
2013-06-19 13:50:00,15.39,15.41,15.38,15.4,36000.0,15.39,15.41,15.38,15.4,36000.0
2013-06-19 14:00:00,15.4,15.43,15.34,15.38,22600.0,15.4,15.43,15.34,15.38,22600.0
2013-06-19 14:10:00,15.38,15.46,15.36,15.4,24600.0,15.38,15.46,15.36,15.4,24600.0
2013-06-19 14:20:00,15.4,15.42,15.35,15.39,26300.0,15.4,15.42,15.35,15.39,26300.0
2013-06-19 14:30:00,15.39,15.42,15.34,15.37,71100.0,15.39,15.42,15.34,15.37,71100.0
2013-06-19 14:40:00,15.37,15.42,15.35,15.39,32400.0,15.37,15.42,15.35,15.39,32400.0
2013-06-19 14:50:00,15.39,15.39,15.2,15.2,97000.0,15.39,15.39,15.2,15.2,97000.0
2013-06-19 15:00:00,15.2,15.35,15.19,15.35,78100.0,15.2,15.35,15.19,15.35,78100.0
2013-06-19 15:10:00,15.34,15.4,15.34,15.36,52500.0,15.34,15.4,15.34,15.36,52500.0
2013-06-19 15:20:00,15.36,15.5,15.35,15.47,66700.0,15.36,15.5,15.35,15.47,66700.0
2013-06-19 15:30:00,15.46,15.5,15.45,15.48,82600.0,15.46,15.5,15.45,15.48,82600.0
2013-06-19 15:40:00,15.49,15.49,15.35,15.41,114700.0,15.49,15.49,15.35,15.41,114700.0
2013-06-19 15:50:00,15.4,15.42,15.32,15.36,171700.0,15.4,15.42,15.32,15.36,171700.0
2013-06-20 09:30:00,15.21,15.43,15.02,15.07,95400.0,15.21,15.43,15.02,15.07,95400.0
2013-06-20 09:40:00,15.06,15.09,14.93,15.09,164600.0,15.06,15.09,14.93,15.09,164600.0
2013-06-20 09:50:00,15.09,15.2,15.08,15.17,62000.0,15.09,15.2,15.08,15.17,62000.0
2013-06-20 10:00:00,15.18,15.22,15.08,15.21,89700.0,15.18,15.22,15.08,15.21,89700.0
2013-06-20 10:10:00,15.2,15.21,15.0,15.02,135800.0,15.2,15.21,15.0,15.02,135800.0
2013-06-20 10:20:00,15.01,15.1,15.0,15.03,27400.0,15.01,15.1,15.0,15.03,27400.0
2013-06-20 10:30:00,15.03,15.09,15.02,15.04,25200.0,15.03,15.09,15.02,15.04,25200.0
2013-06-20 10:40:00,15.04,15.08,15.03,15.06,32900.0,15.04,15.08,15.03,15.06,32900.0
2013-06-20 10:50:00,15.06,15.15,15.06,15.13,56300.0,15.06,15.15,15.06,15.13,56300.0
2013-06-20 11:00:00,15.12,15.14,15.08,15.1,45000.0,15.12,15.14,15.08,15.1,45000.0
2013-06-20 11:10:00,15.09,15.15,15.06,15.07,23800.0,15.09,15.15,15.06,15.07,23800.0
2013-06-20 11:20:00,15.08,15.1,15.06,15.09,8500.0,15.08,15.1,15.06,15.09,8500.0
2013-06-20 11:30:00,15.1,15.14,15.07,15.11,20300.0,15.1,15.14,15.07,15.11,20300.0
2013-06-20 11:40:00,15.12,15.13,15.06,15.08,12200.0,15.12,15.13,15.06,15.08,12200.0
2013-06-20 11:50:00,15.09,15.11,15.06,15.09,16800.0,15.09,15.11,15.06,15.09,16800.0
2013-06-20 12:00:00,15.09,15.1,15.05,15.08,16300.0,15.09,15.1,15.05,15.08,16300.0
2013-06-20 12:10:00,15.09,15.15,15.08,15.15,25900.0,15.09,15.15,15.08,15.15,25900.0
2013-06-20 12:20:00,15.15,15.17,15.13,15.17,15300.0,15.15,15.17,15.13,15.17,15300.0
2013-06-20 12:30:00,15.17,15.21,15.16,15.16,23900.0,15.17,15.21,15.16,15.16,23900.0
2013-06-20 12:40:00,15.17,15.18,15.12,15.14,13900.0,15.17,15.18,15.12,15.14,13900.0
2013-06-20 12:50:00,15.14,15.17,15.13,15.14,19600.0,15.14,15.17,15.13,15.14,19600.0
2013-06-20 13:00:00,15.14,15.19,15.13,15.19,14500.0,15.14,15.19,15.13,15.19,14500.0
2013-06-20 13:10:00,15.18,15.2,15.13,15.14,22400.0,15.18,15.2,15.13,15.14,22400.0
2013-06-20 13:20:00,15.14,15.19,15.14,15.18,21900.0,15.14,15.19,15.14,15.18,21900.0
2013-06-20 13:30:00,15.18,15.2,15.16,15.17,11200.0,15.18,15.2,15.16,15.17,11200.0
2013-06-20 13:40:00,15.17,15.2,15.15,15.18,29900.0,15.17,15.2,15.15,15.18,29900.0
2013-06-20 13:50:00,15.17,15.18,15.13,15.17,42300.0,15.17,15.18,15.13,15.17,42300.0
2013-06-20 14:00:00,15.16,15.16,15.1,15.1,18400.0,15.16,15.16,15.1,15.1,18400.0
2013-06-20 14:10:00,15.1,15.12,15.07,15.09,19200.0,15.1,15.12,15.07,15.09,19200.0
2013-06-20 14:20:00,15.09,15.1,15.03,15.04,35000.0,15.09,15.1,15.03,15.04,35000.0
2013-06-20 14:30:00,15.04,15.09,15.03,15.07,25500.0,15.04,15.09,15.03,15.07,25500.0
2013-06-20 14:40:00,15.08,15.12,15.06,15.06,26100.0,15.08,15.12,15.06,15.06,26100.0
2013-06-20 14:50:00,15.07,15.08,15.02,15.03,33800.0,15.07,15.08,15.02,15.03,33800.0
2013-06-20 15:00:00,15.03,15.1,15.02,15.09,55000.0,15.03,15.1,15.02,15.09,55000.0
2013-06-20 15:10:00,15.09,15.12,15.06,15.06,137200.0,15.09,15.12,15.06,15.06,137200.0
2013-06-20 15:20:00,15.06,15.14,15.06,15.07,101700.0,15.06,15.14,15.06,15.07,101700.0
2013-06-20 15:30:00,15.07,15.08,15.0,15.02,58700.0,15.07,15.08,15.0,15.02,58700.0
2013-06-20 15:40:00,15.02,15.04,15.0,15.01,111100.0,15.02,15.04,15.0,15.01,111100.0
2013-06-20 15:50:00,15.01,15.13,15.01,15.12,213900.0,15.01,15.13,15.01,15.12,213900.0
2013-06-21 09:30:00,15.15,15.44,15.12,15.2,222700.0,15.15,15.44,15.12,15.2,222700.0
2013-06-21 09:40:00,15.18,15.27,15.17,15.22,55400.0,15.18,15.27,15.17,15.22,55400.0
2013-06-21 09:50:00,15.22,15.23,15.15,15.16,28900.0,15.22,15.23,15.15,15.16,28900.0
2013-06-21 10:00:00,15.16,15.21,15.14,15.18,32000.0,15.16,15.21,15.14,15.18,32000.0
2013-06-21 10:10:00,15.17,15.18,15.11,15.13,46900.0,15.17,15.18,15.11,15.13,46900.0
2013-06-21 10:20:00,15.13,15.17,15.12,15.15,18500.0,15.13,15.17,15.12,15.15,18500.0
2013-06-21 10:30:00,15.14,15.14,15.05,15.07,20800.0,15.14,15.14,15.05,15.07,20800.0
2013-06-21 10:40:00,15.07,15.11,15.05,15.1,34000.0,15.07,15.11,15.05,15.1,34000.0
2013-06-21 10:50:00,15.09,15.11,15.06,15.07,30900.0,15.09,15.11,15.06,15.07,30900.0
2013-06-21 11:00:00,15.07,15.11,15.06,15.07,30100.0,15.07,15.11,15.06,15.07,30100.0
2013-06-21 11:10:00,15.07,15.11,15.04,15.1,54800.0,15.07,15.11,15.04,15.1,54800.0
2013-06-21 11:20:00,15.09,15.11,15.07,15.08,60100.0,15.09,15.11,15.07,15.08,60100.0
2013-06-21 11:30:00,15.07,15.07,15.01,15.03,32500.0,15.07,15.07,15.01,15.03,32500.0
2013-06-21 11:40:00,15.02,15.04,15.01,15.04,18300.0,15.02,15.04,15.01,15.04,18300.0
2013-06-21 11:50:00,15.04,15.06,15.02,15.05,26000.0,15.04,15.06,15.02,15.05,26000.0
2013-06-21 12:00:00,15.06,15.09,15.06,15.07,22700.0,15.06,15.09,15.06,15.07,22700.0
2013-06-21 12:10:00,15.07,15.1,15.06,15.09,15100.0,15.07,15.1,15.06,15.09,15100.0
2013-06-21 12:20:00,15.09,15.1,15.04,15.04,39700.0,15.09,15.1,15.04,15.04,39700.0
2013-06-21 12:30:00,15.05,15.07,15.03,15.05,27000.0,15.05,15.07,15.03,15.05,27000.0
2013-06-21 12:40:00,15.04,15.1,15.04,15.09,49700.0,15.04,15.1,15.04,15.09,49700.0
2013-06-21 12:50:00,15.09,15.09,15.06,15.09,36500.0,15.09,15.09,15.06,15.09,36500.0
2013-06-21 13:00:00,15.09,15.09,15.04,15.09,21100.0,15.09,15.09,15.04,15.09,21100.0
2013-06-21 13:10:00,15.09,15.11,15.07,15.09,18400.0,15.09,15.11,15.07,15.09,18400.0
2013-06-21 13:20:00,15.07,15.09,15.06,15.07,17900.0,15.07,15.09,15.06,15.07,17900.0
2013-06-21 13:30:00,15.06,15.09,15.06,15.07,16300.0,15.06,15.09,15.06,15.07,16300.0
2013-06-21 13:40:00,15.08,15.09,15.03,15.03,19900.0,15.08,15.09,15.03,15.03,19900.0
2013-06-21 13:50:00,15.03,15.05,15.02,15.05,32400.0,15.03,15.05,15.02,15.05,32400.0
2013-06-21 14:00:00,15.04,15.06,15.01,15.06,41500.0,15.04,15.06,15.01,15.06,41500.0
2013-06-21 14:10:00,15.06,15.09,15.05,15.07,29200.0,15.06,15.09,15.05,15.07,29200.0
2013-06-21 14:20:00,15.07,15.07,15.05,15.07,28100.0,15.07,15.07,15.05,15.07,28100.0
2013-06-21 14:30:00,15.08,15.08,15.04,15.05,32600.0,15.08,15.08,15.04,15.05,32600.0
2013-06-21 14:40:00,15.05,15.06,15.02,15.04,34000.0,15.05,15.06,15.02,15.04,34000.0
2013-06-21 14:50:00,15.04,15.06,15.03,15.04,32300.0,15.04,15.06,15.03,15.04,32300.0
2013-06-21 15:00:00,15.06,15.07,15.04,15.06,35200.0,15.06,15.07,15.04,15.06,35200.0
2013-06-21 15:10:00,15.06,15.11,15.06,15.07,51000.0,15.06,15.11,15.06,15.07,51000.0
2013-06-21 15:20:00,15.07,15.08,15.05,15.07,38400.0,15.07,15.08,15.05,15.07,38400.0
2013-06-21 15:30:00,15.07,15.07,15.05,15.06,38700.0,15.07,15.07,15.05,15.06,38700.0
2013-06-21 15:40:00,15.06,15.07,15.03,15.04,58600.0,15.06,15.07,15.03,15.04,58600.0
2013-06-21 15:50:00,15.04,15.08,15.03,15.04,162600.0,15.04,15.08,15.03,15.04,162600.0
2013-06-24 09:30:00,14.84,14.86,14.69,14.76,155600.0,14.84,14.86,14.69,14.76,155600.0
2013-06-24 09:40:00,14.75,14.85,14.75,14.84,57700.0,14.75,14.85,14.75,14.84,57700.0
2013-06-24 09:50:00,14.85,14.87,14.76,14.85,59500.0,14.85,14.87,14.76,14.85,59500.0
2013-06-24 10:00:00,14.84,14.88,14.77,14.88,66100.0,14.84,14.88,14.77,14.88,66100.0
2013-06-24 10:10:00,14.87,14.89,14.75,14.75,121300.0,14.87,14.89,14.75,14.75,121300.0
2013-06-24 10:20:00,14.75,14.81,14.73,14.78,46700.0,14.75,14.81,14.73,14.78,46700.0
2013-06-24 10:30:00,14.77,14.81,14.75,14.76,57100.0,14.77,14.81,14.75,14.76,57100.0
2013-06-24 10:40:00,14.76,14.78,14.7,14.73,133300.0,14.76,14.78,14.7,14.73,133300.0
2013-06-24 10:50:00,14.73,14.76,14.72,14.72,96400.0,14.73,14.76,14.72,14.72,96400.0
2013-06-24 11:00:00,14.72,14.77,14.71,14.75,82600.0,14.72,14.77,14.71,14.75,82600.0
2013-06-24 11:10:00,14.75,14.75,14.7,14.71,29600.0,14.75,14.75,14.7,14.71,29600.0
2013-06-24 11:20:00,14.71,14.75,14.71,14.73,32600.0,14.71,14.75,14.71,14.73,32600.0
2013-06-24 11:30:00,14.71,14.77,14.71,14.76,49400.0,14.71,14.77,14.71,14.76,49400.0
2013-06-24 11:40:00,14.76,14.78,14.7,14.76,57000.0,14.76,14.78,14.7,14.76,57000.0
2013-06-24 11:50:00,14.75,14.78,14.72,14.72,34100.0,14.75,14.78,14.72,14.72,34100.0
2013-06-24 12:00:00,14.73,14.75,14.68,14.71,44300.0,14.73,14.75,14.68,14.71,44300.0
2013-06-24 12:10:00,14.71,14.71,14.61,14.63,93800.0,14.71,14.71,14.61,14.63,93800.0
2013-06-24 12:20:00,14.63,14.67,14.61,14.61,46400.0,14.63,14.67,14.61,14.61,46400.0
2013-06-24 12:30:00,14.63,14.65,14.6,14.62,195600.0,14.63,14.65,14.6,14.62,195600.0
2013-06-24 12:40:00,14.63,14.66,14.61,14.64,22200.0,14.63,14.66,14.61,14.64,22200.0
2013-06-24 12:50:00,14.65,14.65,14.6,14.62,28200.0,14.65,14.65,14.6,14.62,28200.0
2013-06-24 13:00:00,14.61,14.61,14.5,14.51,58500.0,14.61,14.61,14.5,14.51,58500.0
2013-06-24 13:10:00,14.51,14.51,14.43,14.48,105500.0,14.51,14.51,14.43,14.48,105500.0
2013-06-24 13:20:00,14.48,14.48,14.32,14.34,97900.0,14.48,14.48,14.32,14.34,97900.0
2013-06-24 13:30:00,14.34,14.42,14.25,14.4,155100.0,14.34,14.42,14.25,14.4,155100.0
2013-06-24 13:40:00,14.41,14.46,14.4,14.45,51900.0,14.41,14.46,14.4,14.45,51900.0
2013-06-24 13:50:00,14.45,14.5,14.44,14.48,30500.0,14.45,14.5,14.44,14.48,30500.0
2013-06-24 14:00:00,14.48,14.52,14.44,14.47,50200.0,14.48,14.52,14.44,14.47,50200.0
2013-06-24 14:10:00,14.48,14.5,14.46,14.5,28200.0,14.48,14.5,14.46,14.5,28200.0
2013-06-24 14:20:00,14.5,14.57,14.48,14.57,64900.0,14.5,14.57,14.48,14.57,64900.0
2013-06-24 14:30:00,14.57,14.71,14.57,14.7,155500.0,14.57,14.71,14.57,14.7,155500.0
2013-06-24 14:40:00,14.7,14.7,14.68,14.69,32500.0,14.7,14.7,14.68,14.69,32500.0
2013-06-24 14:50:00,14.69,14.69,14.68,14.68,60100.0,14.69,14.69,14.68,14.68,60100.0
2013-06-24 15:00:00,14.69,14.7,14.66,14.69,101200.0,14.69,14.7,14.66,14.69,101200.0
2013-06-24 15:10:00,14.7,14.7,14.63,14.63,113600.0,14.7,14.7,14.63,14.63,113600.0
2013-06-24 15:20:00,14.63,14.63,14.52,14.56,66300.0,14.63,14.63,14.52,14.56,66300.0
2013-06-24 15:30:00,14.57,14.63,14.57,14.63,57100.0,14.57,14.63,14.57,14.63,57100.0
2013-06-24 15:40:00,14.64,14.65,14.58,14.6,89400.0,14.64,14.65,14.58,14.6,89400.0
2013-06-24 15:50:00,14.6,14.6,14.53,14.53,107400.0,14.6,14.6,14.53,14.53,107400.0
2013-06-25 09:30:00,14.66,14.77,14.61,14.7,57200.0,14.66,14.77,14.61,14.7,57200.0
2013-06-25 09:40:00,14.7,14.76,14.67,14.7,45800.0,14.7,14.76,14.67,14.7,45800.0
2013-06-25 09:50:00,14.7,14.7,14.6,14.66,41300.0,14.7,14.7,14.6,14.66,41300.0
2013-06-25 10:00:00,14.66,14.67,14.61,14.66,34800.0,14.66,14.67,14.61,14.66,34800.0
2013-06-25 10:10:00,14.65,14.67,14.54,14.54,59900.0,14.65,14.67,14.54,14.54,59900.0
2013-06-25 10:20:00,14.55,14.6,14.53,14.58,39200.0,14.55,14.6,14.53,14.58,39200.0
2013-06-25 10:30:00,14.58,14.63,14.54,14.61,29400.0,14.58,14.63,14.54,14.61,29400.0
2013-06-25 10:40:00,14.61,14.64,14.58,14.61,25200.0,14.61,14.64,14.58,14.61,25200.0
2013-06-25 10:50:00,14.61,14.63,14.57,14.6,27700.0,14.61,14.63,14.57,14.6,27700.0
2013-06-25 11:00:00,14.6,14.61,14.56,14.57,20700.0,14.6,14.61,14.56,14.57,20700.0
2013-06-25 11:10:00,14.57,14.58,14.54,14.54,17700.0,14.57,14.58,14.54,14.54,17700.0
2013-06-25 11:20:00,14.54,14.54,14.5,14.52,25200.0,14.54,14.54,14.5,14.52,25200.0
2013-06-25 11:30:00,14.52,14.56,14.52,14.52,28500.0,14.52,14.56,14.52,14.52,28500.0
2013-06-25 11:40:00,14.53,14.54,14.49,14.53,39000.0,14.53,14.54,14.49,14.53,39000.0
2013-06-25 11:50:00,14.55,14.6,14.53,14.59,28500.0,14.55,14.6,14.53,14.59,28500.0
2013-06-25 12:00:00,14.6,14.64,14.59,14.61,25900.0,14.6,14.64,14.59,14.61,25900.0
2013-06-25 12:10:00,14.62,14.64,14.59,14.64,16400.0,14.62,14.64,14.59,14.64,16400.0
2013-06-25 12:20:00,14.62,14.63,14.59,14.61,23200.0,14.62,14.63,14.59,14.61,23200.0
2013-06-25 12:30:00,14.62,14.63,14.59,14.6,27100.0,14.62,14.63,14.59,14.6,27100.0
2013-06-25 12:40:00,14.61,14.62,14.59,14.61,17900.0,14.61,14.62,14.59,14.61,17900.0
2013-06-25 12:50:00,14.61,14.63,14.61,14.62,23700.0,14.61,14.63,14.61,14.62,23700.0
2013-06-25 13:00:00,14.62,14.63,14.6,14.6,10500.0,14.62,14.63,14.6,14.6,10500.0
2013-06-25 13:10:00,14.6,14.62,14.57,14.57,13800.0,14.6,14.62,14.57,14.57,13800.0
2013-06-25 13:20:00,14.58,14.58,14.56,14.57,15000.0,14.58,14.58,14.56,14.57,15000.0
2013-06-25 13:30:00,14.58,14.58,14.54,14.57,15500.0,14.58,14.58,14.54,14.57,15500.0
2013-06-25 13:40:00,14.57,14.65,14.54,14.65,42300.0,14.57,14.65,14.54,14.65,42300.0
2013-06-25 13:50:00,14.65,14.66,14.62,14.65,42300.0,14.65,14.66,14.62,14.65,42300.0
2013-06-25 14:00:00,14.65,14.69,14.63,14.67,54400.0,14.65,14.69,14.63,14.67,54400.0
2013-06-25 14:10:00,14.66,14.67,14.64,14.66,76000.0,14.66,14.67,14.64,14.66,76000.0
2013-06-25 14:20:00,14.66,14.68,14.64,14.67,11400.0,14.66,14.68,14.64,14.67,11400.0
2013-06-25 14:30:00,14.67,14.67,14.62,14.62,21600.0,14.67,14.67,14.62,14.62,21600.0
2013-06-25 14:40:00,14.63,14.64,14.6,14.6,15400.0,14.63,14.64,14.6,14.6,15400.0
2013-06-25 14:50:00,14.6,14.62,14.59,14.6,23300.0,14.6,14.62,14.59,14.6,23300.0
2013-06-25 15:00:00,14.61,14.63,14.6,14.63,42600.0,14.61,14.63,14.6,14.63,42600.0
2013-06-25 15:10:00,14.63,14.69,14.62,14.66,60400.0,14.63,14.69,14.62,14.66,60400.0
2013-06-25 15:20:00,14.65,14.68,14.64,14.68,23600.0,14.65,14.68,14.64,14.68,23600.0
2013-06-25 15:30:00,14.68,14.69,14.67,14.67,47700.0,14.68,14.69,14.67,14.67,47700.0
2013-06-25 15:40:00,14.68,14.69,14.62,14.62,86800.0,14.68,14.69,14.62,14.62,86800.0
2013-06-25 15:50:00,14.63,14.67,14.6,14.62,300400.0,14.63,14.67,14.6,14.62,300400.0
2013-06-26 09:30:00,14.74,14.75,14.67,14.74,45700.0,14.74,14.75,14.67,14.74,45700.0
2013-06-26 09:40:00,14.73,14.73,14.67,14.7,30400.0,14.73,14.73,14.67,14.7,30400.0
2013-06-26 09:50:00,14.7,14.71,14.69,14.7,16000.0,14.7,14.71,14.69,14.7,16000.0
2013-06-26 10:00:00,14.7,14.72,14.68,14.69,44700.0,14.7,14.72,14.68,14.69,44700.0
2013-06-26 10:10:00,14.68,14.68,14.62,14.66,26200.0,14.68,14.68,14.62,14.66,26200.0
2013-06-26 10:20:00,14.67,14.69,14.67,14.67,31200.0,14.67,14.69,14.67,14.67,31200.0
2013-06-26 10:30:00,14.67,14.68,14.61,14.64,19200.0,14.67,14.68,14.61,14.64,19200.0
2013-06-26 10:40:00,14.63,14.67,14.63,14.67,19100.0,14.63,14.67,14.63,14.67,19100.0
2013-06-26 10:50:00,14.67,14.67,14.58,14.58,68800.0,14.67,14.67,14.58,14.58,68800.0
2013-06-26 11:00:00,14.59,14.59,14.54,14.56,26900.0,14.59,14.59,14.54,14.56,26900.0
2013-06-26 11:10:00,14.56,14.62,14.55,14.6,19000.0,14.56,14.62,14.55,14.6,19000.0
2013-06-26 11:20:00,14.6,14.62,14.55,14.55,15700.0,14.6,14.62,14.55,14.55,15700.0
2013-06-26 11:30:00,14.56,14.56,14.5,14.53,31800.0,14.56,14.56,14.5,14.53,31800.0
2013-06-26 11:40:00,14.53,14.54,14.52,14.53,14100.0,14.53,14.54,14.52,14.53,14100.0
2013-06-26 11:50:00,14.54,14.54,14.5,14.51,52400.0,14.54,14.54,14.5,14.51,52400.0
2013-06-26 12:00:00,14.51,14.58,14.51,14.54,26500.0,14.51,14.58,14.51,14.54,26500.0
2013-06-26 12:10:00,14.55,14.55,14.53,14.53,23000.0,14.55,14.55,14.53,14.53,23000.0
2013-06-26 12:20:00,14.54,14.54,14.5,14.52,51600.0,14.54,14.54,14.5,14.52,51600.0
2013-06-26 12:30:00,14.51,14.51,14.49,14.5,40400.0,14.51,14.51,14.49,14.5,40400.0
2013-06-26 12:40:00,14.49,14.5,14.44,14.44,15100.0,14.49,14.5,14.44,14.44,15100.0
2013-06-26 12:50:00,14.45,14.45,14.38,14.38,52500.0,14.45,14.45,14.38,14.38,52500.0
2013-06-26 13:00:00,14.38,14.46,14.38,14.45,37600.0,14.38,14.46,14.38,14.45,37600.0
2013-06-26 13:10:00,14.46,14.53,14.45,14.5,39400.0,14.46,14.53,14.45,14.5,39400.0
2013-06-26 13:20:00,14.51,14.52,14.49,14.51,25200.0,14.51,14.52,14.49,14.51,25200.0
2013-06-26 13:30:00,14.5,14.51,14.48,14.49,30100.0,14.5,14.51,14.48,14.49,30100.0
2013-06-26 13:40:00,14.48,14.49,14.41,14.41,21500.0,14.48,14.49,14.41,14.41,21500.0
2013-06-26 13:50:00,14.41,14.42,14.35,14.35,34200.0,14.41,14.42,14.35,14.35,34200.0
2013-06-26 14:00:00,14.36,14.37,14.33,14.36,63800.0,14.36,14.37,14.33,14.36,63800.0
2013-06-26 14:10:00,14.35,14.37,14.34,14.37,31000.0,14.35,14.37,14.34,14.37,31000.0
2013-06-26 14:20:00,14.37,14.38,14.36,14.37,16900.0,14.37,14.38,14.36,14.37,16900.0
2013-06-26 14:30:00,14.37,14.38,14.33,14.33,32200.0,14.37,14.38,14.33,14.33,32200.0
2013-06-26 14:40:00,14.34,14.35,14.32,14.34,26400.0,14.34,14.35,14.32,14.34,26400.0
2013-06-26 14:50:00,14.35,14.35,14.34,14.34,20200.0,14.35,14.35,14.34,14.34,20200.0
2013-06-26 15:00:00,14.34,14.35,14.25,14.25,281500.0,14.34,14.35,14.25,14.25,281500.0
2013-06-26 15:10:00,14.25,14.25,14.16,14.17,157400.0,14.25,14.25,14.16,14.17,157400.0
2013-06-26 15:20:00,14.17,14.17,14.1,14.12,120900.0,14.17,14.17,14.1,14.12,120900.0
2013-06-26 15:30:00,14.13,14.26,14.12,14.25,177500.0,14.13,14.26,14.12,14.25,177500.0
2013-06-26 15:40:00,14.25,14.27,14.2,14.24,189000.0,14.25,14.27,14.2,14.24,189000.0
2013-06-26 15:50:00,14.24,14.25,14.2,14.21,291000.0,14.24,14.25,14.2,14.21,291000.0
2013-06-27 09:30:00,14.28,14.47,14.26,14.47,42100.0,14.28,14.47,14.26,14.47,42100.0
2013-06-27 09:40:00,14.46,14.48,14.41,14.44,94100.0,14.46,14.48,14.41,14.44,94100.0
2013-06-27 09:50:00,14.45,14.5,14.37,14.5,141900.0,14.45,14.5,14.37,14.5,141900.0
2013-06-27 10:00:00,14.5,14.52,14.45,14.52,178500.0,14.5,14.52,14.45,14.52,178500.0
2013-06-27 10:10:00,14.52,14.57,14.43,14.54,83600.0,14.52,14.57,14.43,14.54,83600.0
2013-06-27 10:20:00,14.52,14.59,14.5,14.56,59500.0,14.52,14.59,14.5,14.56,59500.0
2013-06-27 10:30:00,14.56,14.62,14.56,14.61,24200.0,14.56,14.62,14.56,14.61,24200.0
2013-06-27 10:40:00,14.62,14.62,14.56,14.58,24300.0,14.62,14.62,14.56,14.58,24300.0
2013-06-27 10:50:00,14.58,14.6,14.54,14.54,20800.0,14.58,14.6,14.54,14.54,20800.0
2013-06-27 11:00:00,14.55,14.58,14.54,14.54,18600.0,14.55,14.58,14.54,14.54,18600.0
2013-06-27 11:10:00,14.55,14.55,14.53,14.53,15300.0,14.55,14.55,14.53,14.53,15300.0
2013-06-27 11:20:00,14.52,14.52,14.49,14.51,36500.0,14.52,14.52,14.49,14.51,36500.0
2013-06-27 11:30:00,14.52,14.55,14.52,14.54,9100.0,14.52,14.55,14.52,14.54,9100.0
2013-06-27 11:40:00,14.55,14.59,14.54,14.59,18700.0,14.55,14.59,14.54,14.59,18700.0
2013-06-27 11:50:00,14.59,14.6,14.58,14.6,16100.0,14.59,14.6,14.58,14.6,16100.0
2013-06-27 12:00:00,14.6,14.62,14.59,14.62,22700.0,14.6,14.62,14.59,14.62,22700.0
2013-06-27 12:10:00,14.63,14.64,14.63,14.64,5300.0,14.63,14.64,14.63,14.64,5300.0
2013-06-27 12:20:00,14.64,14.64,14.6,14.6,27800.0,14.64,14.64,14.6,14.6,27800.0
2013-06-27 12:30:00,14.61,14.62,14.6,14.6,19000.0,14.61,14.62,14.6,14.6,19000.0
2013-06-27 12:40:00,14.6,14.6,14.57,14.58,18900.0,14.6,14.6,14.57,14.58,18900.0
2013-06-27 12:50:00,14.59,14.62,14.58,14.59,22900.0,14.59,14.62,14.58,14.59,22900.0
2013-06-27 13:00:00,14.59,14.62,14.59,14.59,12000.0,14.59,14.62,14.59,14.59,12000.0
2013-06-27 13:10:00,14.6,14.62,14.59,14.62,17100.0,14.6,14.62,14.59,14.62,17100.0
2013-06-27 13:20:00,14.62,14.62,14.58,14.6,15100.0,14.62,14.62,14.58,14.6,15100.0
2013-06-27 13:30:00,14.6,14.62,14.6,14.61,21500.0,14.6,14.62,14.6,14.61,21500.0
2013-06-27 13:40:00,14.61,14.64,14.58,14.63,67500.0,14.61,14.64,14.58,14.63,67500.0
2013-06-27 13:50:00,14.62,14.66,14.6,14.61,110300.0,14.62,14.66,14.6,14.61,110300.0
2013-06-27 14:00:00,14.61,14.62,14.59,14.59,13300.0,14.61,14.62,14.59,14.59,13300.0
2013-06-27 14:10:00,14.59,14.6,14.51,14.52,45700.0,14.59,14.6,14.51,14.52,45700.0
2013-06-27 14:20:00,14.52,14.53,14.49,14.52,82200.0,14.52,14.53,14.49,14.52,82200.0
2013-06-27 14:30:00,14.52,14.57,14.52,14.55,15000.0,14.52,14.57,14.52,14.55,15000.0
2013-06-27 14:40:00,14.55,14.56,14.55,14.56,7300.0,14.55,14.56,14.55,14.56,7300.0
2013-06-27 14:50:00,14.56,14.58,14.55,14.56,17900.0,14.56,14.58,14.55,14.56,17900.0
2013-06-27 15:00:00,14.57,14.59,14.57,14.57,32300.0,14.57,14.59,14.57,14.57,32300.0
2013-06-27 15:10:00,14.57,14.61,14.57,14.6,22900.0,14.57,14.61,14.57,14.6,22900.0
2013-06-27 15:20:00,14.6,14.61,14.6,14.6,14600.0,14.6,14.61,14.6,14.6,14600.0
2013-06-27 15:30:00,14.61,14.62,14.58,14.59,30000.0,14.61,14.62,14.58,14.59,30000.0
2013-06-27 15:40:00,14.58,14.61,14.54,14.56,157700.0,14.58,14.61,14.54,14.56,157700.0
2013-06-27 15:50:00,14.57,14.59,14.56,14.56,105900.0,14.57,14.59,14.56,14.56,105900.0
2013-06-28 09:30:00,14.6,14.63,14.48,14.5,82500.0,14.6,14.63,14.48,14.5,82500.0
2013-06-28 09:40:00,14.49,14.49,14.44,14.45,38400.0,14.49,14.49,14.44,14.45,38400.0
2013-06-28 09:50:00,14.45,14.49,14.41,14.41,29100.0,14.45,14.49,14.41,14.41,29100.0
2013-06-28 10:00:00,14.42,14.47,14.4,14.47,53700.0,14.42,14.47,14.4,14.47,53700.0
2013-06-28 10:10:00,14.47,14.54,14.47,14.54,22000.0,14.47,14.54,14.47,14.54,22000.0
2013-06-28 10:20:00,14.55,14.6,14.52,14.55,33400.0,14.55,14.6,14.52,14.55,33400.0
2013-06-28 10:30:00,14.55,14.63,14.55,14.62,38100.0,14.55,14.63,14.55,14.62,38100.0
2013-06-28 10:40:00,14.63,14.64,14.57,14.58,13000.0,14.63,14.64,14.57,14.58,13000.0
2013-06-28 10:50:00,14.58,14.64,14.58,14.64,48600.0,14.58,14.64,14.58,14.64,48600.0
2013-06-28 11:00:00,14.64,14.66,14.62,14.62,22900.0,14.64,14.66,14.62,14.62,22900.0
2013-06-28 11:10:00,14.63,14.63,14.62,14.62,3200.0,14.63,14.63,14.62,14.62,3200.0
2013-06-28 11:20:00,14.63,14.63,14.59,14.59,10600.0,14.63,14.63,14.59,14.59,10600.0
2013-06-28 11:30:00,14.6,14.64,14.58,14.64,63500.0,14.6,14.64,14.58,14.64,63500.0
2013-06-28 11:40:00,14.64,14.64,14.62,14.64,11500.0,14.64,14.64,14.62,14.64,11500.0
2013-06-28 11:50:00,14.64,14.64,14.63,14.64,3700.0,14.64,14.64,14.63,14.64,3700.0
2013-06-28 12:00:00,14.64,14.64,14.61,14.61,12900.0,14.64,14.64,14.61,14.61,12900.0
2013-06-28 12:10:00,14.61,14.61,14.59,14.59,21600.0,14.61,14.61,14.59,14.59,21600.0
2013-06-28 12:20:00,14.6,14.61,14.59,14.61,6900.0,14.6,14.61,14.59,14.61,6900.0
2013-06-28 12:30:00,14.61,14.61,14.6,14.61,6500.0,14.61,14.61,14.6,14.61,6500.0
2013-06-28 12:40:00,14.6,14.64,14.59,14.63,28700.0,14.6,14.64,14.59,14.63,28700.0
2013-06-28 12:50:00,14.63,14.65,14.63,14.63,20300.0,14.63,14.65,14.63,14.63,20300.0
2013-06-28 13:00:00,14.63,14.66,14.63,14.66,30100.0,14.63,14.66,14.63,14.66,30100.0
2013-06-28 13:10:00,14.66,14.68,14.66,14.67,38900.0,14.66,14.68,14.66,14.67,38900.0
2013-06-28 13:20:00,14.68,14.76,14.68,14.75,40200.0,14.68,14.76,14.68,14.75,40200.0
2013-06-28 13:30:00,14.75,14.82,14.75,14.82,161400.0,14.75,14.82,14.75,14.82,161400.0
2013-06-28 13:40:00,14.81,14.86,14.79,14.85,39200.0,14.81,14.86,14.79,14.85,39200.0
2013-06-28 13:50:00,14.85,14.89,14.84,14.88,206900.0,14.85,14.89,14.84,14.88,206900.0
2013-06-28 14:00:00,14.88,15.04,14.88,15.03,67500.0,14.88,15.04,14.88,15.03,67500.0
2013-06-28 14:10:00,15.03,15.03,14.99,15.0,49600.0,15.03,15.03,14.99,15.0,49600.0
2013-06-28 14:20:00,15.0,15.03,15.0,15.01,33400.0,15.0,15.03,15.0,15.01,33400.0
2013-06-28 14:30:00,15.02,15.03,15.0,15.03,34000.0,15.02,15.03,15.0,15.03,34000.0
2013-06-28 14:40:00,15.03,15.05,15.0,15.02,49100.0,15.03,15.05,15.0,15.02,49100.0
2013-06-28 14:50:00,15.03,15.03,15.0,15.01,34900.0,15.03,15.03,15.0,15.01,34900.0
2013-06-28 15:00:00,15.01,15.01,14.99,15.0,25800.0,15.01,15.01,14.99,15.0,25800.0
2013-06-28 15:10:00,15.01,15.02,14.99,15.0,67600.0,15.01,15.02,14.99,15.0,67600.0
2013-06-28 15:20:00,15.01,15.06,15.0,15.06,26900.0,15.01,15.06,15.0,15.06,26900.0
2013-06-28 15:30:00,15.05,15.1,15.04,15.1,53000.0,15.05,15.1,15.04,15.1,53000.0
2013-06-28 15:40:00,15.1,15.1,15.05,15.08,51900.0,15.1,15.1,15.05,15.08,51900.0
2013-06-28 15:50:00,15.08,15.08,14.97,14.97,197100.0,15.08,15.08,14.97,14.97,197100.0
2013-07-01 09:30:00,15.22,15.26,15.05,15.22,45200.0,15.22,15.26,15.05,15.22,45200.0
2013-07-01 09:40:00,15.22,15.23,15.13,15.23,29100.0,15.22,15.23,15.13,15.23,29100.0
2013-07-01 09:50:00,15.24,15.26,15.2,15.25,47200.0,15.24,15.26,15.2,15.25,47200.0
2013-07-01 10:00:00,15.24,15.31,15.24,15.25,27400.0,15.24,15.31,15.24,15.25,27400.0
2013-07-01 10:10:00,15.26,15.28,15.26,15.27,28600.0,15.26,15.28,15.26,15.27,28600.0
2013-07-01 10:20:00,15.26,15.37,15.26,15.32,90300.0,15.26,15.37,15.26,15.32,90300.0
2013-07-01 10:30:00,15.32,15.36,15.31,15.35,51000.0,15.32,15.36,15.31,15.35,51000.0
2013-07-01 10:40:00,15.34,15.36,15.33,15.34,34800.0,15.34,15.36,15.33,15.34,34800.0
2013-07-01 10:50:00,15.34,15.4,15.34,15.38,45000.0,15.34,15.4,15.34,15.38,45000.0
2013-07-01 11:00:00,15.38,15.41,15.38,15.39,13800.0,15.38,15.41,15.38,15.39,13800.0
2013-07-01 11:10:00,15.39,15.41,15.37,15.41,17200.0,15.39,15.41,15.37,15.41,17200.0
2013-07-01 11:20:00,15.41,15.42,15.38,15.42,11800.0,15.41,15.42,15.38,15.42,11800.0
2013-07-01 11:30:00,15.41,15.44,15.41,15.43,40700.0,15.41,15.44,15.41,15.43,40700.0
2013-07-01 11:40:00,15.43,15.48,15.43,15.46,45500.0,15.43,15.48,15.43,15.46,45500.0
2013-07-01 11:50:00,15.46,15.47,15.45,15.46,20000.0,15.46,15.47,15.45,15.46,20000.0
2013-07-01 12:00:00,15.46,15.47,15.38,15.41,27300.0,15.46,15.47,15.38,15.41,27300.0
2013-07-01 12:10:00,15.42,15.43,15.37,15.37,13200.0,15.42,15.43,15.37,15.37,13200.0
2013-07-01 12:20:00,15.38,15.39,15.34,15.35,32700.0,15.38,15.39,15.34,15.35,32700.0
2013-07-01 12:30:00,15.35,15.42,15.35,15.41,16400.0,15.35,15.42,15.35,15.41,16400.0
2013-07-01 12:40:00,15.42,15.44,15.41,15.42,12600.0,15.42,15.44,15.41,15.42,12600.0
2013-07-01 12:50:00,15.42,15.43,15.39,15.39,20500.0,15.42,15.43,15.39,15.39,20500.0
2013-07-01 13:00:00,15.4,15.44,15.39,15.44,11700.0,15.4,15.44,15.39,15.44,11700.0
2013-07-01 13:10:00,15.45,15.46,15.44,15.46,18300.0,15.45,15.46,15.44,15.46,18300.0
2013-07-01 13:20:00,15.45,15.48,15.44,15.45,28900.0,15.45,15.48,15.44,15.45,28900.0
2013-07-01 13:30:00,15.45,15.48,15.45,15.48,24600.0,15.45,15.48,15.45,15.48,24600.0
2013-07-01 13:40:00,15.47,15.48,15.4,15.4,22500.0,15.47,15.48,15.4,15.4,22500.0
2013-07-01 13:50:00,15.4,15.41,15.37,15.39,41100.0,15.4,15.41,15.37,15.39,41100.0
2013-07-01 14:00:00,15.39,15.4,15.35,15.38,86800.0,15.39,15.4,15.35,15.38,86800.0
2013-07-01 14:10:00,15.39,15.41,15.37,15.39,42200.0,15.39,15.41,15.37,15.39,42200.0
2013-07-01 14:20:00,15.39,15.4,15.38,15.39,21800.0,15.39,15.4,15.38,15.39,21800.0
2013-07-01 14:30:00,15.39,15.41,15.38,15.41,14300.0,15.39,15.41,15.38,15.41,14300.0
2013-07-01 14:40:00,15.4,15.46,15.4,15.46,18800.0,15.4,15.46,15.4,15.46,18800.0
2013-07-01 14:50:00,15.45,15.49,15.42,15.42,58600.0,15.45,15.49,15.42,15.42,58600.0
2013-07-01 15:00:00,15.42,15.46,15.42,15.46,27900.0,15.42,15.46,15.42,15.46,27900.0
2013-07-01 15:10:00,15.47,15.49,15.36,15.4,68600.0,15.47,15.49,15.36,15.4,68600.0
2013-07-01 15:20:00,15.41,15.46,15.38,15.38,57200.0,15.41,15.46,15.38,15.38,57200.0
2013-07-01 15:30:00,15.38,15.4,15.35,15.36,59200.0,15.38,15.4,15.35,15.36,59200.0
2013-07-01 15:40:00,15.37,15.38,15.33,15.35,109100.0,15.37,15.38,15.33,15.35,109100.0
2013-07-01 15:50:00,15.35,15.37,15.34,15.37,183900.0,15.35,15.37,15.34,15.37,183900.0
2013-07-02 09:30:00,15.4,15.5,15.37,15.39,36600.0,15.4,15.5,15.37,15.39,36600.0
2013-07-02 09:40:00,15.4,15.6,15.39,15.55,89400.0,15.4,15.6,15.39,15.55,89400.0
2013-07-02 09:50:00,15.57,15.57,15.31,15.36,74400.0,15.57,15.57,15.31,15.36,74400.0
2013-07-02 10:00:00,15.36,15.42,15.33,15.38,51900.0,15.36,15.42,15.33,15.38,51900.0
2013-07-02 10:10:00,15.37,15.38,15.31,15.31,43800.0,15.37,15.38,15.31,15.31,43800.0
2013-07-02 10:20:00,15.32,15.35,15.32,15.33,20300.0,15.32,15.35,15.32,15.33,20300.0
2013-07-02 10:30:00,15.33,15.33,15.2,15.2,27100.0,15.33,15.33,15.2,15.2,27100.0
2013-07-02 10:40:00,15.21,15.23,15.16,15.22,112600.0,15.21,15.23,15.16,15.22,112600.0
2013-07-02 10:50:00,15.23,15.31,15.23,15.29,17700.0,15.23,15.31,15.23,15.29,17700.0
2013-07-02 11:00:00,15.3,15.31,15.23,15.27,26000.0,15.3,15.31,15.23,15.27,26000.0
2013-07-02 11:10:00,15.28,15.36,15.28,15.33,18300.0,15.28,15.36,15.28,15.33,18300.0
2013-07-02 11:20:00,15.34,15.36,15.29,15.29,26900.0,15.34,15.36,15.29,15.29,26900.0
2013-07-02 11:30:00,15.29,15.33,15.27,15.28,20100.0,15.29,15.33,15.27,15.28,20100.0
2013-07-02 11:40:00,15.27,15.36,15.27,15.35,13900.0,15.27,15.36,15.27,15.35,13900.0
2013-07-02 11:50:00,15.34,15.35,15.22,15.24,40700.0,15.34,15.35,15.22,15.24,40700.0
2013-07-02 12:00:00,15.24,15.25,15.15,15.19,67500.0,15.24,15.25,15.15,15.19,67500.0
2013-07-02 12:10:00,15.2,15.3,15.19,15.28,23900.0,15.2,15.3,15.19,15.28,23900.0
2013-07-02 12:20:00,15.27,15.27,15.24,15.27,11100.0,15.27,15.27,15.24,15.27,11100.0
2013-07-02 12:30:00,15.27,15.34,15.27,15.34,12200.0,15.27,15.34,15.27,15.34,12200.0
2013-07-02 12:40:00,15.34,15.35,15.27,15.28,26200.0,15.34,15.35,15.27,15.28,26200.0
2013-07-02 12:50:00,15.28,15.29,15.23,15.24,20300.0,15.28,15.29,15.23,15.24,20300.0
2013-07-02 13:00:00,15.25,15.25,15.2,15.24,17600.0,15.25,15.25,15.2,15.24,17600.0
2013-07-02 13:10:00,15.24,15.26,15.22,15.22,23200.0,15.24,15.26,15.22,15.22,23200.0
2013-07-02 13:20:00,15.23,15.25,15.22,15.24,21800.0,15.23,15.25,15.22,15.24,21800.0
2013-07-02 13:30:00,15.24,15.25,15.21,15.22,48400.0,15.24,15.25,15.21,15.22,48400.0
2013-07-02 13:40:00,15.22,15.25,15.21,15.24,40800.0,15.22,15.25,15.21,15.24,40800.0
2013-07-02 13:50:00,15.25,15.27,15.24,15.26,41300.0,15.25,15.27,15.24,15.26,41300.0
2013-07-02 14:00:00,15.26,15.27,15.21,15.21,39100.0,15.26,15.27,15.21,15.21,39100.0
2013-07-02 14:10:00,15.22,15.27,15.21,15.27,43000.0,15.22,15.27,15.21,15.27,43000.0
2013-07-02 14:20:00,15.27,15.28,15.25,15.26,16700.0,15.27,15.28,15.25,15.26,16700.0
2013-07-02 14:30:00,15.26,15.3,15.26,15.26,31600.0,15.26,15.3,15.26,15.26,31600.0
2013-07-02 14:40:00,15.27,15.32,15.26,15.32,26000.0,15.27,15.32,15.26,15.32,26000.0
2013-07-02 14:50:00,15.31,15.37,15.31,15.34,51800.0,15.31,15.37,15.31,15.34,51800.0
2013-07-02 15:00:00,15.34,15.4,15.34,15.36,43900.0,15.34,15.4,15.34,15.36,43900.0
2013-07-02 15:10:00,15.37,15.44,15.37,15.44,65000.0,15.37,15.44,15.37,15.44,65000.0
2013-07-02 15:20:00,15.43,15.49,15.42,15.44,100900.0,15.43,15.49,15.42,15.44,100900.0
2013-07-02 15:30:00,15.43,15.44,15.37,15.4,51900.0,15.43,15.44,15.37,15.4,51900.0
2013-07-02 15:40:00,15.41,15.45,15.41,15.41,73700.0,15.41,15.45,15.41,15.41,73700.0
2013-07-02 15:50:00,15.42,15.45,15.39,15.44,107200.0,15.42,15.45,15.39,15.44,107200.0
2013-07-03 09:30:00,15.35,15.5,15.25,15.33,29200.0,15.35,15.5,15.25,15.33,29200.0
2013-07-03 09:40:00,15.33,15.37,15.24,15.24,41400.0,15.33,15.37,15.24,15.24,41400.0
2013-07-03 09:50:00,15.25,15.27,15.2,15.22,47100.0,15.25,15.27,15.2,15.22,47100.0
2013-07-03 10:00:00,15.22,15.3,15.21,15.28,20800.0,15.22,15.3,15.21,15.28,20800.0
2013-07-03 10:10:00,15.28,15.37,15.27,15.33,28000.0,15.28,15.37,15.27,15.33,28000.0
2013-07-03 10:20:00,15.33,15.42,15.33,15.42,23300.0,15.33,15.42,15.33,15.42,23300.0
2013-07-03 10:30:00,15.43,15.45,15.34,15.34,31000.0,15.43,15.45,15.34,15.34,31000.0
2013-07-03 10:40:00,15.34,15.42,15.34,15.39,22100.0,15.34,15.42,15.34,15.39,22100.0
2013-07-03 10:50:00,15.41,15.43,15.35,15.35,13900.0,15.41,15.43,15.35,15.35,13900.0
2013-07-03 11:00:00,15.36,15.41,15.36,15.36,17900.0,15.36,15.41,15.36,15.36,17900.0
2013-07-03 11:10:00,15.36,15.41,15.36,15.4,14800.0,15.36,15.41,15.36,15.4,14800.0
2013-07-03 11:20:00,15.41,15.42,15.39,15.4,12900.0,15.41,15.42,15.39,15.4,12900.0
2013-07-03 11:30:00,15.41,15.46,15.41,15.42,19100.0,15.41,15.46,15.41,15.42,19100.0
2013-07-03 11:40:00,15.42,15.49,15.42,15.47,18800.0,15.42,15.49,15.42,15.47,18800.0
2013-07-03 11:50:00,15.48,15.54,15.47,15.54,46800.0,15.48,15.54,15.47,15.54,46800.0
2013-07-03 12:00:00,15.54,15.56,15.49,15.49,53500.0,15.54,15.56,15.49,15.49,53500.0
2013-07-03 12:10:00,15.49,15.5,15.47,15.49,12500.0,15.49,15.5,15.47,15.49,12500.0
2013-07-03 12:20:00,15.49,15.5,15.43,15.44,36800.0,15.49,15.5,15.43,15.44,36800.0
2013-07-03 12:30:00,15.42,15.43,15.39,15.4,50700.0,15.42,15.43,15.39,15.4,50700.0
2013-07-03 12:40:00,15.4,15.44,15.39,15.44,34300.0,15.4,15.44,15.39,15.44,34300.0
2013-07-03 12:50:00,15.44,15.46,15.4,15.43,47100.0,15.44,15.46,15.4,15.43,47100.0
2013-07-05 09:30:00,15.71,15.73,15.38,15.5,35500.0,15.71,15.73,15.38,15.5,35500.0
2013-07-05 09:40:00,15.5,15.6,15.46,15.6,32800.0,15.5,15.6,15.46,15.6,32800.0
2013-07-05 09:50:00,15.59,15.59,15.48,15.5,16400.0,15.59,15.59,15.48,15.5,16400.0
2013-07-05 10:00:00,15.5,15.55,15.48,15.48,36900.0,15.5,15.55,15.48,15.48,36900.0
2013-07-05 10:10:00,15.48,15.48,15.4,15.46,20300.0,15.48,15.48,15.4,15.46,20300.0
2013-07-05 10:20:00,15.46,15.46,15.38,15.42,10100.0,15.46,15.46,15.38,15.42,10100.0
2013-07-05 10:30:00,15.42,15.49,15.4,15.45,11000.0,15.42,15.49,15.4,15.45,11000.0
2013-07-05 10:40:00,15.46,15.53,15.46,15.49,15800.0,15.46,15.53,15.46,15.49,15800.0
2013-07-05 10:50:00,15.49,15.62,15.48,15.61,29500.0,15.49,15.62,15.48,15.61,29500.0
2013-07-05 11:00:00,15.61,15.63,15.56,15.58,22500.0,15.61,15.63,15.56,15.58,22500.0
2013-07-05 11:10:00,15.58,15.63,15.58,15.63,11400.0,15.58,15.63,15.58,15.63,11400.0
2013-07-05 11:20:00,15.64,15.64,15.57,15.58,49600.0,15.64,15.64,15.57,15.58,49600.0
2013-07-05 11:30:00,15.58,15.64,15.56,15.63,13500.0,15.58,15.64,15.56,15.63,13500.0
2013-07-05 11:40:00,15.63,15.66,15.62,15.66,9400.0,15.63,15.66,15.62,15.66,9400.0
2013-07-05 11:50:00,15.66,15.72,15.66,15.72,16600.0,15.66,15.72,15.66,15.72,16600.0
2013-07-05 12:00:00,15.72,15.72,15.68,15.69,15400.0,15.72,15.72,15.68,15.69,15400.0
2013-07-05 12:10:00,15.68,15.7,15.64,15.64,24000.0,15.68,15.7,15.64,15.64,24000.0
2013-07-05 12:20:00,15.64,15.65,15.61,15.61,17300.0,15.64,15.65,15.61,15.61,17300.0
2013-07-05 12:30:00,15.62,15.65,15.62,15.64,13700.0,15.62,15.65,15.62,15.64,13700.0
2013-07-05 12:40:00,15.63,15.65,15.62,15.64,6700.0,15.63,15.65,15.62,15.64,6700.0
2013-07-05 12:50:00,15.64,15.64,15.61,15.62,12400.0,15.64,15.64,15.61,15.62,12400.0
2013-07-05 13:00:00,15.62,15.63,15.6,15.63,5000.0,15.62,15.63,15.6,15.63,5000.0
2013-07-05 13:10:00,15.63,15.63,15.59,15.61,11000.0,15.63,15.63,15.59,15.61,11000.0
2013-07-05 13:20:00,15.61,15.61,15.59,15.6,5300.0,15.61,15.61,15.59,15.6,5300.0
2013-07-05 13:30:00,15.61,15.63,15.61,15.62,7700.0,15.61,15.63,15.61,15.62,7700.0
2013-07-05 13:40:00,15.63,15.66,15.62,15.65,5400.0,15.63,15.66,15.62,15.65,5400.0
2013-07-05 13:50:00,15.66,15.69,15.65,15.69,9500.0,15.66,15.69,15.65,15.69,9500.0
2013-07-05 14:00:00,15.69,15.7,15.68,15.7,24600.0,15.69,15.7,15.68,15.7,24600.0
2013-07-05 14:10:00,15.71,15.73,15.7,15.73,13100.0,15.71,15.73,15.7,15.73,13100.0
2013-07-05 14:20:00,15.73,15.74,15.68,15.68,17800.0,15.73,15.74,15.68,15.68,17800.0
2013-07-05 14:30:00,15.68,15.7,15.67,15.68,25200.0,15.68,15.7,15.67,15.68,25200.0
2013-07-05 14:40:00,15.68,15.68,15.62,15.62,13200.0,15.68,15.68,15.62,15.62,13200.0
2013-07-05 14:50:00,15.63,15.65,15.62,15.63,12400.0,15.63,15.65,15.62,15.63,12400.0
2013-07-05 15:00:00,15.63,15.64,15.62,15.62,7700.0,15.63,15.64,15.62,15.62,7700.0
2013-07-05 15:10:00,15.63,15.63,15.62,15.62,4500.0,15.63,15.63,15.62,15.62,4500.0
2013-07-05 15:20:00,15.63,15.63,15.62,15.63,13200.0,15.63,15.63,15.62,15.63,13200.0
2013-07-05 15:30:00,15.62,15.7,15.62,15.68,27300.0,15.62,15.7,15.62,15.68,27300.0
2013-07-05 15:40:00,15.68,15.69,15.65,15.66,31000.0,15.68,15.69,15.65,15.66,31000.0
2013-07-05 15:50:00,15.67,15.72,15.67,15.7,97900.0,15.67,15.72,15.67,15.7,97900.0
2013-07-08 09:30:00,15.77,15.8,15.77,15.79,58400.0,15.77,15.8,15.77,15.79,58400.0
2013-07-08 09:40:00,15.79,15.79,15.7,15.77,30600.0,15.79,15.79,15.7,15.77,30600.0
2013-07-08 09:50:00,15.78,15.83,15.76,15.82,23000.0,15.78,15.83,15.76,15.82,23000.0
2013-07-08 10:00:00,15.81,15.86,15.81,15.85,32600.0,15.81,15.86,15.81,15.85,32600.0
2013-07-08 10:10:00,15.86,15.99,15.84,15.94,82400.0,15.86,15.99,15.84,15.94,82400.0
2013-07-08 10:20:00,15.94,16.0,15.93,15.96,55900.0,15.94,16.0,15.93,15.96,55900.0
2013-07-08 10:30:00,15.95,15.96,15.83,15.84,36400.0,15.95,15.96,15.83,15.84,36400.0
2013-07-08 10:40:00,15.83,15.89,15.83,15.88,21800.0,15.83,15.89,15.83,15.88,21800.0
2013-07-08 10:50:00,15.88,15.88,15.8,15.84,23700.0,15.88,15.88,15.8,15.84,23700.0
2013-07-08 11:00:00,15.84,15.98,15.84,15.95,44900.0,15.84,15.98,15.84,15.95,44900.0
2013-07-08 11:10:00,15.95,15.99,15.95,15.98,36200.0,15.95,15.99,15.95,15.98,36200.0
2013-07-08 11:20:00,15.99,15.99,15.84,15.84,42500.0,15.99,15.99,15.84,15.84,42500.0
2013-07-08 11:30:00,15.84,15.85,15.7,15.72,58100.0,15.84,15.85,15.7,15.72,58100.0
2013-07-08 11:40:00,15.72,15.81,15.72,15.78,35800.0,15.72,15.81,15.72,15.78,35800.0
2013-07-08 11:50:00,15.79,15.81,15.76,15.76,22600.0,15.79,15.81,15.76,15.76,22600.0
2013-07-08 12:00:00,15.76,15.77,15.62,15.63,46200.0,15.76,15.77,15.62,15.63,46200.0
2013-07-08 12:10:00,15.64,15.67,15.57,15.65,51900.0,15.64,15.67,15.57,15.65,51900.0
2013-07-08 12:20:00,15.65,15.66,15.42,15.49,129700.0,15.65,15.66,15.42,15.49,129700.0
2013-07-08 12:30:00,15.47,15.5,15.44,15.49,57700.0,15.47,15.5,15.44,15.49,57700.0
2013-07-08 12:40:00,15.49,15.49,15.38,15.38,60100.0,15.49,15.49,15.38,15.38,60100.0
2013-07-08 12:50:00,15.39,15.4,15.31,15.36,68300.0,15.39,15.4,15.31,15.36,68300.0
2013-07-08 13:00:00,15.36,15.43,15.26,15.42,132500.0,15.36,15.43,15.26,15.42,132500.0
2013-07-08 13:10:00,15.42,15.44,15.23,15.26,95400.0,15.42,15.44,15.23,15.26,95400.0
2013-07-08 13:20:00,15.26,15.3,15.25,15.28,49700.0,15.26,15.3,15.25,15.28,49700.0
2013-07-08 13:30:00,15.28,15.41,15.28,15.37,57200.0,15.28,15.41,15.28,15.37,57200.0
2013-07-08 13:40:00,15.38,15.44,15.37,15.43,14000.0,15.38,15.44,15.37,15.43,14000.0
2013-07-08 13:50:00,15.44,15.47,15.4,15.41,29500.0,15.44,15.47,15.4,15.41,29500.0
2013-07-08 14:00:00,15.42,15.46,15.42,15.46,13400.0,15.42,15.46,15.42,15.46,13400.0
2013-07-08 14:10:00,15.46,15.49,15.45,15.48,17700.0,15.46,15.49,15.45,15.48,17700.0
2013-07-08 14:20:00,15.47,15.48,15.46,15.47,14100.0,15.47,15.48,15.46,15.47,14100.0
2013-07-08 14:30:00,15.47,15.49,15.45,15.49,57300.0,15.47,15.49,15.45,15.49,57300.0
2013-07-08 14:40:00,15.49,15.53,15.49,15.53,14300.0,15.49,15.53,15.49,15.53,14300.0
2013-07-08 14:50:00,15.52,15.56,15.52,15.56,18000.0,15.52,15.56,15.52,15.56,18000.0
2013-07-08 15:00:00,15.56,15.58,15.53,15.54,29500.0,15.56,15.58,15.53,15.54,29500.0
2013-07-08 15:10:00,15.53,15.58,15.53,15.58,20300.0,15.53,15.58,15.53,15.58,20300.0
2013-07-08 15:20:00,15.57,15.59,15.53,15.53,31100.0,15.57,15.59,15.53,15.53,31100.0
2013-07-08 15:30:00,15.54,15.55,15.5,15.5,36000.0,15.54,15.55,15.5,15.5,36000.0
2013-07-08 15:40:00,15.5,15.55,15.46,15.54,59300.0,15.5,15.55,15.46,15.54,59300.0
2013-07-08 15:50:00,15.55,15.55,15.5,15.52,92900.0,15.55,15.55,15.5,15.52,92900.0
2013-07-09 09:30:00,15.73,15.74,15.57,15.61,27600.0,15.73,15.74,15.57,15.61,27600.0
2013-07-09 09:40:00,15.61,15.62,15.57,15.61,30200.0,15.61,15.62,15.57,15.61,30200.0
2013-07-09 09:50:00,15.63,15.66,15.58,15.64,37900.0,15.63,15.66,15.58,15.64,37900.0
2013-07-09 10:00:00,15.64,15.66,15.59,15.61,22700.0,15.64,15.66,15.59,15.61,22700.0
2013-07-09 10:10:00,15.62,15.64,15.51,15.51,24800.0,15.62,15.64,15.51,15.51,24800.0
2013-07-09 10:20:00,15.51,15.53,15.45,15.45,44000.0,15.51,15.53,15.45,15.45,44000.0
2013-07-09 10:30:00,15.45,15.46,15.44,15.46,36600.0,15.45,15.46,15.44,15.46,36600.0
2013-07-09 10:40:00,15.45,15.47,15.44,15.45,22800.0,15.45,15.47,15.44,15.45,22800.0
2013-07-09 10:50:00,15.45,15.46,15.41,15.41,37800.0,15.45,15.46,15.41,15.41,37800.0
2013-07-09 11:00:00,15.42,15.42,15.39,15.4,53100.0,15.42,15.42,15.39,15.4,53100.0
2013-07-09 11:10:00,15.4,15.56,15.4,15.56,123200.0,15.4,15.56,15.4,15.56,123200.0
2013-07-09 11:20:00,15.57,15.69,15.57,15.69,44700.0,15.57,15.69,15.57,15.69,44700.0
2013-07-09 11:30:00,15.69,15.72,15.63,15.64,29900.0,15.69,15.72,15.63,15.64,29900.0
2013-07-09 11:40:00,15.64,15.73,15.64,15.73,16500.0,15.64,15.73,15.64,15.73,16500.0
2013-07-09 11:50:00,15.73,15.74,15.67,15.74,33000.0,15.73,15.74,15.67,15.74,33000.0
2013-07-09 12:00:00,15.73,15.76,15.69,15.76,20600.0,15.73,15.76,15.69,15.76,20600.0
2013-07-09 12:10:00,15.76,15.79,15.75,15.75,17800.0,15.76,15.79,15.75,15.75,17800.0
2013-07-09 12:20:00,15.75,15.79,15.75,15.78,18200.0,15.75,15.79,15.75,15.78,18200.0
2013-07-09 12:30:00,15.78,15.79,15.74,15.76,18800.0,15.78,15.79,15.74,15.76,18800.0
2013-07-09 12:40:00,15.76,15.79,15.74,15.75,20900.0,15.76,15.79,15.74,15.75,20900.0
2013-07-09 12:50:00,15.74,15.75,15.72,15.72,16700.0,15.74,15.75,15.72,15.72,16700.0
2013-07-09 13:00:00,15.72,15.75,15.72,15.75,21800.0,15.72,15.75,15.72,15.75,21800.0
2013-07-09 13:10:00,15.75,15.8,15.74,15.78,46100.0,15.75,15.8,15.74,15.78,46100.0
2013-07-09 13:20:00,15.77,15.78,15.71,15.72,21100.0,15.77,15.78,15.71,15.72,21100.0
2013-07-09 13:30:00,15.71,15.72,15.66,15.66,16400.0,15.71,15.72,15.66,15.66,16400.0
2013-07-09 13:40:00,15.67,15.69,15.65,15.67,30000.0,15.67,15.69,15.65,15.67,30000.0
2013-07-09 13:50:00,15.67,15.71,15.66,15.71,10700.0,15.67,15.71,15.66,15.71,10700.0
2013-07-09 14:00:00,15.71,15.76,15.7,15.76,24900.0,15.71,15.76,15.7,15.76,24900.0
2013-07-09 14:10:00,15.76,15.78,15.74,15.77,28600.0,15.76,15.78,15.74,15.77,28600.0
2013-07-09 14:20:00,15.78,15.79,15.77,15.79,27000.0,15.78,15.79,15.77,15.79,27000.0
2013-07-09 14:30:00,15.79,15.8,15.74,15.74,55100.0,15.79,15.8,15.74,15.74,55100.0
2013-07-09 14:40:00,15.74,15.76,15.74,15.76,8900.0,15.74,15.76,15.74,15.76,8900.0
2013-07-09 14:50:00,15.75,15.8,15.75,15.8,13300.0,15.75,15.8,15.75,15.8,13300.0
2013-07-09 15:00:00,15.8,15.84,15.79,15.84,20700.0,15.8,15.84,15.79,15.84,20700.0
2013-07-09 15:10:00,15.84,15.85,15.81,15.82,24100.0,15.84,15.85,15.81,15.82,24100.0
2013-07-09 15:20:00,15.81,15.84,15.81,15.83,15800.0,15.81,15.84,15.81,15.83,15800.0
2013-07-09 15:30:00,15.84,15.85,15.78,15.8,64200.0,15.84,15.85,15.78,15.8,64200.0
2013-07-09 15:40:00,15.81,15.82,15.78,15.79,46400.0,15.81,15.82,15.78,15.79,46400.0
2013-07-09 15:50:00,15.79,15.82,15.76,15.81,103200.0,15.79,15.82,15.76,15.81,103200.0
2013-07-10 09:30:00,15.85,15.96,15.8,15.92,36000.0,15.85,15.96,15.8,15.92,36000.0
2013-07-10 09:40:00,15.92,15.92,15.73,15.92,52300.0,15.92,15.92,15.73,15.92,52300.0
2013-07-10 09:50:00,15.92,15.92,15.76,15.89,26700.0,15.92,15.92,15.76,15.89,26700.0
2013-07-10 10:00:00,15.88,15.89,15.77,15.77,18800.0,15.88,15.89,15.77,15.77,18800.0
2013-07-10 10:10:00,15.77,15.77,15.71,15.71,12200.0,15.77,15.77,15.71,15.71,12200.0
2013-07-10 10:20:00,15.73,15.77,15.72,15.73,8000.0,15.73,15.77,15.72,15.73,8000.0
2013-07-10 10:30:00,15.73,15.77,15.7,15.77,22600.0,15.73,15.77,15.7,15.77,22600.0
2013-07-10 10:40:00,15.78,15.86,15.78,15.85,7500.0,15.78,15.86,15.78,15.85,7500.0
2013-07-10 10:50:00,15.85,15.88,15.85,15.88,14200.0,15.85,15.88,15.85,15.88,14200.0
2013-07-10 11:00:00,15.87,15.87,15.82,15.84,21700.0,15.87,15.87,15.82,15.84,21700.0
2013-07-10 11:10:00,15.85,15.87,15.85,15.87,6100.0,15.85,15.87,15.85,15.87,6100.0
2013-07-10 11:20:00,15.86,15.88,15.86,15.86,12300.0,15.86,15.88,15.86,15.86,12300.0
2013-07-10 11:30:00,15.86,15.9,15.86,15.89,8200.0,15.86,15.9,15.86,15.89,8200.0
2013-07-10 11:40:00,15.89,15.92,15.89,15.92,17600.0,15.89,15.92,15.89,15.92,17600.0
2013-07-10 11:50:00,15.92,15.92,15.87,15.89,19000.0,15.92,15.92,15.87,15.89,19000.0
2013-07-10 12:00:00,15.9,15.93,15.88,15.88,32700.0,15.9,15.93,15.88,15.88,32700.0
2013-07-10 12:10:00,15.88,15.92,15.87,15.91,10500.0,15.88,15.92,15.87,15.91,10500.0
2013-07-10 12:20:00,15.92,15.94,15.89,15.89,11100.0,15.92,15.94,15.89,15.89,11100.0
2013-07-10 12:30:00,15.9,16.01,15.9,15.95,78400.0,15.9,16.01,15.9,15.95,78400.0
2013-07-10 12:40:00,15.94,15.97,15.93,15.97,9600.0,15.94,15.97,15.93,15.97,9600.0
2013-07-10 12:50:00,15.98,16.01,15.95,15.98,18100.0,15.98,16.01,15.95,15.98,18100.0
2013-07-10 13:00:00,15.97,15.98,15.97,15.97,7800.0,15.97,15.98,15.97,15.97,7800.0
2013-07-10 13:10:00,15.97,15.98,15.95,15.95,5800.0,15.97,15.98,15.95,15.95,5800.0
2013-07-10 13:20:00,15.96,15.98,15.95,15.97,9300.0,15.96,15.98,15.95,15.97,9300.0
2013-07-10 13:30:00,15.97,15.99,15.95,15.95,25800.0,15.97,15.99,15.95,15.95,25800.0
2013-07-10 13:40:00,15.95,15.95,15.9,15.92,12500.0,15.95,15.95,15.9,15.92,12500.0
2013-07-10 13:50:00,15.92,15.95,15.92,15.95,7000.0,15.92,15.95,15.92,15.95,7000.0
2013-07-10 14:00:00,15.95,15.98,15.89,15.9,44200.0,15.95,15.98,15.89,15.9,44200.0
2013-07-10 14:10:00,15.9,15.95,15.9,15.95,14600.0,15.9,15.95,15.9,15.95,14600.0
2013-07-10 14:20:00,15.95,15.96,15.84,15.88,23800.0,15.95,15.96,15.84,15.88,23800.0
2013-07-10 14:30:00,15.87,15.88,15.8,15.8,23600.0,15.87,15.88,15.8,15.8,23600.0
2013-07-10 14:40:00,15.8,15.84,15.8,15.8,14600.0,15.8,15.84,15.8,15.8,14600.0
2013-07-10 14:50:00,15.81,15.9,15.81,15.9,22800.0,15.81,15.9,15.81,15.9,22800.0
2013-07-10 15:00:00,15.9,15.9,15.81,15.83,24600.0,15.9,15.9,15.81,15.83,24600.0
2013-07-10 15:10:00,15.82,15.88,15.82,15.87,23200.0,15.82,15.88,15.82,15.87,23200.0
2013-07-10 15:20:00,15.88,15.94,15.87,15.92,20200.0,15.88,15.94,15.87,15.92,20200.0
2013-07-10 15:30:00,15.92,15.94,15.91,15.94,29300.0,15.92,15.94,15.91,15.94,29300.0
2013-07-10 15:40:00,15.93,15.96,15.93,15.93,31400.0,15.93,15.96,15.93,15.93,31400.0
2013-07-10 15:50:00,15.93,15.93,15.9,15.91,119800.0,15.93,15.93,15.9,15.91,119800.0
2013-07-11 09:30:00,16.21,16.21,15.95,16.0,68100.0,16.21,16.21,15.95,16.0,68100.0
2013-07-11 09:40:00,16.01,16.09,15.97,15.99,36700.0,16.01,16.09,15.97,15.99,36700.0
2013-07-11 09:50:00,16.0,16.05,15.98,16.03,17500.0,16.0,16.05,15.98,16.03,17500.0
2013-07-11 10:00:00,16.04,16.04,15.97,16.03,43100.0,16.04,16.04,15.97,16.03,43100.0
2013-07-11 10:10:00,16.04,16.07,16.0,16.03,41800.0,16.04,16.07,16.0,16.03,41800.0
2013-07-11 10:20:00,16.03,16.05,15.98,15.98,38700.0,16.03,16.05,15.98,15.98,38700.0
2013-07-11 10:30:00,15.99,15.99,15.77,15.8,129600.0,15.99,15.99,15.77,15.8,129600.0
2013-07-11 10:40:00,15.79,15.8,15.72,15.72,36000.0,15.79,15.8,15.72,15.72,36000.0
2013-07-11 10:50:00,15.73,15.84,15.73,15.84,37300.0,15.73,15.84,15.73,15.84,37300.0
2013-07-11 11:00:00,15.84,15.89,15.83,15.88,11900.0,15.84,15.89,15.83,15.88,11900.0
2013-07-11 11:10:00,15.89,15.99,15.88,15.98,31300.0,15.89,15.99,15.88,15.98,31300.0
2013-07-11 11:20:00,15.98,15.98,15.91,15.92,15900.0,15.98,15.98,15.91,15.92,15900.0
2013-07-11 11:30:00,15.92,15.92,15.91,15.91,4900.0,15.92,15.92,15.91,15.91,4900.0
2013-07-11 11:40:00,15.91,15.91,15.86,15.86,11400.0,15.91,15.91,15.86,15.86,11400.0
2013-07-11 11:50:00,15.87,15.92,15.87,15.91,11700.0,15.87,15.92,15.87,15.91,11700.0
2013-07-11 12:00:00,15.92,15.92,15.86,15.86,17000.0,15.92,15.92,15.86,15.86,17000.0
2013-07-11 12:10:00,15.85,15.86,15.83,15.85,9700.0,15.85,15.86,15.83,15.85,9700.0
2013-07-11 12:20:00,15.84,15.87,15.84,15.85,12200.0,15.84,15.87,15.84,15.85,12200.0
2013-07-11 12:30:00,15.86,15.9,15.85,15.89,43800.0,15.86,15.9,15.85,15.89,43800.0
2013-07-11 12:40:00,15.89,15.95,15.87,15.87,38200.0,15.89,15.95,15.87,15.87,38200.0
2013-07-11 12:50:00,15.87,15.88,15.87,15.87,5600.0,15.87,15.88,15.87,15.87,5600.0
2013-07-11 13:00:00,15.88,15.9,15.87,15.89,16300.0,15.88,15.9,15.87,15.89,16300.0
2013-07-11 13:10:00,15.89,15.95,15.89,15.95,13000.0,15.89,15.95,15.89,15.95,13000.0
2013-07-11 13:20:00,15.95,15.99,15.94,15.99,11400.0,15.95,15.99,15.94,15.99,11400.0
2013-07-11 13:30:00,15.98,15.98,15.92,15.94,13400.0,15.98,15.98,15.92,15.94,13400.0
2013-07-11 13:40:00,15.94,15.98,15.92,15.97,19700.0,15.94,15.98,15.92,15.97,19700.0
2013-07-11 13:50:00,15.97,15.99,15.96,15.98,7400.0,15.97,15.99,15.96,15.98,7400.0
2013-07-11 14:00:00,15.98,15.99,15.96,15.96,19900.0,15.98,15.99,15.96,15.96,19900.0
2013-07-11 14:10:00,15.96,15.97,15.95,15.97,14900.0,15.96,15.97,15.95,15.97,14900.0
2013-07-11 14:20:00,15.96,16.03,15.96,16.02,77800.0,15.96,16.03,15.96,16.02,77800.0
2013-07-11 14:30:00,16.01,16.04,15.98,16.04,185100.0,16.01,16.04,15.98,16.04,185100.0
2013-07-11 14:40:00,16.04,16.12,16.04,16.1,53800.0,16.04,16.12,16.04,16.1,53800.0
2013-07-11 14:50:00,16.09,16.1,16.04,16.06,52200.0,16.09,16.1,16.04,16.06,52200.0
2013-07-11 15:00:00,16.06,16.07,16.02,16.03,61300.0,16.06,16.07,16.02,16.03,61300.0
2013-07-11 15:10:00,16.03,16.04,16.01,16.01,33000.0,16.03,16.04,16.01,16.01,33000.0
2013-07-11 15:20:00,16.02,16.05,15.95,15.95,83000.0,16.02,16.05,15.95,15.95,83000.0
2013-07-11 15:30:00,15.96,15.99,15.95,15.99,55300.0,15.96,15.99,15.95,15.99,55300.0
2013-07-11 15:40:00,15.99,16.03,15.99,16.02,78700.0,15.99,16.03,15.99,16.02,78700.0
2013-07-11 15:50:00,16.03,16.04,15.98,16.04,179000.0,16.03,16.04,15.98,16.04,179000.0
2013-07-12 09:30:00,16.0,16.12,15.78,16.11,23300.0,16.0,16.12,15.78,16.11,23300.0
2013-07-12 09:40:00,16.09,16.13,16.03,16.05,22800.0,16.09,16.13,16.03,16.05,22800.0
2013-07-12 09:50:00,16.08,16.1,15.98,16.01,48300.0,16.08,16.1,15.98,16.01,48300.0
2013-07-12 10:00:00,16.04,16.04,15.95,15.99,40700.0,16.04,16.04,15.95,15.99,40700.0
2013-07-12 10:10:00,15.97,16.04,15.94,16.04,28800.0,15.97,16.04,15.94,16.04,28800.0
2013-07-12 10:20:00,16.04,16.04,15.95,16.02,29100.0,16.04,16.04,15.95,16.02,29100.0
2013-07-12 10:30:00,16.02,16.04,15.99,16.03,29600.0,16.02,16.04,15.99,16.03,29600.0
2013-07-12 10:40:00,16.03,16.09,16.03,16.05,19500.0,16.03,16.09,16.03,16.05,19500.0
2013-07-12 10:50:00,16.05,16.1,16.04,16.09,36700.0,16.05,16.1,16.04,16.09,36700.0
2013-07-12 11:00:00,16.08,16.09,15.99,16.01,23600.0,16.08,16.09,15.99,16.01,23600.0
2013-07-12 11:10:00,16.01,16.06,16.0,16.03,20100.0,16.01,16.06,16.0,16.03,20100.0
2013-07-12 11:20:00,16.04,16.11,16.03,16.1,23500.0,16.04,16.11,16.03,16.1,23500.0
2013-07-12 11:30:00,16.09,16.11,16.05,16.08,50000.0,16.09,16.11,16.05,16.08,50000.0
2013-07-12 11:40:00,16.07,16.08,15.95,15.96,43700.0,16.07,16.08,15.95,15.96,43700.0
2013-07-12 11:50:00,15.96,15.98,15.94,15.98,28200.0,15.96,15.98,15.94,15.98,28200.0
2013-07-12 12:00:00,15.98,16.01,15.97,16.01,9400.0,15.98,16.01,15.97,16.01,9400.0
2013-07-12 12:10:00,16.01,16.02,16.0,16.0,7400.0,16.01,16.02,16.0,16.0,7400.0
2013-07-12 12:20:00,16.0,16.02,16.0,16.01,12300.0,16.0,16.02,16.0,16.01,12300.0
2013-07-12 12:30:00,16.02,16.02,15.94,15.94,16800.0,16.02,16.02,15.94,15.94,16800.0
2013-07-12 12:40:00,15.94,15.95,15.89,15.9,15200.0,15.94,15.95,15.89,15.9,15200.0
2013-07-12 12:50:00,15.91,15.91,15.9,15.9,9000.0,15.91,15.91,15.9,15.9,9000.0
2013-07-12 13:00:00,15.91,15.92,15.9,15.92,26500.0,15.91,15.92,15.9,15.92,26500.0
2013-07-12 13:10:00,15.91,15.92,15.78,15.8,118700.0,15.91,15.92,15.78,15.8,118700.0
2013-07-12 13:20:00,15.79,15.89,15.79,15.88,36800.0,15.79,15.89,15.79,15.88,36800.0
2013-07-12 13:30:00,15.88,15.95,15.87,15.95,13300.0,15.88,15.95,15.87,15.95,13300.0
2013-07-12 13:40:00,15.95,15.97,15.94,15.97,10500.0,15.95,15.97,15.94,15.97,10500.0
2013-07-12 13:50:00,15.97,15.98,15.89,15.9,35200.0,15.97,15.98,15.89,15.9,35200.0
2013-07-12 14:00:00,15.91,15.92,15.86,15.87,35500.0,15.91,15.92,15.86,15.87,35500.0
2013-07-12 14:10:00,15.86,15.86,15.8,15.82,22700.0,15.86,15.86,15.8,15.82,22700.0
2013-07-12 14:20:00,15.83,15.84,15.82,15.83,11300.0,15.83,15.84,15.82,15.83,11300.0
2013-07-12 14:30:00,15.83,15.84,15.82,15.84,27300.0,15.83,15.84,15.82,15.84,27300.0
2013-07-12 14:40:00,15.84,15.84,15.81,15.83,20800.0,15.84,15.84,15.81,15.83,20800.0
2013-07-12 14:50:00,15.83,15.86,15.82,15.86,9200.0,15.83,15.86,15.82,15.86,9200.0
2013-07-12 15:00:00,15.86,15.88,15.85,15.88,18400.0,15.86,15.88,15.85,15.88,18400.0
2013-07-12 15:10:00,15.88,15.93,15.87,15.93,20300.0,15.88,15.93,15.87,15.93,20300.0
2013-07-12 15:20:00,15.93,15.95,15.92,15.92,35400.0,15.93,15.95,15.92,15.92,35400.0
2013-07-12 15:30:00,15.92,15.94,15.92,15.93,26900.0,15.92,15.94,15.92,15.93,26900.0
2013-07-12 15:40:00,15.93,15.93,15.83,15.84,107200.0,15.93,15.93,15.83,15.84,107200.0
2013-07-12 15:50:00,15.84,15.91,15.83,15.88,96500.0,15.84,15.91,15.83,15.88,96500.0
2013-07-15 09:30:00,15.99,16.08,15.9,15.93,25100.0,15.99,16.08,15.9,15.93,25100.0
2013-07-15 09:40:00,15.93,15.93,15.87,15.9,27700.0,15.93,15.93,15.87,15.9,27700.0
2013-07-15 09:50:00,15.9,15.96,15.87,15.89,43100.0,15.9,15.96,15.87,15.89,43100.0
2013-07-15 10:00:00,15.9,15.93,15.88,15.88,16000.0,15.9,15.93,15.88,15.88,16000.0
2013-07-15 10:10:00,15.89,15.92,15.89,15.89,20000.0,15.89,15.92,15.89,15.89,20000.0
2013-07-15 10:20:00,15.9,15.91,15.87,15.88,27600.0,15.9,15.91,15.87,15.88,27600.0
2013-07-15 10:30:00,15.87,15.89,15.87,15.89,14000.0,15.87,15.89,15.87,15.89,14000.0
2013-07-15 10:40:00,15.89,15.91,15.89,15.91,13700.0,15.89,15.91,15.89,15.91,13700.0
2013-07-15 10:50:00,15.92,15.96,15.9,15.96,17600.0,15.92,15.96,15.9,15.96,17600.0
2013-07-15 11:00:00,15.96,16.01,15.96,16.0,7200.0,15.96,16.01,15.96,16.0,7200.0
2013-07-15 11:10:00,16.01,16.03,15.98,15.99,16900.0,16.01,16.03,15.98,15.99,16900.0
2013-07-15 11:20:00,15.99,16.04,15.99,16.04,11500.0,15.99,16.04,15.99,16.04,11500.0
2013-07-15 11:30:00,16.04,16.05,16.01,16.03,21600.0,16.04,16.05,16.01,16.03,21600.0
2013-07-15 11:40:00,16.03,16.03,16.01,16.01,15300.0,16.03,16.03,16.01,16.01,15300.0
2013-07-15 11:50:00,16.01,16.02,15.99,16.0,21800.0,16.01,16.02,15.99,16.0,21800.0
2013-07-15 12:00:00,15.99,16.0,15.99,16.0,13800.0,15.99,16.0,15.99,16.0,13800.0
2013-07-15 12:10:00,16.0,16.0,15.99,16.0,10000.0,16.0,16.0,15.99,16.0,10000.0
2013-07-15 12:20:00,16.0,16.01,16.0,16.0,12700.0,16.0,16.01,16.0,16.0,12700.0
2013-07-15 12:30:00,16.01,16.01,15.97,15.98,29600.0,16.01,16.01,15.97,15.98,29600.0
2013-07-15 12:40:00,15.98,16.0,15.98,15.99,7200.0,15.98,16.0,15.98,15.99,7200.0
2013-07-15 12:50:00,15.99,16.0,15.95,15.97,12300.0,15.99,16.0,15.95,15.97,12300.0
2013-07-15 13:00:00,15.98,15.99,15.97,15.99,4500.0,15.98,15.99,15.97,15.99,4500.0
2013-07-15 13:10:00,15.98,16.0,15.98,15.99,3400.0,15.98,16.0,15.98,15.99,3400.0
2013-07-15 13:20:00,16.0,16.0,15.95,15.95,13700.0,16.0,16.0,15.95,15.95,13700.0
2013-07-15 13:30:00,15.95,15.98,15.95,15.97,6200.0,15.95,15.98,15.95,15.97,6200.0
2013-07-15 13:40:00,15.98,15.99,15.97,15.99,6800.0,15.98,15.99,15.97,15.99,6800.0
2013-07-15 13:50:00,15.99,16.0,15.98,15.98,13400.0,15.99,16.0,15.98,15.98,13400.0
2013-07-15 14:00:00,15.99,16.0,15.98,15.99,8000.0,15.99,16.0,15.98,15.99,8000.0
2013-07-15 14:10:00,15.99,15.99,15.95,15.96,27900.0,15.99,15.99,15.95,15.96,27900.0
2013-07-15 14:20:00,15.97,15.97,15.95,15.95,6600.0,15.97,15.97,15.95,15.95,6600.0
2013-07-15 14:30:00,15.96,15.96,15.9,15.92,23200.0,15.96,15.96,15.9,15.92,23200.0
2013-07-15 14:40:00,15.91,15.93,15.91,15.93,7100.0,15.91,15.93,15.91,15.93,7100.0
2013-07-15 14:50:00,15.93,15.94,15.9,15.94,26500.0,15.93,15.94,15.9,15.94,26500.0
2013-07-15 15:00:00,15.94,15.97,15.94,15.97,17200.0,15.94,15.97,15.94,15.97,17200.0
2013-07-15 15:10:00,15.97,15.97,15.93,15.93,22300.0,15.97,15.97,15.93,15.93,22300.0
2013-07-15 15:20:00,15.93,15.95,15.87,15.87,36400.0,15.93,15.95,15.87,15.87,36400.0
2013-07-15 15:30:00,15.88,15.93,15.87,15.93,25800.0,15.88,15.93,15.87,15.93,25800.0
2013-07-15 15:40:00,15.93,15.94,15.9,15.91,44200.0,15.93,15.94,15.9,15.91,44200.0
2013-07-15 15:50:00,15.92,15.93,15.9,15.92,116300.0,15.92,15.93,15.9,15.92,116300.0
2013-07-16 09:30:00,15.97,16.05,15.87,15.88,43200.0,15.97,16.05,15.87,15.88,43200.0
2013-07-16 09:40:00,15.89,15.95,15.88,15.94,21500.0,15.89,15.95,15.88,15.94,21500.0
2013-07-16 09:50:00,15.95,15.99,15.95,15.99,13900.0,15.95,15.99,15.95,15.99,13900.0
2013-07-16 10:00:00,15.99,16.04,15.99,16.03,44900.0,15.99,16.04,15.99,16.03,44900.0
2013-07-16 10:10:00,16.03,16.04,15.99,16.0,13700.0,16.03,16.04,15.99,16.0,13700.0
2013-07-16 10:20:00,16.0,16.01,15.97,16.0,15900.0,16.0,16.01,15.97,16.0,15900.0
2013-07-16 10:30:00,16.0,16.01,15.98,15.98,21800.0,16.0,16.01,15.98,15.98,21800.0
2013-07-16 10:40:00,15.97,15.99,15.97,15.98,18800.0,15.97,15.99,15.97,15.98,18800.0
2013-07-16 10:50:00,15.99,16.0,15.87,15.88,31200.0,15.99,16.0,15.87,15.88,31200.0
2013-07-16 11:00:00,15.88,15.92,15.87,15.92,13300.0,15.88,15.92,15.87,15.92,13300.0
2013-07-16 11:10:00,15.92,15.98,15.92,15.98,31600.0,15.92,15.98,15.92,15.98,31600.0
2013-07-16 11:20:00,15.98,16.02,15.98,16.0,33900.0,15.98,16.02,15.98,16.0,33900.0
2013-07-16 11:30:00,16.01,16.02,15.98,15.99,18200.0,16.01,16.02,15.98,15.99,18200.0
2013-07-16 11:40:00,15.99,15.99,15.92,15.93,10500.0,15.99,15.99,15.92,15.93,10500.0
2013-07-16 11:50:00,15.94,15.95,15.94,15.95,12800.0,15.94,15.95,15.94,15.95,12800.0
2013-07-16 12:00:00,15.95,15.95,15.94,15.95,12800.0,15.95,15.95,15.94,15.95,12800.0
2013-07-16 12:10:00,15.95,15.95,15.94,15.95,10800.0,15.95,15.95,15.94,15.95,10800.0
2013-07-16 12:20:00,15.95,15.95,15.92,15.94,18900.0,15.95,15.95,15.92,15.94,18900.0
2013-07-16 12:30:00,15.94,15.94,15.9,15.9,11900.0,15.94,15.94,15.9,15.9,11900.0
2013-07-16 12:40:00,15.9,15.9,15.85,15.85,76500.0,15.9,15.9,15.85,15.85,76500.0
2013-07-16 12:50:00,15.86,15.86,15.83,15.83,23000.0,15.86,15.86,15.83,15.83,23000.0
2013-07-16 13:00:00,15.83,15.85,15.77,15.83,66900.0,15.83,15.85,15.77,15.83,66900.0
2013-07-16 13:10:00,15.83,15.83,15.81,15.81,24500.0,15.83,15.83,15.81,15.81,24500.0
2013-07-16 13:20:00,15.81,15.9,15.81,15.9,56700.0,15.81,15.9,15.81,15.9,56700.0
2013-07-16 13:30:00,15.9,15.98,15.89,15.97,32900.0,15.9,15.98,15.89,15.97,32900.0
2013-07-16 13:40:00,15.97,15.98,15.96,15.97,6100.0,15.97,15.98,15.96,15.97,6100.0
2013-07-16 13:50:00,15.98,15.98,15.91,15.92,14300.0,15.98,15.98,15.91,15.92,14300.0
2013-07-16 14:00:00,15.92,15.97,15.92,15.92,19600.0,15.92,15.97,15.92,15.92,19600.0
2013-07-16 14:10:00,15.92,15.97,15.91,15.96,19200.0,15.92,15.97,15.91,15.96,19200.0
2013-07-16 14:20:00,15.95,15.95,15.91,15.94,14200.0,15.95,15.95,15.91,15.94,14200.0
2013-07-16 14:30:00,15.93,15.94,15.86,15.87,20000.0,15.93,15.94,15.86,15.87,20000.0
2013-07-16 14:40:00,15.86,15.87,15.74,15.75,83600.0,15.86,15.87,15.74,15.75,83600.0
2013-07-16 14:50:00,15.75,15.75,15.74,15.74,24600.0,15.75,15.75,15.74,15.74,24600.0
2013-07-16 15:00:00,15.75,15.78,15.72,15.75,28700.0,15.75,15.78,15.72,15.75,28700.0
2013-07-16 15:10:00,15.74,15.79,15.73,15.75,28100.0,15.74,15.79,15.73,15.75,28100.0
2013-07-16 15:20:00,15.74,15.83,15.71,15.83,84400.0,15.74,15.83,15.71,15.83,84400.0
2013-07-16 15:30:00,15.83,15.88,15.82,15.88,54400.0,15.83,15.88,15.82,15.88,54400.0
2013-07-16 15:40:00,15.88,15.9,15.86,15.88,62400.0,15.88,15.9,15.86,15.88,62400.0
2013-07-16 15:50:00,15.88,15.91,15.88,15.9,92000.0,15.88,15.91,15.88,15.9,92000.0
2013-07-17 09:30:00,15.98,16.03,15.79,15.99,53700.0,15.98,16.03,15.79,15.99,53700.0
2013-07-17 09:40:00,15.98,16.0,15.91,15.92,44100.0,15.98,16.0,15.91,15.92,44100.0
2013-07-17 09:50:00,15.93,15.98,15.91,15.96,33400.0,15.93,15.98,15.91,15.96,33400.0
2013-07-17 10:00:00,15.97,16.01,15.94,15.95,58900.0,15.97,16.01,15.94,15.95,58900.0
2013-07-17 10:10:00,15.95,16.0,15.91,15.94,76000.0,15.95,16.0,15.91,15.94,76000.0
2013-07-17 10:20:00,15.94,15.99,15.94,15.99,27100.0,15.94,15.99,15.94,15.99,27100.0
2013-07-17 10:30:00,15.98,16.0,15.95,15.99,52500.0,15.98,16.0,15.95,15.99,52500.0
2013-07-17 10:40:00,15.99,16.0,15.97,15.99,12500.0,15.99,16.0,15.97,15.99,12500.0
2013-07-17 10:50:00,15.99,16.0,15.98,16.0,8700.0,15.99,16.0,15.98,16.0,8700.0
2013-07-17 11:00:00,15.99,16.09,15.99,16.06,90600.0,15.99,16.09,15.99,16.06,90600.0
2013-07-17 11:10:00,16.07,16.08,16.06,16.07,23600.0,16.07,16.08,16.06,16.07,23600.0
2013-07-17 11:20:00,16.06,16.13,16.06,16.11,81800.0,16.06,16.13,16.06,16.11,81800.0
2013-07-17 11:30:00,16.11,16.25,16.1,16.22,59600.0,16.11,16.25,16.1,16.22,59600.0
2013-07-17 11:40:00,16.21,16.28,16.19,16.25,55100.0,16.21,16.28,16.19,16.25,55100.0
2013-07-17 11:50:00,16.25,16.32,16.23,16.29,59900.0,16.25,16.32,16.23,16.29,59900.0
2013-07-17 12:00:00,16.29,16.3,16.23,16.24,57900.0,16.29,16.3,16.23,16.24,57900.0
2013-07-17 12:10:00,16.24,16.39,16.24,16.39,73300.0,16.24,16.39,16.24,16.39,73300.0
2013-07-17 12:20:00,16.38,16.43,16.34,16.34,66400.0,16.38,16.43,16.34,16.34,66400.0
2013-07-17 12:30:00,16.35,16.41,16.33,16.34,31100.0,16.35,16.41,16.33,16.34,31100.0
2013-07-17 12:40:00,16.33,16.39,16.31,16.35,34200.0,16.33,16.39,16.31,16.35,34200.0
2013-07-17 12:50:00,16.35,16.38,16.35,16.38,44600.0,16.35,16.38,16.35,16.38,44600.0
2013-07-17 13:00:00,16.37,16.42,16.34,16.41,68400.0,16.37,16.42,16.34,16.41,68400.0
2013-07-17 13:10:00,16.4,16.41,16.37,16.38,32400.0,16.4,16.41,16.37,16.38,32400.0
2013-07-17 13:20:00,16.37,16.38,16.31,16.31,16100.0,16.37,16.38,16.31,16.31,16100.0
2013-07-17 13:30:00,16.32,16.36,16.27,16.35,32300.0,16.32,16.36,16.27,16.35,32300.0
2013-07-17 13:40:00,16.35,16.37,16.32,16.32,20400.0,16.35,16.37,16.32,16.32,20400.0
2013-07-17 13:50:00,16.32,16.38,16.3,16.35,37800.0,16.32,16.38,16.3,16.35,37800.0
2013-07-17 14:00:00,16.35,16.36,16.32,16.35,23300.0,16.35,16.36,16.32,16.35,23300.0
2013-07-17 14:10:00,16.34,16.38,16.34,16.38,13500.0,16.34,16.38,16.34,16.38,13500.0
2013-07-17 14:20:00,16.38,16.38,16.35,16.36,27900.0,16.38,16.38,16.35,16.36,27900.0
2013-07-17 14:30:00,16.37,16.37,16.32,16.32,23400.0,16.37,16.37,16.32,16.32,23400.0
2013-07-17 14:40:00,16.33,16.33,16.27,16.32,40200.0,16.33,16.33,16.27,16.32,40200.0
2013-07-17 14:50:00,16.32,16.36,16.31,16.36,34200.0,16.32,16.36,16.31,16.36,34200.0
2013-07-17 15:00:00,16.36,16.39,16.33,16.33,46300.0,16.36,16.39,16.33,16.33,46300.0
2013-07-17 15:10:00,16.34,16.34,16.24,16.26,47900.0,16.34,16.34,16.24,16.26,47900.0
2013-07-17 15:20:00,16.26,16.33,16.25,16.32,29800.0,16.26,16.33,16.25,16.32,29800.0
2013-07-17 15:30:00,16.31,16.34,16.3,16.33,33600.0,16.31,16.34,16.3,16.33,33600.0
2013-07-17 15:40:00,16.34,16.35,16.3,16.33,104100.0,16.34,16.35,16.3,16.33,104100.0
2013-07-17 15:50:00,16.33,16.35,16.29,16.32,179200.0,16.33,16.35,16.29,16.32,179200.0
2013-07-18 09:30:00,16.39,16.56,16.39,16.55,58200.0,16.39,16.56,16.39,16.55,58200.0
2013-07-18 09:40:00,16.55,16.57,16.45,16.48,49600.0,16.55,16.57,16.45,16.48,49600.0
2013-07-18 09:50:00,16.48,16.51,16.41,16.41,21300.0,16.48,16.51,16.41,16.41,21300.0
2013-07-18 10:00:00,16.4,16.5,16.4,16.5,42800.0,16.4,16.5,16.4,16.5,42800.0
2013-07-18 10:10:00,16.5,16.55,16.49,16.54,24500.0,16.5,16.55,16.49,16.54,24500.0
2013-07-18 10:20:00,16.54,16.61,16.54,16.56,33400.0,16.54,16.61,16.54,16.56,33400.0
2013-07-18 10:30:00,16.57,16.61,16.51,16.6,26900.0,16.57,16.61,16.51,16.6,26900.0
2013-07-18 10:40:00,16.6,16.63,16.59,16.6,35600.0,16.6,16.63,16.59,16.6,35600.0
2013-07-18 10:50:00,16.6,16.6,16.56,16.59,21300.0,16.6,16.6,16.56,16.59,21300.0
2013-07-18 11:00:00,16.59,16.66,16.59,16.65,25900.0,16.59,16.66,16.59,16.65,25900.0
2013-07-18 11:10:00,16.65,16.68,16.64,16.66,13000.0,16.65,16.68,16.64,16.66,13000.0
2013-07-18 11:20:00,16.66,16.67,16.6,16.61,19500.0,16.66,16.67,16.6,16.61,19500.0
2013-07-18 11:30:00,16.6,16.61,16.54,16.54,36900.0,16.6,16.61,16.54,16.54,36900.0
2013-07-18 11:40:00,16.54,16.55,16.43,16.43,69900.0,16.54,16.55,16.43,16.43,69900.0
2013-07-18 11:50:00,16.44,16.5,16.43,16.48,41500.0,16.44,16.5,16.43,16.48,41500.0
2013-07-18 12:00:00,16.48,16.53,16.44,16.48,47200.0,16.48,16.53,16.44,16.48,47200.0
2013-07-18 12:10:00,16.47,16.48,16.43,16.48,13200.0,16.47,16.48,16.43,16.48,13200.0
2013-07-18 12:20:00,16.48,16.48,16.45,16.46,17400.0,16.48,16.48,16.45,16.46,17400.0
2013-07-18 12:30:00,16.46,16.47,16.44,16.44,22100.0,16.46,16.47,16.44,16.44,22100.0
2013-07-18 12:40:00,16.45,16.46,16.44,16.45,12600.0,16.45,16.46,16.44,16.45,12600.0
2013-07-18 12:50:00,16.44,16.49,16.44,16.47,22800.0,16.44,16.49,16.44,16.47,22800.0
2013-07-18 13:00:00,16.47,16.47,16.43,16.44,15900.0,16.47,16.47,16.43,16.44,15900.0
2013-07-18 13:10:00,16.44,16.46,16.44,16.45,28500.0,16.44,16.46,16.44,16.45,28500.0
2013-07-18 13:20:00,16.45,16.45,16.4,16.42,65000.0,16.45,16.45,16.4,16.42,65000.0
2013-07-18 13:30:00,16.41,16.44,16.4,16.43,31300.0,16.41,16.44,16.4,16.43,31300.0
2013-07-18 13:40:00,16.43,16.44,16.41,16.41,24200.0,16.43,16.44,16.41,16.41,24200.0
2013-07-18 13:50:00,16.42,16.42,16.37,16.42,14300.0,16.42,16.42,16.37,16.42,14300.0
2013-07-18 14:00:00,16.42,16.42,16.41,16.42,12200.0,16.42,16.42,16.41,16.42,12200.0
2013-07-18 14:10:00,16.42,16.44,16.41,16.44,16000.0,16.42,16.44,16.41,16.44,16000.0
2013-07-18 14:20:00,16.43,16.45,16.41,16.43,36900.0,16.43,16.45,16.41,16.43,36900.0
2013-07-18 14:30:00,16.42,16.45,16.41,16.43,26800.0,16.42,16.45,16.41,16.43,26800.0
2013-07-18 14:40:00,16.43,16.46,16.42,16.45,16400.0,16.43,16.46,16.42,16.45,16400.0
2013-07-18 14:50:00,16.45,16.45,16.4,16.41,16900.0,16.45,16.45,16.4,16.41,16900.0
2013-07-18 15:00:00,16.4,16.44,16.4,16.44,25100.0,16.4,16.44,16.4,16.44,25100.0
2013-07-18 15:10:00,16.44,16.44,16.4,16.43,72500.0,16.44,16.44,16.4,16.43,72500.0
2013-07-18 15:20:00,16.43,16.43,16.4,16.43,29700.0,16.43,16.43,16.4,16.43,29700.0
2013-07-18 15:30:00,16.42,16.43,16.41,16.43,32500.0,16.42,16.43,16.41,16.43,32500.0
2013-07-18 15:40:00,16.43,16.46,16.41,16.46,61100.0,16.43,16.46,16.41,16.46,61100.0
2013-07-18 15:50:00,16.46,16.47,16.41,16.42,124800.0,16.46,16.47,16.41,16.42,124800.0
2013-07-19 09:30:00,16.37,16.43,16.24,16.29,64500.0,16.37,16.43,16.24,16.29,64500.0
2013-07-19 09:40:00,16.28,16.33,16.23,16.27,14700.0,16.28,16.33,16.23,16.27,14700.0
2013-07-19 09:50:00,16.28,16.32,16.23,16.31,36400.0,16.28,16.32,16.23,16.31,36400.0
2013-07-19 10:00:00,16.31,16.35,16.29,16.35,19400.0,16.31,16.35,16.29,16.35,19400.0
2013-07-19 10:10:00,16.34,16.39,16.33,16.37,24600.0,16.34,16.39,16.33,16.37,24600.0
2013-07-19 10:20:00,16.36,16.47,16.36,16.47,27300.0,16.36,16.47,16.36,16.47,27300.0
2013-07-19 10:30:00,16.48,16.52,16.46,16.48,30200.0,16.48,16.52,16.46,16.48,30200.0
2013-07-19 10:40:00,16.5,16.51,16.46,16.47,25000.0,16.5,16.51,16.46,16.47,25000.0
2013-07-19 10:50:00,16.47,16.57,16.47,16.57,14800.0,16.47,16.57,16.47,16.57,14800.0
2013-07-19 11:00:00,16.57,16.57,16.48,16.54,46200.0,16.57,16.57,16.48,16.54,46200.0
2013-07-19 11:10:00,16.54,16.59,16.54,16.56,31000.0,16.54,16.59,16.54,16.56,31000.0
2013-07-19 11:20:00,16.55,16.61,16.55,16.6,35100.0,16.55,16.61,16.55,16.6,35100.0
2013-07-19 11:30:00,16.59,16.62,16.58,16.62,25400.0,16.59,16.62,16.58,16.62,25400.0
2013-07-19 11:40:00,16.62,16.71,16.61,16.69,81900.0,16.62,16.71,16.61,16.69,81900.0
2013-07-19 11:50:00,16.69,16.71,16.68,16.7,18100.0,16.69,16.71,16.68,16.7,18100.0
2013-07-19 12:00:00,16.7,16.71,16.61,16.65,22700.0,16.7,16.71,16.61,16.65,22700.0
2013-07-19 12:10:00,16.64,16.66,16.61,16.66,13200.0,16.64,16.66,16.61,16.66,13200.0
2013-07-19 12:20:00,16.65,16.7,16.65,16.67,14900.0,16.65,16.7,16.65,16.67,14900.0
2013-07-19 12:30:00,16.67,16.71,16.65,16.7,25000.0,16.67,16.71,16.65,16.7,25000.0
2013-07-19 12:40:00,16.7,16.7,16.69,16.69,8100.0,16.7,16.7,16.69,16.69,8100.0
2013-07-19 12:50:00,16.7,16.74,16.7,16.74,20200.0,16.7,16.74,16.7,16.74,20200.0
2013-07-19 13:00:00,16.74,16.75,16.71,16.71,18800.0,16.74,16.75,16.71,16.71,18800.0
2013-07-19 13:10:00,16.72,16.73,16.71,16.73,8100.0,16.72,16.73,16.71,16.73,8100.0
2013-07-19 13:20:00,16.73,16.74,16.7,16.71,35800.0,16.73,16.74,16.7,16.71,35800.0
2013-07-19 13:30:00,16.71,16.71,16.66,16.66,22400.0,16.71,16.71,16.66,16.66,22400.0
2013-07-19 13:40:00,16.65,16.67,16.65,16.66,7500.0,16.65,16.67,16.65,16.66,7500.0
2013-07-19 13:50:00,16.66,16.67,16.65,16.67,8200.0,16.66,16.67,16.65,16.67,8200.0
2013-07-19 14:00:00,16.67,16.7,16.64,16.64,31700.0,16.67,16.7,16.64,16.64,31700.0
2013-07-19 14:10:00,16.65,16.69,16.63,16.64,26500.0,16.65,16.69,16.63,16.64,26500.0
2013-07-19 14:20:00,16.64,16.64,16.59,16.59,16100.0,16.64,16.64,16.59,16.59,16100.0
2013-07-19 14:30:00,16.59,16.62,16.57,16.62,24200.0,16.59,16.62,16.57,16.62,24200.0
2013-07-19 14:40:00,16.62,16.66,16.61,16.64,47300.0,16.62,16.66,16.61,16.64,47300.0
2013-07-19 14:50:00,16.64,16.67,16.64,16.67,21900.0,16.64,16.67,16.64,16.67,21900.0
2013-07-19 15:00:00,16.66,16.71,16.66,16.7,26800.0,16.66,16.71,16.66,16.7,26800.0
2013-07-19 15:10:00,16.7,16.71,16.69,16.7,25600.0,16.7,16.71,16.69,16.7,25600.0
2013-07-19 15:20:00,16.7,16.7,16.67,16.68,23100.0,16.7,16.7,16.67,16.68,23100.0
2013-07-19 15:30:00,16.68,16.7,16.63,16.65,51700.0,16.68,16.7,16.63,16.65,51700.0
2013-07-19 15:40:00,16.64,16.66,16.62,16.62,43400.0,16.64,16.66,16.62,16.62,43400.0
2013-07-19 15:50:00,16.62,16.71,16.6,16.69,238900.0,16.62,16.71,16.6,16.69,238900.0
2013-07-22 09:30:00,16.75,16.81,16.71,16.73,48900.0,16.75,16.81,16.71,16.73,48900.0
2013-07-22 09:40:00,16.73,16.73,16.55,16.55,14200.0,16.73,16.73,16.55,16.55,14200.0
2013-07-22 09:50:00,16.55,16.69,16.55,16.69,30300.0,16.55,16.69,16.55,16.69,30300.0
2013-07-22 10:00:00,16.7,16.75,16.61,16.73,26700.0,16.7,16.75,16.61,16.73,26700.0
2013-07-22 10:10:00,16.74,16.76,16.7,16.71,30400.0,16.74,16.76,16.7,16.71,30400.0
2013-07-22 10:20:00,16.7,16.73,16.6,16.6,22600.0,16.7,16.73,16.6,16.6,22600.0
2013-07-22 10:30:00,16.6,16.62,16.52,16.59,36900.0,16.6,16.62,16.52,16.59,36900.0
2013-07-22 10:40:00,16.59,16.66,16.59,16.64,19100.0,16.59,16.66,16.59,16.64,19100.0
2013-07-22 10:50:00,16.63,16.73,16.63,16.73,42300.0,16.63,16.73,16.63,16.73,42300.0
2013-07-22 11:00:00,16.73,16.76,16.72,16.74,37200.0,16.73,16.76,16.72,16.74,37200.0
2013-07-22 11:10:00,16.74,16.77,16.67,16.68,12700.0,16.74,16.77,16.67,16.68,12700.0
2013-07-22 11:20:00,16.67,16.7,16.64,16.7,25000.0,16.67,16.7,16.64,16.7,25000.0
2013-07-22 11:30:00,16.7,16.79,16.7,16.78,16500.0,16.7,16.79,16.7,16.78,16500.0
2013-07-22 11:40:00,16.78,16.78,16.73,16.75,16500.0,16.78,16.78,16.73,16.75,16500.0
2013-07-22 11:50:00,16.75,16.75,16.68,16.69,16800.0,16.75,16.75,16.68,16.69,16800.0
2013-07-22 12:00:00,16.68,16.7,16.64,16.65,62300.0,16.68,16.7,16.64,16.65,62300.0
2013-07-22 12:10:00,16.65,16.66,16.61,16.64,25000.0,16.65,16.66,16.61,16.64,25000.0
2013-07-22 12:20:00,16.64,16.74,16.64,16.74,16300.0,16.64,16.74,16.64,16.74,16300.0
2013-07-22 12:30:00,16.73,16.73,16.59,16.6,33400.0,16.73,16.73,16.59,16.6,33400.0
2013-07-22 12:40:00,16.6,16.72,16.6,16.71,17600.0,16.6,16.72,16.6,16.71,17600.0
2013-07-22 12:50:00,16.72,16.75,16.68,16.7,16400.0,16.72,16.75,16.68,16.7,16400.0
2013-07-22 13:00:00,16.7,16.72,16.69,16.69,9000.0,16.7,16.72,16.69,16.69,9000.0
2013-07-22 13:10:00,16.68,16.74,16.68,16.71,18200.0,16.68,16.74,16.68,16.71,18200.0
2013-07-22 13:20:00,16.72,16.72,16.67,16.68,17600.0,16.72,16.72,16.67,16.68,17600.0
2013-07-22 13:30:00,16.68,16.7,16.65,16.66,7800.0,16.68,16.7,16.65,16.66,7800.0
2013-07-22 13:40:00,16.66,16.66,16.61,16.62,12400.0,16.66,16.66,16.61,16.62,12400.0
2013-07-22 13:50:00,16.61,16.68,16.61,16.67,16400.0,16.61,16.68,16.61,16.67,16400.0
2013-07-22 14:00:00,16.67,16.67,16.6,16.6,20500.0,16.67,16.67,16.6,16.6,20500.0
2013-07-22 14:10:00,16.6,16.66,16.59,16.66,19400.0,16.6,16.66,16.59,16.66,19400.0
2013-07-22 14:20:00,16.65,16.66,16.62,16.65,15200.0,16.65,16.66,16.62,16.65,15200.0
2013-07-22 14:30:00,16.66,16.7,16.62,16.64,47900.0,16.66,16.7,16.62,16.64,47900.0
2013-07-22 14:40:00,16.64,16.72,16.64,16.66,24200.0,16.64,16.72,16.64,16.66,24200.0
2013-07-22 14:50:00,16.65,16.65,16.59,16.59,24900.0,16.65,16.65,16.59,16.59,24900.0
2013-07-22 15:00:00,16.6,16.67,16.59,16.66,58400.0,16.6,16.67,16.59,16.66,58400.0
2013-07-22 15:10:00,16.66,16.66,16.59,16.59,29800.0,16.66,16.66,16.59,16.59,29800.0
2013-07-22 15:20:00,16.59,16.6,16.57,16.59,36800.0,16.59,16.6,16.57,16.59,36800.0
2013-07-22 15:30:00,16.6,16.6,16.58,16.58,36500.0,16.6,16.6,16.58,16.58,36500.0
2013-07-22 15:40:00,16.58,16.59,16.56,16.56,38500.0,16.58,16.59,16.56,16.56,38500.0
2013-07-22 15:50:00,16.56,16.57,16.55,16.56,112900.0,16.56,16.57,16.55,16.56,112900.0
2013-07-23 09:30:00,16.83,16.83,16.56,16.72,18400.0,16.83,16.83,16.56,16.72,18400.0
2013-07-23 09:40:00,16.71,16.79,16.67,16.69,29000.0,16.71,16.79,16.67,16.69,29000.0
2013-07-23 09:50:00,16.7,16.73,16.69,16.73,38300.0,16.7,16.73,16.69,16.73,38300.0
2013-07-23 10:00:00,16.74,16.75,16.72,16.73,7700.0,16.74,16.75,16.72,16.73,7700.0
2013-07-23 10:10:00,16.72,16.75,16.72,16.74,17700.0,16.72,16.75,16.72,16.74,17700.0
2013-07-23 10:20:00,16.74,16.74,16.68,16.68,19000.0,16.74,16.74,16.68,16.68,19000.0
2013-07-23 10:30:00,16.68,16.68,16.63,16.64,20700.0,16.68,16.68,16.63,16.64,20700.0
2013-07-23 10:40:00,16.65,16.67,16.64,16.64,17000.0,16.65,16.67,16.64,16.64,17000.0
2013-07-23 10:50:00,16.64,16.64,16.51,16.51,28900.0,16.64,16.64,16.51,16.51,28900.0
2013-07-23 11:00:00,16.5,16.51,16.45,16.51,33600.0,16.5,16.51,16.45,16.51,33600.0
2013-07-23 11:10:00,16.52,16.54,16.48,16.53,13100.0,16.52,16.54,16.48,16.53,13100.0
2013-07-23 11:20:00,16.54,16.58,16.54,16.58,10300.0,16.54,16.58,16.54,16.58,10300.0
2013-07-23 11:30:00,16.57,16.64,16.57,16.64,10400.0,16.57,16.64,16.57,16.64,10400.0
2013-07-23 11:40:00,16.64,16.64,16.59,16.6,16100.0,16.64,16.64,16.59,16.6,16100.0
2013-07-23 11:50:00,16.62,16.62,16.6,16.6,3400.0,16.62,16.62,16.6,16.6,3400.0
2013-07-23 12:00:00,16.61,16.61,16.53,16.56,23000.0,16.61,16.61,16.53,16.56,23000.0
2013-07-23 12:10:00,16.56,16.64,16.56,16.64,17200.0,16.56,16.64,16.56,16.64,17200.0
2013-07-23 12:20:00,16.63,16.64,16.63,16.63,3800.0,16.63,16.64,16.63,16.63,3800.0
2013-07-23 12:30:00,16.63,16.63,16.58,16.61,8300.0,16.63,16.63,16.58,16.61,8300.0
2013-07-23 12:40:00,16.6,16.61,16.59,16.59,5700.0,16.6,16.61,16.59,16.59,5700.0
2013-07-23 12:50:00,16.6,16.6,16.57,16.59,8700.0,16.6,16.6,16.57,16.59,8700.0
2013-07-23 13:00:00,16.59,16.68,16.59,16.68,15200.0,16.59,16.68,16.59,16.68,15200.0
2013-07-23 13:10:00,16.67,16.68,16.64,16.68,19900.0,16.67,16.68,16.64,16.68,19900.0
2013-07-23 13:20:00,16.68,16.69,16.66,16.68,10100.0,16.68,16.69,16.66,16.68,10100.0
2013-07-23 13:30:00,16.68,16.7,16.66,16.67,13400.0,16.68,16.7,16.66,16.67,13400.0
2013-07-23 13:40:00,16.66,16.68,16.63,16.68,26000.0,16.66,16.68,16.63,16.68,26000.0
2013-07-23 13:50:00,16.68,16.69,16.65,16.66,53400.0,16.68,16.69,16.65,16.66,53400.0
2013-07-23 14:00:00,16.66,16.68,16.63,16.63,12700.0,16.66,16.68,16.63,16.63,12700.0
2013-07-23 14:10:00,16.62,16.63,16.61,16.61,9800.0,16.62,16.63,16.61,16.61,9800.0
2013-07-23 14:20:00,16.61,16.62,16.57,16.58,19600.0,16.61,16.62,16.57,16.58,19600.0
2013-07-23 14:30:00,16.58,16.59,16.56,16.57,12000.0,16.58,16.59,16.56,16.57,12000.0
2013-07-23 14:40:00,16.57,16.57,16.55,16.56,14600.0,16.57,16.57,16.55,16.56,14600.0
2013-07-23 14:50:00,16.55,16.56,16.54,16.54,9700.0,16.55,16.56,16.54,16.54,9700.0
2013-07-23 15:00:00,16.54,16.54,16.5,16.52,27500.0,16.54,16.54,16.5,16.52,27500.0
2013-07-23 15:10:00,16.51,16.52,16.5,16.51,9900.0,16.51,16.52,16.5,16.51,9900.0
2013-07-23 15:20:00,16.51,16.51,16.48,16.48,25300.0,16.51,16.51,16.48,16.48,25300.0
2013-07-23 15:30:00,16.48,16.51,16.45,16.51,62600.0,16.48,16.51,16.45,16.51,62600.0
2013-07-23 15:40:00,16.51,16.52,16.45,16.45,36100.0,16.51,16.52,16.45,16.45,36100.0
2013-07-23 15:50:00,16.46,16.48,16.44,16.48,57400.0,16.46,16.48,16.44,16.48,57400.0
2013-07-24 09:30:00,16.67,16.78,16.6,16.65,40800.0,16.67,16.78,16.6,16.65,40800.0
2013-07-24 09:40:00,16.65,16.76,16.64,16.75,55500.0,16.65,16.76,16.64,16.75,55500.0
2013-07-24 09:50:00,16.73,16.76,16.63,16.63,33600.0,16.73,16.76,16.63,16.63,33600.0
2013-07-24 10:00:00,16.63,16.65,16.51,16.52,38400.0,16.63,16.65,16.51,16.52,38400.0
2013-07-24 10:10:00,16.52,16.59,16.5,16.59,25000.0,16.52,16.59,16.5,16.59,25000.0
2013-07-24 10:20:00,16.6,16.62,16.57,16.58,11700.0,16.6,16.62,16.57,16.58,11700.0
2013-07-24 10:30:00,16.58,16.67,16.57,16.66,40400.0,16.58,16.67,16.57,16.66,40400.0
2013-07-24 10:40:00,16.68,16.73,16.67,16.71,24800.0,16.68,16.73,16.67,16.71,24800.0
2013-07-24 10:50:00,16.71,16.73,16.63,16.64,34900.0,16.71,16.73,16.63,16.64,34900.0
2013-07-24 11:00:00,16.64,16.69,16.63,16.66,37100.0,16.64,16.69,16.63,16.66,37100.0
2013-07-24 11:10:00,16.67,16.77,16.66,16.76,57600.0,16.67,16.77,16.66,16.76,57600.0
2013-07-24 11:20:00,16.77,16.82,16.77,16.82,43800.0,16.77,16.82,16.77,16.82,43800.0
2013-07-24 11:30:00,16.82,16.91,16.82,16.9,83200.0,16.82,16.91,16.82,16.9,83200.0
2013-07-24 11:40:00,16.9,16.96,16.9,16.92,29200.0,16.9,16.96,16.9,16.92,29200.0
2013-07-24 11:50:00,16.93,16.96,16.91,16.95,58200.0,16.93,16.96,16.91,16.95,58200.0
2013-07-24 12:00:00,16.95,16.96,16.88,16.9,79200.0,16.95,16.96,16.88,16.9,79200.0
2013-07-24 12:10:00,16.9,16.93,16.89,16.92,31100.0,16.9,16.93,16.89,16.92,31100.0
2013-07-24 12:20:00,16.92,16.98,16.92,16.93,33500.0,16.92,16.98,16.92,16.93,33500.0
2013-07-24 12:30:00,16.93,16.94,16.87,16.87,17800.0,16.93,16.94,16.87,16.87,17800.0
2013-07-24 12:40:00,16.87,16.88,16.84,16.87,29100.0,16.87,16.88,16.84,16.87,29100.0
2013-07-24 12:50:00,16.87,16.87,16.84,16.84,4100.0,16.87,16.87,16.84,16.84,4100.0
2013-07-24 13:00:00,16.84,16.84,16.74,16.74,22700.0,16.84,16.84,16.74,16.74,22700.0
2013-07-24 13:10:00,16.74,16.74,16.61,16.65,73600.0,16.74,16.74,16.61,16.65,73600.0
2013-07-24 13:20:00,16.65,16.68,16.62,16.66,28600.0,16.65,16.68,16.62,16.66,28600.0
2013-07-24 13:30:00,16.66,16.66,16.57,16.57,22300.0,16.66,16.66,16.57,16.57,22300.0
2013-07-24 13:40:00,16.58,16.63,16.58,16.6,19400.0,16.58,16.63,16.58,16.6,19400.0
2013-07-24 13:50:00,16.6,16.63,16.59,16.63,18300.0,16.6,16.63,16.59,16.63,18300.0
2013-07-24 14:00:00,16.63,16.68,16.62,16.65,22300.0,16.63,16.68,16.62,16.65,22300.0
2013-07-24 14:10:00,16.65,16.65,16.6,16.62,18900.0,16.65,16.65,16.6,16.62,18900.0
2013-07-24 14:20:00,16.61,16.63,16.57,16.63,31000.0,16.61,16.63,16.57,16.63,31000.0
2013-07-24 14:30:00,16.64,16.66,16.6,16.66,30000.0,16.64,16.66,16.6,16.66,30000.0
2013-07-24 14:40:00,16.65,16.68,16.64,16.66,18800.0,16.65,16.68,16.64,16.66,18800.0
2013-07-24 14:50:00,16.66,16.66,16.63,16.64,14100.0,16.66,16.66,16.63,16.64,14100.0
2013-07-24 15:00:00,16.63,16.67,16.63,16.67,15500.0,16.63,16.67,16.63,16.67,15500.0
2013-07-24 15:10:00,16.67,16.68,16.66,16.67,23500.0,16.67,16.68,16.66,16.67,23500.0
2013-07-24 15:20:00,16.66,16.68,16.65,16.68,15900.0,16.66,16.68,16.65,16.68,15900.0
2013-07-24 15:30:00,16.67,16.69,16.64,16.68,29800.0,16.67,16.69,16.64,16.68,29800.0
2013-07-24 15:40:00,16.69,16.71,16.54,16.55,118200.0,16.69,16.71,16.54,16.55,118200.0
2013-07-24 15:50:00,16.55,16.63,16.55,16.57,136800.0,16.55,16.63,16.55,16.57,136800.0
2013-07-25 09:30:00,16.76,16.76,16.53,16.59,47600.0,16.76,16.76,16.53,16.59,47600.0
2013-07-25 09:40:00,16.62,16.71,16.59,16.64,25900.0,16.62,16.71,16.59,16.64,25900.0
2013-07-25 09:50:00,16.67,16.72,16.6,16.63,110300.0,16.67,16.72,16.6,16.63,110300.0
2013-07-25 10:00:00,16.63,16.66,16.55,16.57,30000.0,16.63,16.66,16.55,16.57,30000.0
2013-07-25 10:10:00,16.56,16.56,16.51,16.54,20200.0,16.56,16.56,16.51,16.54,20200.0
2013-07-25 10:20:00,16.55,16.55,16.45,16.47,23300.0,16.55,16.55,16.45,16.47,23300.0
2013-07-25 10:30:00,16.47,16.48,16.41,16.42,20200.0,16.47,16.48,16.41,16.42,20200.0
2013-07-25 10:40:00,16.41,16.41,16.34,16.37,63600.0,16.41,16.41,16.34,16.37,63600.0
2013-07-25 10:50:00,16.36,16.43,16.36,16.38,57700.0,16.36,16.43,16.36,16.38,57700.0
2013-07-25 11:00:00,16.38,16.39,16.31,16.32,30300.0,16.38,16.39,16.31,16.32,30300.0
2013-07-25 11:10:00,16.33,16.42,16.33,16.37,45700.0,16.33,16.42,16.33,16.37,45700.0
2013-07-25 11:20:00,16.36,16.36,16.28,16.29,26500.0,16.36,16.36,16.28,16.29,26500.0
2013-07-25 11:30:00,16.29,16.33,16.27,16.27,21100.0,16.29,16.33,16.27,16.27,21100.0
2013-07-25 11:40:00,16.28,16.39,16.28,16.38,30600.0,16.28,16.39,16.28,16.38,30600.0
2013-07-25 11:50:00,16.37,16.38,16.32,16.36,26100.0,16.37,16.38,16.32,16.36,26100.0
2013-07-25 12:00:00,16.35,16.38,16.35,16.37,10900.0,16.35,16.38,16.35,16.37,10900.0
2013-07-25 12:10:00,16.38,16.39,16.37,16.38,16100.0,16.38,16.39,16.37,16.38,16100.0
2013-07-25 12:20:00,16.38,16.41,16.38,16.41,11900.0,16.38,16.41,16.38,16.41,11900.0
2013-07-25 12:30:00,16.4,16.51,16.4,16.48,30400.0,16.4,16.51,16.4,16.48,30400.0
2013-07-25 12:40:00,16.46,16.51,16.44,16.49,92900.0,16.46,16.51,16.44,16.49,92900.0
2013-07-25 12:50:00,16.48,16.49,16.4,16.42,25600.0,16.48,16.49,16.4,16.42,25600.0
2013-07-25 13:00:00,16.43,16.44,16.39,16.4,33800.0,16.43,16.44,16.39,16.4,33800.0
2013-07-25 13:10:00,16.4,16.42,16.38,16.4,22900.0,16.4,16.42,16.38,16.4,22900.0
2013-07-25 13:20:00,16.4,16.45,16.4,16.45,6600.0,16.4,16.45,16.4,16.45,6600.0
2013-07-25 13:30:00,16.45,16.46,16.44,16.44,11800.0,16.45,16.46,16.44,16.44,11800.0
2013-07-25 13:40:00,16.44,16.44,16.4,16.42,12000.0,16.44,16.44,16.4,16.42,12000.0
2013-07-25 13:50:00,16.43,16.47,16.4,16.45,25500.0,16.43,16.47,16.4,16.45,25500.0
2013-07-25 14:00:00,16.46,16.51,16.46,16.47,28800.0,16.46,16.51,16.46,16.47,28800.0
2013-07-25 14:10:00,16.46,16.48,16.43,16.47,22700.0,16.46,16.48,16.43,16.47,22700.0
2013-07-25 14:20:00,16.47,16.47,16.39,16.39,14500.0,16.47,16.47,16.39,16.39,14500.0
2013-07-25 14:30:00,16.4,16.42,16.39,16.39,9400.0,16.4,16.42,16.39,16.39,9400.0
2013-07-25 14:40:00,16.4,16.42,16.36,16.37,22900.0,16.4,16.42,16.36,16.37,22900.0
2013-07-25 14:50:00,16.37,16.4,16.35,16.35,16100.0,16.37,16.4,16.35,16.35,16100.0
2013-07-25 15:00:00,16.35,16.38,16.33,16.33,54600.0,16.35,16.38,16.33,16.33,54600.0
2013-07-25 15:10:00,16.34,16.35,16.31,16.33,40300.0,16.34,16.35,16.31,16.33,40300.0
2013-07-25 15:20:00,16.33,16.4,16.32,16.37,24700.0,16.33,16.4,16.32,16.37,24700.0
2013-07-25 15:30:00,16.36,16.39,16.32,16.37,59400.0,16.36,16.39,16.32,16.37,59400.0
2013-07-25 15:40:00,16.36,16.37,16.3,16.34,85800.0,16.36,16.37,16.3,16.34,85800.0
2013-07-25 15:50:00,16.34,16.41,16.3,16.41,217500.0,16.34,16.41,16.3,16.41,217500.0
2013-07-26 09:30:00,16.6,16.6,16.3,16.37,55200.0,16.6,16.6,16.3,16.37,55200.0
2013-07-26 09:40:00,16.37,16.49,16.37,16.48,33700.0,16.37,16.49,16.37,16.48,33700.0
2013-07-26 09:50:00,16.48,16.48,16.37,16.4,46900.0,16.48,16.48,16.37,16.4,46900.0
2013-07-26 10:00:00,16.4,16.66,16.4,16.66,66400.0,16.4,16.66,16.4,16.66,66400.0
2013-07-26 10:10:00,16.65,16.79,16.64,16.78,64500.0,16.65,16.79,16.64,16.78,64500.0
2013-07-26 10:20:00,16.78,16.78,16.64,16.65,27600.0,16.78,16.78,16.64,16.65,27600.0
2013-07-26 10:30:00,16.64,16.68,16.62,16.66,15700.0,16.64,16.68,16.62,16.66,15700.0
2013-07-26 10:40:00,16.65,16.71,16.64,16.64,25000.0,16.65,16.71,16.64,16.64,25000.0
2013-07-26 10:50:00,16.65,16.73,16.65,16.72,22800.0,16.65,16.73,16.65,16.72,22800.0
2013-07-26 11:00:00,16.73,16.75,16.69,16.69,37700.0,16.73,16.75,16.69,16.69,37700.0
2013-07-26 11:10:00,16.69,16.7,16.61,16.7,42200.0,16.69,16.7,16.61,16.7,42200.0
2013-07-26 11:20:00,16.71,16.75,16.69,16.71,41000.0,16.71,16.75,16.69,16.71,41000.0
2013-07-26 11:30:00,16.71,16.77,16.7,16.76,31200.0,16.71,16.77,16.7,16.76,31200.0
2013-07-26 11:40:00,16.77,16.77,16.73,16.75,25600.0,16.77,16.77,16.73,16.75,25600.0
2013-07-26 11:50:00,16.75,16.75,16.71,16.72,10700.0,16.75,16.75,16.71,16.72,10700.0
2013-07-26 12:00:00,16.71,16.8,16.71,16.8,21100.0,16.71,16.8,16.71,16.8,21100.0
2013-07-26 12:10:00,16.8,16.85,16.8,16.85,18800.0,16.8,16.85,16.8,16.85,18800.0
2013-07-26 12:20:00,16.85,16.85,16.81,16.85,20800.0,16.85,16.85,16.81,16.85,20800.0
2013-07-26 12:30:00,16.85,16.85,16.82,16.83,35200.0,16.85,16.85,16.82,16.83,35200.0
2013-07-26 12:40:00,16.84,16.84,16.77,16.77,34500.0,16.84,16.84,16.77,16.77,34500.0
2013-07-26 12:50:00,16.77,16.78,16.73,16.77,56300.0,16.77,16.78,16.73,16.77,56300.0
2013-07-26 13:00:00,16.77,16.81,16.75,16.77,152900.0,16.77,16.81,16.75,16.77,152900.0
2013-07-26 13:10:00,16.77,16.8,16.75,16.79,46700.0,16.77,16.8,16.75,16.79,46700.0
2013-07-26 13:20:00,16.79,16.84,16.79,16.83,17200.0,16.79,16.84,16.79,16.83,17200.0
2013-07-26 13:30:00,16.83,16.84,16.8,16.8,30200.0,16.83,16.84,16.8,16.8,30200.0
2013-07-26 13:40:00,16.8,16.82,16.8,16.81,14500.0,16.8,16.82,16.8,16.81,14500.0
2013-07-26 13:50:00,16.82,16.85,16.81,16.83,21500.0,16.82,16.85,16.81,16.83,21500.0
2013-07-26 14:00:00,16.82,16.83,16.81,16.83,10000.0,16.82,16.83,16.81,16.83,10000.0
2013-07-26 14:10:00,16.83,16.84,16.82,16.84,9900.0,16.83,16.84,16.82,16.84,9900.0
2013-07-26 14:20:00,16.84,16.85,16.81,16.83,26100.0,16.84,16.85,16.81,16.83,26100.0
2013-07-26 14:30:00,16.84,16.86,16.84,16.85,22700.0,16.84,16.86,16.84,16.85,22700.0
2013-07-26 14:40:00,16.85,16.89,16.85,16.88,18400.0,16.85,16.89,16.85,16.88,18400.0
2013-07-26 14:50:00,16.88,16.89,16.84,16.85,26900.0,16.88,16.89,16.84,16.85,26900.0
2013-07-26 15:00:00,16.84,16.86,16.84,16.86,16500.0,16.84,16.86,16.84,16.86,16500.0
2013-07-26 15:10:00,16.86,16.86,16.82,16.83,14000.0,16.86,16.86,16.82,16.83,14000.0
2013-07-26 15:20:00,16.84,16.92,16.84,16.91,39000.0,16.84,16.92,16.84,16.91,39000.0
2013-07-26 15:30:00,16.91,16.92,16.86,16.87,39800.0,16.91,16.92,16.86,16.87,39800.0
2013-07-26 15:40:00,16.87,16.88,16.85,16.85,50300.0,16.87,16.88,16.85,16.85,50300.0
2013-07-26 15:50:00,16.85,16.86,16.8,16.82,199200.0,16.85,16.86,16.8,16.82,199200.0
2013-07-29 09:30:00,16.98,16.98,16.75,16.76,85700.0,16.98,16.98,16.75,16.76,85700.0
2013-07-29 09:40:00,16.78,16.85,16.75,16.75,29500.0,16.78,16.85,16.75,16.75,29500.0
2013-07-29 09:50:00,16.77,16.79,16.7,16.7,20500.0,16.77,16.79,16.7,16.7,20500.0
2013-07-29 10:00:00,16.7,16.72,16.63,16.63,34800.0,16.7,16.72,16.63,16.63,34800.0
2013-07-29 10:10:00,16.62,16.64,16.53,16.57,44600.0,16.62,16.64,16.53,16.57,44600.0
2013-07-29 10:20:00,16.57,16.66,16.54,16.65,24400.0,16.57,16.66,16.54,16.65,24400.0
2013-07-29 10:30:00,16.66,16.69,16.64,16.69,29000.0,16.66,16.69,16.64,16.69,29000.0
2013-07-29 10:40:00,16.68,16.76,16.68,16.76,23000.0,16.68,16.76,16.68,16.76,23000.0
2013-07-29 10:50:00,16.75,16.8,16.75,16.8,23800.0,16.75,16.8,16.75,16.8,23800.0
2013-07-29 11:00:00,16.79,16.81,16.75,16.76,15500.0,16.79,16.81,16.75,16.76,15500.0
2013-07-29 11:10:00,16.75,16.76,16.7,16.71,20800.0,16.75,16.76,16.7,16.71,20800.0
2013-07-29 11:20:00,16.7,16.74,16.7,16.71,19200.0,16.7,16.74,16.7,16.71,19200.0
2013-07-29 11:30:00,16.71,16.75,16.69,16.74,11900.0,16.71,16.75,16.69,16.74,11900.0
2013-07-29 11:40:00,16.74,16.8,16.72,16.72,26600.0,16.74,16.8,16.72,16.72,26600.0
2013-07-29 11:50:00,16.72,16.77,16.7,16.76,12000.0,16.72,16.77,16.7,16.76,12000.0
2013-07-29 12:00:00,16.76,16.8,16.73,16.78,19800.0,16.76,16.8,16.73,16.78,19800.0
2013-07-29 12:10:00,16.77,16.8,16.74,16.78,14900.0,16.77,16.8,16.74,16.78,14900.0
2013-07-29 12:20:00,16.79,16.83,16.79,16.8,24100.0,16.79,16.83,16.79,16.8,24100.0
2013-07-29 12:30:00,16.79,16.85,16.79,16.84,34200.0,16.79,16.85,16.79,16.84,34200.0
2013-07-29 12:40:00,16.84,16.89,16.83,16.85,37900.0,16.84,16.89,16.83,16.85,37900.0
2013-07-29 12:50:00,16.86,16.9,16.86,16.87,24300.0,16.86,16.9,16.86,16.87,24300.0
2013-07-29 13:00:00,16.87,16.88,16.86,16.86,15800.0,16.87,16.88,16.86,16.86,15800.0
2013-07-29 13:10:00,16.87,16.89,16.86,16.89,13000.0,16.87,16.89,16.86,16.89,13000.0
2013-07-29 13:20:00,16.9,16.9,16.87,16.88,22200.0,16.9,16.9,16.87,16.88,22200.0
2013-07-29 13:30:00,16.87,16.89,16.85,16.87,18100.0,16.87,16.89,16.85,16.87,18100.0
2013-07-29 13:40:00,16.87,16.9,16.83,16.83,40500.0,16.87,16.9,16.83,16.83,40500.0
2013-07-29 13:50:00,16.83,16.88,16.83,16.87,19600.0,16.83,16.88,16.83,16.87,19600.0
2013-07-29 14:00:00,16.87,16.93,16.86,16.91,33300.0,16.87,16.93,16.86,16.91,33300.0
2013-07-29 14:10:00,16.9,16.9,16.84,16.89,37200.0,16.9,16.9,16.84,16.89,37200.0
2013-07-29 14:20:00,16.89,16.89,16.88,16.89,4100.0,16.89,16.89,16.88,16.89,4100.0
2013-07-29 14:30:00,16.88,16.92,16.88,16.91,38200.0,16.88,16.92,16.88,16.91,38200.0
2013-07-29 14:40:00,16.92,16.95,16.92,16.95,39000.0,16.92,16.95,16.92,16.95,39000.0
2013-07-29 14:50:00,16.95,16.97,16.95,16.97,27200.0,16.95,16.97,16.95,16.97,27200.0
2013-07-29 15:00:00,16.97,17.0,16.96,17.0,43400.0,16.97,17.0,16.96,17.0,43400.0
2013-07-29 15:10:00,17.0,17.01,16.98,17.01,66300.0,17.0,17.01,16.98,17.01,66300.0
2013-07-29 15:20:00,17.0,17.02,16.99,17.01,28300.0,17.0,17.02,16.99,17.01,28300.0
2013-07-29 15:30:00,17.01,17.05,16.99,16.99,86000.0,17.01,17.05,16.99,16.99,86000.0
2013-07-29 15:40:00,16.99,17.0,16.96,16.99,76300.0,16.99,17.0,16.96,16.99,76300.0
2013-07-29 15:50:00,16.98,16.99,16.91,16.98,139700.0,16.98,16.99,16.91,16.98,139700.0
2013-07-30 09:30:00,17.05,17.14,16.93,17.0,72800.0,17.05,17.14,16.93,17.0,72800.0
2013-07-30 09:40:00,16.99,17.0,16.94,16.99,42000.0,16.99,17.0,16.94,16.99,42000.0
2013-07-30 09:50:00,16.98,16.99,16.9,16.94,49900.0,16.98,16.99,16.9,16.94,49900.0
2013-07-30 10:00:00,16.91,16.96,16.91,16.95,43500.0,16.91,16.96,16.91,16.95,43500.0
2013-07-30 10:10:00,16.96,16.98,16.94,16.96,83600.0,16.96,16.98,16.94,16.96,83600.0
2013-07-30 10:20:00,16.95,16.98,16.93,16.94,39000.0,16.95,16.98,16.93,16.94,39000.0
2013-07-30 10:30:00,16.93,17.07,16.93,17.07,72200.0,16.93,17.07,16.93,17.07,72200.0
2013-07-30 10:40:00,17.07,17.09,16.96,16.96,45200.0,17.07,17.09,16.96,16.96,45200.0
2013-07-30 10:50:00,16.96,17.01,16.92,17.01,37100.0,16.96,17.01,16.92,17.01,37100.0
2013-07-30 11:00:00,17.01,17.09,16.98,17.02,90500.0,17.01,17.09,16.98,17.02,90500.0
2013-07-30 11:10:00,17.02,17.03,16.96,16.97,40900.0,17.02,17.03,16.96,16.97,40900.0
2013-07-30 11:20:00,16.98,17.02,16.98,17.01,21100.0,16.98,17.02,16.98,17.01,21100.0
2013-07-30 11:30:00,17.01,17.03,16.98,17.03,33800.0,17.01,17.03,16.98,17.03,33800.0
2013-07-30 11:40:00,17.04,17.11,17.01,17.02,70100.0,17.04,17.11,17.01,17.02,70100.0
2013-07-30 11:50:00,17.01,17.05,16.96,17.04,41200.0,17.01,17.05,16.96,17.04,41200.0
2013-07-30 12:00:00,17.04,17.13,17.02,17.12,78500.0,17.04,17.13,17.02,17.12,78500.0
2013-07-30 12:10:00,17.11,17.11,16.96,16.99,65300.0,17.11,17.11,16.96,16.99,65300.0
2013-07-30 12:20:00,17.0,17.03,16.97,16.97,38200.0,17.0,17.03,16.97,16.97,38200.0
2013-07-30 12:30:00,16.97,17.01,16.93,16.95,25900.0,16.97,17.01,16.93,16.95,25900.0
2013-07-30 12:40:00,16.96,16.98,16.94,16.94,28300.0,16.96,16.98,16.94,16.94,28300.0
2013-07-30 12:50:00,16.93,16.97,16.93,16.93,16600.0,16.93,16.97,16.93,16.93,16600.0
2013-07-30 13:00:00,16.94,16.94,16.89,16.94,57100.0,16.94,16.94,16.89,16.94,57100.0
2013-07-30 13:10:00,16.92,16.94,16.88,16.92,66000.0,16.92,16.94,16.88,16.92,66000.0
2013-07-30 13:20:00,16.92,16.92,16.83,16.84,20200.0,16.92,16.92,16.83,16.84,20200.0
2013-07-30 13:30:00,16.84,16.91,16.83,16.89,42000.0,16.84,16.91,16.83,16.89,42000.0
2013-07-30 13:40:00,16.88,16.9,16.81,16.85,67800.0,16.88,16.9,16.81,16.85,67800.0
2013-07-30 13:50:00,16.83,16.95,16.83,16.94,93600.0,16.83,16.95,16.83,16.94,93600.0
2013-07-30 14:00:00,16.95,16.97,16.92,16.94,43200.0,16.95,16.97,16.92,16.94,43200.0
2013-07-30 14:10:00,16.95,16.98,16.93,16.94,36100.0,16.95,16.98,16.93,16.94,36100.0
2013-07-30 14:20:00,16.93,16.96,16.93,16.94,36200.0,16.93,16.96,16.93,16.94,36200.0
2013-07-30 14:30:00,16.93,16.99,16.93,16.98,52900.0,16.93,16.99,16.93,16.98,52900.0
2013-07-30 14:40:00,16.98,16.99,16.95,16.96,15200.0,16.98,16.99,16.95,16.96,15200.0
2013-07-30 14:50:00,16.96,16.99,16.95,16.98,44000.0,16.96,16.99,16.95,16.98,44000.0
2013-07-30 15:00:00,16.98,17.01,16.95,16.98,43500.0,16.98,17.01,16.95,16.98,43500.0
2013-07-30 15:10:00,16.98,17.01,16.98,16.98,35800.0,16.98,17.01,16.98,16.98,35800.0
2013-07-30 15:20:00,16.98,17.01,16.96,16.97,68000.0,16.98,17.01,16.96,16.97,68000.0
2013-07-30 15:30:00,16.98,17.0,16.95,16.95,101200.0,16.98,17.0,16.95,16.95,101200.0
2013-07-30 15:40:00,16.96,17.03,16.92,16.94,217900.0,16.96,17.03,16.92,16.94,217900.0
2013-07-30 15:50:00,16.94,17.01,16.94,16.99,194700.0,16.94,17.01,16.94,16.99,194700.0
2013-07-31 09:30:00,17.58,17.82,17.28,17.81,485400.0,17.58,17.82,17.28,17.81,485400.0
2013-07-31 09:40:00,17.8,17.81,17.67,17.7,261000.0,17.8,17.81,17.67,17.7,261000.0
2013-07-31 09:50:00,17.72,17.72,17.4,17.44,227300.0,17.72,17.72,17.4,17.44,227300.0
2013-07-31 10:00:00,17.44,17.57,17.44,17.48,132200.0,17.44,17.57,17.44,17.48,132200.0
2013-07-31 10:10:00,17.46,17.5,17.37,17.39,141100.0,17.46,17.5,17.37,17.39,141100.0
2013-07-31 10:20:00,17.39,17.44,17.17,17.25,108000.0,17.39,17.44,17.17,17.25,108000.0
2013-07-31 10:30:00,17.25,17.3,17.17,17.26,105000.0,17.25,17.3,17.17,17.26,105000.0
2013-07-31 10:40:00,17.27,17.3,17.24,17.29,45500.0,17.27,17.3,17.24,17.29,45500.0
2013-07-31 10:50:00,17.3,17.38,17.25,17.31,165000.0,17.3,17.38,17.25,17.31,165000.0
2013-07-31 11:00:00,17.31,17.41,17.31,17.4,85100.0,17.31,17.41,17.31,17.4,85100.0
2013-07-31 11:10:00,17.4,17.49,17.37,17.49,182700.0,17.4,17.49,17.37,17.49,182700.0
2013-07-31 11:20:00,17.47,17.55,17.45,17.49,173000.0,17.47,17.55,17.45,17.49,173000.0
2013-07-31 11:30:00,17.5,17.84,17.5,17.81,185000.0,17.5,17.84,17.5,17.81,185000.0
2013-07-31 11:40:00,17.81,17.82,17.5,17.58,145100.0,17.81,17.82,17.5,17.58,145100.0
2013-07-31 11:50:00,17.58,17.7,17.55,17.55,78100.0,17.58,17.7,17.55,17.55,78100.0
2013-07-31 12:00:00,17.56,17.7,17.55,17.68,68000.0,17.56,17.7,17.55,17.68,68000.0
2013-07-31 12:10:00,17.69,17.71,17.55,17.64,83700.0,17.69,17.71,17.55,17.64,83700.0
2013-07-31 12:20:00,17.64,17.68,17.54,17.54,49500.0,17.64,17.68,17.54,17.54,49500.0
2013-07-31 12:30:00,17.55,17.65,17.48,17.5,71400.0,17.55,17.65,17.48,17.5,71400.0
2013-07-31 12:40:00,17.5,17.55,17.43,17.54,56700.0,17.5,17.55,17.43,17.54,56700.0
2013-07-31 12:50:00,17.54,17.58,17.44,17.49,48300.0,17.54,17.58,17.44,17.49,48300.0
2013-07-31 13:00:00,17.48,17.58,17.45,17.48,118200.0,17.48,17.58,17.45,17.48,118200.0
2013-07-31 13:10:00,17.48,17.53,17.46,17.48,38100.0,17.48,17.53,17.46,17.48,38100.0
2013-07-31 13:20:00,17.48,17.49,17.41,17.43,38300.0,17.48,17.49,17.41,17.43,38300.0
2013-07-31 13:30:00,17.43,17.44,17.28,17.28,79500.0,17.43,17.44,17.28,17.28,79500.0
2013-07-31 13:40:00,17.28,17.29,17.19,17.21,125500.0,17.28,17.29,17.19,17.21,125500.0
2013-07-31 13:50:00,17.21,17.36,17.19,17.35,42600.0,17.21,17.36,17.19,17.35,42600.0
2013-07-31 14:00:00,17.34,17.39,17.26,17.28,28100.0,17.34,17.39,17.26,17.28,28100.0
2013-07-31 14:10:00,17.3,17.4,17.27,17.27,69300.0,17.3,17.4,17.27,17.27,69300.0
2013-07-31 14:20:00,17.28,17.38,17.23,17.31,44200.0,17.28,17.38,17.23,17.31,44200.0
2013-07-31 14:30:00,17.32,17.45,17.32,17.43,52600.0,17.32,17.45,17.32,17.43,52600.0
2013-07-31 14:40:00,17.44,17.46,17.39,17.45,68900.0,17.44,17.46,17.39,17.45,68900.0
2013-07-31 14:50:00,17.45,17.46,17.44,17.45,84300.0,17.45,17.46,17.44,17.45,84300.0
2013-07-31 15:00:00,17.45,17.46,17.39,17.46,88700.0,17.45,17.46,17.39,17.46,88700.0
2013-07-31 15:10:00,17.46,17.46,17.41,17.44,60700.0,17.46,17.46,17.41,17.44,60700.0
2013-07-31 15:20:00,17.43,17.47,17.43,17.47,50200.0,17.43,17.47,17.43,17.47,50200.0
2013-07-31 15:30:00,17.46,17.53,17.44,17.45,116000.0,17.46,17.53,17.44,17.45,116000.0
2013-07-31 15:40:00,17.46,17.52,17.46,17.5,77500.0,17.46,17.52,17.46,17.5,77500.0
2013-07-31 15:50:00,17.5,17.6,17.5,17.53,319000.0,17.5,17.6,17.5,17.53,319000.0
2013-08-01 09:30:00,17.83,17.83,17.56,17.7,56500.0,17.83,17.83,17.56,17.7,56500.0
2013-08-01 09:40:00,17.72,17.99,17.72,17.97,116500.0,17.72,17.99,17.72,17.97,116500.0
2013-08-01 09:50:00,17.96,18.03,17.92,17.96,108500.0,17.96,18.03,17.92,17.96,108500.0
2013-08-01 10:00:00,17.96,18.01,17.91,18.0,76400.0,17.96,18.01,17.91,18.0,76400.0
2013-08-01 10:10:00,18.0,18.05,17.97,18.0,62600.0,18.0,18.05,17.97,18.0,62600.0
2013-08-01 10:20:00,18.0,18.21,17.99,18.18,71300.0,18.0,18.21,17.99,18.18,71300.0
2013-08-01 10:30:00,18.2,18.21,18.05,18.05,91900.0,18.2,18.21,18.05,18.05,91900.0
2013-08-01 10:40:00,18.06,18.07,17.97,18.01,107000.0,18.06,18.07,17.97,18.01,107000.0
2013-08-01 10:50:00,18.01,18.02,17.89,17.92,90700.0,18.01,18.02,17.89,17.92,90700.0
2013-08-01 11:00:00,17.92,18.0,17.91,17.94,54400.0,17.92,18.0,17.91,17.94,54400.0
2013-08-01 11:10:00,17.94,17.96,17.91,17.96,24700.0,17.94,17.96,17.91,17.96,24700.0
2013-08-01 11:20:00,17.96,17.97,17.92,17.97,17600.0,17.96,17.97,17.92,17.97,17600.0
2013-08-01 11:30:00,17.97,18.0,17.95,17.98,34000.0,17.97,18.0,17.95,17.98,34000.0
2013-08-01 11:40:00,17.99,18.0,17.96,18.0,24000.0,17.99,18.0,17.96,18.0,24000.0
2013-08-01 11:50:00,18.0,18.0,17.96,18.0,33100.0,18.0,18.0,17.96,18.0,33100.0
2013-08-01 12:00:00,18.0,18.0,17.93,17.94,39500.0,18.0,18.0,17.93,17.94,39500.0
2013-08-01 12:10:00,17.93,18.01,17.91,17.98,26700.0,17.93,18.01,17.91,17.98,26700.0
2013-08-01 12:20:00,17.98,18.0,17.94,18.0,25700.0,17.98,18.0,17.94,18.0,25700.0
2013-08-01 12:30:00,18.0,18.01,17.98,17.99,37100.0,18.0,18.01,17.98,17.99,37100.0
2013-08-01 12:40:00,17.98,18.0,17.98,18.0,31100.0,17.98,18.0,17.98,18.0,31100.0
2013-08-01 12:50:00,18.0,18.13,18.0,18.12,42000.0,18.0,18.13,18.0,18.12,42000.0
2013-08-01 13:00:00,18.12,18.12,18.05,18.09,24900.0,18.12,18.12,18.05,18.09,24900.0
2013-08-01 13:10:00,18.08,18.13,18.06,18.11,94600.0,18.08,18.13,18.06,18.11,94600.0
2013-08-01 13:20:00,18.11,18.16,18.1,18.11,36900.0,18.11,18.16,18.1,18.11,36900.0
2013-08-01 13:30:00,18.11,18.14,18.07,18.09,47100.0,18.11,18.14,18.07,18.09,47100.0
2013-08-01 13:40:00,18.09,18.09,18.03,18.05,69000.0,18.09,18.09,18.03,18.05,69000.0
2013-08-01 13:50:00,18.04,18.04,17.96,17.96,129600.0,18.04,18.04,17.96,17.96,129600.0
2013-08-01 14:00:00,17.96,18.0,17.95,18.0,30900.0,17.96,18.0,17.95,18.0,30900.0
2013-08-01 14:10:00,18.0,18.01,17.96,17.96,35500.0,18.0,18.01,17.96,17.96,35500.0
2013-08-01 14:20:00,17.97,17.99,17.95,17.99,56300.0,17.97,17.99,17.95,17.99,56300.0
2013-08-01 14:30:00,18.0,18.0,17.93,17.93,59600.0,18.0,18.0,17.93,17.93,59600.0
2013-08-01 14:40:00,17.93,17.95,17.85,17.87,74000.0,17.93,17.95,17.85,17.87,74000.0
2013-08-01 14:50:00,17.87,17.9,17.83,17.84,59200.0,17.87,17.9,17.83,17.84,59200.0
2013-08-01 15:00:00,17.84,17.94,17.8,17.9,56900.0,17.84,17.94,17.8,17.9,56900.0
2013-08-01 15:10:00,17.9,17.92,17.86,17.86,29600.0,17.9,17.92,17.86,17.86,29600.0
2013-08-01 15:20:00,17.86,17.92,17.83,17.89,83100.0,17.86,17.92,17.83,17.89,83100.0
2013-08-01 15:30:00,17.89,17.94,17.88,17.92,94200.0,17.89,17.94,17.88,17.92,94200.0
2013-08-01 15:40:00,17.91,17.96,17.89,17.95,64200.0,17.91,17.96,17.89,17.95,64200.0
2013-08-01 15:50:00,17.96,17.96,17.87,17.88,196100.0,17.96,17.96,17.87,17.88,196100.0
2013-08-02 09:30:00,18.13,18.18,17.72,17.8,106300.0,18.13,18.18,17.72,17.8,106300.0
2013-08-02 09:40:00,17.79,17.84,17.75,17.79,48200.0,17.79,17.84,17.75,17.79,48200.0
2013-08-02 09:50:00,17.81,17.84,17.77,17.8,48700.0,17.81,17.84,17.77,17.8,48700.0
2013-08-02 10:00:00,17.8,17.81,17.76,17.78,35800.0,17.8,17.81,17.76,17.78,35800.0
2013-08-02 10:10:00,17.78,17.79,17.75,17.76,48500.0,17.78,17.79,17.75,17.76,48500.0
2013-08-02 10:20:00,17.76,17.86,17.75,17.85,57100.0,17.76,17.86,17.75,17.85,57100.0
2013-08-02 10:30:00,17.86,17.94,17.83,17.86,54600.0,17.86,17.94,17.83,17.86,54600.0
2013-08-02 10:40:00,17.87,17.91,17.85,17.91,59600.0,17.87,17.91,17.85,17.91,59600.0
2013-08-02 10:50:00,17.91,17.95,17.9,17.9,77500.0,17.91,17.95,17.9,17.9,77500.0
2013-08-02 11:00:00,17.91,17.91,17.85,17.88,26000.0,17.91,17.91,17.85,17.88,26000.0
2013-08-02 11:10:00,17.88,17.92,17.87,17.92,13000.0,17.88,17.92,17.87,17.92,13000.0
2013-08-02 11:20:00,17.92,17.98,17.91,17.95,27800.0,17.92,17.98,17.91,17.95,27800.0
2013-08-02 11:30:00,17.95,17.97,17.94,17.96,30400.0,17.95,17.97,17.94,17.96,30400.0
2013-08-02 11:40:00,17.96,18.03,17.95,18.03,33100.0,17.96,18.03,17.95,18.03,33100.0
2013-08-02 11:50:00,18.03,18.07,18.0,18.04,60900.0,18.03,18.07,18.0,18.04,60900.0
2013-08-02 12:00:00,18.04,18.13,18.03,18.09,73200.0,18.04,18.13,18.03,18.09,73200.0
2013-08-02 12:10:00,18.08,18.11,18.03,18.04,59900.0,18.08,18.11,18.03,18.04,59900.0
2013-08-02 12:20:00,18.03,18.15,18.01,18.11,52200.0,18.03,18.15,18.01,18.11,52200.0
2013-08-02 12:30:00,18.11,18.15,18.09,18.14,33100.0,18.11,18.15,18.09,18.14,33100.0
2013-08-02 12:40:00,18.13,18.15,18.1,18.14,79100.0,18.13,18.15,18.1,18.14,79100.0
2013-08-02 12:50:00,18.14,18.15,18.11,18.11,25900.0,18.14,18.15,18.11,18.11,25900.0
2013-08-02 13:00:00,18.11,18.12,18.1,18.12,25200.0,18.11,18.12,18.1,18.12,25200.0
2013-08-02 13:10:00,18.12,18.12,18.09,18.11,59300.0,18.12,18.12,18.09,18.11,59300.0
2013-08-02 13:20:00,18.11,18.11,18.1,18.1,23600.0,18.11,18.11,18.1,18.1,23600.0
2013-08-02 13:30:00,18.1,18.11,18.1,18.1,11300.0,18.1,18.11,18.1,18.1,11300.0
2013-08-02 13:40:00,18.11,18.11,18.1,18.1,31100.0,18.11,18.11,18.1,18.1,31100.0
2013-08-02 13:50:00,18.11,18.11,18.06,18.08,42200.0,18.11,18.11,18.06,18.08,42200.0
2013-08-02 14:00:00,18.07,18.1,18.07,18.08,35100.0,18.07,18.1,18.07,18.08,35100.0
2013-08-02 14:10:00,18.09,18.14,18.07,18.14,59300.0,18.09,18.14,18.07,18.14,59300.0
2013-08-02 14:20:00,18.13,18.14,18.1,18.1,57700.0,18.13,18.14,18.1,18.1,57700.0
2013-08-02 14:30:00,18.1,18.14,18.09,18.13,58100.0,18.1,18.14,18.09,18.13,58100.0
2013-08-02 14:40:00,18.13,18.13,18.07,18.07,34300.0,18.13,18.13,18.07,18.07,34300.0
2013-08-02 14:50:00,18.07,18.14,18.05,18.11,54600.0,18.07,18.14,18.05,18.11,54600.0
2013-08-02 15:00:00,18.1,18.15,18.1,18.13,69900.0,18.1,18.15,18.1,18.13,69900.0
2013-08-02 15:10:00,18.13,18.13,18.1,18.1,19500.0,18.13,18.13,18.1,18.1,19500.0
2013-08-02 15:20:00,18.1,18.14,18.08,18.14,41700.0,18.1,18.14,18.08,18.14,41700.0
2013-08-02 15:30:00,18.13,18.19,18.13,18.19,47700.0,18.13,18.19,18.13,18.19,47700.0
2013-08-02 15:40:00,18.19,18.23,18.18,18.23,64100.0,18.19,18.23,18.18,18.23,64100.0
2013-08-02 15:50:00,18.23,18.24,18.12,18.13,447600.0,18.23,18.24,18.12,18.13,447600.0
2013-08-05 09:30:00,18.25,18.25,18.07,18.24,28900.0,18.25,18.25,18.07,18.24,28900.0
2013-08-05 09:40:00,18.24,18.24,18.16,18.18,31400.0,18.24,18.24,18.16,18.18,31400.0
2013-08-05 09:50:00,18.19,18.32,18.19,18.32,48300.0,18.19,18.32,18.19,18.32,48300.0
2013-08-05 10:00:00,18.31,18.31,18.24,18.25,62200.0,18.31,18.31,18.24,18.25,62200.0
2013-08-05 10:10:00,18.24,18.33,18.23,18.23,53700.0,18.24,18.33,18.23,18.23,53700.0
2013-08-05 10:20:00,18.23,18.23,18.12,18.22,22000.0,18.23,18.23,18.12,18.22,22000.0
2013-08-05 10:30:00,18.22,18.31,18.22,18.28,18400.0,18.22,18.31,18.22,18.28,18400.0
2013-08-05 10:40:00,18.28,18.39,18.28,18.35,36700.0,18.28,18.39,18.28,18.35,36700.0
2013-08-05 10:50:00,18.35,18.35,18.3,18.31,17300.0,18.35,18.35,18.3,18.31,17300.0
2013-08-05 11:00:00,18.31,18.34,18.31,18.32,23800.0,18.31,18.34,18.31,18.32,23800.0
2013-08-05 11:10:00,18.33,18.33,18.18,18.22,30900.0,18.33,18.33,18.18,18.22,30900.0
2013-08-05 11:20:00,18.23,18.3,18.23,18.29,22100.0,18.23,18.3,18.23,18.29,22100.0
2013-08-05 11:30:00,18.29,18.29,18.22,18.23,19800.0,18.29,18.29,18.22,18.23,19800.0
2013-08-05 11:40:00,18.23,18.23,18.15,18.15,11800.0,18.23,18.23,18.15,18.15,11800.0
2013-08-05 11:50:00,18.16,18.22,18.16,18.22,22800.0,18.16,18.22,18.16,18.22,22800.0
2013-08-05 12:00:00,18.21,18.25,18.2,18.23,56400.0,18.21,18.25,18.2,18.23,56400.0
2013-08-05 12:10:00,18.23,18.25,18.22,18.24,15700.0,18.23,18.25,18.22,18.24,15700.0
2013-08-05 12:20:00,18.25,18.25,18.14,18.15,61500.0,18.25,18.25,18.14,18.15,61500.0
2013-08-05 12:30:00,18.16,18.16,18.14,18.15,14900.0,18.16,18.16,18.14,18.15,14900.0
2013-08-05 12:40:00,18.15,18.17,18.14,18.17,15300.0,18.15,18.17,18.14,18.17,15300.0
2013-08-05 12:50:00,18.17,18.24,18.16,18.24,27400.0,18.17,18.24,18.16,18.24,27400.0
2013-08-05 13:00:00,18.23,18.25,18.18,18.18,58700.0,18.23,18.25,18.18,18.18,58700.0
2013-08-05 13:10:00,18.17,18.22,18.16,18.22,11500.0,18.17,18.22,18.16,18.22,11500.0
2013-08-05 13:20:00,18.22,18.24,18.21,18.23,12900.0,18.22,18.24,18.21,18.23,12900.0
2013-08-05 13:30:00,18.23,18.24,18.2,18.22,44400.0,18.23,18.24,18.2,18.22,44400.0
2013-08-05 13:40:00,18.22,18.26,18.22,18.25,15800.0,18.22,18.26,18.22,18.25,15800.0
2013-08-05 13:50:00,18.25,18.3,18.25,18.29,16200.0,18.25,18.3,18.25,18.29,16200.0
2013-08-05 14:00:00,18.29,18.3,18.26,18.28,20000.0,18.29,18.3,18.26,18.28,20000.0
2013-08-05 14:10:00,18.28,18.3,18.27,18.29,36800.0,18.28,18.3,18.27,18.29,36800.0
2013-08-05 14:20:00,18.29,18.29,18.24,18.24,22200.0,18.29,18.29,18.24,18.24,22200.0
2013-08-05 14:30:00,18.24,18.24,18.18,18.19,27900.0,18.24,18.24,18.18,18.19,27900.0
2013-08-05 14:40:00,18.19,18.2,18.17,18.19,22900.0,18.19,18.2,18.17,18.19,22900.0
2013-08-05 14:50:00,18.19,18.19,18.16,18.17,24200.0,18.19,18.19,18.16,18.17,24200.0
2013-08-05 15:00:00,18.17,18.23,18.17,18.19,29600.0,18.17,18.23,18.17,18.19,29600.0
2013-08-05 15:10:00,18.19,18.23,18.17,18.23,40300.0,18.19,18.23,18.17,18.23,40300.0
2013-08-05 15:20:00,18.23,18.25,18.22,18.24,36600.0,18.23,18.25,18.22,18.24,36600.0
2013-08-05 15:30:00,18.24,18.25,18.21,18.23,61800.0,18.24,18.25,18.21,18.23,61800.0
2013-08-05 15:40:00,18.23,18.3,18.22,18.28,62700.0,18.23,18.3,18.22,18.28,62700.0
2013-08-05 15:50:00,18.28,18.31,18.23,18.25,155000.0,18.28,18.31,18.23,18.25,155000.0
2013-08-06 09:30:00,18.25,18.26,18.19,18.19,45700.0,18.25,18.26,18.19,18.19,45700.0
2013-08-06 09:40:00,18.18,18.22,18.14,18.2,69900.0,18.18,18.22,18.14,18.2,69900.0
2013-08-06 09:50:00,18.19,18.19,18.08,18.11,32800.0,18.19,18.19,18.08,18.11,32800.0
2013-08-06 10:00:00,18.12,18.21,18.11,18.15,100200.0,18.12,18.21,18.11,18.15,100200.0
2013-08-06 10:10:00,18.16,18.16,18.03,18.03,159300.0,18.16,18.16,18.03,18.03,159300.0
2013-08-06 10:20:00,18.02,18.02,17.92,18.02,114600.0,18.02,18.02,17.92,18.02,114600.0
2013-08-06 10:30:00,18.01,18.02,17.91,17.97,75500.0,18.01,18.02,17.91,17.97,75500.0
2013-08-06 10:40:00,17.98,17.98,17.89,17.9,32900.0,17.98,17.98,17.89,17.9,32900.0
2013-08-06 10:50:00,17.9,17.92,17.89,17.91,90600.0,17.9,17.92,17.89,17.91,90600.0
2013-08-06 11:00:00,17.9,17.9,17.86,17.89,67500.0,17.9,17.9,17.86,17.89,67500.0
2013-08-06 11:10:00,17.89,17.92,17.89,17.91,46100.0,17.89,17.92,17.89,17.91,46100.0
2013-08-06 11:20:00,17.92,17.95,17.9,17.95,50100.0,17.92,17.95,17.9,17.95,50100.0
2013-08-06 11:30:00,17.94,17.95,17.9,17.94,87000.0,17.94,17.95,17.9,17.94,87000.0
2013-08-06 11:40:00,17.94,17.95,17.93,17.95,30000.0,17.94,17.95,17.93,17.95,30000.0
2013-08-06 11:50:00,17.94,17.96,17.94,17.96,44900.0,17.94,17.96,17.94,17.96,44900.0
2013-08-06 12:00:00,17.95,17.97,17.95,17.96,10300.0,17.95,17.97,17.95,17.96,10300.0
2013-08-06 12:10:00,17.96,17.96,17.88,17.89,18500.0,17.96,17.96,17.88,17.89,18500.0
2013-08-06 12:20:00,17.89,17.9,17.88,17.89,13000.0,17.89,17.9,17.88,17.89,13000.0
2013-08-06 12:30:00,17.9,17.9,17.87,17.88,15800.0,17.9,17.9,17.87,17.88,15800.0
2013-08-06 12:40:00,17.88,17.91,17.88,17.91,31700.0,17.88,17.91,17.88,17.91,31700.0
2013-08-06 12:50:00,17.91,17.91,17.86,17.91,26300.0,17.91,17.91,17.86,17.91,26300.0
2013-08-06 13:00:00,17.91,17.91,17.9,17.9,19300.0,17.91,17.91,17.9,17.9,19300.0
2013-08-06 13:10:00,17.91,17.91,17.89,17.89,30800.0,17.91,17.91,17.89,17.89,30800.0
2013-08-06 13:20:00,17.9,17.91,17.9,17.91,19300.0,17.9,17.91,17.9,17.91,19300.0
2013-08-06 13:30:00,17.9,17.96,17.88,17.88,42200.0,17.9,17.96,17.88,17.88,42200.0
2013-08-06 13:40:00,17.88,17.93,17.88,17.92,15800.0,17.88,17.93,17.88,17.92,15800.0
2013-08-06 13:50:00,17.91,17.96,17.9,17.91,39600.0,17.91,17.96,17.9,17.91,39600.0
2013-08-06 14:00:00,17.9,17.95,17.9,17.94,11600.0,17.9,17.95,17.9,17.94,11600.0
2013-08-06 14:10:00,17.94,17.96,17.92,17.92,12800.0,17.94,17.96,17.92,17.92,12800.0
2013-08-06 14:20:00,17.92,17.98,17.91,17.96,20600.0,17.92,17.98,17.91,17.96,20600.0
2013-08-06 14:30:00,17.97,17.97,17.91,17.93,42100.0,17.97,17.97,17.91,17.93,42100.0
2013-08-06 14:40:00,17.94,17.95,17.93,17.94,24200.0,17.94,17.95,17.93,17.94,24200.0
2013-08-06 14:50:00,17.95,18.0,17.94,18.0,60700.0,17.95,18.0,17.94,18.0,60700.0
2013-08-06 15:00:00,17.99,18.0,17.94,17.94,43000.0,17.99,18.0,17.94,17.94,43000.0
2013-08-06 15:10:00,17.95,17.97,17.93,17.96,61800.0,17.95,17.97,17.93,17.96,61800.0
2013-08-06 15:20:00,17.96,17.96,17.93,17.94,32800.0,17.96,17.96,17.93,17.94,32800.0
2013-08-06 15:30:00,17.95,17.96,17.91,17.93,45600.0,17.95,17.96,17.91,17.93,45600.0
2013-08-06 15:40:00,17.94,17.96,17.89,17.95,128300.0,17.94,17.96,17.89,17.95,128300.0
2013-08-06 15:50:00,17.95,17.97,17.93,17.95,124000.0,17.95,17.97,17.93,17.95,124000.0
2013-08-07 09:30:00,17.85,18.0,17.81,18.0,36900.0,17.85,18.0,17.81,18.0,36900.0
2013-08-07 09:40:00,17.99,18.0,17.94,17.97,79200.0,17.99,18.0,17.94,17.97,79200.0
2013-08-07 09:50:00,17.98,17.99,17.9,17.92,27000.0,17.98,17.99,17.9,17.92,27000.0
2013-08-07 10:00:00,17.92,17.95,17.88,17.94,50100.0,17.92,17.95,17.88,17.94,50100.0
2013-08-07 10:10:00,17.94,17.95,17.89,17.91,27300.0,17.94,17.95,17.89,17.91,27300.0
2013-08-07 10:20:00,17.91,17.91,17.86,17.86,23300.0,17.91,17.91,17.86,17.86,23300.0
2013-08-07 10:30:00,17.86,17.9,17.85,17.9,20700.0,17.86,17.9,17.85,17.9,20700.0
2013-08-07 10:40:00,17.9,17.92,17.85,17.87,65000.0,17.9,17.92,17.85,17.87,65000.0
2013-08-07 10:50:00,17.87,17.91,17.87,17.9,33800.0,17.87,17.91,17.87,17.9,33800.0
2013-08-07 11:00:00,17.89,17.97,17.89,17.97,20700.0,17.89,17.97,17.89,17.97,20700.0
2013-08-07 11:10:00,17.97,17.99,17.95,17.96,19300.0,17.97,17.99,17.95,17.96,19300.0
2013-08-07 11:20:00,17.95,17.96,17.93,17.93,16400.0,17.95,17.96,17.93,17.93,16400.0
2013-08-07 11:30:00,17.92,17.94,17.91,17.91,11400.0,17.92,17.94,17.91,17.91,11400.0
2013-08-07 11:40:00,17.91,17.92,17.89,17.91,10900.0,17.91,17.92,17.89,17.91,10900.0
2013-08-07 11:50:00,17.92,17.93,17.89,17.9,17200.0,17.92,17.93,17.89,17.9,17200.0
2013-08-07 12:00:00,17.89,17.91,17.89,17.89,14000.0,17.89,17.91,17.89,17.89,14000.0
2013-08-07 12:10:00,17.9,17.93,17.88,17.89,21000.0,17.9,17.93,17.88,17.89,21000.0
2013-08-07 12:20:00,17.9,17.97,17.9,17.96,11600.0,17.9,17.97,17.9,17.96,11600.0
2013-08-07 12:30:00,17.96,18.0,17.96,17.98,17300.0,17.96,18.0,17.96,17.98,17300.0
2013-08-07 12:40:00,17.98,18.0,17.98,17.99,8100.0,17.98,18.0,17.98,17.99,8100.0
2013-08-07 12:50:00,18.0,18.0,17.98,17.99,7200.0,18.0,18.0,17.98,17.99,7200.0
2013-08-07 13:00:00,17.99,18.02,17.98,18.0,19900.0,17.99,18.02,17.98,18.0,19900.0
2013-08-07 13:10:00,18.0,18.07,18.0,18.05,44200.0,18.0,18.07,18.0,18.05,44200.0
2013-08-07 13:20:00,18.04,18.06,18.04,18.05,16900.0,18.04,18.06,18.04,18.05,16900.0
2013-08-07 13:30:00,18.06,18.06,18.03,18.05,21300.0,18.06,18.06,18.03,18.05,21300.0
2013-08-07 13:40:00,18.03,18.05,18.0,18.05,53900.0,18.03,18.05,18.0,18.05,53900.0
2013-08-07 13:50:00,18.05,18.07,18.04,18.06,32500.0,18.05,18.07,18.04,18.06,32500.0
2013-08-07 14:00:00,18.06,18.07,18.04,18.07,62900.0,18.06,18.07,18.04,18.07,62900.0
2013-08-07 14:10:00,18.08,18.13,18.08,18.11,55600.0,18.08,18.13,18.08,18.11,55600.0
2013-08-07 14:20:00,18.11,18.12,18.08,18.09,26000.0,18.11,18.12,18.08,18.09,26000.0
2013-08-07 14:30:00,18.09,18.14,18.08,18.08,27000.0,18.09,18.14,18.08,18.08,27000.0
2013-08-07 14:40:00,18.09,18.11,18.08,18.11,12900.0,18.09,18.11,18.08,18.11,12900.0
2013-08-07 14:50:00,18.1,18.1,18.06,18.09,28700.0,18.1,18.1,18.06,18.09,28700.0
2013-08-07 15:00:00,18.09,18.09,18.01,18.03,93700.0,18.09,18.09,18.01,18.03,93700.0
2013-08-07 15:10:00,18.02,18.05,18.0,18.03,65000.0,18.02,18.05,18.0,18.03,65000.0
2013-08-07 15:20:00,18.04,18.04,17.96,18.0,46500.0,18.04,18.04,17.96,18.0,46500.0
2013-08-07 15:30:00,18.0,18.08,17.98,18.08,73000.0,18.0,18.08,17.98,18.08,73000.0
2013-08-07 15:40:00,18.08,18.11,18.07,18.11,48900.0,18.08,18.11,18.07,18.11,48900.0
2013-08-07 15:50:00,18.11,18.11,18.06,18.06,123100.0,18.11,18.11,18.06,18.06,123100.0
2013-08-08 09:30:00,18.16,18.34,18.16,18.24,32100.0,18.16,18.34,18.16,18.24,32100.0
2013-08-08 09:40:00,18.25,18.34,18.23,18.24,58400.0,18.25,18.34,18.23,18.24,58400.0
2013-08-08 09:50:00,18.24,18.31,18.22,18.28,44900.0,18.24,18.31,18.22,18.28,44900.0
2013-08-08 10:00:00,18.28,18.28,18.21,18.25,39000.0,18.28,18.28,18.21,18.25,39000.0
2013-08-08 10:10:00,18.24,18.25,18.2,18.24,33500.0,18.24,18.25,18.2,18.24,33500.0
2013-08-08 10:20:00,18.23,18.24,18.18,18.18,119600.0,18.23,18.24,18.18,18.18,119600.0
2013-08-08 10:30:00,18.17,18.18,18.1,18.14,17200.0,18.17,18.18,18.1,18.14,17200.0
2013-08-08 10:40:00,18.14,18.14,18.07,18.07,16600.0,18.14,18.14,18.07,18.07,16600.0
2013-08-08 10:50:00,18.07,18.14,18.04,18.14,21500.0,18.07,18.14,18.04,18.14,21500.0
2013-08-08 11:00:00,18.14,18.15,18.09,18.14,29500.0,18.14,18.15,18.09,18.14,29500.0
2013-08-08 11:10:00,18.14,18.15,18.12,18.15,13400.0,18.14,18.15,18.12,18.15,13400.0
2013-08-08 11:20:00,18.15,18.2,18.15,18.2,26200.0,18.15,18.2,18.15,18.2,26200.0
2013-08-08 11:30:00,18.2,18.22,18.19,18.2,35500.0,18.2,18.22,18.19,18.2,35500.0
2013-08-08 11:40:00,18.2,18.23,18.15,18.22,33300.0,18.2,18.23,18.15,18.22,33300.0
2013-08-08 11:50:00,18.23,18.25,18.23,18.25,12000.0,18.23,18.25,18.23,18.25,12000.0
2013-08-08 12:00:00,18.25,18.34,18.25,18.3,71400.0,18.25,18.34,18.25,18.3,71400.0
2013-08-08 12:10:00,18.29,18.29,18.24,18.24,28700.0,18.29,18.29,18.24,18.24,28700.0
2013-08-08 12:20:00,18.25,18.29,18.23,18.28,19100.0,18.25,18.29,18.23,18.28,19100.0
2013-08-08 12:30:00,18.29,18.31,18.26,18.3,51700.0,18.29,18.31,18.26,18.3,51700.0
2013-08-08 12:40:00,18.29,18.32,18.28,18.29,69200.0,18.29,18.32,18.28,18.29,69200.0
2013-08-08 12:50:00,18.29,18.29,18.25,18.29,27000.0,18.29,18.29,18.25,18.29,27000.0
2013-08-08 13:00:00,18.29,18.36,18.29,18.34,69800.0,18.29,18.36,18.29,18.34,69800.0
2013-08-08 13:10:00,18.33,18.34,18.28,18.33,28500.0,18.33,18.34,18.28,18.33,28500.0
2013-08-08 13:20:00,18.33,18.37,18.32,18.35,23200.0,18.33,18.37,18.32,18.35,23200.0
2013-08-08 13:30:00,18.36,18.45,18.36,18.41,56000.0,18.36,18.45,18.36,18.41,56000.0
2013-08-08 13:40:00,18.41,18.48,18.41,18.48,25500.0,18.41,18.48,18.41,18.48,25500.0
2013-08-08 13:50:00,18.48,18.5,18.47,18.48,28100.0,18.48,18.5,18.47,18.48,28100.0
2013-08-08 14:00:00,18.48,18.5,18.4,18.41,47800.0,18.48,18.5,18.4,18.41,47800.0
2013-08-08 14:10:00,18.41,18.46,18.41,18.44,42200.0,18.41,18.46,18.41,18.44,42200.0
2013-08-08 14:20:00,18.44,18.46,18.4,18.42,50400.0,18.44,18.46,18.4,18.42,50400.0
2013-08-08 14:30:00,18.43,18.47,18.42,18.46,34900.0,18.43,18.47,18.42,18.46,34900.0
2013-08-08 14:40:00,18.47,18.55,18.47,18.48,55900.0,18.47,18.55,18.47,18.48,55900.0
2013-08-08 14:50:00,18.47,18.48,18.41,18.46,25500.0,18.47,18.48,18.41,18.46,25500.0
2013-08-08 15:00:00,18.46,18.47,18.45,18.46,29800.0,18.46,18.47,18.45,18.46,29800.0
2013-08-08 15:10:00,18.46,18.47,18.41,18.44,34500.0,18.46,18.47,18.41,18.44,34500.0
2013-08-08 15:20:00,18.44,18.46,18.41,18.46,41000.0,18.44,18.46,18.41,18.46,41000.0
2013-08-08 15:30:00,18.46,18.53,18.45,18.51,87100.0,18.46,18.53,18.45,18.51,87100.0
2013-08-08 15:40:00,18.51,18.53,18.48,18.5,119100.0,18.51,18.53,18.48,18.5,119100.0
2013-08-08 15:50:00,18.49,18.52,18.44,18.47,196100.0,18.49,18.52,18.44,18.47,196100.0
2013-08-09 09:30:00,18.57,18.75,18.47,18.75,190800.0,18.57,18.75,18.47,18.75,190800.0
2013-08-09 09:40:00,18.73,18.87,18.66,18.66,179100.0,18.73,18.87,18.66,18.66,179100.0
2013-08-09 09:50:00,18.68,18.77,18.67,18.7,64200.0,18.68,18.77,18.67,18.7,64200.0
2013-08-09 10:00:00,18.7,18.71,18.52,18.52,66800.0,18.7,18.71,18.52,18.52,66800.0
2013-08-09 10:10:00,18.51,18.64,18.48,18.62,103700.0,18.51,18.64,18.48,18.62,103700.0
2013-08-09 10:20:00,18.62,18.64,18.56,18.63,59800.0,18.62,18.64,18.56,18.63,59800.0
2013-08-09 10:30:00,18.62,18.63,18.58,18.6,79400.0,18.62,18.63,18.58,18.6,79400.0
2013-08-09 10:40:00,18.61,18.73,18.6,18.69,128300.0,18.61,18.73,18.6,18.69,128300.0
2013-08-09 10:50:00,18.7,18.72,18.69,18.71,28600.0,18.7,18.72,18.69,18.71,28600.0
2013-08-09 11:00:00,18.71,18.71,18.65,18.68,30100.0,18.71,18.71,18.65,18.68,30100.0
2013-08-09 11:10:00,18.68,18.72,18.62,18.63,46300.0,18.68,18.72,18.62,18.63,46300.0
2013-08-09 11:20:00,18.62,18.66,18.62,18.64,41100.0,18.62,18.66,18.62,18.64,41100.0
2013-08-09 11:30:00,18.63,18.68,18.63,18.64,45000.0,18.63,18.68,18.63,18.64,45000.0
2013-08-09 11:40:00,18.64,18.68,18.63,18.65,39400.0,18.64,18.68,18.63,18.65,39400.0
2013-08-09 11:50:00,18.65,18.7,18.65,18.7,21900.0,18.65,18.7,18.65,18.7,21900.0
2013-08-09 12:00:00,18.7,18.7,18.67,18.69,46400.0,18.7,18.7,18.67,18.69,46400.0
2013-08-09 12:10:00,18.7,18.7,18.69,18.7,36600.0,18.7,18.7,18.69,18.7,36600.0
2013-08-09 12:20:00,18.7,18.7,18.68,18.68,37900.0,18.7,18.7,18.68,18.68,37900.0
2013-08-09 12:30:00,18.68,18.7,18.67,18.68,26100.0,18.68,18.7,18.67,18.68,26100.0
2013-08-09 12:40:00,18.68,18.68,18.66,18.67,10500.0,18.68,18.68,18.66,18.67,10500.0
2013-08-09 12:50:00,18.66,18.67,18.66,18.66,15700.0,18.66,18.67,18.66,18.66,15700.0
2013-08-09 13:00:00,18.66,18.72,18.66,18.69,69600.0,18.66,18.72,18.66,18.69,69600.0
2013-08-09 13:10:00,18.71,18.71,18.68,18.7,16600.0,18.71,18.71,18.68,18.7,16600.0
2013-08-09 13:20:00,18.7,18.72,18.69,18.72,15100.0,18.7,18.72,18.69,18.72,15100.0
2013-08-09 13:30:00,18.72,18.75,18.72,18.75,15000.0,18.72,18.75,18.72,18.75,15000.0
2013-08-09 13:40:00,18.75,18.75,18.66,18.66,25200.0,18.75,18.75,18.66,18.66,25200.0
2013-08-09 13:50:00,18.66,18.72,18.66,18.66,28500.0,18.66,18.72,18.66,18.66,28500.0
2013-08-09 14:00:00,18.67,18.72,18.66,18.66,18200.0,18.67,18.72,18.66,18.66,18200.0
2013-08-09 14:10:00,18.67,18.71,18.66,18.69,30200.0,18.67,18.71,18.66,18.69,30200.0
2013-08-09 14:20:00,18.68,18.68,18.65,18.66,19300.0,18.68,18.68,18.65,18.66,19300.0
2013-08-09 14:30:00,18.66,18.71,18.66,18.67,17000.0,18.66,18.71,18.66,18.67,17000.0
2013-08-09 14:40:00,18.67,18.69,18.65,18.66,19300.0,18.67,18.69,18.65,18.66,19300.0
2013-08-09 14:50:00,18.66,18.67,18.65,18.66,22300.0,18.66,18.67,18.65,18.66,22300.0
2013-08-09 15:00:00,18.66,18.68,18.65,18.66,32700.0,18.66,18.68,18.65,18.66,32700.0
2013-08-09 15:10:00,18.65,18.67,18.64,18.64,57100.0,18.65,18.67,18.64,18.64,57100.0
2013-08-09 15:20:00,18.64,18.66,18.62,18.63,40000.0,18.64,18.66,18.62,18.63,40000.0
2013-08-09 15:30:00,18.63,18.63,18.55,18.56,65700.0,18.63,18.63,18.55,18.56,65700.0
2013-08-09 15:40:00,18.56,18.59,18.52,18.58,75400.0,18.56,18.59,18.52,18.58,75400.0
2013-08-09 15:50:00,18.58,18.59,18.55,18.57,93300.0,18.58,18.59,18.55,18.57,93300.0
2013-08-12 09:30:00,18.53,18.73,18.51,18.68,31400.0,18.53,18.73,18.51,18.68,31400.0
2013-08-12 09:40:00,18.65,18.67,18.57,18.59,51200.0,18.65,18.67,18.57,18.59,51200.0
2013-08-12 09:50:00,18.58,18.68,18.58,18.66,24800.0,18.58,18.68,18.58,18.66,24800.0
2013-08-12 10:00:00,18.65,18.7,18.64,18.69,30100.0,18.65,18.7,18.64,18.69,30100.0
2013-08-12 10:10:00,18.69,18.78,18.69,18.72,42300.0,18.69,18.78,18.69,18.72,42300.0
2013-08-12 10:20:00,18.73,18.75,18.72,18.73,20200.0,18.73,18.75,18.72,18.73,20200.0
2013-08-12 10:30:00,18.73,18.74,18.67,18.68,92300.0,18.73,18.74,18.67,18.68,92300.0
2013-08-12 10:40:00,18.68,18.7,18.68,18.7,24800.0,18.68,18.7,18.68,18.7,24800.0
2013-08-12 10:50:00,18.7,18.74,18.69,18.7,84600.0,18.7,18.74,18.69,18.7,84600.0
2013-08-12 11:00:00,18.7,18.73,18.68,18.73,78200.0,18.7,18.73,18.68,18.73,78200.0
2013-08-12 11:10:00,18.72,18.72,18.68,18.69,48300.0,18.72,18.72,18.68,18.69,48300.0
2013-08-12 11:20:00,18.68,18.7,18.66,18.69,11400.0,18.68,18.7,18.66,18.69,11400.0
2013-08-12 11:30:00,18.7,18.71,18.68,18.68,31300.0,18.7,18.71,18.68,18.68,31300.0
2013-08-12 11:40:00,18.68,18.69,18.65,18.65,29300.0,18.68,18.69,18.65,18.65,29300.0
2013-08-12 11:50:00,18.65,18.68,18.65,18.68,11400.0,18.65,18.68,18.65,18.68,11400.0
2013-08-12 12:00:00,18.67,18.67,18.62,18.62,21200.0,18.67,18.67,18.62,18.62,21200.0
2013-08-12 12:10:00,18.6,18.64,18.6,18.64,12300.0,18.6,18.64,18.6,18.64,12300.0
2013-08-12 12:20:00,18.64,18.65,18.61,18.61,13300.0,18.64,18.65,18.61,18.61,13300.0
2013-08-12 12:30:00,18.6,18.66,18.6,18.66,20400.0,18.6,18.66,18.6,18.66,20400.0
2013-08-12 12:40:00,18.65,18.66,18.62,18.64,64600.0,18.65,18.66,18.62,18.64,64600.0
2013-08-12 12:50:00,18.64,18.65,18.61,18.64,15500.0,18.64,18.65,18.61,18.64,15500.0
2013-08-12 13:00:00,18.64,18.66,18.61,18.66,35100.0,18.64,18.66,18.61,18.66,35100.0
2013-08-12 13:10:00,18.65,18.65,18.6,18.64,29600.0,18.65,18.65,18.6,18.64,29600.0
2013-08-12 13:20:00,18.64,18.66,18.63,18.64,16300.0,18.64,18.66,18.63,18.64,16300.0
2013-08-12 13:30:00,18.63,18.66,18.63,18.65,9300.0,18.63,18.66,18.63,18.65,9300.0
2013-08-12 13:40:00,18.64,18.66,18.62,18.64,16300.0,18.64,18.66,18.62,18.64,16300.0
2013-08-12 13:50:00,18.64,18.64,18.58,18.61,23100.0,18.64,18.64,18.58,18.61,23100.0
2013-08-12 14:00:00,18.6,18.62,18.59,18.61,21600.0,18.6,18.62,18.59,18.61,21600.0
2013-08-12 14:10:00,18.61,18.62,18.59,18.61,10800.0,18.61,18.62,18.59,18.61,10800.0
2013-08-12 14:20:00,18.61,18.62,18.59,18.6,16100.0,18.61,18.62,18.59,18.6,16100.0
2013-08-12 14:30:00,18.61,18.62,18.59,18.61,21100.0,18.61,18.62,18.59,18.61,21100.0
2013-08-12 14:40:00,18.62,18.62,18.61,18.62,10200.0,18.62,18.62,18.61,18.62,10200.0
2013-08-12 14:50:00,18.62,18.62,18.6,18.61,20400.0,18.62,18.62,18.6,18.61,20400.0
2013-08-12 15:00:00,18.61,18.63,18.6,18.62,33900.0,18.61,18.63,18.6,18.62,33900.0
2013-08-12 15:10:00,18.62,18.63,18.58,18.59,64200.0,18.62,18.63,18.58,18.59,64200.0
2013-08-12 15:20:00,18.59,18.62,18.58,18.62,45600.0,18.59,18.62,18.58,18.62,45600.0
2013-08-12 15:30:00,18.61,18.64,18.61,18.63,61000.0,18.61,18.64,18.61,18.63,61000.0
2013-08-12 15:40:00,18.63,18.68,18.62,18.66,57400.0,18.63,18.68,18.62,18.66,57400.0
2013-08-12 15:50:00,18.66,18.67,18.64,18.66,108800.0,18.66,18.67,18.64,18.66,108800.0
2013-08-13 09:30:00,18.65,18.69,18.59,18.6,47900.0,18.65,18.69,18.59,18.6,47900.0
2013-08-13 09:40:00,18.59,18.62,18.47,18.48,89400.0,18.59,18.62,18.47,18.48,89400.0
2013-08-13 09:50:00,18.48,18.58,18.46,18.46,37600.0,18.48,18.58,18.46,18.46,37600.0
2013-08-13 10:00:00,18.46,18.5,18.35,18.39,79900.0,18.46,18.5,18.35,18.39,79900.0
2013-08-13 10:10:00,18.39,18.41,18.3,18.37,69400.0,18.39,18.41,18.3,18.37,69400.0
2013-08-13 10:20:00,18.37,18.49,18.37,18.46,63500.0,18.37,18.49,18.37,18.46,63500.0
2013-08-13 10:30:00,18.45,18.46,18.39,18.46,49000.0,18.45,18.46,18.39,18.46,49000.0
2013-08-13 10:40:00,18.46,18.51,18.42,18.45,54900.0,18.46,18.51,18.42,18.45,54900.0
2013-08-13 10:50:00,18.45,18.46,18.34,18.35,67400.0,18.45,18.46,18.34,18.35,67400.0
2013-08-13 11:00:00,18.34,18.38,18.33,18.38,59000.0,18.34,18.38,18.33,18.38,59000.0
2013-08-13 11:10:00,18.38,18.43,18.34,18.43,38300.0,18.38,18.43,18.34,18.43,38300.0
2013-08-13 11:20:00,18.44,18.54,18.41,18.53,49900.0,18.44,18.54,18.41,18.53,49900.0
2013-08-13 11:30:00,18.53,18.58,18.48,18.48,25100.0,18.53,18.58,18.48,18.48,25100.0
2013-08-13 11:40:00,18.5,18.52,18.47,18.5,31300.0,18.5,18.52,18.47,18.5,31300.0
2013-08-13 11:50:00,18.49,18.51,18.46,18.48,34900.0,18.49,18.51,18.46,18.48,34900.0
2013-08-13 12:00:00,18.49,18.52,18.48,18.51,13300.0,18.49,18.52,18.48,18.51,13300.0
2013-08-13 12:10:00,18.51,18.52,18.49,18.5,15700.0,18.51,18.52,18.49,18.5,15700.0
2013-08-13 12:20:00,18.51,18.55,18.5,18.55,8300.0,18.51,18.55,18.5,18.55,8300.0
2013-08-13 12:30:00,18.55,18.55,18.51,18.52,59800.0,18.55,18.55,18.51,18.52,59800.0
2013-08-13 12:40:00,18.51,18.54,18.5,18.52,21500.0,18.51,18.54,18.5,18.52,21500.0
2013-08-13 12:50:00,18.51,18.55,18.5,18.52,19500.0,18.51,18.55,18.5,18.52,19500.0
2013-08-13 13:00:00,18.54,18.55,18.51,18.53,49900.0,18.54,18.55,18.51,18.53,49900.0
2013-08-13 13:10:00,18.56,18.68,18.56,18.65,34700.0,18.56,18.68,18.56,18.65,34700.0
2013-08-13 13:20:00,18.66,18.7,18.65,18.67,49000.0,18.66,18.7,18.65,18.67,49000.0
2013-08-13 13:30:00,18.66,18.67,18.64,18.65,20200.0,18.66,18.67,18.64,18.65,20200.0
2013-08-13 13:40:00,18.65,18.67,18.64,18.66,33700.0,18.65,18.67,18.64,18.66,33700.0
2013-08-13 13:50:00,18.65,18.66,18.63,18.65,22000.0,18.65,18.66,18.63,18.65,22000.0
2013-08-13 14:00:00,18.64,18.68,18.63,18.66,41000.0,18.64,18.68,18.63,18.66,41000.0
2013-08-13 14:10:00,18.66,18.66,18.64,18.64,14100.0,18.66,18.66,18.64,18.64,14100.0
2013-08-13 14:20:00,18.64,18.64,18.62,18.64,37100.0,18.64,18.64,18.62,18.64,37100.0
2013-08-13 14:30:00,18.64,18.66,18.59,18.59,55300.0,18.64,18.66,18.59,18.59,55300.0
2013-08-13 14:40:00,18.59,18.62,18.58,18.6,22900.0,18.59,18.62,18.58,18.6,22900.0
2013-08-13 14:50:00,18.61,18.62,18.55,18.57,56400.0,18.61,18.62,18.55,18.57,56400.0
2013-08-13 15:00:00,18.57,18.6,18.55,18.55,33800.0,18.57,18.6,18.55,18.55,33800.0
2013-08-13 15:10:00,18.56,18.57,18.55,18.56,42000.0,18.56,18.57,18.55,18.56,42000.0
2013-08-13 15:20:00,18.57,18.63,18.56,18.62,66700.0,18.57,18.63,18.56,18.62,66700.0
2013-08-13 15:30:00,18.63,18.69,18.62,18.69,37300.0,18.63,18.69,18.62,18.69,37300.0
2013-08-13 15:40:00,18.69,18.7,18.64,18.65,37100.0,18.69,18.7,18.64,18.65,37100.0
2013-08-13 15:50:00,18.65,18.68,18.59,18.59,213100.0,18.65,18.68,18.59,18.59,213100.0
2013-08-14 09:30:00,18.59,18.71,18.55,18.58,64200.0,18.59,18.71,18.55,18.58,64200.0
2013-08-14 09:40:00,18.59,18.7,18.57,18.7,16500.0,18.59,18.7,18.57,18.7,16500.0
2013-08-14 09:50:00,18.69,18.86,18.69,18.85,35900.0,18.69,18.86,18.69,18.85,35900.0
2013-08-14 10:00:00,18.86,18.86,18.66,18.68,50900.0,18.86,18.86,18.66,18.68,50900.0
2013-08-14 10:10:00,18.68,18.68,18.62,18.67,42500.0,18.68,18.68,18.62,18.67,42500.0
2013-08-14 10:20:00,18.66,18.71,18.64,18.69,37700.0,18.66,18.71,18.64,18.69,37700.0
2013-08-14 10:30:00,18.68,18.71,18.65,18.68,26700.0,18.68,18.71,18.65,18.68,26700.0
2013-08-14 10:40:00,18.69,18.69,18.59,18.61,44500.0,18.69,18.69,18.59,18.61,44500.0
2013-08-14 10:50:00,18.6,18.66,18.57,18.62,45100.0,18.6,18.66,18.57,18.62,45100.0
2013-08-14 11:00:00,18.62,18.62,18.57,18.57,22700.0,18.62,18.62,18.57,18.57,22700.0
2013-08-14 11:10:00,18.57,18.58,18.52,18.55,48300.0,18.57,18.58,18.52,18.55,48300.0
2013-08-14 11:20:00,18.55,18.56,18.48,18.49,38600.0,18.55,18.56,18.48,18.49,38600.0
2013-08-14 11:30:00,18.5,18.53,18.47,18.47,75900.0,18.5,18.53,18.47,18.47,75900.0
2013-08-14 11:40:00,18.48,18.52,18.47,18.49,41700.0,18.48,18.52,18.47,18.49,41700.0
2013-08-14 11:50:00,18.49,18.53,18.49,18.52,32700.0,18.49,18.53,18.49,18.52,32700.0
2013-08-14 12:00:00,18.52,18.54,18.5,18.53,48600.0,18.52,18.54,18.5,18.53,48600.0
2013-08-14 12:10:00,18.53,18.54,18.43,18.46,71900.0,18.53,18.54,18.43,18.46,71900.0
2013-08-14 12:20:00,18.46,18.46,18.41,18.44,29500.0,18.46,18.46,18.41,18.44,29500.0
2013-08-14 12:30:00,18.43,18.44,18.37,18.39,57300.0,18.43,18.44,18.37,18.39,57300.0
2013-08-14 12:40:00,18.39,18.45,18.35,18.44,66500.0,18.39,18.45,18.35,18.44,66500.0
2013-08-14 12:50:00,18.45,18.45,18.4,18.4,18000.0,18.45,18.45,18.4,18.4,18000.0
2013-08-14 13:00:00,18.41,18.44,18.4,18.42,46000.0,18.41,18.44,18.4,18.42,46000.0
2013-08-14 13:10:00,18.43,18.43,18.4,18.42,59500.0,18.43,18.43,18.4,18.42,59500.0
2013-08-14 13:20:00,18.43,18.44,18.4,18.4,11800.0,18.43,18.44,18.4,18.4,11800.0
2013-08-14 13:30:00,18.4,18.44,18.38,18.43,41700.0,18.4,18.44,18.38,18.43,41700.0
2013-08-14 13:40:00,18.43,18.46,18.41,18.46,17800.0,18.43,18.46,18.41,18.46,17800.0
2013-08-14 13:50:00,18.47,18.49,18.46,18.46,25500.0,18.47,18.49,18.46,18.46,25500.0
2013-08-14 14:00:00,18.46,18.49,18.44,18.48,30800.0,18.46,18.49,18.44,18.48,30800.0
2013-08-14 14:10:00,18.48,18.48,18.45,18.45,18800.0,18.48,18.48,18.45,18.45,18800.0
2013-08-14 14:20:00,18.46,18.5,18.44,18.5,18800.0,18.46,18.5,18.44,18.5,18800.0
2013-08-14 14:30:00,18.49,18.53,18.48,18.5,22400.0,18.49,18.53,18.48,18.5,22400.0
2013-08-14 14:40:00,18.49,18.52,18.48,18.51,22200.0,18.49,18.52,18.48,18.51,22200.0
2013-08-14 14:50:00,18.5,18.57,18.47,18.56,28100.0,18.5,18.57,18.47,18.56,28100.0
2013-08-14 15:00:00,18.57,18.58,18.49,18.52,38900.0,18.57,18.58,18.49,18.52,38900.0
2013-08-14 15:10:00,18.51,18.53,18.5,18.52,10900.0,18.51,18.53,18.5,18.52,10900.0
2013-08-14 15:20:00,18.53,18.53,18.47,18.47,43000.0,18.53,18.53,18.47,18.47,43000.0
2013-08-14 15:30:00,18.47,18.48,18.43,18.44,33600.0,18.47,18.48,18.43,18.44,33600.0
2013-08-14 15:40:00,18.44,18.44,18.39,18.4,107800.0,18.44,18.44,18.39,18.4,107800.0
2013-08-14 15:50:00,18.4,18.41,18.38,18.41,108300.0,18.4,18.41,18.38,18.41,108300.0
2013-08-15 09:30:00,18.3,18.39,18.14,18.16,51500.0,18.3,18.39,18.14,18.16,51500.0
2013-08-15 09:40:00,18.17,18.29,18.16,18.22,79800.0,18.17,18.29,18.16,18.22,79800.0
2013-08-15 09:50:00,18.22,18.37,18.21,18.32,68800.0,18.22,18.37,18.21,18.32,68800.0
2013-08-15 10:00:00,18.32,18.39,18.3,18.34,25600.0,18.32,18.39,18.3,18.34,25600.0
2013-08-15 10:10:00,18.33,18.34,18.18,18.21,101100.0,18.33,18.34,18.18,18.21,101100.0
2013-08-15 10:20:00,18.21,18.25,18.18,18.24,65400.0,18.21,18.25,18.18,18.24,65400.0
2013-08-15 10:30:00,18.24,18.25,18.21,18.23,55500.0,18.24,18.25,18.21,18.23,55500.0
2013-08-15 10:40:00,18.23,18.24,18.19,18.2,28600.0,18.23,18.24,18.19,18.2,28600.0
2013-08-15 10:50:00,18.21,18.21,18.19,18.2,23000.0,18.21,18.21,18.19,18.2,23000.0
2013-08-15 11:00:00,18.2,18.27,18.19,18.27,30500.0,18.2,18.27,18.19,18.27,30500.0
2013-08-15 11:10:00,18.28,18.34,18.28,18.29,36000.0,18.28,18.34,18.28,18.29,36000.0
2013-08-15 11:20:00,18.28,18.3,18.25,18.25,15300.0,18.28,18.3,18.25,18.25,15300.0
2013-08-15 11:30:00,18.26,18.27,18.23,18.25,24000.0,18.26,18.27,18.23,18.25,24000.0
2013-08-15 11:40:00,18.26,18.36,18.26,18.36,64600.0,18.26,18.36,18.26,18.36,64600.0
2013-08-15 11:50:00,18.36,18.48,18.33,18.48,95800.0,18.36,18.48,18.33,18.48,95800.0
2013-08-15 12:00:00,18.48,18.5,18.41,18.5,38800.0,18.48,18.5,18.41,18.5,38800.0
2013-08-15 12:10:00,18.5,18.51,18.36,18.39,61800.0,18.5,18.51,18.36,18.39,61800.0
2013-08-15 12:20:00,18.39,18.41,18.39,18.4,23300.0,18.39,18.41,18.39,18.4,23300.0
2013-08-15 12:30:00,18.4,18.49,18.4,18.46,48600.0,18.4,18.49,18.4,18.46,48600.0
2013-08-15 12:40:00,18.46,18.53,18.46,18.47,33400.0,18.46,18.53,18.46,18.47,33400.0
2013-08-15 12:50:00,18.47,18.5,18.46,18.46,12200.0,18.47,18.5,18.46,18.46,12200.0
2013-08-15 13:00:00,18.47,18.49,18.43,18.47,33100.0,18.47,18.49,18.43,18.47,33100.0
2013-08-15 13:10:00,18.47,18.48,18.4,18.44,40900.0,18.47,18.48,18.4,18.44,40900.0
2013-08-15 13:20:00,18.44,18.49,18.44,18.48,17400.0,18.44,18.49,18.44,18.48,17400.0
2013-08-15 13:30:00,18.48,18.55,18.48,18.51,21900.0,18.48,18.55,18.48,18.51,21900.0
2013-08-15 13:40:00,18.5,18.58,18.5,18.55,31300.0,18.5,18.58,18.5,18.55,31300.0
2013-08-15 13:50:00,18.54,18.55,18.49,18.49,13200.0,18.54,18.55,18.49,18.49,13200.0
2013-08-15 14:00:00,18.5,18.5,18.45,18.46,27400.0,18.5,18.5,18.45,18.46,27400.0
2013-08-15 14:10:00,18.46,18.48,18.43,18.46,16100.0,18.46,18.48,18.43,18.46,16100.0
2013-08-15 14:20:00,18.46,18.51,18.45,18.48,26600.0,18.46,18.51,18.45,18.48,26600.0
2013-08-15 14:30:00,18.49,18.54,18.48,18.49,18300.0,18.49,18.54,18.48,18.49,18300.0
2013-08-15 14:40:00,18.49,18.52,18.45,18.45,33300.0,18.49,18.52,18.45,18.45,33300.0
2013-08-15 14:50:00,18.45,18.46,18.4,18.44,72400.0,18.45,18.46,18.4,18.44,72400.0
2013-08-15 15:00:00,18.45,18.45,18.38,18.4,36100.0,18.45,18.45,18.38,18.4,36100.0
2013-08-15 15:10:00,18.39,18.41,18.36,18.36,21100.0,18.39,18.41,18.36,18.36,21100.0
2013-08-15 15:20:00,18.36,18.42,18.35,18.4,28100.0,18.36,18.42,18.35,18.4,28100.0
2013-08-15 15:30:00,18.4,18.41,18.33,18.33,50300.0,18.4,18.41,18.33,18.33,50300.0
2013-08-15 15:40:00,18.34,18.4,18.33,18.4,83000.0,18.34,18.4,18.33,18.4,83000.0
2013-08-15 15:50:00,18.39,18.39,18.32,18.32,191000.0,18.39,18.39,18.32,18.32,191000.0
2013-08-16 09:30:00,18.31,18.38,18.27,18.35,71100.0,18.31,18.38,18.27,18.35,71100.0
2013-08-16 09:40:00,18.36,18.37,18.31,18.31,37200.0,18.36,18.37,18.31,18.31,37200.0
2013-08-16 09:50:00,18.31,18.37,18.29,18.3,38500.0,18.31,18.37,18.29,18.3,38500.0
2013-08-16 10:00:00,18.32,18.41,18.27,18.39,57100.0,18.32,18.41,18.27,18.39,57100.0
2013-08-16 10:10:00,18.39,18.41,18.32,18.32,44400.0,18.39,18.41,18.32,18.32,44400.0
2013-08-16 10:20:00,18.32,18.46,18.29,18.45,92900.0,18.32,18.46,18.29,18.45,92900.0
2013-08-16 10:30:00,18.45,18.46,18.4,18.43,41300.0,18.45,18.46,18.4,18.43,41300.0
2013-08-16 10:40:00,18.43,18.45,18.41,18.44,46700.0,18.43,18.45,18.41,18.44,46700.0
2013-08-16 10:50:00,18.43,18.52,18.42,18.46,18700.0,18.43,18.52,18.42,18.46,18700.0
2013-08-16 11:00:00,18.46,18.47,18.37,18.37,26900.0,18.46,18.47,18.37,18.37,26900.0
2013-08-16 11:10:00,18.38,18.47,18.37,18.45,13300.0,18.38,18.47,18.37,18.45,13300.0
2013-08-16 11:20:00,18.45,18.45,18.34,18.38,24900.0,18.45,18.45,18.34,18.38,24900.0
2013-08-16 11:30:00,18.37,18.47,18.37,18.46,17500.0,18.37,18.47,18.37,18.46,17500.0
2013-08-16 11:40:00,18.46,18.49,18.42,18.42,32000.0,18.46,18.49,18.42,18.42,32000.0
2013-08-16 11:50:00,18.41,18.45,18.41,18.45,16300.0,18.41,18.45,18.41,18.45,16300.0
2013-08-16 12:00:00,18.45,18.46,18.43,18.43,39300.0,18.45,18.46,18.43,18.43,39300.0
2013-08-16 12:10:00,18.44,18.5,18.44,18.49,23700.0,18.44,18.5,18.44,18.49,23700.0
2013-08-16 12:20:00,18.5,18.5,18.39,18.4,21800.0,18.5,18.5,18.39,18.4,21800.0
2013-08-16 12:30:00,18.39,18.42,18.39,18.41,15700.0,18.39,18.42,18.39,18.41,15700.0
2013-08-16 12:40:00,18.4,18.4,18.32,18.36,27400.0,18.4,18.4,18.32,18.36,27400.0
2013-08-16 12:50:00,18.35,18.37,18.31,18.35,37600.0,18.35,18.37,18.31,18.35,37600.0
2013-08-16 13:00:00,18.35,18.35,18.28,18.29,33600.0,18.35,18.35,18.28,18.29,33600.0
2013-08-16 13:10:00,18.29,18.3,18.26,18.29,35000.0,18.29,18.3,18.26,18.29,35000.0
2013-08-16 13:20:00,18.29,18.3,18.28,18.28,22700.0,18.29,18.3,18.28,18.28,22700.0
2013-08-16 13:30:00,18.28,18.29,18.23,18.23,32300.0,18.28,18.29,18.23,18.23,32300.0
2013-08-16 13:40:00,18.23,18.26,18.18,18.26,79800.0,18.23,18.26,18.18,18.26,79800.0
2013-08-16 13:50:00,18.27,18.3,18.25,18.28,22100.0,18.27,18.3,18.25,18.28,22100.0
2013-08-16 14:00:00,18.28,18.31,18.27,18.3,25100.0,18.28,18.31,18.27,18.3,25100.0
2013-08-16 14:10:00,18.3,18.32,18.27,18.3,18500.0,18.3,18.32,18.27,18.3,18500.0
2013-08-16 14:20:00,18.3,18.33,18.3,18.33,15900.0,18.3,18.33,18.3,18.33,15900.0
2013-08-16 14:30:00,18.32,18.32,18.3,18.3,19300.0,18.32,18.32,18.3,18.3,19300.0
2013-08-16 14:40:00,18.31,18.34,18.3,18.33,15300.0,18.31,18.34,18.3,18.33,15300.0
2013-08-16 14:50:00,18.34,18.4,18.34,18.36,28300.0,18.34,18.4,18.34,18.36,28300.0
2013-08-16 15:00:00,18.36,18.38,18.31,18.36,20600.0,18.36,18.38,18.31,18.36,20600.0
2013-08-16 15:10:00,18.36,18.37,18.32,18.35,24800.0,18.36,18.37,18.32,18.35,24800.0
2013-08-16 15:20:00,18.35,18.37,18.34,18.35,19300.0,18.35,18.37,18.34,18.35,19300.0
2013-08-16 15:30:00,18.35,18.4,18.35,18.4,26100.0,18.35,18.4,18.35,18.4,26100.0
2013-08-16 15:40:00,18.4,18.43,18.4,18.41,49900.0,18.4,18.43,18.4,18.41,49900.0
2013-08-16 15:50:00,18.41,18.41,18.37,18.38,104600.0,18.41,18.41,18.37,18.38,104600.0
2013-08-19 09:30:00,18.45,18.47,18.32,18.37,36500.0,18.45,18.47,18.32,18.37,36500.0
2013-08-19 09:40:00,18.37,18.44,18.37,18.4,23700.0,18.37,18.44,18.37,18.4,23700.0
2013-08-19 09:50:00,18.4,18.45,18.38,18.43,20700.0,18.4,18.45,18.38,18.43,20700.0
2013-08-19 10:00:00,18.44,18.49,18.39,18.42,48900.0,18.44,18.49,18.39,18.42,48900.0
2013-08-19 10:10:00,18.41,18.42,18.36,18.36,37200.0,18.41,18.42,18.36,18.36,37200.0
2013-08-19 10:20:00,18.36,18.36,18.27,18.3,18600.0,18.36,18.36,18.27,18.3,18600.0
2013-08-19 10:30:00,18.3,18.37,18.29,18.36,20000.0,18.3,18.37,18.29,18.36,20000.0
2013-08-19 10:40:00,18.36,18.36,18.31,18.35,20700.0,18.36,18.36,18.31,18.35,20700.0
2013-08-19 10:50:00,18.34,18.35,18.28,18.32,21700.0,18.34,18.35,18.28,18.32,21700.0
2013-08-19 11:00:00,18.32,18.37,18.32,18.34,14000.0,18.32,18.37,18.32,18.34,14000.0
2013-08-19 11:10:00,18.35,18.39,18.34,18.35,20300.0,18.35,18.39,18.34,18.35,20300.0
2013-08-19 11:20:00,18.34,18.39,18.34,18.38,14400.0,18.34,18.39,18.34,18.38,14400.0
2013-08-19 11:30:00,18.37,18.41,18.35,18.37,14800.0,18.37,18.41,18.35,18.37,14800.0
2013-08-19 11:40:00,18.37,18.38,18.33,18.33,16000.0,18.37,18.38,18.33,18.33,16000.0
2013-08-19 11:50:00,18.34,18.37,18.32,18.36,23200.0,18.34,18.37,18.32,18.36,23200.0
2013-08-19 12:00:00,18.36,18.37,18.32,18.32,19300.0,18.36,18.37,18.32,18.32,19300.0
2013-08-19 12:10:00,18.33,18.39,18.32,18.38,7900.0,18.33,18.39,18.32,18.38,7900.0
2013-08-19 12:20:00,18.37,18.38,18.36,18.37,4800.0,18.37,18.38,18.36,18.37,4800.0
2013-08-19 12:30:00,18.36,18.37,18.34,18.35,13000.0,18.36,18.37,18.34,18.35,13000.0
2013-08-19 12:40:00,18.34,18.38,18.33,18.36,10100.0,18.34,18.38,18.33,18.36,10100.0
2013-08-19 12:50:00,18.35,18.35,18.33,18.35,3800.0,18.35,18.35,18.33,18.35,3800.0
2013-08-19 13:00:00,18.34,18.36,18.33,18.35,11100.0,18.34,18.36,18.33,18.35,11100.0
2013-08-19 13:10:00,18.35,18.36,18.34,18.35,14000.0,18.35,18.36,18.34,18.35,14000.0
2013-08-19 13:20:00,18.34,18.35,18.33,18.33,9000.0,18.34,18.35,18.33,18.33,9000.0
2013-08-19 13:30:00,18.33,18.33,18.29,18.33,27900.0,18.33,18.33,18.29,18.33,27900.0
2013-08-19 13:40:00,18.32,18.33,18.31,18.33,13500.0,18.32,18.33,18.31,18.33,13500.0
2013-08-19 13:50:00,18.33,18.34,18.31,18.33,14600.0,18.33,18.34,18.31,18.33,14600.0
2013-08-19 14:00:00,18.32,18.33,18.28,18.28,22800.0,18.32,18.33,18.28,18.28,22800.0
2013-08-19 14:10:00,18.28,18.31,18.25,18.3,37000.0,18.28,18.31,18.25,18.3,37000.0
2013-08-19 14:20:00,18.3,18.31,18.25,18.26,18100.0,18.3,18.31,18.25,18.26,18100.0
2013-08-19 14:30:00,18.27,18.27,18.25,18.26,10300.0,18.27,18.27,18.25,18.26,10300.0
2013-08-19 14:40:00,18.27,18.27,18.23,18.27,13500.0,18.27,18.27,18.23,18.27,13500.0
2013-08-19 14:50:00,18.28,18.29,18.24,18.25,17100.0,18.28,18.29,18.24,18.25,17100.0
2013-08-19 15:00:00,18.24,18.25,18.19,18.2,52300.0,18.24,18.25,18.19,18.2,52300.0
2013-08-19 15:10:00,18.19,18.2,18.12,18.14,101500.0,18.19,18.2,18.12,18.14,101500.0
2013-08-19 15:20:00,18.14,18.15,18.08,18.09,79200.0,18.14,18.15,18.08,18.09,79200.0
2013-08-19 15:30:00,18.08,18.13,18.05,18.05,137800.0,18.08,18.13,18.05,18.05,137800.0
2013-08-19 15:40:00,18.05,18.05,17.96,17.98,172400.0,18.05,18.05,17.96,17.98,172400.0
2013-08-19 15:50:00,17.99,18.03,17.97,17.98,177900.0,17.99,18.03,17.97,17.98,177900.0
2013-08-20 09:30:00,18.04,18.38,18.01,18.32,89200.0,18.04,18.38,18.01,18.32,89200.0
2013-08-20 09:40:00,18.31,18.32,18.23,18.25,42400.0,18.31,18.32,18.23,18.25,42400.0
2013-08-20 09:50:00,18.26,18.26,18.15,18.16,39200.0,18.26,18.26,18.15,18.16,39200.0
2013-08-20 10:00:00,18.16,18.22,18.13,18.18,54700.0,18.16,18.22,18.13,18.18,54700.0
2013-08-20 10:10:00,18.18,18.25,18.18,18.22,27800.0,18.18,18.25,18.18,18.22,27800.0
2013-08-20 10:20:00,18.23,18.26,18.22,18.24,39400.0,18.23,18.26,18.22,18.24,39400.0
2013-08-20 10:30:00,18.23,18.44,18.22,18.44,61800.0,18.23,18.44,18.22,18.44,61800.0
2013-08-20 10:40:00,18.44,18.46,18.37,18.37,61400.0,18.44,18.46,18.37,18.37,61400.0
2013-08-20 10:50:00,18.38,18.41,18.32,18.34,33200.0,18.38,18.41,18.32,18.34,33200.0
2013-08-20 11:00:00,18.34,18.39,18.3,18.39,36500.0,18.34,18.39,18.3,18.39,36500.0
2013-08-20 11:10:00,18.38,18.46,18.38,18.46,12800.0,18.38,18.46,18.38,18.46,12800.0
2013-08-20 11:20:00,18.46,18.46,18.4,18.41,41800.0,18.46,18.46,18.4,18.41,41800.0
2013-08-20 11:30:00,18.4,18.42,18.38,18.42,46500.0,18.4,18.42,18.38,18.42,46500.0
2013-08-20 11:40:00,18.43,18.53,18.43,18.48,45400.0,18.43,18.53,18.43,18.48,45400.0
2013-08-20 11:50:00,18.48,18.51,18.45,18.46,61900.0,18.48,18.51,18.45,18.46,61900.0
2013-08-20 12:00:00,18.47,18.48,18.45,18.45,28100.0,18.47,18.48,18.45,18.45,28100.0
2013-08-20 12:10:00,18.45,18.5,18.38,18.48,64700.0,18.45,18.5,18.38,18.48,64700.0
2013-08-20 12:20:00,18.49,18.49,18.45,18.46,10100.0,18.49,18.49,18.45,18.46,10100.0
2013-08-20 12:30:00,18.46,18.48,18.42,18.45,32900.0,18.46,18.48,18.42,18.45,32900.0
2013-08-20 12:40:00,18.45,18.48,18.45,18.48,10500.0,18.45,18.48,18.45,18.48,10500.0
2013-08-20 12:50:00,18.48,18.49,18.46,18.46,22700.0,18.48,18.49,18.46,18.46,22700.0
2013-08-20 13:00:00,18.46,18.48,18.46,18.48,23600.0,18.46,18.48,18.46,18.48,23600.0
2013-08-20 13:10:00,18.48,18.51,18.48,18.5,6500.0,18.48,18.51,18.48,18.5,6500.0
2013-08-20 13:20:00,18.5,18.5,18.47,18.47,13400.0,18.5,18.5,18.47,18.47,13400.0
2013-08-20 13:30:00,18.47,18.48,18.44,18.46,16200.0,18.47,18.48,18.44,18.46,16200.0
2013-08-20 13:40:00,18.46,18.47,18.44,18.46,25800.0,18.46,18.47,18.44,18.46,25800.0
2013-08-20 13:50:00,18.47,18.47,18.44,18.46,19000.0,18.47,18.47,18.44,18.46,19000.0
2013-08-20 14:00:00,18.46,18.53,18.45,18.48,55800.0,18.46,18.53,18.45,18.48,55800.0
2013-08-20 14:10:00,18.48,18.48,18.46,18.48,5500.0,18.48,18.48,18.46,18.48,5500.0
2013-08-20 14:20:00,18.47,18.48,18.43,18.47,19700.0,18.47,18.48,18.43,18.47,19700.0
2013-08-20 14:30:00,18.46,18.48,18.45,18.48,14900.0,18.46,18.48,18.45,18.48,14900.0
2013-08-20 14:40:00,18.48,18.5,18.45,18.48,23600.0,18.48,18.5,18.45,18.48,23600.0
2013-08-20 14:50:00,18.47,18.48,18.47,18.48,15100.0,18.47,18.48,18.47,18.48,15100.0
2013-08-20 15:00:00,18.48,18.48,18.45,18.46,28600.0,18.48,18.48,18.45,18.46,28600.0
2013-08-20 15:10:00,18.46,18.5,18.46,18.5,17800.0,18.46,18.5,18.46,18.5,17800.0
2013-08-20 15:20:00,18.5,18.51,18.48,18.51,26900.0,18.5,18.51,18.48,18.51,26900.0
2013-08-20 15:30:00,18.5,18.53,18.48,18.48,69700.0,18.5,18.53,18.48,18.48,69700.0
2013-08-20 15:40:00,18.48,18.49,18.45,18.45,36300.0,18.48,18.49,18.45,18.45,36300.0
2013-08-20 15:50:00,18.45,18.47,18.42,18.47,97300.0,18.45,18.47,18.42,18.47,97300.0
2013-08-21 09:30:00,18.49,18.62,18.48,18.53,60100.0,18.49,18.62,18.48,18.53,60100.0
2013-08-21 09:40:00,18.52,18.59,18.5,18.53,40100.0,18.52,18.59,18.5,18.53,40100.0
2013-08-21 09:50:00,18.52,18.55,18.48,18.48,28500.0,18.52,18.55,18.48,18.48,28500.0
2013-08-21 10:00:00,18.48,18.56,18.45,18.53,29100.0,18.48,18.56,18.45,18.53,29100.0
2013-08-21 10:10:00,18.53,18.55,18.46,18.51,31100.0,18.53,18.55,18.46,18.51,31100.0
2013-08-21 10:20:00,18.51,18.53,18.46,18.49,20200.0,18.51,18.53,18.46,18.49,20200.0
2013-08-21 10:30:00,18.48,18.5,18.44,18.5,12600.0,18.48,18.5,18.44,18.5,12600.0
2013-08-21 10:40:00,18.48,18.57,18.48,18.51,40400.0,18.48,18.57,18.48,18.51,40400.0
2013-08-21 10:50:00,18.51,18.53,18.48,18.48,8200.0,18.51,18.53,18.48,18.48,8200.0
2013-08-21 11:00:00,18.48,18.48,18.43,18.46,21400.0,18.48,18.48,18.43,18.46,21400.0
2013-08-21 11:10:00,18.45,18.49,18.45,18.45,14600.0,18.45,18.49,18.45,18.45,14600.0
2013-08-21 11:20:00,18.44,18.45,18.4,18.4,19700.0,18.44,18.45,18.4,18.4,19700.0
2013-08-21 11:30:00,18.4,18.41,18.35,18.35,22800.0,18.4,18.41,18.35,18.35,22800.0
2013-08-21 11:40:00,18.35,18.39,18.33,18.33,19700.0,18.35,18.39,18.33,18.33,19700.0
2013-08-21 11:50:00,18.34,18.37,18.33,18.36,11000.0,18.34,18.37,18.33,18.36,11000.0
2013-08-21 12:00:00,18.37,18.42,18.37,18.38,9500.0,18.37,18.42,18.37,18.38,9500.0
2013-08-21 12:10:00,18.35,18.4,18.35,18.39,5100.0,18.35,18.4,18.35,18.39,5100.0
2013-08-21 12:20:00,18.4,18.4,18.33,18.34,13600.0,18.4,18.4,18.33,18.34,13600.0
2013-08-21 12:30:00,18.33,18.35,18.3,18.35,18100.0,18.33,18.35,18.3,18.35,18100.0
2013-08-21 12:40:00,18.35,18.37,18.34,18.34,8600.0,18.35,18.37,18.34,18.34,8600.0
2013-08-21 12:50:00,18.34,18.34,18.3,18.3,10400.0,18.34,18.34,18.3,18.3,10400.0
2013-08-21 13:00:00,18.3,18.34,18.28,18.31,22000.0,18.3,18.34,18.28,18.31,22000.0
2013-08-21 13:10:00,18.31,18.37,18.31,18.36,7600.0,18.31,18.37,18.31,18.36,7600.0
2013-08-21 13:20:00,18.35,18.35,18.31,18.32,8500.0,18.35,18.35,18.31,18.32,8500.0
2013-08-21 13:30:00,18.33,18.34,18.3,18.31,6900.0,18.33,18.34,18.3,18.31,6900.0
2013-08-21 13:40:00,18.32,18.39,18.32,18.36,16200.0,18.32,18.39,18.32,18.36,16200.0
2013-08-21 13:50:00,18.36,18.36,18.33,18.34,15300.0,18.36,18.36,18.33,18.34,15300.0
2013-08-21 14:00:00,18.34,18.36,18.19,18.26,62800.0,18.34,18.36,18.19,18.26,62800.0
2013-08-21 14:10:00,18.27,18.27,18.23,18.24,77700.0,18.27,18.27,18.23,18.24,77700.0
2013-08-21 14:20:00,18.23,18.28,18.2,18.26,53200.0,18.23,18.28,18.2,18.26,53200.0
2013-08-21 14:30:00,18.26,18.38,18.26,18.36,76700.0,18.26,18.38,18.26,18.36,76700.0
2013-08-21 14:40:00,18.35,18.43,18.35,18.41,25200.0,18.35,18.43,18.35,18.41,25200.0
2013-08-21 14:50:00,18.4,18.43,18.38,18.42,33300.0,18.4,18.43,18.38,18.42,33300.0
2013-08-21 15:00:00,18.41,18.42,18.38,18.39,20100.0,18.41,18.42,18.38,18.39,20100.0
2013-08-21 15:10:00,18.39,18.45,18.38,18.4,46500.0,18.39,18.45,18.38,18.4,46500.0
2013-08-21 15:20:00,18.39,18.4,18.36,18.36,32600.0,18.39,18.4,18.36,18.36,32600.0
2013-08-21 15:30:00,18.35,18.38,18.32,18.32,27800.0,18.35,18.38,18.32,18.32,27800.0
2013-08-21 15:40:00,18.32,18.33,18.26,18.28,59200.0,18.32,18.33,18.26,18.28,59200.0
2013-08-21 15:50:00,18.27,18.28,18.19,18.2,193900.0,18.27,18.28,18.19,18.2,193900.0
2013-08-22 09:30:00,18.69,18.93,18.5,18.86,137200.0,18.69,18.93,18.5,18.86,137200.0
2013-08-22 09:40:00,18.89,19.0,18.75,18.86,81600.0,18.89,19.0,18.75,18.86,81600.0
2013-08-22 09:50:00,18.86,18.87,18.72,18.75,63800.0,18.86,18.87,18.72,18.75,63800.0
2013-08-22 10:00:00,18.75,18.78,18.6,18.64,45900.0,18.75,18.78,18.6,18.64,45900.0
2013-08-22 10:10:00,18.64,18.68,18.62,18.63,39600.0,18.64,18.68,18.62,18.63,39600.0
2013-08-22 10:20:00,18.63,18.66,18.55,18.58,40200.0,18.63,18.66,18.55,18.58,40200.0
2013-08-22 10:30:00,18.57,18.66,18.57,18.64,51500.0,18.57,18.66,18.57,18.64,51500.0
2013-08-22 10:40:00,18.65,18.66,18.62,18.62,46800.0,18.65,18.66,18.62,18.62,46800.0
2013-08-22 10:50:00,18.63,18.66,18.63,18.64,27900.0,18.63,18.66,18.63,18.64,27900.0
2013-08-22 11:00:00,18.65,18.67,18.6,18.64,32800.0,18.65,18.67,18.6,18.64,32800.0
2013-08-22 11:10:00,18.65,18.66,18.5,18.52,57300.0,18.65,18.66,18.5,18.52,57300.0
2013-08-22 11:20:00,18.54,18.64,18.54,18.6,16300.0,18.54,18.64,18.54,18.6,16300.0
2013-08-22 11:30:00,18.62,18.62,18.59,18.61,17900.0,18.62,18.62,18.59,18.61,17900.0
2013-08-22 11:40:00,18.62,18.62,18.58,18.6,49700.0,18.62,18.62,18.58,18.6,49700.0
2013-08-22 11:50:00,18.6,18.61,18.55,18.57,33000.0,18.6,18.61,18.55,18.57,33000.0
2013-08-22 12:00:00,18.57,18.6,18.57,18.58,11600.0,18.57,18.6,18.57,18.58,11600.0
2013-08-22 12:10:00,18.6,18.77,18.58,18.58,6200.0,18.6,18.77,18.58,18.58,6200.0
2013-08-22 12:20:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:30:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:40:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:50:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:00:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:10:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:20:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:30:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:40:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:50:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 14:00:00,18.57,18.57,18.57,18.57,200.0,18.57,18.57,18.57,18.57,200.0
2013-08-22 14:10:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:20:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:30:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:40:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:50:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:00:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:10:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:20:00,18.55,18.6,18.5,18.53,37000.0,18.55,18.6,18.5,18.53,37000.0
2013-08-22 15:30:00,18.53,18.62,18.52,18.62,115400.0,18.53,18.62,18.52,18.62,115400.0
2013-08-22 15:40:00,18.62,18.8,18.59,18.79,241000.0,18.62,18.8,18.59,18.79,241000.0
2013-08-22 15:50:00,18.79,18.94,18.78,18.94,451100.0,18.79,18.94,18.78,18.94,451100.0
2013-08-23 09:30:00,19.11,19.12,18.95,18.99,46100.0,19.11,19.12,18.95,18.99,46100.0
2013-08-23 09:40:00,18.99,19.02,18.97,18.99,23600.0,18.99,19.02,18.97,18.99,23600.0
2013-08-23 09:50:00,18.98,18.98,18.87,18.93,25100.0,18.98,18.98,18.87,18.93,25100.0
2013-08-23 10:00:00,18.92,18.93,18.8,18.91,33200.0,18.92,18.93,18.8,18.91,33200.0
2013-08-23 10:10:00,18.9,18.93,18.87,18.87,18400.0,18.9,18.93,18.87,18.87,18400.0
2013-08-23 10:20:00,18.87,18.89,18.81,18.82,38600.0,18.87,18.89,18.81,18.82,38600.0
2013-08-23 10:30:00,18.8,18.83,18.78,18.79,12900.0,18.8,18.83,18.78,18.79,12900.0
2013-08-23 10:40:00,18.8,18.82,18.77,18.81,76400.0,18.8,18.82,18.77,18.81,76400.0
2013-08-23 10:50:00,18.8,18.81,18.76,18.76,135400.0,18.8,18.81,18.76,18.76,135400.0
2013-08-23 11:00:00,18.76,18.79,18.72,18.75,25100.0,18.76,18.79,18.72,18.75,25100.0
2013-08-23 11:10:00,18.76,18.77,18.71,18.75,48500.0,18.76,18.77,18.71,18.75,48500.0
2013-08-23 11:20:00,18.75,18.75,18.7,18.73,39100.0,18.75,18.75,18.7,18.73,39100.0
2013-08-23 11:30:00,18.73,18.74,18.68,18.69,30200.0,18.73,18.74,18.68,18.69,30200.0
2013-08-23 11:40:00,18.68,18.7,18.64,18.66,26300.0,18.68,18.7,18.64,18.66,26300.0
2013-08-23 11:50:00,18.66,18.7,18.65,18.67,18300.0,18.66,18.7,18.65,18.67,18300.0
2013-08-23 12:00:00,18.67,18.7,18.67,18.69,10300.0,18.67,18.7,18.67,18.69,10300.0
2013-08-23 12:10:00,18.69,18.7,18.66,18.69,12400.0,18.69,18.7,18.66,18.69,12400.0
2013-08-23 12:20:00,18.69,18.7,18.66,18.69,11200.0,18.69,18.7,18.66,18.69,11200.0
2013-08-23 12:30:00,18.69,18.75,18.69,18.75,14500.0,18.69,18.75,18.69,18.75,14500.0
2013-08-23 12:40:00,18.76,18.76,18.7,18.71,19400.0,18.76,18.76,18.7,18.71,19400.0
2013-08-23 12:50:00,18.7,18.71,18.69,18.69,10000.0,18.7,18.71,18.69,18.69,10000.0
2013-08-23 13:00:00,18.7,18.7,18.68,18.7,11800.0,18.7,18.7,18.68,18.7,11800.0
2013-08-23 13:10:00,18.7,18.7,18.64,18.64,33000.0,18.7,18.7,18.64,18.64,33000.0
2013-08-23 13:20:00,18.64,18.66,18.64,18.66,4100.0,18.64,18.66,18.64,18.66,4100.0
2013-08-23 13:30:00,18.66,18.66,18.65,18.66,5100.0,18.66,18.66,18.65,18.66,5100.0
2013-08-23 13:40:00,18.66,18.66,18.65,18.66,13300.0,18.66,18.66,18.65,18.66,13300.0
2013-08-23 13:50:00,18.66,18.66,18.63,18.63,17600.0,18.66,18.66,18.63,18.63,17600.0
2013-08-23 14:00:00,18.63,18.65,18.61,18.64,30000.0,18.63,18.65,18.61,18.64,30000.0
2013-08-23 14:10:00,18.64,18.65,18.62,18.63,11500.0,18.64,18.65,18.62,18.63,11500.0
2013-08-23 14:20:00,18.62,18.63,18.62,18.63,3900.0,18.62,18.63,18.62,18.63,3900.0
2013-08-23 14:30:00,18.63,18.63,18.62,18.63,12200.0,18.63,18.63,18.62,18.63,12200.0
2013-08-23 14:40:00,18.64,18.64,18.62,18.63,6400.0,18.64,18.64,18.62,18.63,6400.0
2013-08-23 14:50:00,18.63,18.63,18.61,18.63,22000.0,18.63,18.63,18.61,18.63,22000.0
2013-08-23 15:00:00,18.63,18.63,18.62,18.63,8600.0,18.63,18.63,18.62,18.63,8600.0
2013-08-23 15:10:00,18.62,18.63,18.62,18.63,11400.0,18.62,18.63,18.62,18.63,11400.0
2013-08-23 15:20:00,18.63,18.7,18.62,18.68,41000.0,18.63,18.7,18.62,18.68,41000.0
2013-08-23 15:30:00,18.68,18.71,18.67,18.71,21700.0,18.68,18.71,18.67,18.71,21700.0
2013-08-23 15:40:00,18.71,18.78,18.71,18.78,69300.0,18.71,18.78,18.71,18.78,69300.0
2013-08-23 15:50:00,18.78,18.83,18.78,18.82,65400.0,18.78,18.83,18.78,18.82,65400.0
2013-08-26 09:30:00,19.11,19.17,18.92,19.14,96200.0,19.11,19.17,18.92,19.14,96200.0
2013-08-26 09:40:00,19.14,19.18,18.95,19.0,64000.0,19.14,19.18,18.95,19.0,64000.0
2013-08-26 09:50:00,18.99,19.01,18.92,18.94,48500.0,18.99,19.01,18.92,18.94,48500.0
2013-08-26 10:00:00,18.95,19.0,18.94,19.0,45500.0,18.95,19.0,18.94,19.0,45500.0
2013-08-26 10:10:00,19.0,19.01,18.95,18.96,26500.0,19.0,19.01,18.95,18.96,26500.0
2013-08-26 10:20:00,18.96,19.0,18.96,19.0,36000.0,18.96,19.0,18.96,19.0,36000.0
2013-08-26 10:30:00,19.0,19.03,18.97,18.98,42400.0,19.0,19.03,18.97,18.98,42400.0
2013-08-26 10:40:00,19.0,19.01,18.98,19.0,42600.0,19.0,19.01,18.98,19.0,42600.0
2013-08-26 10:50:00,19.0,19.0,18.98,19.0,24100.0,19.0,19.0,18.98,19.0,24100.0
2013-08-26 11:00:00,19.0,19.0,18.97,18.98,39100.0,19.0,19.0,18.97,18.98,39100.0
2013-08-26 11:10:00,18.98,19.0,18.98,18.99,97600.0,18.98,19.0,18.98,18.99,97600.0
2013-08-26 11:20:00,19.0,19.0,18.98,18.99,54700.0,19.0,19.0,18.98,18.99,54700.0
2013-08-26 11:30:00,18.99,19.0,18.98,19.0,23100.0,18.99,19.0,18.98,19.0,23100.0
2013-08-26 11:40:00,19.0,19.0,18.98,19.0,35800.0,19.0,19.0,18.98,19.0,35800.0
2013-08-26 11:50:00,19.0,19.03,18.99,19.0,80200.0,19.0,19.03,18.99,19.0,80200.0
2013-08-26 12:00:00,19.0,19.1,19.0,19.06,44600.0,19.0,19.1,19.0,19.06,44600.0
2013-08-26 12:10:00,19.07,19.1,19.07,19.1,35800.0,19.07,19.1,19.07,19.1,35800.0
2013-08-26 12:20:00,19.1,19.14,19.07,19.14,47400.0,19.1,19.14,19.07,19.14,47400.0
2013-08-26 12:30:00,19.14,19.17,19.13,19.14,50800.0,19.14,19.17,19.13,19.14,50800.0
2013-08-26 12:40:00,19.14,19.16,19.1,19.11,30300.0,19.14,19.16,19.1,19.11,30300.0
2013-08-26 12:50:00,19.11,19.11,19.06,19.08,41900.0,19.11,19.11,19.06,19.08,41900.0
2013-08-26 13:00:00,19.08,19.1,19.06,19.08,31600.0,19.08,19.1,19.06,19.08,31600.0
2013-08-26 13:10:00,19.08,19.12,19.06,19.1,18200.0,19.08,19.12,19.06,19.1,18200.0
2013-08-26 13:20:00,19.1,19.1,19.08,19.1,21100.0,19.1,19.1,19.08,19.1,21100.0
2013-08-26 13:30:00,19.09,19.1,19.07,19.1,21500.0,19.09,19.1,19.07,19.1,21500.0
2013-08-26 13:40:00,19.09,19.1,19.08,19.1,7400.0,19.09,19.1,19.08,19.1,7400.0
2013-08-26 13:50:00,19.09,19.11,19.09,19.1,17900.0,19.09,19.11,19.09,19.1,17900.0
2013-08-26 14:00:00,19.1,19.15,19.1,19.12,51000.0,19.1,19.15,19.1,19.12,51000.0
2013-08-26 14:10:00,19.12,19.15,19.11,19.13,26400.0,19.12,19.15,19.11,19.13,26400.0
2013-08-26 14:20:00,19.14,19.2,19.13,19.2,21500.0,19.14,19.2,19.13,19.2,21500.0
2013-08-26 14:30:00,19.2,19.25,19.19,19.2,77100.0,19.2,19.25,19.19,19.2,77100.0
2013-08-26 14:40:00,19.21,19.21,19.18,19.18,33000.0,19.21,19.21,19.18,19.18,33000.0
2013-08-26 14:50:00,19.17,19.2,19.16,19.19,50500.0,19.17,19.2,19.16,19.19,50500.0
2013-08-26 15:00:00,19.18,19.24,19.18,19.23,29900.0,19.18,19.24,19.18,19.23,29900.0
2013-08-26 15:10:00,19.22,19.23,19.13,19.14,44000.0,19.22,19.23,19.13,19.14,44000.0
2013-08-26 15:20:00,19.14,19.14,19.04,19.06,50600.0,19.14,19.14,19.04,19.06,50600.0
2013-08-26 15:30:00,19.06,19.14,19.05,19.1,48200.0,19.06,19.14,19.05,19.1,48200.0
2013-08-26 15:40:00,19.1,19.17,19.1,19.16,58600.0,19.1,19.17,19.1,19.16,58600.0
2013-08-26 15:50:00,19.16,19.17,19.06,19.11,188900.0,19.16,19.17,19.06,19.11,188900.0
2013-08-27 09:30:00,18.79,18.87,18.65,18.87,61100.0,18.79,18.87,18.65,18.87,61100.0
2013-08-27 09:40:00,18.87,18.87,18.74,18.75,52500.0,18.87,18.87,18.74,18.75,52500.0
2013-08-27 09:50:00,18.76,18.76,18.48,18.48,82300.0,18.76,18.76,18.48,18.48,82300.0
2013-08-27 10:00:00,18.47,18.61,18.41,18.41,99900.0,18.47,18.61,18.41,18.41,99900.0
2013-08-27 10:10:00,18.42,18.44,18.36,18.38,50600.0,18.42,18.44,18.36,18.38,50600.0
2013-08-27 10:20:00,18.39,18.39,18.32,18.33,32000.0,18.39,18.39,18.32,18.33,32000.0
2013-08-27 10:30:00,18.33,18.5,18.32,18.49,54200.0,18.33,18.5,18.32,18.49,54200.0
2013-08-27 10:40:00,18.5,18.61,18.49,18.52,74700.0,18.5,18.61,18.49,18.52,74700.0
2013-08-27 10:50:00,18.52,18.6,18.46,18.59,59700.0,18.52,18.6,18.46,18.59,59700.0
2013-08-27 11:00:00,18.58,18.66,18.55,18.63,27800.0,18.58,18.66,18.55,18.63,27800.0
2013-08-27 11:10:00,18.63,18.65,18.57,18.61,23600.0,18.63,18.65,18.57,18.61,23600.0
2013-08-27 11:20:00,18.61,18.62,18.58,18.61,15600.0,18.61,18.62,18.58,18.61,15600.0
2013-08-27 11:30:00,18.61,18.61,18.6,18.6,32500.0,18.61,18.61,18.6,18.6,32500.0
2013-08-27 11:40:00,18.6,18.61,18.53,18.53,39900.0,18.6,18.61,18.53,18.53,39900.0
2013-08-27 11:50:00,18.54,18.55,18.48,18.48,40400.0,18.54,18.55,18.48,18.48,40400.0
2013-08-27 12:00:00,18.48,18.51,18.44,18.46,16900.0,18.48,18.51,18.44,18.46,16900.0
2013-08-27 12:10:00,18.46,18.48,18.45,18.45,33900.0,18.46,18.48,18.45,18.45,33900.0
2013-08-27 12:20:00,18.44,18.44,18.38,18.41,36600.0,18.44,18.44,18.38,18.41,36600.0
2013-08-27 12:30:00,18.4,18.41,18.36,18.4,23400.0,18.4,18.41,18.36,18.4,23400.0
2013-08-27 12:40:00,18.4,18.43,18.3,18.35,62100.0,18.4,18.43,18.3,18.35,62100.0
2013-08-27 12:50:00,18.36,18.45,18.36,18.39,18400.0,18.36,18.45,18.36,18.39,18400.0
2013-08-27 13:00:00,18.38,18.38,18.32,18.37,19400.0,18.38,18.38,18.32,18.37,19400.0
2013-08-27 13:10:00,18.37,18.39,18.35,18.35,16500.0,18.37,18.39,18.35,18.35,16500.0
2013-08-27 13:20:00,18.36,18.36,18.26,18.27,23700.0,18.36,18.36,18.26,18.27,23700.0
2013-08-27 13:30:00,18.27,18.37,18.27,18.34,22200.0,18.27,18.37,18.27,18.34,22200.0
2013-08-27 13:40:00,18.34,18.38,18.34,18.37,15600.0,18.34,18.38,18.34,18.37,15600.0
2013-08-27 13:50:00,18.37,18.38,18.3,18.3,17300.0,18.37,18.38,18.3,18.3,17300.0
2013-08-27 14:00:00,18.3,18.3,18.26,18.26,16300.0,18.3,18.3,18.26,18.26,16300.0
2013-08-27 14:10:00,18.26,18.31,18.2,18.3,59100.0,18.26,18.31,18.2,18.3,59100.0
2013-08-27 14:20:00,18.3,18.3,18.22,18.27,20900.0,18.3,18.3,18.22,18.27,20900.0
2013-08-27 14:30:00,18.28,18.29,18.23,18.27,18100.0,18.28,18.29,18.23,18.27,18100.0
2013-08-27 14:40:00,18.27,18.31,18.27,18.27,21500.0,18.27,18.31,18.27,18.27,21500.0
2013-08-27 14:50:00,18.27,18.3,18.22,18.24,35200.0,18.27,18.3,18.22,18.24,35200.0
2013-08-27 15:00:00,18.23,18.31,18.23,18.27,27900.0,18.23,18.31,18.23,18.27,27900.0
2013-08-27 15:10:00,18.27,18.27,18.2,18.2,27900.0,18.27,18.27,18.2,18.2,27900.0
2013-08-27 15:20:00,18.21,18.25,18.2,18.23,41600.0,18.21,18.25,18.2,18.23,41600.0
2013-08-27 15:30:00,18.24,18.26,18.18,18.21,78500.0,18.24,18.26,18.18,18.21,78500.0
2013-08-27 15:40:00,18.21,18.39,18.21,18.34,125400.0,18.21,18.39,18.21,18.34,125400.0
2013-08-27 15:50:00,18.34,18.35,18.26,18.29,192200.0,18.34,18.35,18.26,18.29,192200.0
2013-08-28 09:30:00,18.32,18.54,18.31,18.54,41200.0,18.32,18.54,18.31,18.54,41200.0
2013-08-28 09:40:00,18.53,18.62,18.49,18.54,38600.0,18.53,18.62,18.49,18.54,38600.0
2013-08-28 09:50:00,18.55,18.56,18.5,18.53,13800.0,18.55,18.56,18.5,18.53,13800.0
2013-08-28 10:00:00,18.53,18.58,18.43,18.43,21800.0,18.53,18.58,18.43,18.43,21800.0
2013-08-28 10:10:00,18.43,18.56,18.43,18.56,39000.0,18.43,18.56,18.43,18.56,39000.0
2013-08-28 10:20:00,18.56,18.57,18.5,18.55,21100.0,18.56,18.57,18.5,18.55,21100.0
2013-08-28 10:30:00,18.52,18.61,18.51,18.59,40100.0,18.52,18.61,18.51,18.59,40100.0
2013-08-28 10:40:00,18.58,18.59,18.5,18.55,42400.0,18.58,18.59,18.5,18.55,42400.0
2013-08-28 10:50:00,18.55,18.58,18.54,18.57,6900.0,18.55,18.58,18.54,18.57,6900.0
2013-08-28 11:00:00,18.57,18.57,18.52,18.56,12400.0,18.57,18.57,18.52,18.56,12400.0
2013-08-28 11:10:00,18.56,18.57,18.55,18.55,11100.0,18.56,18.57,18.55,18.55,11100.0
2013-08-28 11:20:00,18.54,18.57,18.5,18.5,29300.0,18.54,18.57,18.5,18.5,29300.0
2013-08-28 11:30:00,18.51,18.52,18.48,18.5,23000.0,18.51,18.52,18.48,18.5,23000.0
2013-08-28 11:40:00,18.5,18.5,18.49,18.5,9900.0,18.5,18.5,18.49,18.5,9900.0
2013-08-28 11:50:00,18.5,18.54,18.5,18.54,11800.0,18.5,18.54,18.5,18.54,11800.0
2013-08-28 12:00:00,18.54,18.54,18.49,18.5,29100.0,18.54,18.54,18.49,18.5,29100.0
2013-08-28 12:10:00,18.5,18.53,18.5,18.51,5100.0,18.5,18.53,18.5,18.51,5100.0
2013-08-28 12:20:00,18.5,18.55,18.5,18.54,5200.0,18.5,18.55,18.5,18.54,5200.0
2013-08-28 12:30:00,18.54,18.57,18.54,18.57,7200.0,18.54,18.57,18.54,18.57,7200.0
2013-08-28 12:40:00,18.57,18.59,18.54,18.58,8600.0,18.57,18.59,18.54,18.58,8600.0
2013-08-28 12:50:00,18.58,18.59,18.54,18.54,22800.0,18.58,18.59,18.54,18.54,22800.0
2013-08-28 13:00:00,18.54,18.57,18.53,18.56,26900.0,18.54,18.57,18.53,18.56,26900.0
2013-08-28 13:10:00,18.56,18.57,18.54,18.54,5900.0,18.56,18.57,18.54,18.54,5900.0
2013-08-28 13:20:00,18.55,18.56,18.52,18.55,8900.0,18.55,18.56,18.52,18.55,8900.0
2013-08-28 13:30:00,18.55,18.56,18.54,18.55,22300.0,18.55,18.56,18.54,18.55,22300.0
2013-08-28 13:40:00,18.56,18.59,18.55,18.57,11800.0,18.56,18.59,18.55,18.57,11800.0
2013-08-28 13:50:00,18.58,18.61,18.56,18.61,13500.0,18.58,18.61,18.56,18.61,13500.0
2013-08-28 14:00:00,18.6,18.62,18.59,18.6,20000.0,18.6,18.62,18.59,18.6,20000.0
2013-08-28 14:10:00,18.6,18.6,18.56,18.57,12800.0,18.6,18.6,18.56,18.57,12800.0
2013-08-28 14:20:00,18.56,18.58,18.56,18.56,13400.0,18.56,18.58,18.56,18.56,13400.0
2013-08-28 14:30:00,18.56,18.56,18.5,18.51,15600.0,18.56,18.56,18.5,18.51,15600.0
2013-08-28 14:40:00,18.5,18.52,18.46,18.48,22800.0,18.5,18.52,18.46,18.48,22800.0
2013-08-28 14:50:00,18.49,18.53,18.49,18.52,20700.0,18.49,18.53,18.49,18.52,20700.0
2013-08-28 15:00:00,18.51,18.53,18.49,18.49,28600.0,18.51,18.53,18.49,18.49,28600.0
2013-08-28 15:10:00,18.5,18.52,18.49,18.52,36600.0,18.5,18.52,18.49,18.52,36600.0
2013-08-28 15:20:00,18.52,18.55,18.52,18.53,19500.0,18.52,18.55,18.52,18.53,19500.0
2013-08-28 15:30:00,18.54,18.6,18.54,18.6,36400.0,18.54,18.6,18.54,18.6,36400.0
2013-08-28 15:40:00,18.6,18.63,18.59,18.62,87100.0,18.6,18.63,18.59,18.62,87100.0
2013-08-28 15:50:00,18.62,18.62,18.59,18.61,96300.0,18.62,18.62,18.59,18.61,96300.0
2013-08-29 09:30:00,18.55,18.72,18.51,18.69,24200.0,18.55,18.72,18.51,18.69,24200.0
2013-08-29 09:40:00,18.69,18.72,18.66,18.71,18700.0,18.69,18.72,18.66,18.71,18700.0
2013-08-29 09:50:00,18.71,18.82,18.71,18.77,35100.0,18.71,18.82,18.71,18.77,35100.0
2013-08-29 10:00:00,18.79,18.81,18.72,18.79,31600.0,18.79,18.81,18.72,18.79,31600.0
2013-08-29 10:10:00,18.8,18.87,18.78,18.84,19400.0,18.8,18.87,18.78,18.84,19400.0
2013-08-29 10:20:00,18.84,18.86,18.77,18.82,57100.0,18.84,18.86,18.77,18.82,57100.0
2013-08-29 10:30:00,18.8,18.91,18.79,18.91,16100.0,18.8,18.91,18.79,18.91,16100.0
2013-08-29 10:40:00,18.92,18.96,18.87,18.88,20900.0,18.92,18.96,18.87,18.88,20900.0
2013-08-29 10:50:00,18.88,18.89,18.85,18.86,11500.0,18.88,18.89,18.85,18.86,11500.0
2013-08-29 11:00:00,18.86,18.91,18.86,18.88,11800.0,18.86,18.91,18.86,18.88,11800.0
2013-08-29 11:10:00,18.88,18.92,18.88,18.88,8000.0,18.88,18.92,18.88,18.88,8000.0
2013-08-29 11:20:00,18.89,18.94,18.89,18.93,16500.0,18.89,18.94,18.89,18.93,16500.0
2013-08-29 11:30:00,18.93,18.94,18.91,18.93,10900.0,18.93,18.94,18.91,18.93,10900.0
2013-08-29 11:40:00,18.93,18.93,18.89,18.89,12400.0,18.93,18.93,18.89,18.89,12400.0
2013-08-29 11:50:00,18.87,18.87,18.81,18.84,17600.0,18.87,18.87,18.81,18.84,17600.0
2013-08-29 12:00:00,18.85,18.91,18.85,18.87,13700.0,18.85,18.91,18.85,18.87,13700.0
2013-08-29 12:10:00,18.86,18.86,18.81,18.83,7000.0,18.86,18.86,18.81,18.83,7000.0
2013-08-29 12:20:00,18.83,18.85,18.79,18.82,27500.0,18.83,18.85,18.79,18.82,27500.0
2013-08-29 12:30:00,18.82,18.83,18.79,18.79,21400.0,18.82,18.83,18.79,18.79,21400.0
2013-08-29 12:40:00,18.78,18.82,18.78,18.82,5700.0,18.78,18.82,18.78,18.82,5700.0
2013-08-29 12:50:00,18.82,18.87,18.82,18.86,5700.0,18.82,18.87,18.82,18.86,5700.0
2013-08-29 13:00:00,18.87,18.87,18.79,18.79,20000.0,18.87,18.87,18.79,18.79,20000.0
2013-08-29 13:10:00,18.8,18.8,18.75,18.76,7300.0,18.8,18.8,18.75,18.76,7300.0
2013-08-29 13:20:00,18.76,18.81,18.75,18.79,18800.0,18.76,18.81,18.75,18.79,18800.0
2013-08-29 13:30:00,18.78,18.78,18.71,18.73,55200.0,18.78,18.78,18.71,18.73,55200.0
2013-08-29 13:40:00,18.75,18.78,18.75,18.78,10400.0,18.75,18.78,18.75,18.78,10400.0
2013-08-29 13:50:00,18.77,18.78,18.74,18.78,7200.0,18.77,18.78,18.74,18.78,7200.0
2013-08-29 14:00:00,18.77,18.82,18.75,18.82,6800.0,18.77,18.82,18.75,18.82,6800.0
2013-08-29 14:10:00,18.81,18.82,18.77,18.77,4700.0,18.81,18.82,18.77,18.77,4700.0
2013-08-29 14:20:00,18.78,18.85,18.78,18.84,9500.0,18.78,18.85,18.78,18.84,9500.0
2013-08-29 14:30:00,18.84,18.87,18.82,18.85,10500.0,18.84,18.87,18.82,18.85,10500.0
2013-08-29 14:40:00,18.85,18.89,18.84,18.89,5300.0,18.85,18.89,18.84,18.89,5300.0
2013-08-29 14:50:00,18.89,18.91,18.88,18.89,12400.0,18.89,18.91,18.88,18.89,12400.0
2013-08-29 15:00:00,18.88,18.89,18.82,18.86,14700.0,18.88,18.89,18.82,18.86,14700.0
2013-08-29 15:10:00,18.87,18.91,18.84,18.84,19700.0,18.87,18.91,18.84,18.84,19700.0
2013-08-29 15:20:00,18.84,18.87,18.82,18.84,32800.0,18.84,18.87,18.82,18.84,32800.0
2013-08-29 15:30:00,18.83,18.84,18.77,18.82,29900.0,18.83,18.84,18.77,18.82,29900.0
2013-08-29 15:40:00,18.82,18.87,18.8,18.87,22200.0,18.82,18.87,18.8,18.87,22200.0
2013-08-29 15:50:00,18.86,18.9,18.84,18.87,69100.0,18.86,18.9,18.84,18.87,69100.0
2013-08-30 09:30:00,18.9,18.91,18.5,18.64,100800.0,18.9,18.91,18.5,18.64,100800.0
2013-08-30 09:40:00,18.63,18.65,18.44,18.52,75200.0,18.63,18.65,18.44,18.52,75200.0
2013-08-30 09:50:00,18.51,18.57,18.47,18.57,58000.0,18.51,18.57,18.47,18.57,58000.0
2013-08-30 10:00:00,18.55,18.57,18.47,18.5,46200.0,18.55,18.57,18.47,18.5,46200.0
2013-08-30 10:10:00,18.49,18.51,18.46,18.5,38700.0,18.49,18.51,18.46,18.5,38700.0
2013-08-30 10:20:00,18.5,18.52,18.47,18.48,40600.0,18.5,18.52,18.47,18.48,40600.0
2013-08-30 10:30:00,18.48,18.53,18.48,18.53,40500.0,18.48,18.53,18.48,18.53,40500.0
2013-08-30 10:40:00,18.52,18.52,18.48,18.5,49200.0,18.52,18.52,18.48,18.5,49200.0
2013-08-30 10:50:00,18.5,18.51,18.44,18.51,43300.0,18.5,18.51,18.44,18.51,43300.0
2013-08-30 11:00:00,18.5,18.52,18.49,18.49,10800.0,18.5,18.52,18.49,18.49,10800.0
2013-08-30 11:10:00,18.49,18.51,18.48,18.48,14000.0,18.49,18.51,18.48,18.48,14000.0
2013-08-30 11:20:00,18.48,18.48,18.4,18.41,15900.0,18.48,18.48,18.4,18.41,15900.0
2013-08-30 11:30:00,18.41,18.43,18.38,18.42,32300.0,18.41,18.43,18.38,18.42,32300.0
2013-08-30 11:40:00,18.42,18.45,18.4,18.44,14700.0,18.42,18.45,18.4,18.44,14700.0
2013-08-30 11:50:00,18.44,18.47,18.39,18.39,16400.0,18.44,18.47,18.39,18.39,16400.0
2013-08-30 12:00:00,18.39,18.41,18.38,18.38,14100.0,18.39,18.41,18.38,18.38,14100.0
2013-08-30 12:10:00,18.38,18.4,18.37,18.39,12300.0,18.38,18.4,18.37,18.39,12300.0
2013-08-30 12:20:00,18.39,18.4,18.36,18.37,25400.0,18.39,18.4,18.36,18.37,25400.0
2013-08-30 12:30:00,18.37,18.37,18.29,18.32,19300.0,18.37,18.37,18.29,18.32,19300.0
2013-08-30 12:40:00,18.33,18.36,18.33,18.35,10300.0,18.33,18.36,18.33,18.35,10300.0
2013-08-30 12:50:00,18.35,18.39,18.35,18.38,10000.0,18.35,18.39,18.35,18.38,10000.0
2013-08-30 13:00:00,18.38,18.39,18.29,18.3,28000.0,18.38,18.39,18.29,18.3,28000.0
2013-08-30 13:10:00,18.3,18.45,18.3,18.42,58600.0,18.3,18.45,18.3,18.42,58600.0
2013-08-30 13:20:00,18.41,18.43,18.34,18.37,11800.0,18.41,18.43,18.34,18.37,11800.0
2013-08-30 13:30:00,18.38,18.39,18.32,18.32,6700.0,18.38,18.39,18.32,18.32,6700.0
2013-08-30 13:40:00,18.32,18.41,18.3,18.37,21100.0,18.32,18.41,18.3,18.37,21100.0
2013-08-30 13:50:00,18.37,18.38,18.32,18.34,12800.0,18.37,18.38,18.32,18.34,12800.0
2013-08-30 14:00:00,18.33,18.38,18.33,18.36,17900.0,18.33,18.38,18.33,18.36,17900.0
2013-08-30 14:10:00,18.35,18.37,18.35,18.37,12500.0,18.35,18.37,18.35,18.37,12500.0
2013-08-30 14:20:00,18.36,18.44,18.36,18.42,29200.0,18.36,18.44,18.36,18.42,29200.0
2013-08-30 14:30:00,18.42,18.51,18.42,18.5,16600.0,18.42,18.51,18.42,18.5,16600.0
2013-08-30 14:40:00,18.5,18.5,18.43,18.44,20000.0,18.5,18.5,18.43,18.44,20000.0
2013-08-30 14:50:00,18.44,18.45,18.38,18.39,21000.0,18.44,18.45,18.38,18.39,21000.0
2013-08-30 15:00:00,18.38,18.39,18.35,18.35,34000.0,18.38,18.39,18.35,18.35,34000.0
2013-08-30 15:10:00,18.36,18.37,18.34,18.36,63900.0,18.36,18.37,18.34,18.36,63900.0
2013-08-30 15:20:00,18.36,18.38,18.35,18.36,25900.0,18.36,18.38,18.35,18.36,25900.0
2013-08-30 15:30:00,18.36,18.38,18.34,18.38,34900.0,18.36,18.38,18.34,18.38,34900.0
2013-08-30 15:40:00,18.38,18.39,18.31,18.34,53100.0,18.38,18.39,18.31,18.34,53100.0
2013-08-30 15:50:00,18.33,18.38,18.3,18.36,84400.0,18.33,18.38,18.3,18.36,84400.0
2013-09-03 09:30:00,18.55,18.75,18.55,18.74,54000.0,18.55,18.75,18.55,18.74,54000.0
2013-09-03 09:40:00,18.74,18.89,18.72,18.86,79000.0,18.74,18.89,18.72,18.86,79000.0
2013-09-03 09:50:00,18.86,18.92,18.84,18.89,55000.0,18.86,18.92,18.84,18.89,55000.0
2013-09-03 10:00:00,18.88,18.92,18.8,18.89,39000.0,18.88,18.92,18.8,18.89,39000.0
2013-09-03 10:10:00,18.89,18.89,18.77,18.81,35400.0,18.89,18.89,18.77,18.81,35400.0
2013-09-03 10:20:00,18.81,18.81,18.78,18.81,28100.0,18.81,18.81,18.78,18.81,28100.0
2013-09-03 10:30:00,18.81,18.85,18.78,18.84,15300.0,18.81,18.85,18.78,18.84,15300.0
2013-09-03 10:40:00,18.85,18.89,18.82,18.83,15000.0,18.85,18.89,18.82,18.83,15000.0
2013-09-03 10:50:00,18.83,18.83,18.78,18.81,20000.0,18.83,18.83,18.78,18.81,20000.0
2013-09-03 11:00:00,18.82,18.89,18.82,18.87,22800.0,18.82,18.89,18.82,18.87,22800.0
2013-09-03 11:10:00,18.87,18.9,18.79,18.79,12900.0,18.87,18.9,18.79,18.79,12900.0
2013-09-03 11:20:00,18.79,18.79,18.72,18.74,22700.0,18.79,18.79,18.72,18.74,22700.0
2013-09-03 11:30:00,18.73,18.79,18.73,18.75,24600.0,18.73,18.79,18.73,18.75,24600.0
2013-09-03 11:40:00,18.76,18.77,18.65,18.72,30300.0,18.76,18.77,18.65,18.72,30300.0
2013-09-03 11:50:00,18.71,18.77,18.71,18.74,24200.0,18.71,18.77,18.71,18.74,24200.0
2013-09-03 12:00:00,18.75,18.75,18.7,18.7,18900.0,18.75,18.75,18.7,18.7,18900.0
2013-09-03 12:10:00,18.7,18.72,18.65,18.65,20000.0,18.7,18.72,18.65,18.65,20000.0
2013-09-03 12:20:00,18.66,18.69,18.64,18.67,13400.0,18.66,18.69,18.64,18.67,13400.0
2013-09-03 12:30:00,18.68,18.71,18.68,18.7,14100.0,18.68,18.71,18.68,18.7,14100.0
2013-09-03 12:40:00,18.7,18.71,18.69,18.71,37200.0,18.7,18.71,18.69,18.71,37200.0
2013-09-03 12:50:00,18.7,18.71,18.64,18.65,11000.0,18.7,18.71,18.64,18.65,11000.0
2013-09-03 13:00:00,18.64,18.65,18.6,18.65,17700.0,18.64,18.65,18.6,18.65,17700.0
2013-09-03 13:10:00,18.65,18.69,18.64,18.66,20200.0,18.65,18.69,18.64,18.66,20200.0
2013-09-03 13:20:00,18.66,18.69,18.65,18.67,10800.0,18.66,18.69,18.65,18.67,10800.0
2013-09-03 13:30:00,18.68,18.69,18.64,18.66,10800.0,18.68,18.69,18.64,18.66,10800.0
2013-09-03 13:40:00,18.66,18.67,18.6,18.61,31300.0,18.66,18.67,18.6,18.61,31300.0
2013-09-03 13:50:00,18.61,18.64,18.6,18.6,12800.0,18.61,18.64,18.6,18.6,12800.0
2013-09-03 14:00:00,18.59,18.64,18.59,18.64,17400.0,18.59,18.64,18.59,18.64,17400.0
2013-09-03 14:10:00,18.65,18.68,18.64,18.65,12100.0,18.65,18.68,18.64,18.65,12100.0
2013-09-03 14:20:00,18.64,18.64,18.54,18.56,13800.0,18.64,18.64,18.54,18.56,13800.0
2013-09-03 14:30:00,18.57,18.59,18.54,18.57,37400.0,18.57,18.59,18.54,18.57,37400.0
2013-09-03 14:40:00,18.55,18.57,18.5,18.55,28400.0,18.55,18.57,18.5,18.55,28400.0
2013-09-03 14:50:00,18.54,18.58,18.54,18.57,18100.0,18.54,18.58,18.54,18.57,18100.0
2013-09-03 15:00:00,18.57,18.68,18.55,18.67,44200.0,18.57,18.68,18.55,18.67,44200.0
2013-09-03 15:10:00,18.67,18.68,18.65,18.68,14800.0,18.67,18.68,18.65,18.68,14800.0
2013-09-03 15:20:00,18.67,18.67,18.64,18.65,22400.0,18.67,18.67,18.64,18.65,22400.0
2013-09-03 15:30:00,18.66,18.71,18.65,18.71,22400.0,18.66,18.71,18.65,18.71,22400.0
2013-09-03 15:40:00,18.71,18.72,18.67,18.67,37400.0,18.71,18.72,18.67,18.67,37400.0
2013-09-03 15:50:00,18.67,18.68,18.63,18.65,91500.0,18.67,18.68,18.63,18.65,91500.0
2013-09-04 09:30:00,18.71,18.84,18.68,18.73,30900.0,18.71,18.84,18.68,18.73,30900.0
2013-09-04 09:40:00,18.73,18.74,18.68,18.74,42900.0,18.73,18.74,18.68,18.74,42900.0
2013-09-04 09:50:00,18.75,18.75,18.69,18.73,20500.0,18.75,18.75,18.69,18.73,20500.0
2013-09-04 10:00:00,18.73,18.76,18.69,18.73,32700.0,18.73,18.76,18.69,18.73,32700.0
2013-09-04 10:10:00,18.72,18.77,18.71,18.74,29300.0,18.72,18.77,18.71,18.74,29300.0
2013-09-04 10:20:00,18.73,18.75,18.7,18.71,29900.0,18.73,18.75,18.7,18.71,29900.0
2013-09-04 10:30:00,18.72,18.72,18.65,18.69,47600.0,18.72,18.72,18.65,18.69,47600.0
2013-09-04 10:40:00,18.7,18.7,18.53,18.57,105100.0,18.7,18.7,18.53,18.57,105100.0
2013-09-04 10:50:00,18.59,18.63,18.57,18.57,23500.0,18.59,18.63,18.57,18.57,23500.0
2013-09-04 11:00:00,18.58,18.65,18.58,18.65,17000.0,18.58,18.65,18.58,18.65,17000.0
2013-09-04 11:10:00,18.66,18.69,18.66,18.68,23600.0,18.66,18.69,18.66,18.68,23600.0
2013-09-04 11:20:00,18.68,18.68,18.61,18.64,16000.0,18.68,18.68,18.61,18.64,16000.0
2013-09-04 11:30:00,18.64,18.7,18.64,18.69,15200.0,18.64,18.7,18.64,18.69,15200.0
2013-09-04 11:40:00,18.7,18.7,18.63,18.64,20100.0,18.7,18.7,18.63,18.64,20100.0
2013-09-04 11:50:00,18.63,18.64,18.6,18.6,25500.0,18.63,18.64,18.6,18.6,25500.0
2013-09-04 12:00:00,18.61,18.66,18.6,18.61,42700.0,18.61,18.66,18.6,18.61,42700.0
2013-09-04 12:10:00,18.62,18.66,18.55,18.56,62800.0,18.62,18.66,18.55,18.56,62800.0
2013-09-04 12:20:00,18.57,18.6,18.55,18.57,45900.0,18.57,18.6,18.55,18.57,45900.0
2013-09-04 12:30:00,18.58,18.6,18.57,18.6,23000.0,18.58,18.6,18.57,18.6,23000.0
2013-09-04 12:40:00,18.59,18.6,18.59,18.6,11600.0,18.59,18.6,18.59,18.6,11600.0
2013-09-04 12:50:00,18.6,18.6,18.57,18.57,60100.0,18.6,18.6,18.57,18.57,60100.0
2013-09-04 13:00:00,18.57,18.62,18.57,18.61,25300.0,18.57,18.62,18.57,18.61,25300.0
2013-09-04 13:10:00,18.61,18.62,18.57,18.58,24500.0,18.61,18.62,18.57,18.58,24500.0
2013-09-04 13:20:00,18.59,18.62,18.59,18.61,31200.0,18.59,18.62,18.59,18.61,31200.0
2013-09-04 13:30:00,18.61,18.63,18.58,18.59,50400.0,18.61,18.63,18.58,18.59,50400.0
2013-09-04 13:40:00,18.6,18.68,18.6,18.65,71400.0,18.6,18.68,18.6,18.65,71400.0
2013-09-04 13:50:00,18.66,18.69,18.66,18.66,16500.0,18.66,18.69,18.66,18.66,16500.0
2013-09-04 14:00:00,18.66,18.7,18.66,18.67,15800.0,18.66,18.7,18.66,18.67,15800.0
2013-09-04 14:10:00,18.67,18.73,18.67,18.73,11500.0,18.67,18.73,18.67,18.73,11500.0
2013-09-04 14:20:00,18.72,18.74,18.72,18.73,23000.0,18.72,18.74,18.72,18.73,23000.0
2013-09-04 14:30:00,18.73,18.73,18.63,18.66,45600.0,18.73,18.73,18.63,18.66,45600.0
2013-09-04 14:40:00,18.66,18.66,18.64,18.65,34400.0,18.66,18.66,18.64,18.65,34400.0
2013-09-04 14:50:00,18.65,18.66,18.63,18.65,12000.0,18.65,18.66,18.63,18.65,12000.0
2013-09-04 15:00:00,18.64,18.67,18.62,18.67,36700.0,18.64,18.67,18.62,18.67,36700.0
2013-09-04 15:10:00,18.68,18.72,18.68,18.71,26600.0,18.68,18.72,18.68,18.71,26600.0
2013-09-04 15:20:00,18.71,18.71,18.62,18.62,32000.0,18.71,18.71,18.62,18.62,32000.0
2013-09-04 15:30:00,18.63,18.64,18.59,18.62,42800.0,18.63,18.64,18.59,18.62,42800.0
2013-09-04 15:40:00,18.62,18.64,18.61,18.63,43300.0,18.62,18.64,18.61,18.63,43300.0
2013-09-04 15:50:00,18.64,18.66,18.64,18.64,55900.0,18.64,18.66,18.64,18.64,55900.0
2013-09-05 09:30:00,18.69,18.83,18.69,18.76,19400.0,18.69,18.83,18.69,18.76,19400.0
2013-09-05 09:40:00,18.78,18.79,18.68,18.72,31700.0,18.78,18.79,18.68,18.72,31700.0
2013-09-05 09:50:00,18.71,18.71,18.62,18.62,19600.0,18.71,18.71,18.62,18.62,19600.0
2013-09-05 10:00:00,18.64,18.65,18.61,18.61,17300.0,18.64,18.65,18.61,18.61,17300.0
2013-09-05 10:10:00,18.62,18.71,18.62,18.68,42500.0,18.62,18.71,18.62,18.68,42500.0
2013-09-05 10:20:00,18.68,18.7,18.62,18.65,46300.0,18.68,18.7,18.62,18.65,46300.0
2013-09-05 10:30:00,18.65,18.65,18.57,18.64,26300.0,18.65,18.65,18.57,18.64,26300.0
2013-09-05 10:40:00,18.63,18.63,18.5,18.52,85900.0,18.63,18.63,18.5,18.52,85900.0
2013-09-05 10:50:00,18.53,18.54,18.5,18.53,65800.0,18.53,18.54,18.5,18.53,65800.0
2013-09-05 11:00:00,18.53,18.55,18.51,18.54,70000.0,18.53,18.55,18.51,18.54,70000.0
2013-09-05 11:10:00,18.57,18.63,18.57,18.63,31500.0,18.57,18.63,18.57,18.63,31500.0
2013-09-05 11:20:00,18.63,18.65,18.59,18.65,33600.0,18.63,18.65,18.59,18.65,33600.0
2013-09-05 11:30:00,18.65,18.68,18.6,18.62,47200.0,18.65,18.68,18.6,18.62,47200.0
2013-09-05 11:40:00,18.63,18.67,18.62,18.65,34700.0,18.63,18.67,18.62,18.65,34700.0
2013-09-05 11:50:00,18.65,18.7,18.63,18.69,11200.0,18.65,18.7,18.63,18.69,11200.0
2013-09-05 12:00:00,18.7,18.7,18.66,18.67,8000.0,18.7,18.7,18.66,18.67,8000.0
2013-09-05 12:10:00,18.68,18.7,18.66,18.67,12800.0,18.68,18.7,18.66,18.67,12800.0
2013-09-05 12:20:00,18.67,18.68,18.65,18.67,7900.0,18.67,18.68,18.65,18.67,7900.0
2013-09-05 12:30:00,18.68,18.69,18.66,18.69,9300.0,18.68,18.69,18.66,18.69,9300.0
2013-09-05 12:40:00,18.69,18.7,18.69,18.69,5700.0,18.69,18.7,18.69,18.69,5700.0
2013-09-05 12:50:00,18.7,18.7,18.66,18.67,21600.0,18.7,18.7,18.66,18.67,21600.0
2013-09-05 13:00:00,18.69,18.7,18.67,18.67,8100.0,18.69,18.7,18.67,18.67,8100.0
2013-09-05 13:10:00,18.67,18.67,18.62,18.63,14600.0,18.67,18.67,18.62,18.63,14600.0
2013-09-05 13:20:00,18.62,18.7,18.62,18.67,17800.0,18.62,18.7,18.62,18.67,17800.0
2013-09-05 13:30:00,18.67,18.69,18.65,18.66,11800.0,18.67,18.69,18.65,18.66,11800.0
2013-09-05 13:40:00,18.67,18.7,18.64,18.7,8900.0,18.67,18.7,18.64,18.7,8900.0
2013-09-05 13:50:00,18.7,18.7,18.62,18.64,16100.0,18.7,18.7,18.62,18.64,16100.0
2013-09-05 14:00:00,18.63,18.65,18.61,18.65,11100.0,18.63,18.65,18.61,18.65,11100.0
2013-09-05 14:10:00,18.65,18.65,18.64,18.65,4800.0,18.65,18.65,18.64,18.65,4800.0
2013-09-05 14:20:00,18.65,18.66,18.64,18.66,9000.0,18.65,18.66,18.64,18.66,9000.0
2013-09-05 14:30:00,18.65,18.68,18.65,18.68,9500.0,18.65,18.68,18.65,18.68,9500.0
2013-09-05 14:40:00,18.68,18.68,18.65,18.65,33900.0,18.68,18.68,18.65,18.65,33900.0
2013-09-05 14:50:00,18.66,18.66,18.65,18.65,7800.0,18.66,18.66,18.65,18.65,7800.0
2013-09-05 15:00:00,18.66,18.66,18.63,18.63,28400.0,18.66,18.66,18.63,18.63,28400.0
2013-09-05 15:10:00,18.63,18.64,18.59,18.64,37700.0,18.63,18.64,18.59,18.64,37700.0
2013-09-05 15:20:00,18.64,18.65,18.64,18.65,10600.0,18.64,18.65,18.64,18.65,10600.0
2013-09-05 15:30:00,18.65,18.67,18.64,18.67,22800.0,18.65,18.67,18.64,18.67,22800.0
2013-09-05 15:40:00,18.67,18.67,18.64,18.64,29000.0,18.67,18.67,18.64,18.64,29000.0
2013-09-05 15:50:00,18.64,18.66,18.61,18.65,125000.0,18.64,18.66,18.61,18.65,125000.0
2013-09-06 09:30:00,18.75,18.75,18.52,18.54,31000.0,18.75,18.75,18.52,18.54,31000.0
2013-09-06 09:40:00,18.53,18.53,18.26,18.33,48600.0,18.53,18.53,18.26,18.33,48600.0
2013-09-06 09:50:00,18.35,18.35,18.25,18.29,28600.0,18.35,18.35,18.25,18.29,28600.0
2013-09-06 10:00:00,18.28,18.28,18.03,18.19,77500.0,18.28,18.28,18.03,18.19,77500.0
2013-09-06 10:10:00,18.18,18.22,18.16,18.19,41600.0,18.18,18.22,18.16,18.19,41600.0
2013-09-06 10:20:00,18.19,18.28,18.18,18.26,68500.0,18.19,18.28,18.18,18.26,68500.0
2013-09-06 10:30:00,18.27,18.36,18.27,18.31,47100.0,18.27,18.36,18.27,18.31,47100.0
2013-09-06 10:40:00,18.31,18.35,18.3,18.35,51900.0,18.31,18.35,18.3,18.35,51900.0
2013-09-06 10:50:00,18.36,18.4,18.35,18.37,61900.0,18.36,18.4,18.35,18.37,61900.0
2013-09-06 11:00:00,18.38,18.38,18.3,18.3,45900.0,18.38,18.38,18.3,18.3,45900.0
2013-09-06 11:10:00,18.31,18.35,18.3,18.31,29900.0,18.31,18.35,18.3,18.31,29900.0
2013-09-06 11:20:00,18.31,18.33,18.3,18.33,21800.0,18.31,18.33,18.3,18.33,21800.0
2013-09-06 11:30:00,18.32,18.38,18.32,18.36,34800.0,18.32,18.38,18.32,18.36,34800.0
2013-09-06 11:40:00,18.37,18.37,18.32,18.33,33300.0,18.37,18.37,18.32,18.33,33300.0
2013-09-06 11:50:00,18.32,18.33,18.31,18.32,18800.0,18.32,18.33,18.31,18.32,18800.0
2013-09-06 12:00:00,18.32,18.32,18.3,18.31,62900.0,18.32,18.32,18.3,18.31,62900.0
2013-09-06 12:10:00,18.31,18.32,18.28,18.29,17900.0,18.31,18.32,18.28,18.29,17900.0
2013-09-06 12:20:00,18.3,18.3,18.28,18.3,44900.0,18.3,18.3,18.28,18.3,44900.0
2013-09-06 12:30:00,18.3,18.3,18.28,18.28,16900.0,18.3,18.3,18.28,18.28,16900.0
2013-09-06 12:40:00,18.29,18.29,18.2,18.22,38300.0,18.29,18.29,18.2,18.22,38300.0
2013-09-06 12:50:00,18.22,18.27,18.18,18.27,36500.0,18.22,18.27,18.18,18.27,36500.0
2013-09-06 13:00:00,18.27,18.3,18.25,18.26,18500.0,18.27,18.3,18.25,18.26,18500.0
2013-09-06 13:10:00,18.26,18.26,18.23,18.26,9400.0,18.26,18.26,18.23,18.26,9400.0
2013-09-06 13:20:00,18.26,18.26,18.2,18.23,25400.0,18.26,18.26,18.2,18.23,25400.0
2013-09-06 13:30:00,18.24,18.26,18.23,18.23,8500.0,18.24,18.26,18.23,18.23,8500.0
2013-09-06 13:40:00,18.24,18.28,18.23,18.26,16000.0,18.24,18.28,18.23,18.26,16000.0
2013-09-06 13:50:00,18.25,18.28,18.24,18.25,45700.0,18.25,18.28,18.24,18.25,45700.0
2013-09-06 14:00:00,18.25,18.27,18.22,18.23,45100.0,18.25,18.27,18.22,18.23,45100.0
2013-09-06 14:10:00,18.23,18.24,18.21,18.23,13400.0,18.23,18.24,18.21,18.23,13400.0
2013-09-06 14:20:00,18.23,18.26,18.21,18.22,41100.0,18.23,18.26,18.21,18.22,41100.0
2013-09-06 14:30:00,18.21,18.23,18.21,18.23,9500.0,18.21,18.23,18.21,18.23,9500.0
2013-09-06 14:40:00,18.23,18.23,18.17,18.17,41100.0,18.23,18.23,18.17,18.17,41100.0
2013-09-06 14:50:00,18.16,18.16,18.14,18.14,30200.0,18.16,18.16,18.14,18.14,30200.0
2013-09-06 15:00:00,18.14,18.16,18.11,18.12,32300.0,18.14,18.16,18.11,18.12,32300.0
2013-09-06 15:10:00,18.11,18.15,18.08,18.15,40800.0,18.11,18.15,18.08,18.15,40800.0
2013-09-06 15:20:00,18.15,18.19,18.15,18.19,28700.0,18.15,18.19,18.15,18.19,28700.0
2013-09-06 15:30:00,18.19,18.19,18.1,18.12,59000.0,18.19,18.19,18.1,18.12,59000.0
2013-09-06 15:40:00,18.12,18.16,18.12,18.12,43000.0,18.12,18.16,18.12,18.12,43000.0
2013-09-06 15:50:00,18.13,18.19,18.13,18.18,246700.0,18.13,18.19,18.13,18.18,246700.0
2013-09-09 09:30:00,18.27,18.46,18.26,18.36,81400.0,18.27,18.46,18.26,18.36,81400.0
2013-09-09 09:40:00,18.35,18.46,18.34,18.38,28300.0,18.35,18.46,18.34,18.38,28300.0
2013-09-09 09:50:00,18.39,18.39,18.31,18.38,30800.0,18.39,18.39,18.31,18.38,30800.0
2013-09-09 10:00:00,18.38,18.4,18.21,18.21,31600.0,18.38,18.4,18.21,18.21,31600.0
2013-09-09 10:10:00,18.21,18.29,18.21,18.28,25600.0,18.21,18.29,18.21,18.28,25600.0
2013-09-09 10:20:00,18.28,18.28,18.23,18.23,19300.0,18.28,18.28,18.23,18.23,19300.0
2013-09-09 10:30:00,18.23,18.28,18.22,18.25,26200.0,18.23,18.28,18.22,18.25,26200.0
2013-09-09 10:40:00,18.26,18.3,18.25,18.26,22800.0,18.26,18.3,18.25,18.26,22800.0
2013-09-09 10:50:00,18.26,18.27,18.22,18.23,24000.0,18.26,18.27,18.22,18.23,24000.0
2013-09-09 11:00:00,18.23,18.23,18.2,18.21,16700.0,18.23,18.23,18.2,18.21,16700.0
2013-09-09 11:10:00,18.21,18.23,18.2,18.21,16400.0,18.21,18.23,18.2,18.21,16400.0
2013-09-09 11:20:00,18.21,18.23,18.2,18.23,23400.0,18.21,18.23,18.2,18.23,23400.0
2013-09-09 11:30:00,18.22,18.23,18.2,18.22,28100.0,18.22,18.23,18.2,18.22,28100.0
2013-09-09 11:40:00,18.22,18.24,18.21,18.21,10600.0,18.22,18.24,18.21,18.21,10600.0
2013-09-09 11:50:00,18.21,18.22,18.2,18.21,16000.0,18.21,18.22,18.2,18.21,16000.0
2013-09-09 12:00:00,18.21,18.24,18.21,18.24,8700.0,18.21,18.24,18.21,18.24,8700.0
2013-09-09 12:10:00,18.23,18.37,18.23,18.37,96600.0,18.23,18.37,18.23,18.37,96600.0
2013-09-09 12:20:00,18.37,18.43,18.36,18.43,18700.0,18.37,18.43,18.36,18.43,18700.0
2013-09-09 12:30:00,18.42,18.47,18.39,18.46,38800.0,18.42,18.47,18.39,18.46,38800.0
2013-09-09 12:40:00,18.46,18.53,18.46,18.48,57700.0,18.46,18.53,18.46,18.48,57700.0
2013-09-09 12:50:00,18.49,18.5,18.4,18.43,27700.0,18.49,18.5,18.4,18.43,27700.0
2013-09-09 13:00:00,18.43,18.49,18.42,18.48,14800.0,18.43,18.49,18.42,18.48,14800.0
2013-09-09 13:10:00,18.49,18.51,18.46,18.49,38200.0,18.49,18.51,18.46,18.49,38200.0
2013-09-09 13:20:00,18.48,18.5,18.47,18.5,29200.0,18.48,18.5,18.47,18.5,29200.0
2013-09-09 13:30:00,18.5,18.5,18.43,18.46,26200.0,18.5,18.5,18.43,18.46,26200.0
2013-09-09 13:40:00,18.46,18.46,18.39,18.39,29700.0,18.46,18.46,18.39,18.39,29700.0
2013-09-09 13:50:00,18.39,18.43,18.39,18.42,34400.0,18.39,18.43,18.39,18.42,34400.0
2013-09-09 14:00:00,18.42,18.44,18.41,18.44,8500.0,18.42,18.44,18.41,18.44,8500.0
2013-09-09 14:10:00,18.44,18.48,18.43,18.47,40300.0,18.44,18.48,18.43,18.47,40300.0
2013-09-09 14:20:00,18.47,18.48,18.43,18.44,21900.0,18.47,18.48,18.43,18.44,21900.0
2013-09-09 14:30:00,18.44,18.48,18.42,18.42,50700.0,18.44,18.48,18.42,18.42,50700.0
2013-09-09 14:40:00,18.42,18.43,18.39,18.39,38600.0,18.42,18.43,18.39,18.39,38600.0
2013-09-09 14:50:00,18.39,18.43,18.39,18.41,34000.0,18.39,18.43,18.39,18.41,34000.0
2013-09-09 15:00:00,18.42,18.43,18.4,18.42,25200.0,18.42,18.43,18.4,18.42,25200.0
2013-09-09 15:10:00,18.41,18.5,18.41,18.5,58100.0,18.41,18.5,18.41,18.5,58100.0
2013-09-09 15:20:00,18.49,18.5,18.46,18.5,24900.0,18.49,18.5,18.46,18.5,24900.0
2013-09-09 15:30:00,18.5,18.52,18.5,18.52,26700.0,18.5,18.52,18.5,18.52,26700.0
2013-09-09 15:40:00,18.52,18.52,18.48,18.5,59800.0,18.52,18.52,18.48,18.5,59800.0
2013-09-09 15:50:00,18.5,18.5,18.49,18.49,73100.0,18.5,18.5,18.49,18.49,73100.0
2013-09-10 09:30:00,18.57,18.6,18.48,18.51,62600.0,18.57,18.6,18.48,18.51,62600.0
2013-09-10 09:40:00,18.51,18.52,18.4,18.43,35700.0,18.51,18.52,18.4,18.43,35700.0
2013-09-10 09:50:00,18.42,18.45,18.34,18.36,27600.0,18.42,18.45,18.34,18.36,27600.0
2013-09-10 10:00:00,18.37,18.48,18.34,18.48,47600.0,18.37,18.48,18.34,18.48,47600.0
2013-09-10 10:10:00,18.48,18.51,18.44,18.45,33600.0,18.48,18.51,18.44,18.45,33600.0
2013-09-10 10:20:00,18.45,18.47,18.42,18.43,13000.0,18.45,18.47,18.42,18.43,13000.0
2013-09-10 10:30:00,18.42,18.43,18.38,18.39,29900.0,18.42,18.43,18.38,18.39,29900.0
2013-09-10 10:40:00,18.39,18.41,18.37,18.38,17800.0,18.39,18.41,18.37,18.38,17800.0
2013-09-10 10:50:00,18.39,18.39,18.33,18.35,33000.0,18.39,18.39,18.33,18.35,33000.0
2013-09-10 11:00:00,18.35,18.37,18.34,18.34,12200.0,18.35,18.37,18.34,18.34,12200.0
2013-09-10 11:10:00,18.34,18.36,18.33,18.34,22300.0,18.34,18.36,18.33,18.34,22300.0
2013-09-10 11:20:00,18.34,18.38,18.34,18.35,15900.0,18.34,18.38,18.34,18.35,15900.0
2013-09-10 11:30:00,18.34,18.34,18.31,18.31,16900.0,18.34,18.34,18.31,18.31,16900.0
2013-09-10 11:40:00,18.32,18.33,18.25,18.27,22800.0,18.32,18.33,18.25,18.27,22800.0
2013-09-10 11:50:00,18.28,18.3,18.27,18.3,13700.0,18.28,18.3,18.27,18.3,13700.0
2013-09-10 12:00:00,18.3,18.31,18.27,18.3,14100.0,18.3,18.31,18.27,18.3,14100.0
2013-09-10 12:10:00,18.3,18.32,18.3,18.31,11500.0,18.3,18.32,18.3,18.31,11500.0
2013-09-10 12:20:00,18.3,18.32,18.29,18.3,14800.0,18.3,18.32,18.29,18.3,14800.0
2013-09-10 12:30:00,18.31,18.36,18.31,18.34,13100.0,18.31,18.36,18.31,18.34,13100.0
2013-09-10 12:40:00,18.33,18.35,18.29,18.3,16100.0,18.33,18.35,18.29,18.3,16100.0
2013-09-10 12:50:00,18.31,18.34,18.31,18.32,11500.0,18.31,18.34,18.31,18.32,11500.0
2013-09-10 13:00:00,18.33,18.33,18.28,18.29,21800.0,18.33,18.33,18.28,18.29,21800.0
2013-09-10 13:10:00,18.29,18.3,18.24,18.26,36600.0,18.29,18.3,18.24,18.26,36600.0
2013-09-10 13:20:00,18.26,18.28,18.25,18.27,23200.0,18.26,18.28,18.25,18.27,23200.0
2013-09-10 13:30:00,18.27,18.31,18.25,18.3,37000.0,18.27,18.31,18.25,18.3,37000.0
2013-09-10 13:40:00,18.31,18.33,18.3,18.32,8000.0,18.31,18.33,18.3,18.32,8000.0
2013-09-10 13:50:00,18.32,18.33,18.3,18.32,11800.0,18.32,18.33,18.3,18.32,11800.0
2013-09-10 14:00:00,18.33,18.35,18.29,18.35,27100.0,18.33,18.35,18.29,18.35,27100.0
2013-09-10 14:10:00,18.34,18.35,18.28,18.31,42200.0,18.34,18.35,18.28,18.31,42200.0
2013-09-10 14:20:00,18.31,18.34,18.31,18.32,10400.0,18.31,18.34,18.31,18.32,10400.0
2013-09-10 14:30:00,18.32,18.32,18.26,18.28,29800.0,18.32,18.32,18.26,18.28,29800.0
2013-09-10 14:40:00,18.29,18.31,18.29,18.31,13300.0,18.29,18.31,18.29,18.31,13300.0
2013-09-10 14:50:00,18.31,18.31,18.28,18.29,25600.0,18.31,18.31,18.28,18.29,25600.0
2013-09-10 15:00:00,18.3,18.34,18.3,18.32,16100.0,18.3,18.34,18.3,18.32,16100.0
2013-09-10 15:10:00,18.32,18.34,18.3,18.3,23000.0,18.32,18.34,18.3,18.3,23000.0
2013-09-10 15:20:00,18.31,18.35,18.31,18.35,44900.0,18.31,18.35,18.31,18.35,44900.0
2013-09-10 15:30:00,18.34,18.35,18.19,18.2,173700.0,18.34,18.35,18.19,18.2,173700.0
2013-09-10 15:40:00,18.2,18.22,18.19,18.2,128800.0,18.2,18.22,18.19,18.2,128800.0
2013-09-10 15:50:00,18.19,18.23,18.12,18.15,432100.0,18.19,18.23,18.12,18.15,432100.0
2013-09-11 09:30:00,17.96,17.98,17.58,17.7,381300.0,17.96,17.98,17.58,17.7,381300.0
2013-09-11 09:40:00,17.7,17.7,17.25,17.26,314000.0,17.7,17.7,17.25,17.26,314000.0
2013-09-11 09:50:00,17.26,17.32,16.96,17.0,622900.0,17.26,17.32,16.96,17.0,622900.0
2013-09-11 10:00:00,17.0,17.27,16.99,17.26,288900.0,17.0,17.27,16.99,17.26,288900.0
2013-09-11 10:10:00,17.25,17.37,17.23,17.26,234000.0,17.25,17.37,17.23,17.26,234000.0
2013-09-11 10:20:00,17.27,17.31,17.2,17.23,143100.0,17.27,17.31,17.2,17.23,143100.0
2013-09-11 10:30:00,17.23,17.28,17.13,17.24,134700.0,17.23,17.28,17.13,17.24,134700.0
2013-09-11 10:40:00,17.25,17.29,17.22,17.22,41300.0,17.25,17.29,17.22,17.22,41300.0
2013-09-11 10:50:00,17.22,17.25,17.13,17.15,104400.0,17.22,17.25,17.13,17.15,104400.0
2013-09-11 11:00:00,17.16,17.29,17.16,17.25,93400.0,17.16,17.29,17.16,17.25,93400.0
2013-09-11 11:10:00,17.25,17.26,17.13,17.13,151300.0,17.25,17.26,17.13,17.13,151300.0
2013-09-11 11:20:00,17.13,17.18,17.1,17.1,86000.0,17.13,17.18,17.1,17.1,86000.0
2013-09-11 11:30:00,17.11,17.17,17.09,17.11,169900.0,17.11,17.17,17.09,17.11,169900.0
2013-09-11 11:40:00,17.1,17.18,17.1,17.16,111700.0,17.1,17.18,17.1,17.16,111700.0
2013-09-11 11:50:00,17.15,17.25,17.13,17.25,74200.0,17.15,17.25,17.13,17.25,74200.0
2013-09-11 12:00:00,17.25,17.26,17.18,17.2,76000.0,17.25,17.26,17.18,17.2,76000.0
2013-09-11 12:10:00,17.19,17.26,17.18,17.25,838100.0,17.19,17.26,17.18,17.25,838100.0
2013-09-11 12:20:00,17.25,17.27,17.23,17.25,37700.0,17.25,17.27,17.23,17.25,37700.0
2013-09-11 12:30:00,17.25,17.26,17.16,17.25,73400.0,17.25,17.26,17.16,17.25,73400.0
2013-09-11 12:40:00,17.25,17.4,17.25,17.35,170400.0,17.25,17.4,17.25,17.35,170400.0
2013-09-11 12:50:00,17.35,17.46,17.35,17.37,118700.0,17.35,17.46,17.35,17.37,118700.0
2013-09-11 13:00:00,17.37,17.48,17.36,17.46,111400.0,17.37,17.48,17.36,17.46,111400.0
2013-09-11 13:10:00,17.47,17.48,17.38,17.4,89300.0,17.47,17.48,17.38,17.4,89300.0
2013-09-11 13:20:00,17.41,17.44,17.37,17.38,170900.0,17.41,17.44,17.37,17.38,170900.0
2013-09-11 13:30:00,17.39,17.48,17.38,17.42,52100.0,17.39,17.48,17.38,17.42,52100.0
2013-09-11 13:40:00,17.43,17.47,17.42,17.44,20200.0,17.43,17.47,17.42,17.44,20200.0
2013-09-11 13:50:00,17.44,17.47,17.37,17.38,61900.0,17.44,17.47,17.37,17.38,61900.0
2013-09-11 14:00:00,17.38,17.39,17.34,17.35,112400.0,17.38,17.39,17.34,17.35,112400.0
2013-09-11 14:10:00,17.36,17.42,17.33,17.37,118000.0,17.36,17.42,17.33,17.37,118000.0
2013-09-11 14:20:00,17.36,17.36,17.3,17.32,47200.0,17.36,17.36,17.3,17.32,47200.0
2013-09-11 14:30:00,17.33,17.36,17.3,17.31,36700.0,17.33,17.36,17.3,17.31,36700.0
2013-09-11 14:40:00,17.3,17.32,17.3,17.31,34600.0,17.3,17.32,17.3,17.31,34600.0
2013-09-11 14:50:00,17.32,17.32,17.25,17.27,61400.0,17.32,17.32,17.25,17.27,61400.0
2013-09-11 15:00:00,17.27,17.31,17.26,17.29,102100.0,17.27,17.31,17.26,17.29,102100.0
2013-09-11 15:10:00,17.29,17.31,17.27,17.27,47000.0,17.29,17.31,17.27,17.27,47000.0
2013-09-11 15:20:00,17.27,17.28,17.25,17.25,71300.0,17.27,17.28,17.25,17.25,71300.0
2013-09-11 15:30:00,17.26,17.26,17.2,17.21,108700.0,17.26,17.26,17.2,17.21,108700.0
2013-09-11 15:40:00,17.21,17.28,17.18,17.28,136500.0,17.21,17.28,17.18,17.28,136500.0
2013-09-11 15:50:00,17.28,17.32,17.28,17.3,245000.0,17.28,17.32,17.28,17.3,245000.0
2013-09-12 09:30:00,17.33,17.39,17.24,17.27,51800.0,17.33,17.39,17.24,17.27,51800.0
2013-09-12 09:40:00,17.26,17.35,17.2,17.31,33800.0,17.26,17.35,17.2,17.31,33800.0
2013-09-12 09:50:00,17.3,17.46,17.26,17.46,33200.0,17.3,17.46,17.26,17.46,33200.0
2013-09-12 10:00:00,17.46,17.52,17.43,17.49,34600.0,17.46,17.52,17.43,17.49,34600.0
2013-09-12 10:10:00,17.48,17.48,17.37,17.41,30000.0,17.48,17.48,17.37,17.41,30000.0
2013-09-12 10:20:00,17.4,17.48,17.36,17.42,45600.0,17.4,17.48,17.36,17.42,45600.0
2013-09-12 10:30:00,17.42,17.46,17.36,17.36,44000.0,17.42,17.46,17.36,17.36,44000.0
2013-09-12 10:40:00,17.35,17.36,17.3,17.3,26900.0,17.35,17.36,17.3,17.3,26900.0
2013-09-12 10:50:00,17.3,17.37,17.3,17.32,30900.0,17.3,17.37,17.3,17.32,30900.0
2013-09-12 11:00:00,17.31,17.4,17.31,17.36,44600.0,17.31,17.4,17.31,17.36,44600.0
2013-09-12 11:10:00,17.36,17.36,17.28,17.28,31200.0,17.36,17.36,17.28,17.28,31200.0
2013-09-12 11:20:00,17.28,17.34,17.28,17.31,26200.0,17.28,17.34,17.28,17.31,26200.0
2013-09-12 11:30:00,17.31,17.31,17.2,17.21,62600.0,17.31,17.31,17.2,17.21,62600.0
2013-09-12 11:40:00,17.21,17.31,17.2,17.29,55400.0,17.21,17.31,17.2,17.29,55400.0
2013-09-12 11:50:00,17.29,17.32,17.28,17.3,34100.0,17.29,17.32,17.28,17.3,34100.0
2013-09-12 12:00:00,17.3,17.3,17.27,17.3,21300.0,17.3,17.3,17.27,17.3,21300.0
2013-09-12 12:10:00,17.3,17.31,17.28,17.29,20300.0,17.3,17.31,17.28,17.29,20300.0
2013-09-12 12:20:00,17.3,17.3,17.26,17.29,25800.0,17.3,17.3,17.26,17.29,25800.0
2013-09-12 12:30:00,17.28,17.31,17.28,17.31,14800.0,17.28,17.31,17.28,17.31,14800.0
2013-09-12 12:40:00,17.31,17.34,17.29,17.31,24300.0,17.31,17.34,17.29,17.31,24300.0
2013-09-12 12:50:00,17.3,17.35,17.29,17.33,47300.0,17.3,17.35,17.29,17.33,47300.0
2013-09-12 13:00:00,17.33,17.34,17.3,17.33,72600.0,17.33,17.34,17.3,17.33,72600.0
2013-09-12 13:10:00,17.34,17.39,17.34,17.37,44400.0,17.34,17.39,17.34,17.37,44400.0
2013-09-12 13:20:00,17.37,17.39,17.31,17.35,42200.0,17.37,17.39,17.31,17.35,42200.0
2013-09-12 13:30:00,17.34,17.35,17.31,17.34,46200.0,17.34,17.35,17.31,17.34,46200.0
2013-09-12 13:40:00,17.34,17.36,17.32,17.34,30900.0,17.34,17.36,17.32,17.34,30900.0
2013-09-12 13:50:00,17.34,17.35,17.32,17.32,27400.0,17.34,17.35,17.32,17.32,27400.0
2013-09-12 14:00:00,17.32,17.36,17.32,17.35,77200.0,17.32,17.36,17.32,17.35,77200.0
2013-09-12 14:10:00,17.35,17.38,17.34,17.37,60000.0,17.35,17.38,17.34,17.37,60000.0
2013-09-12 14:20:00,17.37,17.38,17.36,17.37,34700.0,17.37,17.38,17.36,17.37,34700.0
2013-09-12 14:30:00,17.38,17.38,17.34,17.34,19200.0,17.38,17.38,17.34,17.34,19200.0
2013-09-12 14:40:00,17.34,17.37,17.33,17.37,21000.0,17.34,17.37,17.33,17.37,21000.0
2013-09-12 14:50:00,17.37,17.38,17.36,17.38,12900.0,17.37,17.38,17.36,17.38,12900.0
2013-09-12 15:00:00,17.37,17.39,17.34,17.35,30200.0,17.37,17.39,17.34,17.35,30200.0
2013-09-12 15:10:00,17.35,17.37,17.34,17.36,35000.0,17.35,17.37,17.34,17.36,35000.0
2013-09-12 15:20:00,17.35,17.36,17.31,17.31,40100.0,17.35,17.36,17.31,17.31,40100.0
2013-09-12 15:30:00,17.31,17.34,17.31,17.31,47600.0,17.31,17.34,17.31,17.31,47600.0
2013-09-12 15:40:00,17.31,17.32,17.24,17.24,102700.0,17.31,17.32,17.24,17.24,102700.0
2013-09-12 15:50:00,17.24,17.25,17.24,17.24,96600.0,17.24,17.25,17.24,17.24,96600.0
2013-09-13 09:30:00,17.39,17.42,17.25,17.36,54700.0,17.39,17.42,17.25,17.36,54700.0
2013-09-13 09:40:00,17.36,17.41,17.33,17.38,20300.0,17.36,17.41,17.33,17.38,20300.0
2013-09-13 09:50:00,17.38,17.46,17.36,17.42,43500.0,17.38,17.46,17.36,17.42,43500.0
2013-09-13 10:00:00,17.42,17.44,17.34,17.34,96400.0,17.42,17.44,17.34,17.34,96400.0
2013-09-13 10:10:00,17.34,17.36,17.3,17.32,46700.0,17.34,17.36,17.3,17.32,46700.0
2013-09-13 10:20:00,17.32,17.46,17.31,17.42,117100.0,17.32,17.46,17.31,17.42,117100.0
2013-09-13 10:30:00,17.41,17.42,17.38,17.4,63100.0,17.41,17.42,17.38,17.4,63100.0
2013-09-13 10:40:00,17.4,17.42,17.36,17.36,40100.0,17.4,17.42,17.36,17.36,40100.0
2013-09-13 10:50:00,17.37,17.39,17.36,17.39,11300.0,17.37,17.39,17.36,17.39,11300.0
2013-09-13 11:00:00,17.38,17.42,17.37,17.38,57600.0,17.38,17.42,17.37,17.38,57600.0
2013-09-13 11:10:00,17.38,17.4,17.36,17.39,20100.0,17.38,17.4,17.36,17.39,20100.0
2013-09-13 11:20:00,17.39,17.41,17.38,17.4,27100.0,17.39,17.41,17.38,17.4,27100.0
2013-09-13 11:30:00,17.39,17.4,17.39,17.4,10500.0,17.39,17.4,17.39,17.4,10500.0
2013-09-13 11:40:00,17.4,17.42,17.4,17.42,43400.0,17.4,17.42,17.4,17.42,43400.0
2013-09-13 11:50:00,17.43,17.44,17.43,17.44,7600.0,17.43,17.44,17.43,17.44,7600.0
2013-09-13 12:00:00,17.44,17.71,17.43,17.71,193700.0,17.44,17.71,17.43,17.71,193700.0
2013-09-13 12:10:00,17.71,17.84,17.7,17.84,103800.0,17.71,17.84,17.7,17.84,103800.0
2013-09-13 12:20:00,17.83,17.83,17.69,17.69,63200.0,17.83,17.83,17.69,17.69,63200.0
2013-09-13 12:30:00,17.7,17.72,17.66,17.7,29200.0,17.7,17.72,17.66,17.7,29200.0
2013-09-13 12:40:00,17.7,17.74,17.63,17.7,35100.0,17.7,17.74,17.63,17.7,35100.0
2013-09-13 12:50:00,17.7,17.7,17.66,17.69,23900.0,17.7,17.7,17.66,17.69,23900.0
2013-09-13 13:00:00,17.69,17.7,17.65,17.65,25100.0,17.69,17.7,17.65,17.65,25100.0
2013-09-13 13:10:00,17.64,17.64,17.6,17.61,23300.0,17.64,17.64,17.6,17.61,23300.0
2013-09-13 13:20:00,17.6,17.69,17.54,17.69,59900.0,17.6,17.69,17.54,17.69,59900.0
2013-09-13 13:30:00,17.69,17.7,17.65,17.65,37200.0,17.69,17.7,17.65,17.65,37200.0
2013-09-13 13:40:00,17.65,17.68,17.64,17.64,17600.0,17.65,17.68,17.64,17.64,17600.0
2013-09-13 13:50:00,17.65,17.71,17.62,17.68,28400.0,17.65,17.71,17.62,17.68,28400.0
2013-09-13 14:00:00,17.69,17.71,17.63,17.64,46100.0,17.69,17.71,17.63,17.64,46100.0
2013-09-13 14:10:00,17.64,17.7,17.64,17.64,49800.0,17.64,17.7,17.64,17.64,49800.0
2013-09-13 14:20:00,17.64,17.7,17.62,17.69,22300.0,17.64,17.7,17.62,17.69,22300.0
2013-09-13 14:30:00,17.68,17.76,17.67,17.76,43300.0,17.68,17.76,17.67,17.76,43300.0
2013-09-13 14:40:00,17.77,17.77,17.7,17.72,54800.0,17.77,17.77,17.7,17.72,54800.0
2013-09-13 14:50:00,17.72,17.73,17.7,17.7,19600.0,17.72,17.73,17.7,17.7,19600.0
2013-09-13 15:00:00,17.7,17.7,17.59,17.61,73900.0,17.7,17.7,17.59,17.61,73900.0
2013-09-13 15:10:00,17.61,17.66,17.61,17.61,44300.0,17.61,17.66,17.61,17.61,44300.0
2013-09-13 15:20:00,17.62,17.63,17.59,17.6,51300.0,17.62,17.63,17.59,17.6,51300.0
2013-09-13 15:30:00,17.6,17.65,17.59,17.64,172300.0,17.6,17.65,17.59,17.64,172300.0
2013-09-13 15:40:00,17.64,17.69,17.64,17.67,127300.0,17.64,17.69,17.64,17.67,127300.0
2013-09-13 15:50:00,17.68,17.68,17.61,17.66,182800.0,17.68,17.68,17.61,17.66,182800.0
2013-09-16 09:30:00,18.19,18.19,17.87,17.87,215300.0,18.19,18.19,17.87,17.87,215300.0
2013-09-16 09:40:00,17.89,17.92,17.7,17.77,103900.0,17.89,17.92,17.7,17.77,103900.0
2013-09-16 09:50:00,17.76,17.85,17.61,17.62,139100.0,17.76,17.85,17.61,17.62,139100.0
2013-09-16 10:00:00,17.61,17.61,17.52,17.56,90300.0,17.61,17.61,17.52,17.56,90300.0
2013-09-16 10:10:00,17.55,17.67,17.55,17.67,45900.0,17.55,17.67,17.55,17.67,45900.0
2013-09-16 10:20:00,17.67,17.84,17.65,17.81,111500.0,17.67,17.84,17.65,17.81,111500.0
2013-09-16 10:30:00,17.8,17.87,17.79,17.79,113800.0,17.8,17.87,17.79,17.79,113800.0
2013-09-16 10:40:00,17.79,17.9,17.77,17.89,56400.0,17.79,17.9,17.77,17.89,56400.0
2013-09-16 10:50:00,17.88,17.97,17.87,17.94,105400.0,17.88,17.97,17.87,17.94,105400.0
2013-09-16 11:00:00,17.94,17.97,17.86,17.96,78200.0,17.94,17.97,17.86,17.96,78200.0
2013-09-16 11:10:00,17.96,18.0,17.95,17.95,77800.0,17.96,18.0,17.95,17.95,77800.0
2013-09-16 11:20:00,17.96,17.98,17.88,17.88,67200.0,17.96,17.98,17.88,17.88,67200.0
2013-09-16 11:30:00,17.88,17.88,17.72,17.73,51000.0,17.88,17.88,17.72,17.73,51000.0
2013-09-16 11:40:00,17.73,17.83,17.73,17.82,51000.0,17.73,17.83,17.73,17.82,51000.0
2013-09-16 11:50:00,17.81,17.85,17.77,17.78,47300.0,17.81,17.85,17.77,17.78,47300.0
2013-09-16 12:00:00,17.79,17.86,17.77,17.86,16700.0,17.79,17.86,17.77,17.86,16700.0
2013-09-16 12:10:00,17.86,17.86,17.73,17.75,71100.0,17.86,17.86,17.73,17.75,71100.0
2013-09-16 12:20:00,17.74,17.78,17.74,17.77,46300.0,17.74,17.78,17.74,17.77,46300.0
2013-09-16 12:30:00,17.77,17.81,17.69,17.71,76700.0,17.77,17.81,17.69,17.71,76700.0
2013-09-16 12:40:00,17.71,17.73,17.69,17.69,20200.0,17.71,17.73,17.69,17.69,20200.0
2013-09-16 12:50:00,17.69,17.72,17.66,17.67,45500.0,17.69,17.72,17.66,17.67,45500.0
2013-09-16 13:00:00,17.67,17.73,17.67,17.69,24400.0,17.67,17.73,17.67,17.69,24400.0
2013-09-16 13:10:00,17.68,17.7,17.59,17.59,44800.0,17.68,17.7,17.59,17.59,44800.0
2013-09-16 13:20:00,17.59,17.6,17.43,17.47,142900.0,17.59,17.6,17.43,17.47,142900.0
2013-09-16 13:30:00,17.48,17.55,17.43,17.44,53400.0,17.48,17.55,17.43,17.44,53400.0
2013-09-16 13:40:00,17.44,17.44,17.2,17.2,199700.0,17.44,17.44,17.2,17.2,199700.0
2013-09-16 13:50:00,17.2,17.32,17.14,17.25,144200.0,17.2,17.32,17.14,17.25,144200.0
2013-09-16 14:00:00,17.26,17.34,17.25,17.25,80800.0,17.26,17.34,17.25,17.25,80800.0
2013-09-16 14:10:00,17.26,17.36,17.23,17.36,50400.0,17.26,17.36,17.23,17.36,50400.0
2013-09-16 14:20:00,17.36,17.39,17.35,17.36,40300.0,17.36,17.39,17.35,17.36,40300.0
2013-09-16 14:30:00,17.37,17.38,17.24,17.24,71200.0,17.37,17.38,17.24,17.24,71200.0
2013-09-16 14:40:00,17.25,17.26,17.16,17.18,118200.0,17.25,17.26,17.16,17.18,118200.0
2013-09-16 14:50:00,17.18,17.29,17.18,17.24,51800.0,17.18,17.29,17.18,17.24,51800.0
2013-09-16 15:00:00,17.25,17.3,17.22,17.29,72000.0,17.25,17.3,17.22,17.29,72000.0
2013-09-16 15:10:00,17.29,17.31,17.23,17.23,93100.0,17.29,17.31,17.23,17.23,93100.0
2013-09-16 15:20:00,17.23,17.27,17.19,17.27,48800.0,17.23,17.27,17.19,17.27,48800.0
2013-09-16 15:30:00,17.27,17.33,17.26,17.28,88800.0,17.27,17.33,17.26,17.28,88800.0
2013-09-16 15:40:00,17.28,17.34,17.27,17.34,158500.0,17.28,17.34,17.27,17.34,158500.0
2013-09-16 15:50:00,17.34,17.36,17.28,17.36,207200.0,17.34,17.36,17.28,17.36,207200.0
2013-09-17 09:30:00,17.6,17.7,17.48,17.48,418400.0,17.6,17.7,17.48,17.48,418400.0
2013-09-17 09:40:00,17.49,17.49,16.88,17.0,417700.0,17.49,17.49,16.88,17.0,417700.0
2013-09-17 09:50:00,17.03,17.1,16.86,16.88,280800.0,17.03,17.1,16.86,16.88,280800.0
2013-09-17 10:00:00,16.88,16.98,16.78,16.78,227400.0,16.88,16.98,16.78,16.78,227400.0
2013-09-17 10:10:00,16.79,16.87,16.58,16.77,562200.0,16.79,16.87,16.58,16.77,562200.0
2013-09-17 10:20:00,16.76,16.82,16.66,16.66,299600.0,16.76,16.82,16.66,16.66,299600.0
2013-09-17 10:30:00,16.67,16.8,16.62,16.62,205400.0,16.67,16.8,16.62,16.62,205400.0
2013-09-17 10:40:00,16.62,16.69,16.59,16.62,196200.0,16.62,16.69,16.59,16.62,196200.0
2013-09-17 10:50:00,16.62,16.7,16.59,16.59,161300.0,16.62,16.7,16.59,16.59,161300.0
2013-09-17 11:00:00,16.59,16.6,16.47,16.51,338500.0,16.59,16.6,16.47,16.51,338500.0
2013-09-17 11:10:00,16.5,16.55,16.44,16.52,304500.0,16.5,16.55,16.44,16.52,304500.0
2013-09-17 11:20:00,16.52,16.78,16.52,16.7,245400.0,16.52,16.78,16.52,16.7,245400.0
2013-09-17 11:30:00,16.7,16.81,16.65,16.75,172000.0,16.7,16.81,16.65,16.75,172000.0
2013-09-17 11:40:00,16.75,16.78,16.72,16.75,102500.0,16.75,16.78,16.72,16.75,102500.0
2013-09-17 11:50:00,16.75,16.83,16.7,16.82,120000.0,16.75,16.83,16.7,16.82,120000.0
2013-09-17 12:00:00,16.81,16.91,16.81,16.85,96800.0,16.81,16.91,16.81,16.85,96800.0
2013-09-17 12:10:00,16.85,16.85,16.82,16.83,23500.0,16.85,16.85,16.82,16.83,23500.0
2013-09-17 12:20:00,16.82,16.87,16.81,16.83,114700.0,16.82,16.87,16.81,16.83,114700.0
2013-09-17 12:30:00,16.83,16.83,16.75,16.78,78900.0,16.83,16.83,16.75,16.78,78900.0
2013-09-17 12:40:00,16.78,16.86,16.76,16.78,77600.0,16.78,16.86,16.76,16.78,77600.0
2013-09-17 12:50:00,16.78,16.84,16.78,16.84,40200.0,16.78,16.84,16.78,16.84,40200.0
2013-09-17 13:00:00,16.84,16.84,16.81,16.83,59200.0,16.84,16.84,16.81,16.83,59200.0
2013-09-17 13:10:00,16.82,16.84,16.81,16.81,61900.0,16.82,16.84,16.81,16.81,61900.0
2013-09-17 13:20:00,16.82,16.92,16.82,16.92,79800.0,16.82,16.92,16.82,16.92,79800.0
2013-09-17 13:30:00,16.92,16.93,16.89,16.89,58400.0,16.92,16.93,16.89,16.89,58400.0
2013-09-17 13:40:00,16.9,16.94,16.89,16.9,35500.0,16.9,16.94,16.89,16.9,35500.0
2013-09-17 13:50:00,16.9,16.96,16.89,16.96,185200.0,16.9,16.96,16.89,16.96,185200.0
2013-09-17 14:00:00,16.96,16.97,16.94,16.95,67500.0,16.96,16.97,16.94,16.95,67500.0
2013-09-17 14:10:00,16.95,16.96,16.94,16.95,36200.0,16.95,16.96,16.94,16.95,36200.0
2013-09-17 14:20:00,16.95,16.95,16.92,16.94,51000.0,16.95,16.95,16.92,16.94,51000.0
2013-09-17 14:30:00,16.94,16.97,16.93,16.96,51200.0,16.94,16.97,16.93,16.96,51200.0
2013-09-17 14:40:00,16.96,16.97,16.93,16.96,70700.0,16.96,16.97,16.93,16.96,70700.0
2013-09-17 14:50:00,16.96,17.0,16.95,16.99,40300.0,16.96,17.0,16.95,16.99,40300.0
2013-09-17 15:00:00,16.99,17.0,16.97,16.99,41400.0,16.99,17.0,16.97,16.99,41400.0
2013-09-17 15:10:00,17.0,17.01,16.97,16.97,60200.0,17.0,17.01,16.97,16.97,60200.0
2013-09-17 15:20:00,16.98,17.01,16.97,16.99,69800.0,16.98,17.01,16.97,16.99,69800.0
2013-09-17 15:30:00,17.0,17.0,16.98,16.99,62200.0,17.0,17.0,16.98,16.99,62200.0
2013-09-17 15:40:00,17.0,17.0,16.98,16.99,117500.0,17.0,17.0,16.98,16.99,117500.0
2013-09-17 15:50:00,17.0,17.02,16.99,17.0,481400.0,17.0,17.02,16.99,17.0,481400.0
2013-09-18 09:30:00,17.13,17.15,16.91,16.91,147900.0,17.13,17.15,16.91,16.91,147900.0
2013-09-18 09:40:00,16.91,16.98,16.9,16.93,77300.0,16.91,16.98,16.9,16.93,77300.0
2013-09-18 09:50:00,16.94,16.95,16.89,16.93,72100.0,16.94,16.95,16.89,16.93,72100.0
2013-09-18 10:00:00,16.93,16.98,16.91,16.96,29400.0,16.93,16.98,16.91,16.96,29400.0
2013-09-18 10:10:00,16.97,16.98,16.91,16.94,44100.0,16.97,16.98,16.91,16.94,44100.0
2013-09-18 10:20:00,16.94,16.94,16.9,16.91,37000.0,16.94,16.94,16.9,16.91,37000.0
2013-09-18 10:30:00,16.92,16.95,16.88,16.95,33400.0,16.92,16.95,16.88,16.95,33400.0
2013-09-18 10:40:00,16.95,16.97,16.79,16.79,124000.0,16.95,16.97,16.79,16.79,124000.0
2013-09-18 10:50:00,16.8,16.81,16.78,16.81,59200.0,16.8,16.81,16.78,16.81,59200.0
2013-09-18 11:00:00,16.81,16.88,16.8,16.86,33900.0,16.81,16.88,16.8,16.86,33900.0
2013-09-18 11:10:00,16.87,16.87,16.84,16.85,59000.0,16.87,16.87,16.84,16.85,59000.0
2013-09-18 11:20:00,16.85,16.88,16.82,16.88,22300.0,16.85,16.88,16.82,16.88,22300.0
2013-09-18 11:30:00,16.88,16.96,16.88,16.96,50000.0,16.88,16.96,16.88,16.96,50000.0
2013-09-18 11:40:00,16.96,17.01,16.95,17.0,47900.0,16.96,17.01,16.95,17.0,47900.0
2013-09-18 11:50:00,17.0,17.01,16.9,16.9,76400.0,17.0,17.01,16.9,16.9,76400.0
2013-09-18 12:00:00,16.9,16.94,16.88,16.94,31000.0,16.9,16.94,16.88,16.94,31000.0
2013-09-18 12:10:00,16.94,16.96,16.86,16.86,35500.0,16.94,16.96,16.86,16.86,35500.0
2013-09-18 12:20:00,16.86,16.9,16.86,16.87,24100.0,16.86,16.9,16.86,16.87,24100.0
2013-09-18 12:30:00,16.87,16.91,16.86,16.9,18200.0,16.87,16.91,16.86,16.9,18200.0
2013-09-18 12:40:00,16.9,16.9,16.89,16.89,7400.0,16.9,16.9,16.89,16.89,7400.0
2013-09-18 12:50:00,16.9,16.9,16.86,16.87,21900.0,16.9,16.9,16.86,16.87,21900.0
2013-09-18 13:00:00,16.87,16.93,16.87,16.92,15000.0,16.87,16.93,16.87,16.92,15000.0
2013-09-18 13:10:00,16.91,16.95,16.91,16.95,20000.0,16.91,16.95,16.91,16.95,20000.0
2013-09-18 13:20:00,16.95,16.95,16.89,16.9,44600.0,16.95,16.95,16.89,16.9,44600.0
2013-09-18 13:30:00,16.9,16.9,16.78,16.79,79300.0,16.9,16.9,16.78,16.79,79300.0
2013-09-18 13:40:00,16.81,16.84,16.81,16.83,25900.0,16.81,16.84,16.81,16.83,25900.0
2013-09-18 13:50:00,16.83,16.87,16.82,16.87,19000.0,16.83,16.87,16.82,16.87,19000.0
2013-09-18 14:00:00,16.87,17.06,16.87,16.96,83600.0,16.87,17.06,16.87,16.96,83600.0
2013-09-18 14:10:00,16.96,17.06,16.95,17.05,88200.0,16.96,17.06,16.95,17.05,88200.0
2013-09-18 14:20:00,17.05,17.08,16.98,16.98,64100.0,17.05,17.08,16.98,16.98,64100.0
2013-09-18 14:30:00,16.97,16.99,16.97,16.98,17700.0,16.97,16.99,16.97,16.98,17700.0
2013-09-18 14:40:00,16.98,17.69,16.97,17.35,921200.0,16.98,17.69,16.97,17.35,921200.0
2013-09-18 14:50:00,17.35,17.52,17.19,17.34,706700.0,17.35,17.52,17.19,17.34,706700.0
2013-09-18 15:00:00,17.33,17.34,16.93,17.03,371200.0,17.33,17.34,16.93,17.03,371200.0
2013-09-18 15:10:00,17.03,17.03,16.85,17.02,391600.0,17.03,17.03,16.85,17.02,391600.0
2013-09-18 15:20:00,17.02,17.18,17.01,17.07,150500.0,17.02,17.18,17.01,17.07,150500.0
2013-09-18 15:30:00,17.08,17.13,17.0,17.11,181800.0,17.08,17.13,17.0,17.11,181800.0
2013-09-18 15:40:00,17.11,17.18,17.07,17.14,221000.0,17.11,17.18,17.07,17.14,221000.0
2013-09-18 15:50:00,17.14,17.27,17.14,17.2,533300.0,17.14,17.27,17.14,17.2,533300.0
2013-09-19 09:30:00,18.09,18.12,17.57,17.74,1127600.0,18.09,18.12,17.57,17.74,1127600.0
2013-09-19 09:40:00,17.75,17.8,17.63,17.73,360000.0,17.75,17.8,17.63,17.73,360000.0
2013-09-19 09:50:00,17.75,17.75,17.55,17.62,342000.0,17.75,17.75,17.55,17.62,342000.0
2013-09-19 10:00:00,17.62,17.62,17.42,17.47,389100.0,17.62,17.62,17.42,17.47,389100.0
2013-09-19 10:10:00,17.48,17.59,17.45,17.56,247600.0,17.48,17.59,17.45,17.56,247600.0
2013-09-19 10:20:00,17.56,17.71,17.55,17.67,354700.0,17.56,17.71,17.55,17.67,354700.0
2013-09-19 10:30:00,17.66,17.69,17.53,17.69,215600.0,17.66,17.69,17.53,17.69,215600.0
2013-09-19 10:40:00,17.69,17.76,17.64,17.66,241900.0,17.69,17.76,17.64,17.66,241900.0
2013-09-19 10:50:00,17.66,17.67,17.61,17.65,118900.0,17.66,17.67,17.61,17.65,118900.0
2013-09-19 11:00:00,17.65,17.66,17.59,17.61,108800.0,17.65,17.66,17.59,17.61,108800.0
2013-09-19 11:10:00,17.61,17.63,17.51,17.54,262400.0,17.61,17.63,17.51,17.54,262400.0
2013-09-19 11:20:00,17.54,17.54,17.41,17.49,469900.0,17.54,17.54,17.41,17.49,469900.0
2013-09-19 11:30:00,17.49,17.51,17.44,17.49,198600.0,17.49,17.51,17.44,17.49,198600.0
2013-09-19 11:40:00,17.49,17.59,17.48,17.59,119800.0,17.49,17.59,17.48,17.59,119800.0
2013-09-19 11:50:00,17.59,17.59,17.51,17.51,56400.0,17.59,17.59,17.51,17.51,56400.0
2013-09-19 12:00:00,17.52,17.55,17.52,17.54,43900.0,17.52,17.55,17.52,17.54,43900.0
2013-09-19 12:10:00,17.54,17.55,17.51,17.54,105700.0,17.54,17.55,17.51,17.54,105700.0
2013-09-19 12:20:00,17.54,17.55,17.51,17.52,192700.0,17.54,17.55,17.51,17.52,192700.0
2013-09-19 12:30:00,17.52,17.57,17.51,17.53,132300.0,17.52,17.57,17.51,17.53,132300.0
2013-09-19 12:40:00,17.54,17.57,17.52,17.55,101200.0,17.54,17.57,17.52,17.55,101200.0
2013-09-19 12:50:00,17.55,17.6,17.52,17.56,126400.0,17.55,17.6,17.52,17.56,126400.0
2013-09-19 13:00:00,17.56,17.57,17.47,17.48,147600.0,17.56,17.57,17.47,17.48,147600.0
2013-09-19 13:10:00,17.48,17.52,17.47,17.5,77100.0,17.48,17.52,17.47,17.5,77100.0
2013-09-19 13:20:00,17.49,17.52,17.48,17.51,46300.0,17.49,17.52,17.48,17.51,46300.0
2013-09-19 13:30:00,17.51,17.51,17.46,17.48,59600.0,17.51,17.51,17.46,17.48,59600.0
2013-09-19 13:40:00,17.49,17.5,17.46,17.5,25200.0,17.49,17.5,17.46,17.5,25200.0
2013-09-19 13:50:00,17.5,17.5,17.46,17.48,45400.0,17.5,17.5,17.46,17.48,45400.0
2013-09-19 14:00:00,17.47,17.48,17.28,17.3,339100.0,17.47,17.48,17.28,17.3,339100.0
2013-09-19 14:10:00,17.3,17.39,17.3,17.37,102000.0,17.3,17.39,17.3,17.37,102000.0
2013-09-19 14:20:00,17.38,17.38,17.35,17.36,46500.0,17.38,17.38,17.35,17.36,46500.0
2013-09-19 14:30:00,17.37,17.37,17.3,17.32,74700.0,17.37,17.37,17.3,17.32,74700.0
2013-09-19 14:40:00,17.32,17.39,17.3,17.39,68600.0,17.32,17.39,17.3,17.39,68600.0
2013-09-19 14:50:00,17.39,17.39,17.34,17.37,51800.0,17.39,17.39,17.34,17.37,51800.0
2013-09-19 15:00:00,17.38,17.44,17.38,17.43,68900.0,17.38,17.44,17.38,17.43,68900.0
2013-09-19 15:10:00,17.44,17.45,17.38,17.42,74300.0,17.44,17.45,17.38,17.42,74300.0
2013-09-19 15:20:00,17.42,17.49,17.36,17.44,301300.0,17.42,17.49,17.36,17.44,301300.0
2013-09-19 15:30:00,17.45,17.52,17.42,17.49,243900.0,17.45,17.52,17.42,17.49,243900.0
2013-09-19 15:40:00,17.49,17.53,17.48,17.49,231900.0,17.49,17.53,17.48,17.49,231900.0
2013-09-19 15:50:00,17.5,17.53,17.39,17.43,522700.0,17.5,17.53,17.39,17.43,522700.0
2013-09-20 09:30:00,17.74,17.74,17.46,17.58,287400.0,17.74,17.74,17.46,17.58,287400.0
2013-09-20 09:40:00,17.6,17.6,17.49,17.53,94400.0,17.6,17.6,17.49,17.53,94400.0
2013-09-20 09:50:00,17.53,17.67,17.5,17.55,228000.0,17.53,17.67,17.5,17.55,228000.0
2013-09-20 10:00:00,17.56,17.58,17.43,17.44,138200.0,17.56,17.58,17.43,17.44,138200.0
2013-09-20 10:10:00,17.44,17.46,17.34,17.38,130800.0,17.44,17.46,17.34,17.38,130800.0
2013-09-20 10:20:00,17.39,17.43,17.33,17.33,133700.0,17.39,17.43,17.33,17.33,133700.0
2013-09-20 10:30:00,17.34,17.44,17.3,17.43,151200.0,17.34,17.44,17.3,17.43,151200.0
2013-09-20 10:40:00,17.43,17.47,17.36,17.39,71500.0,17.43,17.47,17.36,17.39,71500.0
2013-09-20 10:50:00,17.4,17.41,17.35,17.39,86800.0,17.4,17.41,17.35,17.39,86800.0
2013-09-20 11:00:00,17.39,17.42,17.35,17.42,60700.0,17.39,17.42,17.35,17.42,60700.0
2013-09-20 11:10:00,17.41,17.42,17.29,17.37,100100.0,17.41,17.42,17.29,17.37,100100.0
2013-09-20 11:20:00,17.36,17.37,17.31,17.33,73800.0,17.36,17.37,17.31,17.33,73800.0
2013-09-20 11:30:00,17.33,17.41,17.33,17.37,81100.0,17.33,17.41,17.33,17.37,81100.0
2013-09-20 11:40:00,17.38,17.41,17.36,17.36,37300.0,17.38,17.41,17.36,17.36,37300.0
2013-09-20 11:50:00,17.36,17.36,17.25,17.27,53100.0,17.36,17.36,17.25,17.27,53100.0
2013-09-20 12:00:00,17.27,17.41,17.2,17.41,203900.0,17.27,17.41,17.2,17.41,203900.0
2013-09-20 12:10:00,17.41,17.41,17.35,17.36,88900.0,17.41,17.41,17.35,17.36,88900.0
2013-09-20 12:20:00,17.36,17.45,17.36,17.45,68200.0,17.36,17.45,17.36,17.45,68200.0
2013-09-20 12:30:00,17.45,17.48,17.39,17.43,98000.0,17.45,17.48,17.39,17.43,98000.0
2013-09-20 12:40:00,17.44,17.49,17.44,17.48,52800.0,17.44,17.49,17.44,17.48,52800.0
2013-09-20 12:50:00,17.48,17.52,17.44,17.46,52000.0,17.48,17.52,17.44,17.46,52000.0
2013-09-20 13:00:00,17.46,17.5,17.46,17.5,44400.0,17.46,17.5,17.46,17.5,44400.0
2013-09-20 13:10:00,17.51,17.51,17.44,17.45,42000.0,17.51,17.51,17.44,17.45,42000.0
2013-09-20 13:20:00,17.44,17.47,17.42,17.45,44000.0,17.44,17.47,17.42,17.45,44000.0
2013-09-20 13:30:00,17.45,17.45,17.3,17.31,62900.0,17.45,17.45,17.3,17.31,62900.0
2013-09-20 13:40:00,17.3,17.31,17.25,17.26,81900.0,17.3,17.31,17.25,17.26,81900.0
2013-09-20 13:50:00,17.26,17.27,17.22,17.23,53600.0,17.26,17.27,17.22,17.23,53600.0
2013-09-20 14:00:00,17.23,17.28,17.21,17.28,97600.0,17.23,17.28,17.21,17.28,97600.0
2013-09-20 14:10:00,17.28,17.29,17.19,17.2,70000.0,17.28,17.29,17.19,17.2,70000.0
2013-09-20 14:20:00,17.2,17.23,17.1,17.1,184500.0,17.2,17.23,17.1,17.1,184500.0
2013-09-20 14:30:00,17.11,17.11,17.04,17.05,197000.0,17.11,17.11,17.04,17.05,197000.0
2013-09-20 14:40:00,17.04,17.13,16.99,17.05,269200.0,17.04,17.13,16.99,17.05,269200.0
2013-09-20 14:50:00,17.04,17.12,17.03,17.09,142800.0,17.04,17.12,17.03,17.09,142800.0
2013-09-20 15:00:00,17.09,17.09,17.0,17.01,143200.0,17.09,17.09,17.0,17.01,143200.0
2013-09-20 15:10:00,17.01,17.05,16.99,17.04,179200.0,17.01,17.05,16.99,17.04,179200.0
2013-09-20 15:20:00,17.04,17.07,17.01,17.04,144000.0,17.04,17.07,17.01,17.04,144000.0
2013-09-20 15:30:00,17.05,17.09,17.02,17.03,244100.0,17.05,17.09,17.02,17.03,244100.0
2013-09-20 15:40:00,17.03,17.07,17.0,17.05,194700.0,17.03,17.07,17.0,17.05,194700.0
2013-09-20 15:50:00,17.04,17.05,16.98,16.99,640900.0,17.04,17.05,16.98,16.99,640900.0
2013-09-23 09:30:00,17.46,17.48,17.17,17.18,360500.0,17.46,17.48,17.17,17.18,360500.0
2013-09-23 09:40:00,17.18,17.21,17.12,17.17,245100.0,17.18,17.21,17.12,17.17,245100.0
2013-09-23 09:50:00,17.17,17.26,17.12,17.24,157600.0,17.17,17.26,17.12,17.24,157600.0
2013-09-23 10:00:00,17.25,17.3,17.2,17.21,70800.0,17.25,17.3,17.2,17.21,70800.0
2013-09-23 10:10:00,17.22,17.25,17.2,17.23,102400.0,17.22,17.25,17.2,17.23,102400.0
2013-09-23 10:20:00,17.24,17.25,17.17,17.23,106400.0,17.24,17.25,17.17,17.23,106400.0
2013-09-23 10:30:00,17.24,17.25,17.17,17.23,86600.0,17.24,17.25,17.17,17.23,86600.0
2013-09-23 10:40:00,17.23,17.23,17.2,17.23,53900.0,17.23,17.23,17.2,17.23,53900.0
2013-09-23 10:50:00,17.23,17.24,17.07,17.11,102100.0,17.23,17.24,17.07,17.11,102100.0
2013-09-23 11:00:00,17.11,17.12,16.95,17.02,135600.0,17.11,17.12,16.95,17.02,135600.0
2013-09-23 11:10:00,17.03,17.07,17.0,17.05,173900.0,17.03,17.07,17.0,17.05,173900.0
2013-09-23 11:20:00,17.05,17.06,17.02,17.05,42900.0,17.05,17.06,17.02,17.05,42900.0
2013-09-23 11:30:00,17.05,17.13,17.04,17.12,103200.0,17.05,17.13,17.04,17.12,103200.0
2013-09-23 11:40:00,17.11,17.14,17.09,17.11,91000.0,17.11,17.14,17.09,17.11,91000.0
2013-09-23 11:50:00,17.1,17.1,17.03,17.07,50800.0,17.1,17.1,17.03,17.07,50800.0
2013-09-23 12:00:00,17.07,17.08,17.03,17.08,77200.0,17.07,17.08,17.03,17.08,77200.0
2013-09-23 12:10:00,17.07,17.1,17.05,17.09,29000.0,17.07,17.1,17.05,17.09,29000.0
2013-09-23 12:20:00,17.09,17.1,17.07,17.07,30500.0,17.09,17.1,17.07,17.07,30500.0
2013-09-23 12:30:00,17.08,17.09,17.03,17.04,38300.0,17.08,17.09,17.03,17.04,38300.0
2013-09-23 12:40:00,17.04,17.05,17.02,17.04,60500.0,17.04,17.05,17.02,17.04,60500.0
2013-09-23 12:50:00,17.04,17.1,17.0,17.09,113800.0,17.04,17.1,17.0,17.09,113800.0
2013-09-23 13:00:00,17.09,17.14,17.09,17.12,53800.0,17.09,17.14,17.09,17.12,53800.0
2013-09-23 13:10:00,17.13,17.14,17.08,17.11,54000.0,17.13,17.14,17.08,17.11,54000.0
2013-09-23 13:20:00,17.12,17.21,17.12,17.2,172100.0,17.12,17.21,17.12,17.2,172100.0
2013-09-23 13:30:00,17.19,17.25,17.19,17.19,69600.0,17.19,17.25,17.19,17.19,69600.0
2013-09-23 13:40:00,17.2,17.24,17.2,17.22,49900.0,17.2,17.24,17.2,17.22,49900.0
2013-09-23 13:50:00,17.22,17.27,17.21,17.27,177000.0,17.22,17.27,17.21,17.27,177000.0
2013-09-23 14:00:00,17.27,17.33,17.27,17.33,86200.0,17.27,17.33,17.27,17.33,86200.0
2013-09-23 14:10:00,17.32,17.39,17.32,17.33,152000.0,17.32,17.39,17.32,17.33,152000.0
2013-09-23 14:20:00,17.33,17.34,17.25,17.27,95900.0,17.33,17.34,17.25,17.27,95900.0
2013-09-23 14:30:00,17.26,17.29,17.24,17.28,73700.0,17.26,17.29,17.24,17.28,73700.0
2013-09-23 14:40:00,17.29,17.29,17.26,17.28,30200.0,17.29,17.29,17.26,17.28,30200.0
2013-09-23 14:50:00,17.28,17.32,17.28,17.31,114700.0,17.28,17.32,17.28,17.31,114700.0
2013-09-23 15:00:00,17.3,17.3,17.23,17.27,51100.0,17.3,17.3,17.23,17.27,51100.0
2013-09-23 15:10:00,17.27,17.29,17.24,17.26,56600.0,17.27,17.29,17.24,17.26,56600.0
2013-09-23 15:20:00,17.27,17.28,17.22,17.25,99400.0,17.27,17.28,17.22,17.25,99400.0
2013-09-23 15:30:00,17.24,17.26,17.23,17.24,138700.0,17.24,17.26,17.23,17.24,138700.0
2013-09-23 15:40:00,17.24,17.25,17.21,17.23,167000.0,17.24,17.25,17.21,17.23,167000.0
2013-09-23 15:50:00,17.24,17.26,17.19,17.22,444800.0,17.24,17.26,17.19,17.22,444800.0
2013-09-24 09:30:00,17.35,17.39,17.25,17.38,179000.0,17.35,17.39,17.25,17.38,179000.0
2013-09-24 09:40:00,17.38,17.66,17.36,17.53,294800.0,17.38,17.66,17.36,17.53,294800.0
2013-09-24 09:50:00,17.53,17.74,17.4,17.7,309400.0,17.53,17.74,17.4,17.7,309400.0
2013-09-24 10:00:00,17.7,17.7,17.42,17.45,145400.0,17.7,17.7,17.42,17.45,145400.0
2013-09-24 10:10:00,17.46,17.57,17.43,17.55,80200.0,17.46,17.57,17.43,17.55,80200.0
2013-09-24 10:20:00,17.55,17.66,17.52,17.66,172000.0,17.55,17.66,17.52,17.66,172000.0
2013-09-24 10:30:00,17.66,17.66,17.56,17.59,82800.0,17.66,17.66,17.56,17.59,82800.0
2013-09-24 10:40:00,17.59,17.75,17.56,17.7,227400.0,17.59,17.75,17.56,17.7,227400.0
2013-09-24 10:50:00,17.7,17.9,17.7,17.83,286200.0,17.7,17.9,17.7,17.83,286200.0
2013-09-24 11:00:00,17.83,18.06,17.83,17.87,428600.0,17.83,18.06,17.83,17.87,428600.0
2013-09-24 11:10:00,17.87,18.2,17.85,18.12,429800.0,17.87,18.2,17.85,18.12,429800.0
2013-09-24 11:20:00,18.12,18.14,17.94,17.99,291100.0,18.12,18.14,17.94,17.99,291100.0
2013-09-24 11:30:00,17.98,18.16,17.93,17.96,235900.0,17.98,18.16,17.93,17.96,235900.0
2013-09-24 11:40:00,17.96,18.01,17.95,17.98,69800.0,17.96,18.01,17.95,17.98,69800.0
2013-09-24 11:50:00,17.98,18.02,17.95,17.98,92200.0,17.98,18.02,17.95,17.98,92200.0
2013-09-24 12:00:00,17.98,18.03,17.96,17.99,72900.0,17.98,18.03,17.96,17.99,72900.0
2013-09-24 12:10:00,17.99,18.01,17.97,17.98,36500.0,17.99,18.01,17.97,17.98,36500.0
2013-09-24 12:20:00,17.98,18.0,17.95,17.98,91300.0,17.98,18.0,17.95,17.98,91300.0
2013-09-24 12:30:00,17.99,18.1,17.96,18.07,100600.0,17.99,18.1,17.96,18.07,100600.0
2013-09-24 12:40:00,18.07,18.1,18.03,18.05,50600.0,18.07,18.1,18.03,18.05,50600.0
2013-09-24 12:50:00,18.05,18.05,17.99,18.01,45300.0,18.05,18.05,17.99,18.01,45300.0
2013-09-24 13:00:00,18.02,18.1,18.01,18.06,98600.0,18.02,18.1,18.01,18.06,98600.0
2013-09-24 13:10:00,18.07,18.1,18.01,18.02,65200.0,18.07,18.1,18.01,18.02,65200.0
2013-09-24 13:20:00,18.02,18.06,18.01,18.02,59000.0,18.02,18.06,18.01,18.02,59000.0
2013-09-24 13:30:00,18.03,18.1,18.02,18.07,72300.0,18.03,18.1,18.02,18.07,72300.0
2013-09-24 13:40:00,18.08,18.16,18.06,18.13,72100.0,18.08,18.16,18.06,18.13,72100.0
2013-09-24 13:50:00,18.13,18.2,18.13,18.18,104100.0,18.13,18.2,18.13,18.18,104100.0
2013-09-24 14:00:00,18.19,18.2,18.17,18.18,138800.0,18.19,18.2,18.17,18.18,138800.0
2013-09-24 14:10:00,18.18,18.19,18.12,18.14,88300.0,18.18,18.19,18.12,18.14,88300.0
2013-09-24 14:20:00,18.14,18.15,18.07,18.09,124400.0,18.14,18.15,18.07,18.09,124400.0
2013-09-24 14:30:00,18.09,18.15,18.08,18.12,62700.0,18.09,18.15,18.08,18.12,62700.0
2013-09-24 14:40:00,18.11,18.17,18.1,18.13,92600.0,18.11,18.17,18.1,18.13,92600.0
2013-09-24 14:50:00,18.15,18.16,18.1,18.12,97600.0,18.15,18.16,18.1,18.12,97600.0
2013-09-24 15:00:00,18.12,18.12,18.03,18.03,122400.0,18.12,18.12,18.03,18.03,122400.0
2013-09-24 15:10:00,18.04,18.11,18.03,18.08,121600.0,18.04,18.11,18.03,18.08,121600.0
2013-09-24 15:20:00,18.08,18.1,18.06,18.06,131100.0,18.08,18.1,18.06,18.06,131100.0
2013-09-24 15:30:00,18.06,18.06,17.95,17.95,171600.0,18.06,18.06,17.95,17.95,171600.0
2013-09-24 15:40:00,17.95,18.07,17.95,18.0,216900.0,17.95,18.07,17.95,18.0,216900.0
2013-09-24 15:50:00,18.01,18.04,17.99,18.04,271700.0,18.01,18.04,17.99,18.04,271700.0
2013-09-25 09:30:00,18.43,18.49,18.1,18.2,323000.0,18.43,18.49,18.1,18.2,323000.0
2013-09-25 09:40:00,18.19,18.25,18.16,18.2,221700.0,18.19,18.25,18.16,18.2,221700.0
2013-09-25 09:50:00,18.2,18.23,18.14,18.15,181700.0,18.2,18.23,18.14,18.15,181700.0
2013-09-25 10:00:00,18.15,18.18,18.07,18.11,135100.0,18.15,18.18,18.07,18.11,135100.0
2013-09-25 10:10:00,18.11,18.38,18.09,18.38,192900.0,18.11,18.38,18.09,18.38,192900.0
2013-09-25 10:20:00,18.38,18.38,18.25,18.26,128100.0,18.38,18.38,18.25,18.26,128100.0
2013-09-25 10:30:00,18.25,18.4,18.24,18.37,131400.0,18.25,18.4,18.24,18.37,131400.0
2013-09-25 10:40:00,18.37,18.4,18.37,18.4,174000.0,18.37,18.4,18.37,18.4,174000.0
2013-09-25 10:50:00,18.4,18.4,18.31,18.33,73900.0,18.4,18.4,18.31,18.33,73900.0
2013-09-25 11:00:00,18.34,18.34,18.2,18.23,138600.0,18.34,18.34,18.2,18.23,138600.0
2013-09-25 11:10:00,18.24,18.26,18.22,18.25,103000.0,18.24,18.26,18.22,18.25,103000.0
2013-09-25 11:20:00,18.26,18.27,18.22,18.24,93600.0,18.26,18.27,18.22,18.24,93600.0
2013-09-25 11:30:00,18.24,18.34,18.22,18.33,51400.0,18.24,18.34,18.22,18.33,51400.0
2013-09-25 11:40:00,18.32,18.34,18.3,18.33,45800.0,18.32,18.34,18.3,18.33,45800.0
2013-09-25 11:50:00,18.34,18.43,18.32,18.4,140700.0,18.34,18.43,18.32,18.4,140700.0
2013-09-25 12:00:00,18.39,18.61,18.36,18.55,330200.0,18.39,18.61,18.36,18.55,330200.0
2013-09-25 12:10:00,18.55,18.57,18.45,18.45,123500.0,18.55,18.57,18.45,18.45,123500.0
2013-09-25 12:20:00,18.46,18.46,18.35,18.4,105200.0,18.46,18.46,18.35,18.4,105200.0
2013-09-25 12:30:00,18.41,18.42,18.39,18.4,53900.0,18.41,18.42,18.39,18.4,53900.0
2013-09-25 12:40:00,18.41,18.41,18.32,18.36,81700.0,18.41,18.41,18.32,18.36,81700.0
2013-09-25 12:50:00,18.36,18.36,18.32,18.36,27400.0,18.36,18.36,18.32,18.36,27400.0
2013-09-25 13:00:00,18.36,18.39,18.35,18.36,30900.0,18.36,18.39,18.35,18.36,30900.0
2013-09-25 13:10:00,18.37,18.46,18.36,18.37,76400.0,18.37,18.46,18.36,18.37,76400.0
2013-09-25 13:20:00,18.37,18.37,18.33,18.33,72600.0,18.37,18.37,18.33,18.33,72600.0
2013-09-25 13:30:00,18.33,18.33,18.2,18.2,82500.0,18.33,18.33,18.2,18.2,82500.0
2013-09-25 13:40:00,18.2,18.22,18.17,18.21,74900.0,18.2,18.22,18.17,18.21,74900.0
2013-09-25 13:50:00,18.22,18.3,18.21,18.27,74700.0,18.22,18.3,18.21,18.27,74700.0
2013-09-25 14:00:00,18.27,18.3,18.25,18.27,28100.0,18.27,18.3,18.25,18.27,28100.0
2013-09-25 14:10:00,18.27,18.35,18.26,18.32,74200.0,18.27,18.35,18.26,18.32,74200.0
2013-09-25 14:20:00,18.31,18.36,18.3,18.32,53500.0,18.31,18.36,18.3,18.32,53500.0
2013-09-25 14:30:00,18.31,18.33,18.26,18.31,72700.0,18.31,18.33,18.26,18.31,72700.0
2013-09-25 14:40:00,18.31,18.35,18.29,18.34,41900.0,18.31,18.35,18.29,18.34,41900.0
2013-09-25 14:50:00,18.35,18.35,18.3,18.3,58100.0,18.35,18.35,18.3,18.3,58100.0
2013-09-25 15:00:00,18.3,18.32,18.3,18.32,17200.0,18.3,18.32,18.3,18.32,17200.0
2013-09-25 15:10:00,18.32,18.34,18.31,18.34,59600.0,18.32,18.34,18.31,18.34,59600.0
2013-09-25 15:20:00,18.35,18.35,18.21,18.27,156900.0,18.35,18.35,18.21,18.27,156900.0
2013-09-25 15:30:00,18.27,18.41,18.27,18.39,300700.0,18.27,18.41,18.27,18.39,300700.0
2013-09-25 15:40:00,18.4,18.46,18.38,18.42,267100.0,18.4,18.46,18.38,18.42,267100.0
2013-09-25 15:50:00,18.41,18.42,18.35,18.35,249900.0,18.41,18.42,18.35,18.35,249900.0
2013-09-26 09:30:00,18.61,18.7,18.5,18.67,318100.0,18.61,18.7,18.5,18.67,318100.0
2013-09-26 09:40:00,18.68,18.86,18.62,18.8,337800.0,18.68,18.86,18.62,18.8,337800.0
2013-09-26 09:50:00,18.8,18.8,18.67,18.69,79800.0,18.8,18.8,18.67,18.69,79800.0
2013-09-26 10:00:00,18.67,18.72,18.67,18.71,153900.0,18.67,18.72,18.67,18.71,153900.0
2013-09-26 10:10:00,18.71,18.81,18.69,18.81,98900.0,18.71,18.81,18.69,18.81,98900.0
2013-09-26 10:20:00,18.8,18.88,18.78,18.79,204200.0,18.8,18.88,18.78,18.79,204200.0
2013-09-26 10:30:00,18.8,18.85,18.77,18.85,101700.0,18.8,18.85,18.77,18.85,101700.0
2013-09-26 10:40:00,18.84,18.85,18.73,18.78,93300.0,18.84,18.85,18.73,18.78,93300.0
2013-09-26 10:50:00,18.77,18.8,18.73,18.78,68500.0,18.77,18.8,18.73,18.78,68500.0
2013-09-26 11:00:00,18.77,18.81,18.63,18.67,164500.0,18.77,18.81,18.63,18.67,164500.0
2013-09-26 11:10:00,18.66,18.7,18.65,18.7,63400.0,18.66,18.7,18.65,18.7,63400.0
2013-09-26 11:20:00,18.7,18.71,18.66,18.69,56500.0,18.7,18.71,18.66,18.69,56500.0
2013-09-26 11:30:00,18.68,18.7,18.66,18.66,36000.0,18.68,18.7,18.66,18.66,36000.0
2013-09-26 11:40:00,18.66,18.73,18.65,18.72,61900.0,18.66,18.73,18.65,18.72,61900.0
2013-09-26 11:50:00,18.72,18.73,18.67,18.68,51200.0,18.72,18.73,18.67,18.68,51200.0
2013-09-26 12:00:00,18.68,18.68,18.59,18.59,58400.0,18.68,18.68,18.59,18.59,58400.0
2013-09-26 12:10:00,18.59,18.61,18.55,18.55,46800.0,18.59,18.61,18.55,18.55,46800.0
2013-09-26 12:20:00,18.54,18.61,18.53,18.57,43100.0,18.54,18.61,18.53,18.57,43100.0
2013-09-26 12:30:00,18.57,18.61,18.56,18.56,57100.0,18.57,18.61,18.56,18.56,57100.0
2013-09-26 12:40:00,18.56,18.57,18.51,18.51,104400.0,18.56,18.57,18.51,18.51,104400.0
2013-09-26 12:50:00,18.52,18.57,18.5,18.53,124500.0,18.52,18.57,18.5,18.53,124500.0
2013-09-26 13:00:00,18.53,18.6,18.5,18.6,42100.0,18.53,18.6,18.5,18.6,42100.0
2013-09-26 13:10:00,18.6,18.61,18.57,18.59,32600.0,18.6,18.61,18.57,18.59,32600.0
2013-09-26 13:20:00,18.6,18.6,18.58,18.6,11300.0,18.6,18.6,18.58,18.6,11300.0
2013-09-26 13:30:00,18.59,18.6,18.55,18.55,39100.0,18.59,18.6,18.55,18.55,39100.0
2013-09-26 13:40:00,18.56,18.57,18.54,18.57,39200.0,18.56,18.57,18.54,18.57,39200.0
2013-09-26 13:50:00,18.56,18.6,18.55,18.6,26300.0,18.56,18.6,18.55,18.6,26300.0
2013-09-26 14:00:00,18.6,18.6,18.48,18.48,69400.0,18.6,18.6,18.48,18.48,69400.0
2013-09-26 14:10:00,18.48,18.51,18.44,18.51,57700.0,18.48,18.51,18.44,18.51,57700.0
2013-09-26 14:20:00,18.51,18.57,18.5,18.56,26800.0,18.51,18.57,18.5,18.56,26800.0
2013-09-26 14:30:00,18.55,18.55,18.44,18.44,41900.0,18.55,18.55,18.44,18.44,41900.0
2013-09-26 14:40:00,18.44,18.45,18.4,18.4,61800.0,18.44,18.45,18.4,18.4,61800.0
2013-09-26 14:50:00,18.4,18.48,18.4,18.47,29200.0,18.4,18.48,18.4,18.47,29200.0
2013-09-26 15:00:00,18.46,18.48,18.4,18.45,40500.0,18.46,18.48,18.4,18.45,40500.0
2013-09-26 15:10:00,18.45,18.45,18.37,18.4,33600.0,18.45,18.45,18.37,18.4,33600.0
2013-09-26 15:20:00,18.4,18.43,18.36,18.38,48900.0,18.4,18.43,18.36,18.38,48900.0
2013-09-26 15:30:00,18.37,18.38,18.34,18.35,129800.0,18.37,18.38,18.34,18.35,129800.0
2013-09-26 15:40:00,18.35,18.38,18.33,18.35,127400.0,18.35,18.38,18.33,18.35,127400.0
2013-09-26 15:50:00,18.35,18.42,18.33,18.42,175500.0,18.35,18.42,18.33,18.42,175500.0
2013-09-27 09:30:00,18.32,18.35,18.0,18.19,167000.0,18.32,18.35,18.0,18.19,167000.0
2013-09-27 09:40:00,18.16,18.3,18.12,18.23,85800.0,18.16,18.3,18.12,18.23,85800.0
2013-09-27 09:50:00,18.23,18.4,18.22,18.3,177600.0,18.23,18.4,18.22,18.3,177600.0
2013-09-27 10:00:00,18.3,18.46,18.28,18.43,89600.0,18.3,18.46,18.28,18.43,89600.0
2013-09-27 10:10:00,18.43,18.62,18.41,18.52,138300.0,18.43,18.62,18.41,18.52,138300.0
2013-09-27 10:20:00,18.51,18.6,18.51,18.57,85800.0,18.51,18.6,18.51,18.57,85800.0
2013-09-27 10:30:00,18.57,18.6,18.48,18.5,91200.0,18.57,18.6,18.48,18.5,91200.0
2013-09-27 10:40:00,18.49,18.54,18.41,18.53,81200.0,18.49,18.54,18.41,18.53,81200.0
2013-09-27 10:50:00,18.52,18.53,18.42,18.42,22000.0,18.52,18.53,18.42,18.42,22000.0
2013-09-27 11:00:00,18.42,18.44,18.32,18.34,77300.0,18.42,18.44,18.32,18.34,77300.0
2013-09-27 11:10:00,18.34,18.37,18.31,18.36,81800.0,18.34,18.37,18.31,18.36,81800.0
2013-09-27 11:20:00,18.37,18.37,18.31,18.34,44000.0,18.37,18.37,18.31,18.34,44000.0
2013-09-27 11:30:00,18.35,18.35,18.31,18.31,23200.0,18.35,18.35,18.31,18.31,23200.0
2013-09-27 11:40:00,18.31,18.35,18.27,18.3,68700.0,18.31,18.35,18.27,18.3,68700.0
2013-09-27 11:50:00,18.29,18.31,18.26,18.28,37100.0,18.29,18.31,18.26,18.28,37100.0
2013-09-27 12:00:00,18.28,18.38,18.28,18.38,25700.0,18.28,18.38,18.28,18.38,25700.0
2013-09-27 12:10:00,18.37,18.38,18.27,18.3,28800.0,18.37,18.38,18.27,18.3,28800.0
2013-09-27 12:20:00,18.3,18.41,18.3,18.4,28100.0,18.3,18.41,18.3,18.4,28100.0
2013-09-27 12:30:00,18.41,18.41,18.31,18.34,63200.0,18.41,18.41,18.31,18.34,63200.0
2013-09-27 12:40:00,18.34,18.37,18.26,18.27,54000.0,18.34,18.37,18.26,18.27,54000.0
2013-09-27 12:50:00,18.27,18.3,18.25,18.26,42400.0,18.27,18.3,18.25,18.26,42400.0
2013-09-27 13:00:00,18.25,18.33,18.23,18.32,38100.0,18.25,18.33,18.23,18.32,38100.0
2013-09-27 13:10:00,18.33,18.33,18.32,18.33,19300.0,18.33,18.33,18.32,18.33,19300.0
2013-09-27 13:20:00,18.32,18.33,18.24,18.27,27000.0,18.32,18.33,18.24,18.27,27000.0
2013-09-27 13:30:00,18.28,18.3,18.25,18.28,22500.0,18.28,18.3,18.25,18.28,22500.0
2013-09-27 13:40:00,18.28,18.33,18.28,18.3,12700.0,18.28,18.33,18.28,18.3,12700.0
2013-09-27 13:50:00,18.3,18.3,18.23,18.27,19200.0,18.3,18.3,18.23,18.27,19200.0
2013-09-27 14:00:00,18.26,18.28,18.21,18.22,21900.0,18.26,18.28,18.21,18.22,21900.0
2013-09-27 14:10:00,18.21,18.27,18.2,18.25,37900.0,18.21,18.27,18.2,18.25,37900.0
2013-09-27 14:20:00,18.25,18.27,18.25,18.27,16100.0,18.25,18.27,18.25,18.27,16100.0
2013-09-27 14:30:00,18.27,18.28,18.23,18.24,13400.0,18.27,18.28,18.23,18.24,13400.0
2013-09-27 14:40:00,18.24,18.25,18.23,18.24,15900.0,18.24,18.25,18.23,18.24,15900.0
2013-09-27 14:50:00,18.25,18.25,18.2,18.22,33300.0,18.25,18.25,18.2,18.22,33300.0
2013-09-27 15:00:00,18.21,18.21,18.19,18.19,13900.0,18.21,18.21,18.19,18.19,13900.0
2013-09-27 15:10:00,18.19,18.21,18.15,18.17,64900.0,18.19,18.21,18.15,18.17,64900.0
2013-09-27 15:20:00,18.16,18.2,18.16,18.18,77500.0,18.16,18.2,18.16,18.18,77500.0
2013-09-27 15:30:00,18.18,18.19,18.12,18.14,91200.0,18.18,18.19,18.12,18.14,91200.0
2013-09-27 15:40:00,18.15,18.17,18.11,18.11,146000.0,18.15,18.17,18.11,18.11,146000.0
2013-09-27 15:50:00,18.11,18.17,18.1,18.12,219800.0,18.11,18.17,18.1,18.12,219800.0
2013-09-30 09:30:00,17.66,17.75,17.4,17.54,364300.0,17.66,17.75,17.4,17.54,364300.0
2013-09-30 09:40:00,17.57,17.77,17.54,17.63,206300.0,17.57,17.77,17.54,17.63,206300.0
2013-09-30 09:50:00,17.63,17.9,17.58,17.86,118400.0,17.63,17.9,17.58,17.86,118400.0
2013-09-30 10:00:00,17.85,17.86,17.79,17.8,75500.0,17.85,17.86,17.79,17.8,75500.0
2013-09-30 10:10:00,17.8,17.95,17.79,17.95,46700.0,17.8,17.95,17.79,17.95,46700.0
2013-09-30 10:20:00,17.95,17.96,17.86,17.86,121200.0,17.95,17.96,17.86,17.86,121200.0
2013-09-30 10:30:00,17.85,17.99,17.84,17.98,79900.0,17.85,17.99,17.84,17.98,79900.0
2013-09-30 10:40:00,17.98,17.99,17.9,17.94,45600.0,17.98,17.99,17.9,17.94,45600.0
2013-09-30 10:50:00,17.92,17.99,17.92,17.99,29700.0,17.92,17.99,17.92,17.99,29700.0
2013-09-30 11:00:00,17.98,17.99,17.92,17.92,42500.0,17.98,17.99,17.92,17.92,42500.0
2013-09-30 11:10:00,17.93,17.98,17.88,17.98,80300.0,17.93,17.98,17.88,17.98,80300.0
2013-09-30 11:20:00,17.98,18.04,17.94,18.03,81400.0,17.98,18.04,17.94,18.03,81400.0
2013-09-30 11:30:00,18.04,18.06,18.02,18.05,44600.0,18.04,18.06,18.02,18.05,44600.0
2013-09-30 11:40:00,18.05,18.1,18.03,18.04,55300.0,18.05,18.1,18.03,18.04,55300.0
2013-09-30 11:50:00,18.03,18.08,18.02,18.07,41700.0,18.03,18.08,18.02,18.07,41700.0
2013-09-30 12:00:00,18.08,18.08,18.03,18.04,31700.0,18.08,18.08,18.03,18.04,31700.0
2013-09-30 12:10:00,18.05,18.09,18.02,18.04,36400.0,18.05,18.09,18.02,18.04,36400.0
2013-09-30 12:20:00,18.03,18.07,18.03,18.06,22200.0,18.03,18.07,18.03,18.06,22200.0
2013-09-30 12:30:00,18.06,18.24,18.06,18.18,121600.0,18.06,18.24,18.06,18.18,121600.0
2013-09-30 12:40:00,18.18,18.2,18.15,18.19,56900.0,18.18,18.2,18.15,18.19,56900.0
2013-09-30 12:50:00,18.2,18.21,18.14,18.15,38200.0,18.2,18.21,18.14,18.15,38200.0
2013-09-30 13:00:00,18.16,18.26,18.16,18.24,64700.0,18.16,18.26,18.16,18.24,64700.0
2013-09-30 13:10:00,18.24,18.27,18.18,18.23,73800.0,18.24,18.27,18.18,18.23,73800.0
2013-09-30 13:20:00,18.23,18.27,18.22,18.27,33500.0,18.23,18.27,18.22,18.27,33500.0
2013-09-30 13:30:00,18.26,18.29,18.23,18.24,63300.0,18.26,18.29,18.23,18.24,63300.0
2013-09-30 13:40:00,18.23,18.26,18.22,18.25,41000.0,18.23,18.26,18.22,18.25,41000.0
2013-09-30 13:50:00,18.24,18.24,18.16,18.16,39200.0,18.24,18.24,18.16,18.16,39200.0
2013-09-30 14:00:00,18.16,18.19,18.14,18.19,46200.0,18.16,18.19,18.14,18.19,46200.0
2013-09-30 14:10:00,18.2,18.22,18.16,18.2,98700.0,18.2,18.22,18.16,18.2,98700.0
2013-09-30 14:20:00,18.19,18.21,18.16,18.19,26700.0,18.19,18.21,18.16,18.19,26700.0
2013-09-30 14:30:00,18.18,18.25,18.18,18.22,39800.0,18.18,18.25,18.18,18.22,39800.0
2013-09-30 14:40:00,18.22,18.23,18.18,18.23,29300.0,18.22,18.23,18.18,18.23,29300.0
2013-09-30 14:50:00,18.22,18.24,18.16,18.16,47900.0,18.22,18.24,18.16,18.16,47900.0
2013-09-30 15:00:00,18.16,18.16,18.13,18.14,30100.0,18.16,18.16,18.13,18.14,30100.0
2013-09-30 15:10:00,18.13,18.14,18.09,18.12,79600.0,18.13,18.14,18.09,18.12,79600.0
2013-09-30 15:20:00,18.12,18.14,18.09,18.13,61200.0,18.12,18.14,18.09,18.13,61200.0
2013-09-30 15:30:00,18.14,18.2,18.11,18.17,78700.0,18.14,18.2,18.11,18.17,78700.0
2013-09-30 15:40:00,18.17,18.2,18.14,18.15,79500.0,18.17,18.2,18.14,18.15,79500.0
2013-09-30 15:50:00,18.15,18.18,18.13,18.18,264800.0,18.15,18.18,18.13,18.18,264800.0
2013-10-01 09:30:00,18.16,18.22,18.04,18.11,196700.0,18.16,18.22,18.04,18.11,196700.0
2013-10-01 09:40:00,18.12,18.21,18.05,18.08,106900.0,18.12,18.21,18.05,18.08,106900.0
2013-10-01 09:50:00,18.08,18.1,17.99,18.0,62700.0,18.08,18.1,17.99,18.0,62700.0
2013-10-01 10:00:00,17.99,18.05,17.88,18.02,107600.0,17.99,18.05,17.88,18.02,107600.0
2013-10-01 10:10:00,18.03,18.08,17.95,18.03,58600.0,18.03,18.08,17.95,18.03,58600.0
2013-10-01 10:20:00,18.05,18.22,18.05,18.09,102600.0,18.05,18.22,18.05,18.09,102600.0
2013-10-01 10:30:00,18.1,18.11,18.04,18.04,92400.0,18.1,18.11,18.04,18.04,92400.0
2013-10-01 10:40:00,18.04,18.05,17.98,18.0,81700.0,18.04,18.05,17.98,18.0,81700.0
2013-10-01 10:50:00,18.0,18.07,17.99,18.04,125800.0,18.0,18.07,17.99,18.04,125800.0
2013-10-01 11:00:00,18.04,18.07,17.99,18.0,61200.0,18.04,18.07,17.99,18.0,61200.0
2013-10-01 11:10:00,18.0,18.06,18.0,18.01,40000.0,18.0,18.06,18.0,18.01,40000.0
2013-10-01 11:20:00,18.01,18.03,17.94,17.95,77500.0,18.01,18.03,17.94,17.95,77500.0
2013-10-01 11:30:00,17.95,17.97,17.92,17.96,102200.0,17.95,17.97,17.92,17.96,102200.0
2013-10-01 11:40:00,17.96,18.01,17.96,17.99,66200.0,17.96,18.01,17.96,17.99,66200.0
2013-10-01 11:50:00,17.98,18.02,17.95,18.0,103200.0,17.98,18.02,17.95,18.0,103200.0
2013-10-01 12:00:00,18.0,18.13,17.97,18.13,80100.0,18.0,18.13,17.97,18.13,80100.0
2013-10-01 12:10:00,18.12,18.21,18.12,18.18,63300.0,18.12,18.21,18.12,18.18,63300.0
2013-10-01 12:20:00,18.19,18.24,18.19,18.22,57900.0,18.19,18.24,18.19,18.22,57900.0
2013-10-01 12:30:00,18.21,18.24,18.19,18.23,34200.0,18.21,18.24,18.19,18.23,34200.0
2013-10-01 12:40:00,18.21,18.3,18.21,18.28,98500.0,18.21,18.3,18.21,18.28,98500.0
2013-10-01 12:50:00,18.29,18.34,18.26,18.33,44000.0,18.29,18.34,18.26,18.33,44000.0
2013-10-01 13:00:00,18.35,18.42,18.32,18.42,74900.0,18.35,18.42,18.32,18.42,74900.0
2013-10-01 13:10:00,18.42,18.42,18.36,18.41,52100.0,18.42,18.42,18.36,18.41,52100.0
2013-10-01 13:20:00,18.41,18.46,18.4,18.45,67600.0,18.41,18.46,18.4,18.45,67600.0
2013-10-01 13:30:00,18.44,18.49,18.44,18.49,74100.0,18.44,18.49,18.44,18.49,74100.0
2013-10-01 13:40:00,18.49,18.5,18.48,18.5,53100.0,18.49,18.5,18.48,18.5,53100.0
2013-10-01 13:50:00,18.5,18.54,18.43,18.44,80700.0,18.5,18.54,18.43,18.44,80700.0
2013-10-01 14:00:00,18.43,18.43,18.36,18.38,43000.0,18.43,18.43,18.36,18.38,43000.0
2013-10-01 14:10:00,18.37,18.41,18.29,18.37,50200.0,18.37,18.41,18.29,18.37,50200.0
2013-10-01 14:20:00,18.37,18.41,18.32,18.34,33100.0,18.37,18.41,18.32,18.34,33100.0
2013-10-01 14:30:00,18.34,18.42,18.34,18.41,31700.0,18.34,18.42,18.34,18.41,31700.0
2013-10-01 14:40:00,18.41,18.43,18.39,18.39,49000.0,18.41,18.43,18.39,18.39,49000.0
2013-10-01 14:50:00,18.39,18.39,18.3,18.31,72600.0,18.39,18.39,18.3,18.31,72600.0
2013-10-01 15:00:00,18.31,18.31,18.28,18.29,72500.0,18.31,18.31,18.28,18.29,72500.0
2013-10-01 15:10:00,18.3,18.3,18.25,18.27,77900.0,18.3,18.3,18.25,18.27,77900.0
2013-10-01 15:20:00,18.27,18.3,18.26,18.3,42700.0,18.27,18.3,18.26,18.3,42700.0
2013-10-01 15:30:00,18.3,18.32,18.28,18.3,68500.0,18.3,18.32,18.28,18.3,68500.0
2013-10-01 15:40:00,18.29,18.33,18.27,18.33,104000.0,18.29,18.33,18.27,18.33,104000.0
2013-10-01 15:50:00,18.33,18.39,18.31,18.38,232200.0,18.33,18.39,18.31,18.38,232200.0
2013-10-02 09:30:00,18.25,18.26,18.05,18.17,141800.0,18.25,18.26,18.05,18.17,141800.0
2013-10-02 09:40:00,18.15,18.24,18.11,18.17,53200.0,18.15,18.24,18.11,18.17,53200.0
2013-10-02 09:50:00,18.17,18.22,18.11,18.13,76900.0,18.17,18.22,18.11,18.13,76900.0
2013-10-02 10:00:00,18.12,18.13,18.0,18.02,158200.0,18.12,18.13,18.0,18.02,158200.0
2013-10-02 10:10:00,18.02,18.13,18.02,18.13,82500.0,18.02,18.13,18.02,18.13,82500.0
2013-10-02 10:20:00,18.13,18.15,18.03,18.04,57700.0,18.13,18.15,18.03,18.04,57700.0
2013-10-02 10:30:00,18.04,18.13,18.0,18.12,51800.0,18.04,18.13,18.0,18.12,51800.0
2013-10-02 10:40:00,18.13,18.17,18.11,18.15,35800.0,18.13,18.17,18.11,18.15,35800.0
2013-10-02 10:50:00,18.15,18.2,18.13,18.13,29400.0,18.15,18.2,18.13,18.13,29400.0
2013-10-02 11:00:00,18.13,18.18,18.13,18.17,14600.0,18.13,18.18,18.13,18.17,14600.0
2013-10-02 11:10:00,18.17,18.22,18.13,18.22,33000.0,18.17,18.22,18.13,18.22,33000.0
2013-10-02 11:20:00,18.21,18.21,18.12,18.16,35200.0,18.21,18.21,18.12,18.16,35200.0
2013-10-02 11:30:00,18.17,18.28,18.17,18.2,117600.0,18.17,18.28,18.17,18.2,117600.0
2013-10-02 11:40:00,18.2,18.29,18.2,18.24,58300.0,18.2,18.29,18.2,18.24,58300.0
2013-10-02 11:50:00,18.24,18.3,18.22,18.28,47300.0,18.24,18.3,18.22,18.28,47300.0
2013-10-02 12:00:00,18.29,18.38,18.28,18.38,35700.0,18.29,18.38,18.28,18.38,35700.0
2013-10-02 12:10:00,18.37,18.39,18.32,18.37,53500.0,18.37,18.39,18.32,18.37,53500.0
2013-10-02 12:20:00,18.36,18.38,18.33,18.36,76700.0,18.36,18.38,18.33,18.36,76700.0
2013-10-02 12:30:00,18.35,18.44,18.35,18.43,61100.0,18.35,18.44,18.35,18.43,61100.0
2013-10-02 12:40:00,18.42,18.45,18.39,18.44,66200.0,18.42,18.45,18.39,18.44,66200.0
2013-10-02 12:50:00,18.44,18.44,18.4,18.42,61100.0,18.44,18.44,18.4,18.42,61100.0
2013-10-02 13:00:00,18.41,18.49,18.41,18.48,48600.0,18.41,18.49,18.41,18.48,48600.0
2013-10-02 13:10:00,18.48,18.56,18.48,18.51,85800.0,18.48,18.56,18.48,18.51,85800.0
2013-10-02 13:20:00,18.51,18.56,18.47,18.53,150000.0,18.51,18.56,18.47,18.53,150000.0
2013-10-02 13:30:00,18.53,18.57,18.51,18.55,35600.0,18.53,18.57,18.51,18.55,35600.0
2013-10-02 13:40:00,18.55,18.6,18.55,18.58,61700.0,18.55,18.6,18.55,18.58,61700.0
2013-10-02 13:50:00,18.58,18.58,18.48,18.48,69800.0,18.58,18.58,18.48,18.48,69800.0
2013-10-02 14:00:00,18.49,18.5,18.38,18.38,97600.0,18.49,18.5,18.38,18.38,97600.0
2013-10-02 14:10:00,18.39,18.41,18.36,18.37,81600.0,18.39,18.41,18.36,18.37,81600.0
2013-10-02 14:20:00,18.37,18.4,18.32,18.34,83500.0,18.37,18.4,18.32,18.34,83500.0
2013-10-02 14:30:00,18.34,18.37,18.24,18.26,152800.0,18.34,18.37,18.24,18.26,152800.0
2013-10-02 14:40:00,18.26,18.26,18.17,18.2,94300.0,18.26,18.26,18.17,18.2,94300.0
2013-10-02 14:50:00,18.2,18.23,18.17,18.21,68000.0,18.2,18.23,18.17,18.21,68000.0
2013-10-02 15:00:00,18.21,18.21,18.15,18.16,83400.0,18.21,18.21,18.15,18.16,83400.0
2013-10-02 15:10:00,18.16,18.19,18.15,18.19,45400.0,18.16,18.19,18.15,18.19,45400.0
2013-10-02 15:20:00,18.19,18.19,18.13,18.16,124800.0,18.19,18.19,18.13,18.16,124800.0
2013-10-02 15:30:00,18.16,18.19,18.16,18.18,79700.0,18.16,18.19,18.16,18.18,79700.0
2013-10-02 15:40:00,18.18,18.21,18.15,18.21,288900.0,18.18,18.21,18.15,18.21,288900.0
2013-10-02 15:50:00,18.2,18.23,18.19,18.21,174600.0,18.2,18.23,18.19,18.21,174600.0
2013-10-03 09:30:00,18.11,18.28,18.11,18.18,117400.0,18.11,18.28,18.11,18.18,117400.0
2013-10-03 09:40:00,18.18,18.32,18.14,18.27,78900.0,18.18,18.32,18.14,18.27,78900.0
2013-10-03 09:50:00,18.28,18.3,18.21,18.3,23900.0,18.28,18.3,18.21,18.3,23900.0
2013-10-03 10:00:00,18.3,18.31,18.12,18.15,117800.0,18.3,18.31,18.12,18.15,117800.0
2013-10-03 10:10:00,18.14,18.16,18.02,18.07,108300.0,18.14,18.16,18.02,18.07,108300.0
2013-10-03 10:20:00,18.06,18.07,17.92,17.95,133000.0,18.06,18.07,17.92,17.95,133000.0
2013-10-03 10:30:00,17.94,17.94,17.79,17.87,122200.0,17.94,17.94,17.79,17.87,122200.0
2013-10-03 10:40:00,17.87,17.9,17.74,17.75,86600.0,17.87,17.9,17.74,17.75,86600.0
2013-10-03 10:50:00,17.74,17.86,17.74,17.83,51400.0,17.74,17.86,17.74,17.83,51400.0
2013-10-03 11:00:00,17.82,17.88,17.77,17.85,52000.0,17.82,17.88,17.77,17.85,52000.0
2013-10-03 11:10:00,17.85,17.9,17.85,17.9,64700.0,17.85,17.9,17.85,17.9,64700.0
2013-10-03 11:20:00,17.9,18.0,17.88,17.88,46100.0,17.9,18.0,17.88,17.88,46100.0
2013-10-03 11:30:00,17.88,17.94,17.85,17.88,43500.0,17.88,17.94,17.85,17.88,43500.0
2013-10-03 11:40:00,17.88,17.88,17.73,17.74,75200.0,17.88,17.88,17.73,17.74,75200.0
2013-10-03 11:50:00,17.74,17.76,17.66,17.71,80700.0,17.74,17.76,17.66,17.71,80700.0
2013-10-03 12:00:00,17.72,17.79,17.72,17.79,47100.0,17.72,17.79,17.72,17.79,47100.0
2013-10-03 12:10:00,17.79,17.83,17.73,17.74,37600.0,17.79,17.83,17.73,17.74,37600.0
2013-10-03 12:20:00,17.75,17.77,17.67,17.77,26800.0,17.75,17.77,17.67,17.77,26800.0
2013-10-03 12:30:00,17.77,17.89,17.77,17.88,53100.0,17.77,17.89,17.77,17.88,53100.0
2013-10-03 12:40:00,17.87,17.91,17.79,17.9,36300.0,17.87,17.91,17.79,17.9,36300.0
2013-10-03 12:50:00,17.89,17.92,17.84,17.91,26800.0,17.89,17.92,17.84,17.91,26800.0
2013-10-03 13:00:00,17.9,17.99,17.86,17.99,39700.0,17.9,17.99,17.86,17.99,39700.0
2013-10-03 13:10:00,17.99,18.0,17.89,17.9,20600.0,17.99,18.0,17.89,17.9,20600.0
2013-10-03 13:20:00,17.92,18.05,17.91,18.04,32400.0,17.92,18.05,17.91,18.04,32400.0
2013-10-03 13:30:00,18.05,18.07,17.98,17.99,92800.0,18.05,18.07,17.98,17.99,92800.0
2013-10-03 13:40:00,17.99,18.08,17.99,18.04,23600.0,17.99,18.08,17.99,18.04,23600.0
2013-10-03 13:50:00,18.04,18.05,17.96,18.04,26500.0,18.04,18.05,17.96,18.04,26500.0
2013-10-03 14:00:00,18.03,18.04,17.95,17.97,25200.0,18.03,18.04,17.95,17.97,25200.0
2013-10-03 14:10:00,17.96,17.99,17.94,17.95,24400.0,17.96,17.99,17.94,17.95,24400.0
2013-10-03 14:20:00,17.95,17.95,17.83,17.93,30200.0,17.95,17.95,17.83,17.93,30200.0
2013-10-03 14:30:00,17.93,17.94,17.85,17.89,46900.0,17.93,17.94,17.85,17.89,46900.0
2013-10-03 14:40:00,17.89,17.95,17.89,17.9,26000.0,17.89,17.95,17.89,17.9,26000.0
2013-10-03 14:50:00,17.89,17.95,17.83,17.84,35900.0,17.89,17.95,17.83,17.84,35900.0
2013-10-03 15:00:00,17.84,17.85,17.82,17.84,34500.0,17.84,17.85,17.82,17.84,34500.0
2013-10-03 15:10:00,17.84,17.84,17.79,17.82,46300.0,17.84,17.84,17.79,17.82,46300.0
2013-10-03 15:20:00,17.82,17.86,17.82,17.83,30400.0,17.82,17.86,17.82,17.83,30400.0
2013-10-03 15:30:00,17.83,17.84,17.78,17.83,51200.0,17.83,17.84,17.78,17.83,51200.0
2013-10-03 15:40:00,17.83,17.83,17.76,17.76,130000.0,17.83,17.83,17.76,17.76,130000.0
2013-10-03 15:50:00,17.76,17.77,17.71,17.74,207400.0,17.76,17.77,17.71,17.74,207400.0
2013-10-04 09:30:00,17.83,18.04,17.75,17.8,113000.0,17.83,18.04,17.75,17.8,113000.0
2013-10-04 09:40:00,17.8,17.89,17.74,17.87,104000.0,17.8,17.89,17.74,17.87,104000.0
2013-10-04 09:50:00,17.87,18.06,17.85,17.87,140900.0,17.87,18.06,17.85,17.87,140900.0
2013-10-04 10:00:00,17.86,18.1,17.86,18.1,140500.0,17.86,18.1,17.86,18.1,140500.0
2013-10-04 10:10:00,18.1,18.15,18.0,18.07,143200.0,18.1,18.15,18.0,18.07,143200.0
2013-10-04 10:20:00,18.07,18.07,18.0,18.01,80100.0,18.07,18.07,18.0,18.01,80100.0
2013-10-04 10:30:00,18.01,18.07,17.99,18.01,108500.0,18.01,18.07,17.99,18.01,108500.0
2013-10-04 10:40:00,18.02,18.03,17.99,18.02,79600.0,18.02,18.03,17.99,18.02,79600.0
2013-10-04 10:50:00,18.02,18.02,17.97,17.99,45800.0,18.02,18.02,17.97,17.99,45800.0
2013-10-04 11:00:00,17.99,18.01,17.94,17.95,67600.0,17.99,18.01,17.94,17.95,67600.0
2013-10-04 11:10:00,17.96,18.01,17.95,17.96,37400.0,17.96,18.01,17.95,17.96,37400.0
2013-10-04 11:20:00,17.96,17.98,17.92,17.96,67900.0,17.96,17.98,17.92,17.96,67900.0
2013-10-04 11:30:00,17.96,18.0,17.95,17.98,19300.0,17.96,18.0,17.95,17.98,19300.0
2013-10-04 11:40:00,17.97,18.01,17.95,18.01,18800.0,17.97,18.01,17.95,18.01,18800.0
2013-10-04 11:50:00,18.01,18.02,17.97,17.97,31300.0,18.01,18.02,17.97,17.97,31300.0
2013-10-04 12:00:00,17.97,17.98,17.92,17.98,56300.0,17.97,17.98,17.92,17.98,56300.0
2013-10-04 12:10:00,17.99,18.01,17.97,18.01,37200.0,17.99,18.01,17.97,18.01,37200.0
2013-10-04 12:20:00,18.01,18.02,17.99,18.0,28300.0,18.01,18.02,17.99,18.0,28300.0
2013-10-04 12:30:00,18.01,18.01,17.96,17.98,58700.0,18.01,18.01,17.96,17.98,58700.0
2013-10-04 12:40:00,17.98,18.0,17.92,17.93,32600.0,17.98,18.0,17.92,17.93,32600.0
2013-10-04 12:50:00,17.94,18.0,17.94,18.0,16600.0,17.94,18.0,17.94,18.0,16600.0
2013-10-04 13:00:00,18.0,18.0,17.95,17.97,31200.0,18.0,18.0,17.95,17.97,31200.0
2013-10-04 13:10:00,17.97,17.98,17.93,17.95,34700.0,17.97,17.98,17.93,17.95,34700.0
2013-10-04 13:20:00,17.95,17.95,17.93,17.94,8000.0,17.95,17.95,17.93,17.94,8000.0
2013-10-04 13:30:00,17.93,17.96,17.93,17.96,22300.0,17.93,17.96,17.93,17.96,22300.0
2013-10-04 13:40:00,17.96,17.96,17.91,17.92,21500.0,17.96,17.96,17.91,17.92,21500.0
2013-10-04 13:50:00,17.92,17.92,17.85,17.89,69400.0,17.92,17.92,17.85,17.89,69400.0
2013-10-04 14:00:00,17.9,17.94,17.88,17.89,39400.0,17.9,17.94,17.88,17.89,39400.0
2013-10-04 14:10:00,17.89,17.92,17.89,17.91,18400.0,17.89,17.92,17.89,17.91,18400.0
2013-10-04 14:20:00,17.91,17.92,17.85,17.92,21200.0,17.91,17.92,17.85,17.92,21200.0
2013-10-04 14:30:00,17.92,17.92,17.86,17.91,32600.0,17.92,17.92,17.86,17.91,32600.0
2013-10-04 14:40:00,17.91,17.99,17.89,17.99,96500.0,17.91,17.99,17.89,17.99,96500.0
2013-10-04 14:50:00,17.99,18.01,17.96,17.97,37100.0,17.99,18.01,17.96,17.97,37100.0
2013-10-04 15:00:00,17.97,17.98,17.85,17.86,72200.0,17.97,17.98,17.85,17.86,72200.0
2013-10-04 15:10:00,17.86,17.89,17.81,17.81,82600.0,17.86,17.89,17.81,17.81,82600.0
2013-10-04 15:20:00,17.81,17.87,17.8,17.85,73300.0,17.81,17.87,17.8,17.85,73300.0
2013-10-04 15:30:00,17.86,17.86,17.81,17.85,82200.0,17.86,17.86,17.81,17.85,82200.0
2013-10-04 15:40:00,17.85,17.88,17.83,17.86,148300.0,17.85,17.88,17.83,17.86,148300.0
2013-10-04 15:50:00,17.85,17.87,17.8,17.82,286700.0,17.85,17.87,17.8,17.82,286700.0
2013-10-07 09:30:00,17.72,17.8,17.55,17.61,90800.0,17.72,17.8,17.55,17.61,90800.0
2013-10-07 09:40:00,17.58,17.74,17.56,17.74,39100.0,17.58,17.74,17.56,17.74,39100.0
2013-10-07 09:50:00,17.75,17.79,17.6,17.65,36100.0,17.75,17.79,17.6,17.65,36100.0
2013-10-07 10:00:00,17.64,17.74,17.58,17.72,59700.0,17.64,17.74,17.58,17.72,59700.0
2013-10-07 10:10:00,17.72,17.72,17.64,17.67,31700.0,17.72,17.72,17.64,17.67,31700.0
2013-10-07 10:20:00,17.67,17.77,17.67,17.74,92700.0,17.67,17.77,17.67,17.74,92700.0
2013-10-07 10:30:00,17.74,17.8,17.67,17.7,54500.0,17.74,17.8,17.67,17.7,54500.0
2013-10-07 10:40:00,17.7,17.74,17.66,17.74,37400.0,17.7,17.74,17.66,17.74,37400.0
2013-10-07 10:50:00,17.75,17.75,17.65,17.66,38200.0,17.75,17.75,17.65,17.66,38200.0
2013-10-07 11:00:00,17.66,17.66,17.6,17.62,55600.0,17.66,17.66,17.6,17.62,55600.0
2013-10-07 11:10:00,17.63,17.66,17.61,17.63,34800.0,17.63,17.66,17.61,17.63,34800.0
2013-10-07 11:20:00,17.63,17.66,17.62,17.63,23000.0,17.63,17.66,17.62,17.63,23000.0
2013-10-07 11:30:00,17.62,17.68,17.62,17.64,46500.0,17.62,17.68,17.62,17.64,46500.0
2013-10-07 11:40:00,17.64,17.68,17.64,17.66,32500.0,17.64,17.68,17.64,17.66,32500.0
2013-10-07 11:50:00,17.66,17.67,17.62,17.63,27200.0,17.66,17.67,17.62,17.63,27200.0
2013-10-07 12:00:00,17.63,17.63,17.58,17.6,93700.0,17.63,17.63,17.58,17.6,93700.0
2013-10-07 12:10:00,17.6,17.61,17.57,17.59,42300.0,17.6,17.61,17.57,17.59,42300.0
2013-10-07 12:20:00,17.6,17.6,17.55,17.55,30100.0,17.6,17.6,17.55,17.55,30100.0
2013-10-07 12:30:00,17.55,17.6,17.54,17.56,25500.0,17.55,17.6,17.54,17.56,25500.0
2013-10-07 12:40:00,17.56,17.59,17.51,17.58,69500.0,17.56,17.59,17.51,17.58,69500.0
2013-10-07 12:50:00,17.58,17.59,17.52,17.53,69800.0,17.58,17.59,17.52,17.53,69800.0
2013-10-07 13:00:00,17.53,17.57,17.53,17.56,38600.0,17.53,17.57,17.53,17.56,38600.0
2013-10-07 13:10:00,17.57,17.61,17.55,17.58,30300.0,17.57,17.61,17.55,17.58,30300.0
2013-10-07 13:20:00,17.59,17.59,17.56,17.57,8000.0,17.59,17.59,17.56,17.57,8000.0
2013-10-07 13:30:00,17.57,17.61,17.56,17.58,52100.0,17.57,17.61,17.56,17.58,52100.0
2013-10-07 13:40:00,17.58,17.61,17.56,17.57,23000.0,17.58,17.61,17.56,17.57,23000.0
2013-10-07 13:50:00,17.57,17.61,17.55,17.59,40000.0,17.57,17.61,17.55,17.59,40000.0
2013-10-07 14:00:00,17.59,17.59,17.55,17.56,41400.0,17.59,17.59,17.55,17.56,41400.0
2013-10-07 14:10:00,17.57,17.59,17.52,17.56,35600.0,17.57,17.59,17.52,17.56,35600.0
2013-10-07 14:20:00,17.56,17.57,17.45,17.51,239700.0,17.56,17.57,17.45,17.51,239700.0
2013-10-07 14:30:00,17.51,17.54,17.5,17.51,38800.0,17.51,17.54,17.5,17.51,38800.0
2013-10-07 14:40:00,17.51,17.51,17.46,17.48,79900.0,17.51,17.51,17.46,17.48,79900.0
2013-10-07 14:50:00,17.48,17.52,17.47,17.48,87500.0,17.48,17.52,17.47,17.48,87500.0
2013-10-07 15:00:00,17.48,17.49,17.44,17.45,76800.0,17.48,17.49,17.44,17.45,76800.0
2013-10-07 15:10:00,17.46,17.5,17.42,17.49,105200.0,17.46,17.5,17.42,17.49,105200.0
2013-10-07 15:20:00,17.5,17.5,17.47,17.5,75100.0,17.5,17.5,17.47,17.5,75100.0
2013-10-07 15:30:00,17.49,17.51,17.48,17.48,101500.0,17.49,17.51,17.48,17.48,101500.0
2013-10-07 15:40:00,17.48,17.48,17.43,17.44,111400.0,17.48,17.48,17.43,17.44,111400.0
2013-10-07 15:50:00,17.44,17.45,17.39,17.4,341500.0,17.44,17.45,17.39,17.4,341500.0
2013-10-08 09:30:00,17.41,17.43,17.16,17.24,80000.0,17.41,17.43,17.16,17.24,80000.0
2013-10-08 09:40:00,17.23,17.3,17.19,17.29,66400.0,17.23,17.3,17.19,17.29,66400.0
2013-10-08 09:50:00,17.29,17.29,17.16,17.2,97600.0,17.29,17.29,17.16,17.2,97600.0
2013-10-08 10:00:00,17.19,17.24,17.11,17.11,155000.0,17.19,17.24,17.11,17.11,155000.0
2013-10-08 10:10:00,17.13,17.18,17.07,17.18,191500.0,17.13,17.18,17.07,17.18,191500.0
2013-10-08 10:20:00,17.17,17.19,17.09,17.1,100000.0,17.17,17.19,17.09,17.1,100000.0
2013-10-08 10:30:00,17.09,17.1,16.98,17.0,172000.0,17.09,17.1,16.98,17.0,172000.0
2013-10-08 10:40:00,17.01,17.11,17.0,17.0,99300.0,17.01,17.11,17.0,17.0,99300.0
2013-10-08 10:50:00,17.0,17.03,16.92,16.99,99500.0,17.0,17.03,16.92,16.99,99500.0
2013-10-08 11:00:00,16.98,16.98,16.86,16.94,151900.0,16.98,16.98,16.86,16.94,151900.0
2013-10-08 11:10:00,16.94,17.02,16.94,17.0,59800.0,16.94,17.02,16.94,17.0,59800.0
2013-10-08 11:20:00,17.01,17.06,16.99,17.01,86000.0,17.01,17.06,16.99,17.01,86000.0
2013-10-08 11:30:00,17.01,17.06,16.99,17.02,169700.0,17.01,17.06,16.99,17.02,169700.0
2013-10-08 11:40:00,17.01,17.02,16.96,16.97,155000.0,17.01,17.02,16.96,16.97,155000.0
2013-10-08 11:50:00,16.97,16.98,16.93,16.94,64800.0,16.97,16.98,16.93,16.94,64800.0
2013-10-08 12:00:00,16.94,16.96,16.92,16.96,86900.0,16.94,16.96,16.92,16.96,86900.0
2013-10-08 12:10:00,16.97,16.97,16.85,16.85,60700.0,16.97,16.97,16.85,16.85,60700.0
2013-10-08 12:20:00,16.86,16.86,16.7,16.79,269400.0,16.86,16.86,16.7,16.79,269400.0
2013-10-08 12:30:00,16.8,16.94,16.71,16.89,128400.0,16.8,16.94,16.71,16.89,128400.0
2013-10-08 12:40:00,16.89,16.99,16.89,16.91,67700.0,16.89,16.99,16.89,16.91,67700.0
2013-10-08 12:50:00,16.9,16.97,16.82,16.96,81500.0,16.9,16.97,16.82,16.96,81500.0
2013-10-08 13:00:00,16.96,17.0,16.89,16.98,88400.0,16.96,17.0,16.89,16.98,88400.0
2013-10-08 13:10:00,16.98,17.03,16.95,16.97,74900.0,16.98,17.03,16.95,16.97,74900.0
2013-10-08 13:20:00,16.96,16.99,16.92,16.96,46400.0,16.96,16.99,16.92,16.96,46400.0
2013-10-08 13:30:00,16.96,16.99,16.91,16.93,69400.0,16.96,16.99,16.91,16.93,69400.0
2013-10-08 13:40:00,16.94,16.95,16.87,16.9,46100.0,16.94,16.95,16.87,16.9,46100.0
2013-10-08 13:50:00,16.89,16.94,16.88,16.9,45400.0,16.89,16.94,16.88,16.9,45400.0
2013-10-08 14:00:00,16.9,16.91,16.81,16.85,43400.0,16.9,16.91,16.81,16.85,43400.0
2013-10-08 14:10:00,16.85,16.88,16.8,16.82,37300.0,16.85,16.88,16.8,16.82,37300.0
2013-10-08 14:20:00,16.82,16.92,16.79,16.9,103000.0,16.82,16.92,16.79,16.9,103000.0
2013-10-08 14:30:00,16.89,16.9,16.82,16.88,63000.0,16.89,16.9,16.82,16.88,63000.0
2013-10-08 14:40:00,16.87,16.9,16.84,16.89,107600.0,16.87,16.9,16.84,16.89,107600.0
2013-10-08 14:50:00,16.88,16.89,16.8,16.84,76400.0,16.88,16.89,16.8,16.84,76400.0
2013-10-08 15:00:00,16.85,16.86,16.81,16.81,37800.0,16.85,16.86,16.81,16.81,37800.0
2013-10-08 15:10:00,16.81,16.81,16.78,16.8,62600.0,16.81,16.81,16.78,16.8,62600.0
2013-10-08 15:20:00,16.8,16.85,16.8,16.84,117400.0,16.8,16.85,16.8,16.84,117400.0
2013-10-08 15:30:00,16.85,16.92,16.85,16.89,178000.0,16.85,16.92,16.85,16.89,178000.0
2013-10-08 15:40:00,16.88,16.89,16.78,16.8,127400.0,16.88,16.89,16.78,16.8,127400.0
2013-10-08 15:50:00,16.8,16.83,16.78,16.8,194200.0,16.8,16.83,16.78,16.8,194200.0
2013-10-09 09:30:00,16.98,17.1,16.9,16.9,159700.0,16.98,17.1,16.9,16.9,159700.0
2013-10-09 09:40:00,16.91,16.92,16.7,16.8,177700.0,16.91,16.92,16.7,16.8,177700.0
2013-10-09 09:50:00,16.8,16.8,16.5,16.53,250300.0,16.8,16.8,16.5,16.53,250300.0
2013-10-09 10:00:00,16.53,16.69,16.52,16.68,267700.0,16.53,16.69,16.52,16.68,267700.0
2013-10-09 10:10:00,16.68,16.71,16.58,16.7,117100.0,16.68,16.71,16.58,16.7,117100.0
2013-10-09 10:20:00,16.7,16.84,16.69,16.76,132200.0,16.7,16.84,16.69,16.76,132200.0
2013-10-09 10:30:00,16.77,16.8,16.69,16.69,86500.0,16.77,16.8,16.69,16.69,86500.0
2013-10-09 10:40:00,16.7,16.71,16.55,16.64,127500.0,16.7,16.71,16.55,16.64,127500.0
2013-10-09 10:50:00,16.63,16.63,16.45,16.53,238900.0,16.63,16.63,16.45,16.53,238900.0
2013-10-09 11:00:00,16.54,16.59,16.5,16.53,67100.0,16.54,16.59,16.5,16.53,67100.0
2013-10-09 11:10:00,16.53,16.55,16.46,16.47,48900.0,16.53,16.55,16.46,16.47,48900.0
2013-10-09 11:20:00,16.47,16.56,16.47,16.54,66600.0,16.47,16.56,16.47,16.54,66600.0
2013-10-09 11:30:00,16.54,16.56,16.52,16.56,44400.0,16.54,16.56,16.52,16.56,44400.0
2013-10-09 11:40:00,16.56,16.61,16.53,16.55,47500.0,16.56,16.61,16.53,16.55,47500.0
2013-10-09 11:50:00,16.56,16.57,16.5,16.52,71000.0,16.56,16.57,16.5,16.52,71000.0
2013-10-09 12:00:00,16.53,16.55,16.45,16.51,110800.0,16.53,16.55,16.45,16.51,110800.0
2013-10-09 12:10:00,16.52,16.61,16.5,16.58,45200.0,16.52,16.61,16.5,16.58,45200.0
2013-10-09 12:20:00,16.57,16.62,16.57,16.6,26900.0,16.57,16.62,16.57,16.6,26900.0
2013-10-09 12:30:00,16.59,16.62,16.56,16.61,56800.0,16.59,16.62,16.56,16.61,56800.0
2013-10-09 12:40:00,16.62,16.66,16.59,16.62,62000.0,16.62,16.66,16.59,16.62,62000.0
2013-10-09 12:50:00,16.62,16.72,16.62,16.66,42200.0,16.62,16.72,16.62,16.66,42200.0
2013-10-09 13:00:00,16.64,16.74,16.64,16.73,44100.0,16.64,16.74,16.64,16.73,44100.0
2013-10-09 13:10:00,16.73,16.86,16.72,16.85,87700.0,16.73,16.86,16.72,16.85,87700.0
2013-10-09 13:20:00,16.85,16.95,16.82,16.82,83500.0,16.85,16.95,16.82,16.82,83500.0
2013-10-09 13:30:00,16.82,16.84,16.72,16.73,32800.0,16.82,16.84,16.72,16.73,32800.0
2013-10-09 13:40:00,16.73,16.8,16.73,16.75,38600.0,16.73,16.8,16.73,16.75,38600.0
2013-10-09 13:50:00,16.75,16.84,16.75,16.84,17700.0,16.75,16.84,16.75,16.84,17700.0
2013-10-09 14:00:00,16.84,16.89,16.81,16.83,40600.0,16.84,16.89,16.81,16.83,40600.0
2013-10-09 14:10:00,16.84,16.84,16.78,16.81,24600.0,16.84,16.84,16.78,16.81,24600.0
2013-10-09 14:20:00,16.8,16.86,16.77,16.85,37700.0,16.8,16.86,16.77,16.85,37700.0
2013-10-09 14:30:00,16.84,16.91,16.8,16.81,29400.0,16.84,16.91,16.8,16.81,29400.0
2013-10-09 14:40:00,16.81,16.84,16.76,16.83,43400.0,16.81,16.84,16.76,16.83,43400.0
2013-10-09 14:50:00,16.83,16.87,16.79,16.86,47500.0,16.83,16.87,16.79,16.86,47500.0
2013-10-09 15:00:00,16.87,16.87,16.81,16.84,45000.0,16.87,16.87,16.81,16.84,45000.0
2013-10-09 15:10:00,16.83,16.88,16.82,16.88,56000.0,16.83,16.88,16.82,16.88,56000.0
2013-10-09 15:20:00,16.87,16.91,16.84,16.86,86000.0,16.87,16.91,16.84,16.86,86000.0
2013-10-09 15:30:00,16.87,16.93,16.86,16.89,59800.0,16.87,16.93,16.86,16.89,59800.0
2013-10-09 15:40:00,16.89,16.9,16.74,16.78,128100.0,16.89,16.9,16.74,16.78,128100.0
2013-10-09 15:50:00,16.79,16.86,16.77,16.83,229800.0,16.79,16.86,16.77,16.83,229800.0
2013-10-10 09:30:00,17.0,17.19,16.92,17.13,140900.0,17.0,17.19,16.92,17.13,140900.0
2013-10-10 09:40:00,17.12,17.18,16.98,16.99,85900.0,17.12,17.18,16.98,16.99,85900.0
2013-10-10 09:50:00,16.98,17.08,16.96,17.04,41200.0,16.98,17.08,16.96,17.04,41200.0
2013-10-10 10:00:00,17.05,17.14,17.05,17.07,49300.0,17.05,17.14,17.05,17.07,49300.0
2013-10-10 10:10:00,17.08,17.13,17.05,17.13,52400.0,17.08,17.13,17.05,17.13,52400.0
2013-10-10 10:20:00,17.12,17.15,17.1,17.1,55900.0,17.12,17.15,17.1,17.1,55900.0
2013-10-10 10:30:00,17.11,17.25,17.11,17.24,122600.0,17.11,17.25,17.11,17.24,122600.0
2013-10-10 10:40:00,17.24,17.36,17.24,17.27,200100.0,17.24,17.36,17.24,17.27,200100.0
2013-10-10 10:50:00,17.26,17.29,17.22,17.24,60800.0,17.26,17.29,17.22,17.24,60800.0
2013-10-10 11:00:00,17.26,17.26,17.14,17.16,45200.0,17.26,17.26,17.14,17.16,45200.0
2013-10-10 11:10:00,17.17,17.23,17.16,17.18,38100.0,17.17,17.23,17.16,17.18,38100.0
2013-10-10 11:20:00,17.16,17.24,17.16,17.21,34300.0,17.16,17.24,17.16,17.21,34300.0
2013-10-10 11:30:00,17.22,17.28,17.21,17.24,65500.0,17.22,17.28,17.21,17.24,65500.0
2013-10-10 11:40:00,17.26,17.28,17.19,17.21,105700.0,17.26,17.28,17.19,17.21,105700.0
2013-10-10 11:50:00,17.21,17.27,17.18,17.18,30200.0,17.21,17.27,17.18,17.18,30200.0
2013-10-10 12:00:00,17.18,17.22,17.17,17.17,41100.0,17.18,17.22,17.17,17.17,41100.0
2013-10-10 12:10:00,17.18,17.2,17.17,17.2,14800.0,17.18,17.2,17.17,17.2,14800.0
2013-10-10 12:20:00,17.19,17.22,17.16,17.18,42200.0,17.19,17.22,17.16,17.18,42200.0
2013-10-10 12:30:00,17.17,17.2,17.15,17.17,33600.0,17.17,17.2,17.15,17.17,33600.0
2013-10-10 12:40:00,17.17,17.2,17.17,17.17,34800.0,17.17,17.2,17.17,17.17,34800.0
2013-10-10 12:50:00,17.18,17.21,17.17,17.2,25300.0,17.18,17.21,17.17,17.2,25300.0
2013-10-10 13:00:00,17.19,17.22,17.14,17.15,55300.0,17.19,17.22,17.14,17.15,55300.0
2013-10-10 13:10:00,17.16,17.19,17.13,17.15,31700.0,17.16,17.19,17.13,17.15,31700.0
2013-10-10 13:20:00,17.14,17.17,17.14,17.16,18900.0,17.14,17.17,17.14,17.16,18900.0
2013-10-10 13:30:00,17.16,17.17,17.1,17.11,60100.0,17.16,17.17,17.1,17.11,60100.0
2013-10-10 13:40:00,17.12,17.13,17.08,17.11,34900.0,17.12,17.13,17.08,17.11,34900.0
2013-10-10 13:50:00,17.11,17.19,17.1,17.19,23500.0,17.11,17.19,17.1,17.19,23500.0
2013-10-10 14:00:00,17.18,17.19,17.12,17.14,25700.0,17.18,17.19,17.12,17.14,25700.0
2013-10-10 14:10:00,17.13,17.16,17.13,17.15,18000.0,17.13,17.16,17.13,17.15,18000.0
2013-10-10 14:20:00,17.15,17.16,17.08,17.1,92300.0,17.15,17.16,17.08,17.1,92300.0
2013-10-10 14:30:00,17.1,17.12,17.07,17.08,63800.0,17.1,17.12,17.07,17.08,63800.0
2013-10-10 14:40:00,17.08,17.11,17.07,17.07,78000.0,17.08,17.11,17.07,17.07,78000.0
2013-10-10 14:50:00,17.07,17.11,17.07,17.1,45000.0,17.07,17.11,17.07,17.1,45000.0
2013-10-10 15:00:00,17.1,17.11,17.08,17.1,118200.0,17.1,17.11,17.08,17.1,118200.0
2013-10-10 15:10:00,17.1,17.12,17.08,17.09,84200.0,17.1,17.12,17.08,17.09,84200.0
2013-10-10 15:20:00,17.08,17.14,17.08,17.12,85900.0,17.08,17.14,17.08,17.12,85900.0
2013-10-10 15:30:00,17.12,17.13,17.06,17.1,127300.0,17.12,17.13,17.06,17.1,127300.0
2013-10-10 15:40:00,17.1,17.1,17.05,17.09,129700.0,17.1,17.1,17.05,17.09,129700.0
2013-10-10 15:50:00,17.09,17.1,17.03,17.04,466700.0,17.09,17.1,17.03,17.04,466700.0
2013-10-11 09:30:00,17.12,17.31,17.11,17.15,73900.0,17.12,17.31,17.11,17.15,73900.0
2013-10-11 09:40:00,17.15,17.15,17.09,17.12,56100.0,17.15,17.15,17.09,17.12,56100.0
2013-10-11 09:50:00,17.12,17.14,17.03,17.1,32300.0,17.12,17.14,17.03,17.1,32300.0
2013-10-11 10:00:00,17.11,17.11,17.0,17.0,46000.0,17.11,17.11,17.0,17.0,46000.0
2013-10-11 10:10:00,17.01,17.01,16.91,16.92,98400.0,17.01,17.01,16.91,16.92,98400.0
2013-10-11 10:20:00,16.92,17.04,16.89,17.04,57800.0,16.92,17.04,16.89,17.04,57800.0
2013-10-11 10:30:00,17.04,17.07,16.95,16.95,28800.0,17.04,17.07,16.95,16.95,28800.0
2013-10-11 10:40:00,16.95,16.96,16.81,16.82,74900.0,16.95,16.96,16.81,16.82,74900.0
2013-10-11 10:50:00,16.83,16.91,16.8,16.89,54700.0,16.83,16.91,16.8,16.89,54700.0
2013-10-11 11:00:00,16.9,16.91,16.85,16.89,34700.0,16.9,16.91,16.85,16.89,34700.0
2013-10-11 11:10:00,16.89,16.9,16.85,16.86,32200.0,16.89,16.9,16.85,16.86,32200.0
2013-10-11 11:20:00,16.86,16.91,16.85,16.88,50200.0,16.86,16.91,16.85,16.88,50200.0
2013-10-11 11:30:00,16.87,16.9,16.87,16.89,40200.0,16.87,16.9,16.87,16.89,40200.0
2013-10-11 11:40:00,16.89,17.0,16.88,16.99,42900.0,16.89,17.0,16.88,16.99,42900.0
2013-10-11 11:50:00,16.98,17.0,16.96,17.0,14700.0,16.98,17.0,16.96,17.0,14700.0
2013-10-11 12:00:00,17.0,17.05,16.98,17.03,17400.0,17.0,17.05,16.98,17.03,17400.0
2013-10-11 12:10:00,17.04,17.07,17.0,17.07,24800.0,17.04,17.07,17.0,17.07,24800.0
2013-10-11 12:20:00,17.07,17.09,17.03,17.05,16600.0,17.07,17.09,17.03,17.05,16600.0
2013-10-11 12:30:00,17.04,17.08,17.02,17.07,16900.0,17.04,17.08,17.02,17.07,16900.0
2013-10-11 12:40:00,17.07,17.07,17.02,17.02,105300.0,17.07,17.07,17.02,17.02,105300.0
2013-10-11 12:50:00,17.01,17.04,17.01,17.01,27900.0,17.01,17.04,17.01,17.01,27900.0
2013-10-11 13:00:00,17.01,17.01,16.99,16.99,66400.0,17.01,17.01,16.99,16.99,66400.0
2013-10-11 13:10:00,17.0,17.0,16.91,16.96,60900.0,17.0,17.0,16.91,16.96,60900.0
2013-10-11 13:20:00,16.95,16.98,16.94,16.95,77600.0,16.95,16.98,16.94,16.95,77600.0
2013-10-11 13:30:00,16.95,17.0,16.95,17.0,31800.0,16.95,17.0,16.95,17.0,31800.0
2013-10-11 13:40:00,17.0,17.0,16.96,16.98,16200.0,17.0,17.0,16.96,16.98,16200.0
2013-10-11 13:50:00,16.98,16.98,16.95,16.97,24800.0,16.98,16.98,16.95,16.97,24800.0
2013-10-11 14:00:00,16.97,17.0,16.96,16.99,21700.0,16.97,17.0,16.96,16.99,21700.0
2013-10-11 14:10:00,16.99,17.0,16.96,16.97,26700.0,16.99,17.0,16.96,16.97,26700.0
2013-10-11 14:20:00,16.97,17.0,16.96,17.0,18400.0,16.97,17.0,16.96,17.0,18400.0
2013-10-11 14:30:00,17.0,17.0,16.96,16.96,26100.0,17.0,17.0,16.96,16.96,26100.0
2013-10-11 14:40:00,16.95,17.0,16.95,17.0,23300.0,16.95,17.0,16.95,17.0,23300.0
2013-10-11 14:50:00,16.99,16.99,16.96,16.98,31600.0,16.99,16.99,16.96,16.98,31600.0
2013-10-11 15:00:00,16.98,17.0,16.96,17.0,29200.0,16.98,17.0,16.96,17.0,29200.0
2013-10-11 15:10:00,16.99,17.0,16.96,16.98,38300.0,16.99,17.0,16.96,16.98,38300.0
2013-10-11 15:20:00,16.97,16.97,16.91,16.93,68800.0,16.97,16.97,16.91,16.93,68800.0
2013-10-11 15:30:00,16.93,16.95,16.89,16.89,156800.0,16.93,16.95,16.89,16.89,156800.0
2013-10-11 15:40:00,16.9,16.93,16.88,16.88,114200.0,16.9,16.93,16.88,16.88,114200.0
2013-10-11 15:50:00,16.89,16.91,16.83,16.84,570200.0,16.89,16.91,16.83,16.84,570200.0
2013-10-14 09:30:00,16.7,16.8,16.59,16.71,74100.0,16.7,16.8,16.59,16.71,74100.0
2013-10-14 09:40:00,16.69,16.8,16.65,16.68,43900.0,16.69,16.8,16.65,16.68,43900.0
2013-10-14 09:50:00,16.67,16.82,16.67,16.82,28700.0,16.67,16.82,16.67,16.82,28700.0
2013-10-14 10:00:00,16.83,16.85,16.77,16.84,38500.0,16.83,16.85,16.77,16.84,38500.0
2013-10-14 10:10:00,16.84,16.86,16.79,16.8,25600.0,16.84,16.86,16.79,16.8,25600.0
2013-10-14 10:20:00,16.8,16.88,16.8,16.87,33200.0,16.8,16.88,16.8,16.87,33200.0
2013-10-14 10:30:00,16.87,16.91,16.86,16.91,7800.0,16.87,16.91,16.86,16.91,7800.0
2013-10-14 10:40:00,16.91,16.91,16.8,16.86,32700.0,16.91,16.91,16.8,16.86,32700.0
2013-10-14 10:50:00,16.87,16.87,16.78,16.82,21200.0,16.87,16.87,16.78,16.82,21200.0
2013-10-14 11:00:00,16.82,16.87,16.81,16.87,18800.0,16.82,16.87,16.81,16.87,18800.0
2013-10-14 11:10:00,16.87,16.89,16.85,16.87,34000.0,16.87,16.89,16.85,16.87,34000.0
2013-10-14 11:20:00,16.87,16.89,16.86,16.89,18100.0,16.87,16.89,16.86,16.89,18100.0
2013-10-14 11:30:00,16.89,17.0,16.86,17.0,97400.0,16.89,17.0,16.86,17.0,97400.0
2013-10-14 11:40:00,17.0,17.01,16.95,16.95,42500.0,17.0,17.01,16.95,16.95,42500.0
2013-10-14 11:50:00,16.96,17.07,16.95,17.07,75400.0,16.96,17.07,16.95,17.07,75400.0
2013-10-14 12:00:00,17.06,17.06,16.96,16.97,34000.0,17.06,17.06,16.96,16.97,34000.0
2013-10-14 12:10:00,16.97,17.03,16.97,17.0,25700.0,16.97,17.03,16.97,17.0,25700.0
2013-10-14 12:20:00,17.01,17.01,16.96,17.0,17900.0,17.01,17.01,16.96,17.0,17900.0
2013-10-14 12:30:00,17.01,17.07,17.01,17.05,26200.0,17.01,17.07,17.01,17.05,26200.0
2013-10-14 12:40:00,17.04,17.04,16.98,17.01,21700.0,17.04,17.04,16.98,17.01,21700.0
2013-10-14 12:50:00,17.02,17.09,17.02,17.09,25400.0,17.02,17.09,17.02,17.09,25400.0
2013-10-14 13:00:00,17.08,17.1,17.05,17.07,27700.0,17.08,17.1,17.05,17.07,27700.0
2013-10-14 13:10:00,17.07,17.1,17.05,17.05,32700.0,17.07,17.1,17.05,17.05,32700.0
2013-10-14 13:20:00,17.06,17.06,17.0,17.04,24400.0,17.06,17.06,17.0,17.04,24400.0
2013-10-14 13:30:00,17.04,17.06,17.01,17.04,13500.0,17.04,17.06,17.01,17.04,13500.0
2013-10-14 13:40:00,17.04,17.08,17.03,17.04,20900.0,17.04,17.08,17.03,17.04,20900.0
2013-10-14 13:50:00,17.04,17.09,17.02,17.09,18300.0,17.04,17.09,17.02,17.09,18300.0
2013-10-14 14:00:00,17.09,17.15,17.07,17.1,48800.0,17.09,17.15,17.07,17.1,48800.0
2013-10-14 14:10:00,17.09,17.12,17.07,17.12,22300.0,17.09,17.12,17.07,17.12,22300.0
2013-10-14 14:20:00,17.12,17.14,17.09,17.1,21300.0,17.12,17.14,17.09,17.1,21300.0
2013-10-14 14:30:00,17.11,17.13,17.08,17.13,22900.0,17.11,17.13,17.08,17.13,22900.0
2013-10-14 14:40:00,17.13,17.13,17.04,17.11,29300.0,17.13,17.13,17.04,17.11,29300.0
2013-10-14 14:50:00,17.11,17.11,17.03,17.04,35800.0,17.11,17.11,17.03,17.04,35800.0
2013-10-14 15:00:00,17.05,17.14,17.04,17.14,26900.0,17.05,17.14,17.04,17.14,26900.0
2013-10-14 15:10:00,17.15,17.15,17.07,17.1,26700.0,17.15,17.15,17.07,17.1,26700.0
2013-10-14 15:20:00,17.1,17.13,17.09,17.1,34400.0,17.1,17.13,17.09,17.1,34400.0
2013-10-14 15:30:00,17.1,17.11,17.04,17.06,84500.0,17.1,17.11,17.04,17.06,84500.0
2013-10-14 15:40:00,17.05,17.1,17.04,17.09,119100.0,17.05,17.1,17.04,17.09,119100.0
2013-10-14 15:50:00,17.09,17.15,17.09,17.11,216300.0,17.09,17.15,17.09,17.11,216300.0
2013-10-15 09:30:00,17.12,17.16,17.06,17.07,56400.0,17.12,17.16,17.06,17.07,56400.0
2013-10-15 09:40:00,17.07,17.08,16.97,17.03,49900.0,17.07,17.08,16.97,17.03,49900.0
2013-10-15 09:50:00,17.03,17.12,17.02,17.12,12700.0,17.03,17.12,17.02,17.12,12700.0
2013-10-15 10:00:00,17.13,17.13,17.04,17.12,27800.0,17.13,17.13,17.04,17.12,27800.0
2013-10-15 10:10:00,17.13,17.16,17.09,17.11,24100.0,17.13,17.16,17.09,17.11,24100.0
2013-10-15 10:20:00,17.11,17.13,17.09,17.11,28000.0,17.11,17.13,17.09,17.11,28000.0
2013-10-15 10:30:00,17.12,17.12,17.07,17.09,14200.0,17.12,17.12,17.07,17.09,14200.0
2013-10-15 10:40:00,17.08,17.1,17.02,17.04,29500.0,17.08,17.1,17.02,17.04,29500.0
2013-10-15 10:50:00,17.04,17.07,17.03,17.05,30400.0,17.04,17.07,17.03,17.05,30400.0
2013-10-15 11:00:00,17.05,17.08,17.03,17.03,25700.0,17.05,17.08,17.03,17.03,25700.0
2013-10-15 11:10:00,17.03,17.14,17.03,17.1,28100.0,17.03,17.14,17.03,17.1,28100.0
2013-10-15 11:20:00,17.11,17.14,17.1,17.11,26100.0,17.11,17.14,17.1,17.11,26100.0
2013-10-15 11:30:00,17.1,17.12,17.05,17.05,24000.0,17.1,17.12,17.05,17.05,24000.0
2013-10-15 11:40:00,17.06,17.1,17.04,17.04,42900.0,17.06,17.1,17.04,17.04,42900.0
2013-10-15 11:50:00,17.05,17.12,17.05,17.07,31600.0,17.05,17.12,17.05,17.07,31600.0
2013-10-15 12:00:00,17.07,17.09,17.04,17.08,16700.0,17.07,17.09,17.04,17.08,16700.0
2013-10-15 12:10:00,17.08,17.09,16.96,16.97,51800.0,17.08,17.09,16.96,16.97,51800.0
2013-10-15 12:20:00,16.97,16.97,16.91,16.92,39300.0,16.97,16.97,16.91,16.92,39300.0
2013-10-15 12:30:00,16.92,16.97,16.92,16.95,8500.0,16.92,16.97,16.92,16.95,8500.0
2013-10-15 12:40:00,16.96,17.0,16.96,16.99,27900.0,16.96,17.0,16.96,16.99,27900.0
2013-10-15 12:50:00,17.0,17.02,16.97,16.99,35200.0,17.0,17.02,16.97,16.99,35200.0
2013-10-15 13:00:00,16.99,17.02,16.97,17.01,14600.0,16.99,17.02,16.97,17.01,14600.0
2013-10-15 13:10:00,17.02,17.02,16.99,17.02,15300.0,17.02,17.02,16.99,17.02,15300.0
2013-10-15 13:20:00,17.01,17.01,16.96,16.97,11900.0,17.01,17.01,16.96,16.97,11900.0
2013-10-15 13:30:00,16.96,17.01,16.96,16.96,20100.0,16.96,17.01,16.96,16.96,20100.0
2013-10-15 13:40:00,16.96,17.03,16.96,17.03,17200.0,16.96,17.03,16.96,17.03,17200.0
2013-10-15 13:50:00,17.02,17.02,17.0,17.01,12200.0,17.02,17.02,17.0,17.01,12200.0
2013-10-15 14:00:00,17.0,17.04,17.0,17.01,21400.0,17.0,17.04,17.0,17.01,21400.0
2013-10-15 14:10:00,17.01,17.04,17.0,17.04,32000.0,17.01,17.04,17.0,17.04,32000.0
2013-10-15 14:20:00,17.04,17.04,16.98,16.98,80100.0,17.04,17.04,16.98,16.98,80100.0
2013-10-15 14:30:00,16.98,16.99,16.9,16.94,59800.0,16.98,16.99,16.9,16.94,59800.0
2013-10-15 14:40:00,16.93,16.95,16.88,16.95,46600.0,16.93,16.95,16.88,16.95,46600.0
2013-10-15 14:50:00,16.95,17.01,16.95,16.97,39400.0,16.95,17.01,16.95,16.97,39400.0
2013-10-15 15:00:00,16.98,17.01,16.96,16.99,39800.0,16.98,17.01,16.96,16.99,39800.0
2013-10-15 15:10:00,16.99,17.01,16.96,16.99,33400.0,16.99,17.01,16.96,16.99,33400.0
2013-10-15 15:20:00,16.99,17.0,16.96,16.97,38400.0,16.99,17.0,16.96,16.97,38400.0
2013-10-15 15:30:00,16.97,16.97,16.91,16.93,64500.0,16.97,16.97,16.91,16.93,64500.0
2013-10-15 15:40:00,16.93,16.97,16.92,16.94,64400.0,16.93,16.97,16.92,16.94,64400.0
2013-10-15 15:50:00,16.93,16.95,16.89,16.94,113400.0,16.93,16.95,16.89,16.94,113400.0
2013-10-16 09:30:00,17.0,17.11,16.96,17.09,42200.0,17.0,17.11,16.96,17.09,42200.0
2013-10-16 09:40:00,17.09,17.11,17.0,17.09,47100.0,17.09,17.11,17.0,17.09,47100.0
2013-10-16 09:50:00,17.1,17.2,17.06,17.16,110900.0,17.1,17.2,17.06,17.16,110900.0
2013-10-16 10:00:00,17.15,17.18,17.02,17.08,70600.0,17.15,17.18,17.02,17.08,70600.0
2013-10-16 10:10:00,17.09,17.12,17.07,17.1,21300.0,17.09,17.12,17.07,17.1,21300.0
2013-10-16 10:20:00,17.1,17.15,17.07,17.09,31700.0,17.1,17.15,17.07,17.09,31700.0
2013-10-16 10:30:00,17.08,17.11,17.07,17.07,15500.0,17.08,17.11,17.07,17.07,15500.0
2013-10-16 10:40:00,17.07,17.14,17.07,17.12,37400.0,17.07,17.14,17.07,17.12,37400.0
2013-10-16 10:50:00,17.12,17.12,17.06,17.09,41500.0,17.12,17.12,17.06,17.09,41500.0
2013-10-16 11:00:00,17.11,17.11,17.09,17.11,29100.0,17.11,17.11,17.09,17.11,29100.0
2013-10-16 11:10:00,17.11,17.11,17.07,17.07,29600.0,17.11,17.11,17.07,17.07,29600.0
2013-10-16 11:20:00,17.07,17.1,17.03,17.04,31500.0,17.07,17.1,17.03,17.04,31500.0
2013-10-16 11:30:00,17.05,17.09,17.01,17.08,26400.0,17.05,17.09,17.01,17.08,26400.0
2013-10-16 11:40:00,17.08,17.08,17.05,17.06,16900.0,17.08,17.08,17.05,17.06,16900.0
2013-10-16 11:50:00,17.07,17.07,17.02,17.04,36100.0,17.07,17.07,17.02,17.04,36100.0
2013-10-16 12:00:00,17.04,17.09,17.02,17.09,31100.0,17.04,17.09,17.02,17.09,31100.0
2013-10-16 12:10:00,17.08,17.09,17.03,17.07,37600.0,17.08,17.09,17.03,17.07,37600.0
2013-10-16 12:20:00,17.07,17.07,17.03,17.03,18000.0,17.07,17.07,17.03,17.03,18000.0
2013-10-16 12:30:00,17.03,17.03,16.99,17.02,42200.0,17.03,17.03,16.99,17.02,42200.0
2013-10-16 12:40:00,17.03,17.05,17.02,17.04,18300.0,17.03,17.05,17.02,17.04,18300.0
2013-10-16 12:50:00,17.04,17.05,17.04,17.04,12000.0,17.04,17.05,17.04,17.04,12000.0
2013-10-16 13:00:00,17.04,17.05,16.98,16.98,127900.0,17.04,17.05,16.98,16.98,127900.0
2013-10-16 13:10:00,16.98,17.0,16.98,16.98,23000.0,16.98,17.0,16.98,16.98,23000.0
2013-10-16 13:20:00,16.98,16.99,16.95,16.98,21700.0,16.98,16.99,16.95,16.98,21700.0
2013-10-16 13:30:00,16.99,16.99,16.94,16.94,30000.0,16.99,16.99,16.94,16.94,30000.0
2013-10-16 13:40:00,16.94,16.95,16.91,16.92,22400.0,16.94,16.95,16.91,16.92,22400.0
2013-10-16 13:50:00,16.91,16.97,16.91,16.97,26200.0,16.91,16.97,16.91,16.97,26200.0
2013-10-16 14:00:00,16.97,17.01,16.97,17.0,22300.0,16.97,17.01,16.97,17.0,22300.0
2013-10-16 14:10:00,17.0,17.01,16.99,17.01,31900.0,17.0,17.01,16.99,17.01,31900.0
2013-10-16 14:20:00,17.01,17.02,16.92,16.92,18800.0,17.01,17.02,16.92,16.92,18800.0
2013-10-16 14:30:00,16.92,16.98,16.91,16.96,24300.0,16.92,16.98,16.91,16.96,24300.0
2013-10-16 14:40:00,16.96,16.98,16.95,16.98,14200.0,16.96,16.98,16.95,16.98,14200.0
2013-10-16 14:50:00,16.97,16.98,16.95,16.96,9600.0,16.97,16.98,16.95,16.96,9600.0
2013-10-16 15:00:00,16.96,16.97,16.95,16.96,24100.0,16.96,16.97,16.95,16.96,24100.0
2013-10-16 15:10:00,16.96,16.96,16.95,16.96,19200.0,16.96,16.96,16.95,16.96,19200.0
2013-10-16 15:20:00,16.96,16.96,16.95,16.95,21400.0,16.96,16.96,16.95,16.95,21400.0
2013-10-16 15:30:00,16.95,16.96,16.92,16.92,46600.0,16.95,16.96,16.92,16.92,46600.0
2013-10-16 15:40:00,16.93,16.96,16.92,16.95,80200.0,16.93,16.96,16.92,16.95,80200.0
2013-10-16 15:50:00,16.95,17.02,16.95,17.02,284400.0,16.95,17.02,16.95,17.02,284400.0
2013-10-17 09:30:00,17.02,17.04,16.95,16.97,61600.0,17.02,17.04,16.95,16.97,61600.0
2013-10-17 09:40:00,16.98,17.0,16.9,16.93,58300.0,16.98,17.0,16.9,16.93,58300.0
2013-10-17 09:50:00,16.91,17.0,16.86,16.99,67200.0,16.91,17.0,16.86,16.99,67200.0
2013-10-17 10:00:00,17.0,17.02,16.95,16.95,25300.0,17.0,17.02,16.95,16.95,25300.0
2013-10-17 10:10:00,16.95,16.99,16.92,16.95,69600.0,16.95,16.99,16.92,16.95,69600.0
2013-10-17 10:20:00,16.95,16.96,16.9,16.95,58800.0,16.95,16.96,16.9,16.95,58800.0
2013-10-17 10:30:00,16.94,16.96,16.91,16.95,20800.0,16.94,16.96,16.91,16.95,20800.0
2013-10-17 10:40:00,16.94,16.96,16.87,16.88,57800.0,16.94,16.96,16.87,16.88,57800.0
2013-10-17 10:50:00,16.89,16.97,16.88,16.97,35400.0,16.89,16.97,16.88,16.97,35400.0
2013-10-17 11:00:00,16.97,16.98,16.95,16.98,18600.0,16.97,16.98,16.95,16.98,18600.0
2013-10-17 11:10:00,16.98,17.01,16.97,17.0,29800.0,16.98,17.01,16.97,17.0,29800.0
2013-10-17 11:20:00,17.0,17.01,16.96,16.97,27600.0,17.0,17.01,16.96,16.97,27600.0
2013-10-17 11:30:00,16.97,16.98,16.9,16.93,43900.0,16.97,16.98,16.9,16.93,43900.0
2013-10-17 11:40:00,16.92,16.99,16.92,16.96,20600.0,16.92,16.99,16.92,16.96,20600.0
2013-10-17 11:50:00,16.96,16.98,16.94,16.96,33400.0,16.96,16.98,16.94,16.96,33400.0
2013-10-17 12:00:00,16.97,16.97,16.92,16.93,15600.0,16.97,16.97,16.92,16.93,15600.0
2013-10-17 12:10:00,16.94,16.98,16.93,16.96,42000.0,16.94,16.98,16.93,16.96,42000.0
2013-10-17 12:20:00,16.97,17.0,16.97,17.0,64600.0,16.97,17.0,16.97,17.0,64600.0
2013-10-17 12:30:00,17.0,17.03,16.99,17.02,68100.0,17.0,17.03,16.99,17.02,68100.0
2013-10-17 12:40:00,17.02,17.03,17.01,17.03,24600.0,17.02,17.03,17.01,17.03,24600.0
2013-10-17 12:50:00,17.03,17.06,17.03,17.04,12200.0,17.03,17.06,17.03,17.04,12200.0
2013-10-17 13:00:00,17.05,17.1,17.05,17.08,31200.0,17.05,17.1,17.05,17.08,31200.0
2013-10-17 13:10:00,17.08,17.09,17.04,17.07,18000.0,17.08,17.09,17.04,17.07,18000.0
2013-10-17 13:20:00,17.06,17.09,17.06,17.08,13200.0,17.06,17.09,17.06,17.08,13200.0
2013-10-17 13:30:00,17.08,17.09,17.07,17.08,12900.0,17.08,17.09,17.07,17.08,12900.0
2013-10-17 13:40:00,17.07,17.1,17.06,17.08,31800.0,17.07,17.1,17.06,17.08,31800.0
2013-10-17 13:50:00,17.08,17.09,17.05,17.05,15800.0,17.08,17.09,17.05,17.05,15800.0
2013-10-17 14:00:00,17.06,17.06,17.01,17.03,43200.0,17.06,17.06,17.01,17.03,43200.0
2013-10-17 14:10:00,17.03,17.04,17.02,17.04,21100.0,17.03,17.04,17.02,17.04,21100.0
2013-10-17 14:20:00,17.04,17.07,17.03,17.04,20000.0,17.04,17.07,17.03,17.04,20000.0
2013-10-17 14:30:00,17.04,17.04,16.99,17.02,90500.0,17.04,17.04,16.99,17.02,90500.0
2013-10-17 14:40:00,17.03,17.05,17.01,17.05,47200.0,17.03,17.05,17.01,17.05,47200.0
2013-10-17 14:50:00,17.05,17.08,17.05,17.07,22500.0,17.05,17.08,17.05,17.07,22500.0
2013-10-17 15:00:00,17.07,17.11,17.06,17.11,35800.0,17.07,17.11,17.06,17.11,35800.0
2013-10-17 15:10:00,17.1,17.16,17.09,17.16,69500.0,17.1,17.16,17.09,17.16,69500.0
2013-10-17 15:20:00,17.16,17.18,17.1,17.13,75000.0,17.16,17.18,17.1,17.13,75000.0
2013-10-17 15:30:00,17.12,17.13,17.08,17.08,39900.0,17.12,17.13,17.08,17.08,39900.0
2013-10-17 15:40:00,17.08,17.14,17.08,17.13,187900.0,17.08,17.14,17.08,17.13,187900.0
2013-10-17 15:50:00,17.13,17.15,17.12,17.14,135500.0,17.13,17.15,17.12,17.14,135500.0
2013-10-18 09:30:00,17.22,17.35,17.22,17.31,149100.0,17.22,17.35,17.22,17.31,149100.0
2013-10-18 09:40:00,17.31,17.34,17.21,17.22,103800.0,17.31,17.34,17.21,17.22,103800.0
2013-10-18 09:50:00,17.24,17.27,17.12,17.13,216700.0,17.24,17.27,17.12,17.13,216700.0
2013-10-18 10:00:00,17.13,17.17,17.08,17.11,96300.0,17.13,17.17,17.08,17.11,96300.0
2013-10-18 10:10:00,17.11,17.11,17.01,17.02,123800.0,17.11,17.11,17.01,17.02,123800.0
2013-10-18 10:20:00,17.01,17.03,16.97,17.02,75300.0,17.01,17.03,16.97,17.02,75300.0
2013-10-18 10:30:00,17.02,17.09,17.02,17.09,60700.0,17.02,17.09,17.02,17.09,60700.0
2013-10-18 10:40:00,17.09,17.12,17.09,17.09,30500.0,17.09,17.12,17.09,17.09,30500.0
2013-10-18 10:50:00,17.09,17.1,17.01,17.02,28400.0,17.09,17.1,17.01,17.02,28400.0
2013-10-18 11:00:00,17.01,17.07,17.0,17.04,33800.0,17.01,17.07,17.0,17.04,33800.0
2013-10-18 11:10:00,17.05,17.1,17.04,17.09,64200.0,17.05,17.1,17.04,17.09,64200.0
2013-10-18 11:20:00,17.08,17.1,17.06,17.09,34200.0,17.08,17.1,17.06,17.09,34200.0
2013-10-18 11:30:00,17.09,17.09,17.06,17.07,24200.0,17.09,17.09,17.06,17.07,24200.0
2013-10-18 11:40:00,17.06,17.07,17.0,17.01,62900.0,17.06,17.07,17.0,17.01,62900.0
2013-10-18 11:50:00,17.01,17.02,16.98,17.02,41200.0,17.01,17.02,16.98,17.02,41200.0
2013-10-18 12:00:00,17.02,17.03,16.99,17.03,50300.0,17.02,17.03,16.99,17.03,50300.0
2013-10-18 12:10:00,17.04,17.05,17.02,17.02,22800.0,17.04,17.05,17.02,17.02,22800.0
2013-10-18 12:20:00,17.01,17.01,17.0,17.0,20000.0,17.01,17.01,17.0,17.0,20000.0
2013-10-18 12:30:00,17.0,17.02,16.99,17.02,29100.0,17.0,17.02,16.99,17.02,29100.0
2013-10-18 12:40:00,17.01,17.03,16.97,16.97,22500.0,17.01,17.03,16.97,16.97,22500.0
2013-10-18 12:50:00,16.98,17.0,16.96,16.99,36900.0,16.98,17.0,16.96,16.99,36900.0
2013-10-18 13:00:00,16.99,17.02,16.98,17.0,19300.0,16.99,17.02,16.98,17.0,19300.0
2013-10-18 13:10:00,17.0,17.03,16.97,16.98,60800.0,17.0,17.03,16.97,16.98,60800.0
2013-10-18 13:20:00,16.98,17.01,16.97,16.97,28300.0,16.98,17.01,16.97,16.97,28300.0
2013-10-18 13:30:00,16.98,17.01,16.96,17.0,37900.0,16.98,17.01,16.96,17.0,37900.0
2013-10-18 13:40:00,16.99,17.02,16.97,17.01,31100.0,16.99,17.02,16.97,17.01,31100.0
2013-10-18 13:50:00,17.01,17.08,17.01,17.05,46900.0,17.01,17.08,17.01,17.05,46900.0
2013-10-18 14:00:00,17.06,17.07,17.01,17.02,35600.0,17.06,17.07,17.01,17.02,35600.0
2013-10-18 14:10:00,17.02,17.03,16.98,17.0,99800.0,17.02,17.03,16.98,17.0,99800.0
2013-10-18 14:20:00,17.0,17.08,16.99,17.07,34900.0,17.0,17.08,16.99,17.07,34900.0
2013-10-18 14:30:00,17.08,17.14,17.07,17.11,54100.0,17.08,17.14,17.07,17.11,54100.0
2013-10-18 14:40:00,17.12,17.17,17.11,17.17,62000.0,17.12,17.17,17.11,17.17,62000.0
2013-10-18 14:50:00,17.17,17.17,17.14,17.14,43000.0,17.17,17.17,17.14,17.14,43000.0
2013-10-18 15:00:00,17.14,17.16,17.14,17.15,18000.0,17.14,17.16,17.14,17.15,18000.0
2013-10-18 15:10:00,17.16,17.16,17.12,17.13,59300.0,17.16,17.16,17.12,17.13,59300.0
2013-10-18 15:20:00,17.13,17.15,17.13,17.15,17400.0,17.13,17.15,17.13,17.15,17400.0
2013-10-18 15:30:00,17.14,17.15,17.13,17.14,56400.0,17.14,17.15,17.13,17.14,56400.0
2013-10-18 15:40:00,17.14,17.17,17.11,17.16,181000.0,17.14,17.17,17.11,17.16,181000.0
2013-10-18 15:50:00,17.16,17.22,17.15,17.22,226900.0,17.16,17.22,17.15,17.22,226900.0
2013-10-21 09:30:00,17.29,17.38,17.26,17.37,83800.0,17.29,17.38,17.26,17.37,83800.0
2013-10-21 09:40:00,17.37,17.42,17.3,17.41,102200.0,17.37,17.42,17.3,17.41,102200.0
2013-10-21 09:50:00,17.4,17.5,17.4,17.5,84600.0,17.4,17.5,17.4,17.5,84600.0
2013-10-21 10:00:00,17.49,17.49,17.34,17.36,66100.0,17.49,17.49,17.34,17.36,66100.0
2013-10-21 10:10:00,17.36,17.37,17.3,17.35,57800.0,17.36,17.37,17.3,17.35,57800.0
2013-10-21 10:20:00,17.35,17.36,17.26,17.26,30900.0,17.35,17.36,17.26,17.26,30900.0
2013-10-21 10:30:00,17.26,17.31,17.22,17.27,53900.0,17.26,17.31,17.22,17.27,53900.0
2013-10-21 10:40:00,17.28,17.32,17.28,17.31,45700.0,17.28,17.32,17.28,17.31,45700.0
2013-10-21 10:50:00,17.31,17.37,17.28,17.32,45000.0,17.31,17.37,17.28,17.32,45000.0
2013-10-21 11:00:00,17.32,17.32,17.26,17.26,17300.0,17.32,17.32,17.26,17.26,17300.0
2013-10-21 11:10:00,17.27,17.33,17.27,17.3,28000.0,17.27,17.33,17.27,17.3,28000.0
2013-10-21 11:20:00,17.29,17.3,17.26,17.28,15300.0,17.29,17.3,17.26,17.28,15300.0
2013-10-21 11:30:00,17.29,17.36,17.28,17.32,48700.0,17.29,17.36,17.28,17.32,48700.0
2013-10-21 11:40:00,17.32,17.33,17.28,17.28,23200.0,17.32,17.33,17.28,17.28,23200.0
2013-10-21 11:50:00,17.27,17.31,17.27,17.3,21600.0,17.27,17.31,17.27,17.3,21600.0
2013-10-21 12:00:00,17.3,17.33,17.29,17.3,29000.0,17.3,17.33,17.29,17.3,29000.0
2013-10-21 12:10:00,17.3,17.31,17.29,17.3,27000.0,17.3,17.31,17.29,17.3,27000.0
2013-10-21 12:20:00,17.3,17.32,17.27,17.31,21600.0,17.3,17.32,17.27,17.31,21600.0
2013-10-21 12:30:00,17.31,17.31,17.28,17.3,20300.0,17.31,17.31,17.28,17.3,20300.0
2013-10-21 12:40:00,17.31,17.31,17.27,17.29,34100.0,17.31,17.31,17.27,17.29,34100.0
2013-10-21 12:50:00,17.3,17.34,17.29,17.33,47200.0,17.3,17.34,17.29,17.33,47200.0
2013-10-21 13:00:00,17.33,17.34,17.29,17.29,41500.0,17.33,17.34,17.29,17.29,41500.0
2013-10-21 13:10:00,17.3,17.3,17.27,17.27,20300.0,17.3,17.3,17.27,17.27,20300.0
2013-10-21 13:20:00,17.27,17.3,17.26,17.28,27400.0,17.27,17.3,17.26,17.28,27400.0
2013-10-21 13:30:00,17.28,17.29,17.25,17.28,44500.0,17.28,17.29,17.25,17.28,44500.0
2013-10-21 13:40:00,17.28,17.28,17.2,17.2,63100.0,17.28,17.28,17.2,17.2,63100.0
2013-10-21 13:50:00,17.2,17.23,17.2,17.21,24000.0,17.2,17.23,17.2,17.21,24000.0
2013-10-21 14:00:00,17.21,17.23,17.18,17.21,24100.0,17.21,17.23,17.18,17.21,24100.0
2013-10-21 14:10:00,17.22,17.22,17.2,17.21,20400.0,17.22,17.22,17.2,17.21,20400.0
2013-10-21 14:20:00,17.2,17.21,17.14,17.17,50800.0,17.2,17.21,17.14,17.17,50800.0
2013-10-21 14:30:00,17.17,17.2,17.15,17.15,19300.0,17.17,17.2,17.15,17.15,19300.0
2013-10-21 14:40:00,17.16,17.18,17.13,17.16,28700.0,17.16,17.18,17.13,17.16,28700.0
2013-10-21 14:50:00,17.16,17.23,17.16,17.19,34200.0,17.16,17.23,17.16,17.19,34200.0
2013-10-21 15:00:00,17.19,17.24,17.18,17.19,30300.0,17.19,17.24,17.18,17.19,30300.0
2013-10-21 15:10:00,17.19,17.22,17.19,17.19,22700.0,17.19,17.22,17.19,17.19,22700.0
2013-10-21 15:20:00,17.19,17.2,17.17,17.17,14700.0,17.19,17.2,17.17,17.17,14700.0
2013-10-21 15:30:00,17.17,17.18,17.15,17.15,17000.0,17.17,17.18,17.15,17.15,17000.0
2013-10-21 15:40:00,17.15,17.23,17.15,17.2,97700.0,17.15,17.23,17.15,17.2,97700.0
2013-10-21 15:50:00,17.2,17.2,17.15,17.15,154800.0,17.2,17.2,17.15,17.15,154800.0
2013-10-22 09:30:00,17.3,17.44,17.26,17.34,66400.0,17.3,17.44,17.26,17.34,66400.0
2013-10-22 09:40:00,17.36,17.41,17.29,17.29,49600.0,17.36,17.41,17.29,17.29,49600.0
2013-10-22 09:50:00,17.3,17.35,17.2,17.21,30500.0,17.3,17.35,17.2,17.21,30500.0
2013-10-22 10:00:00,17.2,17.32,17.2,17.3,57800.0,17.2,17.32,17.2,17.3,57800.0
2013-10-22 10:10:00,17.3,17.3,17.21,17.25,68600.0,17.3,17.3,17.21,17.25,68600.0
2013-10-22 10:20:00,17.25,17.27,17.19,17.22,28500.0,17.25,17.27,17.19,17.22,28500.0
2013-10-22 10:30:00,17.21,17.26,17.18,17.22,51100.0,17.21,17.26,17.18,17.22,51100.0
2013-10-22 10:40:00,17.22,17.26,17.18,17.19,81100.0,17.22,17.26,17.18,17.19,81100.0
2013-10-22 10:50:00,17.19,17.25,17.13,17.25,95700.0,17.19,17.25,17.13,17.25,95700.0
2013-10-22 11:00:00,17.25,17.31,17.24,17.27,34300.0,17.25,17.31,17.24,17.27,34300.0
2013-10-22 11:10:00,17.27,17.34,17.27,17.32,91200.0,17.27,17.34,17.27,17.32,91200.0
2013-10-22 11:20:00,17.31,17.31,17.21,17.23,38900.0,17.31,17.31,17.21,17.23,38900.0
2013-10-22 11:30:00,17.23,17.26,17.19,17.25,35500.0,17.23,17.26,17.19,17.25,35500.0
2013-10-22 11:40:00,17.25,17.27,17.23,17.25,27100.0,17.25,17.27,17.23,17.25,27100.0
2013-10-22 11:50:00,17.26,17.26,17.23,17.25,33300.0,17.26,17.26,17.23,17.25,33300.0
2013-10-22 12:00:00,17.26,17.26,17.21,17.25,25000.0,17.26,17.26,17.21,17.25,25000.0
2013-10-22 12:10:00,17.26,17.27,17.21,17.24,39700.0,17.26,17.27,17.21,17.24,39700.0
2013-10-22 12:20:00,17.24,17.3,17.24,17.28,23100.0,17.24,17.3,17.24,17.28,23100.0
2013-10-22 12:30:00,17.28,17.3,17.27,17.28,27400.0,17.28,17.3,17.27,17.28,27400.0
2013-10-22 12:40:00,17.28,17.3,17.26,17.28,26400.0,17.28,17.3,17.26,17.28,26400.0
2013-10-22 12:50:00,17.28,17.31,17.28,17.29,22400.0,17.28,17.31,17.28,17.29,22400.0
2013-10-22 13:00:00,17.29,17.33,17.28,17.31,53200.0,17.29,17.33,17.28,17.31,53200.0
2013-10-22 13:10:00,17.3,17.32,17.27,17.3,60100.0,17.3,17.32,17.27,17.3,60100.0
2013-10-22 13:20:00,17.3,17.3,17.27,17.28,21000.0,17.3,17.3,17.27,17.28,21000.0
2013-10-22 13:30:00,17.29,17.33,17.26,17.31,51000.0,17.29,17.33,17.26,17.31,51000.0
2013-10-22 13:40:00,17.3,17.32,17.28,17.32,31000.0,17.3,17.32,17.28,17.32,31000.0
2013-10-22 13:50:00,17.31,17.32,17.29,17.29,36000.0,17.31,17.32,17.29,17.29,36000.0
2013-10-22 14:00:00,17.29,17.33,17.27,17.28,64800.0,17.29,17.33,17.27,17.28,64800.0
2013-10-22 14:10:00,17.27,17.31,17.27,17.29,43100.0,17.27,17.31,17.27,17.29,43100.0
2013-10-22 14:20:00,17.28,17.3,17.25,17.29,97100.0,17.28,17.3,17.25,17.29,97100.0
2013-10-22 14:30:00,17.3,17.32,17.28,17.29,26100.0,17.3,17.32,17.28,17.29,26100.0
2013-10-22 14:40:00,17.29,17.34,17.29,17.33,42900.0,17.29,17.34,17.29,17.33,42900.0
2013-10-22 14:50:00,17.32,17.33,17.28,17.29,51900.0,17.32,17.33,17.28,17.29,51900.0
2013-10-22 15:00:00,17.29,17.34,17.29,17.31,48100.0,17.29,17.34,17.29,17.31,48100.0
2013-10-22 15:10:00,17.31,17.33,17.29,17.3,47700.0,17.31,17.33,17.29,17.3,47700.0
2013-10-22 15:20:00,17.31,17.33,17.3,17.31,79900.0,17.31,17.33,17.3,17.31,79900.0
2013-10-22 15:30:00,17.31,17.32,17.29,17.29,42700.0,17.31,17.32,17.29,17.29,42700.0
2013-10-22 15:40:00,17.3,17.34,17.29,17.3,74600.0,17.3,17.34,17.29,17.3,74600.0
2013-10-22 15:50:00,17.3,17.31,17.27,17.29,346800.0,17.3,17.31,17.27,17.29,346800.0
2013-10-23 09:30:00,17.25,17.29,17.16,17.24,82700.0,17.25,17.29,17.16,17.24,82700.0
2013-10-23 09:40:00,17.24,17.27,17.21,17.26,67200.0,17.24,17.27,17.21,17.26,67200.0
2013-10-23 09:50:00,17.26,17.28,17.17,17.22,85800.0,17.26,17.28,17.17,17.22,85800.0
2013-10-23 10:00:00,17.21,17.25,17.2,17.23,54200.0,17.21,17.25,17.2,17.23,54200.0
2013-10-23 10:10:00,17.23,17.3,17.21,17.23,59700.0,17.23,17.3,17.21,17.23,59700.0
2013-10-23 10:20:00,17.24,17.25,17.17,17.19,69300.0,17.24,17.25,17.17,17.19,69300.0
2013-10-23 10:30:00,17.18,17.19,17.15,17.17,36400.0,17.18,17.19,17.15,17.17,36400.0
2013-10-23 10:40:00,17.17,17.18,17.09,17.1,73400.0,17.17,17.18,17.09,17.1,73400.0
2013-10-23 10:50:00,17.09,17.13,17.07,17.11,66400.0,17.09,17.13,17.07,17.11,66400.0
2013-10-23 11:00:00,17.11,17.16,17.11,17.13,25800.0,17.11,17.16,17.11,17.13,25800.0
2013-10-23 11:10:00,17.13,17.18,17.13,17.18,31100.0,17.13,17.18,17.13,17.18,31100.0
2013-10-23 11:20:00,17.17,17.18,17.11,17.12,71500.0,17.17,17.18,17.11,17.12,71500.0
2013-10-23 11:30:00,17.13,17.16,17.12,17.12,49400.0,17.13,17.16,17.12,17.12,49400.0
2013-10-23 11:40:00,17.13,17.18,17.11,17.18,38000.0,17.13,17.18,17.11,17.18,38000.0
2013-10-23 11:50:00,17.18,17.18,17.13,17.14,38300.0,17.18,17.18,17.13,17.14,38300.0
2013-10-23 12:00:00,17.14,17.16,17.13,17.15,28500.0,17.14,17.16,17.13,17.15,28500.0
2013-10-23 12:10:00,17.14,17.15,17.1,17.11,44000.0,17.14,17.15,17.1,17.11,44000.0
2013-10-23 12:20:00,17.12,17.15,17.12,17.13,15800.0,17.12,17.15,17.12,17.13,15800.0
2013-10-23 12:30:00,17.14,17.15,17.14,17.15,25400.0,17.14,17.15,17.14,17.15,25400.0
2013-10-23 12:40:00,17.14,17.15,17.11,17.12,24100.0,17.14,17.15,17.11,17.12,24100.0
2013-10-23 12:50:00,17.12,17.13,17.11,17.11,39300.0,17.12,17.13,17.11,17.11,39300.0
2013-10-23 13:00:00,17.11,17.13,17.09,17.1,34800.0,17.11,17.13,17.09,17.1,34800.0
2013-10-23 13:10:00,17.09,17.12,17.08,17.12,15700.0,17.09,17.12,17.08,17.12,15700.0
2013-10-23 13:20:00,17.11,17.12,17.09,17.11,33800.0,17.11,17.12,17.09,17.11,33800.0
2013-10-23 13:30:00,17.11,17.12,17.09,17.1,62100.0,17.11,17.12,17.09,17.1,62100.0
2013-10-23 13:40:00,17.09,17.12,17.07,17.12,39100.0,17.09,17.12,17.07,17.12,39100.0
2013-10-23 13:50:00,17.11,17.14,17.07,17.07,89900.0,17.11,17.14,17.07,17.07,89900.0
2013-10-23 14:00:00,17.08,17.11,17.07,17.1,32300.0,17.08,17.11,17.07,17.1,32300.0
2013-10-23 14:10:00,17.1,17.12,17.08,17.1,100300.0,17.1,17.12,17.08,17.1,100300.0
2013-10-23 14:20:00,17.09,17.11,17.08,17.1,24800.0,17.09,17.11,17.08,17.1,24800.0
2013-10-23 14:30:00,17.1,17.11,17.07,17.08,27000.0,17.1,17.11,17.07,17.08,27000.0
2013-10-23 14:40:00,17.09,17.12,17.07,17.07,58100.0,17.09,17.12,17.07,17.07,58100.0
2013-10-23 14:50:00,17.07,17.12,17.06,17.1,104300.0,17.07,17.12,17.06,17.1,104300.0
2013-10-23 15:00:00,17.11,17.14,17.06,17.06,118900.0,17.11,17.14,17.06,17.06,118900.0
2013-10-23 15:10:00,17.06,17.11,17.05,17.05,60900.0,17.06,17.11,17.05,17.05,60900.0
2013-10-23 15:20:00,17.05,17.08,17.04,17.05,50700.0,17.05,17.08,17.04,17.05,50700.0
2013-10-23 15:30:00,17.05,17.07,17.04,17.05,61800.0,17.05,17.07,17.04,17.05,61800.0
2013-10-23 15:40:00,17.05,17.05,17.0,17.01,80900.0,17.05,17.05,17.0,17.01,80900.0
2013-10-23 15:50:00,17.01,17.01,16.98,16.98,239600.0,17.01,17.01,16.98,16.98,239600.0
2013-10-24 09:30:00,16.99,17.2,16.99,17.15,154800.0,16.99,17.2,16.99,17.15,154800.0
2013-10-24 09:40:00,17.14,17.17,17.09,17.13,56300.0,17.14,17.17,17.09,17.13,56300.0
2013-10-24 09:50:00,17.14,17.15,17.1,17.13,34100.0,17.14,17.15,17.1,17.13,34100.0
2013-10-24 10:00:00,17.12,17.14,17.09,17.11,70100.0,17.12,17.14,17.09,17.11,70100.0
2013-10-24 10:10:00,17.11,17.14,17.09,17.12,145800.0,17.11,17.14,17.09,17.12,145800.0
2013-10-24 10:20:00,17.12,17.16,17.09,17.13,78600.0,17.12,17.16,17.09,17.13,78600.0
2013-10-24 10:30:00,17.12,17.13,17.08,17.08,79500.0,17.12,17.13,17.08,17.08,79500.0
2013-10-24 10:40:00,17.07,17.11,17.02,17.04,63800.0,17.07,17.11,17.02,17.04,63800.0
2013-10-24 10:50:00,17.03,17.08,17.03,17.06,40800.0,17.03,17.08,17.03,17.06,40800.0
2013-10-24 11:00:00,17.07,17.09,17.04,17.07,27200.0,17.07,17.09,17.04,17.07,27200.0
2013-10-24 11:10:00,17.08,17.08,17.04,17.06,38300.0,17.08,17.08,17.04,17.06,38300.0
2013-10-24 11:20:00,17.06,17.08,17.06,17.07,13700.0,17.06,17.08,17.06,17.07,13700.0
2013-10-24 11:30:00,17.07,17.08,17.05,17.05,23900.0,17.07,17.08,17.05,17.05,23900.0
2013-10-24 11:40:00,17.05,17.07,17.04,17.05,62900.0,17.05,17.07,17.04,17.05,62900.0
2013-10-24 11:50:00,17.04,17.07,17.04,17.05,187400.0,17.04,17.07,17.04,17.05,187400.0
2013-10-24 12:00:00,17.06,17.07,17.05,17.06,17800.0,17.06,17.07,17.05,17.06,17800.0
2013-10-24 12:10:00,17.05,17.06,17.04,17.05,41500.0,17.05,17.06,17.04,17.05,41500.0
2013-10-24 12:20:00,17.04,17.09,17.04,17.07,53700.0,17.04,17.09,17.04,17.07,53700.0
2013-10-24 12:30:00,17.07,17.07,17.04,17.05,31600.0,17.07,17.07,17.04,17.05,31600.0
2013-10-24 12:40:00,17.05,17.07,17.04,17.07,33300.0,17.05,17.07,17.04,17.07,33300.0
2013-10-24 12:50:00,17.07,17.09,17.05,17.09,141600.0,17.07,17.09,17.05,17.09,141600.0
2013-10-24 13:00:00,17.09,17.1,17.07,17.07,9000.0,17.09,17.1,17.07,17.07,9000.0
2013-10-24 13:10:00,17.08,17.09,17.05,17.05,32600.0,17.08,17.09,17.05,17.05,32600.0
2013-10-24 13:20:00,17.06,17.07,17.05,17.05,20400.0,17.06,17.07,17.05,17.05,20400.0
2013-10-24 13:30:00,17.05,17.06,17.05,17.05,24800.0,17.05,17.06,17.05,17.05,24800.0
2013-10-24 13:40:00,17.05,17.06,17.04,17.05,23000.0,17.05,17.06,17.04,17.05,23000.0
2013-10-24 13:50:00,17.05,17.06,17.04,17.05,42800.0,17.05,17.06,17.04,17.05,42800.0
2013-10-24 14:00:00,17.05,17.08,17.04,17.06,28200.0,17.05,17.08,17.04,17.06,28200.0
2013-10-24 14:10:00,17.06,17.07,17.05,17.07,54000.0,17.06,17.07,17.05,17.07,54000.0
2013-10-24 14:20:00,17.07,17.07,17.05,17.05,51900.0,17.07,17.07,17.05,17.05,51900.0
2013-10-24 14:30:00,17.05,17.06,17.04,17.05,44100.0,17.05,17.06,17.04,17.05,44100.0
2013-10-24 14:40:00,17.05,17.07,17.04,17.07,57300.0,17.05,17.07,17.04,17.07,57300.0
2013-10-24 14:50:00,17.07,17.08,17.05,17.08,43400.0,17.07,17.08,17.05,17.08,43400.0
2013-10-24 15:00:00,17.08,17.08,17.07,17.07,39900.0,17.08,17.08,17.07,17.07,39900.0
2013-10-24 15:10:00,17.08,17.13,17.07,17.1,159900.0,17.08,17.13,17.07,17.1,159900.0
2013-10-24 15:20:00,17.09,17.1,17.08,17.1,44700.0,17.09,17.1,17.08,17.1,44700.0
2013-10-24 15:30:00,17.1,17.11,17.09,17.1,207500.0,17.1,17.11,17.09,17.1,207500.0
2013-10-24 15:40:00,17.1,17.1,17.06,17.07,137600.0,17.1,17.1,17.06,17.07,137600.0
2013-10-24 15:50:00,17.07,17.09,17.05,17.05,322000.0,17.07,17.09,17.05,17.05,322000.0
2013-10-25 09:30:00,17.25,17.4,17.15,17.15,164000.0,17.25,17.4,17.15,17.15,164000.0
2013-10-25 09:40:00,17.17,17.25,17.15,17.18,50100.0,17.17,17.25,17.15,17.18,50100.0
2013-10-25 09:50:00,17.18,17.28,17.18,17.26,44600.0,17.18,17.28,17.18,17.26,44600.0
2013-10-25 10:00:00,17.25,17.3,17.24,17.29,75800.0,17.25,17.3,17.24,17.29,75800.0
2013-10-25 10:10:00,17.29,17.3,17.23,17.26,79000.0,17.29,17.3,17.23,17.26,79000.0
2013-10-25 10:20:00,17.26,17.28,17.21,17.26,87400.0,17.26,17.28,17.21,17.26,87400.0
2013-10-25 10:30:00,17.27,17.29,17.25,17.28,45100.0,17.27,17.29,17.25,17.28,45100.0
2013-10-25 10:40:00,17.27,17.3,17.27,17.27,76300.0,17.27,17.3,17.27,17.27,76300.0
2013-10-25 10:50:00,17.27,17.29,17.24,17.27,98600.0,17.27,17.29,17.24,17.27,98600.0
2013-10-25 11:00:00,17.27,17.31,17.26,17.27,109900.0,17.27,17.31,17.26,17.27,109900.0
2013-10-25 11:10:00,17.26,17.33,17.26,17.33,65000.0,17.26,17.33,17.26,17.33,65000.0
2013-10-25 11:20:00,17.33,17.35,17.31,17.31,36000.0,17.33,17.35,17.31,17.31,36000.0
2013-10-25 11:30:00,17.32,17.35,17.3,17.33,119100.0,17.32,17.35,17.3,17.33,119100.0
2013-10-25 11:40:00,17.33,17.36,17.31,17.34,107200.0,17.33,17.36,17.31,17.34,107200.0
2013-10-25 11:50:00,17.33,17.37,17.33,17.36,49200.0,17.33,17.37,17.33,17.36,49200.0
2013-10-25 12:00:00,17.37,17.41,17.36,17.41,91500.0,17.37,17.41,17.36,17.41,91500.0
2013-10-25 12:10:00,17.41,17.42,17.38,17.4,34600.0,17.41,17.42,17.38,17.4,34600.0
2013-10-25 12:20:00,17.4,17.42,17.38,17.4,51200.0,17.4,17.42,17.38,17.4,51200.0
2013-10-25 12:30:00,17.4,17.43,17.38,17.41,32500.0,17.4,17.43,17.38,17.41,32500.0
2013-10-25 12:40:00,17.41,17.44,17.41,17.42,9300.0,17.41,17.44,17.41,17.42,9300.0
2013-10-25 12:50:00,17.42,17.42,17.39,17.4,47500.0,17.42,17.42,17.39,17.4,47500.0
2013-10-25 13:00:00,17.41,17.41,17.4,17.41,20500.0,17.41,17.41,17.4,17.41,20500.0
2013-10-25 13:10:00,17.4,17.45,17.4,17.43,45800.0,17.4,17.45,17.4,17.43,45800.0
2013-10-25 13:20:00,17.43,17.43,17.39,17.4,19700.0,17.43,17.43,17.39,17.4,19700.0
2013-10-25 13:30:00,17.39,17.4,17.34,17.36,42500.0,17.39,17.4,17.34,17.36,42500.0
2013-10-25 13:40:00,17.36,17.41,17.36,17.39,43900.0,17.36,17.41,17.36,17.39,43900.0
2013-10-25 13:50:00,17.38,17.4,17.37,17.4,14200.0,17.38,17.4,17.37,17.4,14200.0
2013-10-25 14:00:00,17.39,17.41,17.38,17.41,26400.0,17.39,17.41,17.38,17.41,26400.0
2013-10-25 14:10:00,17.41,17.43,17.4,17.41,36700.0,17.41,17.43,17.4,17.41,36700.0
2013-10-25 14:20:00,17.43,17.45,17.41,17.44,33000.0,17.43,17.45,17.41,17.44,33000.0
2013-10-25 14:30:00,17.43,17.44,17.4,17.41,31500.0,17.43,17.44,17.4,17.41,31500.0
2013-10-25 14:40:00,17.41,17.41,17.38,17.4,42000.0,17.41,17.41,17.38,17.4,42000.0
2013-10-25 14:50:00,17.4,17.4,17.38,17.4,21300.0,17.4,17.4,17.38,17.4,21300.0
2013-10-25 15:00:00,17.4,17.4,17.36,17.37,51400.0,17.4,17.4,17.36,17.37,51400.0
2013-10-25 15:10:00,17.37,17.38,17.35,17.36,32100.0,17.37,17.38,17.35,17.36,32100.0
2013-10-25 15:20:00,17.36,17.36,17.34,17.34,31000.0,17.36,17.36,17.34,17.34,31000.0
2013-10-25 15:30:00,17.33,17.35,17.3,17.32,158100.0,17.33,17.35,17.3,17.32,158100.0
2013-10-25 15:40:00,17.32,17.37,17.3,17.36,153000.0,17.32,17.37,17.3,17.36,153000.0
2013-10-25 15:50:00,17.36,17.36,17.31,17.35,323700.0,17.36,17.36,17.31,17.35,323700.0
2013-10-28 09:30:00,17.5,17.5,17.39,17.41,101400.0,17.5,17.5,17.39,17.41,101400.0
2013-10-28 09:40:00,17.4,17.5,17.36,17.46,117300.0,17.4,17.5,17.36,17.46,117300.0
2013-10-28 09:50:00,17.46,17.5,17.44,17.44,53700.0,17.46,17.5,17.44,17.44,53700.0
2013-10-28 10:00:00,17.44,17.55,17.44,17.54,109800.0,17.44,17.55,17.44,17.54,109800.0
2013-10-28 10:10:00,17.54,17.56,17.51,17.53,83400.0,17.54,17.56,17.51,17.53,83400.0
2013-10-28 10:20:00,17.54,17.54,17.5,17.5,30600.0,17.54,17.54,17.5,17.5,30600.0
2013-10-28 10:30:00,17.5,17.54,17.49,17.53,43700.0,17.5,17.54,17.49,17.53,43700.0
2013-10-28 10:40:00,17.53,17.54,17.49,17.53,28200.0,17.53,17.54,17.49,17.53,28200.0
2013-10-28 10:50:00,17.53,17.53,17.48,17.5,80000.0,17.53,17.53,17.48,17.5,80000.0
2013-10-28 11:00:00,17.5,17.53,17.49,17.51,55500.0,17.5,17.53,17.49,17.51,55500.0
2013-10-28 11:10:00,17.52,17.56,17.52,17.53,51700.0,17.52,17.56,17.52,17.53,51700.0
2013-10-28 11:20:00,17.53,17.54,17.5,17.52,83400.0,17.53,17.54,17.5,17.52,83400.0
2013-10-28 11:30:00,17.51,17.56,17.5,17.55,56400.0,17.51,17.56,17.5,17.55,56400.0
2013-10-28 11:40:00,17.55,17.6,17.52,17.53,60800.0,17.55,17.6,17.52,17.53,60800.0
2013-10-28 11:50:00,17.53,17.6,17.52,17.6,54800.0,17.53,17.6,17.52,17.6,54800.0
2013-10-28 12:00:00,17.59,17.61,17.58,17.58,92400.0,17.59,17.61,17.58,17.58,92400.0
2013-10-28 12:10:00,17.59,17.6,17.56,17.59,67600.0,17.59,17.6,17.56,17.59,67600.0
2013-10-28 12:20:00,17.59,17.6,17.54,17.59,55500.0,17.59,17.6,17.54,17.59,55500.0
2013-10-28 12:30:00,17.6,17.61,17.57,17.57,36400.0,17.6,17.61,17.57,17.57,36400.0
2013-10-28 12:40:00,17.57,17.59,17.55,17.58,66700.0,17.57,17.59,17.55,17.58,66700.0
2013-10-28 12:50:00,17.59,17.59,17.53,17.53,40100.0,17.59,17.59,17.53,17.53,40100.0
2013-10-28 13:00:00,17.54,17.6,17.51,17.52,107700.0,17.54,17.6,17.51,17.52,107700.0
2013-10-28 13:10:00,17.52,17.55,17.51,17.55,53200.0,17.52,17.55,17.51,17.55,53200.0
2013-10-28 13:20:00,17.55,17.57,17.53,17.57,29100.0,17.55,17.57,17.53,17.57,29100.0
2013-10-28 13:30:00,17.57,17.63,17.54,17.61,114800.0,17.57,17.63,17.54,17.61,114800.0
2013-10-28 13:40:00,17.61,17.62,17.55,17.57,61500.0,17.61,17.62,17.55,17.57,61500.0
2013-10-28 13:50:00,17.57,17.59,17.57,17.57,26300.0,17.57,17.59,17.57,17.57,26300.0
2013-10-28 14:00:00,17.57,17.58,17.55,17.55,22500.0,17.57,17.58,17.55,17.55,22500.0
2013-10-28 14:10:00,17.56,17.64,17.55,17.6,75400.0,17.56,17.64,17.55,17.6,75400.0
2013-10-28 14:20:00,17.6,17.62,17.6,17.61,44500.0,17.6,17.62,17.6,17.61,44500.0
2013-10-28 14:30:00,17.61,17.68,17.61,17.68,90700.0,17.61,17.68,17.61,17.68,90700.0
2013-10-28 14:40:00,17.68,17.68,17.63,17.63,56300.0,17.68,17.68,17.63,17.63,56300.0
2013-10-28 14:50:00,17.64,17.69,17.64,17.67,55900.0,17.64,17.69,17.64,17.67,55900.0
2013-10-28 15:00:00,17.66,17.66,17.62,17.62,60200.0,17.66,17.66,17.62,17.62,60200.0
2013-10-28 15:10:00,17.62,17.64,17.59,17.63,53100.0,17.62,17.64,17.59,17.63,53100.0
2013-10-28 15:20:00,17.62,17.68,17.62,17.68,86100.0,17.62,17.68,17.62,17.68,86100.0
2013-10-28 15:30:00,17.67,17.69,17.64,17.64,74900.0,17.67,17.69,17.64,17.64,74900.0
2013-10-28 15:40:00,17.64,17.66,17.63,17.64,70900.0,17.64,17.66,17.63,17.64,70900.0
2013-10-28 15:50:00,17.63,17.69,17.59,17.68,247200.0,17.63,17.69,17.59,17.68,247200.0
2013-10-29 09:30:00,17.9,17.97,17.8,17.89,280500.0,17.9,17.97,17.8,17.89,280500.0
2013-10-29 09:40:00,17.89,18.02,17.8,17.82,290800.0,17.89,18.02,17.8,17.82,290800.0
2013-10-29 09:50:00,17.83,17.89,17.82,17.84,282900.0,17.83,17.89,17.82,17.84,282900.0
2013-10-29 10:00:00,17.84,17.85,17.72,17.74,186200.0,17.84,17.85,17.72,17.74,186200.0
2013-10-29 10:10:00,17.73,17.78,17.68,17.69,137700.0,17.73,17.78,17.68,17.69,137700.0
2013-10-29 10:20:00,17.69,17.79,17.6,17.74,134200.0,17.69,17.79,17.6,17.74,134200.0
2013-10-29 10:30:00,17.75,17.78,17.7,17.76,85600.0,17.75,17.78,17.7,17.76,85600.0
2013-10-29 10:40:00,17.76,17.76,17.7,17.71,82100.0,17.76,17.76,17.7,17.71,82100.0
2013-10-29 10:50:00,17.71,17.73,17.68,17.69,87400.0,17.71,17.73,17.68,17.69,87400.0
2013-10-29 11:00:00,17.7,17.77,17.69,17.77,116400.0,17.7,17.77,17.69,17.77,116400.0
2013-10-29 11:10:00,17.77,17.8,17.68,17.68,97300.0,17.77,17.8,17.68,17.68,97300.0
2013-10-29 11:20:00,17.69,17.69,17.64,17.68,62400.0,17.69,17.69,17.64,17.68,62400.0
2013-10-29 11:30:00,17.68,17.68,17.62,17.63,58200.0,17.68,17.68,17.62,17.63,58200.0
2013-10-29 11:40:00,17.63,17.69,17.63,17.66,51300.0,17.63,17.69,17.63,17.66,51300.0
2013-10-29 11:50:00,17.66,17.73,17.65,17.69,54200.0,17.66,17.73,17.65,17.69,54200.0
2013-10-29 12:00:00,17.69,17.72,17.68,17.72,43000.0,17.69,17.72,17.68,17.72,43000.0
2013-10-29 12:10:00,17.72,17.73,17.69,17.69,66200.0,17.72,17.73,17.69,17.69,66200.0
2013-10-29 12:20:00,17.69,17.75,17.68,17.71,89400.0,17.69,17.75,17.68,17.71,89400.0
2013-10-29 12:30:00,17.71,17.72,17.68,17.7,56700.0,17.71,17.72,17.68,17.7,56700.0
2013-10-29 12:40:00,17.71,17.73,17.68,17.71,34500.0,17.71,17.73,17.68,17.71,34500.0
2013-10-29 12:50:00,17.71,17.72,17.68,17.69,73300.0,17.71,17.72,17.68,17.69,73300.0
2013-10-29 13:00:00,17.68,17.73,17.68,17.72,58600.0,17.68,17.73,17.68,17.72,58600.0
2013-10-29 13:10:00,17.72,17.74,17.7,17.71,71400.0,17.72,17.74,17.7,17.71,71400.0
2013-10-29 13:20:00,17.71,17.72,17.68,17.69,89000.0,17.71,17.72,17.68,17.69,89000.0
2013-10-29 13:30:00,17.69,17.7,17.67,17.67,68200.0,17.69,17.7,17.67,17.67,68200.0
2013-10-29 13:40:00,17.67,17.73,17.67,17.72,79400.0,17.67,17.73,17.67,17.72,79400.0
2013-10-29 13:50:00,17.72,17.78,17.72,17.78,96900.0,17.72,17.78,17.72,17.78,96900.0
2013-10-29 14:00:00,17.78,17.79,17.75,17.75,57000.0,17.78,17.79,17.75,17.75,57000.0
2013-10-29 14:10:00,17.76,17.8,17.75,17.77,79700.0,17.76,17.8,17.75,17.77,79700.0
2013-10-29 14:20:00,17.77,17.86,17.75,17.86,142400.0,17.77,17.86,17.75,17.86,142400.0
2013-10-29 14:30:00,17.85,17.87,17.79,17.82,96200.0,17.85,17.87,17.79,17.82,96200.0
2013-10-29 14:40:00,17.82,17.87,17.81,17.83,137900.0,17.82,17.87,17.81,17.83,137900.0
2013-10-29 14:50:00,17.82,17.85,17.75,17.76,134800.0,17.82,17.85,17.75,17.76,134800.0
2013-10-29 15:00:00,17.76,17.78,17.74,17.78,127700.0,17.76,17.78,17.74,17.78,127700.0
2013-10-29 15:10:00,17.78,17.83,17.77,17.82,107500.0,17.78,17.83,17.77,17.82,107500.0
2013-10-29 15:20:00,17.83,17.85,17.8,17.81,161800.0,17.83,17.85,17.8,17.81,161800.0
2013-10-29 15:30:00,17.82,17.86,17.79,17.84,212700.0,17.82,17.86,17.79,17.84,212700.0
2013-10-29 15:40:00,17.85,17.9,17.84,17.86,340700.0,17.85,17.9,17.84,17.86,340700.0
2013-10-29 15:50:00,17.87,17.96,17.86,17.96,481800.0,17.87,17.96,17.86,17.96,481800.0
2013-10-30 09:30:00,17.86,18.23,17.23,17.36,1207800.0,17.86,18.23,17.23,17.36,1207800.0
2013-10-30 09:40:00,17.37,17.37,16.84,16.97,1104700.0,17.37,17.37,16.84,16.97,1104700.0
2013-10-30 09:50:00,16.98,17.24,16.91,17.11,875200.0,16.98,17.24,16.91,17.11,875200.0
2013-10-30 10:00:00,17.11,17.2,17.09,17.12,413800.0,17.11,17.2,17.09,17.12,413800.0
2013-10-30 10:10:00,17.11,17.2,17.08,17.18,300700.0,17.11,17.2,17.08,17.18,300700.0
2013-10-30 10:20:00,17.19,17.45,17.16,17.31,447400.0,17.19,17.45,17.16,17.31,447400.0
2013-10-30 10:30:00,17.31,17.55,17.31,17.51,267200.0,17.31,17.55,17.31,17.51,267200.0
2013-10-30 10:40:00,17.52,17.61,17.49,17.54,222200.0,17.52,17.61,17.49,17.54,222200.0
2013-10-30 10:50:00,17.54,17.58,17.41,17.55,261200.0,17.54,17.58,17.41,17.55,261200.0
2013-10-30 11:00:00,17.56,17.78,17.46,17.63,347400.0,17.56,17.78,17.46,17.63,347400.0
2013-10-30 11:10:00,17.63,17.65,17.32,17.38,251900.0,17.63,17.65,17.32,17.38,251900.0
2013-10-30 11:20:00,17.37,17.5,17.22,17.5,239000.0,17.37,17.5,17.22,17.5,239000.0
2013-10-30 11:30:00,17.5,17.51,17.31,17.35,177800.0,17.5,17.51,17.31,17.35,177800.0
2013-10-30 11:40:00,17.36,17.39,17.2,17.28,179300.0,17.36,17.39,17.2,17.28,179300.0
2013-10-30 11:50:00,17.28,17.28,17.2,17.28,80500.0,17.28,17.28,17.2,17.28,80500.0
2013-10-30 12:00:00,17.28,17.31,17.21,17.23,116300.0,17.28,17.31,17.21,17.23,116300.0
2013-10-30 12:10:00,17.23,17.29,17.22,17.29,82500.0,17.23,17.29,17.22,17.29,82500.0
2013-10-30 12:20:00,17.28,17.39,17.26,17.32,121200.0,17.28,17.39,17.26,17.32,121200.0
2013-10-30 12:30:00,17.31,17.33,17.28,17.3,69900.0,17.31,17.33,17.28,17.3,69900.0
2013-10-30 12:40:00,17.29,17.3,17.21,17.21,87000.0,17.29,17.3,17.21,17.21,87000.0
2013-10-30 12:50:00,17.22,17.23,17.15,17.23,122700.0,17.22,17.23,17.15,17.23,122700.0
2013-10-30 13:00:00,17.23,17.29,17.22,17.25,74900.0,17.23,17.29,17.22,17.25,74900.0
2013-10-30 13:10:00,17.26,17.27,17.24,17.26,34500.0,17.26,17.27,17.24,17.26,34500.0
2013-10-30 13:20:00,17.27,17.29,17.16,17.18,79000.0,17.27,17.29,17.16,17.18,79000.0
2013-10-30 13:30:00,17.17,17.19,17.09,17.1,97900.0,17.17,17.19,17.09,17.1,97900.0
2013-10-30 13:40:00,17.1,17.1,17.02,17.03,176700.0,17.1,17.1,17.02,17.03,176700.0
2013-10-30 13:50:00,17.03,17.06,17.02,17.06,156400.0,17.03,17.06,17.02,17.06,156400.0
2013-10-30 14:00:00,17.07,17.15,17.03,17.05,114900.0,17.07,17.15,17.03,17.05,114900.0
2013-10-30 14:10:00,17.04,17.07,17.03,17.04,175600.0,17.04,17.07,17.03,17.04,175600.0
2013-10-30 14:20:00,17.04,17.07,16.98,17.06,332800.0,17.04,17.07,16.98,17.06,332800.0
2013-10-30 14:30:00,17.06,17.09,16.96,16.96,119100.0,17.06,17.09,16.96,16.96,119100.0
2013-10-30 14:40:00,16.96,16.97,16.87,16.93,320600.0,16.96,16.97,16.87,16.93,320600.0
2013-10-30 14:50:00,16.92,16.96,16.89,16.95,196000.0,16.92,16.96,16.89,16.95,196000.0
2013-10-30 15:00:00,16.95,17.06,16.95,17.06,133000.0,16.95,17.06,16.95,17.06,133000.0
2013-10-30 15:10:00,17.05,17.09,16.98,17.08,138400.0,17.05,17.09,16.98,17.08,138400.0
2013-10-30 15:20:00,17.08,17.14,17.04,17.14,165100.0,17.08,17.14,17.04,17.14,165100.0
2013-10-30 15:30:00,17.14,17.24,17.08,17.23,283600.0,17.14,17.24,17.08,17.23,283600.0
2013-10-30 15:40:00,17.23,17.25,17.05,17.07,307000.0,17.23,17.25,17.05,17.07,307000.0
2013-10-30 15:50:00,17.09,17.15,17.08,17.14,524000.0,17.09,17.15,17.08,17.14,524000.0
2013-10-31 09:30:00,17.13,17.25,17.1,17.22,229800.0,17.13,17.25,17.1,17.22,229800.0
2013-10-31 09:40:00,17.23,17.35,17.16,17.34,180200.0,17.23,17.35,17.16,17.34,180200.0
2013-10-31 09:50:00,17.33,17.38,17.25,17.29,280900.0,17.33,17.38,17.25,17.29,280900.0
2013-10-31 10:00:00,17.27,17.33,17.25,17.33,193800.0,17.27,17.33,17.25,17.33,193800.0
2013-10-31 10:10:00,17.33,17.46,17.3,17.43,175900.0,17.33,17.46,17.3,17.43,175900.0
2013-10-31 10:20:00,17.43,17.46,17.38,17.42,268900.0,17.43,17.46,17.38,17.42,268900.0
2013-10-31 10:30:00,17.42,17.52,17.41,17.48,185000.0,17.42,17.52,17.41,17.48,185000.0
2013-10-31 10:40:00,17.49,17.64,17.46,17.63,122800.0,17.49,17.64,17.46,17.63,122800.0
2013-10-31 10:50:00,17.63,17.64,17.56,17.63,100000.0,17.63,17.64,17.56,17.63,100000.0
2013-10-31 11:00:00,17.63,17.69,17.62,17.68,119900.0,17.63,17.69,17.62,17.68,119900.0
2013-10-31 11:10:00,17.69,17.76,17.65,17.7,183500.0,17.69,17.76,17.65,17.7,183500.0
2013-10-31 11:20:00,17.7,17.89,17.7,17.84,191100.0,17.7,17.89,17.7,17.84,191100.0
2013-10-31 11:30:00,17.83,17.85,17.73,17.84,159600.0,17.83,17.85,17.73,17.84,159600.0
2013-10-31 11:40:00,17.84,17.93,17.83,17.93,121900.0,17.84,17.93,17.83,17.93,121900.0
2013-10-31 11:50:00,17.93,17.94,17.82,17.84,160800.0,17.93,17.94,17.82,17.84,160800.0
2013-10-31 12:00:00,17.85,17.91,17.78,17.89,128000.0,17.85,17.91,17.78,17.89,128000.0
2013-10-31 12:10:00,17.9,17.95,17.9,17.94,133600.0,17.9,17.95,17.9,17.94,133600.0
2013-10-31 12:20:00,17.94,18.17,17.9,18.11,438400.0,17.94,18.17,17.9,18.11,438400.0
2013-10-31 12:30:00,18.11,18.11,17.97,17.97,652600.0,18.11,18.11,17.97,17.97,652600.0
2013-10-31 12:40:00,17.97,18.0,17.89,17.95,361500.0,17.97,18.0,17.89,17.95,361500.0
2013-10-31 12:50:00,17.95,18.04,17.94,18.02,202000.0,17.95,18.04,17.94,18.02,202000.0
2013-10-31 13:00:00,18.02,18.06,17.99,18.02,104300.0,18.02,18.06,17.99,18.02,104300.0
2013-10-31 13:10:00,18.02,18.03,17.97,18.01,68600.0,18.02,18.03,17.97,18.01,68600.0
2013-10-31 13:20:00,18.01,18.03,18.0,18.03,88300.0,18.01,18.03,18.0,18.03,88300.0
2013-10-31 13:30:00,18.02,18.03,17.98,17.99,86700.0,18.02,18.03,17.98,17.99,86700.0
2013-10-31 13:40:00,17.99,18.04,17.99,18.02,91500.0,17.99,18.04,17.99,18.02,91500.0
2013-10-31 13:50:00,18.02,18.02,17.98,18.02,77700.0,18.02,18.02,17.98,18.02,77700.0
2013-10-31 14:00:00,18.02,18.03,18.0,18.02,62300.0,18.02,18.03,18.0,18.02,62300.0
2013-10-31 14:10:00,18.02,18.02,17.92,17.95,221100.0,18.02,18.02,17.92,17.95,221100.0
2013-10-31 14:20:00,17.94,17.98,17.94,17.95,73800.0,17.94,17.98,17.94,17.95,73800.0
2013-10-31 14:30:00,17.95,18.02,17.95,18.02,62200.0,17.95,18.02,17.95,18.02,62200.0
2013-10-31 14:40:00,18.03,18.07,18.02,18.06,151200.0,18.03,18.07,18.02,18.06,151200.0
2013-10-31 14:50:00,18.06,18.07,18.0,18.04,93600.0,18.06,18.07,18.0,18.04,93600.0
2013-10-31 15:00:00,18.03,18.04,17.98,17.99,95400.0,18.03,18.04,17.98,17.99,95400.0
2013-10-31 15:10:00,17.99,17.99,17.95,17.95,81600.0,17.99,17.99,17.95,17.95,81600.0
2013-10-31 15:20:00,17.96,17.96,17.87,17.88,217100.0,17.96,17.96,17.87,17.88,217100.0
2013-10-31 15:30:00,17.88,17.99,17.87,17.96,255900.0,17.88,17.99,17.87,17.96,255900.0
2013-10-31 15:40:00,17.97,17.98,17.9,17.98,256100.0,17.97,17.98,17.9,17.98,256100.0
2013-10-31 15:50:00,17.98,17.98,17.9,17.9,392300.0,17.98,17.98,17.9,17.9,392300.0
2013-11-01 09:30:00,17.91,17.94,17.82,17.84,126700.0,17.91,17.94,17.82,17.84,126700.0
2013-11-01 09:40:00,17.84,17.91,17.82,17.83,93900.0,17.84,17.91,17.82,17.83,93900.0
2013-11-01 09:50:00,17.83,17.84,17.73,17.77,131000.0,17.83,17.84,17.73,17.77,131000.0
2013-11-01 10:00:00,17.78,17.78,17.64,17.68,180400.0,17.78,17.78,17.64,17.68,180400.0
2013-11-01 10:10:00,17.69,17.7,17.51,17.51,153500.0,17.69,17.7,17.51,17.51,153500.0
2013-11-01 10:20:00,17.52,17.63,17.5,17.59,80800.0,17.52,17.63,17.5,17.59,80800.0
2013-11-01 10:30:00,17.59,17.7,17.57,17.65,129200.0,17.59,17.7,17.57,17.65,129200.0
2013-11-01 10:40:00,17.65,17.74,17.64,17.73,109300.0,17.65,17.74,17.64,17.73,109300.0
2013-11-01 10:50:00,17.73,17.87,17.72,17.86,73400.0,17.73,17.87,17.72,17.86,73400.0
2013-11-01 11:00:00,17.86,17.88,17.79,17.81,66400.0,17.86,17.88,17.79,17.81,66400.0
2013-11-01 11:10:00,17.8,17.81,17.72,17.74,85100.0,17.8,17.81,17.72,17.74,85100.0
2013-11-01 11:20:00,17.75,17.87,17.74,17.87,76200.0,17.75,17.87,17.74,17.87,76200.0
2013-11-01 11:30:00,17.87,17.9,17.8,17.88,59300.0,17.87,17.9,17.8,17.88,59300.0
2013-11-01 11:40:00,17.87,17.93,17.87,17.92,69600.0,17.87,17.93,17.87,17.92,69600.0
2013-11-01 11:50:00,17.93,17.94,17.82,17.82,58600.0,17.93,17.94,17.82,17.82,58600.0
2013-11-01 12:00:00,17.82,17.92,17.82,17.9,45600.0,17.82,17.92,17.82,17.9,45600.0
2013-11-01 12:10:00,17.91,17.94,17.88,17.88,32000.0,17.91,17.94,17.88,17.88,32000.0
2013-11-01 12:20:00,17.88,17.94,17.88,17.9,31900.0,17.88,17.94,17.88,17.9,31900.0
2013-11-01 12:30:00,17.9,17.96,17.9,17.91,51400.0,17.9,17.96,17.9,17.91,51400.0
2013-11-01 12:40:00,17.92,17.94,17.88,17.92,28700.0,17.92,17.94,17.88,17.92,28700.0
2013-11-01 12:50:00,17.92,17.92,17.89,17.89,26800.0,17.92,17.92,17.89,17.89,26800.0
2013-11-01 13:00:00,17.89,17.91,17.83,17.84,48400.0,17.89,17.91,17.83,17.84,48400.0
2013-11-01 13:10:00,17.85,17.85,17.8,17.83,39300.0,17.85,17.85,17.8,17.83,39300.0
2013-11-01 13:20:00,17.82,17.85,17.81,17.81,29900.0,17.82,17.85,17.81,17.81,29900.0
2013-11-01 13:30:00,17.82,17.86,17.8,17.85,34500.0,17.82,17.86,17.8,17.85,34500.0
2013-11-01 13:40:00,17.85,17.87,17.84,17.84,31000.0,17.85,17.87,17.84,17.84,31000.0
2013-11-01 13:50:00,17.85,17.88,17.85,17.88,36900.0,17.85,17.88,17.85,17.88,36900.0
2013-11-01 14:00:00,17.88,17.91,17.87,17.91,50200.0,17.88,17.91,17.87,17.91,50200.0
2013-11-01 14:10:00,17.92,17.92,17.88,17.88,34000.0,17.92,17.92,17.88,17.88,34000.0
2013-11-01 14:20:00,17.88,17.9,17.87,17.87,32200.0,17.88,17.9,17.87,17.87,32200.0
2013-11-01 14:30:00,17.87,17.88,17.85,17.86,55300.0,17.87,17.88,17.85,17.86,55300.0
2013-11-01 14:40:00,17.85,17.87,17.84,17.84,59000.0,17.85,17.87,17.84,17.84,59000.0
2013-11-01 14:50:00,17.85,17.87,17.78,17.78,90500.0,17.85,17.87,17.78,17.78,90500.0
2013-11-01 15:00:00,17.78,17.81,17.77,17.77,59200.0,17.78,17.81,17.77,17.77,59200.0
2013-11-01 15:10:00,17.78,17.81,17.77,17.8,57500.0,17.78,17.81,17.77,17.8,57500.0
2013-11-01 15:20:00,17.79,17.83,17.79,17.82,57600.0,17.79,17.83,17.79,17.82,57600.0
2013-11-01 15:30:00,17.81,17.88,17.81,17.86,74100.0,17.81,17.88,17.81,17.86,74100.0
2013-11-01 15:40:00,17.86,17.92,17.86,17.92,118800.0,17.86,17.92,17.86,17.92,118800.0
2013-11-01 15:50:00,17.92,18.03,17.92,17.96,595000.0,17.92,18.03,17.92,17.96,595000.0
2013-11-04 09:30:00,17.99,18.01,17.92,17.93,95400.0,17.99,18.01,17.92,17.93,95400.0
2013-11-04 09:40:00,17.93,17.94,17.84,17.88,61800.0,17.93,17.94,17.84,17.88,61800.0
2013-11-04 09:50:00,17.88,18.01,17.87,18.0,102500.0,17.88,18.01,17.87,18.0,102500.0
2013-11-04 10:00:00,18.0,18.13,17.98,18.08,118700.0,18.0,18.13,17.98,18.08,118700.0
2013-11-04 10:10:00,18.07,18.15,18.06,18.11,76100.0,18.07,18.15,18.06,18.11,76100.0
2013-11-04 10:20:00,18.11,18.18,18.11,18.16,105600.0,18.11,18.18,18.11,18.16,105600.0
2013-11-04 10:30:00,18.16,18.18,18.12,18.13,71000.0,18.16,18.18,18.12,18.13,71000.0
2013-11-04 10:40:00,18.14,18.14,18.07,18.1,81700.0,18.14,18.14,18.07,18.1,81700.0
2013-11-04 10:50:00,18.1,18.11,18.0,18.02,152500.0,18.1,18.11,18.0,18.02,152500.0
2013-11-04 11:00:00,18.01,18.17,18.01,18.13,124200.0,18.01,18.17,18.01,18.13,124200.0
2013-11-04 11:10:00,18.13,18.2,18.11,18.2,65300.0,18.13,18.2,18.11,18.2,65300.0
2013-11-04 11:20:00,18.2,18.24,18.13,18.13,140400.0,18.2,18.24,18.13,18.13,140400.0
2013-11-04 11:30:00,18.13,18.22,18.12,18.22,44700.0,18.13,18.22,18.12,18.22,44700.0
2013-11-04 11:40:00,18.22,18.22,18.13,18.15,115200.0,18.22,18.22,18.13,18.15,115200.0
2013-11-04 11:50:00,18.16,18.29,18.16,18.28,99700.0,18.16,18.29,18.16,18.28,99700.0
2013-11-04 12:00:00,18.27,18.3,18.27,18.28,67100.0,18.27,18.3,18.27,18.28,67100.0
2013-11-04 12:10:00,18.27,18.3,18.24,18.27,85400.0,18.27,18.3,18.24,18.27,85400.0
2013-11-04 12:20:00,18.27,18.28,18.24,18.25,36400.0,18.27,18.28,18.24,18.25,36400.0
2013-11-04 12:30:00,18.25,18.25,18.17,18.2,59900.0,18.25,18.25,18.17,18.2,59900.0
2013-11-04 12:40:00,18.2,18.24,18.18,18.19,68700.0,18.2,18.24,18.18,18.19,68700.0
2013-11-04 12:50:00,18.18,18.24,18.18,18.23,25700.0,18.18,18.24,18.18,18.23,25700.0
2013-11-04 13:00:00,18.23,18.25,18.2,18.25,56400.0,18.23,18.25,18.2,18.25,56400.0
2013-11-04 13:10:00,18.25,18.25,18.23,18.24,38900.0,18.25,18.25,18.23,18.24,38900.0
2013-11-04 13:20:00,18.23,18.26,18.22,18.24,83300.0,18.23,18.26,18.22,18.24,83300.0
2013-11-04 13:30:00,18.24,18.26,18.21,18.26,55400.0,18.24,18.26,18.21,18.26,55400.0
2013-11-04 13:40:00,18.26,18.26,18.22,18.25,37100.0,18.26,18.26,18.22,18.25,37100.0
2013-11-04 13:50:00,18.25,18.28,18.22,18.28,76700.0,18.25,18.28,18.22,18.28,76700.0
2013-11-04 14:00:00,18.28,18.29,18.26,18.29,51000.0,18.28,18.29,18.26,18.29,51000.0
2013-11-04 14:10:00,18.29,18.31,18.27,18.29,62200.0,18.29,18.31,18.27,18.29,62200.0
2013-11-04 14:20:00,18.29,18.29,18.25,18.28,52900.0,18.29,18.29,18.25,18.28,52900.0
2013-11-04 14:30:00,18.27,18.3,18.25,18.28,79400.0,18.27,18.3,18.25,18.28,79400.0
2013-11-04 14:40:00,18.28,18.33,18.28,18.32,42200.0,18.28,18.33,18.28,18.32,42200.0
2013-11-04 14:50:00,18.31,18.33,18.3,18.31,59200.0,18.31,18.33,18.3,18.31,59200.0
2013-11-04 15:00:00,18.31,18.33,18.3,18.3,64100.0,18.31,18.33,18.3,18.3,64100.0
2013-11-04 15:10:00,18.3,18.33,18.3,18.3,76500.0,18.3,18.33,18.3,18.3,76500.0
2013-11-04 15:20:00,18.3,18.32,18.29,18.31,77200.0,18.3,18.32,18.29,18.31,77200.0
2013-11-04 15:30:00,18.31,18.32,18.29,18.32,160300.0,18.31,18.32,18.29,18.32,160300.0
2013-11-04 15:40:00,18.32,18.38,18.31,18.35,312500.0,18.32,18.38,18.31,18.35,312500.0
2013-11-04 15:50:00,18.35,18.37,18.32,18.35,216700.0,18.35,18.37,18.32,18.35,216700.0
2013-11-05 09:30:00,18.15,18.17,17.87,18.0,169100.0,18.15,18.17,17.87,18.0,169100.0
2013-11-05 09:40:00,18.0,18.06,17.96,18.03,68700.0,18.0,18.06,17.96,18.03,68700.0
2013-11-05 09:50:00,18.02,18.09,17.96,18.09,66000.0,18.02,18.09,17.96,18.09,66000.0
2013-11-05 10:00:00,18.09,18.15,18.03,18.14,70600.0,18.09,18.15,18.03,18.14,70600.0
2013-11-05 10:10:00,18.13,18.13,18.07,18.08,35500.0,18.13,18.13,18.07,18.08,35500.0
2013-11-05 10:20:00,18.08,18.15,18.08,18.14,35800.0,18.08,18.15,18.08,18.14,35800.0
2013-11-05 10:30:00,18.15,18.21,18.15,18.18,69100.0,18.15,18.21,18.15,18.18,69100.0
2013-11-05 10:40:00,18.18,18.23,18.18,18.19,43900.0,18.18,18.23,18.18,18.19,43900.0
2013-11-05 10:50:00,18.2,18.22,18.14,18.14,45600.0,18.2,18.22,18.14,18.14,45600.0
2013-11-05 11:00:00,18.14,18.2,18.14,18.19,41900.0,18.14,18.2,18.14,18.19,41900.0
2013-11-05 11:10:00,18.18,18.21,18.15,18.16,36500.0,18.18,18.21,18.15,18.16,36500.0
2013-11-05 11:20:00,18.17,18.18,18.15,18.17,24500.0,18.17,18.18,18.15,18.17,24500.0
2013-11-05 11:30:00,18.17,18.2,18.17,18.17,41900.0,18.17,18.2,18.17,18.17,41900.0
2013-11-05 11:40:00,18.18,18.2,18.17,18.2,43200.0,18.18,18.2,18.17,18.2,43200.0
2013-11-05 11:50:00,18.2,18.23,18.18,18.18,34400.0,18.2,18.23,18.18,18.18,34400.0
2013-11-05 12:00:00,18.18,18.24,18.18,18.22,110500.0,18.18,18.24,18.18,18.22,110500.0
2013-11-05 12:10:00,18.23,18.26,18.21,18.25,43800.0,18.23,18.26,18.21,18.25,43800.0
2013-11-05 12:20:00,18.25,18.3,18.25,18.25,31300.0,18.25,18.3,18.25,18.25,31300.0
2013-11-05 12:30:00,18.26,18.28,18.24,18.28,27100.0,18.26,18.28,18.24,18.28,27100.0
2013-11-05 12:40:00,18.28,18.28,18.23,18.24,29400.0,18.28,18.28,18.23,18.24,29400.0
2013-11-05 12:50:00,18.24,18.27,18.24,18.24,16800.0,18.24,18.27,18.24,18.24,16800.0
2013-11-05 13:00:00,18.24,18.26,18.23,18.25,25200.0,18.24,18.26,18.23,18.25,25200.0
2013-11-05 13:10:00,18.26,18.27,18.24,18.25,23800.0,18.26,18.27,18.24,18.25,23800.0
2013-11-05 13:20:00,18.24,18.27,18.22,18.26,62400.0,18.24,18.27,18.22,18.26,62400.0
2013-11-05 13:30:00,18.26,18.28,18.25,18.27,43100.0,18.26,18.28,18.25,18.27,43100.0
2013-11-05 13:40:00,18.27,18.3,18.27,18.29,22200.0,18.27,18.3,18.27,18.29,22200.0
2013-11-05 13:50:00,18.28,18.29,18.25,18.26,36300.0,18.28,18.29,18.25,18.26,36300.0
2013-11-05 14:00:00,18.26,18.32,18.26,18.31,82400.0,18.26,18.32,18.26,18.31,82400.0
2013-11-05 14:10:00,18.31,18.35,18.31,18.34,42600.0,18.31,18.35,18.31,18.34,42600.0
2013-11-05 14:20:00,18.34,18.45,18.34,18.4,154800.0,18.34,18.45,18.34,18.4,154800.0
2013-11-05 14:30:00,18.41,18.45,18.4,18.45,63400.0,18.41,18.45,18.4,18.45,63400.0
2013-11-05 14:40:00,18.45,18.46,18.41,18.41,44500.0,18.45,18.46,18.41,18.41,44500.0
2013-11-05 14:50:00,18.41,18.44,18.4,18.4,93200.0,18.41,18.44,18.4,18.4,93200.0
2013-11-05 15:00:00,18.41,18.42,18.38,18.41,34300.0,18.41,18.42,18.38,18.41,34300.0
2013-11-05 15:10:00,18.41,18.42,18.36,18.37,74600.0,18.41,18.42,18.36,18.37,74600.0
2013-11-05 15:20:00,18.37,18.38,18.31,18.32,69600.0,18.37,18.38,18.31,18.32,69600.0
2013-11-05 15:30:00,18.32,18.36,18.26,18.3,162400.0,18.32,18.36,18.26,18.3,162400.0
2013-11-05 15:40:00,18.3,18.32,18.26,18.3,122500.0,18.3,18.32,18.26,18.3,122500.0
2013-11-05 15:50:00,18.29,18.3,18.23,18.23,190400.0,18.29,18.3,18.23,18.23,190400.0
2013-11-06 09:30:00,18.4,18.4,18.24,18.39,63500.0,18.4,18.4,18.24,18.39,63500.0
2013-11-06 09:40:00,18.39,18.4,18.34,18.37,75900.0,18.39,18.4,18.34,18.37,75900.0
2013-11-06 09:50:00,18.38,18.48,18.37,18.46,102000.0,18.38,18.48,18.37,18.46,102000.0
2013-11-06 10:00:00,18.46,18.47,18.35,18.38,86000.0,18.46,18.47,18.35,18.38,86000.0
2013-11-06 10:10:00,18.38,18.39,18.28,18.34,62200.0,18.38,18.39,18.28,18.34,62200.0
2013-11-06 10:20:00,18.34,18.35,18.2,18.21,49700.0,18.34,18.35,18.2,18.21,49700.0
2013-11-06 10:30:00,18.21,18.26,18.15,18.23,72300.0,18.21,18.26,18.15,18.23,72300.0
2013-11-06 10:40:00,18.23,18.26,18.21,18.24,36700.0,18.23,18.26,18.21,18.24,36700.0
2013-11-06 10:50:00,18.24,18.24,18.14,18.18,53200.0,18.24,18.24,18.14,18.18,53200.0
2013-11-06 11:00:00,18.18,18.18,18.05,18.05,116100.0,18.18,18.18,18.05,18.05,116100.0
2013-11-06 11:10:00,18.05,18.07,17.98,18.03,203000.0,18.05,18.07,17.98,18.03,203000.0
2013-11-06 11:20:00,18.03,18.09,18.03,18.09,30900.0,18.03,18.09,18.03,18.09,30900.0
2013-11-06 11:30:00,18.08,18.09,18.05,18.09,31800.0,18.08,18.09,18.05,18.09,31800.0
2013-11-06 11:40:00,18.09,18.1,18.04,18.1,37700.0,18.09,18.1,18.04,18.1,37700.0
2013-11-06 11:50:00,18.1,18.11,18.04,18.05,44100.0,18.1,18.11,18.04,18.05,44100.0
2013-11-06 12:00:00,18.06,18.06,17.99,17.99,75300.0,18.06,18.06,17.99,17.99,75300.0
2013-11-06 12:10:00,17.99,17.99,17.94,17.96,32600.0,17.99,17.99,17.94,17.96,32600.0
2013-11-06 12:20:00,17.96,17.98,17.95,17.95,24100.0,17.96,17.98,17.95,17.95,24100.0
2013-11-06 12:30:00,17.95,18.01,17.94,18.0,33600.0,17.95,18.01,17.94,18.0,33600.0
2013-11-06 12:40:00,18.0,18.0,17.98,17.99,36300.0,18.0,18.0,17.98,17.99,36300.0
2013-11-06 12:50:00,18.0,18.0,17.98,17.99,22700.0,18.0,18.0,17.98,17.99,22700.0
2013-11-06 13:00:00,17.99,18.05,17.98,18.03,18600.0,17.99,18.05,17.98,18.03,18600.0
2013-11-06 13:10:00,18.03,18.06,18.03,18.05,36300.0,18.03,18.06,18.03,18.05,36300.0
2013-11-06 13:20:00,18.05,18.08,18.01,18.07,51200.0,18.05,18.08,18.01,18.07,51200.0
2013-11-06 13:30:00,18.06,18.07,18.02,18.03,37400.0,18.06,18.07,18.02,18.03,37400.0
2013-11-06 13:40:00,18.03,18.05,18.01,18.02,24300.0,18.03,18.05,18.01,18.02,24300.0
2013-11-06 13:50:00,18.02,18.03,17.95,17.99,41400.0,18.02,18.03,17.95,17.99,41400.0
2013-11-06 14:00:00,17.98,18.02,17.98,18.01,33200.0,17.98,18.02,17.98,18.01,33200.0
2013-11-06 14:10:00,18.0,18.01,17.98,17.99,26200.0,18.0,18.01,17.98,17.99,26200.0
2013-11-06 14:20:00,18.0,18.01,17.98,17.98,39600.0,18.0,18.01,17.98,17.98,39600.0
2013-11-06 14:30:00,17.99,18.0,17.96,17.97,59200.0,17.99,18.0,17.96,17.97,59200.0
2013-11-06 14:40:00,17.98,17.99,17.95,17.97,30100.0,17.98,17.99,17.95,17.97,30100.0
2013-11-06 14:50:00,17.97,17.98,17.94,17.95,62300.0,17.97,17.98,17.94,17.95,62300.0
2013-11-06 15:00:00,17.95,17.96,17.9,17.93,89500.0,17.95,17.96,17.9,17.93,89500.0
2013-11-06 15:10:00,17.92,17.93,17.89,17.91,39700.0,17.92,17.93,17.89,17.91,39700.0
2013-11-06 15:20:00,17.91,17.92,17.88,17.88,116000.0,17.91,17.92,17.88,17.88,116000.0
2013-11-06 15:30:00,17.89,17.89,17.83,17.84,108900.0,17.89,17.89,17.83,17.84,108900.0
2013-11-06 15:40:00,17.84,17.85,17.79,17.8,133700.0,17.84,17.85,17.79,17.8,133700.0
2013-11-06 15:50:00,17.8,17.85,17.79,17.83,197200.0,17.8,17.85,17.79,17.83,197200.0
2013-11-07 09:30:00,17.89,17.9,17.75,17.82,89900.0,17.89,17.9,17.75,17.82,89900.0
2013-11-07 09:40:00,17.81,17.92,17.77,17.77,77300.0,17.81,17.92,17.77,17.77,77300.0
2013-11-07 09:50:00,17.78,17.79,17.65,17.69,74600.0,17.78,17.79,17.65,17.69,74600.0
2013-11-07 10:00:00,17.68,17.71,17.55,17.58,89800.0,17.68,17.71,17.55,17.58,89800.0
2013-11-07 10:10:00,17.57,17.57,17.42,17.44,151400.0,17.57,17.57,17.42,17.44,151400.0
2013-11-07 10:20:00,17.43,17.53,17.43,17.52,128800.0,17.43,17.53,17.43,17.52,128800.0
2013-11-07 10:30:00,17.51,17.52,17.48,17.49,76700.0,17.51,17.52,17.48,17.49,76700.0
2013-11-07 10:40:00,17.49,17.53,17.47,17.51,82600.0,17.49,17.53,17.47,17.51,82600.0
2013-11-07 10:50:00,17.52,17.56,17.5,17.5,46400.0,17.52,17.56,17.5,17.5,46400.0
2013-11-07 11:00:00,17.51,17.52,17.41,17.43,65100.0,17.51,17.52,17.41,17.43,65100.0
2013-11-07 11:10:00,17.42,17.45,17.34,17.35,118900.0,17.42,17.45,17.34,17.35,118900.0
2013-11-07 11:20:00,17.35,17.44,17.35,17.41,55300.0,17.35,17.44,17.35,17.41,55300.0
2013-11-07 11:30:00,17.41,17.53,17.41,17.49,52200.0,17.41,17.53,17.41,17.49,52200.0
2013-11-07 11:40:00,17.5,17.52,17.49,17.51,17500.0,17.5,17.52,17.49,17.51,17500.0
2013-11-07 11:50:00,17.5,17.61,17.49,17.6,74900.0,17.5,17.61,17.49,17.6,74900.0
2013-11-07 12:00:00,17.61,17.66,17.59,17.63,62300.0,17.61,17.66,17.59,17.63,62300.0
2013-11-07 12:10:00,17.64,17.68,17.62,17.62,27000.0,17.64,17.68,17.62,17.62,27000.0
2013-11-07 12:20:00,17.62,17.63,17.58,17.59,28600.0,17.62,17.63,17.58,17.59,28600.0
2013-11-07 12:30:00,17.6,17.62,17.57,17.6,19100.0,17.6,17.62,17.57,17.6,19100.0
2013-11-07 12:40:00,17.6,17.64,17.58,17.6,20200.0,17.6,17.64,17.58,17.6,20200.0
2013-11-07 12:50:00,17.59,17.6,17.56,17.57,16400.0,17.59,17.6,17.56,17.57,16400.0
2013-11-07 13:00:00,17.57,17.62,17.57,17.58,56000.0,17.57,17.62,17.57,17.58,56000.0
2013-11-07 13:10:00,17.57,17.58,17.54,17.57,69800.0,17.57,17.58,17.54,17.57,69800.0
2013-11-07 13:20:00,17.57,17.57,17.5,17.51,55200.0,17.57,17.57,17.5,17.51,55200.0
2013-11-07 13:30:00,17.5,17.55,17.5,17.55,82000.0,17.5,17.55,17.5,17.55,82000.0
2013-11-07 13:40:00,17.55,17.58,17.52,17.57,84700.0,17.55,17.58,17.52,17.57,84700.0
2013-11-07 13:50:00,17.57,17.63,17.56,17.62,48100.0,17.57,17.63,17.56,17.62,48100.0
2013-11-07 14:00:00,17.62,17.63,17.55,17.55,67300.0,17.62,17.63,17.55,17.55,67300.0
2013-11-07 14:10:00,17.55,17.59,17.53,17.59,55400.0,17.55,17.59,17.53,17.59,55400.0
2013-11-07 14:20:00,17.58,17.59,17.53,17.53,46200.0,17.58,17.59,17.53,17.53,46200.0
2013-11-07 14:30:00,17.53,17.53,17.49,17.52,52500.0,17.53,17.53,17.49,17.52,52500.0
2013-11-07 14:40:00,17.52,17.54,17.51,17.52,30100.0,17.52,17.54,17.51,17.52,30100.0
2013-11-07 14:50:00,17.52,17.56,17.5,17.55,54400.0,17.52,17.56,17.5,17.55,54400.0
2013-11-07 15:00:00,17.55,17.59,17.53,17.53,86800.0,17.55,17.59,17.53,17.53,86800.0
2013-11-07 15:10:00,17.54,17.58,17.52,17.58,87700.0,17.54,17.58,17.52,17.58,87700.0
2013-11-07 15:20:00,17.57,17.58,17.52,17.53,95100.0,17.57,17.58,17.52,17.53,95100.0
2013-11-07 15:30:00,17.53,17.53,17.44,17.48,170000.0,17.53,17.53,17.44,17.48,170000.0
2013-11-07 15:40:00,17.48,17.48,17.41,17.42,139800.0,17.48,17.48,17.41,17.42,139800.0
2013-11-07 15:50:00,17.42,17.43,17.38,17.39,266900.0,17.42,17.43,17.38,17.39,266900.0
2013-11-08 09:30:00,17.32,17.41,17.28,17.31,86800.0,17.32,17.41,17.28,17.31,86800.0
2013-11-08 09:40:00,17.31,17.36,17.21,17.29,351700.0,17.31,17.36,17.21,17.29,351700.0
2013-11-08 09:50:00,17.28,17.32,17.27,17.29,57200.0,17.28,17.32,17.27,17.29,57200.0
2013-11-08 10:00:00,17.29,17.53,17.29,17.53,59300.0,17.29,17.53,17.29,17.53,59300.0
2013-11-08 10:10:00,17.52,17.7,17.51,17.7,98500.0,17.52,17.7,17.51,17.7,98500.0
2013-11-08 10:20:00,17.69,17.71,17.61,17.66,74500.0,17.69,17.71,17.61,17.66,74500.0
2013-11-08 10:30:00,17.66,17.75,17.63,17.67,90300.0,17.66,17.75,17.63,17.67,90300.0
2013-11-08 10:40:00,17.67,17.71,17.61,17.7,38500.0,17.67,17.71,17.61,17.7,38500.0
2013-11-08 10:50:00,17.69,17.69,17.58,17.63,34900.0,17.69,17.69,17.58,17.63,34900.0
2013-11-08 11:00:00,17.64,17.64,17.55,17.6,42600.0,17.64,17.64,17.55,17.6,42600.0
2013-11-08 11:10:00,17.6,17.62,17.58,17.61,34900.0,17.6,17.62,17.58,17.61,34900.0
2013-11-08 11:20:00,17.61,17.61,17.55,17.57,27200.0,17.61,17.61,17.55,17.57,27200.0
2013-11-08 11:30:00,17.57,17.62,17.55,17.59,26100.0,17.57,17.62,17.55,17.59,26100.0
2013-11-08 11:40:00,17.59,17.59,17.52,17.53,37100.0,17.59,17.59,17.52,17.53,37100.0
2013-11-08 11:50:00,17.52,17.6,17.52,17.57,29100.0,17.52,17.6,17.52,17.57,29100.0
2013-11-08 12:00:00,17.58,17.6,17.55,17.57,42100.0,17.58,17.6,17.55,17.57,42100.0
2013-11-08 12:10:00,17.56,17.58,17.54,17.56,37500.0,17.56,17.58,17.54,17.56,37500.0
2013-11-08 12:20:00,17.56,17.62,17.56,17.6,31600.0,17.56,17.62,17.56,17.6,31600.0
2013-11-08 12:30:00,17.61,17.62,17.58,17.61,28500.0,17.61,17.62,17.58,17.61,28500.0
2013-11-08 12:40:00,17.6,17.63,17.59,17.61,32400.0,17.6,17.63,17.59,17.61,32400.0
2013-11-08 12:50:00,17.61,17.63,17.58,17.63,94700.0,17.61,17.63,17.58,17.63,94700.0
2013-11-08 13:00:00,17.63,17.67,17.62,17.64,38900.0,17.63,17.67,17.62,17.64,38900.0
2013-11-08 13:10:00,17.63,17.63,17.59,17.62,30900.0,17.63,17.63,17.59,17.62,30900.0
2013-11-08 13:20:00,17.62,17.66,17.59,17.64,61400.0,17.62,17.66,17.59,17.64,61400.0
2013-11-08 13:30:00,17.64,17.69,17.62,17.69,49600.0,17.64,17.69,17.62,17.69,49600.0
2013-11-08 13:40:00,17.69,17.7,17.63,17.65,26600.0,17.69,17.7,17.63,17.65,26600.0
2013-11-08 13:50:00,17.64,17.64,17.59,17.59,21800.0,17.64,17.64,17.59,17.59,21800.0
2013-11-08 14:00:00,17.6,17.61,17.57,17.59,19900.0,17.6,17.61,17.57,17.59,19900.0
2013-11-08 14:10:00,17.58,17.6,17.56,17.57,27800.0,17.58,17.6,17.56,17.57,27800.0
2013-11-08 14:20:00,17.57,17.59,17.57,17.58,19900.0,17.57,17.59,17.57,17.58,19900.0
2013-11-08 14:30:00,17.59,17.61,17.56,17.58,45400.0,17.59,17.61,17.56,17.58,45400.0
2013-11-08 14:40:00,17.58,17.6,17.55,17.55,34000.0,17.58,17.6,17.55,17.55,34000.0
2013-11-08 14:50:00,17.55,17.57,17.54,17.55,34200.0,17.55,17.57,17.54,17.55,34200.0
2013-11-08 15:00:00,17.55,17.55,17.5,17.51,52700.0,17.55,17.55,17.5,17.51,52700.0
2013-11-08 15:10:00,17.51,17.57,17.5,17.53,80000.0,17.51,17.57,17.5,17.53,80000.0
2013-11-08 15:20:00,17.54,17.58,17.53,17.57,100800.0,17.54,17.58,17.53,17.57,100800.0
2013-11-08 15:30:00,17.57,17.59,17.54,17.58,98200.0,17.57,17.59,17.54,17.58,98200.0
2013-11-08 15:40:00,17.58,17.59,17.5,17.51,633600.0,17.58,17.59,17.5,17.51,633600.0
2013-11-08 15:50:00,17.51,17.52,17.5,17.52,209200.0,17.51,17.52,17.5,17.52,209200.0
2013-11-11 09:30:00,17.88,17.92,17.7,17.78,189600.0,17.88,17.92,17.7,17.78,189600.0
2013-11-11 09:40:00,17.76,17.82,17.74,17.81,48800.0,17.76,17.82,17.74,17.81,48800.0
2013-11-11 09:50:00,17.81,17.88,17.8,17.88,78200.0,17.81,17.88,17.8,17.88,78200.0
2013-11-11 10:00:00,17.88,17.91,17.84,17.89,70700.0,17.88,17.91,17.84,17.89,70700.0
2013-11-11 10:10:00,17.9,17.96,17.89,17.94,105000.0,17.9,17.96,17.89,17.94,105000.0
2013-11-11 10:20:00,17.95,17.98,17.9,17.91,109400.0,17.95,17.98,17.9,17.91,109400.0
2013-11-11 10:30:00,17.93,17.95,17.83,17.86,67900.0,17.93,17.95,17.83,17.86,67900.0
2013-11-11 10:40:00,17.87,17.89,17.82,17.84,37200.0,17.87,17.89,17.82,17.84,37200.0
2013-11-11 10:50:00,17.84,17.87,17.8,17.81,38000.0,17.84,17.87,17.8,17.81,38000.0
2013-11-11 11:00:00,17.81,17.81,17.71,17.79,49400.0,17.81,17.81,17.71,17.79,49400.0
2013-11-11 11:10:00,17.8,17.83,17.77,17.82,35400.0,17.8,17.83,17.77,17.82,35400.0
2013-11-11 11:20:00,17.83,17.9,17.82,17.86,34000.0,17.83,17.9,17.82,17.86,34000.0
2013-11-11 11:30:00,17.86,17.92,17.85,17.92,107700.0,17.86,17.92,17.85,17.92,107700.0
2013-11-11 11:40:00,17.91,17.96,17.91,17.96,54400.0,17.91,17.96,17.91,17.96,54400.0
2013-11-11 11:50:00,17.96,17.98,17.93,17.95,60300.0,17.96,17.98,17.93,17.95,60300.0
2013-11-11 12:00:00,17.95,17.95,17.88,17.92,44100.0,17.95,17.95,17.88,17.92,44100.0
2013-11-11 12:10:00,17.92,17.92,17.84,17.85,31600.0,17.92,17.92,17.84,17.85,31600.0
2013-11-11 12:20:00,17.86,17.91,17.85,17.89,45500.0,17.86,17.91,17.85,17.89,45500.0
2013-11-11 12:30:00,17.9,17.9,17.85,17.87,25500.0,17.9,17.9,17.85,17.87,25500.0
2013-11-11 12:40:00,17.88,17.9,17.86,17.87,29300.0,17.88,17.9,17.86,17.87,29300.0
2013-11-11 12:50:00,17.88,17.89,17.85,17.88,25200.0,17.88,17.89,17.85,17.88,25200.0
2013-11-11 13:00:00,17.88,17.95,17.88,17.94,38500.0,17.88,17.95,17.88,17.94,38500.0
2013-11-11 13:10:00,17.94,17.94,17.89,17.91,33900.0,17.94,17.94,17.89,17.91,33900.0
2013-11-11 13:20:00,17.91,17.94,17.89,17.92,27700.0,17.91,17.94,17.89,17.92,27700.0
2013-11-11 13:30:00,17.93,17.94,17.9,17.92,27300.0,17.93,17.94,17.9,17.92,27300.0
2013-11-11 13:40:00,17.92,17.92,17.88,17.92,25000.0,17.92,17.92,17.88,17.92,25000.0
2013-11-11 13:50:00,17.92,17.92,17.89,17.89,22300.0,17.92,17.92,17.89,17.89,22300.0
2013-11-11 14:00:00,17.9,17.92,17.88,17.91,34900.0,17.9,17.92,17.88,17.91,34900.0
2013-11-11 14:10:00,17.91,17.95,17.91,17.94,38800.0,17.91,17.95,17.91,17.94,38800.0
2013-11-11 14:20:00,17.94,17.96,17.93,17.95,44300.0,17.94,17.96,17.93,17.95,44300.0
2013-11-11 14:30:00,17.95,17.98,17.95,17.98,12300.0,17.95,17.98,17.95,17.98,12300.0
2013-11-11 14:40:00,17.98,18.0,17.96,17.97,91500.0,17.98,18.0,17.96,17.97,91500.0
2013-11-11 14:50:00,17.97,17.98,17.95,17.97,28200.0,17.97,17.98,17.95,17.97,28200.0
2013-11-11 15:00:00,17.96,17.97,17.94,17.95,28000.0,17.96,17.97,17.94,17.95,28000.0
2013-11-11 15:10:00,17.95,17.96,17.92,17.94,26200.0,17.95,17.96,17.92,17.94,26200.0
2013-11-11 15:20:00,17.94,17.96,17.93,17.96,14900.0,17.94,17.96,17.93,17.96,14900.0
2013-11-11 15:30:00,17.96,17.98,17.92,17.98,45400.0,17.96,17.98,17.92,17.98,45400.0
2013-11-11 15:40:00,17.97,17.98,17.94,17.95,44300.0,17.97,17.98,17.94,17.95,44300.0
2013-11-11 15:50:00,17.96,17.97,17.94,17.95,112800.0,17.96,17.97,17.94,17.95,112800.0
2013-11-12 09:30:00,17.95,17.97,17.91,17.93,66500.0,17.95,17.97,17.91,17.93,66500.0
2013-11-12 09:40:00,17.93,17.95,17.83,17.87,90800.0,17.93,17.95,17.83,17.87,90800.0
2013-11-12 09:50:00,17.87,17.88,17.76,17.78,85900.0,17.87,17.88,17.76,17.78,85900.0
2013-11-12 10:00:00,17.78,17.83,17.77,17.78,61800.0,17.78,17.83,17.77,17.78,61800.0
2013-11-12 10:10:00,17.78,17.85,17.77,17.83,58200.0,17.78,17.85,17.77,17.83,58200.0
2013-11-12 10:20:00,17.83,17.87,17.82,17.85,60400.0,17.83,17.87,17.82,17.85,60400.0
2013-11-12 10:30:00,17.85,17.86,17.81,17.83,32500.0,17.85,17.86,17.81,17.83,32500.0
2013-11-12 10:40:00,17.83,17.88,17.82,17.87,60600.0,17.83,17.88,17.82,17.87,60600.0
2013-11-12 10:50:00,17.88,17.89,17.85,17.88,24400.0,17.88,17.89,17.85,17.88,24400.0
2013-11-12 11:00:00,17.88,17.92,17.85,17.85,27200.0,17.88,17.92,17.85,17.85,27200.0
2013-11-12 11:10:00,17.86,17.91,17.86,17.9,37700.0,17.86,17.91,17.86,17.9,37700.0
2013-11-12 11:20:00,17.9,17.95,17.9,17.93,84300.0,17.9,17.95,17.9,17.93,84300.0
2013-11-12 11:30:00,17.93,17.96,17.9,17.9,35100.0,17.93,17.96,17.9,17.9,35100.0
2013-11-12 11:40:00,17.9,17.91,17.86,17.88,45100.0,17.9,17.91,17.86,17.88,45100.0
2013-11-12 11:50:00,17.88,17.91,17.84,17.9,35600.0,17.88,17.91,17.84,17.9,35600.0
2013-11-12 12:00:00,17.91,17.91,17.78,17.79,50600.0,17.91,17.91,17.78,17.79,50600.0
2013-11-12 12:10:00,17.8,17.83,17.77,17.83,14500.0,17.8,17.83,17.77,17.83,14500.0
2013-11-12 12:20:00,17.84,17.87,17.83,17.86,75600.0,17.84,17.87,17.83,17.86,75600.0
2013-11-12 12:30:00,17.86,17.88,17.85,17.86,15700.0,17.86,17.88,17.85,17.86,15700.0
2013-11-12 12:40:00,17.86,17.91,17.86,17.89,14400.0,17.86,17.91,17.86,17.89,14400.0
2013-11-12 12:50:00,17.89,17.91,17.89,17.89,11200.0,17.89,17.91,17.89,17.89,11200.0
2013-11-12 13:00:00,17.89,17.9,17.86,17.89,23700.0,17.89,17.9,17.86,17.89,23700.0
2013-11-12 13:10:00,17.9,17.91,17.88,17.88,18200.0,17.9,17.91,17.88,17.88,18200.0
2013-11-12 13:20:00,17.89,17.91,17.88,17.89,28300.0,17.89,17.91,17.88,17.89,28300.0
2013-11-12 13:30:00,17.89,17.89,17.78,17.78,53000.0,17.89,17.89,17.78,17.78,53000.0
2013-11-12 13:40:00,17.78,17.88,17.78,17.85,20900.0,17.78,17.88,17.78,17.85,20900.0
2013-11-12 13:50:00,17.84,17.84,17.83,17.83,7300.0,17.84,17.84,17.83,17.83,7300.0
2013-11-12 14:00:00,17.83,17.88,17.83,17.85,36200.0,17.83,17.88,17.83,17.85,36200.0
2013-11-12 14:10:00,17.85,17.87,17.83,17.84,27700.0,17.85,17.87,17.83,17.84,27700.0
2013-11-12 14:20:00,17.84,17.85,17.81,17.82,21900.0,17.84,17.85,17.81,17.82,21900.0
2013-11-12 14:30:00,17.82,17.82,17.8,17.81,32800.0,17.82,17.82,17.8,17.81,32800.0
2013-11-12 14:40:00,17.8,17.83,17.8,17.82,13700.0,17.8,17.83,17.8,17.82,13700.0
2013-11-12 14:50:00,17.83,17.87,17.82,17.84,39600.0,17.83,17.87,17.82,17.84,39600.0
2013-11-12 15:00:00,17.84,17.86,17.83,17.83,21500.0,17.84,17.86,17.83,17.83,21500.0
2013-11-12 15:10:00,17.83,17.86,17.83,17.86,24000.0,17.83,17.86,17.83,17.86,24000.0
2013-11-12 15:20:00,17.86,17.88,17.85,17.87,54700.0,17.86,17.88,17.85,17.87,54700.0
2013-11-12 15:30:00,17.85,17.87,17.85,17.85,39600.0,17.85,17.87,17.85,17.85,39600.0
2013-11-12 15:40:00,17.85,17.86,17.83,17.85,35600.0,17.85,17.86,17.83,17.85,35600.0
2013-11-12 15:50:00,17.85,17.86,17.84,17.86,76800.0,17.85,17.86,17.84,17.86,76800.0
2013-11-13 09:30:00,17.78,17.95,17.76,17.89,45000.0,17.78,17.95,17.76,17.89,45000.0
2013-11-13 09:40:00,17.89,18.0,17.86,18.0,57400.0,17.89,18.0,17.86,18.0,57400.0
2013-11-13 09:50:00,17.99,18.02,17.95,17.97,72700.0,17.99,18.02,17.95,17.97,72700.0
2013-11-13 10:00:00,17.98,18.01,17.9,17.95,20500.0,17.98,18.01,17.9,17.95,20500.0
2013-11-13 10:10:00,17.95,17.98,17.9,17.96,16600.0,17.95,17.98,17.9,17.96,16600.0
2013-11-13 10:20:00,17.96,17.99,17.95,17.95,27100.0,17.96,17.99,17.95,17.95,27100.0
2013-11-13 10:30:00,17.97,17.97,17.95,17.96,8300.0,17.97,17.97,17.95,17.96,8300.0
2013-11-13 10:40:00,17.96,18.02,17.96,18.01,22200.0,17.96,18.02,17.96,18.01,22200.0
2013-11-13 10:50:00,18.0,18.02,17.99,18.01,33000.0,18.0,18.02,17.99,18.01,33000.0
2013-11-13 11:00:00,18.0,18.01,17.94,17.95,40000.0,18.0,18.01,17.94,17.95,40000.0
2013-11-13 11:10:00,17.96,17.99,17.96,17.99,24600.0,17.96,17.99,17.96,17.99,24600.0
2013-11-13 11:20:00,17.99,18.01,17.98,18.01,40400.0,17.99,18.01,17.98,18.01,40400.0
2013-11-13 11:30:00,18.0,18.03,17.99,17.99,85100.0,18.0,18.03,17.99,17.99,85100.0
2013-11-13 11:40:00,17.99,17.99,17.96,17.99,11300.0,17.99,17.99,17.96,17.99,11300.0
2013-11-13 11:50:00,17.99,18.01,17.99,17.99,20300.0,17.99,18.01,17.99,17.99,20300.0
2013-11-13 12:00:00,17.99,17.99,17.96,17.97,31100.0,17.99,17.99,17.96,17.97,31100.0
2013-11-13 12:10:00,17.97,18.01,17.97,18.0,35300.0,17.97,18.01,17.97,18.0,35300.0
2013-11-13 12:20:00,18.0,18.01,17.99,17.99,63900.0,18.0,18.01,17.99,17.99,63900.0
2013-11-13 12:30:00,18.0,18.01,17.98,17.99,22300.0,18.0,18.01,17.98,17.99,22300.0
2013-11-13 12:40:00,17.99,18.01,17.98,18.0,13100.0,17.99,18.01,17.98,18.0,13100.0
2013-11-13 12:50:00,18.0,18.01,17.99,17.99,31900.0,18.0,18.01,17.99,17.99,31900.0
2013-11-13 13:00:00,18.0,18.01,17.99,17.99,19700.0,18.0,18.01,17.99,17.99,19700.0
2013-11-13 13:10:00,18.0,18.0,17.98,17.99,17200.0,18.0,18.0,17.98,17.99,17200.0
2013-11-13 13:20:00,17.99,18.02,17.99,18.0,24600.0,17.99,18.02,17.99,18.0,24600.0
2013-11-13 13:30:00,18.0,18.01,17.98,18.0,35800.0,18.0,18.01,17.98,18.0,35800.0
2013-11-13 13:40:00,18.0,18.01,17.99,18.01,37500.0,18.0,18.01,17.99,18.01,37500.0
2013-11-13 13:50:00,18.01,18.01,17.99,17.99,38700.0,18.01,18.01,17.99,17.99,38700.0
2013-11-13 14:00:00,17.99,17.99,17.97,17.98,15500.0,17.99,17.99,17.97,17.98,15500.0
2013-11-13 14:10:00,17.98,17.98,17.94,17.97,21300.0,17.98,17.98,17.94,17.97,21300.0
2013-11-13 14:20:00,17.97,18.0,17.97,17.97,33300.0,17.97,18.0,17.97,17.97,33300.0
2013-11-13 14:30:00,17.98,18.0,17.98,17.99,6700.0,17.98,18.0,17.98,17.99,6700.0
2013-11-13 14:40:00,18.0,18.0,17.98,17.99,16800.0,18.0,18.0,17.98,17.99,16800.0
2013-11-13 14:50:00,17.99,18.01,17.98,18.0,29400.0,17.99,18.01,17.98,18.0,29400.0
2013-11-13 15:00:00,18.0,18.0,17.99,17.99,9500.0,18.0,18.0,17.99,17.99,9500.0
2013-11-13 15:10:00,18.0,18.02,17.98,18.0,31100.0,18.0,18.02,17.98,18.0,31100.0
2013-11-13 15:20:00,18.0,18.02,17.99,18.01,32500.0,18.0,18.02,17.99,18.01,32500.0
2013-11-13 15:30:00,18.01,18.02,17.99,18.02,103100.0,18.01,18.02,17.99,18.02,103100.0
2013-11-13 15:40:00,18.02,18.04,18.01,18.03,70600.0,18.02,18.04,18.01,18.03,70600.0
2013-11-13 15:50:00,18.03,18.05,18.03,18.05,101000.0,18.03,18.05,18.03,18.05,101000.0
2013-11-14 09:30:00,18.06,18.11,18.02,18.11,65300.0,18.06,18.11,18.02,18.11,65300.0
2013-11-14 09:40:00,18.1,18.11,17.9,17.9,113100.0,18.1,18.11,17.9,17.9,113100.0
2013-11-14 09:50:00,17.9,17.94,17.87,17.93,38600.0,17.9,17.94,17.87,17.93,38600.0
2013-11-14 10:00:00,17.92,17.95,17.89,17.9,77500.0,17.92,17.95,17.89,17.9,77500.0
2013-11-14 10:10:00,17.9,18.0,17.9,17.98,42200.0,17.9,18.0,17.9,17.98,42200.0
2013-11-14 10:20:00,17.97,17.98,17.92,17.93,23800.0,17.97,17.98,17.92,17.93,23800.0
2013-11-14 10:30:00,17.93,17.98,17.93,17.95,26200.0,17.93,17.98,17.93,17.95,26200.0
2013-11-14 10:40:00,17.96,17.99,17.94,17.99,35700.0,17.96,17.99,17.94,17.99,35700.0
2013-11-14 10:50:00,17.99,17.99,17.94,17.97,39500.0,17.99,17.99,17.94,17.97,39500.0
2013-11-14 11:00:00,17.97,18.0,17.97,17.98,15500.0,17.97,18.0,17.97,17.98,15500.0
2013-11-14 11:10:00,17.97,17.99,17.95,17.98,41100.0,17.97,17.99,17.95,17.98,41100.0
2013-11-14 11:20:00,17.97,18.01,17.96,17.99,51800.0,17.97,18.01,17.96,17.99,51800.0
2013-11-14 11:30:00,17.99,18.0,17.97,17.97,17800.0,17.99,18.0,17.97,17.97,17800.0
2013-11-14 11:40:00,17.97,18.0,17.97,17.99,18900.0,17.97,18.0,17.97,17.99,18900.0
2013-11-14 11:50:00,17.99,18.02,17.99,17.99,40200.0,17.99,18.02,17.99,17.99,40200.0
2013-11-14 12:00:00,17.99,18.03,17.99,18.02,30400.0,17.99,18.03,17.99,18.02,30400.0
2013-11-14 12:10:00,18.02,18.03,17.97,17.99,29200.0,18.02,18.03,17.97,17.99,29200.0
2013-11-14 12:20:00,17.99,18.01,17.98,17.98,35500.0,17.99,18.01,17.98,17.98,35500.0
2013-11-14 12:30:00,17.99,17.99,17.96,17.96,26200.0,17.99,17.99,17.96,17.96,26200.0
2013-11-14 12:40:00,17.96,17.99,17.95,17.96,61700.0,17.96,17.99,17.95,17.96,61700.0
2013-11-14 12:50:00,17.96,17.97,17.91,17.91,13400.0,17.96,17.97,17.91,17.91,13400.0
2013-11-14 13:00:00,17.91,17.94,17.91,17.92,28800.0,17.91,17.94,17.91,17.92,28800.0
2013-11-14 13:10:00,17.91,17.92,17.9,17.91,13300.0,17.91,17.92,17.9,17.91,13300.0
2013-11-14 13:20:00,17.91,17.93,17.91,17.92,27100.0,17.91,17.93,17.91,17.92,27100.0
2013-11-14 13:30:00,17.93,17.95,17.93,17.93,11100.0,17.93,17.95,17.93,17.93,11100.0
2013-11-14 13:40:00,17.92,17.94,17.91,17.92,13700.0,17.92,17.94,17.91,17.92,13700.0
2013-11-14 13:50:00,17.92,17.94,17.91,17.94,11000.0,17.92,17.94,17.91,17.94,11000.0
2013-11-14 14:00:00,17.94,17.94,17.91,17.91,10700.0,17.94,17.94,17.91,17.91,10700.0
2013-11-14 14:10:00,17.91,17.94,17.91,17.94,7400.0,17.91,17.94,17.91,17.94,7400.0
2013-11-14 14:20:00,17.93,17.94,17.91,17.92,16600.0,17.93,17.94,17.91,17.92,16600.0
2013-11-14 14:30:00,17.92,17.92,17.87,17.87,19300.0,17.92,17.92,17.87,17.87,19300.0
2013-11-14 14:40:00,17.88,17.91,17.88,17.89,14600.0,17.88,17.91,17.88,17.89,14600.0
2013-11-14 14:50:00,17.89,17.93,17.89,17.93,16800.0,17.89,17.93,17.89,17.93,16800.0
2013-11-14 15:00:00,17.93,17.97,17.91,17.96,23100.0,17.93,17.97,17.91,17.96,23100.0
2013-11-14 15:10:00,17.97,18.0,17.96,17.98,37100.0,17.97,18.0,17.96,17.98,37100.0
2013-11-14 15:20:00,17.98,18.0,17.96,18.0,63700.0,17.98,18.0,17.96,18.0,63700.0
2013-11-14 15:30:00,18.0,18.02,18.0,18.02,62800.0,18.0,18.02,18.0,18.02,62800.0
2013-11-14 15:40:00,18.01,18.02,18.01,18.01,73300.0,18.01,18.02,18.01,18.01,73300.0
2013-11-14 15:50:00,18.01,18.02,17.98,18.0,130100.0,18.01,18.02,17.98,18.0,130100.0
2013-11-15 09:30:00,18.03,18.03,17.83,17.85,83300.0,18.03,18.03,17.83,17.85,83300.0
2013-11-15 09:40:00,17.85,17.85,17.77,17.82,65400.0,17.85,17.85,17.77,17.82,65400.0
2013-11-15 09:50:00,17.82,17.85,17.8,17.8,57100.0,17.82,17.85,17.8,17.8,57100.0
2013-11-15 10:00:00,17.81,17.81,17.75,17.78,43100.0,17.81,17.81,17.75,17.78,43100.0
2013-11-15 10:10:00,17.78,17.79,17.7,17.71,50700.0,17.78,17.79,17.7,17.71,50700.0
2013-11-15 10:20:00,17.71,17.74,17.7,17.72,38800.0,17.71,17.74,17.7,17.72,38800.0
2013-11-15 10:30:00,17.72,17.76,17.71,17.75,53600.0,17.72,17.76,17.71,17.75,53600.0
2013-11-15 10:40:00,17.74,17.85,17.74,17.83,57200.0,17.74,17.85,17.74,17.83,57200.0
2013-11-15 10:50:00,17.83,17.83,17.79,17.8,32200.0,17.83,17.83,17.79,17.8,32200.0
2013-11-15 11:00:00,17.79,17.81,17.77,17.81,23500.0,17.79,17.81,17.77,17.81,23500.0
2013-11-15 11:10:00,17.82,17.86,17.82,17.84,50700.0,17.82,17.86,17.82,17.84,50700.0
2013-11-15 11:20:00,17.84,17.85,17.81,17.83,18100.0,17.84,17.85,17.81,17.83,18100.0
2013-11-15 11:30:00,17.83,17.83,17.79,17.79,21500.0,17.83,17.83,17.79,17.79,21500.0
2013-11-15 11:40:00,17.78,17.81,17.77,17.81,12800.0,17.78,17.81,17.77,17.81,12800.0
2013-11-15 11:50:00,17.8,17.82,17.79,17.79,12700.0,17.8,17.82,17.79,17.79,12700.0
2013-11-15 12:00:00,17.79,17.85,17.79,17.84,17500.0,17.79,17.85,17.79,17.84,17500.0
2013-11-15 12:10:00,17.84,17.86,17.83,17.85,23100.0,17.84,17.86,17.83,17.85,23100.0
2013-11-15 12:20:00,17.84,17.85,17.82,17.83,16100.0,17.84,17.85,17.82,17.83,16100.0
2013-11-15 12:30:00,17.82,17.87,17.82,17.86,18900.0,17.82,17.87,17.82,17.86,18900.0
2013-11-15 12:40:00,17.87,17.94,17.86,17.92,98300.0,17.87,17.94,17.86,17.92,98300.0
2013-11-15 12:50:00,17.91,17.92,17.9,17.91,14300.0,17.91,17.92,17.9,17.91,14300.0
2013-11-15 13:00:00,17.91,17.94,17.9,17.93,48500.0,17.91,17.94,17.9,17.93,48500.0
2013-11-15 13:10:00,17.93,17.94,17.92,17.93,15500.0,17.93,17.94,17.92,17.93,15500.0
2013-11-15 13:20:00,17.93,17.98,17.93,17.98,44300.0,17.93,17.98,17.93,17.98,44300.0
2013-11-15 13:30:00,17.98,17.98,17.93,17.93,41700.0,17.98,17.98,17.93,17.93,41700.0
2013-11-15 13:40:00,17.94,17.97,17.93,17.96,30500.0,17.94,17.97,17.93,17.96,30500.0
2013-11-15 13:50:00,17.95,17.97,17.95,17.95,36300.0,17.95,17.97,17.95,17.95,36300.0
2013-11-15 14:00:00,17.95,17.97,17.95,17.96,23400.0,17.95,17.97,17.95,17.96,23400.0
2013-11-15 14:10:00,17.96,17.98,17.95,17.96,41500.0,17.96,17.98,17.95,17.96,41500.0
2013-11-15 14:20:00,17.96,17.99,17.96,17.97,45300.0,17.96,17.99,17.96,17.97,45300.0
2013-11-15 14:30:00,17.98,18.0,17.97,17.98,34300.0,17.98,18.0,17.97,17.98,34300.0
2013-11-15 14:40:00,17.98,18.01,17.98,17.99,56400.0,17.98,18.01,17.98,17.99,56400.0
2013-11-15 14:50:00,18.0,18.01,17.99,18.01,19800.0,18.0,18.01,17.99,18.01,19800.0
2013-11-15 15:00:00,18.0,18.02,18.0,18.0,35600.0,18.0,18.02,18.0,18.0,35600.0
2013-11-15 15:10:00,18.01,18.02,18.0,18.0,25900.0,18.01,18.02,18.0,18.0,25900.0
2013-11-15 15:20:00,18.01,18.01,17.94,17.97,69500.0,18.01,18.01,17.94,17.97,69500.0
2013-11-15 15:30:00,17.97,17.98,17.95,17.95,52600.0,17.97,17.98,17.95,17.95,52600.0
2013-11-15 15:40:00,17.95,17.97,17.95,17.96,77500.0,17.95,17.97,17.95,17.96,77500.0
2013-11-15 15:50:00,17.96,18.0,17.94,17.99,256700.0,17.96,18.0,17.94,17.99,256700.0
2013-11-18 09:30:00,17.98,17.98,17.71,17.76,162100.0,17.98,17.98,17.71,17.76,162100.0
2013-11-18 09:40:00,17.75,17.76,17.63,17.66,87800.0,17.75,17.76,17.63,17.66,87800.0
2013-11-18 09:50:00,17.65,17.74,17.65,17.68,47700.0,17.65,17.74,17.65,17.68,47700.0
2013-11-18 10:00:00,17.68,17.72,17.64,17.71,59700.0,17.68,17.72,17.64,17.71,59700.0
2013-11-18 10:10:00,17.71,17.72,17.67,17.72,64900.0,17.71,17.72,17.67,17.72,64900.0
2013-11-18 10:20:00,17.71,17.74,17.68,17.73,37300.0,17.71,17.74,17.68,17.73,37300.0
2013-11-18 10:30:00,17.73,17.73,17.67,17.7,37900.0,17.73,17.73,17.67,17.7,37900.0
2013-11-18 10:40:00,17.69,17.73,17.67,17.73,16100.0,17.69,17.73,17.67,17.73,16100.0
2013-11-18 10:50:00,17.73,17.76,17.72,17.74,32900.0,17.73,17.76,17.72,17.74,32900.0
2013-11-18 11:00:00,17.74,17.79,17.74,17.78,34300.0,17.74,17.79,17.74,17.78,34300.0
2013-11-18 11:10:00,17.78,17.81,17.77,17.78,30900.0,17.78,17.81,17.77,17.78,30900.0
2013-11-18 11:20:00,17.77,17.78,17.76,17.78,16700.0,17.77,17.78,17.76,17.78,16700.0
2013-11-18 11:30:00,17.78,17.79,17.73,17.74,24000.0,17.78,17.79,17.73,17.74,24000.0
2013-11-18 11:40:00,17.74,17.76,17.73,17.74,16900.0,17.74,17.76,17.73,17.74,16900.0
2013-11-18 11:50:00,17.74,17.76,17.74,17.75,16000.0,17.74,17.76,17.74,17.75,16000.0
2013-11-18 12:00:00,17.75,17.77,17.74,17.74,29400.0,17.75,17.77,17.74,17.74,29400.0
2013-11-18 12:10:00,17.75,17.79,17.73,17.78,26100.0,17.75,17.79,17.73,17.78,26100.0
2013-11-18 12:20:00,17.77,17.79,17.77,17.79,12100.0,17.77,17.79,17.77,17.79,12100.0
2013-11-18 12:30:00,17.78,17.8,17.74,17.74,58000.0,17.78,17.8,17.74,17.74,58000.0
2013-11-18 12:40:00,17.75,17.76,17.73,17.76,11700.0,17.75,17.76,17.73,17.76,11700.0
2013-11-18 12:50:00,17.76,17.76,17.75,17.76,3700.0,17.76,17.76,17.75,17.76,3700.0
2013-11-18 13:00:00,17.75,17.77,17.74,17.76,30500.0,17.75,17.77,17.74,17.76,30500.0
2013-11-18 13:10:00,17.76,17.76,17.74,17.75,10900.0,17.76,17.76,17.74,17.75,10900.0
2013-11-18 13:20:00,17.74,17.75,17.74,17.74,8500.0,17.74,17.75,17.74,17.74,8500.0
2013-11-18 13:30:00,17.75,17.75,17.69,17.75,52100.0,17.75,17.75,17.69,17.75,52100.0
2013-11-18 13:40:00,17.75,17.75,17.7,17.7,16100.0,17.75,17.75,17.7,17.7,16100.0
2013-11-18 13:50:00,17.71,17.72,17.69,17.71,32500.0,17.71,17.72,17.69,17.71,32500.0
2013-11-18 14:00:00,17.71,17.71,17.68,17.68,33300.0,17.71,17.71,17.68,17.68,33300.0
2013-11-18 14:10:00,17.69,17.69,17.68,17.68,21600.0,17.69,17.69,17.68,17.68,21600.0
2013-11-18 14:20:00,17.69,17.69,17.68,17.69,11600.0,17.69,17.69,17.68,17.69,11600.0
2013-11-18 14:30:00,17.69,17.69,17.64,17.64,57000.0,17.69,17.69,17.64,17.64,57000.0
2013-11-18 14:40:00,17.65,17.65,17.62,17.64,64700.0,17.65,17.65,17.62,17.64,64700.0
2013-11-18 14:50:00,17.63,17.64,17.63,17.64,18500.0,17.63,17.64,17.63,17.64,18500.0
2013-11-18 15:00:00,17.64,17.64,17.57,17.57,79300.0,17.64,17.64,17.57,17.57,79300.0
2013-11-18 15:10:00,17.58,17.58,17.52,17.57,104000.0,17.58,17.58,17.52,17.57,104000.0
2013-11-18 15:20:00,17.57,17.57,17.51,17.53,57000.0,17.57,17.57,17.51,17.53,57000.0
2013-11-18 15:30:00,17.53,17.54,17.52,17.54,62900.0,17.53,17.54,17.52,17.54,62900.0
2013-11-18 15:40:00,17.54,17.54,17.5,17.53,102400.0,17.54,17.54,17.5,17.53,102400.0
2013-11-18 15:50:00,17.52,17.53,17.48,17.51,194500.0,17.52,17.53,17.48,17.51,194500.0
2013-11-19 09:30:00,17.45,17.59,17.42,17.53,51700.0,17.45,17.59,17.42,17.53,51700.0
2013-11-19 09:40:00,17.53,17.54,17.42,17.45,62700.0,17.53,17.54,17.42,17.45,62700.0
2013-11-19 09:50:00,17.46,17.59,17.45,17.59,86700.0,17.46,17.59,17.45,17.59,86700.0
2013-11-19 10:00:00,17.6,17.65,17.56,17.61,85200.0,17.6,17.65,17.56,17.61,85200.0
2013-11-19 10:10:00,17.62,17.63,17.53,17.54,80800.0,17.62,17.63,17.53,17.54,80800.0
2013-11-19 10:20:00,17.54,17.54,17.5,17.51,48600.0,17.54,17.54,17.5,17.51,48600.0
2013-11-19 10:30:00,17.51,17.55,17.5,17.5,35200.0,17.51,17.55,17.5,17.5,35200.0
2013-11-19 10:40:00,17.51,17.52,17.5,17.51,31800.0,17.51,17.52,17.5,17.51,31800.0
2013-11-19 10:50:00,17.51,17.54,17.5,17.54,14900.0,17.51,17.54,17.5,17.54,14900.0
2013-11-19 11:00:00,17.54,17.56,17.53,17.55,35300.0,17.54,17.56,17.53,17.55,35300.0
2013-11-19 11:10:00,17.56,17.58,17.52,17.58,56400.0,17.56,17.58,17.52,17.58,56400.0
2013-11-19 11:20:00,17.59,17.59,17.56,17.57,17100.0,17.59,17.59,17.56,17.57,17100.0
2013-11-19 11:30:00,17.56,17.58,17.56,17.58,9700.0,17.56,17.58,17.56,17.58,9700.0
2013-11-19 11:40:00,17.57,17.57,17.5,17.51,41800.0,17.57,17.57,17.5,17.51,41800.0
2013-11-19 11:50:00,17.52,17.54,17.52,17.54,9100.0,17.52,17.54,17.52,17.54,9100.0
2013-11-19 12:00:00,17.54,17.54,17.5,17.5,43400.0,17.54,17.54,17.5,17.5,43400.0
2013-11-19 12:10:00,17.51,17.52,17.5,17.51,34100.0,17.51,17.52,17.5,17.51,34100.0
2013-11-19 12:20:00,17.5,17.51,17.5,17.5,8100.0,17.5,17.51,17.5,17.5,8100.0
2013-11-19 12:30:00,17.5,17.51,17.5,17.5,11100.0,17.5,17.51,17.5,17.5,11100.0
2013-11-19 12:40:00,17.5,17.52,17.5,17.51,54000.0,17.5,17.52,17.5,17.51,54000.0
2013-11-19 12:50:00,17.51,17.51,17.5,17.5,30200.0,17.51,17.51,17.5,17.5,30200.0
2013-11-19 13:00:00,17.5,17.54,17.5,17.54,42600.0,17.5,17.54,17.5,17.54,42600.0
2013-11-19 13:10:00,17.53,17.54,17.5,17.51,41500.0,17.53,17.54,17.5,17.51,41500.0
2013-11-19 13:20:00,17.5,17.51,17.45,17.46,72300.0,17.5,17.51,17.45,17.46,72300.0
2013-11-19 13:30:00,17.45,17.48,17.43,17.45,50100.0,17.45,17.48,17.43,17.45,50100.0
2013-11-19 13:40:00,17.45,17.47,17.41,17.43,29900.0,17.45,17.47,17.41,17.43,29900.0
2013-11-19 13:50:00,17.43,17.43,17.38,17.38,43400.0,17.43,17.43,17.38,17.38,43400.0
2013-11-19 14:00:00,17.39,17.42,17.35,17.35,61900.0,17.39,17.42,17.35,17.35,61900.0
2013-11-19 14:10:00,17.34,17.41,17.34,17.39,46900.0,17.34,17.41,17.34,17.39,46900.0
2013-11-19 14:20:00,17.39,17.39,17.35,17.35,22000.0,17.39,17.39,17.35,17.35,22000.0
2013-11-19 14:30:00,17.35,17.43,17.34,17.43,45900.0,17.35,17.43,17.34,17.43,45900.0
2013-11-19 14:40:00,17.43,17.43,17.37,17.38,28700.0,17.43,17.43,17.37,17.38,28700.0
2013-11-19 14:50:00,17.38,17.39,17.38,17.39,19000.0,17.38,17.39,17.38,17.39,19000.0
2013-11-19 15:00:00,17.39,17.42,17.34,17.34,61000.0,17.39,17.42,17.34,17.34,61000.0
2013-11-19 15:10:00,17.34,17.37,17.31,17.34,77500.0,17.34,17.37,17.31,17.34,77500.0
2013-11-19 15:20:00,17.34,17.35,17.25,17.25,137700.0,17.34,17.35,17.25,17.25,137700.0
2013-11-19 15:30:00,17.26,17.27,17.19,17.2,95000.0,17.26,17.27,17.19,17.2,95000.0
2013-11-19 15:40:00,17.19,17.2,17.14,17.2,169200.0,17.19,17.2,17.14,17.2,169200.0
2013-11-19 15:50:00,17.19,17.2,17.13,17.14,219000.0,17.19,17.2,17.13,17.14,219000.0
2013-11-20 09:30:00,17.19,17.37,17.19,17.22,64400.0,17.19,17.37,17.19,17.22,64400.0
2013-11-20 09:40:00,17.21,17.26,17.06,17.11,80400.0,17.21,17.26,17.06,17.11,80400.0
2013-11-20 09:50:00,17.1,17.14,17.04,17.11,52700.0,17.1,17.14,17.04,17.11,52700.0
2013-11-20 10:00:00,17.11,17.11,17.04,17.09,54600.0,17.11,17.11,17.04,17.09,54600.0
2013-11-20 10:10:00,17.09,17.27,17.09,17.27,94600.0,17.09,17.27,17.09,17.27,94600.0
2013-11-20 10:20:00,17.27,17.34,17.15,17.15,113000.0,17.27,17.34,17.15,17.15,113000.0
2013-11-20 10:30:00,17.16,17.16,17.04,17.13,86300.0,17.16,17.16,17.04,17.13,86300.0
2013-11-20 10:40:00,17.14,17.24,17.13,17.22,73700.0,17.14,17.24,17.13,17.22,73700.0
2013-11-20 10:50:00,17.23,17.23,17.17,17.21,39200.0,17.23,17.23,17.17,17.21,39200.0
2013-11-20 11:00:00,17.21,17.25,17.17,17.23,22800.0,17.21,17.25,17.17,17.23,22800.0
2013-11-20 11:10:00,17.22,17.23,17.17,17.2,29200.0,17.22,17.23,17.17,17.2,29200.0
2013-11-20 11:20:00,17.2,17.25,17.18,17.25,47800.0,17.2,17.25,17.18,17.25,47800.0
2013-11-20 11:30:00,17.24,17.25,17.19,17.19,34600.0,17.24,17.25,17.19,17.19,34600.0
2013-11-20 11:40:00,17.18,17.22,17.17,17.2,16800.0,17.18,17.22,17.17,17.2,16800.0
2013-11-20 11:50:00,17.2,17.21,17.16,17.19,26800.0,17.2,17.21,17.16,17.19,26800.0
2013-11-20 12:00:00,17.19,17.25,17.19,17.25,31600.0,17.19,17.25,17.19,17.25,31600.0
2013-11-20 12:10:00,17.24,17.25,17.21,17.21,21500.0,17.24,17.25,17.21,17.21,21500.0
2013-11-20 12:20:00,17.22,17.24,17.17,17.18,32400.0,17.22,17.24,17.17,17.18,32400.0
2013-11-20 12:30:00,17.18,17.2,17.16,17.17,19000.0,17.18,17.2,17.16,17.17,19000.0
2013-11-20 12:40:00,17.17,17.19,17.15,17.18,15600.0,17.17,17.19,17.15,17.18,15600.0
2013-11-20 12:50:00,17.18,17.19,17.15,17.16,16300.0,17.18,17.19,17.15,17.16,16300.0
2013-11-20 13:00:00,17.16,17.19,17.14,17.17,16200.0,17.16,17.19,17.14,17.17,16200.0
2013-11-20 13:10:00,17.16,17.17,17.15,17.15,13500.0,17.16,17.17,17.15,17.15,13500.0
2013-11-20 13:20:00,17.15,17.19,17.14,17.19,24200.0,17.15,17.19,17.14,17.19,24200.0
2013-11-20 13:30:00,17.19,17.19,17.17,17.18,20100.0,17.19,17.19,17.17,17.18,20100.0
2013-11-20 13:40:00,17.19,17.19,17.18,17.18,10600.0,17.19,17.19,17.18,17.18,10600.0
2013-11-20 13:50:00,17.18,17.19,17.16,17.16,8000.0,17.18,17.19,17.16,17.16,8000.0
2013-11-20 14:00:00,17.16,17.17,17.11,17.13,44500.0,17.16,17.17,17.11,17.13,44500.0
2013-11-20 14:10:00,17.13,17.13,17.06,17.13,40200.0,17.13,17.13,17.06,17.13,40200.0
2013-11-20 14:20:00,17.14,17.15,17.11,17.12,47500.0,17.14,17.15,17.11,17.12,47500.0
2013-11-20 14:30:00,17.12,17.13,17.07,17.09,46100.0,17.12,17.13,17.07,17.09,46100.0
2013-11-20 14:40:00,17.08,17.14,17.07,17.14,28900.0,17.08,17.14,17.07,17.14,28900.0
2013-11-20 14:50:00,17.14,17.14,17.09,17.12,35100.0,17.14,17.14,17.09,17.12,35100.0
2013-11-20 15:00:00,17.13,17.14,17.02,17.02,52400.0,17.13,17.14,17.02,17.02,52400.0
2013-11-20 15:10:00,17.02,17.07,17.01,17.04,43200.0,17.02,17.07,17.01,17.04,43200.0
2013-11-20 15:20:00,17.04,17.06,17.02,17.03,48800.0,17.04,17.06,17.02,17.03,48800.0
2013-11-20 15:30:00,17.02,17.05,17.01,17.04,51400.0,17.02,17.05,17.01,17.04,51400.0
2013-11-20 15:40:00,17.05,17.07,17.01,17.01,54500.0,17.05,17.07,17.01,17.01,54500.0
2013-11-20 15:50:00,17.02,17.04,17.01,17.04,118700.0,17.02,17.04,17.01,17.04,118700.0
2013-11-21 09:30:00,17.05,17.13,16.99,16.99,83800.0,17.05,17.13,16.99,16.99,83800.0
2013-11-21 09:40:00,16.99,17.1,16.99,17.05,88600.0,16.99,17.1,16.99,17.05,88600.0
2013-11-21 09:50:00,17.05,17.07,17.0,17.03,28500.0,17.05,17.07,17.0,17.03,28500.0
2013-11-21 10:00:00,17.04,17.08,17.01,17.01,54200.0,17.04,17.08,17.01,17.01,54200.0
2013-11-21 10:10:00,17.02,17.07,17.02,17.05,56300.0,17.02,17.07,17.02,17.05,56300.0
2013-11-21 10:20:00,17.07,17.13,17.03,17.07,96500.0,17.07,17.13,17.03,17.07,96500.0
2013-11-21 10:30:00,17.07,17.09,17.05,17.06,31500.0,17.07,17.09,17.05,17.06,31500.0
2013-11-21 10:40:00,17.06,17.08,17.04,17.08,54000.0,17.06,17.08,17.04,17.08,54000.0
2013-11-21 10:50:00,17.09,17.11,17.08,17.09,20900.0,17.09,17.11,17.08,17.09,20900.0
2013-11-21 11:00:00,17.09,17.12,17.08,17.09,25200.0,17.09,17.12,17.08,17.09,25200.0
2013-11-21 11:10:00,17.08,17.1,17.05,17.1,65400.0,17.08,17.1,17.05,17.1,65400.0
2013-11-21 11:20:00,17.09,17.14,17.09,17.13,23300.0,17.09,17.14,17.09,17.13,23300.0
2013-11-21 11:30:00,17.14,17.16,17.11,17.14,74300.0,17.14,17.16,17.11,17.14,74300.0
2013-11-21 11:40:00,17.14,17.18,17.14,17.16,29000.0,17.14,17.18,17.14,17.16,29000.0
2013-11-21 11:50:00,17.17,17.2,17.16,17.19,80400.0,17.17,17.2,17.16,17.19,80400.0
2013-11-21 12:00:00,17.19,17.2,17.19,17.2,14600.0,17.19,17.2,17.19,17.2,14600.0
2013-11-21 12:10:00,17.2,17.21,17.13,17.15,30100.0,17.2,17.21,17.13,17.15,30100.0
2013-11-21 12:20:00,17.16,17.18,17.16,17.16,11100.0,17.16,17.18,17.16,17.16,11100.0
2013-11-21 12:30:00,17.17,17.17,17.14,17.15,6000.0,17.17,17.17,17.14,17.15,6000.0
2013-11-21 12:40:00,17.15,17.16,17.13,17.13,10600.0,17.15,17.16,17.13,17.13,10600.0
2013-11-21 12:50:00,17.14,17.15,17.12,17.13,9700.0,17.14,17.15,17.12,17.13,9700.0
2013-11-21 13:00:00,17.12,17.15,17.12,17.14,12500.0,17.12,17.15,17.12,17.14,12500.0
2013-11-21 13:10:00,17.14,17.17,17.13,17.16,17300.0,17.14,17.17,17.13,17.16,17300.0
2013-11-21 13:20:00,17.16,17.17,17.15,17.15,7500.0,17.16,17.17,17.15,17.15,7500.0
2013-11-21 13:30:00,17.16,17.17,17.14,17.14,24600.0,17.16,17.17,17.14,17.14,24600.0
2013-11-21 13:40:00,17.15,17.21,17.14,17.21,49300.0,17.15,17.21,17.14,17.21,49300.0
2013-11-21 13:50:00,17.2,17.23,17.2,17.22,16900.0,17.2,17.23,17.2,17.22,16900.0
2013-11-21 14:00:00,17.22,17.22,17.19,17.2,13700.0,17.22,17.22,17.19,17.2,13700.0
2013-11-21 14:10:00,17.2,17.21,17.17,17.18,39700.0,17.2,17.21,17.17,17.18,39700.0
2013-11-21 14:20:00,17.19,17.21,17.18,17.2,21900.0,17.19,17.21,17.18,17.2,21900.0
2013-11-21 14:30:00,17.2,17.2,17.14,17.14,16600.0,17.2,17.2,17.14,17.14,16600.0
2013-11-21 14:40:00,17.14,17.18,17.14,17.18,28700.0,17.14,17.18,17.14,17.18,28700.0
2013-11-21 14:50:00,17.18,17.21,17.17,17.18,36500.0,17.18,17.21,17.17,17.18,36500.0
2013-11-21 15:00:00,17.18,17.18,17.12,17.13,57900.0,17.18,17.18,17.12,17.13,57900.0
2013-11-21 15:10:00,17.13,17.17,17.13,17.13,77600.0,17.13,17.17,17.13,17.13,77600.0
2013-11-21 15:20:00,17.13,17.15,17.13,17.15,19900.0,17.13,17.15,17.13,17.15,19900.0
2013-11-21 15:30:00,17.15,17.15,17.07,17.09,86000.0,17.15,17.15,17.07,17.09,86000.0
2013-11-21 15:40:00,17.09,17.14,17.09,17.09,57500.0,17.09,17.14,17.09,17.09,57500.0
2013-11-21 15:50:00,17.1,17.14,17.09,17.13,117800.0,17.1,17.14,17.09,17.13,117800.0
2013-11-22 09:30:00,16.72,16.87,16.26,16.35,516400.0,16.72,16.87,16.26,16.35,516400.0
2013-11-22 09:40:00,16.37,16.53,16.35,16.5,311500.0,16.37,16.53,16.35,16.5,311500.0
2013-11-22 09:50:00,16.5,16.61,16.46,16.6,241000.0,16.5,16.61,16.46,16.6,241000.0
2013-11-22 10:00:00,16.6,16.61,16.51,16.58,99500.0,16.6,16.61,16.51,16.58,99500.0
2013-11-22 10:10:00,16.58,16.68,16.52,16.55,136900.0,16.58,16.68,16.52,16.55,136900.0
2013-11-22 10:20:00,16.54,16.62,16.54,16.61,75400.0,16.54,16.62,16.54,16.61,75400.0
2013-11-22 10:30:00,16.61,16.73,16.61,16.73,80300.0,16.61,16.73,16.61,16.73,80300.0
2013-11-22 10:40:00,16.73,16.73,16.64,16.64,45600.0,16.73,16.73,16.64,16.64,45600.0
2013-11-22 10:50:00,16.64,16.69,16.61,16.61,52000.0,16.64,16.69,16.61,16.61,52000.0
2013-11-22 11:00:00,16.6,16.66,16.58,16.65,52600.0,16.6,16.66,16.58,16.65,52600.0
2013-11-22 11:10:00,16.65,16.71,16.65,16.71,53700.0,16.65,16.71,16.65,16.71,53700.0
2013-11-22 11:20:00,16.72,16.77,16.72,16.73,95900.0,16.72,16.77,16.72,16.73,95900.0
2013-11-22 11:30:00,16.73,16.82,16.72,16.82,79800.0,16.73,16.82,16.72,16.82,79800.0
2013-11-22 11:40:00,16.81,16.84,16.8,16.81,63300.0,16.81,16.84,16.8,16.81,63300.0
2013-11-22 11:50:00,16.81,16.82,16.79,16.82,60100.0,16.81,16.82,16.79,16.82,60100.0
2013-11-22 12:00:00,16.82,16.89,16.82,16.88,88500.0,16.82,16.89,16.82,16.88,88500.0
2013-11-22 12:10:00,16.87,16.9,16.85,16.87,51300.0,16.87,16.9,16.85,16.87,51300.0
2013-11-22 12:20:00,16.87,16.91,16.86,16.9,55600.0,16.87,16.91,16.86,16.9,55600.0
2013-11-22 12:30:00,16.9,16.98,16.9,16.96,67900.0,16.9,16.98,16.9,16.96,67900.0
2013-11-22 12:40:00,16.96,16.98,16.88,16.93,194100.0,16.96,16.98,16.88,16.93,194100.0
2013-11-22 12:50:00,16.94,16.94,16.89,16.92,117400.0,16.94,16.94,16.89,16.92,117400.0
2013-11-22 13:00:00,16.93,16.98,16.91,16.93,49900.0,16.93,16.98,16.91,16.93,49900.0
2013-11-22 13:10:00,16.93,16.97,16.9,16.96,36300.0,16.93,16.97,16.9,16.96,36300.0
2013-11-22 13:20:00,16.95,17.01,16.95,17.01,55600.0,16.95,17.01,16.95,17.01,55600.0
2013-11-22 13:30:00,17.01,17.01,16.97,16.98,29500.0,17.01,17.01,16.97,16.98,29500.0
2013-11-22 13:40:00,16.98,16.99,16.92,16.97,78100.0,16.98,16.99,16.92,16.97,78100.0
2013-11-22 13:50:00,16.97,16.98,16.95,16.95,72400.0,16.97,16.98,16.95,16.95,72400.0
2013-11-22 14:00:00,16.95,17.0,16.94,16.95,98800.0,16.95,17.0,16.94,16.95,98800.0
2013-11-22 14:10:00,16.95,16.99,16.9,16.98,61000.0,16.95,16.99,16.9,16.98,61000.0
2013-11-22 14:20:00,16.98,17.0,16.92,16.92,69500.0,16.98,17.0,16.92,16.92,69500.0
2013-11-22 14:30:00,16.92,16.92,16.9,16.9,40100.0,16.92,16.92,16.9,16.9,40100.0
2013-11-22 14:40:00,16.9,16.91,16.9,16.9,37400.0,16.9,16.91,16.9,16.9,37400.0
2013-11-22 14:50:00,16.9,16.95,16.9,16.94,92600.0,16.9,16.95,16.9,16.94,92600.0
2013-11-22 15:00:00,16.94,16.96,16.9,16.92,141700.0,16.94,16.96,16.9,16.92,141700.0
2013-11-22 15:10:00,16.91,16.91,16.86,16.87,25800.0,16.91,16.91,16.86,16.87,25800.0
2013-11-22 15:20:00,16.87,16.87,16.84,16.84,63000.0,16.87,16.87,16.84,16.84,63000.0
2013-11-22 15:30:00,16.84,16.85,16.82,16.82,55700.0,16.84,16.85,16.82,16.82,55700.0
2013-11-22 15:40:00,16.82,16.83,16.77,16.83,144200.0,16.82,16.83,16.77,16.83,144200.0
2013-11-22 15:50:00,16.83,16.87,16.82,16.86,205900.0,16.83,16.87,16.82,16.86,205900.0
2013-11-25 09:30:00,16.89,17.0,16.82,16.85,90800.0,16.89,17.0,16.82,16.85,90800.0
2013-11-25 09:40:00,16.87,16.88,16.64,16.7,124100.0,16.87,16.88,16.64,16.7,124100.0
2013-11-25 09:50:00,16.7,16.72,16.53,16.55,94600.0,16.7,16.72,16.53,16.55,94600.0
2013-11-25 10:00:00,16.55,16.61,16.43,16.52,76600.0,16.55,16.61,16.43,16.52,76600.0
2013-11-25 10:10:00,16.53,16.55,16.46,16.5,64700.0,16.53,16.55,16.46,16.5,64700.0
2013-11-25 10:20:00,16.51,16.51,16.4,16.45,122700.0,16.51,16.51,16.4,16.45,122700.0
2013-11-25 10:30:00,16.45,16.51,16.44,16.5,81100.0,16.45,16.51,16.44,16.5,81100.0
2013-11-25 10:40:00,16.5,16.51,16.49,16.49,47900.0,16.5,16.51,16.49,16.49,47900.0
2013-11-25 10:50:00,16.5,16.5,16.37,16.37,80600.0,16.5,16.5,16.37,16.37,80600.0
2013-11-25 11:00:00,16.37,16.41,16.36,16.38,71200.0,16.37,16.41,16.36,16.38,71200.0
2013-11-25 11:10:00,16.37,16.41,16.35,16.4,69800.0,16.37,16.41,16.35,16.4,69800.0
2013-11-25 11:20:00,16.39,16.41,16.38,16.4,51500.0,16.39,16.41,16.38,16.4,51500.0
2013-11-25 11:30:00,16.4,16.44,16.39,16.4,57300.0,16.4,16.44,16.39,16.4,57300.0
2013-11-25 11:40:00,16.41,16.41,16.36,16.37,53100.0,16.41,16.41,16.36,16.37,53100.0
2013-11-25 11:50:00,16.36,16.39,16.36,16.38,38200.0,16.36,16.39,16.36,16.38,38200.0
2013-11-25 12:00:00,16.39,16.39,16.36,16.36,28900.0,16.39,16.39,16.36,16.36,28900.0
2013-11-25 12:10:00,16.36,16.38,16.36,16.37,27400.0,16.36,16.38,16.36,16.37,27400.0
2013-11-25 12:20:00,16.38,16.42,16.37,16.41,45400.0,16.38,16.42,16.37,16.41,45400.0
2013-11-25 12:30:00,16.42,16.48,16.41,16.48,63700.0,16.42,16.48,16.41,16.48,63700.0
2013-11-25 12:40:00,16.48,16.5,16.47,16.49,78400.0,16.48,16.5,16.47,16.49,78400.0
2013-11-25 12:50:00,16.49,16.54,16.48,16.54,37200.0,16.49,16.54,16.48,16.54,37200.0
2013-11-25 13:00:00,16.54,16.54,16.5,16.54,46200.0,16.54,16.54,16.5,16.54,46200.0
2013-11-25 13:10:00,16.54,16.58,16.54,16.58,46600.0,16.54,16.58,16.54,16.58,46600.0
2013-11-25 13:20:00,16.59,16.64,16.59,16.63,66600.0,16.59,16.64,16.59,16.63,66600.0
2013-11-25 13:30:00,16.63,16.71,16.63,16.71,67700.0,16.63,16.71,16.63,16.71,67700.0
2013-11-25 13:40:00,16.71,16.74,16.7,16.71,69100.0,16.71,16.74,16.7,16.71,69100.0
2013-11-25 13:50:00,16.71,16.78,16.71,16.77,70700.0,16.71,16.78,16.71,16.77,70700.0
2013-11-25 14:00:00,16.76,16.81,16.75,16.81,80700.0,16.76,16.81,16.75,16.81,80700.0
2013-11-25 14:10:00,16.81,16.85,16.8,16.85,73300.0,16.81,16.85,16.8,16.85,73300.0
2013-11-25 14:20:00,16.85,16.87,16.81,16.86,124700.0,16.85,16.87,16.81,16.86,124700.0
2013-11-25 14:30:00,16.86,16.94,16.86,16.94,76700.0,16.86,16.94,16.86,16.94,76700.0
2013-11-25 14:40:00,16.94,16.94,16.82,16.84,125600.0,16.94,16.94,16.82,16.84,125600.0
2013-11-25 14:50:00,16.85,16.92,16.84,16.92,78300.0,16.85,16.92,16.84,16.92,78300.0
2013-11-25 15:00:00,16.92,16.94,16.9,16.9,118300.0,16.92,16.94,16.9,16.9,118300.0
2013-11-25 15:10:00,16.89,16.9,16.85,16.86,60800.0,16.89,16.9,16.85,16.86,60800.0
2013-11-25 15:20:00,16.86,16.9,16.83,16.88,126700.0,16.86,16.9,16.83,16.88,126700.0
2013-11-25 15:30:00,16.89,16.92,16.89,16.89,208300.0,16.89,16.92,16.89,16.89,208300.0
2013-11-25 15:40:00,16.89,16.97,16.89,16.94,233800.0,16.89,16.97,16.89,16.94,233800.0
2013-11-25 15:50:00,16.94,16.94,16.87,16.94,285200.0,16.94,16.94,16.87,16.94,285200.0
2013-11-26 09:30:00,15.97,16.38,15.97,16.15,700300.0,15.97,16.38,15.97,16.15,700300.0
2013-11-26 09:40:00,16.15,16.28,16.08,16.28,479500.0,16.15,16.28,16.08,16.28,479500.0
2013-11-26 09:50:00,16.27,16.42,16.25,16.31,386100.0,16.27,16.42,16.25,16.31,386100.0
2013-11-26 10:00:00,16.3,16.31,16.21,16.25,182000.0,16.3,16.31,16.21,16.25,182000.0
2013-11-26 10:10:00,16.26,16.29,16.19,16.21,137600.0,16.26,16.29,16.19,16.21,137600.0
2013-11-26 10:20:00,16.21,16.24,16.16,16.24,97500.0,16.21,16.24,16.16,16.24,97500.0
2013-11-26 10:30:00,16.23,16.25,16.2,16.22,53600.0,16.23,16.25,16.2,16.22,53600.0
2013-11-26 10:40:00,16.22,16.25,16.19,16.21,77700.0,16.22,16.25,16.19,16.21,77700.0
2013-11-26 10:50:00,16.21,16.29,16.21,16.28,60300.0,16.21,16.29,16.21,16.28,60300.0
2013-11-26 11:00:00,16.29,16.33,16.24,16.28,55000.0,16.29,16.33,16.24,16.28,55000.0
2013-11-26 11:10:00,16.29,16.36,16.28,16.34,33400.0,16.29,16.36,16.28,16.34,33400.0
2013-11-26 11:20:00,16.34,16.34,16.22,16.23,62500.0,16.34,16.34,16.22,16.23,62500.0
2013-11-26 11:30:00,16.23,16.27,16.21,16.24,98300.0,16.23,16.27,16.21,16.24,98300.0
2013-11-26 11:40:00,16.25,16.25,16.2,16.25,187200.0,16.25,16.25,16.2,16.25,187200.0
2013-11-26 11:50:00,16.25,16.26,16.21,16.23,56900.0,16.25,16.26,16.21,16.23,56900.0
2013-11-26 12:00:00,16.23,16.28,16.22,16.24,60900.0,16.23,16.28,16.22,16.24,60900.0
2013-11-26 12:10:00,16.24,16.25,16.12,16.2,194400.0,16.24,16.25,16.12,16.2,194400.0
2013-11-26 12:20:00,16.21,16.21,16.12,16.14,68200.0,16.21,16.21,16.12,16.14,68200.0
2013-11-26 12:30:00,16.15,16.19,16.15,16.17,49400.0,16.15,16.19,16.15,16.17,49400.0
2013-11-26 12:40:00,16.17,16.2,16.15,16.17,52800.0,16.17,16.2,16.15,16.17,52800.0
2013-11-26 12:50:00,16.17,16.18,16.1,16.11,65000.0,16.17,16.18,16.1,16.11,65000.0
2013-11-26 13:00:00,16.11,16.12,16.0,16.01,140300.0,16.11,16.12,16.0,16.01,140300.0
2013-11-26 13:10:00,16.01,16.06,16.0,16.01,79300.0,16.01,16.06,16.0,16.01,79300.0
2013-11-26 13:20:00,16.01,16.06,16.0,16.05,214100.0,16.01,16.06,16.0,16.05,214100.0
2013-11-26 13:30:00,16.06,16.1,16.04,16.1,144700.0,16.06,16.1,16.04,16.1,144700.0
2013-11-26 13:40:00,16.1,16.1,16.04,16.08,109300.0,16.1,16.1,16.04,16.08,109300.0
2013-11-26 13:50:00,16.07,16.08,16.03,16.05,214900.0,16.07,16.08,16.03,16.05,214900.0
2013-11-26 14:00:00,16.05,16.09,16.02,16.08,200900.0,16.05,16.09,16.02,16.08,200900.0
2013-11-26 14:10:00,16.08,16.11,16.06,16.09,68700.0,16.08,16.11,16.06,16.09,68700.0
2013-11-26 14:20:00,16.1,16.1,16.08,16.1,28700.0,16.1,16.1,16.08,16.1,28700.0
2013-11-26 14:30:00,16.1,16.11,16.05,16.05,106500.0,16.1,16.11,16.05,16.05,106500.0
2013-11-26 14:40:00,16.06,16.07,16.05,16.06,32400.0,16.06,16.07,16.05,16.06,32400.0
2013-11-26 14:50:00,16.07,16.07,16.04,16.06,80100.0,16.07,16.07,16.04,16.06,80100.0
2013-11-26 15:00:00,16.05,16.06,15.99,15.99,309400.0,16.05,16.06,15.99,15.99,309400.0
2013-11-26 15:10:00,15.99,16.05,15.99,16.03,211200.0,15.99,16.05,15.99,16.03,211200.0
2013-11-26 15:20:00,16.03,16.05,16.02,16.04,52100.0,16.03,16.05,16.02,16.04,52100.0
2013-11-26 15:30:00,16.05,16.05,16.01,16.02,110000.0,16.05,16.05,16.01,16.02,110000.0
2013-11-26 15:40:00,16.03,16.09,16.03,16.04,511300.0,16.03,16.09,16.03,16.04,511300.0
2013-11-26 15:50:00,16.04,16.05,15.99,16.01,395500.0,16.04,16.05,15.99,16.01,395500.0
2013-11-27 09:30:00,16.03,16.15,16.0,16.12,141700.0,16.03,16.15,16.0,16.12,141700.0
2013-11-27 09:40:00,16.11,16.16,16.09,16.13,116700.0,16.11,16.16,16.09,16.13,116700.0
2013-11-27 09:50:00,16.15,16.17,16.12,16.15,110200.0,16.15,16.17,16.12,16.15,110200.0
2013-11-27 10:00:00,16.15,16.19,16.12,16.18,124000.0,16.15,16.19,16.12,16.18,124000.0
2013-11-27 10:10:00,16.19,16.22,16.17,16.19,133100.0,16.19,16.22,16.17,16.19,133100.0
2013-11-27 10:20:00,16.18,16.19,16.14,16.15,88000.0,16.18,16.19,16.14,16.15,88000.0
2013-11-27 10:30:00,16.16,16.16,16.12,16.14,98900.0,16.16,16.16,16.12,16.14,98900.0
2013-11-27 10:40:00,16.15,16.17,16.13,16.16,43600.0,16.15,16.17,16.13,16.16,43600.0
2013-11-27 10:50:00,16.16,16.17,16.1,16.14,52500.0,16.16,16.17,16.1,16.14,52500.0
2013-11-27 11:00:00,16.14,16.15,16.11,16.14,82500.0,16.14,16.15,16.11,16.14,82500.0
2013-11-27 11:10:00,16.14,16.16,16.11,16.16,99500.0,16.14,16.16,16.11,16.16,99500.0
2013-11-27 11:20:00,16.16,16.22,16.15,16.18,187300.0,16.16,16.22,16.15,16.18,187300.0
2013-11-27 11:30:00,16.18,16.21,16.18,16.21,56400.0,16.18,16.21,16.18,16.21,56400.0
2013-11-27 11:40:00,16.2,16.24,16.18,16.22,60100.0,16.2,16.24,16.18,16.22,60100.0
2013-11-27 11:50:00,16.21,16.24,16.2,16.23,78700.0,16.21,16.24,16.2,16.23,78700.0
2013-11-27 12:00:00,16.23,16.24,16.2,16.21,94700.0,16.23,16.24,16.2,16.21,94700.0
2013-11-27 12:10:00,16.2,16.26,16.2,16.24,49000.0,16.2,16.26,16.2,16.24,49000.0
2013-11-27 12:20:00,16.24,16.26,16.23,16.26,20600.0,16.24,16.26,16.23,16.26,20600.0
2013-11-27 12:30:00,16.27,16.27,16.2,16.2,38900.0,16.27,16.27,16.2,16.2,38900.0
2013-11-27 12:40:00,16.2,16.21,16.17,16.18,64800.0,16.2,16.21,16.17,16.18,64800.0
2013-11-27 12:50:00,16.18,16.19,16.15,16.17,46400.0,16.18,16.19,16.15,16.17,46400.0
2013-11-27 13:00:00,16.17,16.18,16.14,16.17,26800.0,16.17,16.18,16.14,16.17,26800.0
2013-11-27 13:10:00,16.17,16.18,16.16,16.18,58900.0,16.17,16.18,16.16,16.18,58900.0
2013-11-27 13:20:00,16.18,16.19,16.16,16.17,38400.0,16.18,16.19,16.16,16.17,38400.0
2013-11-27 13:30:00,16.18,16.19,16.16,16.16,38800.0,16.18,16.19,16.16,16.16,38800.0
2013-11-27 13:40:00,16.17,16.18,16.15,16.16,39500.0,16.17,16.18,16.15,16.16,39500.0
2013-11-27 13:50:00,16.15,16.18,16.15,16.17,59400.0,16.15,16.18,16.15,16.17,59400.0
2013-11-27 14:00:00,16.16,16.18,16.16,16.18,28700.0,16.16,16.18,16.16,16.18,28700.0
2013-11-27 14:10:00,16.18,16.19,16.1,16.13,62500.0,16.18,16.19,16.1,16.13,62500.0
2013-11-27 14:20:00,16.13,16.13,16.1,16.12,31300.0,16.13,16.13,16.1,16.12,31300.0
2013-11-27 14:30:00,16.12,16.14,16.12,16.13,48400.0,16.12,16.14,16.12,16.13,48400.0
2013-11-27 14:40:00,16.13,16.16,16.12,16.16,47900.0,16.13,16.16,16.12,16.16,47900.0
2013-11-27 14:50:00,16.16,16.17,16.12,16.13,80800.0,16.16,16.17,16.12,16.13,80800.0
2013-11-27 15:00:00,16.13,16.13,16.1,16.12,76200.0,16.13,16.13,16.1,16.12,76200.0
2013-11-27 15:10:00,16.12,16.12,16.1,16.11,56200.0,16.12,16.12,16.1,16.11,56200.0
2013-11-27 15:20:00,16.11,16.11,16.08,16.11,69900.0,16.11,16.11,16.08,16.11,69900.0
2013-11-27 15:30:00,16.11,16.12,16.1,16.11,123900.0,16.11,16.12,16.1,16.11,123900.0
2013-11-27 15:40:00,16.12,16.12,16.07,16.09,116500.0,16.12,16.12,16.07,16.09,116500.0
2013-11-27 15:50:00,16.09,16.17,16.09,16.15,299300.0,16.09,16.17,16.09,16.15,299300.0
2013-11-29 09:30:00,16.23,16.26,16.15,16.26,55500.0,16.23,16.26,16.15,16.26,55500.0
2013-11-29 09:40:00,16.26,16.29,16.19,16.28,38400.0,16.26,16.29,16.19,16.28,38400.0
2013-11-29 09:50:00,16.27,16.29,16.24,16.28,30400.0,16.27,16.29,16.24,16.28,30400.0
2013-11-29 10:00:00,16.28,16.32,16.25,16.27,42800.0,16.28,16.32,16.25,16.27,42800.0
2013-11-29 10:10:00,16.28,16.34,16.28,16.34,40400.0,16.28,16.34,16.28,16.34,40400.0
2013-11-29 10:20:00,16.34,16.34,16.3,16.31,33600.0,16.34,16.34,16.3,16.31,33600.0
2013-11-29 10:30:00,16.31,16.31,16.24,16.26,56400.0,16.31,16.31,16.24,16.26,56400.0
2013-11-29 10:40:00,16.25,16.26,16.22,16.24,50500.0,16.25,16.26,16.22,16.24,50500.0
2013-11-29 10:50:00,16.24,16.27,16.22,16.26,35900.0,16.24,16.27,16.22,16.26,35900.0
2013-11-29 11:00:00,16.26,16.26,16.23,16.24,20700.0,16.26,16.26,16.23,16.24,20700.0
2013-11-29 11:10:00,16.24,16.27,16.23,16.25,55600.0,16.24,16.27,16.23,16.25,55600.0
2013-11-29 11:20:00,16.25,16.25,16.23,16.25,34400.0,16.25,16.25,16.23,16.25,34400.0
2013-11-29 11:30:00,16.25,16.27,16.25,16.25,23000.0,16.25,16.27,16.25,16.25,23000.0
2013-11-29 11:40:00,16.25,16.32,16.25,16.31,36500.0,16.25,16.32,16.25,16.31,36500.0
2013-11-29 11:50:00,16.32,16.35,16.3,16.33,50700.0,16.32,16.35,16.3,16.33,50700.0
2013-11-29 12:00:00,16.34,16.39,16.34,16.38,27200.0,16.34,16.39,16.34,16.38,27200.0
2013-11-29 12:10:00,16.38,16.39,16.37,16.38,17600.0,16.38,16.39,16.37,16.38,17600.0
2013-11-29 12:20:00,16.37,16.41,16.36,16.41,50400.0,16.37,16.41,16.36,16.41,50400.0
2013-11-29 12:30:00,16.41,16.44,16.4,16.41,58400.0,16.41,16.44,16.4,16.41,58400.0
2013-11-29 12:40:00,16.42,16.44,16.38,16.39,61800.0,16.42,16.44,16.38,16.39,61800.0
2013-11-29 12:50:00,16.38,16.4,16.35,16.36,88500.0,16.38,16.4,16.35,16.36,88500.0
2013-12-02 09:30:00,16.36,16.41,16.29,16.32,118700.0,16.36,16.41,16.29,16.32,118700.0
2013-12-02 09:40:00,16.31,16.36,16.26,16.33,117000.0,16.31,16.36,16.26,16.33,117000.0
2013-12-02 09:50:00,16.33,16.45,16.31,16.45,82600.0,16.33,16.45,16.31,16.45,82600.0
2013-12-02 10:00:00,16.44,16.49,16.41,16.49,60700.0,16.44,16.49,16.41,16.49,60700.0
2013-12-02 10:10:00,16.49,16.57,16.47,16.55,82200.0,16.49,16.57,16.47,16.55,82200.0
2013-12-02 10:20:00,16.55,16.6,16.55,16.58,68900.0,16.55,16.6,16.55,16.58,68900.0
2013-12-02 10:30:00,16.59,16.62,16.52,16.52,101000.0,16.59,16.62,16.52,16.52,101000.0
2013-12-02 10:40:00,16.53,16.53,16.46,16.51,93000.0,16.53,16.53,16.46,16.51,93000.0
2013-12-02 10:50:00,16.52,16.53,16.49,16.49,49600.0,16.52,16.53,16.49,16.49,49600.0
2013-12-02 11:00:00,16.49,16.53,16.45,16.45,50900.0,16.49,16.53,16.45,16.45,50900.0
2013-12-02 11:10:00,16.46,16.46,16.42,16.45,68700.0,16.46,16.46,16.42,16.45,68700.0
2013-12-02 11:20:00,16.45,16.48,16.41,16.44,47100.0,16.45,16.48,16.41,16.44,47100.0
2013-12-02 11:30:00,16.44,16.48,16.41,16.43,47700.0,16.44,16.48,16.41,16.43,47700.0
2013-12-02 11:40:00,16.43,16.45,16.41,16.45,22000.0,16.43,16.45,16.41,16.45,22000.0
2013-12-02 11:50:00,16.45,16.49,16.44,16.48,51300.0,16.45,16.49,16.44,16.48,51300.0
2013-12-02 12:00:00,16.47,16.48,16.45,16.46,47500.0,16.47,16.48,16.45,16.46,47500.0
2013-12-02 12:10:00,16.47,16.48,16.45,16.48,20200.0,16.47,16.48,16.45,16.48,20200.0
2013-12-02 12:20:00,16.47,16.49,16.47,16.49,26900.0,16.47,16.49,16.47,16.49,26900.0
2013-12-02 12:30:00,16.49,16.5,16.47,16.48,36500.0,16.49,16.5,16.47,16.48,36500.0
2013-12-02 12:40:00,16.47,16.49,16.47,16.48,26900.0,16.47,16.49,16.47,16.48,26900.0
2013-12-02 12:50:00,16.48,16.5,16.47,16.47,47600.0,16.48,16.5,16.47,16.47,47600.0
2013-12-02 13:00:00,16.47,16.48,16.44,16.46,31000.0,16.47,16.48,16.44,16.46,31000.0
2013-12-02 13:10:00,16.46,16.48,16.44,16.44,41600.0,16.46,16.48,16.44,16.44,41600.0
2013-12-02 13:20:00,16.44,16.44,16.39,16.39,52000.0,16.44,16.44,16.39,16.39,52000.0
2013-12-02 13:30:00,16.39,16.44,16.39,16.44,34800.0,16.39,16.44,16.39,16.44,34800.0
2013-12-02 13:40:00,16.44,16.44,16.41,16.43,24700.0,16.44,16.44,16.41,16.43,24700.0
2013-12-02 13:50:00,16.43,16.45,16.42,16.45,44000.0,16.43,16.45,16.42,16.45,44000.0
2013-12-02 14:00:00,16.45,16.46,16.44,16.44,45400.0,16.45,16.46,16.44,16.44,45400.0
2013-12-02 14:10:00,16.44,16.46,16.43,16.46,45300.0,16.44,16.46,16.43,16.46,45300.0
2013-12-02 14:20:00,16.46,16.46,16.43,16.45,24200.0,16.46,16.46,16.43,16.45,24200.0
2013-12-02 14:30:00,16.45,16.45,16.43,16.44,39000.0,16.45,16.45,16.43,16.44,39000.0
2013-12-02 14:40:00,16.43,16.46,16.43,16.46,61300.0,16.43,16.46,16.43,16.46,61300.0
2013-12-02 14:50:00,16.46,16.48,16.45,16.48,25400.0,16.46,16.48,16.45,16.48,25400.0
2013-12-02 15:00:00,16.48,16.48,16.46,16.46,21900.0,16.48,16.48,16.46,16.46,21900.0
2013-12-02 15:10:00,16.46,16.47,16.42,16.45,47900.0,16.46,16.47,16.42,16.45,47900.0
2013-12-02 15:20:00,16.45,16.46,16.4,16.41,65400.0,16.45,16.46,16.4,16.41,65400.0
2013-12-02 15:30:00,16.41,16.45,16.39,16.45,93000.0,16.41,16.45,16.39,16.45,93000.0
2013-12-02 15:40:00,16.45,16.45,16.43,16.45,115500.0,16.45,16.45,16.43,16.45,115500.0
2013-12-02 15:50:00,16.45,16.46,16.44,16.46,135700.0,16.45,16.46,16.44,16.46,135700.0
2013-12-03 09:30:00,16.49,16.58,16.45,16.5,109500.0,16.49,16.58,16.45,16.5,109500.0
2013-12-03 09:40:00,16.5,16.53,16.47,16.52,87900.0,16.5,16.53,16.47,16.52,87900.0
2013-12-03 09:50:00,16.52,16.57,16.52,16.57,35200.0,16.52,16.57,16.52,16.57,35200.0
2013-12-03 10:00:00,16.58,16.63,16.57,16.6,46300.0,16.58,16.63,16.57,16.6,46300.0
2013-12-03 10:10:00,16.6,16.61,16.57,16.58,51900.0,16.6,16.61,16.57,16.58,51900.0
2013-12-03 10:20:00,16.59,16.61,16.58,16.58,51600.0,16.59,16.61,16.58,16.58,51600.0
2013-12-03 10:30:00,16.58,16.63,16.58,16.62,89000.0,16.58,16.63,16.58,16.62,89000.0
2013-12-03 10:40:00,16.62,16.62,16.52,16.53,46200.0,16.62,16.62,16.52,16.53,46200.0
2013-12-03 10:50:00,16.53,16.53,16.49,16.52,37800.0,16.53,16.53,16.49,16.52,37800.0
2013-12-03 11:00:00,16.52,16.53,16.49,16.51,54900.0,16.52,16.53,16.49,16.51,54900.0
2013-12-03 11:10:00,16.51,16.53,16.47,16.48,50400.0,16.51,16.53,16.47,16.48,50400.0
2013-12-03 11:20:00,16.48,16.5,16.43,16.44,38300.0,16.48,16.5,16.43,16.44,38300.0
2013-12-03 11:30:00,16.44,16.44,16.39,16.41,53400.0,16.44,16.44,16.39,16.41,53400.0
2013-12-03 11:40:00,16.41,16.41,16.36,16.37,34100.0,16.41,16.41,16.36,16.37,34100.0
2013-12-03 11:50:00,16.36,16.39,16.35,16.38,32800.0,16.36,16.39,16.35,16.38,32800.0
2013-12-03 12:00:00,16.39,16.41,16.35,16.4,39400.0,16.39,16.41,16.35,16.4,39400.0
2013-12-03 12:10:00,16.4,16.42,16.37,16.41,35800.0,16.4,16.42,16.37,16.41,35800.0
2013-12-03 12:20:00,16.41,16.42,16.38,16.38,17500.0,16.41,16.42,16.38,16.38,17500.0
2013-12-03 12:30:00,16.38,16.45,16.36,16.44,32700.0,16.38,16.45,16.36,16.44,32700.0
2013-12-03 12:40:00,16.44,16.44,16.41,16.42,29300.0,16.44,16.44,16.41,16.42,29300.0
2013-12-03 12:50:00,16.42,16.47,16.41,16.46,36400.0,16.42,16.47,16.41,16.46,36400.0
2013-12-03 13:00:00,16.45,16.47,16.42,16.47,43900.0,16.45,16.47,16.42,16.47,43900.0
2013-12-03 13:10:00,16.46,16.47,16.43,16.43,26600.0,16.46,16.47,16.43,16.43,26600.0
2013-12-03 13:20:00,16.43,16.47,16.42,16.44,38400.0,16.43,16.47,16.42,16.44,38400.0
2013-12-03 13:30:00,16.44,16.44,16.4,16.41,48400.0,16.44,16.44,16.4,16.41,48400.0
2013-12-03 13:40:00,16.42,16.43,16.41,16.42,36300.0,16.42,16.43,16.41,16.42,36300.0
2013-12-03 13:50:00,16.43,16.44,16.41,16.44,48200.0,16.43,16.44,16.41,16.44,48200.0
2013-12-03 14:00:00,16.44,16.44,16.42,16.43,34400.0,16.44,16.44,16.42,16.43,34400.0
2013-12-03 14:10:00,16.43,16.44,16.42,16.44,39300.0,16.43,16.44,16.42,16.44,39300.0
2013-12-03 14:20:00,16.44,16.45,16.43,16.44,22400.0,16.44,16.45,16.43,16.44,22400.0
2013-12-03 14:30:00,16.45,16.49,16.44,16.48,76900.0,16.45,16.49,16.44,16.48,76900.0
2013-12-03 14:40:00,16.48,16.49,16.45,16.46,42000.0,16.48,16.49,16.45,16.46,42000.0
2013-12-03 14:50:00,16.45,16.49,16.45,16.49,28300.0,16.45,16.49,16.45,16.49,28300.0
2013-12-03 15:00:00,16.48,16.49,16.45,16.46,49600.0,16.48,16.49,16.45,16.46,49600.0
2013-12-03 15:10:00,16.45,16.46,16.44,16.44,48200.0,16.45,16.46,16.44,16.44,48200.0
2013-12-03 15:20:00,16.45,16.45,16.42,16.44,55000.0,16.45,16.45,16.42,16.44,55000.0
2013-12-03 15:30:00,16.43,16.46,16.43,16.44,41800.0,16.43,16.46,16.43,16.44,41800.0
2013-12-03 15:40:00,16.44,16.46,16.4,16.46,121400.0,16.44,16.46,16.4,16.46,121400.0
2013-12-03 15:50:00,16.46,16.51,16.45,16.51,336800.0,16.46,16.51,16.45,16.51,336800.0
2013-12-04 09:30:00,16.44,16.69,16.4,16.6,96000.0,16.44,16.69,16.4,16.6,96000.0
2013-12-04 09:40:00,16.61,16.64,16.57,16.57,18100.0,16.61,16.64,16.57,16.57,18100.0
2013-12-04 09:50:00,16.57,16.57,16.48,16.54,28300.0,16.57,16.57,16.48,16.54,28300.0
2013-12-04 10:00:00,16.55,16.65,16.55,16.62,52600.0,16.55,16.65,16.55,16.62,52600.0
2013-12-04 10:10:00,16.62,16.66,16.6,16.64,33100.0,16.62,16.66,16.6,16.64,33100.0
2013-12-04 10:20:00,16.64,16.67,16.61,16.62,21200.0,16.64,16.67,16.61,16.62,21200.0
2013-12-04 10:30:00,16.61,16.65,16.59,16.59,27500.0,16.61,16.65,16.59,16.59,27500.0
2013-12-04 10:40:00,16.6,16.61,16.55,16.59,29700.0,16.6,16.61,16.55,16.59,29700.0
2013-12-04 10:50:00,16.59,16.62,16.59,16.62,15900.0,16.59,16.62,16.59,16.62,15900.0
2013-12-04 11:00:00,16.62,16.65,16.59,16.64,52100.0,16.62,16.65,16.59,16.64,52100.0
2013-12-04 11:10:00,16.64,16.65,16.61,16.61,21200.0,16.64,16.65,16.61,16.61,21200.0
2013-12-04 11:20:00,16.61,16.63,16.58,16.59,22700.0,16.61,16.63,16.58,16.59,22700.0
2013-12-04 11:30:00,16.6,16.62,16.6,16.61,15200.0,16.6,16.62,16.6,16.61,15200.0
2013-12-04 11:40:00,16.6,16.62,16.58,16.61,19800.0,16.6,16.62,16.58,16.61,19800.0
2013-12-04 11:50:00,16.61,16.63,16.6,16.62,32800.0,16.61,16.63,16.6,16.62,32800.0
2013-12-04 12:00:00,16.62,16.62,16.55,16.57,20400.0,16.62,16.62,16.55,16.57,20400.0
2013-12-04 12:10:00,16.58,16.58,16.56,16.58,17900.0,16.58,16.58,16.56,16.58,17900.0
2013-12-04 12:20:00,16.58,16.61,16.57,16.6,20600.0,16.58,16.61,16.57,16.6,20600.0
2013-12-04 12:30:00,16.61,16.64,16.6,16.61,34000.0,16.61,16.64,16.6,16.61,34000.0
2013-12-04 12:40:00,16.62,16.62,16.57,16.57,11900.0,16.62,16.62,16.57,16.57,11900.0
2013-12-04 12:50:00,16.57,16.61,16.57,16.6,21700.0,16.57,16.61,16.57,16.6,21700.0
2013-12-04 13:00:00,16.6,16.62,16.59,16.59,18600.0,16.6,16.62,16.59,16.59,18600.0
2013-12-04 13:10:00,16.59,16.62,16.59,16.61,24300.0,16.59,16.62,16.59,16.61,24300.0
2013-12-04 13:20:00,16.62,16.62,16.57,16.58,21500.0,16.62,16.62,16.57,16.58,21500.0
2013-12-04 13:30:00,16.57,16.57,16.51,16.51,26300.0,16.57,16.57,16.51,16.51,26300.0
2013-12-04 13:40:00,16.51,16.52,16.48,16.51,15200.0,16.51,16.52,16.48,16.51,15200.0
2013-12-04 13:50:00,16.49,16.51,16.48,16.5,8700.0,16.49,16.51,16.48,16.5,8700.0
2013-12-04 14:00:00,16.51,16.56,16.51,16.55,25800.0,16.51,16.56,16.51,16.55,25800.0
2013-12-04 14:10:00,16.55,16.59,16.54,16.59,31500.0,16.55,16.59,16.54,16.59,31500.0
2013-12-04 14:20:00,16.59,16.59,16.55,16.57,18600.0,16.59,16.59,16.55,16.57,18600.0
2013-12-04 14:30:00,16.56,16.59,16.56,16.58,19900.0,16.56,16.59,16.56,16.58,19900.0
2013-12-04 14:40:00,16.58,16.59,16.58,16.58,11400.0,16.58,16.59,16.58,16.58,11400.0
2013-12-04 14:50:00,16.58,16.62,16.58,16.62,31700.0,16.58,16.62,16.58,16.62,31700.0
2013-12-04 15:00:00,16.62,16.63,16.56,16.57,43500.0,16.62,16.63,16.56,16.57,43500.0
2013-12-04 15:10:00,16.57,16.61,16.55,16.6,34300.0,16.57,16.61,16.55,16.6,34300.0
2013-12-04 15:20:00,16.6,16.61,16.57,16.58,31900.0,16.6,16.61,16.57,16.58,31900.0
2013-12-04 15:30:00,16.58,16.61,16.56,16.6,39700.0,16.58,16.61,16.56,16.6,39700.0
2013-12-04 15:40:00,16.61,16.63,16.58,16.58,68700.0,16.61,16.63,16.58,16.58,68700.0
2013-12-04 15:50:00,16.59,16.62,16.59,16.61,121400.0,16.59,16.62,16.59,16.61,121400.0
2013-12-05 09:30:00,16.61,16.71,16.52,16.55,62000.0,16.61,16.71,16.52,16.55,62000.0
2013-12-05 09:40:00,16.56,16.58,16.49,16.53,43200.0,16.56,16.58,16.49,16.53,43200.0
2013-12-05 09:50:00,16.53,16.55,16.5,16.5,32000.0,16.53,16.55,16.5,16.5,32000.0
2013-12-05 10:00:00,16.49,16.56,16.49,16.54,31300.0,16.49,16.56,16.49,16.54,31300.0
2013-12-05 10:10:00,16.54,16.55,16.48,16.48,29100.0,16.54,16.55,16.48,16.48,29100.0
2013-12-05 10:20:00,16.48,16.48,16.42,16.46,52000.0,16.48,16.48,16.42,16.46,52000.0
2013-12-05 10:30:00,16.46,16.49,16.45,16.46,42700.0,16.46,16.49,16.45,16.46,42700.0
2013-12-05 10:40:00,16.46,16.46,16.43,16.43,21800.0,16.46,16.46,16.43,16.43,21800.0
2013-12-05 10:50:00,16.43,16.44,16.4,16.4,27000.0,16.43,16.44,16.4,16.4,27000.0
2013-12-05 11:00:00,16.41,16.45,16.39,16.4,51500.0,16.41,16.45,16.39,16.4,51500.0
2013-12-05 11:10:00,16.4,16.45,16.38,16.44,42000.0,16.4,16.45,16.38,16.44,42000.0
2013-12-05 11:20:00,16.44,16.48,16.43,16.47,22900.0,16.44,16.48,16.43,16.47,22900.0
2013-12-05 11:30:00,16.46,16.46,16.43,16.46,32500.0,16.46,16.46,16.43,16.46,32500.0
2013-12-05 11:40:00,16.47,16.47,16.45,16.45,9800.0,16.47,16.47,16.45,16.45,9800.0
2013-12-05 11:50:00,16.45,16.47,16.45,16.47,12100.0,16.45,16.47,16.45,16.47,12100.0
2013-12-05 12:00:00,16.46,16.49,16.45,16.46,16600.0,16.46,16.49,16.45,16.46,16600.0
2013-12-05 12:10:00,16.47,16.53,16.47,16.53,32800.0,16.47,16.53,16.47,16.53,32800.0
2013-12-05 12:20:00,16.53,16.54,16.52,16.53,17300.0,16.53,16.54,16.52,16.53,17300.0
2013-12-05 12:30:00,16.53,16.54,16.52,16.54,17500.0,16.53,16.54,16.52,16.54,17500.0
2013-12-05 12:40:00,16.54,16.58,16.54,16.54,18500.0,16.54,16.58,16.54,16.54,18500.0
2013-12-05 12:50:00,16.55,16.55,16.53,16.54,12800.0,16.55,16.55,16.53,16.54,12800.0
2013-12-05 13:00:00,16.53,16.53,16.46,16.46,63800.0,16.53,16.53,16.46,16.46,63800.0
2013-12-05 13:10:00,16.46,16.47,16.44,16.44,18700.0,16.46,16.47,16.44,16.44,18700.0
2013-12-05 13:20:00,16.44,16.45,16.42,16.44,50800.0,16.44,16.45,16.42,16.44,50800.0
2013-12-05 13:30:00,16.44,16.45,16.43,16.44,12300.0,16.44,16.45,16.43,16.44,12300.0
2013-12-05 13:40:00,16.44,16.45,16.43,16.44,14200.0,16.44,16.45,16.43,16.44,14200.0
2013-12-05 13:50:00,16.45,16.47,16.41,16.45,37000.0,16.45,16.47,16.41,16.45,37000.0
2013-12-05 14:00:00,16.46,16.46,16.43,16.45,26100.0,16.46,16.46,16.43,16.45,26100.0
2013-12-05 14:10:00,16.45,16.47,16.43,16.44,28500.0,16.45,16.47,16.43,16.44,28500.0
2013-12-05 14:20:00,16.44,16.47,16.43,16.47,18200.0,16.44,16.47,16.43,16.47,18200.0
2013-12-05 14:30:00,16.46,16.49,16.45,16.49,18400.0,16.46,16.49,16.45,16.49,18400.0
2013-12-05 14:40:00,16.5,16.51,16.44,16.45,87900.0,16.5,16.51,16.44,16.45,87900.0
2013-12-05 14:50:00,16.44,16.45,16.39,16.42,74000.0,16.44,16.45,16.39,16.42,74000.0
2013-12-05 15:00:00,16.4,16.42,16.39,16.41,27500.0,16.4,16.42,16.39,16.41,27500.0
2013-12-05 15:10:00,16.41,16.42,16.39,16.39,42200.0,16.41,16.42,16.39,16.39,42200.0
2013-12-05 15:20:00,16.39,16.41,16.37,16.39,61900.0,16.39,16.41,16.37,16.39,61900.0
2013-12-05 15:30:00,16.37,16.45,16.37,16.43,132700.0,16.37,16.45,16.37,16.43,132700.0
2013-12-05 15:40:00,16.42,16.43,16.38,16.4,98600.0,16.42,16.43,16.38,16.4,98600.0
2013-12-05 15:50:00,16.4,16.42,16.39,16.39,242600.0,16.4,16.42,16.39,16.39,242600.0
2013-12-06 09:30:00,16.51,16.65,16.5,16.57,85900.0,16.51,16.65,16.5,16.57,85900.0
2013-12-06 09:40:00,16.57,16.68,16.57,16.63,46600.0,16.57,16.68,16.57,16.63,46600.0
2013-12-06 09:50:00,16.64,16.66,16.61,16.63,45600.0,16.64,16.66,16.61,16.63,45600.0
2013-12-06 10:00:00,16.63,16.66,16.62,16.66,69900.0,16.63,16.66,16.62,16.66,69900.0
2013-12-06 10:10:00,16.66,16.67,16.62,16.62,18300.0,16.66,16.67,16.62,16.62,18300.0
2013-12-06 10:20:00,16.63,16.63,16.56,16.57,56100.0,16.63,16.63,16.56,16.57,56100.0
2013-12-06 10:30:00,16.56,16.59,16.54,16.59,21300.0,16.56,16.59,16.54,16.59,21300.0
2013-12-06 10:40:00,16.59,16.6,16.54,16.57,23900.0,16.59,16.6,16.54,16.57,23900.0
2013-12-06 10:50:00,16.57,16.61,16.55,16.59,54100.0,16.57,16.61,16.55,16.59,54100.0
2013-12-06 11:00:00,16.59,16.65,16.59,16.63,84300.0,16.59,16.65,16.59,16.63,84300.0
2013-12-06 11:10:00,16.63,16.64,16.6,16.6,14000.0,16.63,16.64,16.6,16.6,14000.0
2013-12-06 11:20:00,16.6,16.63,16.59,16.62,25700.0,16.6,16.63,16.59,16.62,25700.0
2013-12-06 11:30:00,16.63,16.68,16.63,16.65,35000.0,16.63,16.68,16.63,16.65,35000.0
2013-12-06 11:40:00,16.66,16.72,16.65,16.71,48600.0,16.66,16.72,16.65,16.71,48600.0
2013-12-06 11:50:00,16.71,16.71,16.68,16.71,12500.0,16.71,16.71,16.68,16.71,12500.0
2013-12-06 12:00:00,16.71,16.72,16.68,16.68,20200.0,16.71,16.72,16.68,16.68,20200.0
2013-12-06 12:10:00,16.68,16.68,16.64,16.65,21200.0,16.68,16.68,16.64,16.65,21200.0
2013-12-06 12:20:00,16.66,16.68,16.65,16.66,10300.0,16.66,16.68,16.65,16.66,10300.0
2013-12-06 12:30:00,16.66,16.72,16.66,16.71,16800.0,16.66,16.72,16.66,16.71,16800.0
2013-12-06 12:40:00,16.72,16.75,16.71,16.72,42400.0,16.72,16.75,16.71,16.72,42400.0
2013-12-06 12:50:00,16.72,16.73,16.7,16.71,16400.0,16.72,16.73,16.7,16.71,16400.0
2013-12-06 13:00:00,16.72,16.72,16.66,16.66,25900.0,16.72,16.72,16.66,16.66,25900.0
2013-12-06 13:10:00,16.67,16.67,16.66,16.66,14500.0,16.67,16.67,16.66,16.66,14500.0
2013-12-06 13:20:00,16.66,16.67,16.63,16.64,15200.0,16.66,16.67,16.63,16.64,15200.0
2013-12-06 13:30:00,16.64,16.65,16.63,16.65,22200.0,16.64,16.65,16.63,16.65,22200.0
2013-12-06 13:40:00,16.65,16.67,16.65,16.66,6600.0,16.65,16.67,16.65,16.66,6600.0
2013-12-06 13:50:00,16.67,16.67,16.64,16.64,17400.0,16.67,16.67,16.64,16.64,17400.0
2013-12-06 14:00:00,16.64,16.67,16.64,16.66,23100.0,16.64,16.67,16.64,16.66,23100.0
2013-12-06 14:10:00,16.66,16.67,16.65,16.65,16200.0,16.66,16.67,16.65,16.65,16200.0
2013-12-06 14:20:00,16.65,16.66,16.64,16.65,14400.0,16.65,16.66,16.64,16.65,14400.0
2013-12-06 14:30:00,16.65,16.67,16.64,16.66,15900.0,16.65,16.67,16.64,16.66,15900.0
2013-12-06 14:40:00,16.66,16.67,16.66,16.66,11000.0,16.66,16.67,16.66,16.66,11000.0
2013-12-06 14:50:00,16.66,16.67,16.64,16.66,19000.0,16.66,16.67,16.64,16.66,19000.0
2013-12-06 15:00:00,16.65,16.66,16.63,16.63,17000.0,16.65,16.66,16.63,16.63,17000.0
2013-12-06 15:10:00,16.63,16.63,16.6,16.6,36700.0,16.63,16.63,16.6,16.6,36700.0
2013-12-06 15:20:00,16.6,16.63,16.58,16.58,29000.0,16.6,16.63,16.58,16.58,29000.0
2013-12-06 15:30:00,16.58,16.61,16.56,16.56,36800.0,16.58,16.61,16.56,16.56,36800.0
2013-12-06 15:40:00,16.56,16.63,16.56,16.63,174500.0,16.56,16.63,16.56,16.63,174500.0
2013-12-06 15:50:00,16.63,16.66,16.63,16.64,113800.0,16.63,16.66,16.63,16.64,113800.0
2013-12-09 09:30:00,16.73,16.78,16.67,16.75,66000.0,16.73,16.78,16.67,16.75,66000.0
2013-12-09 09:40:00,16.75,16.81,16.73,16.78,114800.0,16.75,16.81,16.73,16.78,114800.0
2013-12-09 09:50:00,16.79,16.83,16.77,16.8,120800.0,16.79,16.83,16.77,16.8,120800.0
2013-12-09 10:00:00,16.8,16.8,16.77,16.8,91300.0,16.8,16.8,16.77,16.8,91300.0
2013-12-09 10:10:00,16.8,16.89,16.8,16.86,84600.0,16.8,16.89,16.8,16.86,84600.0
2013-12-09 10:20:00,16.86,16.89,16.85,16.88,25700.0,16.86,16.89,16.85,16.88,25700.0
2013-12-09 10:30:00,16.88,16.93,16.87,16.92,57400.0,16.88,16.93,16.87,16.92,57400.0
2013-12-09 10:40:00,16.92,16.93,16.89,16.89,93000.0,16.92,16.93,16.89,16.89,93000.0
2013-12-09 10:50:00,16.89,16.93,16.88,16.93,59000.0,16.89,16.93,16.88,16.93,59000.0
2013-12-09 11:00:00,16.92,17.01,16.91,16.97,100100.0,16.92,17.01,16.91,16.97,100100.0
2013-12-09 11:10:00,16.97,16.99,16.95,16.98,46700.0,16.97,16.99,16.95,16.98,46700.0
2013-12-09 11:20:00,16.98,17.04,16.98,17.0,33900.0,16.98,17.04,16.98,17.0,33900.0
2013-12-09 11:30:00,17.0,17.02,16.98,16.99,53300.0,17.0,17.02,16.98,16.99,53300.0
2013-12-09 11:40:00,17.0,17.01,16.98,16.98,29900.0,17.0,17.01,16.98,16.98,29900.0
2013-12-09 11:50:00,16.98,17.02,16.98,17.0,30300.0,16.98,17.02,16.98,17.0,30300.0
2013-12-09 12:00:00,17.01,17.01,16.97,16.98,50700.0,17.01,17.01,16.97,16.98,50700.0
2013-12-09 12:10:00,16.98,16.98,16.95,16.98,23200.0,16.98,16.98,16.95,16.98,23200.0
2013-12-09 12:20:00,16.98,17.0,16.96,16.96,28900.0,16.98,17.0,16.96,16.96,28900.0
2013-12-09 12:30:00,16.97,16.98,16.95,16.97,25100.0,16.97,16.98,16.95,16.97,25100.0
2013-12-09 12:40:00,16.97,16.99,16.96,16.96,22500.0,16.97,16.99,16.96,16.96,22500.0
2013-12-09 12:50:00,16.96,17.04,16.96,17.02,145500.0,16.96,17.04,16.96,17.02,145500.0
2013-12-09 13:00:00,17.02,17.02,16.98,16.98,18700.0,17.02,17.02,16.98,16.98,18700.0
2013-12-09 13:10:00,16.99,16.99,16.96,16.96,15100.0,16.99,16.99,16.96,16.96,15100.0
2013-12-09 13:20:00,16.97,16.97,16.95,16.95,32300.0,16.97,16.97,16.95,16.95,32300.0
2013-12-09 13:30:00,16.94,16.94,16.87,16.87,36500.0,16.94,16.94,16.87,16.87,36500.0
2013-12-09 13:40:00,16.88,16.88,16.84,16.85,21900.0,16.88,16.88,16.84,16.85,21900.0
2013-12-09 13:50:00,16.85,16.85,16.81,16.82,34600.0,16.85,16.85,16.81,16.82,34600.0
2013-12-09 14:00:00,16.82,16.86,16.82,16.86,23100.0,16.82,16.86,16.82,16.86,23100.0
2013-12-09 14:10:00,16.85,16.86,16.84,16.85,13500.0,16.85,16.86,16.84,16.85,13500.0
2013-12-09 14:20:00,16.85,16.85,16.81,16.84,37200.0,16.85,16.85,16.81,16.84,37200.0
2013-12-09 14:30:00,16.84,16.86,16.82,16.82,35100.0,16.84,16.86,16.82,16.82,35100.0
2013-12-09 14:40:00,16.82,16.83,16.8,16.81,59600.0,16.82,16.83,16.8,16.81,59600.0
2013-12-09 14:50:00,16.82,16.82,16.78,16.8,49300.0,16.82,16.82,16.78,16.8,49300.0
2013-12-09 15:00:00,16.81,16.84,16.8,16.82,55000.0,16.81,16.84,16.8,16.82,55000.0
2013-12-09 15:10:00,16.82,16.83,16.82,16.82,20100.0,16.82,16.83,16.82,16.82,20100.0
2013-12-09 15:20:00,16.82,16.85,16.82,16.84,56300.0,16.82,16.85,16.82,16.84,56300.0
2013-12-09 15:30:00,16.84,16.87,16.83,16.84,90800.0,16.84,16.87,16.83,16.84,90800.0
2013-12-09 15:40:00,16.84,16.87,16.83,16.87,71000.0,16.84,16.87,16.83,16.87,71000.0
2013-12-09 15:50:00,16.87,16.89,16.86,16.89,167500.0,16.87,16.89,16.86,16.89,167500.0
2013-12-10 09:30:00,17.05,17.05,16.8,16.9,35200.0,17.05,17.05,16.8,16.9,35200.0
2013-12-10 09:40:00,16.9,16.93,16.71,16.74,62000.0,16.9,16.93,16.71,16.74,62000.0
2013-12-10 09:50:00,16.75,16.84,16.73,16.84,46900.0,16.75,16.84,16.73,16.84,46900.0
2013-12-10 10:00:00,16.84,16.94,16.82,16.94,29800.0,16.84,16.94,16.82,16.94,29800.0
2013-12-10 10:10:00,16.93,16.97,16.88,16.88,39900.0,16.93,16.97,16.88,16.88,39900.0
2013-12-10 10:20:00,16.88,16.94,16.87,16.94,29500.0,16.88,16.94,16.87,16.94,29500.0
2013-12-10 10:30:00,16.94,17.0,16.92,16.98,34500.0,16.94,17.0,16.92,16.98,34500.0
2013-12-10 10:40:00,16.98,16.98,16.93,16.93,18400.0,16.98,16.98,16.93,16.93,18400.0
2013-12-10 10:50:00,16.94,16.97,16.89,16.9,36700.0,16.94,16.97,16.89,16.9,36700.0
2013-12-10 11:00:00,16.9,16.96,16.89,16.9,49200.0,16.9,16.96,16.89,16.9,49200.0
2013-12-10 11:10:00,16.9,16.91,16.86,16.87,46800.0,16.9,16.91,16.86,16.87,46800.0
2013-12-10 11:20:00,16.88,16.88,16.87,16.88,13100.0,16.88,16.88,16.87,16.88,13100.0
2013-12-10 11:30:00,16.87,16.91,16.84,16.9,44700.0,16.87,16.91,16.84,16.9,44700.0
2013-12-10 11:40:00,16.9,16.91,16.85,16.86,20600.0,16.9,16.91,16.85,16.86,20600.0
2013-12-10 11:50:00,16.85,16.9,16.82,16.9,19200.0,16.85,16.9,16.82,16.9,19200.0
2013-12-10 12:00:00,16.89,16.91,16.86,16.89,28800.0,16.89,16.91,16.86,16.89,28800.0
2013-12-10 12:10:00,16.89,16.93,16.87,16.93,24300.0,16.89,16.93,16.87,16.93,24300.0
2013-12-10 12:20:00,16.93,16.94,16.89,16.94,12600.0,16.93,16.94,16.89,16.94,12600.0
2013-12-10 12:30:00,16.93,16.93,16.91,16.92,20800.0,16.93,16.93,16.91,16.92,20800.0
2013-12-10 12:40:00,16.93,16.93,16.9,16.91,16600.0,16.93,16.93,16.9,16.91,16600.0
2013-12-10 12:50:00,16.9,16.94,16.9,16.94,29400.0,16.9,16.94,16.9,16.94,29400.0
2013-12-10 13:00:00,16.94,16.94,16.91,16.91,14800.0,16.94,16.94,16.91,16.91,14800.0
2013-12-10 13:10:00,16.92,16.92,16.9,16.91,9600.0,16.92,16.92,16.9,16.91,9600.0
2013-12-10 13:20:00,16.91,16.91,16.88,16.89,24700.0,16.91,16.91,16.88,16.89,24700.0
2013-12-10 13:30:00,16.89,16.92,16.88,16.92,20200.0,16.89,16.92,16.88,16.92,20200.0
2013-12-10 13:40:00,16.92,16.93,16.91,16.91,19500.0,16.92,16.93,16.91,16.91,19500.0
2013-12-10 13:50:00,16.91,16.92,16.88,16.91,22100.0,16.91,16.92,16.88,16.91,22100.0
2013-12-10 14:00:00,16.91,16.91,16.89,16.91,12700.0,16.91,16.91,16.89,16.91,12700.0
2013-12-10 14:10:00,16.91,16.91,16.89,16.91,14200.0,16.91,16.91,16.89,16.91,14200.0
2013-12-10 14:20:00,16.91,16.92,16.9,16.9,14600.0,16.91,16.92,16.9,16.9,14600.0
2013-12-10 14:30:00,16.91,16.91,16.89,16.91,14900.0,16.91,16.91,16.89,16.91,14900.0
2013-12-10 14:40:00,16.9,16.94,16.9,16.92,27500.0,16.9,16.94,16.9,16.92,27500.0
2013-12-10 14:50:00,16.92,16.93,16.89,16.9,23700.0,16.92,16.93,16.89,16.9,23700.0
2013-12-10 15:00:00,16.9,16.95,16.9,16.93,40600.0,16.9,16.95,16.9,16.93,40600.0
2013-12-10 15:10:00,16.92,16.95,16.92,16.94,29600.0,16.92,16.95,16.92,16.94,29600.0
2013-12-10 15:20:00,16.93,16.95,16.92,16.94,44300.0,16.93,16.95,16.92,16.94,44300.0
2013-12-10 15:30:00,16.94,16.94,16.91,16.91,32900.0,16.94,16.94,16.91,16.91,32900.0
2013-12-10 15:40:00,16.91,16.94,16.9,16.92,65700.0,16.91,16.94,16.9,16.92,65700.0
2013-12-10 15:50:00,16.92,16.92,16.9,16.9,105100.0,16.92,16.92,16.9,16.9,105100.0
2013-12-11 09:30:00,16.98,16.99,16.84,16.88,41200.0,16.98,16.99,16.84,16.88,41200.0
2013-12-11 09:40:00,16.87,16.94,16.79,16.82,49200.0,16.87,16.94,16.79,16.82,49200.0
2013-12-11 09:50:00,16.82,16.88,16.8,16.87,19100.0,16.82,16.88,16.8,16.87,19100.0
2013-12-11 10:00:00,16.87,16.92,16.82,16.92,79200.0,16.87,16.92,16.82,16.92,79200.0
2013-12-11 10:10:00,16.91,16.94,16.82,16.85,45800.0,16.91,16.94,16.82,16.85,45800.0
2013-12-11 10:20:00,16.85,16.9,16.8,16.81,50600.0,16.85,16.9,16.8,16.81,50600.0
2013-12-11 10:30:00,16.81,16.86,16.8,16.84,30500.0,16.81,16.86,16.8,16.84,30500.0
2013-12-11 10:40:00,16.83,16.84,16.8,16.8,34300.0,16.83,16.84,16.8,16.8,34300.0
2013-12-11 10:50:00,16.8,16.8,16.76,16.8,21300.0,16.8,16.8,16.76,16.8,21300.0
2013-12-11 11:00:00,16.8,16.81,16.75,16.75,28200.0,16.8,16.81,16.75,16.75,28200.0
2013-12-11 11:10:00,16.75,16.78,16.7,16.77,47300.0,16.75,16.78,16.7,16.77,47300.0
2013-12-11 11:20:00,16.76,16.79,16.74,16.78,29200.0,16.76,16.79,16.74,16.78,29200.0
2013-12-11 11:30:00,16.76,16.77,16.75,16.77,26600.0,16.76,16.77,16.75,16.77,26600.0
2013-12-11 11:40:00,16.76,16.77,16.74,16.76,27200.0,16.76,16.77,16.74,16.76,27200.0
2013-12-11 11:50:00,16.75,16.77,16.74,16.74,127200.0,16.75,16.77,16.74,16.74,127200.0
2013-12-11 12:00:00,16.74,16.75,16.69,16.69,16500.0,16.74,16.75,16.69,16.69,16500.0
2013-12-11 12:10:00,16.69,16.69,16.64,16.64,24200.0,16.69,16.69,16.64,16.64,24200.0
2013-12-11 12:20:00,16.63,16.63,16.6,16.62,21200.0,16.63,16.63,16.6,16.62,21200.0
2013-12-11 12:30:00,16.61,16.68,16.61,16.67,29600.0,16.61,16.68,16.61,16.67,29600.0
2013-12-11 12:40:00,16.68,16.69,16.65,16.67,19600.0,16.68,16.69,16.65,16.67,19600.0
2013-12-11 12:50:00,16.67,16.67,16.64,16.66,13400.0,16.67,16.67,16.64,16.66,13400.0
2013-12-11 13:00:00,16.66,16.74,16.66,16.74,29400.0,16.66,16.74,16.66,16.74,29400.0
2013-12-11 13:10:00,16.74,16.74,16.71,16.71,11200.0,16.74,16.74,16.71,16.71,11200.0
2013-12-11 13:20:00,16.71,16.71,16.67,16.68,26700.0,16.71,16.71,16.67,16.68,26700.0
2013-12-11 13:30:00,16.67,16.71,16.67,16.71,21900.0,16.67,16.71,16.67,16.71,21900.0
2013-12-11 13:40:00,16.72,16.77,16.71,16.76,46600.0,16.72,16.77,16.71,16.76,46600.0
2013-12-11 13:50:00,16.76,16.78,16.75,16.77,19200.0,16.76,16.78,16.75,16.77,19200.0
2013-12-11 14:00:00,16.77,16.77,16.72,16.73,22500.0,16.77,16.77,16.72,16.73,22500.0
2013-12-11 14:10:00,16.74,16.75,16.67,16.67,26800.0,16.74,16.75,16.67,16.67,26800.0
2013-12-11 14:20:00,16.68,16.73,16.67,16.69,38800.0,16.68,16.73,16.67,16.69,38800.0
2013-12-11 14:30:00,16.69,16.69,16.65,16.65,7000.0,16.69,16.69,16.65,16.65,7000.0
2013-12-11 14:40:00,16.65,16.67,16.64,16.66,27400.0,16.65,16.67,16.64,16.66,27400.0
2013-12-11 14:50:00,16.65,16.65,16.59,16.6,37100.0,16.65,16.65,16.59,16.6,37100.0
2013-12-11 15:00:00,16.59,16.6,16.54,16.54,67700.0,16.59,16.6,16.54,16.54,67700.0
2013-12-11 15:10:00,16.55,16.55,16.54,16.55,59300.0,16.55,16.55,16.54,16.55,59300.0
2013-12-11 15:20:00,16.54,16.55,16.47,16.47,61400.0,16.54,16.55,16.47,16.47,61400.0
2013-12-11 15:30:00,16.48,16.52,16.42,16.49,130100.0,16.48,16.52,16.42,16.49,130100.0
2013-12-11 15:40:00,16.49,16.5,16.46,16.46,93700.0,16.49,16.5,16.46,16.46,93700.0
2013-12-11 15:50:00,16.46,16.51,16.43,16.5,229400.0,16.46,16.51,16.43,16.5,229400.0
2013-12-12 09:30:00,16.43,16.57,16.28,16.36,257200.0,16.43,16.57,16.28,16.36,257200.0
2013-12-12 09:40:00,16.35,16.43,16.32,16.41,73100.0,16.35,16.43,16.32,16.41,73100.0
2013-12-12 09:50:00,16.41,16.43,16.37,16.39,126300.0,16.41,16.43,16.37,16.39,126300.0
2013-12-12 10:00:00,16.4,16.43,16.37,16.43,104800.0,16.4,16.43,16.37,16.43,104800.0
2013-12-12 10:10:00,16.42,16.43,16.39,16.4,103600.0,16.42,16.43,16.39,16.4,103600.0
2013-12-12 10:20:00,16.4,16.41,16.32,16.32,36300.0,16.4,16.41,16.32,16.32,36300.0
2013-12-12 10:30:00,16.32,16.4,16.32,16.4,40000.0,16.32,16.4,16.32,16.4,40000.0
2013-12-12 10:40:00,16.39,16.41,16.36,16.39,38400.0,16.39,16.41,16.36,16.39,38400.0
2013-12-12 10:50:00,16.38,16.39,16.34,16.38,68100.0,16.38,16.39,16.34,16.38,68100.0
2013-12-12 11:00:00,16.38,16.42,16.37,16.4,23900.0,16.38,16.42,16.37,16.4,23900.0
2013-12-12 11:10:00,16.4,16.42,16.38,16.39,32400.0,16.4,16.42,16.38,16.39,32400.0
2013-12-12 11:20:00,16.39,16.4,16.34,16.35,45800.0,16.39,16.4,16.34,16.35,45800.0
2013-12-12 11:30:00,16.35,16.37,16.35,16.35,15600.0,16.35,16.37,16.35,16.35,15600.0
2013-12-12 11:40:00,16.35,16.36,16.35,16.35,17500.0,16.35,16.36,16.35,16.35,17500.0
2013-12-12 11:50:00,16.35,16.41,16.35,16.39,62800.0,16.35,16.41,16.35,16.39,62800.0
2013-12-12 12:00:00,16.39,16.4,16.35,16.37,36600.0,16.39,16.4,16.35,16.37,36600.0
2013-12-12 12:10:00,16.38,16.4,16.34,16.39,61200.0,16.38,16.4,16.34,16.39,61200.0
2013-12-12 12:20:00,16.38,16.4,16.34,16.36,32800.0,16.38,16.4,16.34,16.36,32800.0
2013-12-12 12:30:00,16.36,16.36,16.34,16.34,36400.0,16.36,16.36,16.34,16.34,36400.0
2013-12-12 12:40:00,16.34,16.35,16.33,16.33,53000.0,16.34,16.35,16.33,16.33,53000.0
2013-12-12 12:50:00,16.34,16.34,16.32,16.32,42800.0,16.34,16.34,16.32,16.32,42800.0
2013-12-12 13:00:00,16.32,16.33,16.3,16.3,54600.0,16.32,16.33,16.3,16.3,54600.0
2013-12-12 13:10:00,16.3,16.3,16.25,16.25,49100.0,16.3,16.3,16.25,16.25,49100.0
2013-12-12 13:20:00,16.25,16.26,16.25,16.25,34900.0,16.25,16.26,16.25,16.25,34900.0
2013-12-12 13:30:00,16.26,16.32,16.25,16.32,66200.0,16.26,16.32,16.25,16.32,66200.0
2013-12-12 13:40:00,16.31,16.32,16.29,16.29,21500.0,16.31,16.32,16.29,16.29,21500.0
2013-12-12 13:50:00,16.3,16.3,16.27,16.29,15400.0,16.3,16.3,16.27,16.29,15400.0
2013-12-12 14:00:00,16.29,16.33,16.29,16.33,30700.0,16.29,16.33,16.29,16.33,30700.0
2013-12-12 14:10:00,16.33,16.33,16.32,16.32,26100.0,16.33,16.33,16.32,16.32,26100.0
2013-12-12 14:20:00,16.32,16.33,16.3,16.3,24500.0,16.32,16.33,16.3,16.3,24500.0
2013-12-12 14:30:00,16.31,16.32,16.27,16.27,25600.0,16.31,16.32,16.27,16.27,25600.0
2013-12-12 14:40:00,16.27,16.3,16.27,16.3,27300.0,16.27,16.3,16.27,16.3,27300.0
2013-12-12 14:50:00,16.3,16.35,16.29,16.32,281700.0,16.3,16.35,16.29,16.32,281700.0
2013-12-12 15:00:00,16.33,16.38,16.33,16.37,41100.0,16.33,16.38,16.33,16.37,41100.0
2013-12-12 15:10:00,16.38,16.38,16.34,16.37,39400.0,16.38,16.38,16.34,16.37,39400.0
2013-12-12 15:20:00,16.37,16.43,16.37,16.4,68000.0,16.37,16.43,16.37,16.4,68000.0
2013-12-12 15:30:00,16.4,16.44,16.4,16.44,103300.0,16.4,16.44,16.4,16.44,103300.0
2013-12-12 15:40:00,16.44,16.45,16.4,16.44,132900.0,16.44,16.45,16.4,16.44,132900.0
2013-12-12 15:50:00,16.44,16.46,16.41,16.42,488800.0,16.44,16.46,16.41,16.42,488800.0
2013-12-13 09:30:00,16.45,16.6,16.45,16.56,57400.0,16.45,16.6,16.45,16.56,57400.0
2013-12-13 09:40:00,16.57,16.57,16.5,16.53,64900.0,16.57,16.57,16.5,16.53,64900.0
2013-12-13 09:50:00,16.53,16.67,16.52,16.59,113900.0,16.53,16.67,16.52,16.59,113900.0
2013-12-13 10:00:00,16.59,16.69,16.59,16.69,40100.0,16.59,16.69,16.59,16.69,40100.0
2013-12-13 10:10:00,16.69,16.71,16.65,16.7,100600.0,16.69,16.71,16.65,16.7,100600.0
2013-12-13 10:20:00,16.71,16.73,16.68,16.73,38700.0,16.71,16.73,16.68,16.73,38700.0
2013-12-13 10:30:00,16.73,16.74,16.71,16.74,27700.0,16.73,16.74,16.71,16.74,27700.0
2013-12-13 10:40:00,16.75,16.75,16.71,16.72,26200.0,16.75,16.75,16.71,16.72,26200.0
2013-12-13 10:50:00,16.71,16.72,16.67,16.68,64200.0,16.71,16.72,16.67,16.68,64200.0
2013-12-13 11:00:00,16.68,16.78,16.68,16.73,95500.0,16.68,16.78,16.68,16.73,95500.0
2013-12-13 11:10:00,16.73,16.74,16.71,16.73,46000.0,16.73,16.74,16.71,16.73,46000.0
2013-12-13 11:20:00,16.72,16.72,16.69,16.69,22700.0,16.72,16.72,16.69,16.69,22700.0
2013-12-13 11:30:00,16.69,16.71,16.67,16.7,31500.0,16.69,16.71,16.67,16.7,31500.0
2013-12-13 11:40:00,16.7,16.73,16.7,16.71,19000.0,16.7,16.73,16.7,16.71,19000.0
2013-12-13 11:50:00,16.7,16.75,16.7,16.75,24400.0,16.7,16.75,16.7,16.75,24400.0
2013-12-13 12:00:00,16.75,16.76,16.71,16.75,25300.0,16.75,16.76,16.71,16.75,25300.0
2013-12-13 12:10:00,16.75,16.83,16.75,16.83,65100.0,16.75,16.83,16.75,16.83,65100.0
2013-12-13 12:20:00,16.83,16.87,16.82,16.86,33600.0,16.83,16.87,16.82,16.86,33600.0
2013-12-13 12:30:00,16.86,16.87,16.85,16.86,19100.0,16.86,16.87,16.85,16.86,19100.0
2013-12-13 12:40:00,16.86,16.87,16.84,16.86,37900.0,16.86,16.87,16.84,16.86,37900.0
2013-12-13 12:50:00,16.86,16.89,16.85,16.88,27100.0,16.86,16.89,16.85,16.88,27100.0
2013-12-13 13:00:00,16.88,16.9,16.87,16.87,25800.0,16.88,16.9,16.87,16.87,25800.0
2013-12-13 13:10:00,16.87,16.87,16.85,16.87,8500.0,16.87,16.87,16.85,16.87,8500.0
2013-12-13 13:20:00,16.86,16.88,16.85,16.88,26300.0,16.86,16.88,16.85,16.88,26300.0
2013-12-13 13:30:00,16.88,16.9,16.87,16.89,20500.0,16.88,16.9,16.87,16.89,20500.0
2013-12-13 13:40:00,16.89,16.93,16.89,16.93,44300.0,16.89,16.93,16.89,16.93,44300.0
2013-12-13 13:50:00,16.92,16.94,16.9,16.91,18500.0,16.92,16.94,16.9,16.91,18500.0
2013-12-13 14:00:00,16.9,16.9,16.88,16.88,32100.0,16.9,16.9,16.88,16.88,32100.0
2013-12-13 14:10:00,16.89,16.9,16.84,16.86,44100.0,16.89,16.9,16.84,16.86,44100.0
2013-12-13 14:20:00,16.86,16.88,16.85,16.87,15700.0,16.86,16.88,16.85,16.87,15700.0
2013-12-13 14:30:00,16.87,16.89,16.86,16.87,21600.0,16.87,16.89,16.86,16.87,21600.0
2013-12-13 14:40:00,16.88,16.9,16.86,16.89,35100.0,16.88,16.9,16.86,16.89,35100.0
2013-12-13 14:50:00,16.88,16.89,16.86,16.88,14300.0,16.88,16.89,16.86,16.88,14300.0
2013-12-13 15:00:00,16.88,16.91,16.87,16.88,63000.0,16.88,16.91,16.87,16.88,63000.0
2013-12-13 15:10:00,16.88,16.92,16.87,16.92,29700.0,16.88,16.92,16.87,16.92,29700.0
2013-12-13 15:20:00,16.92,16.94,16.92,16.94,27800.0,16.92,16.94,16.92,16.94,27800.0
2013-12-13 15:30:00,16.94,16.94,16.91,16.91,37600.0,16.94,16.94,16.91,16.91,37600.0
2013-12-13 15:40:00,16.91,16.96,16.91,16.95,77000.0,16.91,16.96,16.91,16.95,77000.0
2013-12-13 15:50:00,16.95,16.98,16.93,16.94,177000.0,16.95,16.98,16.93,16.94,177000.0
2013-12-16 09:30:00,16.99,17.05,16.98,17.01,116200.0,16.99,17.05,16.98,17.01,116200.0
2013-12-16 09:40:00,17.02,17.03,16.94,17.02,80800.0,17.02,17.03,16.94,17.02,80800.0
2013-12-16 09:50:00,17.02,17.04,16.94,16.95,115600.0,17.02,17.04,16.94,16.95,115600.0
2013-12-16 10:00:00,16.95,16.95,16.91,16.93,30200.0,16.95,16.95,16.91,16.93,30200.0
2013-12-16 10:10:00,16.93,16.96,16.91,16.95,54100.0,16.93,16.96,16.91,16.95,54100.0
2013-12-16 10:20:00,16.95,17.02,16.95,17.0,46000.0,16.95,17.02,16.95,17.0,46000.0
2013-12-16 10:30:00,17.0,17.05,17.0,17.02,30500.0,17.0,17.05,17.0,17.02,30500.0
2013-12-16 10:40:00,17.01,17.05,16.99,17.02,98600.0,17.01,17.05,16.99,17.02,98600.0
2013-12-16 10:50:00,17.03,17.08,17.01,17.06,85600.0,17.03,17.08,17.01,17.06,85600.0
2013-12-16 11:00:00,17.06,17.06,17.02,17.04,93400.0,17.06,17.06,17.02,17.04,93400.0
2013-12-16 11:10:00,17.04,17.12,17.03,17.12,50700.0,17.04,17.12,17.03,17.12,50700.0
2013-12-16 11:20:00,17.12,17.14,17.1,17.12,33200.0,17.12,17.14,17.1,17.12,33200.0
2013-12-16 11:30:00,17.12,17.14,17.1,17.12,15100.0,17.12,17.14,17.1,17.12,15100.0
2013-12-16 11:40:00,17.12,17.21,17.12,17.18,50000.0,17.12,17.21,17.12,17.18,50000.0
2013-12-16 11:50:00,17.18,17.21,17.14,17.16,92000.0,17.18,17.21,17.14,17.16,92000.0
2013-12-16 12:00:00,17.16,17.22,17.16,17.21,37400.0,17.16,17.22,17.16,17.21,37400.0
2013-12-16 12:10:00,17.22,17.23,17.16,17.18,80800.0,17.22,17.23,17.16,17.18,80800.0
2013-12-16 12:20:00,17.18,17.21,17.15,17.18,48500.0,17.18,17.21,17.15,17.18,48500.0
2013-12-16 12:30:00,17.17,17.23,17.17,17.21,68200.0,17.17,17.23,17.17,17.21,68200.0
2013-12-16 12:40:00,17.21,17.21,17.19,17.19,21200.0,17.21,17.21,17.19,17.19,21200.0
2013-12-16 12:50:00,17.2,17.25,17.2,17.25,45700.0,17.2,17.25,17.2,17.25,45700.0
2013-12-16 13:00:00,17.24,17.27,17.21,17.26,69500.0,17.24,17.27,17.21,17.26,69500.0
2013-12-16 13:10:00,17.27,17.28,17.25,17.25,23900.0,17.27,17.28,17.25,17.25,23900.0
2013-12-16 13:20:00,17.26,17.28,17.25,17.25,41500.0,17.26,17.28,17.25,17.25,41500.0
2013-12-16 13:30:00,17.25,17.25,17.22,17.22,46700.0,17.25,17.25,17.22,17.22,46700.0
2013-12-16 13:40:00,17.21,17.25,17.2,17.21,57800.0,17.21,17.25,17.2,17.21,57800.0
2013-12-16 13:50:00,17.21,17.27,17.21,17.24,76200.0,17.21,17.27,17.21,17.24,76200.0
2013-12-16 14:00:00,17.24,17.27,17.23,17.25,108700.0,17.24,17.27,17.23,17.25,108700.0
2013-12-16 14:10:00,17.25,17.28,17.24,17.27,103900.0,17.25,17.28,17.24,17.27,103900.0
2013-12-16 14:20:00,17.26,17.29,17.25,17.28,108300.0,17.26,17.29,17.25,17.28,108300.0
2013-12-16 14:30:00,17.28,17.3,17.27,17.29,36700.0,17.28,17.3,17.27,17.29,36700.0
2013-12-16 14:40:00,17.3,17.3,17.26,17.28,44200.0,17.3,17.3,17.26,17.28,44200.0
2013-12-16 14:50:00,17.27,17.29,17.26,17.29,31100.0,17.27,17.29,17.26,17.29,31100.0
2013-12-16 15:00:00,17.28,17.32,17.28,17.29,74800.0,17.28,17.32,17.28,17.29,74800.0
2013-12-16 15:10:00,17.29,17.32,17.27,17.29,81100.0,17.29,17.32,17.27,17.29,81100.0
2013-12-16 15:20:00,17.3,17.32,17.29,17.31,49000.0,17.3,17.32,17.29,17.31,49000.0
2013-12-16 15:30:00,17.3,17.35,17.3,17.34,107300.0,17.3,17.35,17.3,17.34,107300.0
2013-12-16 15:40:00,17.34,17.36,17.32,17.33,130200.0,17.34,17.36,17.32,17.33,130200.0
2013-12-16 15:50:00,17.34,17.37,17.33,17.36,351300.0,17.34,17.37,17.33,17.36,351300.0
2013-12-17 09:30:00,17.36,17.36,17.2,17.27,86100.0,17.36,17.36,17.2,17.27,86100.0
2013-12-17 09:40:00,17.25,17.32,17.21,17.26,39100.0,17.25,17.32,17.21,17.26,39100.0
2013-12-17 09:50:00,17.26,17.32,17.23,17.23,65200.0,17.26,17.32,17.23,17.23,65200.0
2013-12-17 10:00:00,17.23,17.26,17.21,17.23,67500.0,17.23,17.26,17.21,17.23,67500.0
2013-12-17 10:10:00,17.22,17.25,17.21,17.23,21300.0,17.22,17.25,17.21,17.23,21300.0
2013-12-17 10:20:00,17.23,17.26,17.22,17.26,84000.0,17.23,17.26,17.22,17.26,84000.0
2013-12-17 10:30:00,17.25,17.26,17.21,17.23,58400.0,17.25,17.26,17.21,17.23,58400.0
2013-12-17 10:40:00,17.23,17.3,17.2,17.21,92200.0,17.23,17.3,17.2,17.21,92200.0
2013-12-17 10:50:00,17.21,17.25,17.17,17.25,71100.0,17.21,17.25,17.17,17.25,71100.0
2013-12-17 11:00:00,17.24,17.28,17.23,17.26,76300.0,17.24,17.28,17.23,17.26,76300.0
2013-12-17 11:10:00,17.26,17.27,17.25,17.27,64300.0,17.26,17.27,17.25,17.27,64300.0
2013-12-17 11:20:00,17.27,17.27,17.25,17.26,30300.0,17.27,17.27,17.25,17.26,30300.0
2013-12-17 11:30:00,17.27,17.29,17.26,17.29,28500.0,17.27,17.29,17.26,17.29,28500.0
2013-12-17 11:40:00,17.29,17.32,17.28,17.31,31200.0,17.29,17.32,17.28,17.31,31200.0
2013-12-17 11:50:00,17.32,17.33,17.31,17.33,59700.0,17.32,17.33,17.31,17.33,59700.0
2013-12-17 12:00:00,17.32,17.34,17.31,17.32,33300.0,17.32,17.34,17.31,17.32,33300.0
2013-12-17 12:10:00,17.32,17.35,17.3,17.35,39300.0,17.32,17.35,17.3,17.35,39300.0
2013-12-17 12:20:00,17.34,17.38,17.34,17.36,28700.0,17.34,17.38,17.34,17.36,28700.0
2013-12-17 12:30:00,17.36,17.36,17.31,17.32,22100.0,17.36,17.36,17.31,17.32,22100.0
2013-12-17 12:40:00,17.33,17.33,17.32,17.32,7900.0,17.33,17.33,17.32,17.32,7900.0
2013-12-17 12:50:00,17.32,17.33,17.32,17.32,11600.0,17.32,17.33,17.32,17.32,11600.0
2013-12-17 13:00:00,17.32,17.35,17.32,17.34,17800.0,17.32,17.35,17.32,17.34,17800.0
2013-12-17 13:10:00,17.34,17.4,17.34,17.4,39500.0,17.34,17.4,17.34,17.4,39500.0
2013-12-17 13:20:00,17.39,17.42,17.39,17.4,46500.0,17.39,17.42,17.39,17.4,46500.0
2013-12-17 13:30:00,17.41,17.44,17.4,17.44,31800.0,17.41,17.44,17.4,17.44,31800.0
2013-12-17 13:40:00,17.43,17.44,17.42,17.44,39100.0,17.43,17.44,17.42,17.44,39100.0
2013-12-17 13:50:00,17.43,17.46,17.43,17.46,29300.0,17.43,17.46,17.43,17.46,29300.0
2013-12-17 14:00:00,17.45,17.51,17.45,17.51,53400.0,17.45,17.51,17.45,17.51,53400.0
2013-12-17 14:10:00,17.51,17.53,17.49,17.5,36500.0,17.51,17.53,17.49,17.5,36500.0
2013-12-17 14:20:00,17.49,17.55,17.49,17.54,68400.0,17.49,17.55,17.49,17.54,68400.0
2013-12-17 14:30:00,17.53,17.54,17.43,17.43,39500.0,17.53,17.54,17.43,17.43,39500.0
2013-12-17 14:40:00,17.43,17.47,17.43,17.46,19500.0,17.43,17.47,17.43,17.46,19500.0
2013-12-17 14:50:00,17.46,17.49,17.46,17.49,27400.0,17.46,17.49,17.46,17.49,27400.0
2013-12-17 15:00:00,17.48,17.5,17.44,17.45,29300.0,17.48,17.5,17.44,17.45,29300.0
2013-12-17 15:10:00,17.45,17.45,17.41,17.43,67700.0,17.45,17.45,17.41,17.43,67700.0
2013-12-17 15:20:00,17.44,17.5,17.43,17.49,41500.0,17.44,17.5,17.43,17.49,41500.0
2013-12-17 15:30:00,17.48,17.49,17.46,17.49,56000.0,17.48,17.49,17.46,17.49,56000.0
2013-12-17 15:40:00,17.48,17.49,17.44,17.47,84600.0,17.48,17.49,17.44,17.47,84600.0
2013-12-17 15:50:00,17.48,17.48,17.44,17.48,136600.0,17.48,17.48,17.44,17.48,136600.0
2013-12-18 09:30:00,17.49,17.55,17.45,17.5,23100.0,17.49,17.55,17.45,17.5,23100.0
2013-12-18 09:40:00,17.51,17.53,17.42,17.49,62100.0,17.51,17.53,17.42,17.49,62100.0
2013-12-18 09:50:00,17.5,17.51,17.34,17.41,90900.0,17.5,17.51,17.34,17.41,90900.0
2013-12-18 10:00:00,17.4,17.5,17.37,17.5,42100.0,17.4,17.5,17.37,17.5,42100.0
2013-12-18 10:10:00,17.5,17.51,17.48,17.49,17700.0,17.5,17.51,17.48,17.49,17700.0
2013-12-18 10:20:00,17.49,17.52,17.48,17.5,36800.0,17.49,17.52,17.48,17.5,36800.0
2013-12-18 10:30:00,17.51,17.55,17.5,17.54,28300.0,17.51,17.55,17.5,17.54,28300.0
2013-12-18 10:40:00,17.54,17.54,17.49,17.5,20800.0,17.54,17.54,17.49,17.5,20800.0
2013-12-18 10:50:00,17.5,17.52,17.49,17.51,44500.0,17.5,17.52,17.49,17.51,44500.0
2013-12-18 11:00:00,17.5,17.51,17.48,17.48,20800.0,17.5,17.51,17.48,17.48,20800.0
2013-12-18 11:10:00,17.49,17.49,17.43,17.47,39900.0,17.49,17.49,17.43,17.47,39900.0
2013-12-18 11:20:00,17.47,17.47,17.39,17.39,19000.0,17.47,17.47,17.39,17.39,19000.0
2013-12-18 11:30:00,17.39,17.44,17.39,17.44,25900.0,17.39,17.44,17.39,17.44,25900.0
2013-12-18 11:40:00,17.44,17.44,17.35,17.36,29900.0,17.44,17.44,17.35,17.36,29900.0
2013-12-18 11:50:00,17.36,17.38,17.33,17.38,20300.0,17.36,17.38,17.33,17.38,20300.0
2013-12-18 12:00:00,17.38,17.4,17.37,17.4,28600.0,17.38,17.4,17.37,17.4,28600.0
2013-12-18 12:10:00,17.39,17.41,17.39,17.41,8600.0,17.39,17.41,17.39,17.41,8600.0
2013-12-18 12:20:00,17.41,17.44,17.4,17.44,16500.0,17.41,17.44,17.4,17.44,16500.0
2013-12-18 12:30:00,17.43,17.44,17.39,17.39,29000.0,17.43,17.44,17.39,17.39,29000.0
2013-12-18 12:40:00,17.39,17.43,17.38,17.42,24500.0,17.39,17.43,17.38,17.42,24500.0
2013-12-18 12:50:00,17.42,17.46,17.41,17.44,37900.0,17.42,17.46,17.41,17.44,37900.0
2013-12-18 13:00:00,17.44,17.49,17.42,17.46,35400.0,17.44,17.49,17.42,17.46,35400.0
2013-12-18 13:10:00,17.47,17.47,17.42,17.45,30600.0,17.47,17.47,17.42,17.45,30600.0
2013-12-18 13:20:00,17.45,17.45,17.41,17.43,47000.0,17.45,17.45,17.41,17.43,47000.0
2013-12-18 13:30:00,17.43,17.43,17.4,17.4,21500.0,17.43,17.43,17.4,17.4,21500.0
2013-12-18 13:40:00,17.41,17.42,17.4,17.42,17800.0,17.41,17.42,17.4,17.42,17800.0
2013-12-18 13:50:00,17.42,17.45,17.4,17.45,59400.0,17.42,17.45,17.4,17.45,59400.0
2013-12-18 14:00:00,17.46,17.61,17.31,17.59,97300.0,17.46,17.61,17.31,17.59,97300.0
2013-12-18 14:10:00,17.58,17.59,17.51,17.57,30600.0,17.58,17.59,17.51,17.57,30600.0
2013-12-18 14:20:00,17.56,17.62,17.56,17.61,45800.0,17.56,17.62,17.56,17.61,45800.0
2013-12-18 14:30:00,17.61,17.75,17.6,17.73,162100.0,17.61,17.75,17.6,17.73,162100.0
2013-12-18 14:40:00,17.72,17.74,17.64,17.65,66200.0,17.72,17.74,17.64,17.65,66200.0
2013-12-18 14:50:00,17.65,17.67,17.62,17.65,26900.0,17.65,17.67,17.62,17.65,26900.0
2013-12-18 15:00:00,17.65,17.68,17.64,17.68,36700.0,17.65,17.68,17.64,17.68,36700.0
2013-12-18 15:10:00,17.68,17.71,17.65,17.67,52700.0,17.68,17.71,17.65,17.67,52700.0
2013-12-18 15:20:00,17.67,17.71,17.65,17.67,44000.0,17.67,17.71,17.65,17.67,44000.0
2013-12-18 15:30:00,17.68,17.71,17.68,17.7,68300.0,17.68,17.71,17.68,17.7,68300.0
2013-12-18 15:40:00,17.71,17.72,17.66,17.68,120500.0,17.71,17.72,17.66,17.68,120500.0
2013-12-18 15:50:00,17.68,17.71,17.67,17.71,141600.0,17.68,17.71,17.67,17.71,141600.0
2013-12-19 09:30:00,17.6,17.72,17.5,17.66,55800.0,17.6,17.72,17.5,17.66,55800.0
2013-12-19 09:40:00,17.69,17.73,17.66,17.71,51500.0,17.69,17.73,17.66,17.71,51500.0
2013-12-19 09:50:00,17.7,17.8,17.65,17.75,163600.0,17.7,17.8,17.65,17.75,163600.0
2013-12-19 10:00:00,17.74,17.75,17.71,17.75,34800.0,17.74,17.75,17.71,17.75,34800.0
2013-12-19 10:10:00,17.74,17.78,17.71,17.76,174100.0,17.74,17.78,17.71,17.76,174100.0
2013-12-19 10:20:00,17.76,17.77,17.74,17.76,144500.0,17.76,17.77,17.74,17.76,144500.0
2013-12-19 10:30:00,17.76,17.79,17.72,17.74,128100.0,17.76,17.79,17.72,17.74,128100.0
2013-12-19 10:40:00,17.74,17.75,17.72,17.74,80200.0,17.74,17.75,17.72,17.74,80200.0
2013-12-19 10:50:00,17.74,17.75,17.73,17.74,106500.0,17.74,17.75,17.73,17.74,106500.0
2013-12-19 11:00:00,17.74,17.75,17.72,17.73,39800.0,17.74,17.75,17.72,17.73,39800.0
2013-12-19 11:10:00,17.74,17.75,17.73,17.73,14800.0,17.74,17.75,17.73,17.73,14800.0
2013-12-19 11:20:00,17.73,17.74,17.7,17.72,30400.0,17.73,17.74,17.7,17.72,30400.0
2013-12-19 11:30:00,17.73,17.74,17.71,17.73,148900.0,17.73,17.74,17.71,17.73,148900.0
2013-12-19 11:40:00,17.74,17.74,17.73,17.73,13300.0,17.74,17.74,17.73,17.73,13300.0
2013-12-19 11:50:00,17.74,17.74,17.72,17.73,21800.0,17.74,17.74,17.72,17.73,21800.0
2013-12-19 12:00:00,17.72,17.73,17.71,17.72,31000.0,17.72,17.73,17.71,17.72,31000.0
2013-12-19 12:10:00,17.73,17.74,17.72,17.73,22800.0,17.73,17.74,17.72,17.73,22800.0
2013-12-19 12:20:00,17.73,17.75,17.72,17.73,20300.0,17.73,17.75,17.72,17.73,20300.0
2013-12-19 12:30:00,17.73,17.74,17.73,17.74,14000.0,17.73,17.74,17.73,17.74,14000.0
2013-12-19 12:40:00,17.73,17.74,17.73,17.73,13900.0,17.73,17.74,17.73,17.73,13900.0
2013-12-19 12:50:00,17.74,17.74,17.73,17.74,69900.0,17.74,17.74,17.73,17.74,69900.0
2013-12-19 13:00:00,17.73,17.74,17.71,17.71,43600.0,17.73,17.74,17.71,17.71,43600.0
2013-12-19 13:10:00,17.72,17.73,17.69,17.72,53000.0,17.72,17.73,17.69,17.72,53000.0
2013-12-19 13:20:00,17.73,17.73,17.72,17.73,10100.0,17.73,17.73,17.72,17.73,10100.0
2013-12-19 13:30:00,17.73,17.73,17.71,17.71,17400.0,17.73,17.73,17.71,17.71,17400.0
2013-12-19 13:40:00,17.71,17.75,17.71,17.74,163400.0,17.71,17.75,17.71,17.74,163400.0
2013-12-19 13:50:00,17.74,17.75,17.74,17.75,24500.0,17.74,17.75,17.74,17.75,24500.0
2013-12-19 14:00:00,17.75,17.75,17.73,17.74,44100.0,17.75,17.75,17.73,17.74,44100.0
2013-12-19 14:10:00,17.74,17.75,17.73,17.75,79900.0,17.74,17.75,17.73,17.75,79900.0
2013-12-19 14:20:00,17.75,17.75,17.73,17.75,70500.0,17.75,17.75,17.73,17.75,70500.0
2013-12-19 14:30:00,17.75,17.75,17.73,17.73,36700.0,17.75,17.75,17.73,17.73,36700.0
2013-12-19 14:40:00,17.74,17.74,17.72,17.73,43600.0,17.74,17.74,17.72,17.73,43600.0
2013-12-19 14:50:00,17.73,17.75,17.73,17.73,60500.0,17.73,17.75,17.73,17.73,60500.0
2013-12-19 15:00:00,17.73,17.75,17.73,17.75,114300.0,17.73,17.75,17.73,17.75,114300.0
2013-12-19 15:10:00,17.74,17.78,17.74,17.78,44200.0,17.74,17.78,17.74,17.78,44200.0
2013-12-19 15:20:00,17.78,17.8,17.77,17.8,127000.0,17.78,17.8,17.77,17.8,127000.0
2013-12-19 15:30:00,17.79,17.82,17.79,17.8,177600.0,17.79,17.82,17.79,17.8,177600.0
2013-12-19 15:40:00,17.81,17.81,17.8,17.81,64300.0,17.81,17.81,17.8,17.81,64300.0
2013-12-19 15:50:00,17.8,17.82,17.78,17.79,221500.0,17.8,17.82,17.78,17.79,221500.0
2013-12-20 09:30:00,17.77,17.83,17.55,17.81,203300.0,17.77,17.83,17.55,17.81,203300.0
2013-12-20 09:40:00,17.81,17.81,17.73,17.74,52100.0,17.81,17.81,17.73,17.74,52100.0
2013-12-20 09:50:00,17.73,17.77,17.71,17.72,121600.0,17.73,17.77,17.71,17.72,121600.0
2013-12-20 10:00:00,17.73,17.75,17.6,17.61,109000.0,17.73,17.75,17.6,17.61,109000.0
2013-12-20 10:10:00,17.61,17.67,17.58,17.66,47100.0,17.61,17.67,17.58,17.66,47100.0
2013-12-20 10:20:00,17.66,17.72,17.65,17.7,50500.0,17.66,17.72,17.65,17.7,50500.0
2013-12-20 10:30:00,17.7,17.7,17.65,17.69,61600.0,17.7,17.7,17.65,17.69,61600.0
2013-12-20 10:40:00,17.68,17.7,17.66,17.66,19300.0,17.68,17.7,17.66,17.66,19300.0
2013-12-20 10:50:00,17.67,17.7,17.66,17.67,48900.0,17.67,17.7,17.66,17.67,48900.0
2013-12-20 11:00:00,17.67,17.7,17.67,17.68,62500.0,17.67,17.7,17.67,17.68,62500.0
2013-12-20 11:10:00,17.69,17.69,17.66,17.67,54500.0,17.69,17.69,17.66,17.67,54500.0
2013-12-20 11:20:00,17.66,17.68,17.63,17.63,113100.0,17.66,17.68,17.63,17.63,113100.0
2013-12-20 11:30:00,17.63,17.65,17.59,17.61,110800.0,17.63,17.65,17.59,17.61,110800.0
2013-12-20 11:40:00,17.61,17.63,17.59,17.6,74000.0,17.61,17.63,17.59,17.6,74000.0
2013-12-20 11:50:00,17.6,17.63,17.58,17.61,67400.0,17.6,17.63,17.58,17.61,67400.0
2013-12-20 12:00:00,17.62,17.63,17.58,17.6,192700.0,17.62,17.63,17.58,17.6,192700.0
2013-12-20 12:10:00,17.6,17.61,17.59,17.59,42400.0,17.6,17.61,17.59,17.59,42400.0
2013-12-20 12:20:00,17.59,17.6,17.58,17.59,52800.0,17.59,17.6,17.58,17.59,52800.0
2013-12-20 12:30:00,17.58,17.59,17.56,17.57,42000.0,17.58,17.59,17.56,17.57,42000.0
2013-12-20 12:40:00,17.57,17.62,17.55,17.6,136500.0,17.57,17.62,17.55,17.6,136500.0
2013-12-20 12:50:00,17.59,17.6,17.57,17.57,21400.0,17.59,17.6,17.57,17.57,21400.0
2013-12-20 13:00:00,17.57,17.6,17.56,17.57,89600.0,17.57,17.6,17.56,17.57,89600.0
2013-12-20 13:10:00,17.57,17.59,17.54,17.58,48700.0,17.57,17.59,17.54,17.58,48700.0
2013-12-20 13:20:00,17.58,17.58,17.55,17.55,26500.0,17.58,17.58,17.55,17.55,26500.0
2013-12-20 13:30:00,17.55,17.56,17.51,17.52,60800.0,17.55,17.56,17.51,17.52,60800.0
2013-12-20 13:40:00,17.52,17.52,17.51,17.52,11600.0,17.52,17.52,17.51,17.52,11600.0
2013-12-20 13:50:00,17.52,17.55,17.51,17.55,53300.0,17.52,17.55,17.51,17.55,53300.0
2013-12-20 14:00:00,17.54,17.55,17.54,17.55,36100.0,17.54,17.55,17.54,17.55,36100.0
2013-12-20 14:10:00,17.54,17.56,17.54,17.54,48500.0,17.54,17.56,17.54,17.54,48500.0
2013-12-20 14:20:00,17.54,17.57,17.54,17.57,57300.0,17.54,17.57,17.54,17.57,57300.0
2013-12-20 14:30:00,17.57,17.6,17.55,17.57,99700.0,17.57,17.6,17.55,17.57,99700.0
2013-12-20 14:40:00,17.57,17.58,17.56,17.56,38800.0,17.57,17.58,17.56,17.56,38800.0
2013-12-20 14:50:00,17.57,17.57,17.54,17.55,61800.0,17.57,17.57,17.54,17.55,61800.0
2013-12-20 15:00:00,17.55,17.56,17.55,17.55,39200.0,17.55,17.56,17.55,17.55,39200.0
2013-12-20 15:10:00,17.55,17.57,17.52,17.53,84200.0,17.55,17.57,17.52,17.53,84200.0
2013-12-20 15:20:00,17.53,17.55,17.53,17.54,38900.0,17.53,17.55,17.53,17.54,38900.0
2013-12-20 15:30:00,17.55,17.57,17.54,17.55,117400.0,17.55,17.57,17.54,17.55,117400.0
2013-12-20 15:40:00,17.55,17.56,17.5,17.51,100300.0,17.55,17.56,17.5,17.51,100300.0
2013-12-20 15:50:00,17.51,17.59,17.51,17.56,313400.0,17.51,17.59,17.51,17.56,313400.0
2013-12-23 09:30:00,17.61,17.64,17.52,17.61,67800.0,17.61,17.64,17.52,17.61,67800.0
2013-12-23 09:40:00,17.61,17.67,17.61,17.64,149800.0,17.61,17.67,17.61,17.64,149800.0
2013-12-23 09:50:00,17.65,17.66,17.63,17.65,114400.0,17.65,17.66,17.63,17.65,114400.0
2013-12-23 10:00:00,17.65,17.73,17.62,17.71,106600.0,17.65,17.73,17.62,17.71,106600.0
2013-12-23 10:10:00,17.71,17.76,17.69,17.7,84900.0,17.71,17.76,17.69,17.7,84900.0
2013-12-23 10:20:00,17.7,17.72,17.69,17.72,85900.0,17.7,17.72,17.69,17.72,85900.0
2013-12-23 10:30:00,17.72,17.73,17.68,17.7,51500.0,17.72,17.73,17.68,17.7,51500.0
2013-12-23 10:40:00,17.7,17.71,17.66,17.67,47800.0,17.7,17.71,17.66,17.67,47800.0
2013-12-23 10:50:00,17.67,17.71,17.66,17.7,20500.0,17.67,17.71,17.66,17.7,20500.0
2013-12-23 11:00:00,17.7,17.71,17.68,17.69,61700.0,17.7,17.71,17.68,17.69,61700.0
2013-12-23 11:10:00,17.69,17.7,17.68,17.68,27100.0,17.69,17.7,17.68,17.68,27100.0
2013-12-23 11:20:00,17.69,17.7,17.66,17.7,33700.0,17.69,17.7,17.66,17.7,33700.0
2013-12-23 11:30:00,17.7,17.74,17.69,17.73,183100.0,17.7,17.74,17.69,17.73,183100.0
2013-12-23 11:40:00,17.73,17.73,17.72,17.73,36600.0,17.73,17.73,17.72,17.73,36600.0
2013-12-23 11:50:00,17.73,17.73,17.67,17.67,56400.0,17.73,17.73,17.67,17.67,56400.0
2013-12-23 12:00:00,17.68,17.69,17.64,17.66,115900.0,17.68,17.69,17.64,17.66,115900.0
2013-12-23 12:10:00,17.67,17.7,17.65,17.69,39400.0,17.67,17.7,17.65,17.69,39400.0
2013-12-23 12:20:00,17.68,17.71,17.68,17.7,20900.0,17.68,17.71,17.68,17.7,20900.0
2013-12-23 12:30:00,17.71,17.72,17.69,17.7,44800.0,17.71,17.72,17.69,17.7,44800.0
2013-12-23 12:40:00,17.69,17.71,17.69,17.71,15500.0,17.69,17.71,17.69,17.71,15500.0
2013-12-23 12:50:00,17.71,17.73,17.7,17.71,42900.0,17.71,17.73,17.7,17.71,42900.0
2013-12-23 13:00:00,17.71,17.73,17.69,17.69,119800.0,17.71,17.73,17.69,17.69,119800.0
2013-12-23 13:10:00,17.69,17.71,17.69,17.71,30700.0,17.69,17.71,17.69,17.71,30700.0
2013-12-23 13:20:00,17.71,17.72,17.7,17.72,16500.0,17.71,17.72,17.7,17.72,16500.0
2013-12-23 13:30:00,17.72,17.74,17.71,17.71,107700.0,17.72,17.74,17.71,17.71,107700.0
2013-12-23 13:40:00,17.72,17.73,17.72,17.73,21600.0,17.72,17.73,17.72,17.73,21600.0
2013-12-23 13:50:00,17.73,17.73,17.69,17.73,41400.0,17.73,17.73,17.69,17.73,41400.0
2013-12-23 14:00:00,17.73,17.73,17.69,17.7,50300.0,17.73,17.73,17.69,17.7,50300.0
2013-12-23 14:10:00,17.7,17.71,17.69,17.7,28100.0,17.7,17.71,17.69,17.7,28100.0
2013-12-23 14:20:00,17.7,17.71,17.7,17.7,17400.0,17.7,17.71,17.7,17.7,17400.0
2013-12-23 14:30:00,17.7,17.71,17.69,17.71,37400.0,17.7,17.71,17.69,17.71,37400.0
2013-12-23 14:40:00,17.71,17.71,17.7,17.7,8600.0,17.71,17.71,17.7,17.7,8600.0
2013-12-23 14:50:00,17.71,17.71,17.7,17.71,10900.0,17.71,17.71,17.7,17.71,10900.0
2013-12-23 15:00:00,17.71,17.72,17.7,17.72,44500.0,17.71,17.72,17.7,17.72,44500.0
2013-12-23 15:10:00,17.72,17.72,17.7,17.72,65300.0,17.72,17.72,17.7,17.72,65300.0
2013-12-23 15:20:00,17.72,17.73,17.71,17.73,169900.0,17.72,17.73,17.71,17.73,169900.0
2013-12-23 15:30:00,17.73,17.74,17.71,17.73,158600.0,17.73,17.74,17.71,17.73,158600.0
2013-12-23 15:40:00,17.73,17.74,17.72,17.73,106500.0,17.73,17.74,17.72,17.73,106500.0
2013-12-23 15:50:00,17.73,17.74,17.72,17.74,110200.0,17.73,17.74,17.72,17.74,110200.0
2013-12-24 09:30:00,17.58,17.75,17.53,17.74,83700.0,17.58,17.75,17.53,17.74,83700.0
2013-12-24 09:40:00,17.73,17.74,17.7,17.72,87000.0,17.73,17.74,17.7,17.72,87000.0
2013-12-24 09:50:00,17.72,17.74,17.71,17.73,95200.0,17.72,17.74,17.71,17.73,95200.0
2013-12-24 10:00:00,17.73,17.75,17.71,17.73,63800.0,17.73,17.75,17.71,17.73,63800.0
2013-12-24 10:10:00,17.73,17.76,17.72,17.74,170300.0,17.73,17.76,17.72,17.74,170300.0
2013-12-24 10:20:00,17.75,17.75,17.69,17.73,42400.0,17.75,17.75,17.69,17.73,42400.0
2013-12-24 10:30:00,17.73,17.74,17.73,17.74,19300.0,17.73,17.74,17.73,17.74,19300.0
2013-12-24 10:40:00,17.74,17.74,17.72,17.73,22700.0,17.74,17.74,17.72,17.73,22700.0
2013-12-24 10:50:00,17.72,17.74,17.72,17.74,44300.0,17.72,17.74,17.72,17.74,44300.0
2013-12-24 11:00:00,17.74,17.76,17.73,17.74,64400.0,17.74,17.76,17.73,17.74,64400.0
2013-12-24 11:10:00,17.74,17.74,17.73,17.73,20400.0,17.74,17.74,17.73,17.73,20400.0
2013-12-24 11:20:00,17.73,17.74,17.73,17.74,57900.0,17.73,17.74,17.73,17.74,57900.0
2013-12-24 11:30:00,17.74,17.75,17.73,17.74,135600.0,17.74,17.75,17.73,17.74,135600.0
2013-12-24 11:40:00,17.74,17.74,17.73,17.73,18000.0,17.74,17.74,17.73,17.73,18000.0
2013-12-24 11:50:00,17.73,17.74,17.71,17.74,47100.0,17.73,17.74,17.71,17.74,47100.0
2013-12-24 12:00:00,17.73,17.74,17.72,17.74,35100.0,17.73,17.74,17.72,17.74,35100.0
2013-12-24 12:10:00,17.74,17.74,17.73,17.74,31700.0,17.74,17.74,17.73,17.74,31700.0
2013-12-24 12:20:00,17.74,17.74,17.73,17.74,28900.0,17.74,17.74,17.73,17.74,28900.0
2013-12-24 12:30:00,17.73,17.75,17.73,17.73,85200.0,17.73,17.75,17.73,17.73,85200.0
2013-12-24 12:40:00,17.74,17.74,17.71,17.71,71700.0,17.74,17.74,17.71,17.71,71700.0
2013-12-24 12:50:00,17.7,17.71,17.63,17.68,95700.0,17.7,17.71,17.63,17.68,95700.0
2013-12-26 09:30:00,17.75,17.8,17.65,17.78,118500.0,17.75,17.8,17.65,17.78,118500.0
2013-12-26 09:40:00,17.79,17.84,17.78,17.83,135800.0,17.79,17.84,17.78,17.83,135800.0
2013-12-26 09:50:00,17.82,17.83,17.73,17.74,39700.0,17.82,17.83,17.73,17.74,39700.0
2013-12-26 10:00:00,17.75,17.78,17.72,17.75,54100.0,17.75,17.78,17.72,17.75,54100.0
2013-12-26 10:10:00,17.75,17.8,17.73,17.8,162200.0,17.75,17.8,17.73,17.8,162200.0
2013-12-26 10:20:00,17.8,17.81,17.78,17.81,42100.0,17.8,17.81,17.78,17.81,42100.0
2013-12-26 10:30:00,17.81,17.81,17.79,17.8,21600.0,17.81,17.81,17.79,17.8,21600.0
2013-12-26 10:40:00,17.81,17.82,17.8,17.8,18300.0,17.81,17.82,17.8,17.8,18300.0
2013-12-26 10:50:00,17.8,17.84,17.8,17.83,66600.0,17.8,17.84,17.8,17.83,66600.0
2013-12-26 11:00:00,17.83,17.85,17.83,17.84,82800.0,17.83,17.85,17.83,17.84,82800.0
2013-12-26 11:10:00,17.84,17.85,17.81,17.81,49600.0,17.84,17.85,17.81,17.81,49600.0
2013-12-26 11:20:00,17.81,17.85,17.8,17.84,44100.0,17.81,17.85,17.8,17.84,44100.0
2013-12-26 11:30:00,17.83,17.85,17.82,17.84,45000.0,17.83,17.85,17.82,17.84,45000.0
2013-12-26 11:40:00,17.83,17.85,17.82,17.82,22700.0,17.83,17.85,17.82,17.82,22700.0
2013-12-26 11:50:00,17.83,17.84,17.82,17.84,20100.0,17.83,17.84,17.82,17.84,20100.0
2013-12-26 12:00:00,17.84,17.84,17.82,17.83,54000.0,17.84,17.84,17.82,17.83,54000.0
2013-12-26 12:10:00,17.83,17.84,17.82,17.83,37700.0,17.83,17.84,17.82,17.83,37700.0
2013-12-26 12:20:00,17.82,17.83,17.82,17.83,28500.0,17.82,17.83,17.82,17.83,28500.0
2013-12-26 12:30:00,17.83,17.83,17.82,17.83,18300.0,17.83,17.83,17.82,17.83,18300.0
2013-12-26 12:40:00,17.83,17.83,17.82,17.82,70300.0,17.83,17.83,17.82,17.82,70300.0
2013-12-26 12:50:00,17.82,17.83,17.81,17.81,51000.0,17.82,17.83,17.81,17.81,51000.0
2013-12-26 13:00:00,17.81,17.81,17.78,17.79,20800.0,17.81,17.81,17.78,17.79,20800.0
2013-12-26 13:10:00,17.79,17.8,17.78,17.79,37100.0,17.79,17.8,17.78,17.79,37100.0
2013-12-26 13:20:00,17.79,17.83,17.79,17.83,10500.0,17.79,17.83,17.79,17.83,10500.0
2013-12-26 13:30:00,17.82,17.83,17.81,17.82,8600.0,17.82,17.83,17.81,17.82,8600.0
2013-12-26 13:40:00,17.82,17.82,17.81,17.82,22100.0,17.82,17.82,17.81,17.82,22100.0
2013-12-26 13:50:00,17.82,17.82,17.81,17.82,15700.0,17.82,17.82,17.81,17.82,15700.0
2013-12-26 14:00:00,17.82,17.82,17.81,17.82,14300.0,17.82,17.82,17.81,17.82,14300.0
2013-12-26 14:10:00,17.82,17.82,17.81,17.81,18100.0,17.82,17.82,17.81,17.81,18100.0
2013-12-26 14:20:00,17.8,17.83,17.8,17.83,57800.0,17.8,17.83,17.8,17.83,57800.0
2013-12-26 14:30:00,17.83,17.84,17.81,17.82,92800.0,17.83,17.84,17.81,17.82,92800.0
2013-12-26 14:40:00,17.83,17.83,17.8,17.82,38900.0,17.83,17.83,17.8,17.82,38900.0
2013-12-26 14:50:00,17.83,17.84,17.82,17.82,27700.0,17.83,17.84,17.82,17.82,27700.0
2013-12-26 15:00:00,17.83,17.83,17.82,17.82,25500.0,17.83,17.83,17.82,17.82,25500.0
2013-12-26 15:10:00,17.82,17.83,17.81,17.82,51000.0,17.82,17.83,17.81,17.82,51000.0
2013-12-26 15:20:00,17.83,17.86,17.82,17.85,87800.0,17.83,17.86,17.82,17.85,87800.0
2013-12-26 15:30:00,17.86,17.9,17.85,17.9,70200.0,17.86,17.9,17.85,17.9,70200.0
2013-12-26 15:40:00,17.9,17.9,17.87,17.88,80000.0,17.9,17.9,17.87,17.88,80000.0
2013-12-26 15:50:00,17.88,17.89,17.87,17.88,100000.0,17.88,17.89,17.87,17.88,100000.0
2013-12-27 09:30:00,17.91,17.93,17.86,17.87,66100.0,17.91,17.93,17.86,17.87,66100.0
2013-12-27 09:40:00,17.87,17.87,17.82,17.84,20400.0,17.87,17.87,17.82,17.84,20400.0
2013-12-27 09:50:00,17.84,17.87,17.84,17.86,12100.0,17.84,17.87,17.84,17.86,12100.0
2013-12-27 10:00:00,17.86,17.88,17.84,17.87,32300.0,17.86,17.88,17.84,17.87,32300.0
2013-12-27 10:10:00,17.86,17.9,17.86,17.89,39300.0,17.86,17.9,17.86,17.89,39300.0
2013-12-27 10:20:00,17.89,17.9,17.87,17.87,12900.0,17.89,17.9,17.87,17.87,12900.0
2013-12-27 10:30:00,17.87,17.88,17.84,17.86,30400.0,17.87,17.88,17.84,17.86,30400.0
2013-12-27 10:40:00,17.85,17.85,17.79,17.79,17700.0,17.85,17.85,17.79,17.79,17700.0
2013-12-27 10:50:00,17.79,17.81,17.77,17.79,33100.0,17.79,17.81,17.77,17.79,33100.0
2013-12-27 11:00:00,17.79,17.84,17.79,17.82,31400.0,17.79,17.84,17.79,17.82,31400.0
2013-12-27 11:10:00,17.82,17.83,17.8,17.8,25500.0,17.82,17.83,17.8,17.8,25500.0
2013-12-27 11:20:00,17.8,17.81,17.76,17.78,53900.0,17.8,17.81,17.76,17.78,53900.0
2013-12-27 11:30:00,17.78,17.79,17.78,17.78,28700.0,17.78,17.79,17.78,17.78,28700.0
2013-12-27 11:40:00,17.79,17.81,17.78,17.8,26100.0,17.79,17.81,17.78,17.8,26100.0
2013-12-27 11:50:00,17.8,17.8,17.79,17.8,11900.0,17.8,17.8,17.79,17.8,11900.0
2013-12-27 12:00:00,17.8,17.8,17.79,17.79,19800.0,17.8,17.8,17.79,17.79,19800.0
2013-12-27 12:10:00,17.8,17.8,17.79,17.8,10600.0,17.8,17.8,17.79,17.8,10600.0
2013-12-27 12:20:00,17.8,17.8,17.79,17.8,16000.0,17.8,17.8,17.79,17.8,16000.0
2013-12-27 12:30:00,17.8,17.8,17.77,17.78,12000.0,17.8,17.8,17.77,17.78,12000.0
2013-12-27 12:40:00,17.78,17.78,17.73,17.73,19900.0,17.78,17.78,17.73,17.73,19900.0
2013-12-27 12:50:00,17.73,17.75,17.73,17.73,16200.0,17.73,17.75,17.73,17.73,16200.0
2013-12-27 13:00:00,17.74,17.75,17.73,17.75,11500.0,17.74,17.75,17.73,17.75,11500.0
2013-12-27 13:10:00,17.74,17.75,17.73,17.73,18400.0,17.74,17.75,17.73,17.73,18400.0
2013-12-27 13:20:00,17.73,17.74,17.72,17.73,10100.0,17.73,17.74,17.72,17.73,10100.0
2013-12-27 13:30:00,17.72,17.73,17.71,17.72,12700.0,17.72,17.73,17.71,17.72,12700.0
2013-12-27 13:40:00,17.72,17.72,17.69,17.69,19900.0,17.72,17.72,17.69,17.69,19900.0
2013-12-27 13:50:00,17.7,17.7,17.69,17.69,13600.0,17.7,17.7,17.69,17.69,13600.0
2013-12-27 14:00:00,17.69,17.7,17.69,17.7,24100.0,17.69,17.7,17.69,17.7,24100.0
2013-12-27 14:10:00,17.7,17.73,17.7,17.73,24100.0,17.7,17.73,17.7,17.73,24100.0
2013-12-27 14:20:00,17.73,17.73,17.71,17.73,22800.0,17.73,17.73,17.71,17.73,22800.0
2013-12-27 14:30:00,17.73,17.73,17.7,17.7,20000.0,17.73,17.73,17.7,17.7,20000.0
2013-12-27 14:40:00,17.71,17.71,17.7,17.71,17700.0,17.71,17.71,17.7,17.71,17700.0
2013-12-27 14:50:00,17.7,17.71,17.69,17.69,17400.0,17.7,17.71,17.69,17.69,17400.0
2013-12-27 15:00:00,17.7,17.71,17.69,17.69,22100.0,17.7,17.71,17.69,17.69,22100.0
2013-12-27 15:10:00,17.7,17.71,17.68,17.68,39100.0,17.7,17.71,17.68,17.68,39100.0
2013-12-27 15:20:00,17.69,17.7,17.67,17.68,39300.0,17.69,17.7,17.67,17.68,39300.0
2013-12-27 15:30:00,17.69,17.69,17.68,17.69,23800.0,17.69,17.69,17.68,17.69,23800.0
2013-12-27 15:40:00,17.69,17.69,17.67,17.68,34600.0,17.69,17.69,17.67,17.68,34600.0
2013-12-27 15:50:00,17.68,17.68,17.65,17.68,103700.0,17.68,17.68,17.65,17.68,103700.0
2013-12-30 09:30:00,17.64,17.68,17.57,17.58,35500.0,17.64,17.68,17.57,17.58,35500.0
2013-12-30 09:40:00,17.58,17.58,17.49,17.53,47700.0,17.58,17.58,17.49,17.53,47700.0
2013-12-30 09:50:00,17.52,17.52,17.47,17.47,25500.0,17.52,17.52,17.47,17.47,25500.0
2013-12-30 10:00:00,17.48,17.48,17.35,17.35,97100.0,17.48,17.48,17.35,17.35,97100.0
2013-12-30 10:10:00,17.35,17.45,17.34,17.43,50400.0,17.35,17.45,17.34,17.43,50400.0
2013-12-30 10:20:00,17.44,17.45,17.41,17.44,37000.0,17.44,17.45,17.41,17.44,37000.0
2013-12-30 10:30:00,17.44,17.46,17.42,17.43,42600.0,17.44,17.46,17.42,17.43,42600.0
2013-12-30 10:40:00,17.43,17.44,17.43,17.44,52600.0,17.43,17.44,17.43,17.44,52600.0
2013-12-30 10:50:00,17.45,17.45,17.42,17.43,17700.0,17.45,17.45,17.42,17.43,17700.0
2013-12-30 11:00:00,17.42,17.43,17.41,17.41,24200.0,17.42,17.43,17.41,17.41,24200.0
2013-12-30 11:10:00,17.42,17.42,17.39,17.4,31400.0,17.42,17.42,17.39,17.4,31400.0
2013-12-30 11:20:00,17.39,17.4,17.37,17.37,63800.0,17.39,17.4,17.37,17.37,63800.0
2013-12-30 11:30:00,17.37,17.41,17.36,17.4,33300.0,17.37,17.41,17.36,17.4,33300.0
2013-12-30 11:40:00,17.39,17.42,17.39,17.41,17000.0,17.39,17.42,17.39,17.41,17000.0
2013-12-30 11:50:00,17.41,17.43,17.41,17.43,13700.0,17.41,17.43,17.41,17.43,13700.0
2013-12-30 12:00:00,17.43,17.44,17.43,17.44,13400.0,17.43,17.44,17.43,17.44,13400.0
2013-12-30 12:10:00,17.44,17.44,17.41,17.41,14900.0,17.44,17.44,17.41,17.41,14900.0
2013-12-30 12:20:00,17.41,17.41,17.4,17.41,14300.0,17.41,17.41,17.4,17.41,14300.0
2013-12-30 12:30:00,17.41,17.41,17.4,17.4,12600.0,17.41,17.41,17.4,17.4,12600.0
2013-12-30 12:40:00,17.4,17.41,17.4,17.4,4300.0,17.4,17.41,17.4,17.4,4300.0
2013-12-30 12:50:00,17.41,17.42,17.4,17.41,22000.0,17.41,17.42,17.4,17.41,22000.0
2013-12-30 13:00:00,17.41,17.43,17.41,17.43,16900.0,17.41,17.43,17.41,17.43,16900.0
2013-12-30 13:10:00,17.42,17.44,17.42,17.43,32800.0,17.42,17.44,17.42,17.43,32800.0
2013-12-30 13:20:00,17.43,17.43,17.42,17.43,6500.0,17.43,17.43,17.42,17.43,6500.0
2013-12-30 13:30:00,17.43,17.43,17.42,17.43,8300.0,17.43,17.43,17.42,17.43,8300.0
2013-12-30 13:40:00,17.42,17.43,17.42,17.43,15700.0,17.42,17.43,17.42,17.43,15700.0
2013-12-30 13:50:00,17.43,17.44,17.42,17.42,23600.0,17.43,17.44,17.42,17.42,23600.0
2013-12-30 14:00:00,17.42,17.43,17.41,17.42,19000.0,17.42,17.43,17.41,17.42,19000.0
2013-12-30 14:10:00,17.41,17.42,17.41,17.41,10100.0,17.41,17.42,17.41,17.41,10100.0
2013-12-30 14:20:00,17.41,17.44,17.41,17.44,43900.0,17.41,17.44,17.41,17.44,43900.0
2013-12-30 14:30:00,17.44,17.45,17.43,17.43,23500.0,17.44,17.45,17.43,17.43,23500.0
2013-12-30 14:40:00,17.43,17.44,17.42,17.43,27300.0,17.43,17.44,17.42,17.43,27300.0
2013-12-30 14:50:00,17.44,17.44,17.43,17.43,25700.0,17.44,17.44,17.43,17.43,25700.0
2013-12-30 15:00:00,17.44,17.44,17.43,17.43,52400.0,17.44,17.44,17.43,17.43,52400.0
2013-12-30 15:10:00,17.44,17.44,17.41,17.41,45200.0,17.44,17.44,17.41,17.41,45200.0
2013-12-30 15:20:00,17.42,17.42,17.4,17.4,42500.0,17.42,17.42,17.4,17.4,42500.0
2013-12-30 15:30:00,17.41,17.44,17.4,17.44,56000.0,17.41,17.44,17.4,17.44,56000.0
2013-12-30 15:40:00,17.44,17.44,17.4,17.4,68900.0,17.44,17.44,17.4,17.4,68900.0
2013-12-30 15:50:00,17.4,17.41,17.38,17.39,174100.0,17.4,17.41,17.38,17.39,174100.0
2013-12-31 09:30:00,17.41,17.59,17.4,17.48,110600.0,17.41,17.59,17.4,17.48,110600.0
2013-12-31 09:40:00,17.48,17.5,17.43,17.44,63700.0,17.48,17.5,17.43,17.44,63700.0
2013-12-31 09:50:00,17.42,17.51,17.41,17.48,89400.0,17.42,17.51,17.41,17.48,89400.0
2013-12-31 10:00:00,17.47,17.55,17.47,17.52,60300.0,17.47,17.55,17.47,17.52,60300.0
2013-12-31 10:10:00,17.52,17.55,17.46,17.51,52100.0,17.52,17.55,17.46,17.51,52100.0
2013-12-31 10:20:00,17.5,17.53,17.48,17.52,41600.0,17.5,17.53,17.48,17.52,41600.0
2013-12-31 10:30:00,17.51,17.54,17.49,17.5,52300.0,17.51,17.54,17.49,17.5,52300.0
2013-12-31 10:40:00,17.49,17.55,17.49,17.51,45300.0,17.49,17.55,17.49,17.51,45300.0
2013-12-31 10:50:00,17.51,17.55,17.51,17.54,30600.0,17.51,17.55,17.51,17.54,30600.0
2013-12-31 11:00:00,17.54,17.55,17.53,17.54,131000.0,17.54,17.55,17.53,17.54,131000.0
2013-12-31 11:10:00,17.54,17.55,17.53,17.55,25900.0,17.54,17.55,17.53,17.55,25900.0
2013-12-31 11:20:00,17.54,17.57,17.53,17.54,36000.0,17.54,17.57,17.53,17.54,36000.0
2013-12-31 11:30:00,17.54,17.54,17.51,17.52,18500.0,17.54,17.54,17.51,17.52,18500.0
2013-12-31 11:40:00,17.52,17.52,17.49,17.51,25400.0,17.52,17.52,17.49,17.51,25400.0
2013-12-31 11:50:00,17.51,17.51,17.46,17.47,35600.0,17.51,17.51,17.46,17.47,35600.0
2013-12-31 12:00:00,17.48,17.51,17.48,17.51,24500.0,17.48,17.51,17.48,17.51,24500.0
2013-12-31 12:10:00,17.5,17.51,17.46,17.46,38500.0,17.5,17.51,17.46,17.46,38500.0
2013-12-31 12:20:00,17.46,17.49,17.46,17.49,12700.0,17.46,17.49,17.46,17.49,12700.0
2013-12-31 12:30:00,17.49,17.49,17.46,17.48,22200.0,17.49,17.49,17.46,17.48,22200.0
2013-12-31 12:40:00,17.47,17.48,17.44,17.45,26400.0,17.47,17.48,17.44,17.45,26400.0
2013-12-31 12:50:00,17.45,17.48,17.43,17.45,34900.0,17.45,17.48,17.43,17.45,34900.0
2013-12-31 13:00:00,17.45,17.46,17.39,17.42,34800.0,17.45,17.46,17.39,17.42,34800.0
2013-12-31 13:10:00,17.43,17.46,17.43,17.45,23700.0,17.43,17.46,17.43,17.45,23700.0
2013-12-31 13:20:00,17.45,17.48,17.44,17.47,18700.0,17.45,17.48,17.44,17.47,18700.0
2013-12-31 13:30:00,17.48,17.48,17.47,17.48,14900.0,17.48,17.48,17.47,17.48,14900.0
2013-12-31 13:40:00,17.48,17.48,17.47,17.48,11300.0,17.48,17.48,17.47,17.48,11300.0
2013-12-31 13:50:00,17.48,17.48,17.47,17.47,27900.0,17.48,17.48,17.47,17.47,27900.0
2013-12-31 14:00:00,17.47,17.48,17.47,17.48,9500.0,17.47,17.48,17.47,17.48,9500.0
2013-12-31 14:10:00,17.48,17.48,17.47,17.48,19800.0,17.48,17.48,17.47,17.48,19800.0
2013-12-31 14:20:00,17.48,17.48,17.47,17.48,13800.0,17.48,17.48,17.47,17.48,13800.0
2013-12-31 14:30:00,17.47,17.5,17.44,17.44,51200.0,17.47,17.5,17.44,17.44,51200.0
2013-12-31 14:40:00,17.45,17.46,17.44,17.45,36400.0,17.45,17.46,17.44,17.45,36400.0
2013-12-31 14:50:00,17.45,17.46,17.44,17.45,41400.0,17.45,17.46,17.44,17.45,41400.0
2013-12-31 15:00:00,17.45,17.46,17.42,17.43,71500.0,17.45,17.46,17.42,17.43,71500.0
2013-12-31 15:10:00,17.43,17.44,17.41,17.42,227500.0,17.43,17.44,17.41,17.42,227500.0
2013-12-31 15:20:00,17.42,17.43,17.39,17.39,47600.0,17.42,17.43,17.39,17.39,47600.0
2013-12-31 15:30:00,17.4,17.41,17.36,17.37,184800.0,17.4,17.41,17.36,17.37,184800.0
2013-12-31 15:40:00,17.37,17.4,17.34,17.4,93200.0,17.37,17.4,17.34,17.4,93200.0
2013-12-31 15:50:00,17.4,17.4,17.35,17.36,114100.0,17.4,17.4,17.35,17.36,114100.0
2014-01-02 09:30:00,17.27,17.3,17.19,17.22,70100.0,17.27,17.3,17.19,17.22,70100.0
2014-01-02 09:40:00,17.22,17.27,17.18,17.24,41200.0,17.22,17.27,17.18,17.24,41200.0
2014-01-02 09:50:00,17.24,17.25,17.2,17.2,51000.0,17.24,17.25,17.2,17.2,51000.0
2014-01-02 10:00:00,17.2,17.25,17.15,17.25,98300.0,17.2,17.25,17.15,17.25,98300.0
2014-01-02 10:10:00,17.24,17.36,17.24,17.34,50100.0,17.24,17.36,17.24,17.34,50100.0
2014-01-02 10:20:00,17.35,17.36,17.32,17.36,15400.0,17.35,17.36,17.32,17.36,15400.0
2014-01-02 10:30:00,17.36,17.37,17.34,17.34,14800.0,17.36,17.37,17.34,17.34,14800.0
2014-01-02 10:40:00,17.35,17.42,17.35,17.4,25600.0,17.35,17.42,17.35,17.4,25600.0
2014-01-02 10:50:00,17.39,17.42,17.37,17.42,21200.0,17.39,17.42,17.37,17.42,21200.0
2014-01-02 11:00:00,17.42,17.44,17.38,17.43,20700.0,17.42,17.44,17.38,17.43,20700.0
2014-01-02 11:10:00,17.43,17.44,17.41,17.42,16500.0,17.43,17.44,17.41,17.42,16500.0
2014-01-02 11:20:00,17.41,17.42,17.39,17.41,10600.0,17.41,17.42,17.39,17.41,10600.0
2014-01-02 11:30:00,17.41,17.41,17.39,17.41,13600.0,17.41,17.41,17.39,17.41,13600.0
2014-01-02 11:40:00,17.41,17.44,17.38,17.39,21200.0,17.41,17.44,17.38,17.39,21200.0
2014-01-02 11:50:00,17.38,17.4,17.36,17.38,17800.0,17.38,17.4,17.36,17.38,17800.0
2014-01-02 12:00:00,17.38,17.41,17.37,17.39,9900.0,17.38,17.41,17.37,17.39,9900.0
2014-01-02 12:10:00,17.4,17.41,17.39,17.41,10700.0,17.4,17.41,17.39,17.41,10700.0
2014-01-02 12:20:00,17.41,17.43,17.4,17.4,10800.0,17.41,17.43,17.4,17.4,10800.0
2014-01-02 12:30:00,17.41,17.41,17.39,17.41,8000.0,17.41,17.41,17.39,17.41,8000.0
2014-01-02 12:40:00,17.4,17.41,17.36,17.38,14900.0,17.4,17.41,17.36,17.38,14900.0
2014-01-02 12:50:00,17.39,17.41,17.37,17.4,19200.0,17.39,17.41,17.37,17.4,19200.0
2014-01-02 13:00:00,17.4,17.43,17.39,17.42,11700.0,17.4,17.43,17.39,17.42,11700.0
2014-01-02 13:10:00,17.43,17.43,17.41,17.41,12500.0,17.43,17.43,17.41,17.41,12500.0
2014-01-02 13:20:00,17.4,17.42,17.39,17.41,19500.0,17.4,17.42,17.39,17.41,19500.0
2014-01-02 13:30:00,17.41,17.42,17.38,17.42,13800.0,17.41,17.42,17.38,17.42,13800.0
2014-01-02 13:40:00,17.42,17.43,17.41,17.42,17200.0,17.42,17.43,17.41,17.42,17200.0
2014-01-02 13:50:00,17.42,17.43,17.41,17.42,11800.0,17.42,17.43,17.41,17.42,11800.0
2014-01-02 14:00:00,17.43,17.46,17.43,17.46,27400.0,17.43,17.46,17.43,17.46,27400.0
2014-01-02 14:10:00,17.46,17.48,17.41,17.42,26300.0,17.46,17.48,17.41,17.42,26300.0
2014-01-02 14:20:00,17.41,17.42,17.4,17.41,15300.0,17.41,17.42,17.4,17.41,15300.0
2014-01-02 14:30:00,17.42,17.44,17.41,17.44,7500.0,17.42,17.44,17.41,17.44,7500.0
2014-01-02 14:40:00,17.43,17.46,17.43,17.45,12900.0,17.43,17.46,17.43,17.45,12900.0
2014-01-02 14:50:00,17.46,17.46,17.43,17.43,15900.0,17.46,17.46,17.43,17.43,15900.0
2014-01-02 15:00:00,17.43,17.48,17.43,17.48,23400.0,17.43,17.48,17.43,17.48,23400.0
2014-01-02 15:10:00,17.47,17.51,17.47,17.5,13000.0,17.47,17.51,17.47,17.5,13000.0
2014-01-02 15:20:00,17.5,17.52,17.5,17.51,14600.0,17.5,17.52,17.5,17.51,14600.0
2014-01-02 15:30:00,17.51,17.52,17.5,17.5,28800.0,17.51,17.52,17.5,17.5,28800.0
2014-01-02 15:40:00,17.51,17.53,17.5,17.53,30500.0,17.51,17.53,17.5,17.53,30500.0
2014-01-02 15:50:00,17.53,17.54,17.52,17.54,106900.0,17.53,17.54,17.52,17.54,106900.0
2014-01-03 09:30:00,17.5,17.7,17.4,17.68,64800.0,17.5,17.7,17.4,17.68,64800.0
2014-01-03 09:40:00,17.69,17.7,17.65,17.66,23200.0,17.69,17.7,17.65,17.66,23200.0
2014-01-03 09:50:00,17.66,17.75,17.66,17.73,26300.0,17.66,17.75,17.66,17.73,26300.0
2014-01-03 10:00:00,17.72,17.72,17.63,17.64,30600.0,17.72,17.72,17.63,17.64,30600.0
2014-01-03 10:10:00,17.64,17.67,17.62,17.66,27100.0,17.64,17.67,17.62,17.66,27100.0
2014-01-03 10:20:00,17.66,17.69,17.65,17.68,15400.0,17.66,17.69,17.65,17.68,15400.0
2014-01-03 10:30:00,17.68,17.71,17.65,17.69,11000.0,17.68,17.71,17.65,17.69,11000.0
2014-01-03 10:40:00,17.69,17.71,17.65,17.65,19200.0,17.69,17.71,17.65,17.65,19200.0
2014-01-03 10:50:00,17.65,17.71,17.65,17.71,26200.0,17.65,17.71,17.65,17.71,26200.0
2014-01-03 11:00:00,17.7,17.72,17.68,17.71,20500.0,17.7,17.72,17.68,17.71,20500.0
2014-01-03 11:10:00,17.71,17.72,17.65,17.7,38000.0,17.71,17.72,17.65,17.7,38000.0
2014-01-03 11:20:00,17.7,17.71,17.67,17.68,25800.0,17.7,17.71,17.67,17.68,25800.0
2014-01-03 11:30:00,17.68,17.7,17.68,17.7,15000.0,17.68,17.7,17.68,17.7,15000.0
2014-01-03 11:40:00,17.7,17.7,17.64,17.64,13700.0,17.7,17.7,17.64,17.64,13700.0
2014-01-03 11:50:00,17.64,17.65,17.62,17.62,12000.0,17.64,17.65,17.62,17.62,12000.0
2014-01-03 12:00:00,17.62,17.64,17.6,17.64,29600.0,17.62,17.64,17.6,17.64,29600.0
2014-01-03 12:10:00,17.64,17.67,17.64,17.67,6700.0,17.64,17.67,17.64,17.67,6700.0
2014-01-03 12:20:00,17.67,17.68,17.65,17.67,12500.0,17.67,17.68,17.65,17.67,12500.0
2014-01-03 12:30:00,17.66,17.7,17.66,17.68,19400.0,17.66,17.7,17.66,17.68,19400.0
2014-01-03 12:40:00,17.68,17.69,17.65,17.68,11100.0,17.68,17.69,17.65,17.68,11100.0
2014-01-03 12:50:00,17.67,17.67,17.63,17.64,16600.0,17.67,17.67,17.63,17.64,16600.0
2014-01-03 13:00:00,17.64,17.64,17.58,17.58,26700.0,17.64,17.64,17.58,17.58,26700.0
2014-01-03 13:10:00,17.57,17.58,17.57,17.57,9200.0,17.57,17.58,17.57,17.57,9200.0
2014-01-03 13:20:00,17.57,17.58,17.55,17.57,11100.0,17.57,17.58,17.55,17.57,11100.0
2014-01-03 13:30:00,17.56,17.58,17.54,17.57,19600.0,17.56,17.58,17.54,17.57,19600.0
2014-01-03 13:40:00,17.57,17.57,17.54,17.55,11200.0,17.57,17.57,17.54,17.55,11200.0
2014-01-03 13:50:00,17.55,17.56,17.55,17.56,4000.0,17.55,17.56,17.55,17.56,4000.0
2014-01-03 14:00:00,17.56,17.58,17.55,17.56,24200.0,17.56,17.58,17.55,17.56,24200.0
2014-01-03 14:10:00,17.56,17.58,17.55,17.56,12100.0,17.56,17.58,17.55,17.56,12100.0
2014-01-03 14:20:00,17.56,17.56,17.54,17.54,9800.0,17.56,17.56,17.54,17.54,9800.0
2014-01-03 14:30:00,17.54,17.57,17.54,17.55,12500.0,17.54,17.57,17.54,17.55,12500.0
2014-01-03 14:40:00,17.56,17.61,17.55,17.61,27700.0,17.56,17.61,17.55,17.61,27700.0
2014-01-03 14:50:00,17.62,17.63,17.6,17.6,11300.0,17.62,17.63,17.6,17.6,11300.0
2014-01-03 15:00:00,17.6,17.61,17.58,17.6,16800.0,17.6,17.61,17.58,17.6,16800.0
2014-01-03 15:10:00,17.6,17.65,17.6,17.62,26700.0,17.6,17.65,17.6,17.62,26700.0
2014-01-03 15:20:00,17.62,17.64,17.61,17.64,21300.0,17.62,17.64,17.61,17.64,21300.0
2014-01-03 15:30:00,17.64,17.65,17.62,17.62,25700.0,17.64,17.65,17.62,17.62,25700.0
2014-01-03 15:40:00,17.62,17.65,17.61,17.65,43300.0,17.62,17.65,17.61,17.65,43300.0
2014-01-03 15:50:00,17.64,17.65,17.61,17.63,123100.0,17.64,17.65,17.61,17.63,123100.0
2014-01-06 09:30:00,17.67,17.75,17.66,17.71,36400.0,17.67,17.75,17.66,17.71,36400.0
2014-01-06 09:40:00,17.7,17.7,17.62,17.66,24600.0,17.7,17.7,17.62,17.66,24600.0
2014-01-06 09:50:00,17.65,17.71,17.63,17.7,23800.0,17.65,17.71,17.63,17.7,23800.0
2014-01-06 10:00:00,17.71,17.71,17.67,17.67,21300.0,17.71,17.71,17.67,17.67,21300.0
2014-01-06 10:10:00,17.66,17.71,17.65,17.7,26000.0,17.66,17.71,17.65,17.7,26000.0
2014-01-06 10:20:00,17.69,17.69,17.64,17.64,13400.0,17.69,17.69,17.64,17.64,13400.0
2014-01-06 10:30:00,17.64,17.64,17.58,17.58,19500.0,17.64,17.64,17.58,17.58,19500.0
2014-01-06 10:40:00,17.58,17.6,17.54,17.54,19400.0,17.58,17.6,17.54,17.54,19400.0
2014-01-06 10:50:00,17.54,17.55,17.48,17.51,21000.0,17.54,17.55,17.48,17.51,21000.0
2014-01-06 11:00:00,17.52,17.54,17.5,17.53,42000.0,17.52,17.54,17.5,17.53,42000.0
2014-01-06 11:10:00,17.54,17.54,17.49,17.5,17200.0,17.54,17.54,17.49,17.5,17200.0
2014-01-06 11:20:00,17.5,17.5,17.44,17.46,26800.0,17.5,17.5,17.44,17.46,26800.0
2014-01-06 11:30:00,17.46,17.46,17.42,17.44,13400.0,17.46,17.46,17.42,17.44,13400.0
2014-01-06 11:40:00,17.45,17.45,17.43,17.45,20200.0,17.45,17.45,17.43,17.45,20200.0
2014-01-06 11:50:00,17.45,17.47,17.45,17.46,17100.0,17.45,17.47,17.45,17.46,17100.0
2014-01-06 12:00:00,17.47,17.52,17.45,17.52,44100.0,17.47,17.52,17.45,17.52,44100.0
2014-01-06 12:10:00,17.52,17.59,17.52,17.59,32500.0,17.52,17.59,17.52,17.59,32500.0
2014-01-06 12:20:00,17.59,17.6,17.57,17.59,23000.0,17.59,17.6,17.57,17.59,23000.0
2014-01-06 12:30:00,17.58,17.6,17.56,17.58,21100.0,17.58,17.6,17.56,17.58,21100.0
2014-01-06 12:40:00,17.57,17.58,17.56,17.57,19800.0,17.57,17.58,17.56,17.57,19800.0
2014-01-06 12:50:00,17.56,17.63,17.56,17.62,22600.0,17.56,17.63,17.56,17.62,22600.0
2014-01-06 13:00:00,17.62,17.62,17.55,17.55,15600.0,17.62,17.62,17.55,17.55,15600.0
2014-01-06 13:10:00,17.55,17.58,17.54,17.58,21900.0,17.55,17.58,17.54,17.58,21900.0
2014-01-06 13:20:00,17.58,17.6,17.57,17.57,9900.0,17.58,17.6,17.57,17.57,9900.0
2014-01-06 13:30:00,17.56,17.56,17.54,17.55,6700.0,17.56,17.56,17.54,17.55,6700.0
2014-01-06 13:40:00,17.55,17.59,17.54,17.57,19700.0,17.55,17.59,17.54,17.57,19700.0
2014-01-06 13:50:00,17.56,17.64,17.56,17.62,30300.0,17.56,17.64,17.56,17.62,30300.0
2014-01-06 14:00:00,17.62,17.62,17.61,17.62,3400.0,17.62,17.62,17.61,17.62,3400.0
2014-01-06 14:10:00,17.62,17.65,17.61,17.62,37100.0,17.62,17.65,17.61,17.62,37100.0
2014-01-06 14:20:00,17.62,17.64,17.61,17.62,19000.0,17.62,17.64,17.61,17.62,19000.0
2014-01-06 14:30:00,17.62,17.62,17.6,17.6,19500.0,17.62,17.62,17.6,17.6,19500.0
2014-01-06 14:40:00,17.61,17.64,17.6,17.63,28800.0,17.61,17.64,17.6,17.63,28800.0
2014-01-06 14:50:00,17.62,17.63,17.6,17.61,13600.0,17.62,17.63,17.6,17.61,13600.0
2014-01-06 15:00:00,17.61,17.64,17.6,17.64,51500.0,17.61,17.64,17.6,17.64,51500.0
2014-01-06 15:10:00,17.63,17.64,17.61,17.62,23000.0,17.63,17.64,17.61,17.62,23000.0
2014-01-06 15:20:00,17.61,17.62,17.6,17.61,23400.0,17.61,17.62,17.6,17.61,23400.0
2014-01-06 15:30:00,17.6,17.64,17.58,17.63,68500.0,17.6,17.64,17.58,17.63,68500.0
2014-01-06 15:40:00,17.63,17.64,17.61,17.62,57600.0,17.63,17.64,17.61,17.62,57600.0
2014-01-06 15:50:00,17.61,17.63,17.59,17.6,104600.0,17.61,17.63,17.59,17.6,104600.0
2014-01-07 09:30:00,17.64,17.68,17.52,17.66,78100.0,17.64,17.68,17.52,17.66,78100.0
2014-01-07 09:40:00,17.68,17.7,17.66,17.69,30400.0,17.68,17.7,17.66,17.69,30400.0
2014-01-07 09:50:00,17.7,17.78,17.7,17.73,57600.0,17.7,17.78,17.7,17.73,57600.0
2014-01-07 10:00:00,17.73,17.9,17.73,17.89,67500.0,17.73,17.9,17.73,17.89,67500.0
2014-01-07 10:10:00,17.89,17.89,17.82,17.86,37400.0,17.89,17.89,17.82,17.86,37400.0
2014-01-07 10:20:00,17.86,17.9,17.84,17.87,32500.0,17.86,17.9,17.84,17.87,32500.0
2014-01-07 10:30:00,17.88,17.94,17.85,17.85,102700.0,17.88,17.94,17.85,17.85,102700.0
2014-01-07 10:40:00,17.85,17.88,17.84,17.85,43600.0,17.85,17.88,17.84,17.85,43600.0
2014-01-07 10:50:00,17.84,17.85,17.82,17.82,32100.0,17.84,17.85,17.82,17.82,32100.0
2014-01-07 11:00:00,17.83,17.85,17.82,17.85,25900.0,17.83,17.85,17.82,17.85,25900.0
2014-01-07 11:10:00,17.85,17.88,17.84,17.88,32200.0,17.85,17.88,17.84,17.88,32200.0
2014-01-07 11:20:00,17.87,17.88,17.84,17.88,47300.0,17.87,17.88,17.84,17.88,47300.0
2014-01-07 11:30:00,17.87,17.9,17.86,17.89,32400.0,17.87,17.9,17.86,17.89,32400.0
2014-01-07 11:40:00,17.89,17.89,17.88,17.89,6900.0,17.89,17.89,17.88,17.89,6900.0
2014-01-07 11:50:00,17.88,17.91,17.88,17.9,25900.0,17.88,17.91,17.88,17.9,25900.0
2014-01-07 12:00:00,17.9,17.91,17.9,17.9,11400.0,17.9,17.91,17.9,17.9,11400.0
2014-01-07 12:10:00,17.9,17.93,17.89,17.93,42300.0,17.9,17.93,17.89,17.93,42300.0
2014-01-07 12:20:00,17.93,17.96,17.93,17.96,42000.0,17.93,17.96,17.93,17.96,42000.0
2014-01-07 12:30:00,17.96,18.0,17.96,17.99,40800.0,17.96,18.0,17.96,17.99,40800.0
2014-01-07 12:40:00,17.98,18.0,17.98,17.99,38800.0,17.98,18.0,17.98,17.99,38800.0
2014-01-07 12:50:00,18.0,18.13,18.0,18.12,193000.0,18.0,18.13,18.0,18.12,193000.0
2014-01-07 13:00:00,18.12,18.15,18.12,18.14,35400.0,18.12,18.15,18.12,18.14,35400.0
2014-01-07 13:10:00,18.14,18.21,18.13,18.21,108300.0,18.14,18.21,18.13,18.21,108300.0
2014-01-07 13:20:00,18.21,18.27,18.17,18.17,102600.0,18.21,18.27,18.17,18.17,102600.0
2014-01-07 13:30:00,18.18,18.22,18.16,18.17,77400.0,18.18,18.22,18.16,18.17,77400.0
2014-01-07 13:40:00,18.17,18.18,18.12,18.12,40900.0,18.17,18.18,18.12,18.12,40900.0
2014-01-07 13:50:00,18.12,18.12,18.06,18.11,41500.0,18.12,18.12,18.06,18.11,41500.0
2014-01-07 14:00:00,18.11,18.11,18.05,18.05,46500.0,18.11,18.11,18.05,18.05,46500.0
2014-01-07 14:10:00,18.05,18.05,18.02,18.03,27300.0,18.05,18.05,18.02,18.03,27300.0
2014-01-07 14:20:00,18.04,18.1,18.03,18.06,31800.0,18.04,18.1,18.03,18.06,31800.0
2014-01-07 14:30:00,18.06,18.11,18.06,18.1,37400.0,18.06,18.11,18.06,18.1,37400.0
2014-01-07 14:40:00,18.11,18.12,18.1,18.11,52900.0,18.11,18.12,18.1,18.11,52900.0
2014-01-07 14:50:00,18.11,18.12,18.11,18.11,46900.0,18.11,18.12,18.11,18.11,46900.0
2014-01-07 15:00:00,18.11,18.12,18.06,18.1,61400.0,18.11,18.12,18.06,18.1,61400.0
2014-01-07 15:10:00,18.09,18.13,18.08,18.11,63800.0,18.09,18.13,18.08,18.11,63800.0
2014-01-07 15:20:00,18.12,18.12,18.06,18.07,46500.0,18.12,18.12,18.06,18.07,46500.0
2014-01-07 15:30:00,18.07,18.1,18.03,18.03,67800.0,18.07,18.1,18.03,18.03,67800.0
2014-01-07 15:40:00,18.03,18.09,18.03,18.08,103000.0,18.03,18.09,18.03,18.08,103000.0
2014-01-07 15:50:00,18.09,18.11,18.06,18.1,327400.0,18.09,18.11,18.06,18.1,327400.0
2014-01-08 09:30:00,17.95,18.15,17.92,18.1,92000.0,17.95,18.15,17.92,18.1,92000.0
2014-01-08 09:40:00,18.12,18.17,18.02,18.04,47200.0,18.12,18.17,18.02,18.04,47200.0
2014-01-08 09:50:00,18.04,18.07,18.01,18.03,13200.0,18.04,18.07,18.01,18.03,13200.0
2014-01-08 10:00:00,18.03,18.04,18.0,18.01,41000.0,18.03,18.04,18.0,18.01,41000.0
2014-01-08 10:10:00,18.0,18.1,17.99,18.1,29300.0,18.0,18.1,17.99,18.1,29300.0
2014-01-08 10:20:00,18.09,18.12,18.05,18.05,21600.0,18.09,18.12,18.05,18.05,21600.0
2014-01-08 10:30:00,18.05,18.06,18.02,18.02,37100.0,18.05,18.06,18.02,18.02,37100.0
2014-01-08 10:40:00,18.01,18.02,17.95,17.96,33200.0,18.01,18.02,17.95,17.96,33200.0
2014-01-08 10:50:00,17.96,18.02,17.96,18.02,23200.0,17.96,18.02,17.96,18.02,23200.0
2014-01-08 11:00:00,18.02,18.02,17.98,17.98,26700.0,18.02,18.02,17.98,17.98,26700.0
2014-01-08 11:10:00,17.99,18.0,17.97,17.97,13200.0,17.99,18.0,17.97,17.97,13200.0
2014-01-08 11:20:00,17.97,17.98,17.95,17.95,22900.0,17.97,17.98,17.95,17.95,22900.0
2014-01-08 11:30:00,17.96,17.96,17.94,17.96,21600.0,17.96,17.96,17.94,17.96,21600.0
2014-01-08 11:40:00,17.96,17.98,17.95,17.97,20500.0,17.96,17.98,17.95,17.97,20500.0
2014-01-08 11:50:00,17.96,18.01,17.94,18.01,26400.0,17.96,18.01,17.94,18.01,26400.0
2014-01-08 12:00:00,18.0,18.02,17.97,17.97,11700.0,18.0,18.02,17.97,17.97,11700.0
2014-01-08 12:10:00,17.98,17.98,17.97,17.98,10900.0,17.98,17.98,17.97,17.98,10900.0
2014-01-08 12:20:00,17.98,17.99,17.97,17.97,13300.0,17.98,17.99,17.97,17.97,13300.0
2014-01-08 12:30:00,17.97,17.98,17.95,17.96,15800.0,17.97,17.98,17.95,17.96,15800.0
2014-01-08 12:40:00,17.96,17.96,17.94,17.94,18300.0,17.96,17.96,17.94,17.94,18300.0
2014-01-08 12:50:00,17.94,17.95,17.91,17.91,9200.0,17.94,17.95,17.91,17.91,9200.0
2014-01-08 13:00:00,17.91,17.92,17.91,17.91,14300.0,17.91,17.92,17.91,17.91,14300.0
2014-01-08 13:10:00,17.91,17.92,17.88,17.88,18200.0,17.91,17.92,17.88,17.88,18200.0
2014-01-08 13:20:00,17.88,17.9,17.88,17.89,16800.0,17.88,17.9,17.88,17.89,16800.0
2014-01-08 13:30:00,17.9,17.9,17.86,17.86,19700.0,17.9,17.9,17.86,17.86,19700.0
2014-01-08 13:40:00,17.86,17.89,17.84,17.84,54400.0,17.86,17.89,17.84,17.84,54400.0
2014-01-08 13:50:00,17.84,17.85,17.8,17.8,26300.0,17.84,17.85,17.8,17.8,26300.0
2014-01-08 14:00:00,17.8,17.84,17.77,17.81,39200.0,17.8,17.84,17.77,17.81,39200.0
2014-01-08 14:10:00,17.8,17.82,17.78,17.81,20500.0,17.8,17.82,17.78,17.81,20500.0
2014-01-08 14:20:00,17.81,17.82,17.8,17.82,14900.0,17.81,17.82,17.8,17.82,14900.0
2014-01-08 14:30:00,17.81,17.81,17.77,17.78,40300.0,17.81,17.81,17.77,17.78,40300.0
2014-01-08 14:40:00,17.77,17.79,17.77,17.78,10100.0,17.77,17.79,17.77,17.78,10100.0
2014-01-08 14:50:00,17.78,17.79,17.77,17.77,17600.0,17.78,17.79,17.77,17.77,17600.0
2014-01-08 15:00:00,17.78,17.8,17.77,17.79,39000.0,17.78,17.8,17.77,17.79,39000.0
2014-01-08 15:10:00,17.8,17.81,17.78,17.78,31800.0,17.8,17.81,17.78,17.78,31800.0
2014-01-08 15:20:00,17.78,17.79,17.73,17.77,59700.0,17.78,17.79,17.73,17.77,59700.0
2014-01-08 15:30:00,17.77,17.82,17.77,17.81,37600.0,17.77,17.82,17.77,17.81,37600.0
2014-01-08 15:40:00,17.82,17.84,17.8,17.83,54100.0,17.82,17.84,17.8,17.83,54100.0
2014-01-08 15:50:00,17.82,17.83,17.78,17.8,117500.0,17.82,17.83,17.78,17.8,117500.0
2014-01-09 09:30:00,17.91,17.98,17.81,17.87,67500.0,17.91,17.98,17.81,17.87,67500.0
2014-01-09 09:40:00,17.85,17.88,17.81,17.85,26400.0,17.85,17.88,17.81,17.85,26400.0
2014-01-09 09:50:00,17.84,17.84,17.78,17.81,17600.0,17.84,17.84,17.78,17.81,17600.0
2014-01-09 10:00:00,17.82,17.83,17.76,17.78,49200.0,17.82,17.83,17.76,17.78,49200.0
2014-01-09 10:10:00,17.77,17.78,17.74,17.78,23800.0,17.77,17.78,17.74,17.78,23800.0
2014-01-09 10:20:00,17.78,17.78,17.74,17.77,16000.0,17.78,17.78,17.74,17.77,16000.0
2014-01-09 10:30:00,17.78,17.78,17.73,17.77,12500.0,17.78,17.78,17.73,17.77,12500.0
2014-01-09 10:40:00,17.77,17.77,17.69,17.73,17700.0,17.77,17.77,17.69,17.73,17700.0
2014-01-09 10:50:00,17.74,17.75,17.7,17.75,28100.0,17.74,17.75,17.7,17.75,28100.0
2014-01-09 11:00:00,17.75,17.75,17.68,17.68,36500.0,17.75,17.75,17.68,17.68,36500.0
2014-01-09 11:10:00,17.68,17.68,17.64,17.65,31700.0,17.68,17.68,17.64,17.65,31700.0
2014-01-09 11:20:00,17.65,17.67,17.64,17.67,20600.0,17.65,17.67,17.64,17.67,20600.0
2014-01-09 11:30:00,17.66,17.68,17.65,17.68,13400.0,17.66,17.68,17.65,17.68,13400.0
2014-01-09 11:40:00,17.68,17.7,17.67,17.68,12100.0,17.68,17.7,17.67,17.68,12100.0
2014-01-09 11:50:00,17.68,17.7,17.67,17.7,12600.0,17.68,17.7,17.67,17.7,12600.0
2014-01-09 12:00:00,17.7,17.7,17.66,17.69,7600.0,17.7,17.7,17.66,17.69,7600.0
2014-01-09 12:10:00,17.69,17.71,17.69,17.69,13900.0,17.69,17.71,17.69,17.69,13900.0
2014-01-09 12:20:00,17.7,17.71,17.69,17.7,19700.0,17.7,17.71,17.69,17.7,19700.0
2014-01-09 12:30:00,17.7,17.72,17.69,17.72,22100.0,17.7,17.72,17.69,17.72,22100.0
2014-01-09 12:40:00,17.72,17.72,17.7,17.7,12700.0,17.72,17.72,17.7,17.7,12700.0
2014-01-09 12:50:00,17.7,17.71,17.69,17.7,5700.0,17.7,17.71,17.69,17.7,5700.0
2014-01-09 13:00:00,17.69,17.7,17.69,17.69,11200.0,17.69,17.7,17.69,17.69,11200.0
2014-01-09 13:10:00,17.69,17.7,17.69,17.7,11100.0,17.69,17.7,17.69,17.7,11100.0
2014-01-09 13:20:00,17.7,17.72,17.69,17.72,11000.0,17.7,17.72,17.69,17.72,11000.0
2014-01-09 13:30:00,17.72,17.73,17.69,17.7,8900.0,17.72,17.73,17.69,17.7,8900.0
2014-01-09 13:40:00,17.71,17.73,17.71,17.72,25000.0,17.71,17.73,17.71,17.72,25000.0
2014-01-09 13:50:00,17.71,17.72,17.71,17.71,10900.0,17.71,17.72,17.71,17.71,10900.0
2014-01-09 14:00:00,17.72,17.72,17.66,17.69,25900.0,17.72,17.72,17.66,17.69,25900.0
2014-01-09 14:10:00,17.69,17.7,17.67,17.69,17800.0,17.69,17.7,17.67,17.69,17800.0
2014-01-09 14:20:00,17.69,17.7,17.67,17.7,13600.0,17.69,17.7,17.67,17.7,13600.0
2014-01-09 14:30:00,17.7,17.71,17.68,17.7,22000.0,17.7,17.71,17.68,17.7,22000.0
2014-01-09 14:40:00,17.71,17.72,17.7,17.72,12900.0,17.71,17.72,17.7,17.72,12900.0
2014-01-09 14:50:00,17.72,17.73,17.71,17.72,18500.0,17.72,17.73,17.71,17.72,18500.0
2014-01-09 15:00:00,17.72,17.73,17.69,17.7,36900.0,17.72,17.73,17.69,17.7,36900.0
2014-01-09 15:10:00,17.7,17.72,17.69,17.71,18100.0,17.7,17.72,17.69,17.71,18100.0
2014-01-09 15:20:00,17.71,17.72,17.7,17.71,17000.0,17.71,17.72,17.7,17.71,17000.0
2014-01-09 15:30:00,17.72,17.73,17.66,17.67,22500.0,17.72,17.73,17.66,17.67,22500.0
2014-01-09 15:40:00,17.67,17.69,17.67,17.68,38500.0,17.67,17.69,17.67,17.68,38500.0
2014-01-09 15:50:00,17.69,17.69,17.65,17.67,94600.0,17.69,17.69,17.65,17.67,94600.0
2014-01-10 09:30:00,17.66,17.66,17.53,17.6,84500.0,17.66,17.66,17.53,17.6,84500.0
2014-01-10 09:40:00,17.61,17.61,17.5,17.58,43100.0,17.61,17.61,17.5,17.58,43100.0
2014-01-10 09:50:00,17.6,17.65,17.6,17.62,26600.0,17.6,17.65,17.6,17.62,26600.0
2014-01-10 10:00:00,17.62,17.62,17.55,17.57,25400.0,17.62,17.62,17.55,17.57,25400.0
2014-01-10 10:10:00,17.58,17.61,17.55,17.61,19500.0,17.58,17.61,17.55,17.61,19500.0
2014-01-10 10:20:00,17.62,17.65,17.6,17.63,27800.0,17.62,17.65,17.6,17.63,27800.0
2014-01-10 10:30:00,17.63,17.66,17.61,17.61,10700.0,17.63,17.66,17.61,17.61,10700.0
2014-01-10 10:40:00,17.62,17.69,17.61,17.67,24800.0,17.62,17.69,17.61,17.67,24800.0
2014-01-10 10:50:00,17.67,17.69,17.65,17.67,19700.0,17.67,17.69,17.65,17.67,19700.0
2014-01-10 11:00:00,17.67,17.69,17.63,17.65,16300.0,17.67,17.69,17.63,17.65,16300.0
2014-01-10 11:10:00,17.65,17.68,17.64,17.66,21500.0,17.65,17.68,17.64,17.66,21500.0
2014-01-10 11:20:00,17.67,17.67,17.63,17.63,28900.0,17.67,17.67,17.63,17.63,28900.0
2014-01-10 11:30:00,17.63,17.63,17.58,17.6,32100.0,17.63,17.63,17.58,17.6,32100.0
2014-01-10 11:40:00,17.6,17.62,17.6,17.61,8100.0,17.6,17.62,17.6,17.61,8100.0
2014-01-10 11:50:00,17.62,17.62,17.59,17.59,15800.0,17.62,17.62,17.59,17.59,15800.0
2014-01-10 12:00:00,17.58,17.59,17.56,17.59,8700.0,17.58,17.59,17.56,17.59,8700.0
2014-01-10 12:10:00,17.59,17.63,17.58,17.61,13300.0,17.59,17.63,17.58,17.61,13300.0
2014-01-10 12:20:00,17.61,17.61,17.6,17.61,5300.0,17.61,17.61,17.6,17.61,5300.0
2014-01-10 12:30:00,17.6,17.61,17.59,17.6,10600.0,17.6,17.61,17.59,17.6,10600.0
2014-01-10 12:40:00,17.6,17.61,17.56,17.56,22800.0,17.6,17.61,17.56,17.56,22800.0
2014-01-10 12:50:00,17.57,17.59,17.55,17.57,13000.0,17.57,17.59,17.55,17.57,13000.0
2014-01-10 13:00:00,17.58,17.6,17.56,17.59,10700.0,17.58,17.6,17.56,17.59,10700.0
2014-01-10 13:10:00,17.6,17.63,17.59,17.63,21500.0,17.6,17.63,17.59,17.63,21500.0
2014-01-10 13:20:00,17.63,17.65,17.62,17.65,6200.0,17.63,17.65,17.62,17.65,6200.0
2014-01-10 13:30:00,17.64,17.65,17.61,17.65,22000.0,17.64,17.65,17.61,17.65,22000.0
2014-01-10 13:40:00,17.65,17.67,17.65,17.66,19600.0,17.65,17.67,17.65,17.66,19600.0
2014-01-10 13:50:00,17.66,17.68,17.62,17.63,38800.0,17.66,17.68,17.62,17.63,38800.0
2014-01-10 14:00:00,17.64,17.67,17.63,17.66,12400.0,17.64,17.67,17.63,17.66,12400.0
2014-01-10 14:10:00,17.66,17.67,17.66,17.67,5700.0,17.66,17.67,17.66,17.67,5700.0
2014-01-10 14:20:00,17.67,17.67,17.64,17.64,7200.0,17.67,17.67,17.64,17.64,7200.0
2014-01-10 14:30:00,17.65,17.66,17.64,17.65,10300.0,17.65,17.66,17.64,17.65,10300.0
2014-01-10 14:40:00,17.66,17.66,17.63,17.63,17500.0,17.66,17.66,17.63,17.63,17500.0
2014-01-10 14:50:00,17.63,17.68,17.63,17.66,17400.0,17.63,17.68,17.63,17.66,17400.0
2014-01-10 15:00:00,17.67,17.7,17.66,17.69,14500.0,17.67,17.7,17.66,17.69,14500.0
2014-01-10 15:10:00,17.69,17.72,17.69,17.7,18000.0,17.69,17.72,17.69,17.7,18000.0
2014-01-10 15:20:00,17.7,17.7,17.69,17.69,14400.0,17.7,17.7,17.69,17.69,14400.0
2014-01-10 15:30:00,17.7,17.74,17.69,17.71,42800.0,17.7,17.74,17.69,17.71,42800.0
2014-01-10 15:40:00,17.72,17.72,17.69,17.7,28700.0,17.72,17.72,17.69,17.7,28700.0
2014-01-10 15:50:00,17.7,17.72,17.64,17.64,136800.0,17.7,17.72,17.64,17.64,136800.0
2014-01-13 09:30:00,17.61,17.7,17.57,17.6,82300.0,17.61,17.7,17.57,17.6,82300.0
2014-01-13 09:40:00,17.6,17.61,17.5,17.52,47100.0,17.6,17.61,17.5,17.52,47100.0
2014-01-13 09:50:00,17.52,17.54,17.5,17.52,34600.0,17.52,17.54,17.5,17.52,34600.0
2014-01-13 10:00:00,17.52,17.62,17.52,17.61,42200.0,17.52,17.62,17.52,17.61,42200.0
2014-01-13 10:10:00,17.6,17.62,17.55,17.57,25000.0,17.6,17.62,17.55,17.57,25000.0
2014-01-13 10:20:00,17.58,17.66,17.57,17.64,60400.0,17.58,17.66,17.57,17.64,60400.0
2014-01-13 10:30:00,17.64,17.64,17.6,17.61,12300.0,17.64,17.64,17.6,17.61,12300.0
2014-01-13 10:40:00,17.61,17.65,17.6,17.64,31100.0,17.61,17.65,17.6,17.64,31100.0
2014-01-13 10:50:00,17.63,17.64,17.58,17.58,47300.0,17.63,17.64,17.58,17.58,47300.0
2014-01-13 11:00:00,17.58,17.6,17.56,17.6,33600.0,17.58,17.6,17.56,17.6,33600.0
2014-01-13 11:10:00,17.6,17.65,17.59,17.63,60500.0,17.6,17.65,17.59,17.63,60500.0
2014-01-13 11:20:00,17.64,17.65,17.62,17.62,16000.0,17.64,17.65,17.62,17.62,16000.0
2014-01-13 11:30:00,17.62,17.62,17.61,17.61,7300.0,17.62,17.62,17.61,17.61,7300.0
2014-01-13 11:40:00,17.61,17.62,17.57,17.57,8200.0,17.61,17.62,17.57,17.57,8200.0
2014-01-13 11:50:00,17.57,17.59,17.56,17.58,16700.0,17.57,17.59,17.56,17.58,16700.0
2014-01-13 12:00:00,17.59,17.62,17.58,17.59,24600.0,17.59,17.62,17.58,17.59,24600.0
2014-01-13 12:10:00,17.59,17.59,17.55,17.57,18200.0,17.59,17.59,17.55,17.57,18200.0
2014-01-13 12:20:00,17.56,17.59,17.55,17.56,19800.0,17.56,17.59,17.55,17.56,19800.0
2014-01-13 12:30:00,17.57,17.58,17.54,17.58,18300.0,17.57,17.58,17.54,17.58,18300.0
2014-01-13 12:40:00,17.57,17.58,17.55,17.55,11700.0,17.57,17.58,17.55,17.55,11700.0
2014-01-13 12:50:00,17.55,17.56,17.52,17.52,17100.0,17.55,17.56,17.52,17.52,17100.0
2014-01-13 13:00:00,17.52,17.53,17.5,17.52,16100.0,17.52,17.53,17.5,17.52,16100.0
2014-01-13 13:10:00,17.53,17.53,17.5,17.51,27600.0,17.53,17.53,17.5,17.51,27600.0
2014-01-13 13:20:00,17.51,17.51,17.48,17.49,23100.0,17.51,17.51,17.48,17.49,23100.0
2014-01-13 13:30:00,17.48,17.5,17.45,17.46,22300.0,17.48,17.5,17.45,17.46,22300.0
2014-01-13 13:40:00,17.45,17.45,17.38,17.39,35100.0,17.45,17.45,17.38,17.39,35100.0
2014-01-13 13:50:00,17.4,17.42,17.39,17.41,18100.0,17.4,17.42,17.39,17.41,18100.0
2014-01-13 14:00:00,17.42,17.43,17.4,17.43,15000.0,17.42,17.43,17.4,17.43,15000.0
2014-01-13 14:10:00,17.43,17.44,17.4,17.4,21500.0,17.43,17.44,17.4,17.4,21500.0
2014-01-13 14:20:00,17.4,17.42,17.39,17.4,16800.0,17.4,17.42,17.39,17.4,16800.0
2014-01-13 14:30:00,17.4,17.41,17.37,17.39,19700.0,17.4,17.41,17.37,17.39,19700.0
2014-01-13 14:40:00,17.39,17.41,17.38,17.41,17700.0,17.39,17.41,17.38,17.41,17700.0
2014-01-13 14:50:00,17.41,17.43,17.4,17.42,39300.0,17.41,17.43,17.4,17.42,39300.0
2014-01-13 15:00:00,17.42,17.42,17.37,17.42,79100.0,17.42,17.42,17.37,17.42,79100.0
2014-01-13 15:10:00,17.42,17.43,17.4,17.41,23200.0,17.42,17.43,17.4,17.41,23200.0
2014-01-13 15:20:00,17.41,17.43,17.41,17.41,39600.0,17.41,17.43,17.41,17.41,39600.0
2014-01-13 15:30:00,17.41,17.42,17.41,17.42,38800.0,17.41,17.42,17.41,17.42,38800.0
2014-01-13 15:40:00,17.42,17.44,17.39,17.4,134500.0,17.42,17.44,17.39,17.4,134500.0
2014-01-13 15:50:00,17.41,17.47,17.4,17.46,137900.0,17.41,17.47,17.4,17.46,137900.0
2014-01-14 09:30:00,17.35,17.49,17.22,17.39,92300.0,17.35,17.49,17.22,17.39,92300.0
2014-01-14 09:40:00,17.38,17.39,17.18,17.21,105500.0,17.38,17.39,17.18,17.21,105500.0
2014-01-14 09:50:00,17.2,17.24,17.18,17.23,44200.0,17.2,17.24,17.18,17.23,44200.0
2014-01-14 10:00:00,17.22,17.29,17.22,17.25,41400.0,17.22,17.29,17.22,17.25,41400.0
2014-01-14 10:10:00,17.26,17.26,17.13,17.15,83900.0,17.26,17.26,17.13,17.15,83900.0
2014-01-14 10:20:00,17.15,17.16,17.07,17.09,113000.0,17.15,17.16,17.07,17.09,113000.0
2014-01-14 10:30:00,17.09,17.14,17.09,17.13,78000.0,17.09,17.14,17.09,17.13,78000.0
2014-01-14 10:40:00,17.12,17.14,17.06,17.06,129700.0,17.12,17.14,17.06,17.06,129700.0
2014-01-14 10:50:00,17.06,17.21,17.06,17.18,41200.0,17.06,17.21,17.06,17.18,41200.0
2014-01-14 11:00:00,17.18,17.23,17.14,17.15,37800.0,17.18,17.23,17.14,17.15,37800.0
2014-01-14 11:10:00,17.14,17.18,17.13,17.16,31700.0,17.14,17.18,17.13,17.16,31700.0
2014-01-14 11:20:00,17.16,17.16,17.12,17.14,38500.0,17.16,17.16,17.12,17.14,38500.0
2014-01-14 11:30:00,17.14,17.17,17.13,17.13,22200.0,17.14,17.17,17.13,17.13,22200.0
2014-01-14 11:40:00,17.13,17.16,17.13,17.15,30200.0,17.13,17.16,17.13,17.15,30200.0
2014-01-14 11:50:00,17.15,17.17,17.13,17.16,55300.0,17.15,17.17,17.13,17.16,55300.0
2014-01-14 12:00:00,17.17,17.17,17.14,17.17,34500.0,17.17,17.17,17.14,17.17,34500.0
2014-01-14 12:10:00,17.17,17.18,17.16,17.18,28500.0,17.17,17.18,17.16,17.18,28500.0
2014-01-14 12:20:00,17.18,17.22,17.18,17.21,50400.0,17.18,17.22,17.18,17.21,50400.0
2014-01-14 12:30:00,17.2,17.21,17.17,17.18,50500.0,17.2,17.21,17.17,17.18,50500.0
2014-01-14 12:40:00,17.19,17.2,17.15,17.16,32300.0,17.19,17.2,17.15,17.16,32300.0
2014-01-14 12:50:00,17.15,17.16,17.1,17.12,63500.0,17.15,17.16,17.1,17.12,63500.0
2014-01-14 13:00:00,17.12,17.14,17.12,17.14,24100.0,17.12,17.14,17.12,17.14,24100.0
2014-01-14 13:10:00,17.14,17.14,17.1,17.11,20300.0,17.14,17.14,17.1,17.11,20300.0
2014-01-14 13:20:00,17.11,17.11,17.09,17.09,26700.0,17.11,17.11,17.09,17.09,26700.0
2014-01-14 13:30:00,17.09,17.09,17.05,17.07,51300.0,17.09,17.09,17.05,17.07,51300.0
2014-01-14 13:40:00,17.07,17.12,17.06,17.12,25700.0,17.07,17.12,17.06,17.12,25700.0
2014-01-14 13:50:00,17.12,17.15,17.12,17.15,12400.0,17.12,17.15,17.12,17.15,12400.0
2014-01-14 14:00:00,17.15,17.16,17.13,17.16,18800.0,17.15,17.16,17.13,17.16,18800.0
2014-01-14 14:10:00,17.16,17.22,17.14,17.21,31000.0,17.16,17.22,17.14,17.21,31000.0
2014-01-14 14:20:00,17.22,17.25,17.21,17.25,26000.0,17.22,17.25,17.21,17.25,26000.0
2014-01-14 14:30:00,17.25,17.26,17.23,17.25,12000.0,17.25,17.26,17.23,17.25,12000.0
2014-01-14 14:40:00,17.25,17.27,17.24,17.24,28300.0,17.25,17.27,17.24,17.24,28300.0
2014-01-14 14:50:00,17.24,17.24,17.23,17.23,10300.0,17.24,17.24,17.23,17.23,10300.0
2014-01-14 15:00:00,17.23,17.24,17.23,17.24,13100.0,17.23,17.24,17.23,17.24,13100.0
2014-01-14 15:10:00,17.23,17.24,17.21,17.22,24300.0,17.23,17.24,17.21,17.22,24300.0
2014-01-14 15:20:00,17.21,17.21,17.17,17.19,87400.0,17.21,17.21,17.17,17.19,87400.0
2014-01-14 15:30:00,17.18,17.2,17.17,17.17,49300.0,17.18,17.2,17.17,17.17,49300.0
2014-01-14 15:40:00,17.17,17.2,17.16,17.19,112200.0,17.17,17.2,17.16,17.19,112200.0
2014-01-14 15:50:00,17.2,17.21,17.15,17.16,192900.0,17.2,17.21,17.15,17.16,192900.0
2014-01-15 09:30:00,17.16,17.39,17.15,17.33,44500.0,17.16,17.39,17.15,17.33,44500.0
2014-01-15 09:40:00,17.34,17.35,17.19,17.21,186600.0,17.34,17.35,17.19,17.21,186600.0
2014-01-15 09:50:00,17.21,17.21,17.12,17.15,36500.0,17.21,17.21,17.12,17.15,36500.0
2014-01-15 10:00:00,17.15,17.16,17.1,17.1,46300.0,17.15,17.16,17.1,17.1,46300.0
2014-01-15 10:10:00,17.09,17.15,17.09,17.13,32100.0,17.09,17.15,17.09,17.13,32100.0
2014-01-15 10:20:00,17.12,17.13,17.07,17.09,35100.0,17.12,17.13,17.07,17.09,35100.0
2014-01-15 10:30:00,17.09,17.09,17.03,17.03,39100.0,17.09,17.09,17.03,17.03,39100.0
2014-01-15 10:40:00,17.04,17.07,17.01,17.07,35500.0,17.04,17.07,17.01,17.07,35500.0
2014-01-15 10:50:00,17.08,17.09,16.97,16.97,122000.0,17.08,17.09,16.97,16.97,122000.0
2014-01-15 11:00:00,16.98,17.04,16.97,17.04,46700.0,16.98,17.04,16.97,17.04,46700.0
2014-01-15 11:10:00,17.03,17.03,17.0,17.0,17100.0,17.03,17.03,17.0,17.0,17100.0
2014-01-15 11:20:00,17.01,17.01,16.95,16.98,35600.0,17.01,17.01,16.95,16.98,35600.0
2014-01-15 11:30:00,16.98,17.0,16.96,16.97,34800.0,16.98,17.0,16.96,16.97,34800.0
2014-01-15 11:40:00,16.98,17.01,16.97,17.01,98700.0,16.98,17.01,16.97,17.01,98700.0
2014-01-15 11:50:00,17.01,17.01,17.0,17.0,16800.0,17.01,17.01,17.0,17.0,16800.0
2014-01-15 12:00:00,16.99,17.0,16.98,16.99,17700.0,16.99,17.0,16.98,16.99,17700.0
2014-01-15 12:10:00,16.99,17.02,16.99,17.02,107700.0,16.99,17.02,16.99,17.02,107700.0
2014-01-15 12:20:00,17.02,17.02,16.99,17.0,42300.0,17.02,17.02,16.99,17.0,42300.0
2014-01-15 12:30:00,17.0,17.0,16.98,16.98,13900.0,17.0,17.0,16.98,16.98,13900.0
2014-01-15 12:40:00,16.99,16.99,16.97,16.98,21000.0,16.99,16.99,16.97,16.98,21000.0
2014-01-15 12:50:00,16.98,17.0,16.98,16.99,21400.0,16.98,17.0,16.98,16.99,21400.0
2014-01-15 13:00:00,16.98,16.99,16.97,16.97,15100.0,16.98,16.99,16.97,16.97,15100.0
2014-01-15 13:10:00,16.98,16.99,16.96,16.96,54900.0,16.98,16.99,16.96,16.96,54900.0
2014-01-15 13:20:00,16.97,16.97,16.95,16.96,27100.0,16.97,16.97,16.95,16.96,27100.0
2014-01-15 13:30:00,16.96,16.97,16.95,16.96,31500.0,16.96,16.97,16.95,16.96,31500.0
2014-01-15 13:40:00,16.96,16.97,16.93,16.93,102300.0,16.96,16.97,16.93,16.93,102300.0
2014-01-15 13:50:00,16.94,17.01,16.93,17.0,159800.0,16.94,17.01,16.93,17.0,159800.0
2014-01-15 14:00:00,17.0,17.0,16.97,16.97,57300.0,17.0,17.0,16.97,16.97,57300.0
2014-01-15 14:10:00,16.96,16.96,16.93,16.95,37700.0,16.96,16.96,16.93,16.95,37700.0
2014-01-15 14:20:00,16.96,17.01,16.95,16.98,66100.0,16.96,17.01,16.95,16.98,66100.0
2014-01-15 14:30:00,16.99,17.0,16.98,16.99,77700.0,16.99,17.0,16.98,16.99,77700.0
2014-01-15 14:40:00,16.98,17.0,16.98,17.0,26500.0,16.98,17.0,16.98,17.0,26500.0
2014-01-15 14:50:00,17.0,17.01,16.99,17.01,56200.0,17.0,17.01,16.99,17.01,56200.0
2014-01-15 15:00:00,17.01,17.02,17.0,17.01,26600.0,17.01,17.02,17.0,17.01,26600.0
2014-01-15 15:10:00,17.01,17.04,17.0,17.03,56100.0,17.01,17.04,17.0,17.03,56100.0
2014-01-15 15:20:00,17.03,17.05,17.01,17.05,38100.0,17.03,17.05,17.01,17.05,38100.0
2014-01-15 15:30:00,17.05,17.05,17.01,17.01,62900.0,17.05,17.05,17.01,17.01,62900.0
2014-01-15 15:40:00,17.01,17.01,16.98,16.99,193900.0,17.01,17.01,16.98,16.99,193900.0
2014-01-15 15:50:00,17.0,17.0,16.92,16.96,270700.0,17.0,17.0,16.92,16.96,270700.0
2014-01-16 09:30:00,16.95,17.0,16.89,16.91,44100.0,16.95,17.0,16.89,16.91,44100.0
2014-01-16 09:40:00,16.91,16.91,16.73,16.73,110100.0,16.91,16.91,16.73,16.73,110100.0
2014-01-16 09:50:00,16.73,16.76,16.66,16.76,150500.0,16.73,16.76,16.66,16.76,150500.0
2014-01-16 10:00:00,16.78,16.81,16.73,16.75,66200.0,16.78,16.81,16.73,16.75,66200.0
2014-01-16 10:10:00,16.76,16.82,16.73,16.81,138200.0,16.76,16.82,16.73,16.81,138200.0
2014-01-16 10:20:00,16.82,16.82,16.77,16.8,87600.0,16.82,16.82,16.77,16.8,87600.0
2014-01-16 10:30:00,16.8,16.86,16.78,16.84,32900.0,16.8,16.86,16.78,16.84,32900.0
2014-01-16 10:40:00,16.85,16.89,16.83,16.89,77700.0,16.85,16.89,16.83,16.89,77700.0
2014-01-16 10:50:00,16.88,16.91,16.88,16.9,48900.0,16.88,16.91,16.88,16.9,48900.0
2014-01-16 11:00:00,16.89,16.93,16.85,16.93,27000.0,16.89,16.93,16.85,16.93,27000.0
2014-01-16 11:10:00,16.93,16.93,16.88,16.89,232900.0,16.93,16.93,16.88,16.89,232900.0
2014-01-16 11:20:00,16.89,16.91,16.87,16.87,49800.0,16.89,16.91,16.87,16.87,49800.0
2014-01-16 11:30:00,16.87,16.87,16.75,16.82,62700.0,16.87,16.87,16.75,16.82,62700.0
2014-01-16 11:40:00,16.82,16.89,16.82,16.86,26900.0,16.82,16.89,16.82,16.86,26900.0
2014-01-16 11:50:00,16.87,16.89,16.82,16.86,39600.0,16.87,16.89,16.82,16.86,39600.0
2014-01-16 12:00:00,16.86,16.88,16.85,16.86,19200.0,16.86,16.88,16.85,16.86,19200.0
2014-01-16 12:10:00,16.87,16.87,16.83,16.87,19900.0,16.87,16.87,16.83,16.87,19900.0
2014-01-16 12:20:00,16.86,16.86,16.82,16.82,13700.0,16.86,16.86,16.82,16.82,13700.0
2014-01-16 12:30:00,16.83,16.89,16.83,16.88,22400.0,16.83,16.89,16.83,16.88,22400.0
2014-01-16 12:40:00,16.88,16.91,16.88,16.91,45400.0,16.88,16.91,16.88,16.91,45400.0
2014-01-16 12:50:00,16.9,16.91,16.9,16.9,38800.0,16.9,16.91,16.9,16.9,38800.0
2014-01-16 13:00:00,16.9,16.93,16.9,16.92,44400.0,16.9,16.93,16.9,16.92,44400.0
2014-01-16 13:10:00,16.93,16.95,16.92,16.92,72600.0,16.93,16.95,16.92,16.92,72600.0
2014-01-16 13:20:00,16.92,16.96,16.91,16.94,35300.0,16.92,16.96,16.91,16.94,35300.0
2014-01-16 13:30:00,16.94,16.96,16.93,16.94,31500.0,16.94,16.96,16.93,16.94,31500.0
2014-01-16 13:40:00,16.95,16.96,16.94,16.95,53900.0,16.95,16.96,16.94,16.95,53900.0
2014-01-16 13:50:00,16.94,16.96,16.94,16.95,74400.0,16.94,16.96,16.94,16.95,74400.0
2014-01-16 14:00:00,16.95,16.96,16.94,16.95,67900.0,16.95,16.96,16.94,16.95,67900.0
2014-01-16 14:10:00,16.95,16.96,16.89,16.9,74900.0,16.95,16.96,16.89,16.9,74900.0
2014-01-16 14:20:00,16.89,16.92,16.89,16.92,30900.0,16.89,16.92,16.89,16.92,30900.0
2014-01-16 14:30:00,16.92,16.95,16.89,16.94,42500.0,16.92,16.95,16.89,16.94,42500.0
2014-01-16 14:40:00,16.93,16.94,16.89,16.91,40200.0,16.93,16.94,16.89,16.91,40200.0
2014-01-16 14:50:00,16.91,16.91,16.89,16.9,21800.0,16.91,16.91,16.89,16.9,21800.0
2014-01-16 15:00:00,16.91,16.92,16.89,16.92,30300.0,16.91,16.92,16.89,16.92,30300.0
2014-01-16 15:10:00,16.92,16.92,16.85,16.87,118000.0,16.92,16.92,16.85,16.87,118000.0
2014-01-16 15:20:00,16.87,16.87,16.85,16.85,34200.0,16.87,16.87,16.85,16.85,34200.0
2014-01-16 15:30:00,16.85,16.87,16.85,16.86,23500.0,16.85,16.87,16.85,16.86,23500.0
2014-01-16 15:40:00,16.86,16.87,16.8,16.82,67300.0,16.86,16.87,16.8,16.82,67300.0
2014-01-16 15:50:00,16.81,16.82,16.68,16.68,475100.0,16.81,16.82,16.68,16.68,475100.0
2014-01-17 09:30:00,16.95,17.13,16.92,17.05,306800.0,16.95,17.13,16.92,17.05,306800.0
2014-01-17 09:40:00,17.06,17.09,16.91,16.96,175000.0,17.06,17.09,16.91,16.96,175000.0
2014-01-17 09:50:00,16.96,17.05,16.95,16.99,319300.0,16.96,17.05,16.95,16.99,319300.0
2014-01-17 10:00:00,16.99,17.01,16.87,17.0,203100.0,16.99,17.01,16.87,17.0,203100.0
2014-01-17 10:10:00,16.99,17.02,16.99,17.01,75100.0,16.99,17.02,16.99,17.01,75100.0
2014-01-17 10:20:00,17.01,17.02,16.96,16.97,98500.0,17.01,17.02,16.96,16.97,98500.0
2014-01-17 10:30:00,16.98,17.0,16.97,17.0,20500.0,16.98,17.0,16.97,17.0,20500.0
2014-01-17 10:40:00,17.0,17.02,16.99,17.01,52100.0,17.0,17.02,16.99,17.01,52100.0
2014-01-17 10:50:00,17.01,17.02,16.99,17.0,138100.0,17.01,17.02,16.99,17.0,138100.0
2014-01-17 11:00:00,17.0,17.01,16.98,17.01,35800.0,17.0,17.01,16.98,17.01,35800.0
2014-01-17 11:10:00,17.01,17.02,16.99,17.02,50000.0,17.01,17.02,16.99,17.02,50000.0
2014-01-17 11:20:00,17.02,17.03,17.0,17.01,76500.0,17.02,17.03,17.0,17.01,76500.0
2014-01-17 11:30:00,17.0,17.06,17.0,17.04,117200.0,17.0,17.06,17.0,17.04,117200.0
2014-01-17 11:40:00,17.04,17.06,17.04,17.06,24000.0,17.04,17.06,17.04,17.06,24000.0
2014-01-17 11:50:00,17.06,17.07,17.05,17.07,28800.0,17.06,17.07,17.05,17.07,28800.0
2014-01-17 12:00:00,17.07,17.12,17.06,17.12,106300.0,17.07,17.12,17.06,17.12,106300.0
2014-01-17 12:10:00,17.12,17.16,17.12,17.14,69000.0,17.12,17.16,17.12,17.14,69000.0
2014-01-17 12:20:00,17.14,17.15,17.12,17.12,25600.0,17.14,17.15,17.12,17.12,25600.0
2014-01-17 12:30:00,17.13,17.13,17.09,17.09,21600.0,17.13,17.13,17.09,17.09,21600.0
2014-01-17 12:40:00,17.1,17.15,17.09,17.13,38000.0,17.1,17.15,17.09,17.13,38000.0
2014-01-17 12:50:00,17.14,17.16,17.13,17.16,18000.0,17.14,17.16,17.13,17.16,18000.0
2014-01-17 13:00:00,17.16,17.16,17.07,17.07,54900.0,17.16,17.16,17.07,17.07,54900.0
2014-01-17 13:10:00,17.06,17.07,17.01,17.06,53500.0,17.06,17.07,17.01,17.06,53500.0
2014-01-17 13:20:00,17.05,17.05,17.01,17.03,49200.0,17.05,17.05,17.01,17.03,49200.0
2014-01-17 13:30:00,17.03,17.06,17.01,17.06,27600.0,17.03,17.06,17.01,17.06,27600.0
2014-01-17 13:40:00,17.05,17.06,17.04,17.06,22500.0,17.05,17.06,17.04,17.06,22500.0
2014-01-17 13:50:00,17.05,17.06,17.05,17.05,11400.0,17.05,17.06,17.05,17.05,11400.0
2014-01-17 14:00:00,17.06,17.07,17.05,17.07,40200.0,17.06,17.07,17.05,17.07,40200.0
2014-01-17 14:10:00,17.07,17.11,17.06,17.1,45600.0,17.07,17.11,17.06,17.1,45600.0
2014-01-17 14:20:00,17.11,17.17,17.1,17.15,118700.0,17.11,17.17,17.1,17.15,118700.0
2014-01-17 14:30:00,17.14,17.17,17.13,17.16,81900.0,17.14,17.17,17.13,17.16,81900.0
2014-01-17 14:40:00,17.16,17.22,17.16,17.2,29400.0,17.16,17.22,17.16,17.2,29400.0
2014-01-17 14:50:00,17.2,17.21,17.15,17.15,29400.0,17.2,17.21,17.15,17.15,29400.0
2014-01-17 15:00:00,17.16,17.18,17.1,17.1,37200.0,17.16,17.18,17.1,17.1,37200.0
2014-01-17 15:10:00,17.11,17.11,17.06,17.06,65800.0,17.11,17.11,17.06,17.06,65800.0
2014-01-17 15:20:00,17.06,17.07,17.03,17.03,67900.0,17.06,17.07,17.03,17.03,67900.0
2014-01-17 15:30:00,17.04,17.06,17.03,17.04,68100.0,17.04,17.06,17.03,17.04,68100.0
2014-01-17 15:40:00,17.03,17.06,17.03,17.06,99700.0,17.03,17.06,17.03,17.06,99700.0
2014-01-17 15:50:00,17.05,17.06,17.02,17.05,138800.0,17.05,17.06,17.02,17.05,138800.0
2014-01-21 09:30:00,17.3,17.33,17.15,17.16,146500.0,17.3,17.33,17.15,17.16,146500.0
2014-01-21 09:40:00,17.15,17.21,17.15,17.19,82200.0,17.15,17.21,17.15,17.19,82200.0
2014-01-21 09:50:00,17.19,17.27,17.17,17.26,110900.0,17.19,17.27,17.17,17.26,110900.0
2014-01-21 10:00:00,17.25,17.3,17.24,17.26,123300.0,17.25,17.3,17.24,17.26,123300.0
2014-01-21 10:10:00,17.26,17.26,17.18,17.23,63900.0,17.26,17.26,17.18,17.23,63900.0
2014-01-21 10:20:00,17.23,17.24,17.2,17.22,40700.0,17.23,17.24,17.2,17.22,40700.0
2014-01-21 10:30:00,17.22,17.23,17.2,17.21,25700.0,17.22,17.23,17.2,17.21,25700.0
2014-01-21 10:40:00,17.21,17.23,17.2,17.2,33700.0,17.21,17.23,17.2,17.2,33700.0
2014-01-21 10:50:00,17.2,17.2,17.17,17.17,38600.0,17.2,17.2,17.17,17.17,38600.0
2014-01-21 11:00:00,17.18,17.18,17.13,17.13,31800.0,17.18,17.18,17.13,17.13,31800.0
2014-01-21 11:10:00,17.13,17.13,17.1,17.1,36700.0,17.13,17.13,17.1,17.1,36700.0
2014-01-21 11:20:00,17.1,17.11,17.07,17.11,73000.0,17.1,17.11,17.07,17.11,73000.0
2014-01-21 11:30:00,17.1,17.11,17.07,17.07,18800.0,17.1,17.11,17.07,17.07,18800.0
2014-01-21 11:40:00,17.07,17.11,17.07,17.1,36100.0,17.07,17.11,17.07,17.1,36100.0
2014-01-21 11:50:00,17.1,17.11,17.09,17.11,30400.0,17.1,17.11,17.09,17.11,30400.0
2014-01-21 12:00:00,17.1,17.11,17.08,17.1,18800.0,17.1,17.11,17.08,17.1,18800.0
2014-01-21 12:10:00,17.1,17.1,17.08,17.08,113300.0,17.1,17.1,17.08,17.08,113300.0
2014-01-21 12:20:00,17.08,17.11,17.07,17.09,42000.0,17.08,17.11,17.07,17.09,42000.0
2014-01-21 12:30:00,17.1,17.1,17.08,17.08,33500.0,17.1,17.1,17.08,17.08,33500.0
2014-01-21 12:40:00,17.09,17.09,17.07,17.07,9500.0,17.09,17.09,17.07,17.07,9500.0
2014-01-21 12:50:00,17.07,17.08,17.06,17.07,20300.0,17.07,17.08,17.06,17.07,20300.0
2014-01-21 13:00:00,17.07,17.12,17.07,17.11,66700.0,17.07,17.12,17.07,17.11,66700.0
2014-01-21 13:10:00,17.11,17.12,17.1,17.11,14700.0,17.11,17.12,17.1,17.11,14700.0
2014-01-21 13:20:00,17.1,17.11,17.1,17.1,26000.0,17.1,17.11,17.1,17.1,26000.0
2014-01-21 13:30:00,17.1,17.14,17.1,17.14,41000.0,17.1,17.14,17.1,17.14,41000.0
2014-01-21 13:40:00,17.14,17.17,17.13,17.17,101600.0,17.14,17.17,17.13,17.17,101600.0
2014-01-21 13:50:00,17.16,17.21,17.16,17.2,39900.0,17.16,17.21,17.16,17.2,39900.0
2014-01-21 14:00:00,17.21,17.21,17.2,17.21,24700.0,17.21,17.21,17.2,17.21,24700.0
2014-01-21 14:10:00,17.21,17.22,17.2,17.21,31000.0,17.21,17.22,17.2,17.21,31000.0
2014-01-21 14:20:00,17.21,17.25,17.21,17.25,34900.0,17.21,17.25,17.21,17.25,34900.0
2014-01-21 14:30:00,17.24,17.29,17.24,17.28,49200.0,17.24,17.29,17.24,17.28,49200.0
2014-01-21 14:40:00,17.28,17.29,17.26,17.29,31000.0,17.28,17.29,17.26,17.29,31000.0
2014-01-21 14:50:00,17.28,17.3,17.27,17.3,21500.0,17.28,17.3,17.27,17.3,21500.0
2014-01-21 15:00:00,17.29,17.32,17.28,17.32,40700.0,17.29,17.32,17.28,17.32,40700.0
2014-01-21 15:10:00,17.32,17.34,17.3,17.33,41300.0,17.32,17.34,17.3,17.33,41300.0
2014-01-21 15:20:00,17.33,17.33,17.3,17.33,38000.0,17.33,17.33,17.3,17.33,38000.0
2014-01-21 15:30:00,17.33,17.33,17.32,17.33,31500.0,17.33,17.33,17.32,17.33,31500.0
2014-01-21 15:40:00,17.33,17.41,17.32,17.41,118100.0,17.33,17.41,17.32,17.41,118100.0
2014-01-21 15:50:00,17.4,17.41,17.38,17.39,168800.0,17.4,17.41,17.38,17.39,168800.0
2014-01-22 09:30:00,17.37,17.5,17.33,17.43,161500.0,17.37,17.5,17.33,17.43,161500.0
2014-01-22 09:40:00,17.42,17.49,17.41,17.45,46300.0,17.42,17.49,17.41,17.45,46300.0
2014-01-22 09:50:00,17.45,17.54,17.45,17.53,52800.0,17.45,17.54,17.45,17.53,52800.0
2014-01-22 10:00:00,17.53,17.56,17.47,17.47,71000.0,17.53,17.56,17.47,17.47,71000.0
2014-01-22 10:10:00,17.47,17.65,17.47,17.64,85800.0,17.47,17.65,17.47,17.64,85800.0
2014-01-22 10:20:00,17.64,17.64,17.54,17.6,102400.0,17.64,17.64,17.54,17.6,102400.0
2014-01-22 10:30:00,17.6,17.62,17.59,17.61,42700.0,17.6,17.62,17.59,17.61,42700.0
2014-01-22 10:40:00,17.61,17.66,17.61,17.65,78700.0,17.61,17.66,17.61,17.65,78700.0
2014-01-22 10:50:00,17.65,17.7,17.64,17.7,66400.0,17.65,17.7,17.64,17.7,66400.0
2014-01-22 11:00:00,17.69,17.77,17.69,17.76,69900.0,17.69,17.77,17.69,17.76,69900.0
2014-01-22 11:10:00,17.76,17.82,17.75,17.8,78000.0,17.76,17.82,17.75,17.8,78000.0
2014-01-22 11:20:00,17.8,17.92,17.8,17.86,150100.0,17.8,17.92,17.8,17.86,150100.0
2014-01-22 11:30:00,17.86,18.05,17.86,18.0,302300.0,17.86,18.05,17.86,18.0,302300.0
2014-01-22 11:40:00,18.0,18.05,18.0,18.03,232100.0,18.0,18.05,18.0,18.03,232100.0
2014-01-22 11:50:00,18.02,18.08,18.02,18.06,104800.0,18.02,18.08,18.02,18.06,104800.0
2014-01-22 12:00:00,18.05,18.06,18.01,18.03,129200.0,18.05,18.06,18.01,18.03,129200.0
2014-01-22 12:10:00,18.03,18.1,18.03,18.05,155000.0,18.03,18.1,18.03,18.05,155000.0
2014-01-22 12:20:00,18.05,18.18,18.04,18.18,207300.0,18.05,18.18,18.04,18.18,207300.0
2014-01-22 12:30:00,18.17,18.22,18.1,18.18,92400.0,18.17,18.22,18.1,18.18,92400.0
2014-01-22 12:40:00,18.18,18.41,18.18,18.34,305200.0,18.18,18.41,18.18,18.34,305200.0
2014-01-22 12:50:00,18.35,18.35,18.28,18.3,231400.0,18.35,18.35,18.28,18.3,231400.0
2014-01-22 13:00:00,18.3,18.36,18.21,18.22,168200.0,18.3,18.36,18.21,18.22,168200.0
2014-01-22 13:10:00,18.23,18.32,18.22,18.3,106200.0,18.23,18.32,18.22,18.3,106200.0
2014-01-22 13:20:00,18.3,18.31,18.25,18.28,49700.0,18.3,18.31,18.25,18.28,49700.0
2014-01-22 13:30:00,18.28,18.28,18.23,18.26,82400.0,18.28,18.28,18.23,18.26,82400.0
2014-01-22 13:40:00,18.26,18.32,18.25,18.3,128900.0,18.26,18.32,18.25,18.3,128900.0
2014-01-22 13:50:00,18.3,18.36,18.29,18.33,82400.0,18.3,18.36,18.29,18.33,82400.0
2014-01-22 14:00:00,18.33,18.39,18.33,18.39,86700.0,18.33,18.39,18.33,18.39,86700.0
2014-01-22 14:10:00,18.38,18.53,18.38,18.53,234600.0,18.38,18.53,18.38,18.53,234600.0
2014-01-22 14:20:00,18.53,18.6,18.51,18.54,326900.0,18.53,18.6,18.51,18.54,326900.0
2014-01-22 14:30:00,18.54,18.66,18.54,18.65,270000.0,18.54,18.66,18.54,18.65,270000.0
2014-01-22 14:40:00,18.64,18.65,18.48,18.49,178100.0,18.64,18.65,18.48,18.49,178100.0
2014-01-22 14:50:00,18.49,18.54,18.48,18.5,172900.0,18.49,18.54,18.48,18.5,172900.0
2014-01-22 15:00:00,18.5,18.54,18.48,18.53,83100.0,18.5,18.54,18.48,18.53,83100.0
2014-01-22 15:10:00,18.54,18.54,18.42,18.42,305700.0,18.54,18.54,18.42,18.42,305700.0
2014-01-22 15:20:00,18.42,18.47,18.39,18.47,176800.0,18.42,18.47,18.39,18.47,176800.0
2014-01-22 15:30:00,18.48,18.57,18.48,18.51,255500.0,18.48,18.57,18.48,18.51,255500.0
2014-01-22 15:40:00,18.51,18.57,18.5,18.56,354100.0,18.51,18.57,18.5,18.56,354100.0
2014-01-22 15:50:00,18.56,18.68,18.54,18.66,840600.0,18.56,18.68,18.54,18.66,840600.0
2014-01-23 09:30:00,18.44,18.72,18.3,18.71,286300.0,18.44,18.72,18.3,18.71,286300.0
2014-01-23 09:40:00,18.72,19.04,18.72,18.91,390900.0,18.72,19.04,18.72,18.91,390900.0
2014-01-23 09:50:00,18.9,18.91,18.78,18.81,266600.0,18.9,18.91,18.78,18.81,266600.0
2014-01-23 10:00:00,18.8,18.82,18.7,18.7,148600.0,18.8,18.82,18.7,18.7,148600.0
2014-01-23 10:10:00,18.7,18.72,18.61,18.72,274000.0,18.7,18.72,18.61,18.72,274000.0
2014-01-23 10:20:00,18.71,18.8,18.7,18.75,113400.0,18.71,18.8,18.7,18.75,113400.0
2014-01-23 10:30:00,18.75,18.76,18.72,18.73,81000.0,18.75,18.76,18.72,18.73,81000.0
2014-01-23 10:40:00,18.73,18.83,18.73,18.82,103500.0,18.73,18.83,18.73,18.82,103500.0
2014-01-23 10:50:00,18.82,18.82,18.73,18.77,146800.0,18.82,18.82,18.73,18.77,146800.0
2014-01-23 11:00:00,18.77,18.77,18.67,18.69,114200.0,18.77,18.77,18.67,18.69,114200.0
2014-01-23 11:10:00,18.68,18.69,18.52,18.52,169900.0,18.68,18.69,18.52,18.52,169900.0
2014-01-23 11:20:00,18.52,18.62,18.52,18.61,90600.0,18.52,18.62,18.52,18.61,90600.0
2014-01-23 11:30:00,18.61,18.61,18.52,18.55,77900.0,18.61,18.61,18.52,18.55,77900.0
2014-01-23 11:40:00,18.55,18.56,18.49,18.49,68800.0,18.55,18.56,18.49,18.49,68800.0
2014-01-23 11:50:00,18.5,18.56,18.49,18.49,113300.0,18.5,18.56,18.49,18.49,113300.0
2014-01-23 12:00:00,18.49,18.5,18.47,18.48,48100.0,18.49,18.5,18.47,18.48,48100.0
2014-01-23 12:10:00,18.47,18.5,18.47,18.48,69400.0,18.47,18.5,18.47,18.48,69400.0
2014-01-23 12:20:00,18.48,18.5,18.44,18.46,60100.0,18.48,18.5,18.44,18.46,60100.0
2014-01-23 12:30:00,18.46,18.5,18.46,18.49,37300.0,18.46,18.5,18.46,18.49,37300.0
2014-01-23 12:40:00,18.49,18.5,18.45,18.46,58600.0,18.49,18.5,18.45,18.46,58600.0
2014-01-23 12:50:00,18.46,18.49,18.45,18.47,49000.0,18.46,18.49,18.45,18.47,49000.0
2014-01-23 13:00:00,18.46,18.56,18.46,18.52,77300.0,18.46,18.56,18.46,18.52,77300.0
2014-01-23 13:10:00,18.51,18.51,18.47,18.5,32200.0,18.51,18.51,18.47,18.5,32200.0
2014-01-23 13:20:00,18.49,18.5,18.49,18.5,33700.0,18.49,18.5,18.49,18.5,33700.0
2014-01-23 13:30:00,18.49,18.5,18.41,18.41,58400.0,18.49,18.5,18.41,18.41,58400.0
2014-01-23 13:40:00,18.41,18.46,18.4,18.41,36900.0,18.41,18.46,18.4,18.41,36900.0
2014-01-23 13:50:00,18.41,18.46,18.41,18.41,38600.0,18.41,18.46,18.41,18.41,38600.0
2014-01-23 14:00:00,18.41,18.41,18.38,18.4,34500.0,18.41,18.41,18.38,18.4,34500.0
2014-01-23 14:10:00,18.39,18.4,18.36,18.36,39500.0,18.39,18.4,18.36,18.36,39500.0
2014-01-23 14:20:00,18.37,18.38,18.32,18.33,66400.0,18.37,18.38,18.32,18.33,66400.0
2014-01-23 14:30:00,18.34,18.37,18.34,18.36,30100.0,18.34,18.37,18.34,18.36,30100.0
2014-01-23 14:40:00,18.36,18.43,18.35,18.39,72500.0,18.36,18.43,18.35,18.39,72500.0
2014-01-23 14:50:00,18.4,18.5,18.39,18.5,178300.0,18.4,18.5,18.39,18.5,178300.0
2014-01-23 15:00:00,18.5,18.5,18.44,18.45,73400.0,18.5,18.5,18.44,18.45,73400.0
2014-01-23 15:10:00,18.45,18.46,18.44,18.45,54700.0,18.45,18.46,18.44,18.45,54700.0
2014-01-23 15:20:00,18.45,18.52,18.45,18.51,74900.0,18.45,18.52,18.45,18.51,74900.0
2014-01-23 15:30:00,18.5,18.61,18.5,18.57,136100.0,18.5,18.61,18.5,18.57,136100.0
2014-01-23 15:40:00,18.57,18.58,18.49,18.5,111400.0,18.57,18.58,18.49,18.5,111400.0
2014-01-23 15:50:00,18.49,18.56,18.49,18.53,397400.0,18.49,18.56,18.49,18.53,397400.0
2014-01-24 09:30:00,18.36,18.5,18.34,18.37,42000.0,18.36,18.5,18.34,18.37,42000.0
2014-01-24 09:40:00,18.37,18.39,18.23,18.34,52900.0,18.37,18.39,18.23,18.34,52900.0
2014-01-24 09:50:00,18.34,18.37,18.32,18.33,35700.0,18.34,18.37,18.32,18.33,35700.0
2014-01-24 10:00:00,18.32,18.34,18.28,18.34,24100.0,18.32,18.34,18.28,18.34,24100.0
2014-01-24 10:10:00,18.34,18.34,18.15,18.2,112800.0,18.34,18.34,18.15,18.2,112800.0
2014-01-24 10:20:00,18.2,18.23,18.18,18.23,40000.0,18.2,18.23,18.18,18.23,40000.0
2014-01-24 10:30:00,18.23,18.23,18.18,18.2,29400.0,18.23,18.23,18.18,18.2,29400.0
2014-01-24 10:40:00,18.2,18.21,18.15,18.19,45800.0,18.2,18.21,18.15,18.19,45800.0
2014-01-24 10:50:00,18.19,18.19,18.12,18.14,25800.0,18.19,18.19,18.12,18.14,25800.0
2014-01-24 11:00:00,18.13,18.15,18.11,18.11,25000.0,18.13,18.15,18.11,18.11,25000.0
2014-01-24 11:10:00,18.11,18.11,18.08,18.08,41800.0,18.11,18.11,18.08,18.08,41800.0
2014-01-24 11:20:00,18.08,18.12,18.04,18.04,28900.0,18.08,18.12,18.04,18.04,28900.0
2014-01-24 11:30:00,18.04,18.13,18.04,18.11,39700.0,18.04,18.13,18.04,18.11,39700.0
2014-01-24 11:40:00,18.12,18.2,18.12,18.19,52900.0,18.12,18.2,18.12,18.19,52900.0
2014-01-24 11:50:00,18.18,18.23,18.17,18.22,22500.0,18.18,18.23,18.17,18.22,22500.0
2014-01-24 12:00:00,18.23,18.29,18.22,18.29,120300.0,18.23,18.29,18.22,18.29,120300.0
2014-01-24 12:10:00,18.29,18.33,18.26,18.26,43100.0,18.29,18.33,18.26,18.26,43100.0
2014-01-24 12:20:00,18.25,18.3,18.25,18.28,25400.0,18.25,18.3,18.25,18.28,25400.0
2014-01-24 12:30:00,18.28,18.34,18.27,18.34,27300.0,18.28,18.34,18.27,18.34,27300.0
2014-01-24 12:40:00,18.34,18.37,18.33,18.37,30000.0,18.34,18.37,18.33,18.37,30000.0
2014-01-24 12:50:00,18.38,18.42,18.37,18.42,19900.0,18.38,18.42,18.37,18.42,19900.0
2014-01-24 13:00:00,18.41,18.42,18.37,18.41,45100.0,18.41,18.42,18.37,18.41,45100.0
2014-01-24 13:10:00,18.41,18.41,18.37,18.4,36600.0,18.41,18.41,18.37,18.4,36600.0
2014-01-24 13:20:00,18.39,18.4,18.37,18.38,25500.0,18.39,18.4,18.37,18.38,25500.0
2014-01-24 13:30:00,18.37,18.51,18.37,18.45,110400.0,18.37,18.51,18.37,18.45,110400.0
2014-01-24 13:40:00,18.45,18.5,18.45,18.45,49500.0,18.45,18.5,18.45,18.45,49500.0
2014-01-24 13:50:00,18.45,18.51,18.45,18.49,58200.0,18.45,18.51,18.45,18.49,58200.0
2014-01-24 14:00:00,18.5,18.5,18.44,18.49,60700.0,18.5,18.5,18.44,18.49,60700.0
2014-01-24 14:10:00,18.49,18.52,18.47,18.49,56200.0,18.49,18.52,18.47,18.49,56200.0
2014-01-24 14:20:00,18.49,18.53,18.49,18.52,106900.0,18.49,18.53,18.49,18.52,106900.0
2014-01-24 14:30:00,18.52,18.59,18.52,18.59,62400.0,18.52,18.59,18.52,18.59,62400.0
2014-01-24 14:40:00,18.59,18.59,18.55,18.55,77000.0,18.59,18.59,18.55,18.55,77000.0
2014-01-24 14:50:00,18.55,18.57,18.55,18.57,37900.0,18.55,18.57,18.55,18.57,37900.0
2014-01-24 15:00:00,18.56,18.58,18.55,18.57,95800.0,18.56,18.58,18.55,18.57,95800.0
2014-01-24 15:10:00,18.57,18.57,18.47,18.49,86100.0,18.57,18.57,18.47,18.49,86100.0
2014-01-24 15:20:00,18.48,18.49,18.45,18.46,53200.0,18.48,18.49,18.45,18.46,53200.0
2014-01-24 15:30:00,18.47,18.51,18.46,18.48,77400.0,18.47,18.51,18.46,18.48,77400.0
2014-01-24 15:40:00,18.48,18.48,18.41,18.41,153000.0,18.48,18.48,18.41,18.41,153000.0
2014-01-24 15:50:00,18.41,18.47,18.38,18.46,410300.0,18.41,18.47,18.38,18.46,410300.0
2014-01-27 09:30:00,18.62,18.72,18.47,18.54,60300.0,18.62,18.72,18.47,18.54,60300.0
2014-01-27 09:40:00,18.53,18.71,18.53,18.69,53500.0,18.53,18.71,18.53,18.69,53500.0
2014-01-27 09:50:00,18.69,18.76,18.67,18.74,69300.0,18.69,18.76,18.67,18.74,69300.0
2014-01-27 10:00:00,18.72,18.76,18.69,18.74,37700.0,18.72,18.76,18.69,18.74,37700.0
2014-01-27 10:10:00,18.74,18.78,18.71,18.72,60900.0,18.74,18.78,18.71,18.72,60900.0
2014-01-27 10:20:00,18.72,18.73,18.57,18.58,67600.0,18.72,18.73,18.57,18.58,67600.0
2014-01-27 10:30:00,18.57,18.62,18.47,18.48,54500.0,18.57,18.62,18.47,18.48,54500.0
2014-01-27 10:40:00,18.48,18.52,18.45,18.48,42600.0,18.48,18.52,18.45,18.48,42600.0
2014-01-27 10:50:00,18.48,18.5,18.4,18.4,34800.0,18.48,18.5,18.4,18.4,34800.0
2014-01-27 11:00:00,18.39,18.45,18.39,18.45,32900.0,18.39,18.45,18.39,18.45,32900.0
2014-01-27 11:10:00,18.44,18.48,18.37,18.48,48400.0,18.44,18.48,18.37,18.48,48400.0
2014-01-27 11:20:00,18.47,18.48,18.41,18.41,23500.0,18.47,18.48,18.41,18.41,23500.0
2014-01-27 11:30:00,18.41,18.42,18.35,18.38,30900.0,18.41,18.42,18.35,18.38,30900.0
2014-01-27 11:40:00,18.39,18.43,18.38,18.4,22500.0,18.39,18.43,18.38,18.4,22500.0
2014-01-27 11:50:00,18.4,18.41,18.33,18.34,32600.0,18.4,18.41,18.33,18.34,32600.0
2014-01-27 12:00:00,18.33,18.34,18.22,18.23,58800.0,18.33,18.34,18.22,18.23,58800.0
2014-01-27 12:10:00,18.23,18.25,18.19,18.19,18300.0,18.23,18.25,18.19,18.19,18300.0
2014-01-27 12:20:00,18.19,18.21,18.16,18.2,33700.0,18.19,18.21,18.16,18.2,33700.0
2014-01-27 12:30:00,18.2,18.24,18.18,18.24,33900.0,18.2,18.24,18.18,18.24,33900.0
2014-01-27 12:40:00,18.23,18.28,18.22,18.26,27200.0,18.23,18.28,18.22,18.26,27200.0
2014-01-27 12:50:00,18.27,18.28,18.24,18.24,15200.0,18.27,18.28,18.24,18.24,15200.0
2014-01-27 13:00:00,18.24,18.29,18.23,18.26,25000.0,18.24,18.29,18.23,18.26,25000.0
2014-01-27 13:10:00,18.26,18.32,18.26,18.32,20600.0,18.26,18.32,18.26,18.32,20600.0
2014-01-27 13:20:00,18.31,18.32,18.26,18.29,21500.0,18.31,18.32,18.26,18.29,21500.0
2014-01-27 13:30:00,18.3,18.3,18.27,18.3,12100.0,18.3,18.3,18.27,18.3,12100.0
2014-01-27 13:40:00,18.3,18.37,18.28,18.36,23300.0,18.3,18.37,18.28,18.36,23300.0
2014-01-27 13:50:00,18.37,18.37,18.33,18.33,20800.0,18.37,18.37,18.33,18.33,20800.0
2014-01-27 14:00:00,18.33,18.39,18.33,18.36,35600.0,18.33,18.39,18.33,18.36,35600.0
2014-01-27 14:10:00,18.35,18.41,18.35,18.38,27300.0,18.35,18.41,18.35,18.38,27300.0
2014-01-27 14:20:00,18.38,18.43,18.37,18.43,28600.0,18.38,18.43,18.37,18.43,28600.0
2014-01-27 14:30:00,18.43,18.46,18.39,18.43,31800.0,18.43,18.46,18.39,18.43,31800.0
2014-01-27 14:40:00,18.43,18.43,18.39,18.4,20700.0,18.43,18.43,18.39,18.4,20700.0
2014-01-27 14:50:00,18.41,18.43,18.4,18.42,29900.0,18.41,18.43,18.4,18.42,29900.0
2014-01-27 15:00:00,18.41,18.41,18.38,18.41,30500.0,18.41,18.41,18.38,18.41,30500.0
2014-01-27 15:10:00,18.41,18.41,18.39,18.39,51000.0,18.41,18.41,18.39,18.39,51000.0
2014-01-27 15:20:00,18.39,18.39,18.35,18.35,45500.0,18.39,18.39,18.35,18.35,45500.0
2014-01-27 15:30:00,18.35,18.36,18.32,18.34,52300.0,18.35,18.36,18.32,18.34,52300.0
2014-01-27 15:40:00,18.34,18.34,18.3,18.3,69100.0,18.34,18.34,18.3,18.3,69100.0
2014-01-27 15:50:00,18.3,18.31,18.24,18.24,200700.0,18.3,18.31,18.24,18.24,200700.0
2014-01-28 09:30:00,18.47,18.56,18.44,18.5,125400.0,18.47,18.56,18.44,18.5,125400.0
2014-01-28 09:40:00,18.5,18.54,18.47,18.54,55700.0,18.5,18.54,18.47,18.54,55700.0
2014-01-28 09:50:00,18.54,18.69,18.54,18.68,107400.0,18.54,18.69,18.54,18.68,107400.0
2014-01-28 10:00:00,18.68,18.78,18.67,18.78,45300.0,18.68,18.78,18.67,18.78,45300.0
2014-01-28 10:10:00,18.78,18.79,18.74,18.75,45600.0,18.78,18.79,18.74,18.75,45600.0
2014-01-28 10:20:00,18.74,18.8,18.72,18.8,57900.0,18.74,18.8,18.72,18.8,57900.0
2014-01-28 10:30:00,18.8,18.84,18.76,18.84,55900.0,18.8,18.84,18.76,18.84,55900.0
2014-01-28 10:40:00,18.83,18.84,18.79,18.81,21100.0,18.83,18.84,18.79,18.81,21100.0
2014-01-28 10:50:00,18.81,18.81,18.75,18.81,43000.0,18.81,18.81,18.75,18.81,43000.0
2014-01-28 11:00:00,18.8,18.85,18.79,18.84,34100.0,18.8,18.85,18.79,18.84,34100.0
2014-01-28 11:10:00,18.84,18.85,18.82,18.85,50800.0,18.84,18.85,18.82,18.85,50800.0
2014-01-28 11:20:00,18.85,18.85,18.8,18.82,58200.0,18.85,18.85,18.8,18.82,58200.0
2014-01-28 11:30:00,18.82,18.85,18.82,18.85,113300.0,18.82,18.85,18.82,18.85,113300.0
2014-01-28 11:40:00,18.85,18.86,18.83,18.85,99900.0,18.85,18.86,18.83,18.85,99900.0
2014-01-28 11:50:00,18.84,18.96,18.84,18.94,101700.0,18.84,18.96,18.84,18.94,101700.0
2014-01-28 12:00:00,18.94,19.02,18.94,19.0,122600.0,18.94,19.02,18.94,19.0,122600.0
2014-01-28 12:10:00,19.0,19.0,18.95,18.96,33000.0,19.0,19.0,18.95,18.96,33000.0
2014-01-28 12:20:00,18.96,19.0,18.91,18.93,191600.0,18.96,19.0,18.91,18.93,191600.0
2014-01-28 12:30:00,18.92,18.93,18.87,18.89,65600.0,18.92,18.93,18.87,18.89,65600.0
2014-01-28 12:40:00,18.89,18.9,18.75,18.75,84500.0,18.89,18.9,18.75,18.75,84500.0
2014-01-28 12:50:00,18.75,18.79,18.7,18.71,67700.0,18.75,18.79,18.7,18.71,67700.0
2014-01-28 13:00:00,18.72,18.78,18.71,18.71,34000.0,18.72,18.78,18.71,18.71,34000.0
2014-01-28 13:10:00,18.72,18.75,18.71,18.75,27500.0,18.72,18.75,18.71,18.75,27500.0
2014-01-28 13:20:00,18.75,18.76,18.71,18.73,21600.0,18.75,18.76,18.71,18.73,21600.0
2014-01-28 13:30:00,18.72,18.73,18.65,18.69,42700.0,18.72,18.73,18.65,18.69,42700.0
2014-01-28 13:40:00,18.68,18.75,18.68,18.7,30500.0,18.68,18.75,18.68,18.7,30500.0
2014-01-28 13:50:00,18.7,18.71,18.67,18.68,19900.0,18.7,18.71,18.67,18.68,19900.0
2014-01-28 14:00:00,18.67,18.73,18.66,18.7,44100.0,18.67,18.73,18.66,18.7,44100.0
2014-01-28 14:10:00,18.7,18.7,18.65,18.66,15500.0,18.7,18.7,18.65,18.66,15500.0
2014-01-28 14:20:00,18.65,18.7,18.65,18.68,30100.0,18.65,18.7,18.65,18.68,30100.0
2014-01-28 14:30:00,18.67,18.71,18.65,18.68,38000.0,18.67,18.71,18.65,18.68,38000.0
2014-01-28 14:40:00,18.67,18.72,18.67,18.69,47200.0,18.67,18.72,18.67,18.69,47200.0
2014-01-28 14:50:00,18.69,18.73,18.66,18.66,55200.0,18.69,18.73,18.66,18.66,55200.0
2014-01-28 15:00:00,18.66,18.68,18.63,18.66,39300.0,18.66,18.68,18.63,18.66,39300.0
2014-01-28 15:10:00,18.66,18.67,18.62,18.65,49200.0,18.66,18.67,18.62,18.65,49200.0
2014-01-28 15:20:00,18.64,18.65,18.61,18.63,55100.0,18.64,18.65,18.61,18.63,55100.0
2014-01-28 15:30:00,18.63,18.66,18.61,18.64,46500.0,18.63,18.66,18.61,18.64,46500.0
2014-01-28 15:40:00,18.64,18.64,18.61,18.62,58300.0,18.64,18.64,18.61,18.62,58300.0
2014-01-28 15:50:00,18.62,18.63,18.6,18.62,115200.0,18.62,18.63,18.6,18.62,115200.0
2014-01-29 09:30:00,18.25,18.5,18.15,18.3,187000.0,18.25,18.5,18.15,18.3,187000.0
2014-01-29 09:40:00,18.3,18.38,18.25,18.34,143300.0,18.3,18.38,18.25,18.34,143300.0
2014-01-29 09:50:00,18.34,18.35,18.29,18.32,176000.0,18.34,18.35,18.29,18.32,176000.0
2014-01-29 10:00:00,18.32,18.39,18.31,18.35,57900.0,18.32,18.39,18.31,18.35,57900.0
2014-01-29 10:10:00,18.35,18.37,18.32,18.34,64800.0,18.35,18.37,18.32,18.34,64800.0
2014-01-29 10:20:00,18.33,18.4,18.32,18.4,47600.0,18.33,18.4,18.32,18.4,47600.0
2014-01-29 10:30:00,18.4,18.44,18.39,18.44,33000.0,18.4,18.44,18.39,18.44,33000.0
2014-01-29 10:40:00,18.43,18.47,18.43,18.46,62700.0,18.43,18.47,18.43,18.46,62700.0
2014-01-29 10:50:00,18.47,18.47,18.44,18.47,40200.0,18.47,18.47,18.44,18.47,40200.0
2014-01-29 11:00:00,18.46,18.52,18.46,18.48,83300.0,18.46,18.52,18.46,18.48,83300.0
2014-01-29 11:10:00,18.48,18.55,18.48,18.54,44400.0,18.48,18.55,18.48,18.54,44400.0
2014-01-29 11:20:00,18.55,18.61,18.55,18.59,40000.0,18.55,18.61,18.55,18.59,40000.0
2014-01-29 11:30:00,18.59,18.63,18.59,18.6,52700.0,18.59,18.63,18.59,18.6,52700.0
2014-01-29 11:40:00,18.6,18.69,18.59,18.69,43500.0,18.6,18.69,18.59,18.69,43500.0
2014-01-29 11:50:00,18.69,18.7,18.67,18.68,34900.0,18.69,18.7,18.67,18.68,34900.0
2014-01-29 12:00:00,18.68,18.69,18.59,18.6,49300.0,18.68,18.69,18.59,18.6,49300.0
2014-01-29 12:10:00,18.59,18.64,18.59,18.6,34900.0,18.59,18.64,18.59,18.6,34900.0
2014-01-29 12:20:00,18.6,18.62,18.59,18.59,29600.0,18.6,18.62,18.59,18.59,29600.0
2014-01-29 12:30:00,18.59,18.59,18.53,18.57,42700.0,18.59,18.59,18.53,18.57,42700.0
2014-01-29 12:40:00,18.56,18.57,18.5,18.5,30700.0,18.56,18.57,18.5,18.5,30700.0
2014-01-29 12:50:00,18.5,18.55,18.5,18.55,22600.0,18.5,18.55,18.5,18.55,22600.0
2014-01-29 13:00:00,18.54,18.54,18.5,18.51,19500.0,18.54,18.54,18.5,18.51,19500.0
2014-01-29 13:10:00,18.52,18.54,18.49,18.5,32800.0,18.52,18.54,18.49,18.5,32800.0
2014-01-29 13:20:00,18.5,18.53,18.48,18.51,20100.0,18.5,18.53,18.48,18.51,20100.0
2014-01-29 13:30:00,18.52,18.53,18.5,18.53,18500.0,18.52,18.53,18.5,18.53,18500.0
2014-01-29 13:40:00,18.52,18.55,18.51,18.55,34700.0,18.52,18.55,18.51,18.55,34700.0
2014-01-29 13:50:00,18.56,18.65,18.55,18.64,41500.0,18.56,18.65,18.55,18.64,41500.0
2014-01-29 14:00:00,18.64,18.68,18.52,18.56,39000.0,18.64,18.68,18.52,18.56,39000.0
2014-01-29 14:10:00,18.56,18.56,18.4,18.4,49600.0,18.56,18.56,18.4,18.4,49600.0
2014-01-29 14:20:00,18.4,18.5,18.38,18.47,70900.0,18.4,18.5,18.38,18.47,70900.0
2014-01-29 14:30:00,18.47,18.55,18.46,18.52,39100.0,18.47,18.55,18.46,18.52,39100.0
2014-01-29 14:40:00,18.52,18.53,18.47,18.48,45200.0,18.52,18.53,18.47,18.48,45200.0
2014-01-29 14:50:00,18.48,18.49,18.38,18.39,37600.0,18.48,18.49,18.38,18.39,37600.0
2014-01-29 15:00:00,18.39,18.45,18.38,18.45,38400.0,18.39,18.45,18.38,18.45,38400.0
2014-01-29 15:10:00,18.44,18.45,18.35,18.35,47700.0,18.44,18.45,18.35,18.35,47700.0
2014-01-29 15:20:00,18.35,18.39,18.32,18.34,45200.0,18.35,18.39,18.32,18.34,45200.0
2014-01-29 15:30:00,18.33,18.38,18.33,18.38,68100.0,18.33,18.38,18.33,18.38,68100.0
2014-01-29 15:40:00,18.38,18.41,18.36,18.39,64500.0,18.38,18.41,18.36,18.39,64500.0
2014-01-29 15:50:00,18.38,18.39,18.34,18.35,100700.0,18.38,18.39,18.34,18.35,100700.0
2014-01-30 09:30:00,18.58,18.58,18.36,18.46,62600.0,18.58,18.58,18.36,18.46,62600.0
2014-01-30 09:40:00,18.44,18.49,18.44,18.46,44100.0,18.44,18.49,18.44,18.46,44100.0
2014-01-30 09:50:00,18.47,18.59,18.46,18.59,32700.0,18.47,18.59,18.46,18.59,32700.0
2014-01-30 10:00:00,18.58,18.66,18.54,18.66,40500.0,18.58,18.66,18.54,18.66,40500.0
2014-01-30 10:10:00,18.66,18.72,18.64,18.72,35900.0,18.66,18.72,18.64,18.72,35900.0
2014-01-30 10:20:00,18.72,18.79,18.7,18.75,53400.0,18.72,18.79,18.7,18.75,53400.0
2014-01-30 10:30:00,18.76,18.79,18.72,18.74,103600.0,18.76,18.79,18.72,18.74,103600.0
2014-01-30 10:40:00,18.74,18.76,18.72,18.74,31100.0,18.74,18.76,18.72,18.74,31100.0
2014-01-30 10:50:00,18.74,18.76,18.72,18.75,42600.0,18.74,18.76,18.72,18.75,42600.0
2014-01-30 11:00:00,18.76,18.82,18.73,18.8,45300.0,18.76,18.82,18.73,18.8,45300.0
2014-01-30 11:10:00,18.8,18.82,18.79,18.8,118900.0,18.8,18.82,18.79,18.8,118900.0
2014-01-30 11:20:00,18.8,18.84,18.8,18.82,19600.0,18.8,18.84,18.8,18.82,19600.0
2014-01-30 11:30:00,18.82,18.86,18.81,18.86,42100.0,18.82,18.86,18.81,18.86,42100.0
2014-01-30 11:40:00,18.86,18.9,18.83,18.87,38400.0,18.86,18.9,18.83,18.87,38400.0
2014-01-30 11:50:00,18.87,18.95,18.86,18.93,54600.0,18.87,18.95,18.86,18.93,54600.0
2014-01-30 12:00:00,18.91,18.94,18.91,18.93,40000.0,18.91,18.94,18.91,18.93,40000.0
2014-01-30 12:10:00,18.93,19.04,18.92,19.02,134300.0,18.93,19.04,18.92,19.02,134300.0
2014-01-30 12:20:00,19.02,19.05,19.0,19.02,115800.0,19.02,19.05,19.0,19.02,115800.0
2014-01-30 12:30:00,19.02,19.06,19.0,19.0,106200.0,19.02,19.06,19.0,19.0,106200.0
2014-01-30 12:40:00,19.01,19.04,19.0,19.01,55600.0,19.01,19.04,19.0,19.01,55600.0
2014-01-30 12:50:00,19.02,19.04,19.0,19.0,111500.0,19.02,19.04,19.0,19.0,111500.0
2014-01-30 13:00:00,19.01,19.03,19.0,19.02,110900.0,19.01,19.03,19.0,19.02,110900.0
2014-01-30 13:10:00,19.01,19.04,19.0,19.03,67300.0,19.01,19.04,19.0,19.03,67300.0
2014-01-30 13:20:00,19.03,19.03,19.0,19.01,74500.0,19.03,19.03,19.0,19.01,74500.0
2014-01-30 13:30:00,19.01,19.04,19.0,19.01,112200.0,19.01,19.04,19.0,19.01,112200.0
2014-01-30 13:40:00,19.01,19.03,19.0,19.03,49200.0,19.01,19.03,19.0,19.03,49200.0
2014-01-30 13:50:00,19.02,19.04,19.01,19.04,46300.0,19.02,19.04,19.01,19.04,46300.0
2014-01-30 14:00:00,19.03,19.04,19.0,19.03,75100.0,19.03,19.04,19.0,19.03,75100.0
2014-01-30 14:10:00,19.03,19.03,19.01,19.02,103400.0,19.03,19.03,19.01,19.02,103400.0
2014-01-30 14:20:00,19.02,19.04,19.0,19.02,52100.0,19.02,19.04,19.0,19.02,52100.0
2014-01-30 14:30:00,19.02,19.03,19.0,19.0,105200.0,19.02,19.03,19.0,19.0,105200.0
2014-01-30 14:40:00,19.0,19.02,18.99,19.01,76000.0,19.0,19.02,18.99,19.01,76000.0
2014-01-30 14:50:00,19.02,19.02,19.01,19.02,76200.0,19.02,19.02,19.01,19.02,76200.0
2014-01-30 15:00:00,19.01,19.04,19.01,19.02,100600.0,19.01,19.04,19.01,19.02,100600.0
2014-01-30 15:10:00,19.02,19.07,19.01,19.05,254900.0,19.02,19.07,19.01,19.05,254900.0
2014-01-30 15:20:00,19.05,19.11,19.03,19.03,195200.0,19.05,19.11,19.03,19.03,195200.0
2014-01-30 15:30:00,19.03,19.09,19.02,19.08,98900.0,19.03,19.09,19.02,19.08,98900.0
2014-01-30 15:40:00,19.08,19.11,19.05,19.11,186500.0,19.08,19.11,19.05,19.11,186500.0
2014-01-30 15:50:00,19.09,19.11,19.04,19.05,426500.0,19.09,19.11,19.04,19.05,426500.0
2014-01-31 09:30:00,18.75,18.99,18.63,18.98,85600.0,18.75,18.99,18.63,18.98,85600.0
2014-01-31 09:40:00,18.99,19.19,18.97,19.1,123700.0,18.99,19.19,18.97,19.1,123700.0
2014-01-31 09:50:00,19.09,19.11,19.0,19.0,91200.0,19.09,19.11,19.0,19.0,91200.0
2014-01-31 10:00:00,19.0,19.04,19.0,19.03,123600.0,19.0,19.04,19.0,19.03,123600.0
2014-01-31 10:10:00,19.02,19.08,19.02,19.08,214700.0,19.02,19.08,19.02,19.08,214700.0
2014-01-31 10:20:00,19.07,19.12,19.03,19.03,78000.0,19.07,19.12,19.03,19.03,78000.0
2014-01-31 10:30:00,19.02,19.1,19.02,19.09,40200.0,19.02,19.1,19.02,19.09,40200.0
2014-01-31 10:40:00,19.1,19.18,19.0,19.05,124000.0,19.1,19.18,19.0,19.05,124000.0
2014-01-31 10:50:00,19.05,19.06,19.0,19.03,83200.0,19.05,19.06,19.0,19.03,83200.0
2014-01-31 11:00:00,19.03,19.11,19.01,19.11,90100.0,19.03,19.11,19.01,19.11,90100.0
2014-01-31 11:10:00,19.11,19.13,19.04,19.05,94000.0,19.11,19.13,19.04,19.05,94000.0
2014-01-31 11:20:00,19.05,19.11,19.05,19.1,58900.0,19.05,19.11,19.05,19.1,58900.0
2014-01-31 11:30:00,19.11,19.14,19.1,19.13,45800.0,19.11,19.14,19.1,19.13,45800.0
2014-01-31 11:40:00,19.13,19.21,19.13,19.2,244600.0,19.13,19.21,19.13,19.2,244600.0
2014-01-31 11:50:00,19.2,19.28,19.2,19.27,111500.0,19.2,19.28,19.2,19.27,111500.0
2014-01-31 12:00:00,19.28,19.31,19.26,19.28,70500.0,19.28,19.31,19.26,19.28,70500.0
2014-01-31 12:10:00,19.27,19.31,19.26,19.27,46200.0,19.27,19.31,19.26,19.27,46200.0
2014-01-31 12:20:00,19.26,19.26,19.25,19.26,24300.0,19.26,19.26,19.25,19.26,24300.0
2014-01-31 12:30:00,19.25,19.26,19.25,19.25,41800.0,19.25,19.26,19.25,19.25,41800.0
2014-01-31 12:40:00,19.25,19.29,19.25,19.28,39400.0,19.25,19.29,19.25,19.28,39400.0
2014-01-31 12:50:00,19.27,19.29,19.24,19.24,30800.0,19.27,19.29,19.24,19.24,30800.0
2014-01-31 13:00:00,19.24,19.26,19.22,19.25,127900.0,19.24,19.26,19.22,19.25,127900.0
2014-01-31 13:10:00,19.25,19.26,19.21,19.23,83200.0,19.25,19.26,19.21,19.23,83200.0
2014-01-31 13:20:00,19.22,19.27,19.22,19.26,30700.0,19.22,19.27,19.22,19.26,30700.0
2014-01-31 13:30:00,19.27,19.34,19.27,19.33,76600.0,19.27,19.34,19.27,19.33,76600.0
2014-01-31 13:40:00,19.33,19.35,19.31,19.31,61800.0,19.33,19.35,19.31,19.31,61800.0
2014-01-31 13:50:00,19.31,19.31,19.26,19.26,37400.0,19.31,19.31,19.26,19.26,37400.0
2014-01-31 14:00:00,19.26,19.35,19.26,19.34,73200.0,19.26,19.35,19.26,19.34,73200.0
2014-01-31 14:10:00,19.34,19.37,19.33,19.35,112100.0,19.34,19.37,19.33,19.35,112100.0
2014-01-31 14:20:00,19.36,19.36,19.35,19.35,48900.0,19.36,19.36,19.35,19.35,48900.0
2014-01-31 14:30:00,19.36,19.46,19.35,19.36,182700.0,19.36,19.46,19.35,19.36,182700.0
2014-01-31 14:40:00,19.36,19.4,19.32,19.33,65500.0,19.36,19.4,19.32,19.33,65500.0
2014-01-31 14:50:00,19.32,19.36,19.31,19.31,117000.0,19.32,19.36,19.31,19.31,117000.0
2014-01-31 15:00:00,19.31,19.31,19.2,19.2,79800.0,19.31,19.31,19.2,19.2,79800.0
2014-01-31 15:10:00,19.2,19.21,19.2,19.21,90900.0,19.2,19.21,19.2,19.21,90900.0
2014-01-31 15:20:00,19.21,19.23,19.2,19.23,94500.0,19.21,19.23,19.2,19.23,94500.0
2014-01-31 15:30:00,19.23,19.25,19.21,19.23,73800.0,19.23,19.25,19.21,19.23,73800.0
2014-01-31 15:40:00,19.23,19.24,19.15,19.16,170700.0,19.23,19.24,19.15,19.16,170700.0
2014-01-31 15:50:00,19.15,19.19,19.14,19.19,632700.0,19.15,19.19,19.14,19.19,632700.0
2014-02-03 09:30:00,19.49,19.53,19.18,19.49,244400.0,19.49,19.53,19.18,19.49,244400.0
2014-02-03 09:40:00,19.5,19.5,19.35,19.39,203200.0,19.5,19.5,19.35,19.39,203200.0
2014-02-03 09:50:00,19.39,19.67,19.39,19.52,309500.0,19.39,19.67,19.39,19.52,309500.0
2014-02-03 10:00:00,19.51,19.58,19.3,19.34,200000.0,19.51,19.58,19.3,19.34,200000.0
2014-02-03 10:10:00,19.34,19.42,19.26,19.26,143200.0,19.34,19.42,19.26,19.26,143200.0
2014-02-03 10:20:00,19.27,19.36,19.25,19.32,138800.0,19.27,19.36,19.25,19.32,138800.0
2014-02-03 10:30:00,19.31,19.32,19.27,19.3,122300.0,19.31,19.32,19.27,19.3,122300.0
2014-02-03 10:40:00,19.29,19.37,19.27,19.32,65900.0,19.29,19.37,19.27,19.32,65900.0
2014-02-03 10:50:00,19.32,19.38,19.3,19.32,82300.0,19.32,19.38,19.3,19.32,82300.0
2014-02-03 11:00:00,19.31,19.32,19.12,19.16,181000.0,19.31,19.32,19.12,19.16,181000.0
2014-02-03 11:10:00,19.16,19.17,19.04,19.09,87400.0,19.16,19.17,19.04,19.09,87400.0
2014-02-03 11:20:00,19.09,19.11,19.03,19.06,87900.0,19.09,19.11,19.03,19.06,87900.0
2014-02-03 11:30:00,19.05,19.06,19.01,19.01,59600.0,19.05,19.06,19.01,19.01,59600.0
2014-02-03 11:40:00,19.01,19.02,18.94,18.95,113200.0,19.01,19.02,18.94,18.95,113200.0
2014-02-03 11:50:00,18.95,19.02,18.95,18.98,98100.0,18.95,19.02,18.95,18.98,98100.0
2014-02-03 12:00:00,18.98,19.0,18.93,19.0,67400.0,18.98,19.0,18.93,19.0,67400.0
2014-02-03 12:10:00,19.0,19.0,18.92,18.98,82200.0,19.0,19.0,18.92,18.98,82200.0
2014-02-03 12:20:00,18.98,19.01,18.95,18.97,37400.0,18.98,19.01,18.95,18.97,37400.0
2014-02-03 12:30:00,18.97,19.03,18.97,18.99,74000.0,18.97,19.03,18.97,18.99,74000.0
2014-02-03 12:40:00,19.0,19.06,18.99,19.06,40500.0,19.0,19.06,18.99,19.06,40500.0
2014-02-03 12:50:00,19.05,19.05,18.91,18.92,199900.0,19.05,19.05,18.91,18.92,199900.0
2014-02-03 13:00:00,18.92,18.95,18.73,18.8,100100.0,18.92,18.95,18.73,18.8,100100.0
2014-02-03 13:10:00,18.8,18.89,18.76,18.89,96400.0,18.8,18.89,18.76,18.89,96400.0
2014-02-03 13:20:00,18.89,18.89,18.74,18.76,127800.0,18.89,18.89,18.74,18.76,127800.0
2014-02-03 13:30:00,18.75,18.81,18.63,18.64,133500.0,18.75,18.81,18.63,18.64,133500.0
2014-02-03 13:40:00,18.66,18.72,18.61,18.67,56200.0,18.66,18.72,18.61,18.67,56200.0
2014-02-03 13:50:00,18.66,18.78,18.66,18.75,59200.0,18.66,18.78,18.66,18.75,59200.0
2014-02-03 14:00:00,18.75,18.79,18.73,18.79,46400.0,18.75,18.79,18.73,18.79,46400.0
2014-02-03 14:10:00,18.79,18.89,18.79,18.89,90100.0,18.79,18.89,18.79,18.89,90100.0
2014-02-03 14:20:00,18.89,18.91,18.84,18.86,136200.0,18.89,18.91,18.84,18.86,136200.0
2014-02-03 14:30:00,18.86,18.89,18.84,18.89,70600.0,18.86,18.89,18.84,18.89,70600.0
2014-02-03 14:40:00,18.89,18.89,18.82,18.82,72700.0,18.89,18.89,18.82,18.82,72700.0
2014-02-03 14:50:00,18.82,18.83,18.78,18.82,100700.0,18.82,18.83,18.78,18.82,100700.0
2014-02-03 15:00:00,18.82,18.95,18.81,18.94,141300.0,18.82,18.95,18.81,18.94,141300.0
2014-02-03 15:10:00,18.94,18.97,18.92,18.96,91200.0,18.94,18.97,18.92,18.96,91200.0
2014-02-03 15:20:00,18.96,18.96,18.83,18.87,128100.0,18.96,18.96,18.83,18.87,128100.0
2014-02-03 15:30:00,18.86,18.92,18.85,18.88,146900.0,18.86,18.92,18.85,18.88,146900.0
2014-02-03 15:40:00,18.88,18.89,18.77,18.8,235500.0,18.88,18.89,18.77,18.8,235500.0
2014-02-03 15:50:00,18.81,18.9,18.76,18.9,643400.0,18.81,18.9,18.76,18.9,643400.0
2014-02-04 09:30:00,17.25,17.77,17.05,17.16,1043800.0,17.25,17.77,17.05,17.16,1043800.0
2014-02-04 09:40:00,17.14,17.27,16.8,16.91,1059900.0,17.14,17.27,16.8,16.91,1059900.0
2014-02-04 09:50:00,16.91,16.91,16.59,16.66,1369300.0,16.91,16.91,16.59,16.66,1369300.0
2014-02-04 10:00:00,16.66,16.8,16.52,16.59,1650600.0,16.66,16.8,16.52,16.59,1650600.0
2014-02-04 10:10:00,16.6,16.7,16.4,16.57,1012600.0,16.6,16.7,16.4,16.57,1012600.0
2014-02-04 10:20:00,16.57,16.73,16.5,16.52,1045600.0,16.57,16.73,16.5,16.52,1045600.0
2014-02-04 10:30:00,16.52,16.59,16.44,16.46,577200.0,16.52,16.59,16.44,16.46,577200.0
2014-02-04 10:40:00,16.46,16.78,16.45,16.78,920700.0,16.46,16.78,16.45,16.78,920700.0
2014-02-04 10:50:00,16.78,16.98,16.68,16.81,1102600.0,16.78,16.98,16.68,16.81,1102600.0
2014-02-04 11:00:00,16.8,16.98,16.77,16.91,516500.0,16.8,16.98,16.77,16.91,516500.0
2014-02-04 11:10:00,16.91,17.15,16.91,17.15,688800.0,16.91,17.15,16.91,17.15,688800.0
2014-02-04 11:20:00,17.15,17.15,17.04,17.15,527400.0,17.15,17.15,17.04,17.15,527400.0
2014-02-04 11:30:00,17.15,17.19,17.05,17.1,268100.0,17.15,17.19,17.05,17.1,268100.0
2014-02-04 11:40:00,17.09,17.1,17.04,17.09,215100.0,17.09,17.1,17.04,17.09,215100.0
2014-02-04 11:50:00,17.09,17.15,17.0,17.11,324700.0,17.09,17.15,17.0,17.11,324700.0
2014-02-04 12:00:00,17.1,17.15,17.09,17.12,134000.0,17.1,17.15,17.09,17.12,134000.0
2014-02-04 12:10:00,17.12,17.14,17.11,17.14,77500.0,17.12,17.14,17.11,17.14,77500.0
2014-02-04 12:20:00,17.14,17.2,17.13,17.19,132400.0,17.14,17.2,17.13,17.19,132400.0
2014-02-04 12:30:00,17.19,17.54,17.19,17.3,407500.0,17.19,17.54,17.19,17.3,407500.0
2014-02-04 12:40:00,17.3,17.46,17.27,17.46,359800.0,17.3,17.46,17.27,17.46,359800.0
2014-02-04 12:50:00,17.46,17.67,17.44,17.45,437100.0,17.46,17.67,17.44,17.45,437100.0
2014-02-04 13:00:00,17.45,17.5,17.36,17.37,241600.0,17.45,17.5,17.36,17.37,241600.0
2014-02-04 13:10:00,17.36,17.37,17.08,17.16,272700.0,17.36,17.37,17.08,17.16,272700.0
2014-02-04 13:20:00,17.16,17.24,17.14,17.19,168600.0,17.16,17.24,17.14,17.19,168600.0
2014-02-04 13:30:00,17.19,17.32,17.18,17.27,292800.0,17.19,17.32,17.18,17.27,292800.0
2014-02-04 13:40:00,17.27,17.3,17.19,17.28,145600.0,17.27,17.3,17.19,17.28,145600.0
2014-02-04 13:50:00,17.28,17.3,17.13,17.19,143000.0,17.28,17.3,17.13,17.19,143000.0
2014-02-04 14:00:00,17.19,17.21,17.13,17.13,111900.0,17.19,17.21,17.13,17.13,111900.0
2014-02-04 14:10:00,17.13,17.14,17.07,17.1,170900.0,17.13,17.14,17.07,17.1,170900.0
2014-02-04 14:20:00,17.09,17.13,17.04,17.05,260400.0,17.09,17.13,17.04,17.05,260400.0
2014-02-04 14:30:00,17.05,17.15,17.02,17.11,111600.0,17.05,17.15,17.02,17.11,111600.0
2014-02-04 14:40:00,17.12,17.29,17.12,17.18,192000.0,17.12,17.29,17.12,17.18,192000.0
2014-02-04 14:50:00,17.17,17.28,17.17,17.26,135100.0,17.17,17.28,17.17,17.26,135100.0
2014-02-04 15:00:00,17.25,17.28,17.22,17.23,139800.0,17.25,17.28,17.22,17.23,139800.0
2014-02-04 15:10:00,17.23,17.38,17.23,17.32,200700.0,17.23,17.38,17.23,17.32,200700.0
2014-02-04 15:20:00,17.32,17.33,17.1,17.1,265600.0,17.32,17.33,17.1,17.1,265600.0
2014-02-04 15:30:00,17.1,17.16,17.07,17.11,480700.0,17.1,17.16,17.07,17.11,480700.0
2014-02-04 15:40:00,17.11,17.11,17.06,17.11,395200.0,17.11,17.11,17.06,17.11,395200.0
2014-02-04 15:50:00,17.11,17.24,17.02,17.03,917800.0,17.11,17.24,17.02,17.03,917800.0
2014-02-05 09:30:00,17.29,17.29,17.02,17.06,148200.0,17.29,17.29,17.02,17.06,148200.0
2014-02-05 09:40:00,17.05,17.19,17.05,17.15,145800.0,17.05,17.19,17.05,17.15,145800.0
2014-02-05 09:50:00,17.14,17.27,17.14,17.26,182000.0,17.14,17.27,17.14,17.26,182000.0
2014-02-05 10:00:00,17.26,17.48,17.26,17.43,302200.0,17.26,17.48,17.26,17.43,302200.0
2014-02-05 10:10:00,17.43,17.49,17.34,17.35,278100.0,17.43,17.49,17.34,17.35,278100.0
2014-02-05 10:20:00,17.35,17.35,17.15,17.25,157700.0,17.35,17.35,17.15,17.25,157700.0
2014-02-05 10:30:00,17.25,17.35,17.24,17.33,194200.0,17.25,17.35,17.24,17.33,194200.0
2014-02-05 10:40:00,17.32,17.44,17.29,17.41,151900.0,17.32,17.44,17.29,17.41,151900.0
2014-02-05 10:50:00,17.41,17.48,17.35,17.48,105800.0,17.41,17.48,17.35,17.48,105800.0
2014-02-05 11:00:00,17.48,17.48,17.4,17.43,140600.0,17.48,17.48,17.4,17.43,140600.0
2014-02-05 11:10:00,17.43,17.63,17.42,17.57,196300.0,17.43,17.63,17.42,17.57,196300.0
2014-02-05 11:20:00,17.56,17.67,17.51,17.67,178100.0,17.56,17.67,17.51,17.67,178100.0
2014-02-05 11:30:00,17.68,17.83,17.67,17.76,283100.0,17.68,17.83,17.67,17.76,283100.0
2014-02-05 11:40:00,17.77,17.85,17.73,17.8,158800.0,17.77,17.85,17.73,17.8,158800.0
2014-02-05 11:50:00,17.79,17.84,17.72,17.76,137600.0,17.79,17.84,17.72,17.76,137600.0
2014-02-05 12:00:00,17.76,17.76,17.71,17.75,132000.0,17.76,17.76,17.71,17.75,132000.0
2014-02-05 12:10:00,17.75,17.75,17.62,17.66,105200.0,17.75,17.75,17.62,17.66,105200.0
2014-02-05 12:20:00,17.67,17.79,17.67,17.76,96500.0,17.67,17.79,17.67,17.76,96500.0
2014-02-05 12:30:00,17.76,17.87,17.76,17.82,147200.0,17.76,17.87,17.76,17.82,147200.0
2014-02-05 12:40:00,17.82,17.89,17.82,17.89,79300.0,17.82,17.89,17.82,17.89,79300.0
2014-02-05 12:50:00,17.89,17.89,17.78,17.78,183400.0,17.89,17.89,17.78,17.78,183400.0
2014-02-05 13:00:00,17.78,17.85,17.76,17.84,100700.0,17.78,17.85,17.76,17.84,100700.0
2014-02-05 13:10:00,17.84,17.94,17.84,17.91,110100.0,17.84,17.94,17.84,17.91,110100.0
2014-02-05 13:20:00,17.91,17.96,17.88,17.96,116200.0,17.91,17.96,17.88,17.96,116200.0
2014-02-05 13:30:00,17.96,18.2,17.96,18.18,284300.0,17.96,18.2,17.96,18.18,284300.0
2014-02-05 13:40:00,18.18,18.33,18.12,18.14,302400.0,18.18,18.33,18.12,18.14,302400.0
2014-02-05 13:50:00,18.14,18.16,18.07,18.14,218200.0,18.14,18.16,18.07,18.14,218200.0
2014-02-05 14:00:00,18.15,18.19,18.13,18.17,147300.0,18.15,18.19,18.13,18.17,147300.0
2014-02-05 14:10:00,18.17,18.17,18.08,18.09,160400.0,18.17,18.17,18.08,18.09,160400.0
2014-02-05 14:20:00,18.09,18.24,18.09,18.23,269600.0,18.09,18.24,18.09,18.23,269600.0
2014-02-05 14:30:00,18.23,18.23,17.95,18.0,303600.0,18.23,18.23,17.95,18.0,303600.0
2014-02-05 14:40:00,18.0,18.05,17.99,18.04,192500.0,18.0,18.05,17.99,18.04,192500.0
2014-02-05 14:50:00,18.04,18.04,17.96,18.01,198900.0,18.04,18.04,17.96,18.01,198900.0
2014-02-05 15:00:00,18.01,18.01,17.98,18.0,202500.0,18.01,18.01,17.98,18.0,202500.0
2014-02-05 15:10:00,18.0,18.01,17.99,18.0,163900.0,18.0,18.01,17.99,18.0,163900.0
2014-02-05 15:20:00,18.0,18.02,17.93,17.98,346400.0,18.0,18.02,17.93,17.98,346400.0
2014-02-05 15:30:00,17.98,18.0,17.95,18.0,249800.0,17.98,18.0,17.95,18.0,249800.0
2014-02-05 15:40:00,18.0,18.06,17.99,18.03,437700.0,18.0,18.06,17.99,18.03,437700.0
2014-02-05 15:50:00,18.03,18.08,17.99,18.0,534600.0,18.03,18.08,17.99,18.0,534600.0
2014-02-06 09:30:00,18.0,18.05,17.8,17.98,97500.0,18.0,18.05,17.8,17.98,97500.0
2014-02-06 09:40:00,17.98,17.98,17.83,17.85,93600.0,17.98,17.98,17.83,17.85,93600.0
2014-02-06 09:50:00,17.86,18.0,17.85,18.0,62000.0,17.86,18.0,17.85,18.0,62000.0
2014-02-06 10:00:00,18.0,18.01,17.93,17.94,62000.0,18.0,18.01,17.93,17.94,62000.0
2014-02-06 10:10:00,17.95,18.03,17.93,18.02,81300.0,17.95,18.03,17.93,18.02,81300.0
2014-02-06 10:20:00,18.02,18.03,17.98,18.0,69800.0,18.02,18.03,17.98,18.0,69800.0
2014-02-06 10:30:00,18.0,18.02,17.98,18.02,80100.0,18.0,18.02,17.98,18.02,80100.0
2014-02-06 10:40:00,18.02,18.04,17.99,18.0,48400.0,18.02,18.04,17.99,18.0,48400.0
2014-02-06 10:50:00,18.01,18.05,17.96,17.97,82300.0,18.01,18.05,17.96,17.97,82300.0
2014-02-06 11:00:00,17.96,18.01,17.96,18.01,57000.0,17.96,18.01,17.96,18.01,57000.0
2014-02-06 11:10:00,18.01,18.04,17.99,18.0,68200.0,18.01,18.04,17.99,18.0,68200.0
2014-02-06 11:20:00,18.0,18.01,17.98,18.0,24900.0,18.0,18.01,17.98,18.0,24900.0
2014-02-06 11:30:00,18.0,18.15,18.0,18.09,137400.0,18.0,18.15,18.0,18.09,137400.0
2014-02-06 11:40:00,18.09,18.1,18.05,18.05,39200.0,18.09,18.1,18.05,18.05,39200.0
2014-02-06 11:50:00,18.06,18.06,17.95,17.95,52200.0,18.06,18.06,17.95,17.95,52200.0
2014-02-06 12:00:00,17.96,18.05,17.95,18.03,36400.0,17.96,18.05,17.95,18.03,36400.0
2014-02-06 12:10:00,18.02,18.03,18.01,18.02,18400.0,18.02,18.03,18.01,18.02,18400.0
2014-02-06 12:20:00,18.02,18.02,17.98,18.0,30500.0,18.02,18.02,17.98,18.0,30500.0
2014-02-06 12:30:00,18.0,18.01,17.97,17.97,42900.0,18.0,18.01,17.97,17.97,42900.0
2014-02-06 12:40:00,17.96,17.98,17.94,17.95,53200.0,17.96,17.98,17.94,17.95,53200.0
2014-02-06 12:50:00,17.94,17.96,17.94,17.96,21700.0,17.94,17.96,17.94,17.96,21700.0
2014-02-06 13:00:00,17.96,17.96,17.92,17.93,28600.0,17.96,17.96,17.92,17.93,28600.0
2014-02-06 13:10:00,17.93,17.95,17.89,17.89,43700.0,17.93,17.95,17.89,17.89,43700.0
2014-02-06 13:20:00,17.89,17.91,17.86,17.91,44700.0,17.89,17.91,17.86,17.91,44700.0
2014-02-06 13:30:00,17.91,17.96,17.91,17.91,28400.0,17.91,17.96,17.91,17.91,28400.0
2014-02-06 13:40:00,17.92,18.03,17.92,18.03,49100.0,17.92,18.03,17.92,18.03,49100.0
2014-02-06 13:50:00,18.04,18.06,18.02,18.06,54300.0,18.04,18.06,18.02,18.06,54300.0
2014-02-06 14:00:00,18.07,18.1,18.05,18.05,61800.0,18.07,18.1,18.05,18.05,61800.0
2014-02-06 14:10:00,18.07,18.13,18.07,18.1,105500.0,18.07,18.13,18.07,18.1,105500.0
2014-02-06 14:20:00,18.11,18.18,18.1,18.16,51400.0,18.11,18.18,18.1,18.16,51400.0
2014-02-06 14:30:00,18.16,18.21,18.14,18.16,64000.0,18.16,18.21,18.14,18.16,64000.0
2014-02-06 14:40:00,18.16,18.16,18.1,18.11,58600.0,18.16,18.16,18.1,18.11,58600.0
2014-02-06 14:50:00,18.11,18.15,18.11,18.15,24200.0,18.11,18.15,18.11,18.15,24200.0
2014-02-06 15:00:00,18.15,18.17,18.14,18.16,43400.0,18.15,18.17,18.14,18.16,43400.0
2014-02-06 15:10:00,18.16,18.16,18.06,18.11,78100.0,18.16,18.16,18.06,18.11,78100.0
2014-02-06 15:20:00,18.11,18.13,18.1,18.11,27200.0,18.11,18.13,18.1,18.11,27200.0
2014-02-06 15:30:00,18.12,18.14,18.11,18.12,91000.0,18.12,18.14,18.11,18.12,91000.0
2014-02-06 15:40:00,18.11,18.19,18.11,18.19,148400.0,18.11,18.19,18.11,18.19,148400.0
2014-02-06 15:50:00,18.19,18.25,18.16,18.25,387200.0,18.19,18.25,18.16,18.25,387200.0
2014-02-07 09:30:00,18.3,18.51,18.28,18.45,119300.0,18.3,18.51,18.28,18.45,119300.0
2014-02-07 09:40:00,18.46,18.56,18.39,18.44,89300.0,18.46,18.56,18.39,18.44,89300.0
2014-02-07 09:50:00,18.44,18.5,18.41,18.45,121100.0,18.44,18.5,18.41,18.45,121100.0
2014-02-07 10:00:00,18.46,18.5,18.46,18.5,111500.0,18.46,18.5,18.46,18.5,111500.0
2014-02-07 10:10:00,18.5,18.5,18.4,18.41,96900.0,18.5,18.5,18.4,18.41,96900.0
2014-02-07 10:20:00,18.41,18.45,18.41,18.43,102500.0,18.41,18.45,18.41,18.43,102500.0
2014-02-07 10:30:00,18.44,18.5,18.43,18.5,76100.0,18.44,18.5,18.43,18.5,76100.0
2014-02-07 10:40:00,18.5,18.5,18.46,18.47,79300.0,18.5,18.5,18.46,18.47,79300.0
2014-02-07 10:50:00,18.46,18.47,18.44,18.45,67200.0,18.46,18.47,18.44,18.45,67200.0
2014-02-07 11:00:00,18.45,18.45,18.43,18.44,61500.0,18.45,18.45,18.43,18.44,61500.0
2014-02-07 11:10:00,18.44,18.46,18.42,18.45,81300.0,18.44,18.46,18.42,18.45,81300.0
2014-02-07 11:20:00,18.44,18.46,18.43,18.44,46300.0,18.44,18.46,18.43,18.44,46300.0
2014-02-07 11:30:00,18.45,18.48,18.44,18.48,53900.0,18.45,18.48,18.44,18.48,53900.0
2014-02-07 11:40:00,18.49,18.61,18.49,18.61,88500.0,18.49,18.61,18.49,18.61,88500.0
2014-02-07 11:50:00,18.62,18.63,18.54,18.57,95600.0,18.62,18.63,18.54,18.57,95600.0
2014-02-07 12:00:00,18.56,18.57,18.51,18.51,51400.0,18.56,18.57,18.51,18.51,51400.0
2014-02-07 12:10:00,18.5,18.54,18.5,18.53,35700.0,18.5,18.54,18.5,18.53,35700.0
2014-02-07 12:20:00,18.54,18.55,18.5,18.5,46000.0,18.54,18.55,18.5,18.5,46000.0
2014-02-07 12:30:00,18.49,18.52,18.49,18.51,42200.0,18.49,18.52,18.49,18.51,42200.0
2014-02-07 12:40:00,18.51,18.52,18.5,18.51,39200.0,18.51,18.52,18.5,18.51,39200.0
2014-02-07 12:50:00,18.51,18.52,18.47,18.48,41900.0,18.51,18.52,18.47,18.48,41900.0
2014-02-07 13:00:00,18.49,18.56,18.49,18.55,31200.0,18.49,18.56,18.49,18.55,31200.0
2014-02-07 13:10:00,18.55,18.61,18.55,18.61,31700.0,18.55,18.61,18.55,18.61,31700.0
2014-02-07 13:20:00,18.61,18.64,18.61,18.63,41900.0,18.61,18.64,18.61,18.63,41900.0
2014-02-07 13:30:00,18.63,18.67,18.62,18.65,104400.0,18.63,18.67,18.62,18.65,104400.0
2014-02-07 13:40:00,18.65,18.74,18.65,18.74,66500.0,18.65,18.74,18.65,18.74,66500.0
2014-02-07 13:50:00,18.74,18.78,18.73,18.75,73000.0,18.74,18.78,18.73,18.75,73000.0
2014-02-07 14:00:00,18.75,18.83,18.75,18.82,57400.0,18.75,18.83,18.75,18.82,57400.0
2014-02-07 14:10:00,18.82,18.85,18.76,18.8,77800.0,18.82,18.85,18.76,18.8,77800.0
2014-02-07 14:20:00,18.79,18.82,18.78,18.79,66400.0,18.79,18.82,18.78,18.79,66400.0
2014-02-07 14:30:00,18.79,18.84,18.78,18.82,63500.0,18.79,18.84,18.78,18.82,63500.0
2014-02-07 14:40:00,18.81,18.85,18.81,18.82,75700.0,18.81,18.85,18.81,18.82,75700.0
2014-02-07 14:50:00,18.82,18.84,18.8,18.81,195000.0,18.82,18.84,18.8,18.81,195000.0
2014-02-07 15:00:00,18.81,18.83,18.8,18.81,77200.0,18.81,18.83,18.8,18.81,77200.0
2014-02-07 15:10:00,18.81,18.82,18.81,18.82,43900.0,18.81,18.82,18.81,18.82,43900.0
2014-02-07 15:20:00,18.81,18.82,18.81,18.82,51800.0,18.81,18.82,18.81,18.82,51800.0
2014-02-07 15:30:00,18.82,18.82,18.72,18.72,150300.0,18.82,18.82,18.72,18.72,150300.0
2014-02-07 15:40:00,18.71,18.75,18.7,18.73,157800.0,18.71,18.75,18.7,18.73,157800.0
2014-02-07 15:50:00,18.73,18.74,18.64,18.65,325400.0,18.73,18.74,18.64,18.65,325400.0
2014-02-10 09:30:00,18.66,18.78,18.66,18.72,86000.0,18.66,18.78,18.66,18.72,86000.0
2014-02-10 09:40:00,18.71,18.79,18.63,18.78,79400.0,18.71,18.79,18.63,18.78,79400.0
2014-02-10 09:50:00,18.78,18.86,18.77,18.84,85900.0,18.78,18.86,18.77,18.84,85900.0
2014-02-10 10:00:00,18.85,18.86,18.76,18.76,124000.0,18.85,18.86,18.76,18.76,124000.0
2014-02-10 10:10:00,18.76,18.83,18.73,18.82,106400.0,18.76,18.83,18.73,18.82,106400.0
2014-02-10 10:20:00,18.83,18.85,18.8,18.85,73500.0,18.83,18.85,18.8,18.85,73500.0
2014-02-10 10:30:00,18.85,18.85,18.77,18.82,95900.0,18.85,18.85,18.77,18.82,95900.0
2014-02-10 10:40:00,18.82,18.83,18.73,18.75,77600.0,18.82,18.83,18.73,18.75,77600.0
2014-02-10 10:50:00,18.75,18.78,18.7,18.74,72700.0,18.75,18.78,18.7,18.74,72700.0
2014-02-10 11:00:00,18.73,18.74,18.66,18.69,73400.0,18.73,18.74,18.66,18.69,73400.0
2014-02-10 11:10:00,18.68,18.74,18.68,18.71,76700.0,18.68,18.74,18.68,18.71,76700.0
2014-02-10 11:20:00,18.71,18.82,18.71,18.81,77000.0,18.71,18.82,18.71,18.81,77000.0
2014-02-10 11:30:00,18.82,18.83,18.73,18.73,113200.0,18.82,18.83,18.73,18.73,113200.0
2014-02-10 11:40:00,18.74,18.83,18.73,18.82,99300.0,18.74,18.83,18.73,18.82,99300.0
2014-02-10 11:50:00,18.82,18.85,18.81,18.81,108700.0,18.82,18.85,18.81,18.81,108700.0
2014-02-10 12:00:00,18.82,18.83,18.77,18.79,35900.0,18.82,18.83,18.77,18.79,35900.0
2014-02-10 12:10:00,18.79,18.82,18.79,18.8,41000.0,18.79,18.82,18.79,18.8,41000.0
2014-02-10 12:20:00,18.8,18.82,18.79,18.82,32300.0,18.8,18.82,18.79,18.82,32300.0
2014-02-10 12:30:00,18.81,18.84,18.79,18.79,39200.0,18.81,18.84,18.79,18.79,39200.0
2014-02-10 12:40:00,18.78,18.8,18.77,18.78,38500.0,18.78,18.8,18.77,18.78,38500.0
2014-02-10 12:50:00,18.78,18.79,18.76,18.77,31600.0,18.78,18.79,18.76,18.77,31600.0
2014-02-10 13:00:00,18.77,18.79,18.77,18.78,20700.0,18.77,18.79,18.77,18.78,20700.0
2014-02-10 13:10:00,18.78,18.81,18.77,18.79,39000.0,18.78,18.81,18.77,18.79,39000.0
2014-02-10 13:20:00,18.79,18.84,18.79,18.82,39900.0,18.79,18.84,18.79,18.82,39900.0
2014-02-10 13:30:00,18.82,18.82,18.75,18.8,58200.0,18.82,18.82,18.75,18.8,58200.0
2014-02-10 13:40:00,18.79,18.83,18.79,18.82,25700.0,18.79,18.83,18.79,18.82,25700.0
2014-02-10 13:50:00,18.83,18.85,18.82,18.85,48900.0,18.83,18.85,18.82,18.85,48900.0
2014-02-10 14:00:00,18.85,18.86,18.84,18.85,23500.0,18.85,18.86,18.84,18.85,23500.0
2014-02-10 14:10:00,18.85,18.86,18.84,18.86,42100.0,18.85,18.86,18.84,18.86,42100.0
2014-02-10 14:20:00,18.86,18.91,18.85,18.88,94800.0,18.86,18.91,18.85,18.88,94800.0
2014-02-10 14:30:00,18.89,18.91,18.89,18.9,83800.0,18.89,18.91,18.89,18.9,83800.0
2014-02-10 14:40:00,18.91,18.95,18.9,18.94,94000.0,18.91,18.95,18.9,18.94,94000.0
2014-02-10 14:50:00,18.94,18.96,18.9,18.92,108200.0,18.94,18.96,18.9,18.92,108200.0
2014-02-10 15:00:00,18.91,18.94,18.91,18.93,37500.0,18.91,18.94,18.91,18.93,37500.0
2014-02-10 15:10:00,18.92,18.93,18.92,18.92,31000.0,18.92,18.93,18.92,18.92,31000.0
2014-02-10 15:20:00,18.93,18.94,18.89,18.92,129900.0,18.93,18.94,18.89,18.92,129900.0
2014-02-10 15:30:00,18.93,18.95,18.92,18.94,106000.0,18.93,18.95,18.92,18.94,106000.0
2014-02-10 15:40:00,18.94,18.95,18.9,18.95,114600.0,18.94,18.95,18.9,18.95,114600.0
2014-02-10 15:50:00,18.95,18.95,18.92,18.93,231800.0,18.95,18.95,18.92,18.93,231800.0
2014-02-11 09:30:00,18.86,18.95,18.81,18.89,127400.0,18.86,18.95,18.81,18.89,127400.0
2014-02-11 09:40:00,18.88,18.91,18.86,18.86,56100.0,18.88,18.91,18.86,18.86,56100.0
2014-02-11 09:50:00,18.86,18.87,18.79,18.87,51600.0,18.86,18.87,18.79,18.87,51600.0
2014-02-11 10:00:00,18.87,18.87,18.71,18.74,50000.0,18.87,18.87,18.71,18.74,50000.0
2014-02-11 10:10:00,18.74,18.83,18.7,18.83,76800.0,18.74,18.83,18.7,18.83,76800.0
2014-02-11 10:20:00,18.84,18.86,18.78,18.79,50500.0,18.84,18.86,18.78,18.79,50500.0
2014-02-11 10:30:00,18.8,18.86,18.79,18.85,38200.0,18.8,18.86,18.79,18.85,38200.0
2014-02-11 10:40:00,18.85,18.85,18.79,18.81,51700.0,18.85,18.85,18.79,18.81,51700.0
2014-02-11 10:50:00,18.81,18.85,18.79,18.85,48600.0,18.81,18.85,18.79,18.85,48600.0
2014-02-11 11:00:00,18.84,18.91,18.84,18.91,74400.0,18.84,18.91,18.84,18.91,74400.0
2014-02-11 11:10:00,18.91,18.95,18.9,18.95,64900.0,18.91,18.95,18.9,18.95,64900.0
2014-02-11 11:20:00,18.94,19.05,18.94,19.04,123200.0,18.94,19.05,18.94,19.04,123200.0
2014-02-11 11:30:00,19.05,19.12,19.01,19.11,122400.0,19.05,19.12,19.01,19.11,122400.0
2014-02-11 11:40:00,19.11,19.16,19.11,19.14,43000.0,19.11,19.16,19.11,19.14,43000.0
2014-02-11 11:50:00,19.14,19.22,19.13,19.21,68300.0,19.14,19.22,19.13,19.21,68300.0
2014-02-11 12:00:00,19.22,19.28,19.22,19.25,91900.0,19.22,19.28,19.22,19.25,91900.0
2014-02-11 12:10:00,19.25,19.31,19.25,19.3,103000.0,19.25,19.31,19.25,19.3,103000.0
2014-02-11 12:20:00,19.3,19.35,19.3,19.35,38500.0,19.3,19.35,19.3,19.35,38500.0
2014-02-11 12:30:00,19.35,19.43,19.34,19.34,145700.0,19.35,19.43,19.34,19.34,145700.0
2014-02-11 12:40:00,19.34,19.46,19.34,19.44,113700.0,19.34,19.46,19.34,19.44,113700.0
2014-02-11 12:50:00,19.43,19.49,19.43,19.44,71000.0,19.43,19.49,19.43,19.44,71000.0
2014-02-11 13:00:00,19.44,19.46,19.36,19.44,100400.0,19.44,19.46,19.36,19.44,100400.0
2014-02-11 13:10:00,19.43,19.46,19.41,19.41,51800.0,19.43,19.46,19.41,19.41,51800.0
2014-02-11 13:20:00,19.41,19.49,19.41,19.48,57200.0,19.41,19.49,19.41,19.48,57200.0
2014-02-11 13:30:00,19.49,19.49,19.45,19.46,51200.0,19.49,19.49,19.45,19.46,51200.0
2014-02-11 13:40:00,19.47,19.5,19.47,19.48,45500.0,19.47,19.5,19.47,19.48,45500.0
2014-02-11 13:50:00,19.49,19.5,19.46,19.49,56700.0,19.49,19.5,19.46,19.49,56700.0
2014-02-11 14:00:00,19.49,19.5,19.48,19.49,44600.0,19.49,19.5,19.48,19.49,44600.0
2014-02-11 14:10:00,19.49,19.5,19.48,19.5,65000.0,19.49,19.5,19.48,19.5,65000.0
2014-02-11 14:20:00,19.5,19.55,19.49,19.53,233000.0,19.5,19.55,19.49,19.53,233000.0
2014-02-11 14:30:00,19.53,19.53,19.46,19.46,89000.0,19.53,19.53,19.46,19.46,89000.0
2014-02-11 14:40:00,19.47,19.51,19.46,19.49,54400.0,19.47,19.51,19.46,19.49,54400.0
2014-02-11 14:50:00,19.49,19.51,19.48,19.51,68000.0,19.49,19.51,19.48,19.51,68000.0
2014-02-11 15:00:00,19.51,19.57,19.51,19.56,76100.0,19.51,19.57,19.51,19.56,76100.0
2014-02-11 15:10:00,19.56,19.58,19.54,19.57,125300.0,19.56,19.58,19.54,19.57,125300.0
2014-02-11 15:20:00,19.57,19.58,19.18,19.3,595800.0,19.57,19.58,19.18,19.3,595800.0
2014-02-11 15:30:00,19.3,19.39,19.08,19.18,413900.0,19.3,19.39,19.08,19.18,413900.0
2014-02-11 15:40:00,19.18,19.35,19.17,19.29,252500.0,19.18,19.35,19.17,19.29,252500.0
2014-02-11 15:50:00,19.29,19.29,19.12,19.21,541400.0,19.29,19.29,19.12,19.21,541400.0
2014-02-12 09:30:00,19.18,19.39,19.16,19.23,64600.0,19.18,19.39,19.16,19.23,64600.0
2014-02-12 09:40:00,19.23,19.25,19.13,19.14,75800.0,19.23,19.25,19.13,19.14,75800.0
2014-02-12 09:50:00,19.15,19.16,19.03,19.07,128700.0,19.15,19.16,19.03,19.07,128700.0
2014-02-12 10:00:00,19.08,19.09,18.85,18.9,239400.0,19.08,19.09,18.85,18.9,239400.0
2014-02-12 10:10:00,18.89,18.91,18.76,18.76,141000.0,18.89,18.91,18.76,18.76,141000.0
2014-02-12 10:20:00,18.77,18.86,18.76,18.85,73400.0,18.77,18.86,18.76,18.85,73400.0
2014-02-12 10:30:00,18.85,18.96,18.82,18.96,59600.0,18.85,18.96,18.82,18.96,59600.0
2014-02-12 10:40:00,18.96,18.97,18.82,18.85,111900.0,18.96,18.97,18.82,18.85,111900.0
2014-02-12 10:50:00,18.85,18.91,18.85,18.91,42400.0,18.85,18.91,18.85,18.91,42400.0
2014-02-12 11:00:00,18.9,18.9,18.81,18.81,59000.0,18.9,18.9,18.81,18.81,59000.0
2014-02-12 11:10:00,18.81,18.93,18.79,18.93,41800.0,18.81,18.93,18.79,18.93,41800.0
2014-02-12 11:20:00,18.92,18.93,18.84,18.92,61100.0,18.92,18.93,18.84,18.92,61100.0
2014-02-12 11:30:00,18.92,18.95,18.87,18.89,86900.0,18.92,18.95,18.87,18.89,86900.0
2014-02-12 11:40:00,18.89,18.95,18.88,18.89,50400.0,18.89,18.95,18.88,18.89,50400.0
2014-02-12 11:50:00,18.89,18.98,18.88,18.98,26100.0,18.89,18.98,18.88,18.98,26100.0
2014-02-12 12:00:00,18.98,18.99,18.96,18.99,35800.0,18.98,18.99,18.96,18.99,35800.0
2014-02-12 12:10:00,18.99,19.01,18.96,18.98,53800.0,18.99,19.01,18.96,18.98,53800.0
2014-02-12 12:20:00,18.98,18.98,18.95,18.95,36400.0,18.98,18.98,18.95,18.95,36400.0
2014-02-12 12:30:00,18.95,18.97,18.94,18.96,38200.0,18.95,18.97,18.94,18.96,38200.0
2014-02-12 12:40:00,18.96,19.02,18.95,18.99,29700.0,18.96,19.02,18.95,18.99,29700.0
2014-02-12 12:50:00,18.98,19.0,18.96,18.96,50000.0,18.98,19.0,18.96,18.96,50000.0
2014-02-12 13:00:00,18.97,19.02,18.96,19.02,23200.0,18.97,19.02,18.96,19.02,23200.0
2014-02-12 13:10:00,19.02,19.04,19.01,19.03,27100.0,19.02,19.04,19.01,19.03,27100.0
2014-02-12 13:20:00,19.02,19.03,19.0,19.0,19200.0,19.02,19.03,19.0,19.0,19200.0
2014-02-12 13:30:00,19.01,19.02,18.99,18.99,41600.0,19.01,19.02,18.99,18.99,41600.0
2014-02-12 13:40:00,19.0,19.0,18.92,18.96,96000.0,19.0,19.0,18.92,18.96,96000.0
2014-02-12 13:50:00,18.96,18.99,18.94,18.99,58200.0,18.96,18.99,18.94,18.99,58200.0
2014-02-12 14:00:00,18.99,19.04,18.97,19.02,50700.0,18.99,19.04,18.97,19.02,50700.0
2014-02-12 14:10:00,19.02,19.05,18.98,19.04,43400.0,19.02,19.05,18.98,19.04,43400.0
2014-02-12 14:20:00,19.03,19.06,19.02,19.06,42000.0,19.03,19.06,19.02,19.06,42000.0
2014-02-12 14:30:00,19.05,19.1,19.02,19.06,56700.0,19.05,19.1,19.02,19.06,56700.0
2014-02-12 14:40:00,19.06,19.11,19.05,19.06,44700.0,19.06,19.11,19.05,19.06,44700.0
2014-02-12 14:50:00,19.05,19.12,19.03,19.03,72200.0,19.05,19.12,19.03,19.03,72200.0
2014-02-12 15:00:00,19.02,19.14,19.02,19.13,91500.0,19.02,19.14,19.02,19.13,91500.0
2014-02-12 15:10:00,19.13,19.19,19.12,19.16,59700.0,19.13,19.19,19.12,19.16,59700.0
2014-02-12 15:20:00,19.15,19.2,19.13,19.19,71600.0,19.15,19.2,19.13,19.19,71600.0
2014-02-12 15:30:00,19.18,19.26,19.18,19.25,105800.0,19.18,19.26,19.18,19.25,105800.0
2014-02-12 15:40:00,19.25,19.28,19.21,19.24,171200.0,19.25,19.28,19.21,19.24,171200.0
2014-02-12 15:50:00,19.24,19.24,19.2,19.22,215700.0,19.24,19.24,19.2,19.22,215700.0
2014-02-13 09:30:00,19.08,19.17,18.87,19.05,44400.0,19.08,19.17,18.87,19.05,44400.0
2014-02-13 09:40:00,19.07,19.16,19.07,19.14,31200.0,19.07,19.16,19.07,19.14,31200.0
2014-02-13 09:50:00,19.14,19.17,18.99,19.05,66400.0,19.14,19.17,18.99,19.05,66400.0
2014-02-13 10:00:00,19.04,19.13,19.04,19.13,18700.0,19.04,19.13,19.04,19.13,18700.0
2014-02-13 10:10:00,19.12,19.18,19.09,19.13,20800.0,19.12,19.18,19.09,19.13,20800.0
2014-02-13 10:20:00,19.16,19.19,19.08,19.19,159000.0,19.16,19.19,19.08,19.19,159000.0
2014-02-13 10:30:00,19.2,19.2,19.18,19.2,23000.0,19.2,19.2,19.18,19.2,23000.0
2014-02-13 10:40:00,19.2,19.2,19.15,19.18,32900.0,19.2,19.2,19.15,19.18,32900.0
2014-02-13 10:50:00,19.17,19.2,19.15,19.17,28900.0,19.17,19.2,19.15,19.17,28900.0
2014-02-13 11:00:00,19.18,19.25,19.18,19.24,25300.0,19.18,19.25,19.18,19.24,25300.0
2014-02-13 11:10:00,19.24,19.25,19.18,19.24,25500.0,19.24,19.25,19.18,19.24,25500.0
2014-02-13 11:20:00,19.25,19.27,19.21,19.22,26400.0,19.25,19.27,19.21,19.22,26400.0
2014-02-13 11:30:00,19.22,19.29,19.22,19.29,26800.0,19.22,19.29,19.22,19.29,26800.0
2014-02-13 11:40:00,19.29,19.31,19.28,19.3,48900.0,19.29,19.31,19.28,19.3,48900.0
2014-02-13 11:50:00,19.3,19.35,19.3,19.34,40600.0,19.3,19.35,19.3,19.34,40600.0
2014-02-13 12:00:00,19.33,19.35,19.32,19.33,40600.0,19.33,19.35,19.32,19.33,40600.0
2014-02-13 12:10:00,19.33,19.35,19.29,19.3,32100.0,19.33,19.35,19.29,19.3,32100.0
2014-02-13 12:20:00,19.3,19.3,19.28,19.29,14400.0,19.3,19.3,19.28,19.29,14400.0
2014-02-13 12:30:00,19.29,19.3,19.27,19.29,17600.0,19.29,19.3,19.27,19.29,17600.0
2014-02-13 12:40:00,19.28,19.3,19.28,19.29,9800.0,19.28,19.3,19.28,19.29,9800.0
2014-02-13 12:50:00,19.29,19.3,19.26,19.28,18200.0,19.29,19.3,19.26,19.28,18200.0
2014-02-13 13:00:00,19.29,19.31,19.28,19.29,18800.0,19.29,19.31,19.28,19.29,18800.0
2014-02-13 13:10:00,19.3,19.3,19.29,19.3,19200.0,19.3,19.3,19.29,19.3,19200.0
2014-02-13 13:20:00,19.3,19.3,19.28,19.3,27800.0,19.3,19.3,19.28,19.3,27800.0
2014-02-13 13:30:00,19.3,19.3,19.28,19.3,18700.0,19.3,19.3,19.28,19.3,18700.0
2014-02-13 13:40:00,19.3,19.3,19.28,19.29,29600.0,19.3,19.3,19.28,19.29,29600.0
2014-02-13 13:50:00,19.3,19.3,19.27,19.28,52000.0,19.3,19.3,19.27,19.28,52000.0
2014-02-13 14:00:00,19.28,19.28,19.24,19.26,31400.0,19.28,19.28,19.24,19.26,31400.0
2014-02-13 14:10:00,19.27,19.27,19.22,19.23,35500.0,19.27,19.27,19.22,19.23,35500.0
2014-02-13 14:20:00,19.23,19.23,19.12,19.13,107600.0,19.23,19.23,19.12,19.13,107600.0
2014-02-13 14:30:00,19.12,19.22,19.12,19.21,24100.0,19.12,19.22,19.12,19.21,24100.0
2014-02-13 14:40:00,19.22,19.23,19.22,19.23,14700.0,19.22,19.23,19.22,19.23,14700.0
2014-02-13 14:50:00,19.23,19.27,19.22,19.26,28600.0,19.23,19.27,19.22,19.26,28600.0
2014-02-13 15:00:00,19.25,19.27,19.21,19.21,40400.0,19.25,19.27,19.21,19.21,40400.0
2014-02-13 15:10:00,19.21,19.22,19.18,19.18,54600.0,19.21,19.22,19.18,19.18,54600.0
2014-02-13 15:20:00,19.18,19.21,19.17,19.21,47500.0,19.18,19.21,19.17,19.21,47500.0
2014-02-13 15:30:00,19.21,19.23,19.19,19.2,65500.0,19.21,19.23,19.19,19.2,65500.0
2014-02-13 15:40:00,19.2,19.21,19.14,19.19,156000.0,19.2,19.21,19.14,19.19,156000.0
2014-02-13 15:50:00,19.2,19.22,19.18,19.21,121100.0,19.2,19.22,19.18,19.21,121100.0
2014-02-14 09:30:00,19.13,19.27,19.1,19.1,54000.0,19.13,19.27,19.1,19.1,54000.0
2014-02-14 09:40:00,19.1,19.17,19.05,19.09,73000.0,19.1,19.17,19.05,19.09,73000.0
2014-02-14 09:50:00,19.08,19.19,19.07,19.15,73500.0,19.08,19.19,19.07,19.15,73500.0
2014-02-14 10:00:00,19.15,19.24,19.14,19.24,24700.0,19.15,19.24,19.14,19.24,24700.0
2014-02-14 10:10:00,19.24,19.36,19.24,19.35,40100.0,19.24,19.36,19.24,19.35,40100.0
2014-02-14 10:20:00,19.35,19.39,19.34,19.36,86800.0,19.35,19.39,19.34,19.36,86800.0
2014-02-14 10:30:00,19.36,19.41,19.34,19.35,111400.0,19.36,19.41,19.34,19.35,111400.0
2014-02-14 10:40:00,19.34,19.41,19.34,19.4,40400.0,19.34,19.41,19.34,19.4,40400.0
2014-02-14 10:50:00,19.4,19.4,19.3,19.32,22100.0,19.4,19.4,19.3,19.32,22100.0
2014-02-14 11:00:00,19.32,19.34,19.29,19.29,16200.0,19.32,19.34,19.29,19.29,16200.0
2014-02-14 11:10:00,19.3,19.34,19.29,19.34,30800.0,19.3,19.34,19.29,19.34,30800.0
2014-02-14 11:20:00,19.34,19.39,19.34,19.36,27900.0,19.34,19.39,19.34,19.36,27900.0
2014-02-14 11:30:00,19.36,19.38,19.32,19.32,20400.0,19.36,19.38,19.32,19.32,20400.0
2014-02-14 11:40:00,19.33,19.34,19.32,19.32,15100.0,19.33,19.34,19.32,19.32,15100.0
2014-02-14 11:50:00,19.33,19.33,19.28,19.29,10700.0,19.33,19.33,19.28,19.29,10700.0
2014-02-14 12:00:00,19.29,19.32,19.2,19.21,18400.0,19.29,19.32,19.2,19.21,18400.0
2014-02-14 12:10:00,19.2,19.24,19.2,19.22,22400.0,19.2,19.24,19.2,19.22,22400.0
2014-02-14 12:20:00,19.23,19.25,19.18,19.19,19300.0,19.23,19.25,19.18,19.19,19300.0
2014-02-14 12:30:00,19.19,19.2,19.12,19.17,69700.0,19.19,19.2,19.12,19.17,69700.0
2014-02-14 12:40:00,19.17,19.18,19.11,19.14,69800.0,19.17,19.18,19.11,19.14,69800.0
2014-02-14 12:50:00,19.14,19.15,19.11,19.11,24100.0,19.14,19.15,19.11,19.11,24100.0
2014-02-14 13:00:00,19.12,19.19,19.11,19.19,16700.0,19.12,19.19,19.11,19.19,16700.0
2014-02-14 13:10:00,19.19,19.19,19.18,19.19,3000.0,19.19,19.19,19.18,19.19,3000.0
2014-02-14 13:20:00,19.19,19.19,19.16,19.16,11800.0,19.19,19.19,19.16,19.16,11800.0
2014-02-14 13:30:00,19.16,19.17,19.15,19.15,11600.0,19.16,19.17,19.15,19.15,11600.0
2014-02-14 13:40:00,19.16,19.16,19.14,19.15,16400.0,19.16,19.16,19.14,19.15,16400.0
2014-02-14 13:50:00,19.16,19.18,19.15,19.18,8600.0,19.16,19.18,19.15,19.18,8600.0
2014-02-14 14:00:00,19.17,19.19,19.17,19.19,8500.0,19.17,19.19,19.17,19.19,8500.0
2014-02-14 14:10:00,19.19,19.2,19.18,19.2,11000.0,19.19,19.2,19.18,19.2,11000.0
2014-02-14 14:20:00,19.2,19.2,19.19,19.2,7900.0,19.2,19.2,19.19,19.2,7900.0
2014-02-14 14:30:00,19.2,19.2,19.19,19.19,6200.0,19.2,19.2,19.19,19.19,6200.0
2014-02-14 14:40:00,19.2,19.22,19.17,19.17,28800.0,19.2,19.22,19.17,19.17,28800.0
2014-02-14 14:50:00,19.16,19.18,19.16,19.18,12900.0,19.16,19.18,19.16,19.18,12900.0
2014-02-14 15:00:00,19.18,19.21,19.17,19.2,16800.0,19.18,19.21,19.17,19.2,16800.0
2014-02-14 15:10:00,19.21,19.21,19.13,19.13,24400.0,19.21,19.21,19.13,19.13,24400.0
2014-02-14 15:20:00,19.14,19.14,19.11,19.13,41000.0,19.14,19.14,19.11,19.13,41000.0
2014-02-14 15:30:00,19.13,19.14,19.11,19.12,52000.0,19.13,19.14,19.11,19.12,52000.0
2014-02-14 15:40:00,19.12,19.12,19.05,19.05,122900.0,19.12,19.12,19.05,19.05,122900.0
2014-02-14 15:50:00,19.06,19.11,19.06,19.11,217100.0,19.06,19.11,19.06,19.11,217100.0
2014-02-18 09:30:00,19.28,19.51,19.25,19.41,188300.0,19.28,19.51,19.25,19.41,188300.0
2014-02-18 09:40:00,19.4,19.62,19.38,19.59,121100.0,19.4,19.62,19.38,19.59,121100.0
2014-02-18 09:50:00,19.58,19.7,19.55,19.66,238800.0,19.58,19.7,19.55,19.66,238800.0
2014-02-18 10:00:00,19.66,19.66,19.51,19.54,92500.0,19.66,19.66,19.51,19.54,92500.0
2014-02-18 10:10:00,19.53,19.53,19.49,19.51,112700.0,19.53,19.53,19.49,19.51,112700.0
2014-02-18 10:20:00,19.5,19.66,19.5,19.65,112700.0,19.5,19.66,19.5,19.65,112700.0
2014-02-18 10:30:00,19.66,19.75,19.65,19.74,112000.0,19.66,19.75,19.65,19.74,112000.0
2014-02-18 10:40:00,19.74,19.82,19.72,19.82,136700.0,19.74,19.82,19.72,19.82,136700.0
2014-02-18 10:50:00,19.82,19.86,19.8,19.86,64700.0,19.82,19.86,19.8,19.86,64700.0
2014-02-18 11:00:00,19.86,19.95,19.82,19.95,153200.0,19.86,19.95,19.82,19.95,153200.0
2014-02-18 11:10:00,19.95,20.04,19.89,19.93,378000.0,19.95,20.04,19.89,19.93,378000.0
2014-02-18 11:20:00,19.93,19.93,19.8,19.83,136100.0,19.93,19.93,19.8,19.83,136100.0
2014-02-18 11:30:00,19.83,19.84,19.68,19.8,151000.0,19.83,19.84,19.68,19.8,151000.0
2014-02-18 11:40:00,19.81,19.83,19.77,19.8,77900.0,19.81,19.83,19.77,19.8,77900.0
2014-02-18 11:50:00,19.8,19.81,19.7,19.74,120600.0,19.8,19.81,19.7,19.74,120600.0
2014-02-18 12:00:00,19.73,19.82,19.73,19.79,88800.0,19.73,19.82,19.73,19.79,88800.0
2014-02-18 12:10:00,19.8,19.81,19.76,19.77,72400.0,19.8,19.81,19.76,19.77,72400.0
2014-02-18 12:20:00,19.78,19.81,19.76,19.8,55300.0,19.78,19.81,19.76,19.8,55300.0
2014-02-18 12:30:00,19.8,19.85,19.75,19.85,92700.0,19.8,19.85,19.75,19.85,92700.0
2014-02-18 12:40:00,19.84,19.89,19.84,19.88,36800.0,19.84,19.89,19.84,19.88,36800.0
2014-02-18 12:50:00,19.89,19.96,19.88,19.95,128200.0,19.89,19.96,19.88,19.95,128200.0
2014-02-18 13:00:00,19.95,20.01,19.94,20.01,130800.0,19.95,20.01,19.94,20.01,130800.0
2014-02-18 13:10:00,20.01,20.04,19.99,20.04,83400.0,20.01,20.04,19.99,20.04,83400.0
2014-02-18 13:20:00,20.04,20.13,20.04,20.07,158000.0,20.04,20.13,20.04,20.07,158000.0
2014-02-18 13:30:00,20.07,20.07,19.99,20.04,112300.0,20.07,20.07,19.99,20.04,112300.0
2014-02-18 13:40:00,20.05,20.05,20.0,20.05,89300.0,20.05,20.05,20.0,20.05,89300.0
2014-02-18 13:50:00,20.06,20.07,20.01,20.07,113500.0,20.06,20.07,20.01,20.07,113500.0
2014-02-18 14:00:00,20.07,20.09,20.03,20.06,77600.0,20.07,20.09,20.03,20.06,77600.0
2014-02-18 14:10:00,20.06,20.07,20.03,20.06,194300.0,20.06,20.07,20.03,20.06,194300.0
2014-02-18 14:20:00,20.06,20.1,19.97,19.98,210600.0,20.06,20.1,19.97,19.98,210600.0
2014-02-18 14:30:00,19.98,20.01,19.96,19.98,92900.0,19.98,20.01,19.96,19.98,92900.0
2014-02-18 14:40:00,19.98,20.04,19.97,20.04,180800.0,19.98,20.04,19.97,20.04,180800.0
2014-02-18 14:50:00,20.04,20.14,20.04,20.14,159700.0,20.04,20.14,20.04,20.14,159700.0
2014-02-18 15:00:00,20.15,20.18,20.13,20.17,125500.0,20.15,20.18,20.13,20.17,125500.0
2014-02-18 15:10:00,20.17,20.21,20.11,20.14,136300.0,20.17,20.21,20.11,20.14,136300.0
2014-02-18 15:20:00,20.15,20.3,20.15,20.27,213800.0,20.15,20.3,20.15,20.27,213800.0
2014-02-18 15:30:00,20.28,20.32,20.25,20.3,203600.0,20.28,20.32,20.25,20.3,203600.0
2014-02-18 15:40:00,20.3,20.38,20.29,20.37,287900.0,20.3,20.38,20.29,20.37,287900.0
2014-02-18 15:50:00,20.37,20.42,20.36,20.39,558800.0,20.37,20.42,20.36,20.39,558800.0
2014-02-19 09:30:00,20.4,20.49,20.12,20.15,192900.0,20.4,20.49,20.12,20.15,192900.0
2014-02-19 09:40:00,20.14,20.23,20.11,20.16,116000.0,20.14,20.23,20.11,20.16,116000.0
2014-02-19 09:50:00,20.15,20.2,20.02,20.03,161100.0,20.15,20.2,20.02,20.03,161100.0
2014-02-19 10:00:00,20.04,20.05,19.9,19.97,168200.0,20.04,20.05,19.9,19.97,168200.0
2014-02-19 10:10:00,19.97,20.0,19.92,19.99,112100.0,19.97,20.0,19.92,19.99,112100.0
2014-02-19 10:20:00,20.0,20.0,19.97,19.97,85500.0,20.0,20.0,19.97,19.97,85500.0
2014-02-19 10:30:00,19.97,20.0,19.96,19.98,39400.0,19.97,20.0,19.96,19.98,39400.0
2014-02-19 10:40:00,19.98,20.0,19.96,19.97,86700.0,19.98,20.0,19.96,19.97,86700.0
2014-02-19 10:50:00,19.97,20.0,19.95,19.98,59000.0,19.97,20.0,19.95,19.98,59000.0
2014-02-19 11:00:00,19.98,20.01,19.96,19.98,76200.0,19.98,20.01,19.96,19.98,76200.0
2014-02-19 11:10:00,19.99,19.99,19.97,19.99,29200.0,19.99,19.99,19.97,19.99,29200.0
2014-02-19 11:20:00,19.99,20.01,19.98,19.98,114300.0,19.99,20.01,19.98,19.98,114300.0
2014-02-19 11:30:00,19.98,20.01,19.98,20.0,72500.0,19.98,20.01,19.98,20.0,72500.0
2014-02-19 11:40:00,19.99,20.05,19.99,20.0,100800.0,19.99,20.05,19.99,20.0,100800.0
2014-02-19 11:50:00,20.0,20.01,19.92,19.92,47800.0,20.0,20.01,19.92,19.92,47800.0
2014-02-19 12:00:00,19.91,19.96,19.83,19.93,94200.0,19.91,19.96,19.83,19.93,94200.0
2014-02-19 12:10:00,19.94,19.99,19.92,19.94,32200.0,19.94,19.99,19.92,19.94,32200.0
2014-02-19 12:20:00,19.95,19.98,19.91,19.96,26300.0,19.95,19.98,19.91,19.96,26300.0
2014-02-19 12:30:00,19.97,20.01,19.96,20.0,53900.0,19.97,20.01,19.96,20.0,53900.0
2014-02-19 12:40:00,20.0,20.0,19.97,20.0,17100.0,20.0,20.0,19.97,20.0,17100.0
2014-02-19 12:50:00,20.0,20.03,19.99,20.0,30900.0,20.0,20.03,19.99,20.0,30900.0
2014-02-19 13:00:00,20.0,20.01,19.97,20.0,55100.0,20.0,20.01,19.97,20.0,55100.0
2014-02-19 13:10:00,20.01,20.01,19.98,19.99,15100.0,20.01,20.01,19.98,19.99,15100.0
2014-02-19 13:20:00,20.0,20.0,19.96,19.96,20300.0,20.0,20.0,19.96,19.96,20300.0
2014-02-19 13:30:00,19.96,19.97,19.92,19.93,19800.0,19.96,19.97,19.92,19.93,19800.0
2014-02-19 13:40:00,19.92,19.95,19.91,19.95,15300.0,19.92,19.95,19.91,19.95,15300.0
2014-02-19 13:50:00,19.94,19.95,19.88,19.89,43900.0,19.94,19.95,19.88,19.89,43900.0
2014-02-19 14:00:00,19.89,19.93,19.86,19.92,27800.0,19.89,19.93,19.86,19.92,27800.0
2014-02-19 14:10:00,19.93,19.93,19.87,19.91,23200.0,19.93,19.93,19.87,19.91,23200.0
2014-02-19 14:20:00,19.9,19.93,19.84,19.92,40400.0,19.9,19.93,19.84,19.92,40400.0
2014-02-19 14:30:00,19.92,19.92,19.86,19.88,29300.0,19.92,19.92,19.86,19.88,29300.0
2014-02-19 14:40:00,19.89,19.89,19.84,19.87,24300.0,19.89,19.89,19.84,19.87,24300.0
2014-02-19 14:50:00,19.87,19.91,19.85,19.86,42600.0,19.87,19.91,19.85,19.86,42600.0
2014-02-19 15:00:00,19.86,19.86,19.74,19.75,164100.0,19.86,19.86,19.74,19.75,164100.0
2014-02-19 15:10:00,19.75,19.75,19.65,19.68,95200.0,19.75,19.75,19.65,19.68,95200.0
2014-02-19 15:20:00,19.68,19.73,19.65,19.71,77100.0,19.68,19.73,19.65,19.71,77100.0
2014-02-19 15:30:00,19.7,19.7,19.61,19.63,82700.0,19.7,19.7,19.61,19.63,82700.0
2014-02-19 15:40:00,19.63,19.64,19.57,19.58,126000.0,19.63,19.64,19.57,19.58,126000.0
2014-02-19 15:50:00,19.59,19.61,19.51,19.56,284800.0,19.59,19.61,19.51,19.56,284800.0
2014-02-20 09:30:00,19.5,19.74,19.35,19.54,100900.0,19.5,19.74,19.35,19.54,100900.0
2014-02-20 09:40:00,19.52,19.68,19.5,19.63,34800.0,19.52,19.68,19.5,19.63,34800.0
2014-02-20 09:50:00,19.63,19.67,19.62,19.65,21300.0,19.63,19.67,19.62,19.65,21300.0
2014-02-20 10:00:00,19.64,19.7,19.58,19.6,39000.0,19.64,19.7,19.58,19.6,39000.0
2014-02-20 10:10:00,19.6,19.68,19.58,19.6,31600.0,19.6,19.68,19.58,19.6,31600.0
2014-02-20 10:20:00,19.6,19.61,19.57,19.57,26000.0,19.6,19.61,19.57,19.57,26000.0
2014-02-20 10:30:00,19.57,19.63,19.57,19.62,38500.0,19.57,19.63,19.57,19.62,38500.0
2014-02-20 10:40:00,19.63,19.65,19.61,19.63,14100.0,19.63,19.65,19.61,19.63,14100.0
2014-02-20 10:50:00,19.62,19.67,19.62,19.64,15400.0,19.62,19.67,19.62,19.64,15400.0
2014-02-20 11:00:00,19.64,19.73,19.64,19.73,54200.0,19.64,19.73,19.64,19.73,54200.0
2014-02-20 11:10:00,19.72,19.72,19.65,19.66,18600.0,19.72,19.72,19.65,19.66,18600.0
2014-02-20 11:20:00,19.66,19.66,19.59,19.6,41900.0,19.66,19.66,19.59,19.6,41900.0
2014-02-20 11:30:00,19.61,19.64,19.58,19.6,30900.0,19.61,19.64,19.58,19.6,30900.0
2014-02-20 11:40:00,19.6,19.65,19.6,19.62,25500.0,19.6,19.65,19.6,19.62,25500.0
2014-02-20 11:50:00,19.63,19.64,19.58,19.59,20600.0,19.63,19.64,19.58,19.59,20600.0
2014-02-20 12:00:00,19.59,19.6,19.57,19.58,13100.0,19.59,19.6,19.57,19.58,13100.0
2014-02-20 12:10:00,19.58,19.61,19.55,19.59,24000.0,19.58,19.61,19.55,19.59,24000.0
2014-02-20 12:20:00,19.58,19.62,19.57,19.61,26500.0,19.58,19.62,19.57,19.61,26500.0
2014-02-20 12:30:00,19.61,19.62,19.54,19.56,31700.0,19.61,19.62,19.54,19.56,31700.0
2014-02-20 12:40:00,19.56,19.6,19.55,19.55,21900.0,19.56,19.6,19.55,19.55,21900.0
2014-02-20 12:50:00,19.54,19.58,19.53,19.57,16100.0,19.54,19.58,19.53,19.57,16100.0
2014-02-20 13:00:00,19.58,19.61,19.56,19.58,24200.0,19.58,19.61,19.56,19.58,24200.0
2014-02-20 13:10:00,19.58,19.62,19.58,19.61,19700.0,19.58,19.62,19.58,19.61,19700.0
2014-02-20 13:20:00,19.62,19.62,19.61,19.61,7500.0,19.62,19.62,19.61,19.61,7500.0
2014-02-20 13:30:00,19.62,19.64,19.62,19.63,15100.0,19.62,19.64,19.62,19.63,15100.0
2014-02-20 13:40:00,19.64,19.64,19.6,19.6,21900.0,19.64,19.64,19.6,19.6,21900.0
2014-02-20 13:50:00,19.6,19.6,19.59,19.59,4600.0,19.6,19.6,19.59,19.59,4600.0
2014-02-20 14:00:00,19.6,19.61,19.57,19.6,21000.0,19.6,19.61,19.57,19.6,21000.0
2014-02-20 14:10:00,19.6,19.66,19.6,19.64,18900.0,19.6,19.66,19.6,19.64,18900.0
2014-02-20 14:20:00,19.65,19.67,19.59,19.6,35400.0,19.65,19.67,19.59,19.6,35400.0
2014-02-20 14:30:00,19.6,19.62,19.59,19.62,14100.0,19.6,19.62,19.59,19.62,14100.0
2014-02-20 14:40:00,19.62,19.63,19.61,19.63,13200.0,19.62,19.63,19.61,19.63,13200.0
2014-02-20 14:50:00,19.63,19.63,19.59,19.6,32100.0,19.63,19.63,19.59,19.6,32100.0
2014-02-20 15:00:00,19.6,19.62,19.57,19.62,38300.0,19.6,19.62,19.57,19.62,38300.0
2014-02-20 15:10:00,19.62,19.65,19.61,19.62,47600.0,19.62,19.65,19.61,19.62,47600.0
2014-02-20 15:20:00,19.62,19.63,19.58,19.58,41300.0,19.62,19.63,19.58,19.58,41300.0
2014-02-20 15:30:00,19.59,19.61,19.57,19.57,46100.0,19.59,19.61,19.57,19.57,46100.0
2014-02-20 15:40:00,19.57,19.59,19.57,19.59,54900.0,19.57,19.59,19.57,19.59,54900.0
2014-02-20 15:50:00,19.59,19.6,19.58,19.59,108000.0,19.59,19.6,19.58,19.59,108000.0
2014-02-21 09:30:00,19.69,19.85,19.62,19.64,96400.0,19.69,19.85,19.62,19.64,96400.0
2014-02-21 09:40:00,19.64,19.69,19.55,19.64,103600.0,19.64,19.69,19.55,19.64,103600.0
2014-02-21 09:50:00,19.63,19.66,19.48,19.49,48200.0,19.63,19.66,19.48,19.49,48200.0
2014-02-21 10:00:00,19.48,19.57,19.48,19.52,42300.0,19.48,19.57,19.48,19.52,42300.0
2014-02-21 10:10:00,19.52,19.61,19.52,19.6,22400.0,19.52,19.61,19.52,19.6,22400.0
2014-02-21 10:20:00,19.6,19.6,19.55,19.58,28000.0,19.6,19.6,19.55,19.58,28000.0
2014-02-21 10:30:00,19.58,19.59,19.57,19.58,11500.0,19.58,19.59,19.57,19.58,11500.0
2014-02-21 10:40:00,19.58,19.58,19.54,19.58,27300.0,19.58,19.58,19.54,19.58,27300.0
2014-02-21 10:50:00,19.58,19.59,19.56,19.59,17100.0,19.58,19.59,19.56,19.59,17100.0
2014-02-21 11:00:00,19.59,19.59,19.55,19.55,28600.0,19.59,19.59,19.55,19.55,28600.0
2014-02-21 11:10:00,19.56,19.58,19.5,19.53,46000.0,19.56,19.58,19.5,19.53,46000.0
2014-02-21 11:20:00,19.53,19.56,19.5,19.53,75700.0,19.53,19.56,19.5,19.53,75700.0
2014-02-21 11:30:00,19.55,19.6,19.55,19.57,45800.0,19.55,19.6,19.55,19.57,45800.0
2014-02-21 11:40:00,19.57,19.57,19.49,19.49,28900.0,19.57,19.57,19.49,19.49,28900.0
2014-02-21 11:50:00,19.51,19.51,19.43,19.44,32000.0,19.51,19.51,19.43,19.44,32000.0
2014-02-21 12:00:00,19.44,19.47,19.44,19.47,37600.0,19.44,19.47,19.44,19.47,37600.0
2014-02-21 12:10:00,19.46,19.47,19.37,19.38,60000.0,19.46,19.47,19.37,19.38,60000.0
2014-02-21 12:20:00,19.38,19.42,19.37,19.37,26900.0,19.38,19.42,19.37,19.37,26900.0
2014-02-21 12:30:00,19.37,19.39,19.34,19.38,45900.0,19.37,19.39,19.34,19.38,45900.0
2014-02-21 12:40:00,19.39,19.43,19.37,19.38,25200.0,19.39,19.43,19.37,19.38,25200.0
2014-02-21 12:50:00,19.37,19.43,19.37,19.41,17300.0,19.37,19.43,19.37,19.41,17300.0
2014-02-21 13:00:00,19.4,19.43,19.39,19.43,19200.0,19.4,19.43,19.39,19.43,19200.0
2014-02-21 13:10:00,19.43,19.43,19.41,19.41,19700.0,19.43,19.43,19.41,19.41,19700.0
2014-02-21 13:20:00,19.4,19.41,19.4,19.41,10600.0,19.4,19.41,19.4,19.41,10600.0
2014-02-21 13:30:00,19.41,19.41,19.34,19.36,56100.0,19.41,19.41,19.34,19.36,56100.0
2014-02-21 13:40:00,19.36,19.38,19.35,19.38,14500.0,19.36,19.38,19.35,19.38,14500.0
2014-02-21 13:50:00,19.38,19.38,19.32,19.33,25500.0,19.38,19.38,19.32,19.33,25500.0
2014-02-21 14:00:00,19.33,19.35,19.32,19.35,37600.0,19.33,19.35,19.32,19.35,37600.0
2014-02-21 14:10:00,19.34,19.35,19.32,19.34,44900.0,19.34,19.35,19.32,19.34,44900.0
2014-02-21 14:20:00,19.34,19.35,19.28,19.28,39100.0,19.34,19.35,19.28,19.28,39100.0
2014-02-21 14:30:00,19.28,19.31,19.26,19.31,33900.0,19.28,19.31,19.26,19.31,33900.0
2014-02-21 14:40:00,19.31,19.34,19.3,19.34,22900.0,19.31,19.34,19.3,19.34,22900.0
2014-02-21 14:50:00,19.34,19.35,19.33,19.33,22400.0,19.34,19.35,19.33,19.33,22400.0
2014-02-21 15:00:00,19.33,19.36,19.33,19.36,21100.0,19.33,19.36,19.33,19.36,21100.0
2014-02-21 15:10:00,19.36,19.36,19.34,19.35,34600.0,19.36,19.36,19.34,19.35,34600.0
2014-02-21 15:20:00,19.35,19.35,19.34,19.35,18900.0,19.35,19.35,19.34,19.35,18900.0
2014-02-21 15:30:00,19.35,19.35,19.3,19.3,72900.0,19.35,19.35,19.3,19.3,72900.0
2014-02-21 15:40:00,19.3,19.32,19.29,19.31,71200.0,19.3,19.32,19.29,19.31,71200.0
2014-02-21 15:50:00,19.32,19.32,19.24,19.28,340000.0,19.32,19.32,19.24,19.28,340000.0
2014-02-24 09:30:00,19.24,19.38,19.23,19.29,64000.0,19.24,19.38,19.23,19.29,64000.0
2014-02-24 09:40:00,19.27,19.3,19.22,19.28,72100.0,19.27,19.3,19.22,19.28,72100.0
2014-02-24 09:50:00,19.28,19.31,19.28,19.3,85900.0,19.28,19.31,19.28,19.3,85900.0
2014-02-24 10:00:00,19.31,19.31,19.28,19.3,72700.0,19.31,19.31,19.28,19.3,72700.0
2014-02-24 10:10:00,19.29,19.31,19.29,19.31,50300.0,19.29,19.31,19.29,19.31,50300.0
2014-02-24 10:20:00,19.3,19.33,19.29,19.33,49800.0,19.3,19.33,19.29,19.33,49800.0
2014-02-24 10:30:00,19.33,19.49,19.32,19.46,76400.0,19.33,19.49,19.32,19.46,76400.0
2014-02-24 10:40:00,19.45,19.46,19.39,19.43,80800.0,19.45,19.46,19.39,19.43,80800.0
2014-02-24 10:50:00,19.44,19.44,19.43,19.44,23200.0,19.44,19.44,19.43,19.44,23200.0
2014-02-24 11:00:00,19.44,19.44,19.37,19.38,31300.0,19.44,19.44,19.37,19.38,31300.0
2014-02-24 11:10:00,19.38,19.39,19.35,19.35,36400.0,19.38,19.39,19.35,19.35,36400.0
2014-02-24 11:20:00,19.34,19.4,19.34,19.38,29800.0,19.34,19.4,19.34,19.38,29800.0
2014-02-24 11:30:00,19.38,19.43,19.36,19.43,39000.0,19.38,19.43,19.36,19.43,39000.0
2014-02-24 11:40:00,19.43,19.45,19.43,19.44,23600.0,19.43,19.45,19.43,19.44,23600.0
2014-02-24 11:50:00,19.44,19.47,19.43,19.47,48500.0,19.44,19.47,19.43,19.47,48500.0
2014-02-24 12:00:00,19.46,19.47,19.41,19.42,18800.0,19.46,19.47,19.41,19.42,18800.0
2014-02-24 12:10:00,19.42,19.43,19.39,19.39,17800.0,19.42,19.43,19.39,19.39,17800.0
2014-02-24 12:20:00,19.39,19.4,19.35,19.36,25000.0,19.39,19.4,19.35,19.36,25000.0
2014-02-24 12:30:00,19.35,19.37,19.34,19.35,31200.0,19.35,19.37,19.34,19.35,31200.0
2014-02-24 12:40:00,19.35,19.35,19.31,19.32,29600.0,19.35,19.35,19.31,19.32,29600.0
2014-02-24 12:50:00,19.32,19.32,19.29,19.32,24200.0,19.32,19.32,19.29,19.32,24200.0
2014-02-24 13:00:00,19.32,19.39,19.32,19.38,27000.0,19.32,19.39,19.32,19.38,27000.0
2014-02-24 13:10:00,19.37,19.4,19.35,19.4,22200.0,19.37,19.4,19.35,19.4,22200.0
2014-02-24 13:20:00,19.4,19.44,19.4,19.43,18700.0,19.4,19.44,19.4,19.43,18700.0
2014-02-24 13:30:00,19.43,19.43,19.39,19.4,16300.0,19.43,19.43,19.39,19.4,16300.0
2014-02-24 13:40:00,19.4,19.41,19.39,19.41,14900.0,19.4,19.41,19.39,19.41,14900.0
2014-02-24 13:50:00,19.4,19.41,19.39,19.4,15900.0,19.4,19.41,19.39,19.4,15900.0
2014-02-24 14:00:00,19.4,19.44,19.4,19.44,29800.0,19.4,19.44,19.4,19.44,29800.0
2014-02-24 14:10:00,19.44,19.48,19.43,19.48,42100.0,19.44,19.48,19.43,19.48,42100.0
2014-02-24 14:20:00,19.47,19.52,19.47,19.51,33300.0,19.47,19.52,19.47,19.51,33300.0
2014-02-24 14:30:00,19.5,19.51,19.47,19.49,22100.0,19.5,19.51,19.47,19.49,22100.0
2014-02-24 14:40:00,19.49,19.49,19.47,19.48,9500.0,19.49,19.49,19.47,19.48,9500.0
2014-02-24 14:50:00,19.48,19.53,19.48,19.53,39200.0,19.48,19.53,19.48,19.53,39200.0
2014-02-24 15:00:00,19.53,19.55,19.5,19.54,132400.0,19.53,19.55,19.5,19.54,132400.0
2014-02-24 15:10:00,19.54,19.6,19.54,19.56,65300.0,19.54,19.6,19.54,19.56,65300.0
2014-02-24 15:20:00,19.55,19.61,19.55,19.58,72000.0,19.55,19.61,19.55,19.58,72000.0
2014-02-24 15:30:00,19.59,19.63,19.58,19.62,91800.0,19.59,19.63,19.58,19.62,91800.0
2014-02-24 15:40:00,19.63,19.64,19.6,19.63,159300.0,19.63,19.64,19.6,19.63,159300.0
2014-02-24 15:50:00,19.64,19.64,19.58,19.61,224300.0,19.64,19.64,19.58,19.61,224300.0
2014-02-25 09:30:00,19.51,19.74,19.51,19.73,91400.0,19.51,19.74,19.51,19.73,91400.0
2014-02-25 09:40:00,19.73,19.85,19.72,19.78,93300.0,19.73,19.85,19.72,19.78,93300.0
2014-02-25 09:50:00,19.78,19.79,19.75,19.77,46600.0,19.78,19.79,19.75,19.77,46600.0
2014-02-25 10:00:00,19.77,19.77,19.68,19.73,62200.0,19.77,19.77,19.68,19.73,62200.0
2014-02-25 10:10:00,19.73,19.79,19.72,19.79,45500.0,19.73,19.79,19.72,19.79,45500.0
2014-02-25 10:20:00,19.79,19.84,19.79,19.82,64500.0,19.79,19.84,19.79,19.82,64500.0
2014-02-25 10:30:00,19.82,19.86,19.81,19.86,24400.0,19.82,19.86,19.81,19.86,24400.0
2014-02-25 10:40:00,19.86,19.92,19.83,19.9,56100.0,19.86,19.92,19.83,19.9,56100.0
2014-02-25 10:50:00,19.89,19.96,19.84,19.95,52100.0,19.89,19.96,19.84,19.95,52100.0
2014-02-25 11:00:00,19.95,20.0,19.93,19.98,88200.0,19.95,20.0,19.93,19.98,88200.0
2014-02-25 11:10:00,19.98,20.16,19.98,20.15,124500.0,19.98,20.16,19.98,20.15,124500.0
2014-02-25 11:20:00,20.14,20.22,20.14,20.17,78600.0,20.14,20.22,20.14,20.17,78600.0
2014-02-25 11:30:00,20.16,20.17,20.08,20.09,55400.0,20.16,20.17,20.08,20.09,55400.0
2014-02-25 11:40:00,20.08,20.14,20.08,20.09,55700.0,20.08,20.14,20.08,20.09,55700.0
2014-02-25 11:50:00,20.1,20.11,19.94,19.96,70800.0,20.1,20.11,19.94,19.96,70800.0
2014-02-25 12:00:00,19.96,20.02,19.94,20.02,52500.0,19.96,20.02,19.94,20.02,52500.0
2014-02-25 12:10:00,20.02,20.03,19.97,19.97,36100.0,20.02,20.03,19.97,19.97,36100.0
2014-02-25 12:20:00,19.97,20.03,19.97,20.03,56800.0,19.97,20.03,19.97,20.03,56800.0
2014-02-25 12:30:00,20.03,20.07,20.02,20.06,37000.0,20.03,20.07,20.02,20.06,37000.0
2014-02-25 12:40:00,20.07,20.07,20.0,20.02,37700.0,20.07,20.07,20.0,20.02,37700.0
2014-02-25 12:50:00,20.03,20.05,20.02,20.04,15400.0,20.03,20.05,20.02,20.04,15400.0
2014-02-25 13:00:00,20.05,20.05,20.02,20.03,22000.0,20.05,20.05,20.02,20.03,22000.0
2014-02-25 13:10:00,20.02,20.02,19.97,19.99,27600.0,20.02,20.02,19.97,19.99,27600.0
2014-02-25 13:20:00,19.98,20.01,19.98,20.01,29400.0,19.98,20.01,19.98,20.01,29400.0
2014-02-25 13:30:00,20.01,20.02,19.99,20.0,41200.0,20.01,20.02,19.99,20.0,41200.0
2014-02-25 13:40:00,19.99,20.03,19.98,20.0,61600.0,19.99,20.03,19.98,20.0,61600.0
2014-02-25 13:50:00,19.99,20.0,19.99,20.0,18500.0,19.99,20.0,19.99,20.0,18500.0
2014-02-25 14:00:00,20.0,20.0,19.92,19.95,26900.0,20.0,20.0,19.92,19.95,26900.0
2014-02-25 14:10:00,19.96,19.97,19.93,19.96,40500.0,19.96,19.97,19.93,19.96,40500.0
2014-02-25 14:20:00,19.96,19.97,19.91,19.96,32900.0,19.96,19.97,19.91,19.96,32900.0
2014-02-25 14:30:00,19.96,19.97,19.91,19.91,20200.0,19.96,19.97,19.91,19.91,20200.0
2014-02-25 14:40:00,19.91,19.95,19.9,19.92,21000.0,19.91,19.95,19.9,19.92,21000.0
2014-02-25 14:50:00,19.93,19.93,19.88,19.92,21300.0,19.93,19.93,19.88,19.92,21300.0
2014-02-25 15:00:00,19.92,19.92,19.89,19.9,22200.0,19.92,19.92,19.89,19.9,22200.0
2014-02-25 15:10:00,19.91,19.91,19.87,19.87,35500.0,19.91,19.91,19.87,19.87,35500.0
2014-02-25 15:20:00,19.86,19.89,19.82,19.83,74100.0,19.86,19.89,19.82,19.83,74100.0
2014-02-25 15:30:00,19.82,19.82,19.65,19.67,270900.0,19.82,19.82,19.65,19.67,270900.0
2014-02-25 15:40:00,19.67,19.67,19.56,19.57,274100.0,19.67,19.67,19.56,19.57,274100.0
2014-02-25 15:50:00,19.57,19.62,19.44,19.59,537000.0,19.57,19.62,19.44,19.59,537000.0
2014-02-26 09:30:00,19.59,19.69,19.46,19.58,48300.0,19.59,19.69,19.46,19.58,48300.0
2014-02-26 09:40:00,19.58,19.6,19.47,19.48,38900.0,19.58,19.6,19.47,19.48,38900.0
2014-02-26 09:50:00,19.47,19.51,19.4,19.5,28200.0,19.47,19.51,19.4,19.5,28200.0
2014-02-26 10:00:00,19.52,19.62,19.5,19.58,48700.0,19.52,19.62,19.5,19.58,48700.0
2014-02-26 10:10:00,19.59,19.74,19.59,19.72,62900.0,19.59,19.74,19.59,19.72,62900.0
2014-02-26 10:20:00,19.71,19.79,19.69,19.73,67800.0,19.71,19.79,19.69,19.73,67800.0
2014-02-26 10:30:00,19.72,19.77,19.71,19.75,26000.0,19.72,19.77,19.71,19.75,26000.0
2014-02-26 10:40:00,19.75,19.83,19.75,19.83,22700.0,19.75,19.83,19.75,19.83,22700.0
2014-02-26 10:50:00,19.82,19.85,19.75,19.78,21900.0,19.82,19.85,19.75,19.78,21900.0
2014-02-26 11:00:00,19.78,19.82,19.76,19.82,11300.0,19.78,19.82,19.76,19.82,11300.0
2014-02-26 11:10:00,19.81,19.85,19.79,19.85,11700.0,19.81,19.85,19.79,19.85,11700.0
2014-02-26 11:20:00,19.85,19.87,19.81,19.85,35600.0,19.85,19.87,19.81,19.85,35600.0
2014-02-26 11:30:00,19.85,19.88,19.79,19.86,23000.0,19.85,19.88,19.79,19.86,23000.0
2014-02-26 11:40:00,19.86,19.86,19.79,19.8,26800.0,19.86,19.86,19.79,19.8,26800.0
2014-02-26 11:50:00,19.81,19.82,19.79,19.82,7800.0,19.81,19.82,19.79,19.82,7800.0
2014-02-26 12:00:00,19.82,19.83,19.81,19.82,14800.0,19.82,19.83,19.81,19.82,14800.0
2014-02-26 12:10:00,19.82,19.84,19.82,19.84,10100.0,19.82,19.84,19.82,19.84,10100.0
2014-02-26 12:20:00,19.85,19.87,19.82,19.87,30300.0,19.85,19.87,19.82,19.87,30300.0
2014-02-26 12:30:00,19.87,19.93,19.87,19.93,18700.0,19.87,19.93,19.87,19.93,18700.0
2014-02-26 12:40:00,19.93,19.93,19.88,19.91,21700.0,19.93,19.93,19.88,19.91,21700.0
2014-02-26 12:50:00,19.91,19.91,19.85,19.86,21900.0,19.91,19.91,19.85,19.86,21900.0
2014-02-26 13:00:00,19.86,19.86,19.8,19.85,19900.0,19.86,19.86,19.8,19.85,19900.0
2014-02-26 13:10:00,19.85,19.88,19.84,19.84,15000.0,19.85,19.88,19.84,19.84,15000.0
2014-02-26 13:20:00,19.83,19.89,19.83,19.89,25600.0,19.83,19.89,19.83,19.89,25600.0
2014-02-26 13:30:00,19.89,19.94,19.89,19.94,27800.0,19.89,19.94,19.89,19.94,27800.0
2014-02-26 13:40:00,19.94,19.97,19.92,19.94,44300.0,19.94,19.97,19.92,19.94,44300.0
2014-02-26 13:50:00,19.93,19.98,19.93,19.98,61100.0,19.93,19.98,19.93,19.98,61100.0
2014-02-26 14:00:00,19.98,20.0,19.94,19.95,67100.0,19.98,20.0,19.94,19.95,67100.0
2014-02-26 14:10:00,19.94,19.94,19.85,19.85,44100.0,19.94,19.94,19.85,19.85,44100.0
2014-02-26 14:20:00,19.84,19.88,19.81,19.81,27400.0,19.84,19.88,19.81,19.81,27400.0
2014-02-26 14:30:00,19.82,19.83,19.78,19.79,30000.0,19.82,19.83,19.78,19.79,30000.0
2014-02-26 14:40:00,19.79,19.8,19.78,19.79,14100.0,19.79,19.8,19.78,19.79,14100.0
2014-02-26 14:50:00,19.79,19.82,19.78,19.82,22200.0,19.79,19.82,19.78,19.82,22200.0
2014-02-26 15:00:00,19.82,19.85,19.81,19.82,26200.0,19.82,19.85,19.81,19.82,26200.0
2014-02-26 15:10:00,19.82,19.82,19.75,19.76,44600.0,19.82,19.82,19.75,19.76,44600.0
2014-02-26 15:20:00,19.76,19.79,19.75,19.76,49400.0,19.76,19.79,19.75,19.76,49400.0
2014-02-26 15:30:00,19.77,19.79,19.76,19.79,34600.0,19.77,19.79,19.76,19.79,34600.0
2014-02-26 15:40:00,19.79,19.79,19.75,19.77,56400.0,19.79,19.79,19.75,19.77,56400.0
2014-02-26 15:50:00,19.77,19.81,19.75,19.78,143800.0,19.77,19.81,19.75,19.78,143800.0
2014-02-27 09:30:00,19.85,19.96,19.8,19.85,43600.0,19.85,19.96,19.8,19.85,43600.0
2014-02-27 09:40:00,19.85,19.89,19.81,19.82,20100.0,19.85,19.89,19.81,19.82,20100.0
2014-02-27 09:50:00,19.8,19.8,19.74,19.74,13300.0,19.8,19.8,19.74,19.74,13300.0
2014-02-27 10:00:00,19.74,19.78,19.7,19.72,26300.0,19.74,19.78,19.7,19.72,26300.0
2014-02-27 10:10:00,19.73,19.73,19.66,19.66,23700.0,19.73,19.73,19.66,19.66,23700.0
2014-02-27 10:20:00,19.66,19.75,19.66,19.73,17600.0,19.66,19.75,19.66,19.73,17600.0
2014-02-27 10:30:00,19.74,19.79,19.73,19.78,15900.0,19.74,19.79,19.73,19.78,15900.0
2014-02-27 10:40:00,19.78,19.84,19.77,19.82,37400.0,19.78,19.84,19.77,19.82,37400.0
2014-02-27 10:50:00,19.82,19.88,19.82,19.88,28100.0,19.82,19.88,19.82,19.88,28100.0
2014-02-27 11:00:00,19.88,19.88,19.85,19.88,19600.0,19.88,19.88,19.85,19.88,19600.0
2014-02-27 11:10:00,19.88,19.92,19.86,19.9,23500.0,19.88,19.92,19.86,19.9,23500.0
2014-02-27 11:20:00,19.9,19.93,19.9,19.93,16500.0,19.9,19.93,19.9,19.93,16500.0
2014-02-27 11:30:00,19.92,19.94,19.9,19.94,21300.0,19.92,19.94,19.9,19.94,21300.0
2014-02-27 11:40:00,19.95,19.99,19.93,19.96,13100.0,19.95,19.99,19.93,19.96,13100.0
2014-02-27 11:50:00,19.97,19.97,19.93,19.96,8100.0,19.97,19.97,19.93,19.96,8100.0
2014-02-27 12:00:00,19.96,20.0,19.96,19.98,16000.0,19.96,20.0,19.96,19.98,16000.0
2014-02-27 12:10:00,19.98,19.98,19.97,19.98,6800.0,19.98,19.98,19.97,19.98,6800.0
2014-02-27 12:20:00,19.98,19.99,19.93,19.94,25200.0,19.98,19.99,19.93,19.94,25200.0
2014-02-27 12:30:00,19.95,19.96,19.92,19.94,21400.0,19.95,19.96,19.92,19.94,21400.0
2014-02-27 12:40:00,19.95,19.95,19.91,19.92,4500.0,19.95,19.95,19.91,19.92,4500.0
2014-02-27 12:50:00,19.92,19.96,19.9,19.96,26600.0,19.92,19.96,19.9,19.96,26600.0
2014-02-27 13:00:00,19.96,19.96,19.92,19.95,6000.0,19.96,19.96,19.92,19.95,6000.0
2014-02-27 13:10:00,19.95,20.02,19.94,20.02,75100.0,19.95,20.02,19.94,20.02,75100.0
2014-02-27 13:20:00,20.01,20.05,20.01,20.04,24700.0,20.01,20.05,20.01,20.04,24700.0
2014-02-27 13:30:00,20.05,20.08,20.02,20.08,17000.0,20.05,20.08,20.02,20.08,17000.0
2014-02-27 13:40:00,20.07,20.08,20.06,20.07,23400.0,20.07,20.08,20.06,20.07,23400.0
2014-02-27 13:50:00,20.07,20.07,20.02,20.06,17800.0,20.07,20.07,20.02,20.06,17800.0
2014-02-27 14:00:00,20.05,20.06,20.04,20.05,21600.0,20.05,20.06,20.04,20.05,21600.0
2014-02-27 14:10:00,20.05,20.05,20.01,20.02,25200.0,20.05,20.05,20.01,20.02,25200.0
2014-02-27 14:20:00,20.01,20.02,19.94,19.97,19600.0,20.01,20.02,19.94,19.97,19600.0
2014-02-27 14:30:00,19.96,19.97,19.93,19.93,13000.0,19.96,19.97,19.93,19.93,13000.0
2014-02-27 14:40:00,19.93,19.93,19.88,19.92,15100.0,19.93,19.93,19.88,19.92,15100.0
2014-02-27 14:50:00,19.92,19.94,19.91,19.94,12300.0,19.92,19.94,19.91,19.94,12300.0
2014-02-27 15:00:00,19.94,19.94,19.9,19.94,21400.0,19.94,19.94,19.9,19.94,21400.0
2014-02-27 15:10:00,19.94,19.97,19.92,19.97,33300.0,19.94,19.97,19.92,19.97,33300.0
2014-02-27 15:20:00,19.97,19.98,19.96,19.98,28500.0,19.97,19.98,19.96,19.98,28500.0
2014-02-27 15:30:00,19.98,19.99,19.96,19.99,37600.0,19.98,19.99,19.96,19.99,37600.0
2014-02-27 15:40:00,19.99,20.01,19.98,20.0,66700.0,19.99,20.01,19.98,20.0,66700.0
2014-02-27 15:50:00,20.0,20.02,19.98,20.01,188400.0,20.0,20.02,19.98,20.01,188400.0
2014-02-28 09:30:00,20.09,20.15,20.05,20.09,39400.0,20.09,20.15,20.05,20.09,39400.0
2014-02-28 09:40:00,20.14,20.14,20.06,20.08,15600.0,20.14,20.14,20.06,20.08,15600.0
2014-02-28 09:50:00,20.07,20.09,20.01,20.01,12800.0,20.07,20.09,20.01,20.01,12800.0
2014-02-28 10:00:00,20.0,20.05,19.92,19.93,40500.0,20.0,20.05,19.92,19.93,40500.0
2014-02-28 10:10:00,19.93,19.96,19.87,19.88,38600.0,19.93,19.96,19.87,19.88,38600.0
2014-02-28 10:20:00,19.88,19.9,19.84,19.84,20000.0,19.88,19.9,19.84,19.84,20000.0
2014-02-28 10:30:00,19.84,19.89,19.83,19.85,17500.0,19.84,19.89,19.83,19.85,17500.0
2014-02-28 10:40:00,19.85,19.92,19.85,19.89,28200.0,19.85,19.92,19.85,19.89,28200.0
2014-02-28 10:50:00,19.9,19.95,19.89,19.95,18200.0,19.9,19.95,19.89,19.95,18200.0
2014-02-28 11:00:00,19.94,20.02,19.93,20.0,53400.0,19.94,20.02,19.93,20.0,53400.0
2014-02-28 11:10:00,20.0,20.01,19.98,20.0,14100.0,20.0,20.01,19.98,20.0,14100.0
2014-02-28 11:20:00,20.0,20.01,20.0,20.01,25800.0,20.0,20.01,20.0,20.01,25800.0
2014-02-28 11:30:00,20.02,20.1,20.01,20.07,70600.0,20.02,20.1,20.01,20.07,70600.0
2014-02-28 11:40:00,20.07,20.11,20.07,20.11,19000.0,20.07,20.11,20.07,20.11,19000.0
2014-02-28 11:50:00,20.1,20.14,20.09,20.1,27100.0,20.1,20.14,20.09,20.1,27100.0
2014-02-28 12:00:00,20.1,20.1,20.09,20.1,4800.0,20.1,20.1,20.09,20.1,4800.0
2014-02-28 12:10:00,20.09,20.11,20.08,20.08,16000.0,20.09,20.11,20.08,20.08,16000.0
2014-02-28 12:20:00,20.09,20.09,20.01,20.02,40000.0,20.09,20.09,20.01,20.02,40000.0
2014-02-28 12:30:00,20.02,20.04,20.0,20.01,10900.0,20.02,20.04,20.0,20.01,10900.0
2014-02-28 12:40:00,20.01,20.01,19.97,19.98,14000.0,20.01,20.01,19.97,19.98,14000.0
2014-02-28 12:50:00,19.98,20.0,19.95,19.96,12100.0,19.98,20.0,19.95,19.96,12100.0
2014-02-28 13:00:00,19.96,19.97,19.95,19.96,5800.0,19.96,19.97,19.95,19.96,5800.0
2014-02-28 13:10:00,19.96,19.98,19.93,19.93,14000.0,19.96,19.98,19.93,19.93,14000.0
2014-02-28 13:20:00,19.94,19.97,19.94,19.97,19800.0,19.94,19.97,19.94,19.97,19800.0
2014-02-28 13:30:00,19.97,19.98,19.94,19.95,9700.0,19.97,19.98,19.94,19.95,9700.0
2014-02-28 13:40:00,19.95,19.95,19.94,19.95,14300.0,19.95,19.95,19.94,19.95,14300.0
2014-02-28 13:50:00,19.95,19.96,19.93,19.94,10100.0,19.95,19.96,19.93,19.94,10100.0
2014-02-28 14:00:00,19.93,19.94,19.84,19.85,42200.0,19.93,19.94,19.84,19.85,42200.0
2014-02-28 14:10:00,19.84,19.85,19.82,19.84,25000.0,19.84,19.85,19.82,19.84,25000.0
2014-02-28 14:20:00,19.85,19.85,19.82,19.82,8600.0,19.85,19.85,19.82,19.82,8600.0
2014-02-28 14:30:00,19.83,19.84,19.78,19.79,16100.0,19.83,19.84,19.78,19.79,16100.0
2014-02-28 14:40:00,19.79,19.81,19.69,19.7,25000.0,19.79,19.81,19.69,19.7,25000.0
2014-02-28 14:50:00,19.7,19.77,19.67,19.76,59800.0,19.7,19.77,19.67,19.76,59800.0
2014-02-28 15:00:00,19.76,19.76,19.65,19.65,96200.0,19.76,19.76,19.65,19.65,96200.0
2014-02-28 15:10:00,19.65,19.66,19.59,19.62,121000.0,19.65,19.66,19.59,19.62,121000.0
2014-02-28 15:20:00,19.62,19.62,19.58,19.58,66300.0,19.62,19.62,19.58,19.58,66300.0
2014-02-28 15:30:00,19.59,19.66,19.58,19.64,90800.0,19.59,19.66,19.58,19.64,90800.0
2014-02-28 15:40:00,19.64,19.68,19.63,19.65,138100.0,19.64,19.68,19.63,19.65,138100.0
2014-02-28 15:50:00,19.66,19.78,19.66,19.77,550800.0,19.66,19.78,19.66,19.77,550800.0
2014-03-03 09:30:00,19.55,19.65,19.38,19.61,82100.0,19.55,19.65,19.38,19.61,82100.0
2014-03-03 09:40:00,19.63,19.77,19.63,19.73,25500.0,19.63,19.77,19.63,19.73,25500.0
2014-03-03 09:50:00,19.73,19.77,19.69,19.77,32900.0,19.73,19.77,19.69,19.77,32900.0
2014-03-03 10:00:00,19.77,19.82,19.68,19.74,37300.0,19.77,19.82,19.68,19.74,37300.0
2014-03-03 10:10:00,19.73,19.76,19.66,19.72,79900.0,19.73,19.76,19.66,19.72,79900.0
2014-03-03 10:20:00,19.72,19.85,19.7,19.85,34900.0,19.72,19.85,19.7,19.85,34900.0
2014-03-03 10:30:00,19.86,19.89,19.83,19.86,55700.0,19.86,19.89,19.83,19.86,55700.0
2014-03-03 10:40:00,19.86,19.87,19.81,19.82,33900.0,19.86,19.87,19.81,19.82,33900.0
2014-03-03 10:50:00,19.81,19.87,19.79,19.87,38300.0,19.81,19.87,19.79,19.87,38300.0
2014-03-03 11:00:00,19.88,19.88,19.72,19.74,71100.0,19.88,19.88,19.72,19.74,71100.0
2014-03-03 11:10:00,19.73,19.84,19.71,19.83,53100.0,19.73,19.84,19.71,19.83,53100.0
2014-03-03 11:20:00,19.84,19.88,19.83,19.86,26000.0,19.84,19.88,19.83,19.86,26000.0
2014-03-03 11:30:00,19.85,19.86,19.82,19.83,24600.0,19.85,19.86,19.82,19.83,24600.0
2014-03-03 11:40:00,19.83,19.85,19.77,19.81,19400.0,19.83,19.85,19.77,19.81,19400.0
2014-03-03 11:50:00,19.81,19.82,19.77,19.77,25400.0,19.81,19.82,19.77,19.77,25400.0
2014-03-03 12:00:00,19.76,19.78,19.73,19.75,23800.0,19.76,19.78,19.73,19.75,23800.0
2014-03-03 12:10:00,19.74,19.78,19.72,19.74,21200.0,19.74,19.78,19.72,19.74,21200.0
2014-03-03 12:20:00,19.73,19.8,19.73,19.77,14200.0,19.73,19.8,19.73,19.77,14200.0
2014-03-03 12:30:00,19.77,19.83,19.75,19.83,10800.0,19.77,19.83,19.75,19.83,10800.0
2014-03-03 12:40:00,19.83,19.83,19.8,19.82,12600.0,19.83,19.83,19.8,19.82,12600.0
2014-03-03 12:50:00,19.82,19.84,19.8,19.8,19800.0,19.82,19.84,19.8,19.8,19800.0
2014-03-03 13:00:00,19.8,19.84,19.8,19.82,24300.0,19.8,19.84,19.8,19.82,24300.0
2014-03-03 13:10:00,19.82,19.84,19.82,19.83,22500.0,19.82,19.84,19.82,19.83,22500.0
2014-03-03 13:20:00,19.82,19.85,19.82,19.85,19000.0,19.82,19.85,19.82,19.85,19000.0
2014-03-03 13:30:00,19.84,19.84,19.81,19.84,21100.0,19.84,19.84,19.81,19.84,21100.0
2014-03-03 13:40:00,19.83,19.84,19.82,19.82,17000.0,19.83,19.84,19.82,19.82,17000.0
2014-03-03 13:50:00,19.83,19.9,19.83,19.88,28600.0,19.83,19.9,19.83,19.88,28600.0
2014-03-03 14:00:00,19.89,19.92,19.87,19.92,15500.0,19.89,19.92,19.87,19.92,15500.0
2014-03-03 14:10:00,19.92,19.94,19.89,19.91,22100.0,19.92,19.94,19.89,19.91,22100.0
2014-03-03 14:20:00,19.91,19.93,19.9,19.9,13000.0,19.91,19.93,19.9,19.9,13000.0
2014-03-03 14:30:00,19.91,19.92,19.88,19.91,23700.0,19.91,19.92,19.88,19.91,23700.0
2014-03-03 14:40:00,19.91,19.97,19.89,19.97,22000.0,19.91,19.97,19.89,19.97,22000.0
2014-03-03 14:50:00,19.98,19.99,19.94,19.95,13700.0,19.98,19.99,19.94,19.95,13700.0
2014-03-03 15:00:00,19.94,19.97,19.93,19.95,19600.0,19.94,19.97,19.93,19.95,19600.0
2014-03-03 15:10:00,19.94,19.95,19.91,19.93,38500.0,19.94,19.95,19.91,19.93,38500.0
2014-03-03 15:20:00,19.93,19.93,19.88,19.9,34200.0,19.93,19.93,19.88,19.9,34200.0
2014-03-03 15:30:00,19.9,19.94,19.88,19.94,27600.0,19.9,19.94,19.88,19.94,27600.0
2014-03-03 15:40:00,19.94,19.96,19.92,19.94,46800.0,19.94,19.96,19.92,19.94,46800.0
2014-03-03 15:50:00,19.94,19.99,19.94,19.99,314300.0,19.94,19.99,19.94,19.99,314300.0
2014-03-04 09:30:00,20.2,20.35,20.09,20.29,89900.0,20.2,20.35,20.09,20.29,89900.0
2014-03-04 09:40:00,20.3,20.32,20.26,20.3,173000.0,20.3,20.32,20.26,20.3,173000.0
2014-03-04 09:50:00,20.3,20.39,20.28,20.39,74100.0,20.3,20.39,20.28,20.39,74100.0
2014-03-04 10:00:00,20.39,20.44,20.37,20.42,38500.0,20.39,20.44,20.37,20.42,38500.0
2014-03-04 10:10:00,20.43,20.48,20.41,20.46,60200.0,20.43,20.48,20.41,20.46,60200.0
2014-03-04 10:20:00,20.46,20.49,20.39,20.43,60300.0,20.46,20.49,20.39,20.43,60300.0
2014-03-04 10:30:00,20.44,20.45,20.38,20.45,44400.0,20.44,20.45,20.38,20.45,44400.0
2014-03-04 10:40:00,20.45,20.46,20.42,20.42,29100.0,20.45,20.46,20.42,20.42,29100.0
2014-03-04 10:50:00,20.42,20.49,20.41,20.48,44100.0,20.42,20.49,20.41,20.48,44100.0
2014-03-04 11:00:00,20.48,20.49,20.45,20.48,37900.0,20.48,20.49,20.45,20.48,37900.0
2014-03-04 11:10:00,20.48,20.49,20.41,20.41,52000.0,20.48,20.49,20.41,20.41,52000.0
2014-03-04 11:20:00,20.42,20.48,20.41,20.46,37600.0,20.42,20.48,20.41,20.46,37600.0
2014-03-04 11:30:00,20.46,20.46,20.4,20.41,37700.0,20.46,20.46,20.4,20.41,37700.0
2014-03-04 11:40:00,20.41,20.45,20.41,20.44,41900.0,20.41,20.45,20.41,20.44,41900.0
2014-03-04 11:50:00,20.44,20.47,20.44,20.47,30700.0,20.44,20.47,20.44,20.47,30700.0
2014-03-04 12:00:00,20.47,20.53,20.47,20.52,89900.0,20.47,20.53,20.47,20.52,89900.0
2014-03-04 12:10:00,20.53,20.53,20.43,20.44,112700.0,20.53,20.53,20.43,20.44,112700.0
2014-03-04 12:20:00,20.44,20.44,20.39,20.42,51800.0,20.44,20.44,20.39,20.42,51800.0
2014-03-04 12:30:00,20.42,20.42,20.36,20.38,40500.0,20.42,20.42,20.36,20.38,40500.0
2014-03-04 12:40:00,20.38,20.42,20.37,20.39,39000.0,20.38,20.42,20.37,20.39,39000.0
2014-03-04 12:50:00,20.39,20.41,20.39,20.4,31700.0,20.39,20.41,20.39,20.4,31700.0
2014-03-04 13:00:00,20.41,20.41,20.35,20.41,96800.0,20.41,20.41,20.35,20.41,96800.0
2014-03-04 13:10:00,20.41,20.41,20.39,20.4,23700.0,20.41,20.41,20.39,20.4,23700.0
2014-03-04 13:20:00,20.4,20.41,20.38,20.4,45100.0,20.4,20.41,20.38,20.4,45100.0
2014-03-04 13:30:00,20.4,20.41,20.39,20.4,42700.0,20.4,20.41,20.39,20.4,42700.0
2014-03-04 13:40:00,20.41,20.41,20.37,20.37,51400.0,20.41,20.41,20.37,20.37,51400.0
2014-03-04 13:50:00,20.37,20.4,20.37,20.4,22400.0,20.37,20.4,20.37,20.4,22400.0
2014-03-04 14:00:00,20.4,20.41,20.39,20.39,42600.0,20.4,20.41,20.39,20.39,42600.0
2014-03-04 14:10:00,20.39,20.41,20.39,20.41,18300.0,20.39,20.41,20.39,20.41,18300.0
2014-03-04 14:20:00,20.41,20.42,20.41,20.42,33500.0,20.41,20.42,20.41,20.42,33500.0
2014-03-04 14:30:00,20.42,20.42,20.41,20.42,41400.0,20.42,20.42,20.41,20.42,41400.0
2014-03-04 14:40:00,20.41,20.42,20.41,20.41,26600.0,20.41,20.42,20.41,20.41,26600.0
2014-03-04 14:50:00,20.42,20.45,20.41,20.44,37100.0,20.42,20.45,20.41,20.44,37100.0
2014-03-04 15:00:00,20.45,20.45,20.44,20.45,37500.0,20.45,20.45,20.44,20.45,37500.0
2014-03-04 15:10:00,20.45,20.49,20.44,20.49,127500.0,20.45,20.49,20.44,20.49,127500.0
2014-03-04 15:20:00,20.49,20.52,20.47,20.5,126800.0,20.49,20.52,20.47,20.5,126800.0
2014-03-04 15:30:00,20.49,20.49,20.45,20.45,67900.0,20.49,20.49,20.45,20.45,67900.0
2014-03-04 15:40:00,20.45,20.46,20.4,20.41,89200.0,20.45,20.46,20.4,20.41,89200.0
2014-03-04 15:50:00,20.42,20.48,20.39,20.43,371000.0,20.42,20.48,20.39,20.43,371000.0
2014-03-05 09:30:00,20.31,20.45,20.31,20.42,53300.0,20.31,20.45,20.31,20.42,53300.0
2014-03-05 09:40:00,20.43,20.54,20.4,20.52,74000.0,20.43,20.54,20.4,20.52,74000.0
2014-03-05 09:50:00,20.52,20.52,20.45,20.47,15100.0,20.52,20.52,20.45,20.47,15100.0
2014-03-05 10:00:00,20.47,20.56,20.47,20.53,66900.0,20.47,20.56,20.47,20.53,66900.0
2014-03-05 10:10:00,20.53,20.55,20.47,20.48,25100.0,20.53,20.55,20.47,20.48,25100.0
2014-03-05 10:20:00,20.47,20.54,20.47,20.52,41400.0,20.47,20.54,20.47,20.52,41400.0
2014-03-05 10:30:00,20.52,20.63,20.52,20.63,28600.0,20.52,20.63,20.52,20.63,28600.0
2014-03-05 10:40:00,20.63,20.64,20.47,20.47,41200.0,20.63,20.64,20.47,20.47,41200.0
2014-03-05 10:50:00,20.47,20.48,20.45,20.46,27700.0,20.47,20.48,20.45,20.46,27700.0
2014-03-05 11:00:00,20.47,20.52,20.44,20.52,18100.0,20.47,20.52,20.44,20.52,18100.0
2014-03-05 11:10:00,20.52,20.53,20.49,20.53,26100.0,20.52,20.53,20.49,20.53,26100.0
2014-03-05 11:20:00,20.53,20.58,20.53,20.58,40000.0,20.53,20.58,20.53,20.58,40000.0
2014-03-05 11:30:00,20.57,20.65,20.56,20.64,89300.0,20.57,20.65,20.56,20.64,89300.0
2014-03-05 11:40:00,20.65,20.7,20.61,20.68,42700.0,20.65,20.7,20.61,20.68,42700.0
2014-03-05 11:50:00,20.67,20.72,20.67,20.71,86700.0,20.67,20.72,20.67,20.71,86700.0
2014-03-05 12:00:00,20.71,20.72,20.62,20.65,94900.0,20.71,20.72,20.62,20.65,94900.0
2014-03-05 12:10:00,20.64,20.71,20.64,20.71,14500.0,20.64,20.71,20.64,20.71,14500.0
2014-03-05 12:20:00,20.71,20.72,20.67,20.71,23400.0,20.71,20.72,20.67,20.71,23400.0
2014-03-05 12:30:00,20.71,20.73,20.69,20.73,27700.0,20.71,20.73,20.69,20.73,27700.0
2014-03-05 12:40:00,20.73,20.73,20.68,20.7,28800.0,20.73,20.73,20.68,20.7,28800.0
2014-03-05 12:50:00,20.7,20.71,20.68,20.71,17100.0,20.7,20.71,20.68,20.71,17100.0
2014-03-05 13:00:00,20.71,20.72,20.7,20.71,47400.0,20.71,20.72,20.7,20.71,47400.0
2014-03-05 13:10:00,20.71,20.77,20.7,20.75,62000.0,20.71,20.77,20.7,20.75,62000.0
2014-03-05 13:20:00,20.75,20.76,20.71,20.73,35500.0,20.75,20.76,20.71,20.73,35500.0
2014-03-05 13:30:00,20.72,20.73,20.69,20.71,36800.0,20.72,20.73,20.69,20.71,36800.0
2014-03-05 13:40:00,20.71,20.73,20.7,20.71,35600.0,20.71,20.73,20.7,20.71,35600.0
2014-03-05 13:50:00,20.7,20.7,20.67,20.68,23600.0,20.7,20.7,20.67,20.68,23600.0
2014-03-05 14:00:00,20.68,20.79,20.68,20.77,43400.0,20.68,20.79,20.68,20.77,43400.0
2014-03-05 14:10:00,20.76,20.76,20.67,20.7,96700.0,20.76,20.76,20.67,20.7,96700.0
2014-03-05 14:20:00,20.7,20.72,20.69,20.7,28300.0,20.7,20.72,20.69,20.7,28300.0
2014-03-05 14:30:00,20.7,20.72,20.69,20.71,33400.0,20.7,20.72,20.69,20.71,33400.0
2014-03-05 14:40:00,20.72,20.73,20.68,20.73,37900.0,20.72,20.73,20.68,20.73,37900.0
2014-03-05 14:50:00,20.72,20.75,20.7,20.74,36400.0,20.72,20.75,20.7,20.74,36400.0
2014-03-05 15:00:00,20.74,20.74,20.71,20.72,26000.0,20.74,20.74,20.71,20.72,26000.0
2014-03-05 15:10:00,20.71,20.75,20.71,20.75,27500.0,20.71,20.75,20.71,20.75,27500.0
2014-03-05 15:20:00,20.74,20.76,20.72,20.76,81500.0,20.74,20.76,20.72,20.76,81500.0
2014-03-05 15:30:00,20.76,20.76,20.73,20.73,118700.0,20.76,20.76,20.73,20.73,118700.0
2014-03-05 15:40:00,20.74,20.76,20.73,20.74,69000.0,20.74,20.76,20.73,20.74,69000.0
2014-03-05 15:50:00,20.75,20.8,20.75,20.8,269300.0,20.75,20.8,20.75,20.8,269300.0
2014-03-06 09:30:00,20.82,20.9,20.76,20.86,45400.0,20.82,20.9,20.76,20.86,45400.0
2014-03-06 09:40:00,20.88,20.89,20.77,20.83,48800.0,20.88,20.89,20.77,20.83,48800.0
2014-03-06 09:50:00,20.83,20.93,20.82,20.9,68000.0,20.83,20.93,20.82,20.9,68000.0
2014-03-06 10:00:00,20.9,20.94,20.85,20.92,54400.0,20.9,20.94,20.85,20.92,54400.0
2014-03-06 10:10:00,20.92,20.95,20.88,20.89,29900.0,20.92,20.95,20.88,20.89,29900.0
2014-03-06 10:20:00,20.89,20.9,20.87,20.9,16500.0,20.89,20.9,20.87,20.9,16500.0
2014-03-06 10:30:00,20.9,20.91,20.84,20.87,14400.0,20.9,20.91,20.84,20.87,14400.0
2014-03-06 10:40:00,20.87,20.89,20.85,20.88,12200.0,20.87,20.89,20.85,20.88,12200.0
2014-03-06 10:50:00,20.88,20.91,20.88,20.89,32800.0,20.88,20.91,20.88,20.89,32800.0
2014-03-06 11:00:00,20.9,20.91,20.85,20.87,42600.0,20.9,20.91,20.85,20.87,42600.0
2014-03-06 11:10:00,20.87,20.91,20.86,20.89,34400.0,20.87,20.91,20.86,20.89,34400.0
2014-03-06 11:20:00,20.88,20.9,20.88,20.89,16400.0,20.88,20.9,20.88,20.89,16400.0
2014-03-06 11:30:00,20.9,20.92,20.89,20.91,54200.0,20.9,20.92,20.89,20.91,54200.0
2014-03-06 11:40:00,20.91,20.95,20.9,20.93,74700.0,20.91,20.95,20.9,20.93,74700.0
2014-03-06 11:50:00,20.92,20.94,20.91,20.93,19500.0,20.92,20.94,20.91,20.93,19500.0
2014-03-06 12:00:00,20.92,20.94,20.92,20.93,11900.0,20.92,20.94,20.92,20.93,11900.0
2014-03-06 12:10:00,20.94,20.94,20.9,20.9,18700.0,20.94,20.94,20.9,20.9,18700.0
2014-03-06 12:20:00,20.91,20.94,20.91,20.93,11500.0,20.91,20.94,20.91,20.93,11500.0
2014-03-06 12:30:00,20.93,20.96,20.92,20.96,62200.0,20.93,20.96,20.92,20.96,62200.0
2014-03-06 12:40:00,20.96,21.0,20.96,21.0,40100.0,20.96,21.0,20.96,21.0,40100.0
2014-03-06 12:50:00,21.0,21.06,20.99,21.06,46000.0,21.0,21.06,20.99,21.06,46000.0
2014-03-06 13:00:00,21.05,21.06,20.99,21.01,56400.0,21.05,21.06,20.99,21.01,56400.0
2014-03-06 13:10:00,21.01,21.01,20.97,20.98,31700.0,21.01,21.01,20.97,20.98,31700.0
2014-03-06 13:20:00,20.98,20.98,20.93,20.95,24900.0,20.98,20.98,20.93,20.95,24900.0
2014-03-06 13:30:00,20.95,20.96,20.92,20.94,19500.0,20.95,20.96,20.92,20.94,19500.0
2014-03-06 13:40:00,20.94,20.95,20.88,20.88,16400.0,20.94,20.95,20.88,20.88,16400.0
2014-03-06 13:50:00,20.88,20.89,20.73,20.73,74000.0,20.88,20.89,20.73,20.73,74000.0
2014-03-06 14:00:00,20.72,20.75,20.72,20.75,81800.0,20.72,20.75,20.72,20.75,81800.0
2014-03-06 14:10:00,20.75,20.75,20.73,20.74,35900.0,20.75,20.75,20.73,20.74,35900.0
2014-03-06 14:20:00,20.75,20.75,20.72,20.74,24600.0,20.75,20.75,20.72,20.74,24600.0
2014-03-06 14:30:00,20.75,20.75,20.71,20.73,21700.0,20.75,20.75,20.71,20.73,21700.0
2014-03-06 14:40:00,20.74,20.75,20.74,20.75,26200.0,20.74,20.75,20.74,20.75,26200.0
2014-03-06 14:50:00,20.75,20.75,20.73,20.75,15700.0,20.75,20.75,20.73,20.75,15700.0
2014-03-06 15:00:00,20.75,20.76,20.73,20.76,30800.0,20.75,20.76,20.73,20.76,30800.0
2014-03-06 15:10:00,20.75,20.76,20.72,20.74,25400.0,20.75,20.76,20.72,20.74,25400.0
2014-03-06 15:20:00,20.74,20.75,20.73,20.75,32200.0,20.74,20.75,20.73,20.75,32200.0
2014-03-06 15:30:00,20.75,20.76,20.73,20.74,41200.0,20.75,20.76,20.73,20.74,41200.0
2014-03-06 15:40:00,20.74,20.76,20.71,20.72,43800.0,20.74,20.76,20.71,20.72,43800.0
2014-03-06 15:50:00,20.73,20.77,20.72,20.73,149100.0,20.73,20.77,20.72,20.73,149100.0
2014-03-07 09:30:00,20.78,20.93,20.64,20.79,40300.0,20.78,20.93,20.64,20.79,40300.0
2014-03-07 09:40:00,20.78,20.8,20.68,20.69,24900.0,20.78,20.8,20.68,20.69,24900.0
2014-03-07 09:50:00,20.67,20.72,20.62,20.72,85400.0,20.67,20.72,20.62,20.72,85400.0
2014-03-07 10:00:00,20.72,20.77,20.68,20.76,27600.0,20.72,20.77,20.68,20.76,27600.0
2014-03-07 10:10:00,20.75,20.81,20.75,20.79,32400.0,20.75,20.81,20.75,20.79,32400.0
2014-03-07 10:20:00,20.81,20.91,20.81,20.91,95400.0,20.81,20.91,20.81,20.91,95400.0
2014-03-07 10:30:00,20.92,21.03,20.92,21.02,73800.0,20.92,21.03,20.92,21.02,73800.0
2014-03-07 10:40:00,21.02,21.05,20.95,21.0,32900.0,21.02,21.05,20.95,21.0,32900.0
2014-03-07 10:50:00,21.0,21.02,20.98,21.0,53000.0,21.0,21.02,20.98,21.0,53000.0
2014-03-07 11:00:00,21.0,21.0,20.92,20.98,37900.0,21.0,21.0,20.92,20.98,37900.0
2014-03-07 11:10:00,20.98,21.02,20.96,21.01,32800.0,20.98,21.02,20.96,21.01,32800.0
2014-03-07 11:20:00,21.01,21.05,21.0,21.05,32900.0,21.01,21.05,21.0,21.05,32900.0
2014-03-07 11:30:00,21.05,21.05,21.01,21.04,15600.0,21.05,21.05,21.01,21.04,15600.0
2014-03-07 11:40:00,21.03,21.08,21.03,21.05,29500.0,21.03,21.08,21.03,21.05,29500.0
2014-03-07 11:50:00,21.05,21.08,21.04,21.05,20600.0,21.05,21.08,21.04,21.05,20600.0
2014-03-07 12:00:00,21.05,21.06,21.03,21.04,50100.0,21.05,21.06,21.03,21.04,50100.0
2014-03-07 12:10:00,21.04,21.04,21.03,21.04,6100.0,21.04,21.04,21.03,21.04,6100.0
2014-03-07 12:20:00,21.04,21.06,21.04,21.06,13700.0,21.04,21.06,21.04,21.06,13700.0
2014-03-07 12:30:00,21.05,21.12,21.05,21.12,34100.0,21.05,21.12,21.05,21.12,34100.0
2014-03-07 12:40:00,21.12,21.15,21.11,21.13,37200.0,21.12,21.15,21.11,21.13,37200.0
2014-03-07 12:50:00,21.12,21.13,21.08,21.09,31400.0,21.12,21.13,21.08,21.09,31400.0
2014-03-07 13:00:00,21.09,21.1,20.99,21.04,95100.0,21.09,21.1,20.99,21.04,95100.0
2014-03-07 13:10:00,21.05,21.07,20.99,21.01,99700.0,21.05,21.07,20.99,21.01,99700.0
2014-03-07 13:20:00,21.0,21.11,21.0,21.11,27300.0,21.0,21.11,21.0,21.11,27300.0
2014-03-07 13:30:00,21.11,21.11,21.05,21.06,55800.0,21.11,21.11,21.05,21.06,55800.0
2014-03-07 13:40:00,21.07,21.17,21.07,21.17,65600.0,21.07,21.17,21.07,21.17,65600.0
2014-03-07 13:50:00,21.17,21.21,21.16,21.19,59400.0,21.17,21.21,21.16,21.19,59400.0
2014-03-07 14:00:00,21.19,21.2,21.18,21.18,29900.0,21.19,21.2,21.18,21.18,29900.0
2014-03-07 14:10:00,21.18,21.2,21.15,21.18,58600.0,21.18,21.2,21.15,21.18,58600.0
2014-03-07 14:20:00,21.18,21.18,21.13,21.14,16800.0,21.18,21.18,21.13,21.14,16800.0
2014-03-07 14:30:00,21.14,21.14,21.11,21.14,22500.0,21.14,21.14,21.11,21.14,22500.0
2014-03-07 14:40:00,21.14,21.14,21.13,21.13,10300.0,21.14,21.14,21.13,21.13,10300.0
2014-03-07 14:50:00,21.14,21.15,21.13,21.15,79900.0,21.14,21.15,21.13,21.15,79900.0
2014-03-07 15:00:00,21.15,21.19,21.13,21.13,41200.0,21.15,21.19,21.13,21.13,41200.0
2014-03-07 15:10:00,21.13,21.16,21.13,21.16,26700.0,21.13,21.16,21.13,21.16,26700.0
2014-03-07 15:20:00,21.16,21.25,21.15,21.24,88100.0,21.16,21.25,21.15,21.24,88100.0
2014-03-07 15:30:00,21.24,21.25,21.22,21.23,70700.0,21.24,21.25,21.22,21.23,70700.0
2014-03-07 15:40:00,21.23,21.24,21.18,21.2,106400.0,21.23,21.24,21.18,21.2,106400.0
2014-03-07 15:50:00,21.2,21.24,21.19,21.21,233600.0,21.2,21.24,21.19,21.21,233600.0
2014-03-10 09:30:00,21.2,21.21,21.06,21.06,88100.0,21.2,21.21,21.06,21.06,88100.0
2014-03-10 09:40:00,21.06,21.06,20.93,21.0,42700.0,21.06,21.06,20.93,21.0,42700.0
2014-03-10 09:50:00,20.99,21.06,20.98,21.06,23800.0,20.99,21.06,20.98,21.06,23800.0
2014-03-10 10:00:00,21.07,21.08,21.02,21.03,9100.0,21.07,21.08,21.02,21.03,9100.0
2014-03-10 10:10:00,21.02,21.02,20.88,20.91,58300.0,21.02,21.02,20.88,20.91,58300.0
2014-03-10 10:20:00,20.9,20.91,20.82,20.82,29300.0,20.9,20.91,20.82,20.82,29300.0
2014-03-10 10:30:00,20.82,20.82,20.76,20.77,38400.0,20.82,20.82,20.76,20.77,38400.0
2014-03-10 10:40:00,20.76,20.77,20.69,20.75,42400.0,20.76,20.77,20.69,20.75,42400.0
2014-03-10 10:50:00,20.76,20.77,20.73,20.77,25800.0,20.76,20.77,20.73,20.77,25800.0
2014-03-10 11:00:00,20.76,20.76,20.71,20.73,21600.0,20.76,20.76,20.71,20.73,21600.0
2014-03-10 11:10:00,20.73,20.75,20.7,20.75,16500.0,20.73,20.75,20.7,20.75,16500.0
2014-03-10 11:20:00,20.75,20.81,20.71,20.81,19700.0,20.75,20.81,20.71,20.81,19700.0
2014-03-10 11:30:00,20.81,20.83,20.79,20.79,19600.0,20.81,20.83,20.79,20.79,19600.0
2014-03-10 11:40:00,20.8,20.81,20.77,20.81,11600.0,20.8,20.81,20.77,20.81,11600.0
2014-03-10 11:50:00,20.81,20.82,20.76,20.81,19700.0,20.81,20.82,20.76,20.81,19700.0
2014-03-10 12:00:00,20.81,20.82,20.79,20.81,10800.0,20.81,20.82,20.79,20.81,10800.0
2014-03-10 12:10:00,20.82,20.96,20.82,20.96,61500.0,20.82,20.96,20.82,20.96,61500.0
2014-03-10 12:20:00,20.96,20.99,20.91,20.92,71800.0,20.96,20.99,20.91,20.92,71800.0
2014-03-10 12:30:00,20.93,20.95,20.9,20.91,19200.0,20.93,20.95,20.9,20.91,19200.0
2014-03-10 12:40:00,20.91,20.92,20.89,20.92,14300.0,20.91,20.92,20.89,20.92,14300.0
2014-03-10 12:50:00,20.92,20.95,20.89,20.94,9700.0,20.92,20.95,20.89,20.94,9700.0
2014-03-10 13:00:00,20.94,20.96,20.92,20.94,8300.0,20.94,20.96,20.92,20.94,8300.0
2014-03-10 13:10:00,20.94,20.95,20.91,20.91,9600.0,20.94,20.95,20.91,20.91,9600.0
2014-03-10 13:20:00,20.9,20.93,20.9,20.92,7400.0,20.9,20.93,20.9,20.92,7400.0
2014-03-10 13:30:00,20.93,20.93,20.83,20.83,24800.0,20.93,20.93,20.83,20.83,24800.0
2014-03-10 13:40:00,20.84,20.85,20.83,20.85,10600.0,20.84,20.85,20.83,20.85,10600.0
2014-03-10 13:50:00,20.85,20.85,20.82,20.82,15800.0,20.85,20.85,20.82,20.82,15800.0
2014-03-10 14:00:00,20.82,20.84,20.8,20.83,14000.0,20.82,20.84,20.8,20.83,14000.0
2014-03-10 14:10:00,20.82,20.83,20.8,20.8,14200.0,20.82,20.83,20.8,20.8,14200.0
2014-03-10 14:20:00,20.8,20.86,20.8,20.86,16700.0,20.8,20.86,20.8,20.86,16700.0
2014-03-10 14:30:00,20.85,20.86,20.81,20.81,20800.0,20.85,20.86,20.81,20.81,20800.0
2014-03-10 14:40:00,20.82,20.85,20.81,20.83,19500.0,20.82,20.85,20.81,20.83,19500.0
2014-03-10 14:50:00,20.85,20.87,20.84,20.85,19100.0,20.85,20.87,20.84,20.85,19100.0
2014-03-10 15:00:00,20.84,20.85,20.76,20.77,53200.0,20.84,20.85,20.76,20.77,53200.0
2014-03-10 15:10:00,20.77,20.78,20.74,20.75,16500.0,20.77,20.78,20.74,20.75,16500.0
2014-03-10 15:20:00,20.74,20.8,20.71,20.8,34600.0,20.74,20.8,20.71,20.8,34600.0
2014-03-10 15:30:00,20.8,20.82,20.79,20.8,34600.0,20.8,20.82,20.79,20.8,34600.0
2014-03-10 15:40:00,20.81,20.84,20.79,20.83,55100.0,20.81,20.84,20.79,20.83,55100.0
2014-03-10 15:50:00,20.84,20.85,20.78,20.81,107000.0,20.84,20.85,20.78,20.81,107000.0
2014-03-11 09:30:00,20.85,20.95,20.8,20.85,30000.0,20.85,20.95,20.8,20.85,30000.0
2014-03-11 09:40:00,20.86,20.89,20.65,20.68,85300.0,20.86,20.89,20.65,20.68,85300.0
2014-03-11 09:50:00,20.69,20.81,20.67,20.78,49900.0,20.69,20.81,20.67,20.78,49900.0
2014-03-11 10:00:00,20.78,20.83,20.78,20.81,28000.0,20.78,20.83,20.78,20.81,28000.0
2014-03-11 10:10:00,20.8,20.8,20.78,20.8,13200.0,20.8,20.8,20.78,20.8,13200.0
2014-03-11 10:20:00,20.81,20.88,20.8,20.88,36800.0,20.81,20.88,20.8,20.88,36800.0
2014-03-11 10:30:00,20.88,20.88,20.83,20.88,20200.0,20.88,20.88,20.83,20.88,20200.0
2014-03-11 10:40:00,20.88,20.89,20.84,20.85,10700.0,20.88,20.89,20.84,20.85,10700.0
2014-03-11 10:50:00,20.85,20.86,20.79,20.79,15000.0,20.85,20.86,20.79,20.79,15000.0
2014-03-11 11:00:00,20.79,20.79,20.71,20.71,21800.0,20.79,20.79,20.71,20.71,21800.0
2014-03-11 11:10:00,20.71,20.72,20.66,20.66,20100.0,20.71,20.72,20.66,20.66,20100.0
2014-03-11 11:20:00,20.66,20.71,20.65,20.7,31400.0,20.66,20.71,20.65,20.7,31400.0
2014-03-11 11:30:00,20.69,20.7,20.65,20.66,13200.0,20.69,20.7,20.65,20.66,13200.0
2014-03-11 11:40:00,20.66,20.68,20.61,20.67,32600.0,20.66,20.68,20.61,20.67,32600.0
2014-03-11 11:50:00,20.68,20.69,20.66,20.67,8000.0,20.68,20.69,20.66,20.67,8000.0
2014-03-11 12:00:00,20.67,20.68,20.62,20.62,22300.0,20.67,20.68,20.62,20.62,22300.0
2014-03-11 12:10:00,20.62,20.62,20.56,20.57,22400.0,20.62,20.62,20.56,20.57,22400.0
2014-03-11 12:20:00,20.57,20.59,20.54,20.56,13400.0,20.57,20.59,20.54,20.56,13400.0
2014-03-11 12:30:00,20.56,20.59,20.56,20.59,11800.0,20.56,20.59,20.56,20.59,11800.0
2014-03-11 12:40:00,20.59,20.63,20.57,20.63,13300.0,20.59,20.63,20.57,20.63,13300.0
2014-03-11 12:50:00,20.63,20.64,20.6,20.61,16600.0,20.63,20.64,20.6,20.61,16600.0
2014-03-11 13:00:00,20.6,20.61,20.57,20.61,10700.0,20.6,20.61,20.57,20.61,10700.0
2014-03-11 13:10:00,20.61,20.69,20.6,20.66,15300.0,20.61,20.69,20.6,20.66,15300.0
2014-03-11 13:20:00,20.67,20.67,20.62,20.65,23000.0,20.67,20.67,20.62,20.65,23000.0
2014-03-11 13:30:00,20.64,20.7,20.63,20.7,20000.0,20.64,20.7,20.63,20.7,20000.0
2014-03-11 13:40:00,20.69,20.72,20.69,20.72,12400.0,20.69,20.72,20.69,20.72,12400.0
2014-03-11 13:50:00,20.72,20.75,20.71,20.75,9000.0,20.72,20.75,20.71,20.75,9000.0
2014-03-11 14:00:00,20.75,20.77,20.71,20.71,14300.0,20.75,20.77,20.71,20.71,14300.0
2014-03-11 14:10:00,20.72,20.74,20.69,20.7,12500.0,20.72,20.74,20.69,20.7,12500.0
2014-03-11 14:20:00,20.71,20.71,20.67,20.7,16300.0,20.71,20.71,20.67,20.7,16300.0
2014-03-11 14:30:00,20.7,20.71,20.66,20.68,20100.0,20.7,20.71,20.66,20.68,20100.0
2014-03-11 14:40:00,20.67,20.7,20.66,20.68,33200.0,20.67,20.7,20.66,20.68,33200.0
2014-03-11 14:50:00,20.69,20.7,20.68,20.68,13700.0,20.69,20.7,20.68,20.68,13700.0
2014-03-11 15:00:00,20.69,20.69,20.62,20.63,24900.0,20.69,20.69,20.62,20.63,24900.0
2014-03-11 15:10:00,20.64,20.68,20.63,20.67,17900.0,20.64,20.68,20.63,20.67,17900.0
2014-03-11 15:20:00,20.67,20.7,20.66,20.68,19500.0,20.67,20.7,20.66,20.68,19500.0
2014-03-11 15:30:00,20.68,20.7,20.65,20.68,31100.0,20.68,20.7,20.65,20.68,31100.0
2014-03-11 15:40:00,20.68,20.68,20.66,20.66,27400.0,20.68,20.68,20.66,20.66,27400.0
2014-03-11 15:50:00,20.67,20.72,20.67,20.72,50800.0,20.67,20.72,20.67,20.72,50800.0
2014-03-12 09:30:00,20.56,20.67,20.36,20.56,78800.0,20.56,20.67,20.36,20.56,78800.0
2014-03-12 09:40:00,20.56,20.6,20.42,20.45,18600.0,20.56,20.6,20.42,20.45,18600.0
2014-03-12 09:50:00,20.44,20.54,20.37,20.54,105900.0,20.44,20.54,20.37,20.54,105900.0
2014-03-12 10:00:00,20.53,20.68,20.51,20.68,21700.0,20.53,20.68,20.51,20.68,21700.0
2014-03-12 10:10:00,20.69,20.7,20.59,20.62,15000.0,20.69,20.7,20.59,20.62,15000.0
2014-03-12 10:20:00,20.62,20.81,20.62,20.79,110900.0,20.62,20.81,20.62,20.79,110900.0
2014-03-12 10:30:00,20.8,20.88,20.8,20.81,24700.0,20.8,20.88,20.8,20.81,24700.0
2014-03-12 10:40:00,20.79,20.82,20.76,20.78,31000.0,20.79,20.82,20.76,20.78,31000.0
2014-03-12 10:50:00,20.78,20.91,20.78,20.9,10000.0,20.78,20.91,20.78,20.9,10000.0
2014-03-12 11:00:00,20.9,20.94,20.89,20.94,19000.0,20.9,20.94,20.89,20.94,19000.0
2014-03-12 11:10:00,20.94,20.96,20.91,20.96,20200.0,20.94,20.96,20.91,20.96,20200.0
2014-03-12 11:20:00,20.96,21.02,20.96,21.0,35100.0,20.96,21.02,20.96,21.0,35100.0
2014-03-12 11:30:00,21.0,21.05,20.98,21.0,24100.0,21.0,21.05,20.98,21.0,24100.0
2014-03-12 11:40:00,21.0,21.02,20.99,21.0,9700.0,21.0,21.02,20.99,21.0,9700.0
2014-03-12 11:50:00,21.0,21.04,20.98,20.99,24100.0,21.0,21.04,20.98,20.99,24100.0
2014-03-12 12:00:00,20.98,21.0,20.96,21.0,18600.0,20.98,21.0,20.96,21.0,18600.0
2014-03-12 12:10:00,20.99,21.01,20.96,21.0,15500.0,20.99,21.01,20.96,21.0,15500.0
2014-03-12 12:20:00,21.01,21.04,21.0,21.03,11300.0,21.01,21.04,21.0,21.03,11300.0
2014-03-12 12:30:00,21.03,21.04,21.02,21.02,8600.0,21.03,21.04,21.02,21.02,8600.0
2014-03-12 12:40:00,21.03,21.04,21.02,21.04,10900.0,21.03,21.04,21.02,21.04,10900.0
2014-03-12 12:50:00,21.04,21.07,21.04,21.05,35400.0,21.04,21.07,21.04,21.05,35400.0
2014-03-12 13:00:00,21.05,21.08,21.02,21.03,16000.0,21.05,21.08,21.02,21.03,16000.0
2014-03-12 13:10:00,21.03,21.06,21.01,21.06,9700.0,21.03,21.06,21.01,21.06,9700.0
2014-03-12 13:20:00,21.07,21.07,21.04,21.05,11800.0,21.07,21.07,21.04,21.05,11800.0
2014-03-12 13:30:00,21.05,21.09,21.05,21.07,15000.0,21.05,21.09,21.05,21.07,15000.0
2014-03-12 13:40:00,21.08,21.1,21.07,21.09,11200.0,21.08,21.1,21.07,21.09,11200.0
2014-03-12 13:50:00,21.09,21.1,21.05,21.05,15600.0,21.09,21.1,21.05,21.05,15600.0
2014-03-12 14:00:00,21.05,21.1,21.04,21.04,17000.0,21.05,21.1,21.04,21.04,17000.0
2014-03-12 14:10:00,21.05,21.12,21.05,21.11,16100.0,21.05,21.12,21.05,21.11,16100.0
2014-03-12 14:20:00,21.1,21.12,21.09,21.11,15300.0,21.1,21.12,21.09,21.11,15300.0
2014-03-12 14:30:00,21.11,21.16,21.07,21.16,39600.0,21.11,21.16,21.07,21.16,39600.0
2014-03-12 14:40:00,21.16,21.19,21.14,21.19,22600.0,21.16,21.19,21.14,21.19,22600.0
2014-03-12 14:50:00,21.19,21.22,21.18,21.21,55200.0,21.19,21.22,21.18,21.21,55200.0
2014-03-12 15:00:00,21.2,21.22,21.2,21.22,10800.0,21.2,21.22,21.2,21.22,10800.0
2014-03-12 15:10:00,21.22,21.23,21.18,21.19,40400.0,21.22,21.23,21.18,21.19,40400.0
2014-03-12 15:20:00,21.19,21.2,21.17,21.2,25000.0,21.19,21.2,21.17,21.2,25000.0
2014-03-12 15:30:00,21.2,21.2,21.19,21.2,27700.0,21.2,21.2,21.19,21.2,27700.0
2014-03-12 15:40:00,21.2,21.24,21.19,21.23,92900.0,21.2,21.24,21.19,21.23,92900.0
2014-03-12 15:50:00,21.24,21.24,21.18,21.22,179800.0,21.24,21.24,21.18,21.22,179800.0
2014-03-13 09:30:00,21.32,21.44,21.24,21.24,44000.0,21.32,21.44,21.24,21.24,44000.0
2014-03-13 09:40:00,21.23,21.25,21.15,21.18,10800.0,21.23,21.25,21.15,21.18,10800.0
2014-03-13 09:50:00,21.17,21.25,21.17,21.24,21000.0,21.17,21.25,21.17,21.24,21000.0
2014-03-13 10:00:00,21.24,21.27,21.21,21.23,18800.0,21.24,21.27,21.21,21.23,18800.0
2014-03-13 10:10:00,21.22,21.22,21.14,21.19,21100.0,21.22,21.22,21.14,21.19,21100.0
2014-03-13 10:20:00,21.19,21.19,21.12,21.16,15800.0,21.19,21.19,21.12,21.16,15800.0
2014-03-13 10:30:00,21.14,21.16,21.09,21.15,48000.0,21.14,21.16,21.09,21.15,48000.0
2014-03-13 10:40:00,21.14,21.14,21.07,21.08,29100.0,21.14,21.14,21.07,21.08,29100.0
2014-03-13 10:50:00,21.07,21.15,21.07,21.14,60400.0,21.07,21.15,21.07,21.14,60400.0
2014-03-13 11:00:00,21.14,21.14,21.07,21.12,113300.0,21.14,21.14,21.07,21.12,113300.0
2014-03-13 11:10:00,21.12,21.17,21.12,21.17,8600.0,21.12,21.17,21.12,21.17,8600.0
2014-03-13 11:20:00,21.17,21.19,21.12,21.12,5900.0,21.17,21.19,21.12,21.12,5900.0
2014-03-13 11:30:00,21.12,21.2,21.12,21.2,20500.0,21.12,21.2,21.12,21.2,20500.0
2014-03-13 11:40:00,21.2,21.24,21.19,21.19,10600.0,21.2,21.24,21.19,21.19,10600.0
2014-03-13 11:50:00,21.19,21.2,21.15,21.19,13200.0,21.19,21.2,21.15,21.19,13200.0
2014-03-13 12:00:00,21.19,21.19,21.11,21.12,9800.0,21.19,21.19,21.11,21.12,9800.0
2014-03-13 12:10:00,21.12,21.13,21.08,21.1,7500.0,21.12,21.13,21.08,21.1,7500.0
2014-03-13 12:20:00,21.1,21.13,21.0,21.01,26200.0,21.1,21.13,21.0,21.01,26200.0
2014-03-13 12:30:00,21.0,21.04,20.96,20.97,17200.0,21.0,21.04,20.96,20.97,17200.0
2014-03-13 12:40:00,20.97,21.04,20.97,21.0,21900.0,20.97,21.04,20.97,21.0,21900.0
2014-03-13 12:50:00,21.0,21.0,20.91,20.92,31400.0,21.0,21.0,20.91,20.92,31400.0
2014-03-13 13:00:00,20.92,20.92,20.78,20.85,65800.0,20.92,20.92,20.78,20.85,65800.0
2014-03-13 13:10:00,20.85,20.99,20.85,20.99,13500.0,20.85,20.99,20.85,20.99,13500.0
2014-03-13 13:20:00,20.98,21.01,20.95,21.01,25400.0,20.98,21.01,20.95,21.01,25400.0
2014-03-13 13:30:00,21.01,21.02,20.96,20.96,26100.0,21.01,21.02,20.96,20.96,26100.0
2014-03-13 13:40:00,20.96,21.14,20.96,21.12,59000.0,20.96,21.14,20.96,21.12,59000.0
2014-03-13 13:50:00,21.11,21.11,20.97,21.0,30700.0,21.11,21.11,20.97,21.0,30700.0
2014-03-13 14:00:00,21.01,21.01,20.93,20.93,10900.0,21.01,21.01,20.93,20.93,10900.0
2014-03-13 14:10:00,20.92,20.96,20.91,20.94,23600.0,20.92,20.96,20.91,20.94,23600.0
2014-03-13 14:20:00,20.93,20.96,20.9,20.92,38500.0,20.93,20.96,20.9,20.92,38500.0
2014-03-13 14:30:00,20.92,20.99,20.92,20.96,12800.0,20.92,20.99,20.92,20.96,12800.0
2014-03-13 14:40:00,20.96,21.0,20.87,20.87,66200.0,20.96,21.0,20.87,20.87,66200.0
2014-03-13 14:50:00,20.88,20.9,20.85,20.9,14800.0,20.88,20.9,20.85,20.9,14800.0
2014-03-13 15:00:00,20.89,20.93,20.85,20.85,40000.0,20.89,20.93,20.85,20.85,40000.0
2014-03-13 15:10:00,20.85,20.88,20.81,20.82,33100.0,20.85,20.88,20.81,20.82,33100.0
2014-03-13 15:20:00,20.82,20.88,20.82,20.85,46700.0,20.82,20.88,20.82,20.85,46700.0
2014-03-13 15:30:00,20.85,20.99,20.85,20.99,45100.0,20.85,20.99,20.85,20.99,45100.0
2014-03-13 15:40:00,20.99,20.99,20.93,20.94,57100.0,20.99,20.99,20.93,20.94,57100.0
2014-03-13 15:50:00,20.93,20.93,20.87,20.88,134000.0,20.93,20.93,20.87,20.88,134000.0
2014-03-14 09:30:00,21.27,21.4,20.93,21.18,101900.0,21.27,21.4,20.93,21.18,101900.0
2014-03-14 09:40:00,21.18,21.21,21.11,21.14,49200.0,21.18,21.21,21.11,21.14,49200.0
2014-03-14 09:50:00,21.15,21.16,21.07,21.1,42700.0,21.15,21.16,21.07,21.1,42700.0
2014-03-14 10:00:00,21.1,21.17,21.1,21.16,101200.0,21.1,21.17,21.1,21.16,101200.0
2014-03-14 10:10:00,21.16,21.21,21.13,21.19,38400.0,21.16,21.21,21.13,21.19,38400.0
2014-03-14 10:20:00,21.2,21.35,21.17,21.33,41700.0,21.2,21.35,21.17,21.33,41700.0
2014-03-14 10:30:00,21.33,21.37,21.31,21.32,44900.0,21.33,21.37,21.31,21.32,44900.0
2014-03-14 10:40:00,21.34,21.38,21.25,21.28,55200.0,21.34,21.38,21.25,21.28,55200.0
2014-03-14 10:50:00,21.28,21.3,21.23,21.23,21300.0,21.28,21.3,21.23,21.23,21300.0
2014-03-14 11:00:00,21.25,21.3,21.25,21.26,24600.0,21.25,21.3,21.25,21.26,24600.0
2014-03-14 11:10:00,21.26,21.31,21.25,21.25,25000.0,21.26,21.31,21.25,21.25,25000.0
2014-03-14 11:20:00,21.26,21.29,21.22,21.23,54900.0,21.26,21.29,21.22,21.23,54900.0
2014-03-14 11:30:00,21.24,21.32,21.23,21.32,37600.0,21.24,21.32,21.23,21.32,37600.0
2014-03-14 11:40:00,21.33,21.47,21.32,21.42,153100.0,21.33,21.47,21.32,21.42,153100.0
2014-03-14 11:50:00,21.43,21.52,21.43,21.5,48400.0,21.43,21.52,21.43,21.5,48400.0
2014-03-14 12:00:00,21.5,21.5,21.36,21.39,42700.0,21.5,21.5,21.36,21.39,42700.0
2014-03-14 12:10:00,21.39,21.5,21.39,21.5,58000.0,21.39,21.5,21.39,21.5,58000.0
2014-03-14 12:20:00,21.51,21.54,21.46,21.46,42700.0,21.51,21.54,21.46,21.46,42700.0
2014-03-14 12:30:00,21.46,21.46,21.35,21.41,38200.0,21.46,21.46,21.35,21.41,38200.0
2014-03-14 12:40:00,21.41,21.43,21.38,21.39,17300.0,21.41,21.43,21.38,21.39,17300.0
2014-03-14 12:50:00,21.4,21.4,21.31,21.32,46700.0,21.4,21.4,21.31,21.32,46700.0
2014-03-14 13:00:00,21.33,21.39,21.32,21.37,23100.0,21.33,21.39,21.32,21.37,23100.0
2014-03-14 13:10:00,21.38,21.39,21.37,21.38,7800.0,21.38,21.39,21.37,21.38,7800.0
2014-03-14 13:20:00,21.37,21.39,21.34,21.37,16900.0,21.37,21.39,21.34,21.37,16900.0
2014-03-14 13:30:00,21.38,21.43,21.37,21.42,31500.0,21.38,21.43,21.37,21.42,31500.0
2014-03-14 13:40:00,21.41,21.44,21.4,21.41,35700.0,21.41,21.44,21.4,21.41,35700.0
2014-03-14 13:50:00,21.42,21.47,21.42,21.47,36000.0,21.42,21.47,21.42,21.47,36000.0
2014-03-14 14:00:00,21.47,21.51,21.46,21.5,30200.0,21.47,21.51,21.46,21.5,30200.0
2014-03-14 14:10:00,21.5,21.54,21.5,21.51,48100.0,21.5,21.54,21.5,21.51,48100.0
2014-03-14 14:20:00,21.51,21.59,21.49,21.58,44400.0,21.51,21.59,21.49,21.58,44400.0
2014-03-14 14:30:00,21.58,21.59,21.46,21.46,37500.0,21.58,21.59,21.46,21.46,37500.0
2014-03-14 14:40:00,21.46,21.52,21.45,21.45,49100.0,21.46,21.52,21.45,21.45,49100.0
2014-03-14 14:50:00,21.45,21.46,21.4,21.4,29700.0,21.45,21.46,21.4,21.4,29700.0
2014-03-14 15:00:00,21.39,21.43,21.38,21.38,30100.0,21.39,21.43,21.38,21.38,30100.0
2014-03-14 15:10:00,21.37,21.38,21.35,21.38,17400.0,21.37,21.38,21.35,21.38,17400.0
2014-03-14 15:20:00,21.38,21.44,21.38,21.44,33300.0,21.38,21.44,21.38,21.44,33300.0
2014-03-14 15:30:00,21.44,21.49,21.41,21.43,42000.0,21.44,21.49,21.41,21.43,42000.0
2014-03-14 15:40:00,21.43,21.47,21.43,21.46,35300.0,21.43,21.47,21.43,21.46,35300.0
2014-03-14 15:50:00,21.46,21.5,21.46,21.5,135000.0,21.46,21.5,21.46,21.5,135000.0
2014-03-17 09:30:00,21.82,21.85,21.5,21.71,60900.0,21.82,21.85,21.5,21.71,60900.0
2014-03-17 09:40:00,21.71,21.72,21.6,21.61,29300.0,21.71,21.72,21.6,21.61,29300.0
2014-03-17 09:50:00,21.6,21.73,21.6,21.69,33300.0,21.6,21.73,21.6,21.69,33300.0
2014-03-17 10:00:00,21.69,21.74,21.65,21.66,52400.0,21.69,21.74,21.65,21.66,52400.0
2014-03-17 10:10:00,21.66,21.68,21.61,21.63,21900.0,21.66,21.68,21.61,21.63,21900.0
2014-03-17 10:20:00,21.62,21.64,21.59,21.61,31600.0,21.62,21.64,21.59,21.61,31600.0
2014-03-17 10:30:00,21.62,21.67,21.61,21.61,21900.0,21.62,21.67,21.61,21.61,21900.0
2014-03-17 10:40:00,21.61,21.68,21.61,21.64,33300.0,21.61,21.68,21.61,21.64,33300.0
2014-03-17 10:50:00,21.65,21.66,21.61,21.65,30100.0,21.65,21.66,21.61,21.65,30100.0
2014-03-17 11:00:00,21.65,21.66,21.63,21.65,28800.0,21.65,21.66,21.63,21.65,28800.0
2014-03-17 11:10:00,21.65,21.67,21.64,21.67,56700.0,21.65,21.67,21.64,21.67,56700.0
2014-03-17 11:20:00,21.67,21.67,21.5,21.54,36800.0,21.67,21.67,21.5,21.54,36800.0
2014-03-17 11:30:00,21.54,21.61,21.54,21.6,34600.0,21.54,21.61,21.54,21.6,34600.0
2014-03-17 11:40:00,21.61,21.67,21.6,21.67,58100.0,21.61,21.67,21.6,21.67,58100.0
2014-03-17 11:50:00,21.67,21.69,21.63,21.67,38700.0,21.67,21.69,21.63,21.67,38700.0
2014-03-17 12:00:00,21.68,21.72,21.67,21.69,42700.0,21.68,21.72,21.67,21.69,42700.0
2014-03-17 12:10:00,21.7,21.75,21.67,21.71,65400.0,21.7,21.75,21.67,21.71,65400.0
2014-03-17 12:20:00,21.71,21.75,21.69,21.75,40500.0,21.71,21.75,21.69,21.75,40500.0
2014-03-17 12:30:00,21.76,21.79,21.71,21.73,14500.0,21.76,21.79,21.71,21.73,14500.0
2014-03-17 12:40:00,21.73,21.78,21.73,21.73,17700.0,21.73,21.78,21.73,21.73,17700.0
2014-03-17 12:50:00,21.74,21.79,21.72,21.79,23500.0,21.74,21.79,21.72,21.79,23500.0
2014-03-17 13:00:00,21.79,21.82,21.79,21.8,22900.0,21.79,21.82,21.79,21.8,22900.0
2014-03-17 13:10:00,21.81,21.84,21.79,21.84,31500.0,21.81,21.84,21.79,21.84,31500.0
2014-03-17 13:20:00,21.85,21.9,21.84,21.9,46800.0,21.85,21.9,21.84,21.9,46800.0
2014-03-17 13:30:00,21.9,21.9,21.85,21.9,35200.0,21.9,21.9,21.85,21.9,35200.0
2014-03-17 13:40:00,21.9,21.9,21.88,21.88,15600.0,21.9,21.9,21.88,21.88,15600.0
2014-03-17 13:50:00,21.88,21.89,21.84,21.88,13800.0,21.88,21.89,21.84,21.88,13800.0
2014-03-17 14:00:00,21.88,21.93,21.85,21.91,46400.0,21.88,21.93,21.85,21.91,46400.0
2014-03-17 14:10:00,21.91,21.92,21.87,21.88,23500.0,21.91,21.92,21.87,21.88,23500.0
2014-03-17 14:20:00,21.87,21.93,21.87,21.91,28300.0,21.87,21.93,21.87,21.91,28300.0
2014-03-17 14:30:00,21.91,21.91,21.86,21.87,17000.0,21.91,21.91,21.86,21.87,17000.0
2014-03-17 14:40:00,21.87,21.93,21.84,21.93,21500.0,21.87,21.93,21.84,21.93,21500.0
2014-03-17 14:50:00,21.93,21.93,21.83,21.86,27500.0,21.93,21.93,21.83,21.86,27500.0
2014-03-17 15:00:00,21.86,21.92,21.86,21.92,16000.0,21.86,21.92,21.86,21.92,16000.0
2014-03-17 15:10:00,21.92,21.93,21.89,21.89,41100.0,21.92,21.93,21.89,21.89,41100.0
2014-03-17 15:20:00,21.9,21.92,21.89,21.9,24800.0,21.9,21.92,21.89,21.9,24800.0
2014-03-17 15:30:00,21.91,21.92,21.88,21.89,34700.0,21.91,21.92,21.88,21.89,34700.0
2014-03-17 15:40:00,21.89,21.9,21.88,21.9,48000.0,21.89,21.9,21.88,21.9,48000.0
2014-03-17 15:50:00,21.9,21.95,21.9,21.95,204300.0,21.9,21.95,21.9,21.95,204300.0
2014-03-18 09:30:00,21.99,22.06,21.94,22.04,55100.0,21.99,22.06,21.94,22.04,55100.0
2014-03-18 09:40:00,22.05,22.05,21.96,22.02,23500.0,22.05,22.05,21.96,22.02,23500.0
2014-03-18 09:50:00,22.01,22.07,22.01,22.04,26800.0,22.01,22.07,22.01,22.04,26800.0
2014-03-18 10:00:00,22.04,22.04,22.01,22.04,30000.0,22.04,22.04,22.01,22.04,30000.0
2014-03-18 10:10:00,22.05,22.19,22.05,22.18,39000.0,22.05,22.19,22.05,22.18,39000.0
2014-03-18 10:20:00,22.18,22.19,22.1,22.15,51500.0,22.18,22.19,22.1,22.15,51500.0
2014-03-18 10:30:00,22.15,22.2,22.15,22.15,23800.0,22.15,22.2,22.15,22.15,23800.0
2014-03-18 10:40:00,22.16,22.31,22.15,22.29,67600.0,22.16,22.31,22.15,22.29,67600.0
2014-03-18 10:50:00,22.3,22.3,22.23,22.28,37200.0,22.3,22.3,22.23,22.28,37200.0
2014-03-18 11:00:00,22.27,22.31,22.16,22.18,26000.0,22.27,22.31,22.16,22.18,26000.0
2014-03-18 11:10:00,22.19,22.29,22.19,22.28,21700.0,22.19,22.29,22.19,22.28,21700.0
2014-03-18 11:20:00,22.28,22.3,22.27,22.29,18500.0,22.28,22.3,22.27,22.29,18500.0
2014-03-18 11:30:00,22.28,22.31,22.25,22.28,24500.0,22.28,22.31,22.25,22.28,24500.0
2014-03-18 11:40:00,22.28,22.28,22.19,22.21,29100.0,22.28,22.28,22.19,22.21,29100.0
2014-03-18 11:50:00,22.2,22.24,22.19,22.23,40000.0,22.2,22.24,22.19,22.23,40000.0
2014-03-18 12:00:00,22.23,22.36,22.23,22.36,52100.0,22.23,22.36,22.23,22.36,52100.0
2014-03-18 12:10:00,22.36,22.4,22.32,22.33,57800.0,22.36,22.4,22.32,22.33,57800.0
2014-03-18 12:20:00,22.33,22.39,22.31,22.36,46300.0,22.33,22.39,22.31,22.36,46300.0
2014-03-18 12:30:00,22.35,22.35,22.26,22.3,36300.0,22.35,22.35,22.26,22.3,36300.0
2014-03-18 12:40:00,22.3,22.31,22.21,22.22,18500.0,22.3,22.31,22.21,22.22,18500.0
2014-03-18 12:50:00,22.22,22.25,22.18,22.22,43200.0,22.22,22.25,22.18,22.22,43200.0
2014-03-18 13:00:00,22.22,22.25,22.22,22.22,12700.0,22.22,22.25,22.22,22.22,12700.0
2014-03-18 13:10:00,22.22,22.23,22.18,22.18,16400.0,22.22,22.23,22.18,22.18,16400.0
2014-03-18 13:20:00,22.18,22.28,22.18,22.27,33200.0,22.18,22.28,22.18,22.27,33200.0
2014-03-18 13:30:00,22.28,22.28,22.25,22.27,26300.0,22.28,22.28,22.25,22.27,26300.0
2014-03-18 13:40:00,22.27,22.33,22.27,22.29,29500.0,22.27,22.33,22.27,22.29,29500.0
2014-03-18 13:50:00,22.29,22.29,22.26,22.28,27000.0,22.29,22.29,22.26,22.28,27000.0
2014-03-18 14:00:00,22.29,22.32,22.29,22.32,14600.0,22.29,22.32,22.29,22.32,14600.0
2014-03-18 14:10:00,22.32,22.32,22.3,22.3,13400.0,22.32,22.32,22.3,22.3,13400.0
2014-03-18 14:20:00,22.31,22.35,22.3,22.35,13400.0,22.31,22.35,22.3,22.35,13400.0
2014-03-18 14:30:00,22.35,22.36,22.34,22.36,20500.0,22.35,22.36,22.34,22.36,20500.0
2014-03-18 14:40:00,22.36,22.38,22.35,22.38,46000.0,22.36,22.38,22.35,22.38,46000.0
2014-03-18 14:50:00,22.38,22.4,22.37,22.4,30000.0,22.38,22.4,22.37,22.4,30000.0
2014-03-18 15:00:00,22.39,22.41,22.35,22.36,95400.0,22.39,22.41,22.35,22.36,95400.0
2014-03-18 15:10:00,22.36,22.39,22.35,22.36,47400.0,22.36,22.39,22.35,22.36,47400.0
2014-03-18 15:20:00,22.36,22.39,22.35,22.36,69900.0,22.36,22.39,22.35,22.36,69900.0
2014-03-18 15:30:00,22.36,22.36,22.28,22.29,78100.0,22.36,22.36,22.28,22.29,78100.0
2014-03-18 15:40:00,22.29,22.3,22.22,22.23,83900.0,22.29,22.3,22.22,22.23,83900.0
2014-03-18 15:50:00,22.24,22.26,22.21,22.25,138700.0,22.24,22.26,22.21,22.25,138700.0
2014-03-19 09:30:00,22.3,22.32,22.08,22.17,33700.0,22.3,22.32,22.08,22.17,33700.0
2014-03-19 09:40:00,22.17,22.2,21.94,21.95,30200.0,22.17,22.2,21.94,21.95,30200.0
2014-03-19 09:50:00,21.94,22.01,21.94,21.99,20000.0,21.94,22.01,21.94,21.99,20000.0
2014-03-19 10:00:00,21.98,21.98,21.91,21.96,22400.0,21.98,21.98,21.91,21.96,22400.0
2014-03-19 10:10:00,21.96,21.98,21.87,21.87,45500.0,21.96,21.98,21.87,21.87,45500.0
2014-03-19 10:20:00,21.87,22.03,21.85,22.03,17500.0,21.87,22.03,21.85,22.03,17500.0
2014-03-19 10:30:00,22.02,22.02,21.96,21.99,19000.0,22.02,22.02,21.96,21.99,19000.0
2014-03-19 10:40:00,22.0,22.06,21.97,22.06,17400.0,22.0,22.06,21.97,22.06,17400.0
2014-03-19 10:50:00,22.06,22.12,22.06,22.12,11300.0,22.06,22.12,22.06,22.12,11300.0
2014-03-19 11:00:00,22.12,22.15,22.11,22.11,11300.0,22.12,22.15,22.11,22.11,11300.0
2014-03-19 11:10:00,22.09,22.13,22.09,22.09,9700.0,22.09,22.13,22.09,22.09,9700.0
2014-03-19 11:20:00,22.09,22.09,22.0,22.0,18800.0,22.09,22.09,22.0,22.0,18800.0
2014-03-19 11:30:00,22.0,22.0,21.93,21.93,15600.0,22.0,22.0,21.93,21.93,15600.0
2014-03-19 11:40:00,21.94,21.98,21.93,21.98,21100.0,21.94,21.98,21.93,21.98,21100.0
2014-03-19 11:50:00,21.98,22.0,21.95,21.95,16400.0,21.98,22.0,21.95,21.95,16400.0
2014-03-19 12:00:00,21.95,21.99,21.95,21.95,14200.0,21.95,21.99,21.95,21.95,14200.0
2014-03-19 12:10:00,21.95,22.0,21.94,21.97,36600.0,21.95,22.0,21.94,21.97,36600.0
2014-03-19 12:20:00,21.98,22.0,21.93,22.0,51300.0,21.98,22.0,21.93,22.0,51300.0
2014-03-19 12:30:00,22.0,22.07,21.99,22.02,33600.0,22.0,22.07,21.99,22.02,33600.0
2014-03-19 12:40:00,22.03,22.07,22.0,22.05,33200.0,22.03,22.07,22.0,22.05,33200.0
2014-03-19 12:50:00,22.05,22.06,22.02,22.05,24600.0,22.05,22.06,22.02,22.05,24600.0
2014-03-19 13:00:00,22.05,22.06,22.0,22.01,16300.0,22.05,22.06,22.0,22.01,16300.0
2014-03-19 13:10:00,21.99,22.0,21.96,21.96,17700.0,21.99,22.0,21.96,21.96,17700.0
2014-03-19 13:20:00,21.97,21.98,21.9,21.9,15700.0,21.97,21.98,21.9,21.9,15700.0
2014-03-19 13:30:00,21.9,21.9,21.85,21.86,20500.0,21.9,21.9,21.85,21.86,20500.0
2014-03-19 13:40:00,21.86,21.86,21.84,21.84,12700.0,21.86,21.86,21.84,21.84,12700.0
2014-03-19 13:50:00,21.85,21.86,21.83,21.86,19100.0,21.85,21.86,21.83,21.86,19100.0
2014-03-19 14:00:00,21.86,21.87,21.81,21.83,31700.0,21.86,21.87,21.81,21.83,31700.0
2014-03-19 14:10:00,21.84,21.93,21.82,21.92,46000.0,21.84,21.93,21.82,21.92,46000.0
2014-03-19 14:20:00,21.92,21.92,21.87,21.87,20000.0,21.92,21.92,21.87,21.87,20000.0
2014-03-19 14:30:00,21.87,21.88,21.85,21.86,17700.0,21.87,21.88,21.85,21.86,17700.0
2014-03-19 14:40:00,21.85,21.85,21.79,21.8,29200.0,21.85,21.85,21.79,21.8,29200.0
2014-03-19 14:50:00,21.81,21.86,21.81,21.84,19600.0,21.81,21.86,21.81,21.84,19600.0
2014-03-19 15:00:00,21.83,21.84,21.68,21.68,31700.0,21.83,21.84,21.68,21.68,31700.0
2014-03-19 15:10:00,21.68,21.71,21.62,21.68,39600.0,21.68,21.71,21.62,21.68,39600.0
2014-03-19 15:20:00,21.68,21.72,21.67,21.7,30400.0,21.68,21.72,21.67,21.7,30400.0
2014-03-19 15:30:00,21.71,21.77,21.69,21.74,36300.0,21.71,21.77,21.69,21.74,36300.0
2014-03-19 15:40:00,21.73,21.85,21.73,21.84,60300.0,21.73,21.85,21.73,21.84,60300.0
2014-03-19 15:50:00,21.84,21.84,21.76,21.79,110600.0,21.84,21.84,21.76,21.79,110600.0
2014-03-20 09:30:00,21.65,21.65,21.32,21.32,79200.0,21.65,21.65,21.32,21.32,79200.0
2014-03-20 09:40:00,21.32,21.4,21.19,21.23,47100.0,21.32,21.4,21.19,21.23,47100.0
2014-03-20 09:50:00,21.25,21.44,21.22,21.39,49900.0,21.25,21.44,21.22,21.39,49900.0
2014-03-20 10:00:00,21.4,21.58,21.4,21.56,62400.0,21.4,21.58,21.4,21.56,62400.0
2014-03-20 10:10:00,21.55,21.68,21.55,21.65,23400.0,21.55,21.68,21.55,21.65,23400.0
2014-03-20 10:20:00,21.65,21.71,21.59,21.59,30200.0,21.65,21.71,21.59,21.59,30200.0
2014-03-20 10:30:00,21.6,21.7,21.6,21.67,26100.0,21.6,21.7,21.6,21.67,26100.0
2014-03-20 10:40:00,21.66,21.72,21.64,21.72,37100.0,21.66,21.72,21.64,21.72,37100.0
2014-03-20 10:50:00,21.73,21.75,21.71,21.74,48800.0,21.73,21.75,21.71,21.74,48800.0
2014-03-20 11:00:00,21.74,21.75,21.7,21.72,14400.0,21.74,21.75,21.7,21.72,14400.0
2014-03-20 11:10:00,21.72,21.73,21.69,21.69,19200.0,21.72,21.73,21.69,21.69,19200.0
2014-03-20 11:20:00,21.69,21.71,21.62,21.67,29100.0,21.69,21.71,21.62,21.67,29100.0
2014-03-20 11:30:00,21.67,21.79,21.67,21.72,33700.0,21.67,21.79,21.67,21.72,33700.0
2014-03-20 11:40:00,21.72,21.72,21.68,21.68,9100.0,21.72,21.72,21.68,21.68,9100.0
2014-03-20 11:50:00,21.68,21.76,21.68,21.76,10200.0,21.68,21.76,21.68,21.76,10200.0
2014-03-20 12:00:00,21.78,21.79,21.74,21.76,6800.0,21.78,21.79,21.74,21.76,6800.0
2014-03-20 12:10:00,21.77,21.81,21.75,21.75,11500.0,21.77,21.81,21.75,21.75,11500.0
2014-03-20 12:20:00,21.75,21.81,21.7,21.8,34900.0,21.75,21.81,21.7,21.8,34900.0
2014-03-20 12:30:00,21.81,21.82,21.76,21.82,12400.0,21.81,21.82,21.76,21.82,12400.0
2014-03-20 12:40:00,21.82,21.82,21.76,21.77,11200.0,21.82,21.82,21.76,21.77,11200.0
2014-03-20 12:50:00,21.77,21.79,21.71,21.77,26000.0,21.77,21.79,21.71,21.77,26000.0
2014-03-20 13:00:00,21.77,21.78,21.75,21.76,8000.0,21.77,21.78,21.75,21.76,8000.0
2014-03-20 13:10:00,21.76,21.76,21.68,21.73,53300.0,21.76,21.76,21.68,21.73,53300.0
2014-03-20 13:20:00,21.73,21.78,21.71,21.75,67600.0,21.73,21.78,21.71,21.75,67600.0
2014-03-20 13:30:00,21.75,21.75,21.73,21.75,11500.0,21.75,21.75,21.73,21.75,11500.0
2014-03-20 13:40:00,21.75,21.77,21.72,21.74,18900.0,21.75,21.77,21.72,21.74,18900.0
2014-03-20 13:50:00,21.74,21.74,21.71,21.74,12100.0,21.74,21.74,21.71,21.74,12100.0
2014-03-20 14:00:00,21.74,21.74,21.7,21.73,15900.0,21.74,21.74,21.7,21.73,15900.0
2014-03-20 14:10:00,21.73,21.74,21.7,21.73,11500.0,21.73,21.74,21.7,21.73,11500.0
2014-03-20 14:20:00,21.74,21.74,21.71,21.72,17000.0,21.74,21.74,21.71,21.72,17000.0
2014-03-20 14:30:00,21.72,21.72,21.67,21.71,19800.0,21.72,21.72,21.67,21.71,19800.0
2014-03-20 14:40:00,21.72,21.72,21.69,21.69,4100.0,21.72,21.72,21.69,21.69,4100.0
2014-03-20 14:50:00,21.69,21.7,21.68,21.7,9900.0,21.69,21.7,21.68,21.7,9900.0
2014-03-20 15:00:00,21.71,21.72,21.67,21.69,17500.0,21.71,21.72,21.67,21.69,17500.0
2014-03-20 15:10:00,21.7,21.7,21.67,21.68,17900.0,21.7,21.7,21.67,21.68,17900.0
2014-03-20 15:20:00,21.68,21.69,21.64,21.64,21700.0,21.68,21.69,21.64,21.64,21700.0
2014-03-20 15:30:00,21.64,21.67,21.64,21.65,13900.0,21.64,21.67,21.64,21.65,13900.0
2014-03-20 15:40:00,21.66,21.68,21.65,21.66,38400.0,21.66,21.68,21.65,21.66,38400.0
2014-03-20 15:50:00,21.66,21.67,21.62,21.67,98900.0,21.66,21.67,21.62,21.67,98900.0
2014-03-21 09:30:00,21.66,21.79,21.63,21.75,316000.0,21.66,21.79,21.63,21.75,316000.0
2014-03-21 09:40:00,21.73,21.99,21.73,21.98,48400.0,21.73,21.99,21.73,21.98,48400.0
2014-03-21 09:50:00,21.99,22.06,21.95,22.03,43100.0,21.99,22.06,21.95,22.03,43100.0
2014-03-21 10:00:00,22.03,22.12,21.92,21.96,264600.0,22.03,22.12,21.92,21.96,264600.0
2014-03-21 10:10:00,21.96,22.11,21.96,22.06,59300.0,21.96,22.11,21.96,22.06,59300.0
2014-03-21 10:20:00,22.06,22.09,21.97,22.02,17500.0,22.06,22.09,21.97,22.02,17500.0
2014-03-21 10:30:00,22.02,22.08,21.98,22.08,12100.0,22.02,22.08,21.98,22.08,12100.0
2014-03-21 10:40:00,22.1,22.19,22.1,22.19,21700.0,22.1,22.19,22.1,22.19,21700.0
2014-03-21 10:50:00,22.19,22.24,22.18,22.23,18700.0,22.19,22.24,22.18,22.23,18700.0
2014-03-21 11:00:00,22.23,22.25,22.21,22.22,45400.0,22.23,22.25,22.21,22.22,45400.0
2014-03-21 11:10:00,22.22,22.22,22.17,22.18,26800.0,22.22,22.22,22.17,22.18,26800.0
2014-03-21 11:20:00,22.18,22.22,22.17,22.19,22800.0,22.18,22.22,22.17,22.19,22800.0
2014-03-21 11:30:00,22.19,22.23,22.18,22.22,25200.0,22.19,22.23,22.18,22.22,25200.0
2014-03-21 11:40:00,22.21,22.25,22.21,22.21,15000.0,22.21,22.25,22.21,22.21,15000.0
2014-03-21 11:50:00,22.21,22.24,22.18,22.22,14100.0,22.21,22.24,22.18,22.22,14100.0
2014-03-21 12:00:00,22.21,22.23,22.2,22.21,13400.0,22.21,22.23,22.2,22.21,13400.0
2014-03-21 12:10:00,22.2,22.21,22.17,22.2,10200.0,22.2,22.21,22.17,22.2,10200.0
2014-03-21 12:20:00,22.2,22.21,22.14,22.15,16500.0,22.2,22.21,22.14,22.15,16500.0
2014-03-21 12:30:00,22.16,22.16,22.07,22.09,14500.0,22.16,22.16,22.07,22.09,14500.0
2014-03-21 12:40:00,22.09,22.1,22.07,22.1,6800.0,22.09,22.1,22.07,22.1,6800.0
2014-03-21 12:50:00,22.09,22.1,22.02,22.02,14200.0,22.09,22.1,22.02,22.02,14200.0
2014-03-21 13:00:00,22.02,22.03,21.98,21.99,21500.0,22.02,22.03,21.98,21.99,21500.0
2014-03-21 13:10:00,21.99,21.99,21.93,21.95,16300.0,21.99,21.99,21.93,21.95,16300.0
2014-03-21 13:20:00,21.94,21.95,21.89,21.89,16000.0,21.94,21.95,21.89,21.89,16000.0
2014-03-21 13:30:00,21.89,21.94,21.88,21.94,6900.0,21.89,21.94,21.88,21.94,6900.0
2014-03-21 13:40:00,21.93,21.94,21.86,21.89,29000.0,21.93,21.94,21.86,21.89,29000.0
2014-03-21 13:50:00,21.9,21.93,21.86,21.87,13300.0,21.9,21.93,21.86,21.87,13300.0
2014-03-21 14:00:00,21.88,21.88,21.8,21.83,16300.0,21.88,21.88,21.8,21.83,16300.0
2014-03-21 14:10:00,21.84,21.84,21.74,21.82,25600.0,21.84,21.84,21.74,21.82,25600.0
2014-03-21 14:20:00,21.82,21.83,21.77,21.78,23500.0,21.82,21.83,21.77,21.78,23500.0
2014-03-21 14:30:00,21.78,21.84,21.71,21.84,29200.0,21.78,21.84,21.71,21.84,29200.0
2014-03-21 14:40:00,21.84,21.87,21.8,21.8,19900.0,21.84,21.87,21.8,21.8,19900.0
2014-03-21 14:50:00,21.81,21.87,21.8,21.87,13400.0,21.81,21.87,21.8,21.87,13400.0
2014-03-21 15:00:00,21.86,21.87,21.78,21.82,24400.0,21.86,21.87,21.78,21.82,24400.0
2014-03-21 15:10:00,21.83,21.84,21.79,21.79,52300.0,21.83,21.84,21.79,21.79,52300.0
2014-03-21 15:20:00,21.8,21.8,21.76,21.8,36200.0,21.8,21.8,21.76,21.8,36200.0
2014-03-21 15:30:00,21.8,21.8,21.73,21.73,51400.0,21.8,21.8,21.73,21.73,51400.0
2014-03-21 15:40:00,21.73,21.74,21.7,21.73,30600.0,21.73,21.74,21.7,21.73,30600.0
2014-03-21 15:50:00,21.74,21.78,21.73,21.77,169000.0,21.74,21.78,21.73,21.77,169000.0
2014-03-24 09:30:00,21.77,21.8,21.6,21.78,21500.0,21.77,21.8,21.6,21.78,21500.0
2014-03-24 09:40:00,21.77,21.77,21.54,21.6,102900.0,21.77,21.77,21.54,21.6,102900.0
2014-03-24 09:50:00,21.6,21.62,21.49,21.62,59200.0,21.6,21.62,21.49,21.62,59200.0
2014-03-24 10:00:00,21.6,21.6,21.48,21.51,46500.0,21.6,21.6,21.48,21.51,46500.0
2014-03-24 10:10:00,21.51,21.51,21.41,21.44,38300.0,21.51,21.51,21.41,21.44,38300.0
2014-03-24 10:20:00,21.44,21.45,21.36,21.38,14100.0,21.44,21.45,21.36,21.38,14100.0
2014-03-24 10:30:00,21.37,21.37,21.23,21.36,79400.0,21.37,21.37,21.23,21.36,79400.0
2014-03-24 10:40:00,21.38,21.46,21.38,21.4,61000.0,21.38,21.46,21.38,21.4,61000.0
2014-03-24 10:50:00,21.39,21.4,21.34,21.35,17900.0,21.39,21.4,21.34,21.35,17900.0
2014-03-24 11:00:00,21.35,21.35,21.13,21.18,88200.0,21.35,21.35,21.13,21.18,88200.0
2014-03-24 11:10:00,21.19,21.28,21.17,21.28,15600.0,21.19,21.28,21.17,21.28,15600.0
2014-03-24 11:20:00,21.28,21.34,21.28,21.34,28300.0,21.28,21.34,21.28,21.34,28300.0
2014-03-24 11:30:00,21.34,21.41,21.26,21.39,75400.0,21.34,21.41,21.26,21.39,75400.0
2014-03-24 11:40:00,21.4,21.41,21.31,21.34,22500.0,21.4,21.41,21.31,21.34,22500.0
2014-03-24 11:50:00,21.33,21.45,21.32,21.38,42100.0,21.33,21.45,21.32,21.38,42100.0
2014-03-24 12:00:00,21.37,21.38,21.34,21.34,15800.0,21.37,21.38,21.34,21.34,15800.0
2014-03-24 12:10:00,21.34,21.34,21.29,21.34,13000.0,21.34,21.34,21.29,21.34,13000.0
2014-03-24 12:20:00,21.34,21.37,21.34,21.35,41800.0,21.34,21.37,21.34,21.35,41800.0
2014-03-24 12:30:00,21.34,21.37,21.31,21.32,13600.0,21.34,21.37,21.31,21.32,13600.0
2014-03-24 12:40:00,21.32,21.32,21.29,21.29,13000.0,21.32,21.32,21.29,21.29,13000.0
2014-03-24 12:50:00,21.29,21.32,21.27,21.27,10300.0,21.29,21.32,21.27,21.27,10300.0
2014-03-24 13:00:00,21.26,21.32,21.26,21.29,11400.0,21.26,21.32,21.26,21.29,11400.0
2014-03-24 13:10:00,21.29,21.31,21.26,21.27,10600.0,21.29,21.31,21.26,21.27,10600.0
2014-03-24 13:20:00,21.27,21.31,21.27,21.28,13100.0,21.27,21.31,21.27,21.28,13100.0
2014-03-24 13:30:00,21.29,21.31,21.28,21.28,16800.0,21.29,21.31,21.28,21.28,16800.0
2014-03-24 13:40:00,21.29,21.34,21.29,21.33,17000.0,21.29,21.34,21.29,21.33,17000.0
2014-03-24 13:50:00,21.34,21.4,21.34,21.4,19600.0,21.34,21.4,21.34,21.4,19600.0
2014-03-24 14:00:00,21.39,21.5,21.39,21.46,22700.0,21.39,21.5,21.39,21.46,22700.0
2014-03-24 14:10:00,21.45,21.47,21.42,21.43,13600.0,21.45,21.47,21.42,21.43,13600.0
2014-03-24 14:20:00,21.43,21.46,21.41,21.46,8000.0,21.43,21.46,21.41,21.46,8000.0
2014-03-24 14:30:00,21.46,21.5,21.42,21.42,23000.0,21.46,21.5,21.42,21.42,23000.0
2014-03-24 14:40:00,21.42,21.49,21.42,21.49,9100.0,21.42,21.49,21.42,21.49,9100.0
2014-03-24 14:50:00,21.49,21.55,21.46,21.46,42500.0,21.49,21.55,21.46,21.46,42500.0
2014-03-24 15:00:00,21.46,21.48,21.43,21.43,32700.0,21.46,21.48,21.43,21.43,32700.0
2014-03-24 15:10:00,21.43,21.44,21.41,21.44,20600.0,21.43,21.44,21.41,21.44,20600.0
2014-03-24 15:20:00,21.44,21.54,21.43,21.54,24600.0,21.44,21.54,21.43,21.54,24600.0
2014-03-24 15:30:00,21.54,21.56,21.54,21.55,25400.0,21.54,21.56,21.54,21.55,25400.0
2014-03-24 15:40:00,21.55,21.57,21.54,21.56,43700.0,21.55,21.57,21.54,21.56,43700.0
2014-03-24 15:50:00,21.56,21.57,21.53,21.53,98000.0,21.56,21.57,21.53,21.53,98000.0
2014-03-25 09:30:00,21.64,21.71,21.5,21.59,38900.0,21.64,21.71,21.5,21.59,38900.0
2014-03-25 09:40:00,21.59,21.71,21.49,21.7,61200.0,21.59,21.71,21.49,21.7,61200.0
2014-03-25 09:50:00,21.7,21.8,21.7,21.75,9200.0,21.7,21.8,21.7,21.75,9200.0
2014-03-25 10:00:00,21.76,21.93,21.74,21.93,21800.0,21.76,21.93,21.74,21.93,21800.0
2014-03-25 10:10:00,21.91,21.91,21.82,21.85,28800.0,21.91,21.91,21.82,21.85,28800.0
2014-03-25 10:20:00,21.84,21.85,21.74,21.81,21600.0,21.84,21.85,21.74,21.81,21600.0
2014-03-25 10:30:00,21.81,21.88,21.75,21.88,29700.0,21.81,21.88,21.75,21.88,29700.0
2014-03-25 10:40:00,21.88,21.93,21.78,21.78,37300.0,21.88,21.93,21.78,21.78,37300.0
2014-03-25 10:50:00,21.78,21.83,21.7,21.83,58800.0,21.78,21.83,21.7,21.83,58800.0
2014-03-25 11:00:00,21.82,21.85,21.76,21.84,33100.0,21.82,21.85,21.76,21.84,33100.0
2014-03-25 11:10:00,21.82,21.88,21.77,21.88,23200.0,21.82,21.88,21.77,21.88,23200.0
2014-03-25 11:20:00,21.88,21.9,21.82,21.88,58700.0,21.88,21.9,21.82,21.88,58700.0
2014-03-25 11:30:00,21.89,21.91,21.78,21.8,11600.0,21.89,21.91,21.78,21.8,11600.0
2014-03-25 11:40:00,21.8,21.82,21.72,21.72,15000.0,21.8,21.82,21.72,21.72,15000.0
2014-03-25 11:50:00,21.72,21.73,21.61,21.69,15900.0,21.72,21.73,21.61,21.69,15900.0
2014-03-25 12:00:00,21.68,21.73,21.65,21.7,11700.0,21.68,21.73,21.65,21.7,11700.0
2014-03-25 12:10:00,21.71,21.74,21.62,21.63,23400.0,21.71,21.74,21.62,21.63,23400.0
2014-03-25 12:20:00,21.64,21.69,21.62,21.62,41100.0,21.64,21.69,21.62,21.62,41100.0
2014-03-25 12:30:00,21.62,21.71,21.61,21.71,31400.0,21.62,21.71,21.61,21.71,31400.0
2014-03-25 12:40:00,21.72,21.76,21.69,21.7,32100.0,21.72,21.76,21.69,21.7,32100.0
2014-03-25 12:50:00,21.71,21.71,21.65,21.68,26300.0,21.71,21.71,21.65,21.68,26300.0
2014-03-25 13:00:00,21.67,21.7,21.64,21.7,19000.0,21.67,21.7,21.64,21.7,19000.0
2014-03-25 13:10:00,21.69,21.69,21.62,21.65,9800.0,21.69,21.69,21.62,21.65,9800.0
2014-03-25 13:20:00,21.66,21.75,21.66,21.7,19000.0,21.66,21.75,21.66,21.7,19000.0
2014-03-25 13:30:00,21.69,21.7,21.63,21.68,11300.0,21.69,21.7,21.63,21.68,11300.0
2014-03-25 13:40:00,21.67,21.67,21.62,21.66,13400.0,21.67,21.67,21.62,21.66,13400.0
2014-03-25 13:50:00,21.66,21.66,21.6,21.61,14100.0,21.66,21.66,21.6,21.61,14100.0
2014-03-25 14:00:00,21.61,21.63,21.57,21.58,22500.0,21.61,21.63,21.57,21.58,22500.0
2014-03-25 14:10:00,21.58,21.59,21.49,21.49,26100.0,21.58,21.59,21.49,21.49,26100.0
2014-03-25 14:20:00,21.49,21.5,21.45,21.45,25600.0,21.49,21.5,21.45,21.45,25600.0
2014-03-25 14:30:00,21.46,21.47,21.43,21.45,19800.0,21.46,21.47,21.43,21.45,19800.0
2014-03-25 14:40:00,21.44,21.45,21.37,21.38,24500.0,21.44,21.45,21.37,21.38,24500.0
2014-03-25 14:50:00,21.38,21.38,21.34,21.35,26500.0,21.38,21.38,21.34,21.35,26500.0
2014-03-25 15:00:00,21.36,21.36,21.33,21.35,29400.0,21.36,21.36,21.33,21.35,29400.0
2014-03-25 15:10:00,21.35,21.38,21.33,21.35,46300.0,21.35,21.38,21.33,21.35,46300.0
2014-03-25 15:20:00,21.35,21.35,21.3,21.3,64300.0,21.35,21.35,21.3,21.3,64300.0
2014-03-25 15:30:00,21.31,21.33,21.3,21.32,52600.0,21.31,21.33,21.3,21.32,52600.0
2014-03-25 15:40:00,21.32,21.33,21.3,21.3,59400.0,21.32,21.33,21.3,21.3,59400.0
2014-03-25 15:50:00,21.3,21.31,21.19,21.23,384800.0,21.3,21.31,21.19,21.23,384800.0
2014-03-26 09:30:00,21.33,21.45,21.3,21.39,48200.0,21.33,21.45,21.3,21.39,48200.0
2014-03-26 09:40:00,21.39,21.49,21.35,21.43,58800.0,21.39,21.49,21.35,21.43,58800.0
2014-03-26 09:50:00,21.44,21.45,21.35,21.37,63200.0,21.44,21.45,21.35,21.37,63200.0
2014-03-26 10:00:00,21.37,21.42,21.36,21.4,40100.0,21.37,21.42,21.36,21.4,40100.0
2014-03-26 10:10:00,21.4,21.46,21.38,21.39,23400.0,21.4,21.46,21.38,21.39,23400.0
2014-03-26 10:20:00,21.38,21.43,21.37,21.42,34300.0,21.38,21.43,21.37,21.42,34300.0
2014-03-26 10:30:00,21.42,21.43,21.27,21.28,39300.0,21.42,21.43,21.27,21.28,39300.0
2014-03-26 10:40:00,21.28,21.28,21.12,21.12,88800.0,21.28,21.28,21.12,21.12,88800.0
2014-03-26 10:50:00,21.13,21.13,20.93,20.95,185300.0,21.13,21.13,20.93,20.95,185300.0
2014-03-26 11:00:00,20.95,21.05,20.94,21.04,90500.0,20.95,21.05,20.94,21.04,90500.0
2014-03-26 11:10:00,21.05,21.17,21.05,21.12,50600.0,21.05,21.17,21.05,21.12,50600.0
2014-03-26 11:20:00,21.12,21.14,21.01,21.11,64700.0,21.12,21.14,21.01,21.11,64700.0
2014-03-26 11:30:00,21.11,21.11,21.01,21.01,47100.0,21.11,21.11,21.01,21.01,47100.0
2014-03-26 11:40:00,21.01,21.01,20.83,20.84,86600.0,21.01,21.01,20.83,20.84,86600.0
2014-03-26 11:50:00,20.85,20.91,20.84,20.88,37100.0,20.85,20.91,20.84,20.88,37100.0
2014-03-26 12:00:00,20.88,20.88,20.83,20.88,45200.0,20.88,20.88,20.83,20.88,45200.0
2014-03-26 12:10:00,20.88,20.88,20.84,20.84,26800.0,20.88,20.88,20.84,20.84,26800.0
2014-03-26 12:20:00,20.84,20.86,20.82,20.84,52300.0,20.84,20.86,20.82,20.84,52300.0
2014-03-26 12:30:00,20.83,20.92,20.82,20.92,62400.0,20.83,20.92,20.82,20.92,62400.0
2014-03-26 12:40:00,20.9,20.97,20.9,20.95,63200.0,20.9,20.97,20.9,20.95,63200.0
2014-03-26 12:50:00,20.95,20.96,20.89,20.91,29500.0,20.95,20.96,20.89,20.91,29500.0
2014-03-26 13:00:00,20.92,20.94,20.89,20.92,47100.0,20.92,20.94,20.89,20.92,47100.0
2014-03-26 13:10:00,20.92,20.93,20.84,20.84,24000.0,20.92,20.93,20.84,20.84,24000.0
2014-03-26 13:20:00,20.84,20.85,20.73,20.75,63400.0,20.84,20.85,20.73,20.75,63400.0
2014-03-26 13:30:00,20.74,20.74,20.55,20.64,212800.0,20.74,20.74,20.55,20.64,212800.0
2014-03-26 13:40:00,20.65,20.7,20.58,20.69,52700.0,20.65,20.7,20.58,20.69,52700.0
2014-03-26 13:50:00,20.69,20.79,20.64,20.79,51500.0,20.69,20.79,20.64,20.79,51500.0
2014-03-26 14:00:00,20.79,20.86,20.75,20.86,32400.0,20.79,20.86,20.75,20.86,32400.0
2014-03-26 14:10:00,20.86,20.86,20.77,20.81,47900.0,20.86,20.86,20.77,20.81,47900.0
2014-03-26 14:20:00,20.8,20.91,20.8,20.91,37000.0,20.8,20.91,20.8,20.91,37000.0
2014-03-26 14:30:00,20.9,20.91,20.85,20.85,41500.0,20.9,20.91,20.85,20.85,41500.0
2014-03-26 14:40:00,20.84,20.95,20.84,20.93,39400.0,20.84,20.95,20.84,20.93,39400.0
2014-03-26 14:50:00,20.93,20.98,20.88,20.97,44100.0,20.93,20.98,20.88,20.97,44100.0
2014-03-26 15:00:00,20.98,21.0,20.95,20.96,52100.0,20.98,21.0,20.95,20.96,52100.0
2014-03-26 15:10:00,20.96,20.96,20.88,20.89,46600.0,20.96,20.96,20.88,20.89,46600.0
2014-03-26 15:20:00,20.89,20.93,20.89,20.9,68200.0,20.89,20.93,20.89,20.9,68200.0
2014-03-26 15:30:00,20.9,20.94,20.89,20.91,69100.0,20.9,20.94,20.89,20.91,69100.0
2014-03-26 15:40:00,20.9,20.91,20.87,20.88,115000.0,20.9,20.91,20.87,20.88,115000.0
2014-03-26 15:50:00,20.88,20.9,20.85,20.86,172000.0,20.88,20.9,20.85,20.86,172000.0
2014-03-27 09:30:00,20.83,20.93,20.78,20.8,28300.0,20.83,20.93,20.78,20.8,28300.0
2014-03-27 09:40:00,20.8,20.8,20.66,20.69,47000.0,20.8,20.8,20.66,20.69,47000.0
2014-03-27 09:50:00,20.69,20.77,20.61,20.65,51900.0,20.69,20.77,20.61,20.65,51900.0
2014-03-27 10:00:00,20.66,20.86,20.58,20.85,35700.0,20.66,20.86,20.58,20.85,35700.0
2014-03-27 10:10:00,20.85,20.89,20.77,20.86,33000.0,20.85,20.89,20.77,20.86,33000.0
2014-03-27 10:20:00,20.86,20.96,20.82,20.87,38400.0,20.86,20.96,20.82,20.87,38400.0
2014-03-27 10:30:00,20.87,20.88,20.81,20.82,24100.0,20.87,20.88,20.81,20.82,24100.0
2014-03-27 10:40:00,20.81,20.83,20.75,20.83,12200.0,20.81,20.83,20.75,20.83,12200.0
2014-03-27 10:50:00,20.83,20.85,20.78,20.8,15900.0,20.83,20.85,20.78,20.8,15900.0
2014-03-27 11:00:00,20.8,20.81,20.72,20.72,20100.0,20.8,20.81,20.72,20.72,20100.0
2014-03-27 11:10:00,20.73,20.74,20.67,20.74,12900.0,20.73,20.74,20.67,20.74,12900.0
2014-03-27 11:20:00,20.74,20.78,20.7,20.75,15400.0,20.74,20.78,20.7,20.75,15400.0
2014-03-27 11:30:00,20.74,20.74,20.61,20.65,28500.0,20.74,20.74,20.61,20.65,28500.0
2014-03-27 11:40:00,20.64,20.64,20.6,20.62,24900.0,20.64,20.64,20.6,20.62,24900.0
2014-03-27 11:50:00,20.61,20.74,20.61,20.74,18800.0,20.61,20.74,20.61,20.74,18800.0
2014-03-27 12:00:00,20.74,20.74,20.67,20.68,14800.0,20.74,20.74,20.67,20.68,14800.0
2014-03-27 12:10:00,20.67,20.89,20.67,20.88,40000.0,20.67,20.89,20.67,20.88,40000.0
2014-03-27 12:20:00,20.88,20.91,20.86,20.91,65100.0,20.88,20.91,20.86,20.91,65100.0
2014-03-27 12:30:00,20.91,20.93,20.86,20.91,48300.0,20.91,20.93,20.86,20.91,48300.0
2014-03-27 12:40:00,20.91,20.95,20.88,20.95,20500.0,20.91,20.95,20.88,20.95,20500.0
2014-03-27 12:50:00,20.95,20.95,20.91,20.93,15300.0,20.95,20.95,20.91,20.93,15300.0
2014-03-27 13:00:00,20.93,21.06,20.93,21.02,26100.0,20.93,21.06,20.93,21.02,26100.0
2014-03-27 13:10:00,21.01,21.01,20.94,20.96,16500.0,21.01,21.01,20.94,20.96,16500.0
2014-03-27 13:20:00,20.97,21.0,20.95,20.97,15200.0,20.97,21.0,20.95,20.97,15200.0
2014-03-27 13:30:00,20.97,20.99,20.89,20.9,11900.0,20.97,20.99,20.89,20.9,11900.0
2014-03-27 13:40:00,20.91,20.96,20.9,20.92,25400.0,20.91,20.96,20.9,20.92,25400.0
2014-03-27 13:50:00,20.91,20.93,20.89,20.91,12700.0,20.91,20.93,20.89,20.91,12700.0
2014-03-27 14:00:00,20.91,20.92,20.82,20.85,33200.0,20.91,20.92,20.82,20.85,33200.0
2014-03-27 14:10:00,20.85,20.91,20.84,20.87,16100.0,20.85,20.91,20.84,20.87,16100.0
2014-03-27 14:20:00,20.87,20.99,20.87,20.97,11800.0,20.87,20.99,20.87,20.97,11800.0
2014-03-27 14:30:00,20.97,20.97,20.89,20.91,19800.0,20.97,20.97,20.89,20.91,19800.0
2014-03-27 14:40:00,20.92,20.96,20.91,20.96,11700.0,20.92,20.96,20.91,20.96,11700.0
2014-03-27 14:50:00,20.96,20.98,20.91,20.96,23400.0,20.96,20.98,20.91,20.96,23400.0
2014-03-27 15:00:00,20.96,20.97,20.89,20.93,19000.0,20.96,20.97,20.89,20.93,19000.0
2014-03-27 15:10:00,20.93,20.98,20.91,20.91,24000.0,20.93,20.98,20.91,20.91,24000.0
2014-03-27 15:20:00,20.91,21.0,20.91,21.0,10200.0,20.91,21.0,20.91,21.0,10200.0
2014-03-27 15:30:00,21.0,21.04,20.98,21.04,30900.0,21.0,21.04,20.98,21.04,30900.0
2014-03-27 15:40:00,21.03,21.04,21.01,21.02,28200.0,21.03,21.04,21.01,21.02,28200.0
2014-03-27 15:50:00,21.01,21.03,20.98,21.0,159500.0,21.01,21.03,20.98,21.0,159500.0
2014-03-28 09:30:00,20.97,21.23,20.97,21.23,24600.0,20.97,21.23,20.97,21.23,24600.0
2014-03-28 09:40:00,21.21,21.24,21.14,21.19,13300.0,21.21,21.24,21.14,21.19,13300.0
2014-03-28 09:50:00,21.19,21.26,21.19,21.24,25600.0,21.19,21.26,21.19,21.24,25600.0
2014-03-28 10:00:00,21.27,21.41,21.27,21.41,26500.0,21.27,21.41,21.27,21.41,26500.0
2014-03-28 10:10:00,21.42,21.47,21.37,21.37,32200.0,21.42,21.47,21.37,21.37,32200.0
2014-03-28 10:20:00,21.37,21.44,21.36,21.42,20700.0,21.37,21.44,21.36,21.42,20700.0
2014-03-28 10:30:00,21.44,21.49,21.39,21.47,12400.0,21.44,21.49,21.39,21.47,12400.0
2014-03-28 10:40:00,21.48,21.51,21.42,21.45,7100.0,21.48,21.51,21.42,21.45,7100.0
2014-03-28 10:50:00,21.44,21.46,21.37,21.41,54800.0,21.44,21.46,21.37,21.41,54800.0
2014-03-28 11:00:00,21.42,21.46,21.41,21.41,8600.0,21.42,21.46,21.41,21.41,8600.0
2014-03-28 11:10:00,21.41,21.42,21.36,21.36,16200.0,21.41,21.42,21.36,21.36,16200.0
2014-03-28 11:20:00,21.36,21.39,21.35,21.38,14100.0,21.36,21.39,21.35,21.38,14100.0
2014-03-28 11:30:00,21.38,21.38,21.3,21.31,15400.0,21.38,21.38,21.3,21.31,15400.0
2014-03-28 11:40:00,21.29,21.3,21.23,21.28,12000.0,21.29,21.3,21.23,21.28,12000.0
2014-03-28 11:50:00,21.28,21.3,21.25,21.28,7500.0,21.28,21.3,21.25,21.28,7500.0
2014-03-28 12:00:00,21.29,21.36,21.24,21.35,10200.0,21.29,21.36,21.24,21.35,10200.0
2014-03-28 12:10:00,21.35,21.37,21.32,21.32,10800.0,21.35,21.37,21.32,21.32,10800.0
2014-03-28 12:20:00,21.31,21.31,21.23,21.25,10500.0,21.31,21.31,21.23,21.25,10500.0
2014-03-28 12:30:00,21.25,21.3,21.25,21.27,13400.0,21.25,21.3,21.25,21.27,13400.0
2014-03-28 12:40:00,21.27,21.29,21.22,21.24,26600.0,21.27,21.29,21.22,21.24,26600.0
2014-03-28 12:50:00,21.23,21.31,21.23,21.3,12900.0,21.23,21.31,21.23,21.3,12900.0
2014-03-28 13:00:00,21.3,21.33,21.29,21.32,7100.0,21.3,21.33,21.29,21.32,7100.0
2014-03-28 13:10:00,21.31,21.32,21.26,21.3,9100.0,21.31,21.32,21.26,21.3,9100.0
2014-03-28 13:20:00,21.3,21.42,21.29,21.38,27400.0,21.3,21.42,21.29,21.38,27400.0
2014-03-28 13:30:00,21.38,21.39,21.35,21.38,8100.0,21.38,21.39,21.35,21.38,8100.0
2014-03-28 13:40:00,21.38,21.41,21.36,21.4,20700.0,21.38,21.41,21.36,21.4,20700.0
2014-03-28 13:50:00,21.4,21.41,21.34,21.41,30200.0,21.4,21.41,21.34,21.41,30200.0
2014-03-28 14:00:00,21.4,21.41,21.28,21.3,17400.0,21.4,21.41,21.28,21.3,17400.0
2014-03-28 14:10:00,21.3,21.3,21.23,21.26,34000.0,21.3,21.3,21.23,21.26,34000.0
2014-03-28 14:20:00,21.26,21.33,21.24,21.33,22600.0,21.26,21.33,21.24,21.33,22600.0
2014-03-28 14:30:00,21.34,21.35,21.3,21.32,18400.0,21.34,21.35,21.3,21.32,18400.0
2014-03-28 14:40:00,21.31,21.34,21.26,21.32,23900.0,21.31,21.34,21.26,21.32,23900.0
2014-03-28 14:50:00,21.32,21.36,21.32,21.33,20700.0,21.32,21.36,21.32,21.33,20700.0
2014-03-28 15:00:00,21.33,21.37,21.31,21.34,15900.0,21.33,21.37,21.31,21.34,15900.0
2014-03-28 15:10:00,21.34,21.42,21.32,21.42,42300.0,21.34,21.42,21.32,21.42,42300.0
2014-03-28 15:20:00,21.42,21.45,21.39,21.44,50400.0,21.42,21.45,21.39,21.44,50400.0
2014-03-28 15:30:00,21.44,21.46,21.4,21.42,32400.0,21.44,21.46,21.4,21.42,32400.0
2014-03-28 15:40:00,21.43,21.45,21.41,21.44,60900.0,21.43,21.45,21.41,21.44,60900.0
2014-03-28 15:50:00,21.44,21.51,21.44,21.48,99000.0,21.44,21.51,21.44,21.48,99000.0
2014-03-31 09:30:00,21.6,21.72,21.56,21.57,25000.0,21.6,21.72,21.56,21.57,25000.0
2014-03-31 09:40:00,21.57,21.6,21.47,21.48,16300.0,21.57,21.6,21.47,21.48,16300.0
2014-03-31 09:50:00,21.49,21.6,21.2,21.25,202700.0,21.49,21.6,21.2,21.25,202700.0
2014-03-31 10:00:00,21.26,21.39,21.21,21.24,31300.0,21.26,21.39,21.21,21.24,31300.0
2014-03-31 10:10:00,21.26,21.35,21.25,21.34,29300.0,21.26,21.35,21.25,21.34,29300.0
2014-03-31 10:20:00,21.34,21.54,21.34,21.53,32100.0,21.34,21.54,21.34,21.53,32100.0
2014-03-31 10:30:00,21.55,21.66,21.53,21.66,53100.0,21.55,21.66,21.53,21.66,53100.0
2014-03-31 10:40:00,21.67,21.75,21.67,21.69,45400.0,21.67,21.75,21.67,21.69,45400.0
2014-03-31 10:50:00,21.69,21.73,21.66,21.72,62600.0,21.69,21.73,21.66,21.72,62600.0
2014-03-31 11:00:00,21.72,21.75,21.7,21.75,35000.0,21.72,21.75,21.7,21.75,35000.0
2014-03-31 11:10:00,21.75,21.82,21.72,21.82,33300.0,21.75,21.82,21.72,21.82,33300.0
2014-03-31 11:20:00,21.81,21.86,21.8,21.86,24700.0,21.81,21.86,21.8,21.86,24700.0
2014-03-31 11:30:00,21.85,21.86,21.82,21.83,25800.0,21.85,21.86,21.82,21.83,25800.0
2014-03-31 11:40:00,21.82,21.93,21.82,21.92,41200.0,21.82,21.93,21.82,21.92,41200.0
2014-03-31 11:50:00,21.92,21.97,21.89,21.9,34800.0,21.92,21.97,21.89,21.9,34800.0
2014-03-31 12:00:00,21.9,21.98,21.89,21.97,34000.0,21.9,21.98,21.89,21.97,34000.0
2014-03-31 12:10:00,21.98,22.0,21.91,21.98,22600.0,21.98,22.0,21.91,21.98,22600.0
2014-03-31 12:20:00,21.98,22.03,21.96,21.99,32800.0,21.98,22.03,21.96,21.99,32800.0
2014-03-31 12:30:00,22.0,22.08,22.0,22.06,21300.0,22.0,22.08,22.0,22.06,21300.0
2014-03-31 12:40:00,22.06,22.13,22.05,22.13,26800.0,22.06,22.13,22.05,22.13,26800.0
2014-03-31 12:50:00,22.13,22.13,22.08,22.11,27200.0,22.13,22.13,22.08,22.11,27200.0
2014-03-31 13:00:00,22.11,22.12,22.04,22.05,32900.0,22.11,22.12,22.04,22.05,32900.0
2014-03-31 13:10:00,22.06,22.06,22.02,22.03,76700.0,22.06,22.06,22.02,22.03,76700.0
2014-03-31 13:20:00,22.03,22.04,22.01,22.03,22800.0,22.03,22.04,22.01,22.03,22800.0
2014-03-31 13:30:00,22.04,22.04,21.98,21.98,31100.0,22.04,22.04,21.98,21.98,31100.0
2014-03-31 13:40:00,21.98,22.01,21.93,21.94,41900.0,21.98,22.01,21.93,21.94,41900.0
2014-03-31 13:50:00,21.94,21.96,21.93,21.96,23200.0,21.94,21.96,21.93,21.96,23200.0
2014-03-31 14:00:00,21.95,22.02,21.95,22.0,37200.0,21.95,22.02,21.95,22.0,37200.0
2014-03-31 14:10:00,22.0,22.03,22.0,22.02,21300.0,22.0,22.03,22.0,22.02,21300.0
2014-03-31 14:20:00,22.02,22.03,21.97,21.97,57700.0,22.02,22.03,21.97,21.97,57700.0
2014-03-31 14:30:00,21.98,22.02,21.98,22.02,25400.0,21.98,22.02,21.98,22.02,25400.0
2014-03-31 14:40:00,22.02,22.05,22.01,22.02,33200.0,22.02,22.05,22.01,22.02,33200.0
2014-03-31 14:50:00,22.03,22.09,22.03,22.06,47100.0,22.03,22.09,22.03,22.06,47100.0
2014-03-31 15:00:00,22.05,22.08,22.03,22.07,37400.0,22.05,22.08,22.03,22.07,37400.0
2014-03-31 15:10:00,22.07,22.1,22.03,22.03,64500.0,22.07,22.1,22.03,22.03,64500.0
2014-03-31 15:20:00,22.04,22.1,22.04,22.1,42100.0,22.04,22.1,22.04,22.1,42100.0
2014-03-31 15:30:00,22.09,22.09,22.04,22.04,51800.0,22.09,22.09,22.04,22.04,51800.0
2014-03-31 15:40:00,22.04,22.05,22.01,22.01,113700.0,22.04,22.05,22.01,22.01,113700.0
2014-03-31 15:50:00,22.01,22.01,21.9,21.93,299900.0,22.01,22.01,21.9,21.93,299900.0
2014-04-01 09:30:00,22.02,22.12,21.87,21.97,45200.0,22.02,22.12,21.87,21.97,45200.0
2014-04-01 09:40:00,21.96,21.99,21.85,21.86,33900.0,21.96,21.99,21.85,21.86,33900.0
2014-04-01 09:50:00,21.86,21.88,21.74,21.79,27900.0,21.86,21.88,21.74,21.79,27900.0
2014-04-01 10:00:00,21.79,21.93,21.77,21.82,22400.0,21.79,21.93,21.77,21.82,22400.0
2014-04-01 10:10:00,21.85,21.87,21.76,21.81,51600.0,21.85,21.87,21.76,21.81,51600.0
2014-04-01 10:20:00,21.81,21.84,21.68,21.8,58700.0,21.81,21.84,21.68,21.8,58700.0
2014-04-01 10:30:00,21.8,21.97,21.79,21.94,37000.0,21.8,21.97,21.79,21.94,37000.0
2014-04-01 10:40:00,21.95,21.98,21.86,21.86,36600.0,21.95,21.98,21.86,21.86,36600.0
2014-04-01 10:50:00,21.87,21.93,21.86,21.89,43400.0,21.87,21.93,21.86,21.89,43400.0
2014-04-01 11:00:00,21.9,21.9,21.82,21.82,46900.0,21.9,21.9,21.82,21.82,46900.0
2014-04-01 11:10:00,21.82,21.85,21.71,21.74,56900.0,21.82,21.85,21.71,21.74,56900.0
2014-04-01 11:20:00,21.74,21.76,21.7,21.7,30000.0,21.74,21.76,21.7,21.7,30000.0
2014-04-01 11:30:00,21.71,21.75,21.68,21.71,38600.0,21.71,21.75,21.68,21.71,38600.0
2014-04-01 11:40:00,21.71,21.71,21.61,21.69,34800.0,21.71,21.71,21.61,21.69,34800.0
2014-04-01 11:50:00,21.69,21.72,21.69,21.69,16200.0,21.69,21.72,21.69,21.69,16200.0
2014-04-01 12:00:00,21.69,21.73,21.67,21.7,25600.0,21.69,21.73,21.67,21.7,25600.0
2014-04-01 12:10:00,21.7,21.7,21.67,21.69,19000.0,21.7,21.7,21.67,21.69,19000.0
2014-04-01 12:20:00,21.69,21.73,21.65,21.69,26300.0,21.69,21.73,21.65,21.69,26300.0
2014-04-01 12:30:00,21.7,21.73,21.68,21.71,16700.0,21.7,21.73,21.68,21.71,16700.0
2014-04-01 12:40:00,21.71,21.73,21.69,21.72,18200.0,21.71,21.73,21.69,21.72,18200.0
2014-04-01 12:50:00,21.72,21.73,21.65,21.66,51900.0,21.72,21.73,21.65,21.66,51900.0
2014-04-01 13:00:00,21.66,21.67,21.55,21.59,68100.0,21.66,21.67,21.55,21.59,68100.0
2014-04-01 13:10:00,21.58,21.69,21.58,21.64,30100.0,21.58,21.69,21.58,21.64,30100.0
2014-04-01 13:20:00,21.63,21.71,21.63,21.71,23200.0,21.63,21.71,21.63,21.71,23200.0
2014-04-01 13:30:00,21.71,21.76,21.71,21.74,40400.0,21.71,21.76,21.71,21.74,40400.0
2014-04-01 13:40:00,21.73,21.77,21.71,21.71,23700.0,21.73,21.77,21.71,21.71,23700.0
2014-04-01 13:50:00,21.71,21.73,21.67,21.68,27400.0,21.71,21.73,21.67,21.68,27400.0
2014-04-01 14:00:00,21.69,21.73,21.66,21.7,36400.0,21.69,21.73,21.66,21.7,36400.0
2014-04-01 14:10:00,21.7,21.71,21.68,21.71,25400.0,21.7,21.71,21.68,21.71,25400.0
2014-04-01 14:20:00,21.7,21.73,21.69,21.7,22600.0,21.7,21.73,21.69,21.7,22600.0
2014-04-01 14:30:00,21.71,21.71,21.64,21.69,40300.0,21.71,21.71,21.64,21.69,40300.0
2014-04-01 14:40:00,21.68,21.72,21.67,21.71,20900.0,21.68,21.72,21.67,21.71,20900.0
2014-04-01 14:50:00,21.71,21.78,21.71,21.78,30500.0,21.71,21.78,21.71,21.78,30500.0
2014-04-01 15:00:00,21.79,21.81,21.78,21.78,27600.0,21.79,21.81,21.78,21.78,27600.0
2014-04-01 15:10:00,21.78,21.87,21.78,21.87,41100.0,21.78,21.87,21.78,21.87,41100.0
2014-04-01 15:20:00,21.87,21.9,21.85,21.88,40300.0,21.87,21.9,21.85,21.88,40300.0
2014-04-01 15:30:00,21.87,21.91,21.83,21.9,59800.0,21.87,21.91,21.83,21.9,59800.0
2014-04-01 15:40:00,21.89,21.91,21.87,21.89,78100.0,21.89,21.91,21.87,21.89,78100.0
2014-04-01 15:50:00,21.89,21.93,21.89,21.91,163300.0,21.89,21.93,21.89,21.91,163300.0
2014-04-02 09:30:00,21.85,22.21,21.82,21.97,31400.0,21.85,22.21,21.82,21.97,31400.0
2014-04-02 09:40:00,21.96,22.08,21.93,21.93,29700.0,21.96,22.08,21.93,21.93,29700.0
2014-04-02 09:50:00,21.93,21.93,21.74,21.74,38600.0,21.93,21.93,21.74,21.74,38600.0
2014-04-02 10:00:00,21.73,21.95,21.73,21.81,224600.0,21.73,21.95,21.73,21.81,224600.0
2014-04-02 10:10:00,21.8,21.81,21.68,21.79,32300.0,21.8,21.81,21.68,21.79,32300.0
2014-04-02 10:20:00,21.79,21.92,21.79,21.9,27900.0,21.79,21.92,21.79,21.9,27900.0
2014-04-02 10:30:00,21.9,21.96,21.86,21.96,27200.0,21.9,21.96,21.86,21.96,27200.0
2014-04-02 10:40:00,21.96,22.06,21.95,21.96,41000.0,21.96,22.06,21.95,21.96,41000.0
2014-04-02 10:50:00,21.96,22.02,21.95,22.01,66700.0,21.96,22.02,21.95,22.01,66700.0
2014-04-02 11:00:00,22.01,22.01,21.92,21.94,42000.0,22.01,22.01,21.92,21.94,42000.0
2014-04-02 11:10:00,21.94,21.96,21.86,21.91,26300.0,21.94,21.96,21.86,21.91,26300.0
2014-04-02 11:20:00,21.91,21.97,21.91,21.94,39500.0,21.91,21.97,21.91,21.94,39500.0
2014-04-02 11:30:00,21.94,21.96,21.86,21.89,52700.0,21.94,21.96,21.86,21.89,52700.0
2014-04-02 11:40:00,21.89,21.94,21.88,21.92,23200.0,21.89,21.94,21.88,21.92,23200.0
2014-04-02 11:50:00,21.91,21.98,21.91,21.95,25700.0,21.91,21.98,21.91,21.95,25700.0
2014-04-02 12:00:00,21.95,22.01,21.94,21.97,34300.0,21.95,22.01,21.94,21.97,34300.0
2014-04-02 12:10:00,21.98,22.01,21.97,21.99,30900.0,21.98,22.01,21.97,21.99,30900.0
2014-04-02 12:20:00,21.99,22.0,21.96,21.97,17900.0,21.99,22.0,21.96,21.97,17900.0
2014-04-02 12:30:00,21.98,21.98,21.89,21.89,23200.0,21.98,21.98,21.89,21.89,23200.0
2014-04-02 12:40:00,21.89,21.92,21.86,21.86,28300.0,21.89,21.92,21.86,21.86,28300.0
2014-04-02 12:50:00,21.86,21.86,21.8,21.81,28100.0,21.86,21.86,21.8,21.81,28100.0
2014-04-02 13:00:00,21.81,21.82,21.81,21.82,9800.0,21.81,21.82,21.81,21.82,9800.0
2014-04-02 13:10:00,21.82,21.82,21.79,21.82,44100.0,21.82,21.82,21.79,21.82,44100.0
2014-04-02 13:20:00,21.82,21.85,21.82,21.85,11500.0,21.82,21.85,21.82,21.85,11500.0
2014-04-02 13:30:00,21.85,21.89,21.84,21.89,49900.0,21.85,21.89,21.84,21.89,49900.0
2014-04-02 13:40:00,21.88,21.94,21.87,21.87,35100.0,21.88,21.94,21.87,21.87,35100.0
2014-04-02 13:50:00,21.87,21.89,21.85,21.86,23800.0,21.87,21.89,21.85,21.86,23800.0
2014-04-02 14:00:00,21.86,21.88,21.85,21.87,20300.0,21.86,21.88,21.85,21.87,20300.0
2014-04-02 14:10:00,21.87,21.88,21.83,21.83,16300.0,21.87,21.88,21.83,21.83,16300.0
2014-04-02 14:20:00,21.84,21.84,21.81,21.83,22800.0,21.84,21.84,21.81,21.83,22800.0
2014-04-02 14:30:00,21.83,21.83,21.82,21.83,11000.0,21.83,21.83,21.82,21.83,11000.0
2014-04-02 14:40:00,21.83,21.83,21.76,21.76,39300.0,21.83,21.83,21.76,21.76,39300.0
2014-04-02 14:50:00,21.76,21.85,21.76,21.84,18400.0,21.76,21.85,21.76,21.84,18400.0
2014-04-02 15:00:00,21.85,21.85,21.82,21.83,17200.0,21.85,21.85,21.82,21.83,17200.0
2014-04-02 15:10:00,21.83,21.85,21.82,21.85,23600.0,21.83,21.85,21.82,21.85,23600.0
2014-04-02 15:20:00,21.85,21.85,21.82,21.85,46800.0,21.85,21.85,21.82,21.85,46800.0
2014-04-02 15:30:00,21.87,21.89,21.82,21.88,63400.0,21.87,21.89,21.82,21.88,63400.0
2014-04-02 15:40:00,21.87,21.88,21.84,21.86,76100.0,21.87,21.88,21.84,21.86,76100.0
2014-04-02 15:50:00,21.85,21.86,21.71,21.74,249300.0,21.85,21.86,21.71,21.74,249300.0
2014-04-03 09:30:00,21.71,21.9,21.7,21.9,26400.0,21.71,21.9,21.7,21.9,26400.0
2014-04-03 09:40:00,21.88,21.99,21.88,21.91,18800.0,21.88,21.99,21.88,21.91,18800.0
2014-04-03 09:50:00,21.91,21.96,21.9,21.91,18000.0,21.91,21.96,21.9,21.91,18000.0
2014-04-03 10:00:00,21.91,21.95,21.84,21.86,22000.0,21.91,21.95,21.84,21.86,22000.0
2014-04-03 10:10:00,21.86,21.87,21.77,21.78,20600.0,21.86,21.87,21.77,21.78,20600.0
2014-04-03 10:20:00,21.78,21.84,21.71,21.71,13700.0,21.78,21.84,21.71,21.71,13700.0
2014-04-03 10:30:00,21.73,21.76,21.66,21.67,15300.0,21.73,21.76,21.66,21.67,15300.0
2014-04-03 10:40:00,21.67,21.76,21.67,21.75,24600.0,21.67,21.76,21.67,21.75,24600.0
2014-04-03 10:50:00,21.75,21.78,21.67,21.68,43100.0,21.75,21.78,21.67,21.68,43100.0
2014-04-03 11:00:00,21.68,21.69,21.56,21.57,31100.0,21.68,21.69,21.56,21.57,31100.0
2014-04-03 11:10:00,21.57,21.59,21.48,21.48,83100.0,21.57,21.59,21.48,21.48,83100.0
2014-04-03 11:20:00,21.48,21.48,21.38,21.4,59900.0,21.48,21.48,21.38,21.4,59900.0
2014-04-03 11:30:00,21.41,21.41,21.26,21.35,200800.0,21.41,21.41,21.26,21.35,200800.0
2014-04-03 11:40:00,21.35,21.36,21.2,21.23,92100.0,21.35,21.36,21.2,21.23,92100.0
2014-04-03 11:50:00,21.23,21.25,21.18,21.2,240500.0,21.23,21.25,21.18,21.2,240500.0
2014-04-03 12:00:00,21.2,21.24,21.17,21.24,138700.0,21.2,21.24,21.17,21.24,138700.0
2014-04-03 12:10:00,21.25,21.35,21.25,21.28,67700.0,21.25,21.35,21.25,21.28,67700.0
2014-04-03 12:20:00,21.28,21.35,21.27,21.34,68700.0,21.28,21.35,21.27,21.34,68700.0
2014-04-03 12:30:00,21.34,21.45,21.3,21.39,120500.0,21.34,21.45,21.3,21.39,120500.0
2014-04-03 12:40:00,21.39,21.46,21.37,21.42,24400.0,21.39,21.46,21.37,21.42,24400.0
2014-04-03 12:50:00,21.41,21.52,21.41,21.5,27200.0,21.41,21.52,21.41,21.5,27200.0
2014-04-03 13:00:00,21.5,21.52,21.43,21.45,24500.0,21.5,21.52,21.43,21.45,24500.0
2014-04-03 13:10:00,21.45,21.54,21.45,21.54,25400.0,21.45,21.54,21.45,21.54,25400.0
2014-04-03 13:20:00,21.54,21.55,21.49,21.52,33400.0,21.54,21.55,21.49,21.52,33400.0
2014-04-03 13:30:00,21.51,21.52,21.46,21.5,24000.0,21.51,21.52,21.46,21.5,24000.0
2014-04-03 13:40:00,21.51,21.52,21.46,21.46,23800.0,21.51,21.52,21.46,21.46,23800.0
2014-04-03 13:50:00,21.47,21.5,21.47,21.5,23200.0,21.47,21.5,21.47,21.5,23200.0
2014-04-03 14:00:00,21.5,21.51,21.47,21.51,22700.0,21.5,21.51,21.47,21.51,22700.0
2014-04-03 14:10:00,21.51,21.52,21.49,21.51,19100.0,21.51,21.52,21.49,21.51,19100.0
2014-04-03 14:20:00,21.51,21.55,21.5,21.54,72000.0,21.51,21.55,21.5,21.54,72000.0
2014-04-03 14:30:00,21.53,21.53,21.43,21.45,24300.0,21.53,21.53,21.43,21.45,24300.0
2014-04-03 14:40:00,21.45,21.51,21.44,21.49,37500.0,21.45,21.51,21.44,21.49,37500.0
2014-04-03 14:50:00,21.48,21.51,21.46,21.5,28800.0,21.48,21.51,21.46,21.5,28800.0
2014-04-03 15:00:00,21.5,21.51,21.48,21.49,27700.0,21.5,21.51,21.48,21.49,27700.0
2014-04-03 15:10:00,21.5,21.52,21.49,21.52,33100.0,21.5,21.52,21.49,21.52,33100.0
2014-04-03 15:20:00,21.51,21.52,21.48,21.51,56300.0,21.51,21.52,21.48,21.51,56300.0
2014-04-03 15:30:00,21.52,21.58,21.51,21.58,41000.0,21.52,21.58,21.51,21.58,41000.0
2014-04-03 15:40:00,21.58,21.6,21.55,21.56,58600.0,21.58,21.6,21.55,21.56,58600.0
2014-04-03 15:50:00,21.56,21.59,21.56,21.56,124200.0,21.56,21.59,21.56,21.56,124200.0
2014-04-04 09:30:00,21.71,21.82,21.69,21.81,18900.0,21.71,21.82,21.69,21.81,18900.0
2014-04-04 09:40:00,21.76,21.77,21.51,21.53,24900.0,21.76,21.77,21.51,21.53,24900.0
2014-04-04 09:50:00,21.54,21.61,21.46,21.55,32700.0,21.54,21.61,21.46,21.55,32700.0
2014-04-04 10:00:00,21.54,21.75,21.51,21.75,16700.0,21.54,21.75,21.51,21.75,16700.0
2014-04-04 10:10:00,21.76,21.78,21.71,21.71,15500.0,21.76,21.78,21.71,21.71,15500.0
2014-04-04 10:20:00,21.71,21.73,21.64,21.72,28000.0,21.71,21.73,21.64,21.72,28000.0
2014-04-04 10:30:00,21.75,21.78,21.7,21.74,16000.0,21.75,21.78,21.7,21.74,16000.0
2014-04-04 10:40:00,21.73,21.75,21.69,21.72,10100.0,21.73,21.75,21.69,21.72,10100.0
2014-04-04 10:50:00,21.75,21.78,21.65,21.66,26200.0,21.75,21.78,21.65,21.66,26200.0
2014-04-04 11:00:00,21.67,21.69,21.5,21.5,27900.0,21.67,21.69,21.5,21.5,27900.0
2014-04-04 11:10:00,21.5,21.59,21.5,21.51,32000.0,21.5,21.59,21.5,21.51,32000.0
2014-04-04 11:20:00,21.51,21.57,21.44,21.47,15700.0,21.51,21.57,21.44,21.47,15700.0
2014-04-04 11:30:00,21.47,21.52,21.46,21.47,25900.0,21.47,21.52,21.46,21.47,25900.0
2014-04-04 11:40:00,21.48,21.49,21.28,21.31,37700.0,21.48,21.49,21.28,21.31,37700.0
2014-04-04 11:50:00,21.3,21.43,21.3,21.38,22100.0,21.3,21.43,21.3,21.38,22100.0
2014-04-04 12:00:00,21.39,21.39,21.25,21.28,44500.0,21.39,21.39,21.25,21.28,44500.0
2014-04-04 12:10:00,21.26,21.36,21.19,21.36,30900.0,21.26,21.36,21.19,21.36,30900.0
2014-04-04 12:20:00,21.36,21.43,21.32,21.33,29900.0,21.36,21.43,21.32,21.33,29900.0
2014-04-04 12:30:00,21.33,21.36,21.28,21.3,14200.0,21.33,21.36,21.28,21.3,14200.0
2014-04-04 12:40:00,21.3,21.3,21.25,21.27,18200.0,21.3,21.3,21.25,21.27,18200.0
2014-04-04 12:50:00,21.26,21.27,21.2,21.27,17100.0,21.26,21.27,21.2,21.27,17100.0
2014-04-04 13:00:00,21.25,21.27,21.15,21.26,29000.0,21.25,21.27,21.15,21.26,29000.0
2014-04-04 13:10:00,21.27,21.36,21.27,21.36,33800.0,21.27,21.36,21.27,21.36,33800.0
2014-04-04 13:20:00,21.35,21.4,21.35,21.39,59700.0,21.35,21.4,21.35,21.39,59700.0
2014-04-04 13:30:00,21.38,21.41,21.35,21.37,32600.0,21.38,21.41,21.35,21.37,32600.0
2014-04-04 13:40:00,21.38,21.39,21.28,21.3,27900.0,21.38,21.39,21.28,21.3,27900.0
2014-04-04 13:50:00,21.3,21.33,21.25,21.28,19800.0,21.3,21.33,21.25,21.28,19800.0
2014-04-04 14:00:00,21.27,21.3,21.17,21.17,24600.0,21.27,21.3,21.17,21.17,24600.0
2014-04-04 14:10:00,21.17,21.2,21.13,21.17,27400.0,21.17,21.2,21.13,21.17,27400.0
2014-04-04 14:20:00,21.17,21.19,21.07,21.09,31600.0,21.17,21.19,21.07,21.09,31600.0
2014-04-04 14:30:00,21.09,21.1,21.04,21.04,19900.0,21.09,21.1,21.04,21.04,19900.0
2014-04-04 14:40:00,21.04,21.09,21.02,21.08,20700.0,21.04,21.09,21.02,21.08,20700.0
2014-04-04 14:50:00,21.08,21.17,21.08,21.16,20400.0,21.08,21.17,21.08,21.16,20400.0
2014-04-04 15:00:00,21.16,21.16,21.11,21.15,21400.0,21.16,21.16,21.11,21.15,21400.0
2014-04-04 15:10:00,21.16,21.21,21.15,21.21,24400.0,21.16,21.21,21.15,21.21,24400.0
2014-04-04 15:20:00,21.2,21.26,21.2,21.26,20600.0,21.2,21.26,21.2,21.26,20600.0
2014-04-04 15:30:00,21.25,21.26,21.18,21.22,33000.0,21.25,21.26,21.18,21.22,33000.0
2014-04-04 15:40:00,21.22,21.22,21.16,21.21,41600.0,21.22,21.22,21.16,21.21,41600.0
2014-04-04 15:50:00,21.21,21.25,21.18,21.19,107000.0,21.21,21.25,21.18,21.19,107000.0
2014-04-07 09:30:00,21.18,21.37,21.11,21.31,54100.0,21.18,21.37,21.11,21.31,54100.0
2014-04-07 09:40:00,21.32,21.37,21.24,21.33,112800.0,21.32,21.37,21.24,21.33,112800.0
2014-04-07 09:50:00,21.33,21.54,21.32,21.53,113200.0,21.33,21.54,21.32,21.53,113200.0
2014-04-07 10:00:00,21.55,21.73,21.5,21.72,188700.0,21.55,21.73,21.5,21.72,188700.0
2014-04-07 10:10:00,21.72,21.77,21.47,21.48,107500.0,21.72,21.77,21.47,21.48,107500.0
2014-04-07 10:20:00,21.5,21.51,21.43,21.47,29300.0,21.5,21.51,21.43,21.47,29300.0
2014-04-07 10:30:00,21.46,21.46,21.33,21.36,32600.0,21.46,21.46,21.33,21.36,32600.0
2014-04-07 10:40:00,21.38,21.4,21.33,21.35,28700.0,21.38,21.4,21.33,21.35,28700.0
2014-04-07 10:50:00,21.34,21.38,21.32,21.36,31500.0,21.34,21.38,21.32,21.36,31500.0
2014-04-07 11:00:00,21.36,21.39,21.32,21.35,35000.0,21.36,21.39,21.32,21.35,35000.0
2014-04-07 11:10:00,21.35,21.39,21.34,21.37,32700.0,21.35,21.39,21.34,21.37,32700.0
2014-04-07 11:20:00,21.36,21.36,21.27,21.32,42500.0,21.36,21.36,21.27,21.32,42500.0
2014-04-07 11:30:00,21.32,21.41,21.32,21.36,28700.0,21.32,21.41,21.32,21.36,28700.0
2014-04-07 11:40:00,21.36,21.39,21.32,21.36,43400.0,21.36,21.39,21.32,21.36,43400.0
2014-04-07 11:50:00,21.35,21.36,21.22,21.22,34000.0,21.35,21.36,21.22,21.22,34000.0
2014-04-07 12:00:00,21.21,21.29,21.2,21.25,25500.0,21.21,21.29,21.2,21.25,25500.0
2014-04-07 12:10:00,21.24,21.27,21.15,21.19,37400.0,21.24,21.27,21.15,21.19,37400.0
2014-04-07 12:20:00,21.18,21.27,21.16,21.25,29200.0,21.18,21.27,21.16,21.25,29200.0
2014-04-07 12:30:00,21.24,21.34,21.21,21.33,29800.0,21.24,21.34,21.21,21.33,29800.0
2014-04-07 12:40:00,21.33,21.36,21.25,21.26,18400.0,21.33,21.36,21.25,21.26,18400.0
2014-04-07 12:50:00,21.27,21.34,21.27,21.27,32400.0,21.27,21.34,21.27,21.27,32400.0
2014-04-07 13:00:00,21.27,21.3,21.15,21.16,32900.0,21.27,21.3,21.15,21.16,32900.0
2014-04-07 13:10:00,21.16,21.19,21.13,21.15,23500.0,21.16,21.19,21.13,21.15,23500.0
2014-04-07 13:20:00,21.16,21.19,21.09,21.11,42100.0,21.16,21.19,21.09,21.11,42100.0
2014-04-07 13:30:00,21.11,21.12,21.02,21.06,36900.0,21.11,21.12,21.02,21.06,36900.0
2014-04-07 13:40:00,21.06,21.06,20.96,20.99,40300.0,21.06,21.06,20.96,20.99,40300.0
2014-04-07 13:50:00,20.99,21.04,20.97,21.04,27600.0,20.99,21.04,20.97,21.04,27600.0
2014-04-07 14:00:00,21.03,21.12,21.02,21.12,36900.0,21.03,21.12,21.02,21.12,36900.0
2014-04-07 14:10:00,21.11,21.11,21.0,21.01,35700.0,21.11,21.11,21.0,21.01,35700.0
2014-04-07 14:20:00,21.0,21.0,20.75,20.8,198100.0,21.0,21.0,20.75,20.8,198100.0
2014-04-07 14:30:00,20.79,20.8,20.75,20.8,46800.0,20.79,20.8,20.75,20.8,46800.0
2014-04-07 14:40:00,20.79,20.93,20.79,20.93,73700.0,20.79,20.93,20.79,20.93,73700.0
2014-04-07 14:50:00,20.92,20.97,20.92,20.93,48800.0,20.92,20.97,20.92,20.93,48800.0
2014-04-07 15:00:00,20.94,20.97,20.91,20.97,50300.0,20.94,20.97,20.91,20.97,50300.0
2014-04-07 15:10:00,20.97,20.99,20.94,20.96,73700.0,20.97,20.99,20.94,20.96,73700.0
2014-04-07 15:20:00,20.96,20.98,20.93,20.98,102400.0,20.96,20.98,20.93,20.98,102400.0
2014-04-07 15:30:00,20.98,20.98,20.87,20.88,96800.0,20.98,20.98,20.87,20.88,96800.0
2014-04-07 15:40:00,20.88,20.89,20.82,20.86,116700.0,20.88,20.89,20.82,20.86,116700.0
2014-04-07 15:50:00,20.87,20.91,20.82,20.83,339900.0,20.87,20.91,20.82,20.83,339900.0
2014-04-08 09:30:00,20.77,21.07,20.68,21.01,57600.0,20.77,21.07,20.68,21.01,57600.0
2014-04-08 09:40:00,21.01,21.03,20.83,20.83,41200.0,21.01,21.03,20.83,20.83,41200.0
2014-04-08 09:50:00,20.82,20.97,20.78,20.82,91800.0,20.82,20.97,20.78,20.82,91800.0
2014-04-08 10:00:00,20.82,20.91,20.77,20.89,117000.0,20.82,20.91,20.77,20.89,117000.0
2014-04-08 10:10:00,20.9,20.93,20.82,20.9,73100.0,20.9,20.93,20.82,20.9,73100.0
2014-04-08 10:20:00,20.89,20.89,20.7,20.7,43000.0,20.89,20.89,20.7,20.7,43000.0
2014-04-08 10:30:00,20.7,20.8,20.7,20.8,47600.0,20.7,20.8,20.7,20.8,47600.0
2014-04-08 10:40:00,20.81,20.82,20.73,20.74,67100.0,20.81,20.82,20.73,20.74,67100.0
2014-04-08 10:50:00,20.74,20.79,20.71,20.74,88400.0,20.74,20.79,20.71,20.74,88400.0
2014-04-08 11:00:00,20.74,20.82,20.73,20.8,91000.0,20.74,20.82,20.73,20.8,91000.0
2014-04-08 11:10:00,20.81,20.89,20.79,20.84,91600.0,20.81,20.89,20.79,20.84,91600.0
2014-04-08 11:20:00,20.84,20.9,20.78,20.79,74500.0,20.84,20.9,20.78,20.79,74500.0
2014-04-08 11:30:00,20.8,20.8,20.66,20.66,129500.0,20.8,20.8,20.66,20.66,129500.0
2014-04-08 11:40:00,20.66,20.75,20.62,20.75,25800.0,20.66,20.75,20.62,20.75,25800.0
2014-04-08 11:50:00,20.75,20.78,20.7,20.74,66200.0,20.75,20.78,20.7,20.74,66200.0
2014-04-08 12:00:00,20.75,20.85,20.74,20.8,107100.0,20.75,20.85,20.74,20.8,107100.0
2014-04-08 12:10:00,20.81,21.02,20.8,21.0,56100.0,20.81,21.02,20.8,21.0,56100.0
2014-04-08 12:20:00,20.99,21.14,20.96,21.14,64400.0,20.99,21.14,20.96,21.14,64400.0
2014-04-08 12:30:00,21.14,21.16,21.04,21.11,76500.0,21.14,21.16,21.04,21.11,76500.0
2014-04-08 12:40:00,21.1,21.1,21.01,21.03,43800.0,21.1,21.1,21.01,21.03,43800.0
2014-04-08 12:50:00,21.02,21.08,21.02,21.08,18200.0,21.02,21.08,21.02,21.08,18200.0
2014-04-08 13:00:00,21.08,21.1,21.05,21.06,38300.0,21.08,21.1,21.05,21.06,38300.0
2014-04-08 13:10:00,21.06,21.08,21.02,21.03,66900.0,21.06,21.08,21.02,21.03,66900.0
2014-04-08 13:20:00,21.03,21.11,21.03,21.1,52600.0,21.03,21.11,21.03,21.1,52600.0
2014-04-08 13:30:00,21.1,21.1,21.04,21.05,45900.0,21.1,21.1,21.04,21.05,45900.0
2014-04-08 13:40:00,21.05,21.06,21.01,21.05,48300.0,21.05,21.06,21.01,21.05,48300.0
2014-04-08 13:50:00,21.04,21.09,21.03,21.09,54400.0,21.04,21.09,21.03,21.09,54400.0
2014-04-08 14:00:00,21.1,21.14,21.08,21.12,52400.0,21.1,21.14,21.08,21.12,52400.0
2014-04-08 14:10:00,21.12,21.18,21.12,21.18,44600.0,21.12,21.18,21.12,21.18,44600.0
2014-04-08 14:20:00,21.18,21.22,21.17,21.2,93700.0,21.18,21.22,21.17,21.2,93700.0
2014-04-08 14:30:00,21.2,21.26,21.2,21.21,57800.0,21.2,21.26,21.2,21.21,57800.0
2014-04-08 14:40:00,21.21,21.24,21.14,21.19,59400.0,21.21,21.24,21.14,21.19,59400.0
2014-04-08 14:50:00,21.19,21.3,21.19,21.26,39300.0,21.19,21.3,21.19,21.26,39300.0
2014-04-08 15:00:00,21.27,21.29,21.24,21.28,47900.0,21.27,21.29,21.24,21.28,47900.0
2014-04-08 15:10:00,21.27,21.29,21.22,21.28,44900.0,21.27,21.29,21.22,21.28,44900.0
2014-04-08 15:20:00,21.28,21.29,21.24,21.26,63900.0,21.28,21.29,21.24,21.26,63900.0
2014-04-08 15:30:00,21.26,21.3,21.24,21.27,56300.0,21.26,21.3,21.24,21.27,56300.0
2014-04-08 15:40:00,21.27,21.27,21.13,21.25,107600.0,21.27,21.27,21.13,21.25,107600.0
2014-04-08 15:50:00,21.25,21.25,21.13,21.17,172800.0,21.25,21.25,21.13,21.17,172800.0
2014-04-09 09:30:00,21.3,21.41,21.23,21.36,30200.0,21.3,21.41,21.23,21.36,30200.0
2014-04-09 09:40:00,21.39,21.39,21.14,21.15,33900.0,21.39,21.39,21.14,21.15,33900.0
2014-04-09 09:50:00,21.12,21.26,21.07,21.1,42400.0,21.12,21.26,21.07,21.1,42400.0
2014-04-09 10:00:00,21.07,21.12,20.98,20.98,42500.0,21.07,21.12,20.98,20.98,42500.0
2014-04-09 10:10:00,20.98,21.1,20.85,21.05,78300.0,20.98,21.1,20.85,21.05,78300.0
2014-04-09 10:20:00,21.05,21.06,20.83,20.87,67500.0,21.05,21.06,20.83,20.87,67500.0
2014-04-09 10:30:00,20.86,20.96,20.78,20.79,68600.0,20.86,20.96,20.78,20.79,68600.0
2014-04-09 10:40:00,20.78,20.87,20.75,20.86,60400.0,20.78,20.87,20.75,20.86,60400.0
2014-04-09 10:50:00,20.85,20.88,20.75,20.76,73100.0,20.85,20.88,20.75,20.76,73100.0
2014-04-09 11:00:00,20.77,20.77,20.66,20.69,178700.0,20.77,20.77,20.66,20.69,178700.0
2014-04-09 11:10:00,20.68,20.69,20.58,20.58,86300.0,20.68,20.69,20.58,20.58,86300.0
2014-04-09 11:20:00,20.59,20.61,20.45,20.46,259600.0,20.59,20.61,20.45,20.46,259600.0
2014-04-09 11:30:00,20.46,20.56,20.39,20.5,138200.0,20.46,20.56,20.39,20.5,138200.0
2014-04-09 11:40:00,20.5,20.5,20.39,20.43,75500.0,20.5,20.5,20.39,20.43,75500.0
2014-04-09 11:50:00,20.44,20.44,20.28,20.3,75500.0,20.44,20.44,20.28,20.3,75500.0
2014-04-09 12:00:00,20.31,20.4,20.3,20.4,49400.0,20.31,20.4,20.3,20.4,49400.0
2014-04-09 12:10:00,20.4,20.48,20.38,20.4,37100.0,20.4,20.48,20.38,20.4,37100.0
2014-04-09 12:20:00,20.39,20.43,20.38,20.41,16800.0,20.39,20.43,20.38,20.41,16800.0
2014-04-09 12:30:00,20.43,20.5,20.33,20.33,66000.0,20.43,20.5,20.33,20.33,66000.0
2014-04-09 12:40:00,20.34,20.38,20.26,20.3,196600.0,20.34,20.38,20.26,20.3,196600.0
2014-04-09 12:50:00,20.29,20.37,20.29,20.31,33300.0,20.29,20.37,20.29,20.31,33300.0
2014-04-09 13:00:00,20.32,20.37,20.3,20.32,43000.0,20.32,20.37,20.3,20.32,43000.0
2014-04-09 13:10:00,20.32,20.37,20.32,20.37,16800.0,20.32,20.37,20.32,20.37,16800.0
2014-04-09 13:20:00,20.36,20.39,20.33,20.39,40600.0,20.36,20.39,20.33,20.39,40600.0
2014-04-09 13:30:00,20.38,20.44,20.3,20.37,128600.0,20.38,20.44,20.3,20.37,128600.0
2014-04-09 13:40:00,20.37,20.49,20.37,20.48,56600.0,20.37,20.49,20.37,20.48,56600.0
2014-04-09 13:50:00,20.49,20.5,20.34,20.35,70900.0,20.49,20.5,20.34,20.35,70900.0
2014-04-09 14:00:00,20.36,20.46,20.36,20.46,137400.0,20.36,20.46,20.36,20.46,137400.0
2014-04-09 14:10:00,20.46,20.5,20.34,20.37,82600.0,20.46,20.5,20.34,20.37,82600.0
2014-04-09 14:20:00,20.37,20.38,20.31,20.35,57500.0,20.37,20.38,20.31,20.35,57500.0
2014-04-09 14:30:00,20.35,20.41,20.34,20.39,143800.0,20.35,20.41,20.34,20.39,143800.0
2014-04-09 14:40:00,20.39,20.4,20.33,20.34,200900.0,20.39,20.4,20.33,20.34,200900.0
2014-04-09 14:50:00,20.34,20.4,20.34,20.39,27600.0,20.34,20.4,20.34,20.39,27600.0
2014-04-09 15:00:00,20.4,20.41,20.35,20.39,70700.0,20.4,20.41,20.35,20.39,70700.0
2014-04-09 15:10:00,20.39,20.4,20.35,20.36,72200.0,20.39,20.4,20.35,20.36,72200.0
2014-04-09 15:20:00,20.36,20.37,20.26,20.27,67600.0,20.36,20.37,20.26,20.27,67600.0
2014-04-09 15:30:00,20.27,20.36,20.27,20.35,64100.0,20.27,20.36,20.27,20.35,64100.0
2014-04-09 15:40:00,20.36,20.36,20.28,20.3,71200.0,20.36,20.36,20.28,20.3,71200.0
2014-04-09 15:50:00,20.31,20.38,20.3,20.35,200500.0,20.31,20.38,20.3,20.35,200500.0
2014-04-10 09:30:00,20.34,20.48,20.3,20.43,64400.0,20.34,20.48,20.3,20.43,64400.0
2014-04-10 09:40:00,20.45,20.47,20.34,20.38,74600.0,20.45,20.47,20.34,20.38,74600.0
2014-04-10 09:50:00,20.38,20.46,20.35,20.44,70600.0,20.38,20.46,20.35,20.44,70600.0
2014-04-10 10:00:00,20.45,20.46,20.41,20.46,54300.0,20.45,20.46,20.41,20.46,54300.0
2014-04-10 10:10:00,20.46,20.57,20.43,20.46,47500.0,20.46,20.57,20.43,20.46,47500.0
2014-04-10 10:20:00,20.47,20.52,20.44,20.5,50700.0,20.47,20.52,20.44,20.5,50700.0
2014-04-10 10:30:00,20.51,20.51,20.33,20.42,56700.0,20.51,20.51,20.33,20.42,56700.0
2014-04-10 10:40:00,20.41,20.41,20.29,20.32,66100.0,20.41,20.41,20.29,20.32,66100.0
2014-04-10 10:50:00,20.33,20.36,20.2,20.2,38400.0,20.33,20.36,20.2,20.2,38400.0
2014-04-10 11:00:00,20.2,20.31,20.15,20.28,52000.0,20.2,20.31,20.15,20.28,52000.0
2014-04-10 11:10:00,20.29,20.35,20.23,20.26,39700.0,20.29,20.35,20.23,20.26,39700.0
2014-04-10 11:20:00,20.26,20.29,20.12,20.12,28500.0,20.26,20.29,20.12,20.12,28500.0
2014-04-10 11:30:00,20.13,20.24,20.13,20.21,45400.0,20.13,20.24,20.13,20.21,45400.0
2014-04-10 11:40:00,20.2,20.25,20.16,20.22,53400.0,20.2,20.25,20.16,20.22,53400.0
2014-04-10 11:50:00,20.21,20.25,20.19,20.22,21800.0,20.21,20.25,20.19,20.22,21800.0
2014-04-10 12:00:00,20.21,20.27,20.21,20.25,71100.0,20.21,20.27,20.21,20.25,71100.0
2014-04-10 12:10:00,20.24,20.35,20.18,20.32,52800.0,20.24,20.35,20.18,20.32,52800.0
2014-04-10 12:20:00,20.32,20.34,20.26,20.29,48800.0,20.32,20.34,20.26,20.29,48800.0
2014-04-10 12:30:00,20.29,20.37,20.29,20.35,53000.0,20.29,20.37,20.29,20.35,53000.0
2014-04-10 12:40:00,20.35,20.41,20.32,20.41,29800.0,20.35,20.41,20.32,20.41,29800.0
2014-04-10 12:50:00,20.41,20.41,20.32,20.36,32200.0,20.41,20.41,20.32,20.36,32200.0
2014-04-10 13:00:00,20.36,20.41,20.31,20.4,39700.0,20.36,20.41,20.31,20.4,39700.0
2014-04-10 13:10:00,20.41,20.43,20.33,20.34,33200.0,20.41,20.43,20.33,20.34,33200.0
2014-04-10 13:20:00,20.33,20.33,20.22,20.26,36800.0,20.33,20.33,20.22,20.26,36800.0
2014-04-10 13:30:00,20.25,20.26,20.22,20.25,38700.0,20.25,20.26,20.22,20.25,38700.0
2014-04-10 13:40:00,20.24,20.34,20.22,20.29,60900.0,20.24,20.34,20.22,20.29,60900.0
2014-04-10 13:50:00,20.3,20.34,20.25,20.34,31000.0,20.3,20.34,20.25,20.34,31000.0
2014-04-10 14:00:00,20.34,20.39,20.3,20.37,34500.0,20.34,20.39,20.3,20.37,34500.0
2014-04-10 14:10:00,20.38,20.5,20.35,20.48,50600.0,20.38,20.5,20.35,20.48,50600.0
2014-04-10 14:20:00,20.49,20.49,20.43,20.43,70100.0,20.49,20.49,20.43,20.43,70100.0
2014-04-10 14:30:00,20.43,20.44,20.29,20.36,40700.0,20.43,20.44,20.29,20.36,40700.0
2014-04-10 14:40:00,20.37,20.43,20.33,20.35,59500.0,20.37,20.43,20.33,20.35,59500.0
2014-04-10 14:50:00,20.34,20.41,20.29,20.4,66000.0,20.34,20.41,20.29,20.4,66000.0
2014-04-10 15:00:00,20.4,20.4,20.24,20.24,70500.0,20.4,20.4,20.24,20.24,70500.0
2014-04-10 15:10:00,20.24,20.36,20.24,20.35,53700.0,20.24,20.36,20.24,20.35,53700.0
2014-04-10 15:20:00,20.35,20.36,20.31,20.33,60400.0,20.35,20.36,20.31,20.33,60400.0
2014-04-10 15:30:00,20.32,20.38,20.3,20.38,45700.0,20.32,20.38,20.3,20.38,45700.0
2014-04-10 15:40:00,20.37,20.39,20.34,20.39,55900.0,20.37,20.39,20.34,20.39,55900.0
2014-04-10 15:50:00,20.39,20.41,20.33,20.33,142600.0,20.39,20.41,20.33,20.33,142600.0
2014-04-11 09:30:00,20.26,20.28,20.06,20.11,43500.0,20.26,20.28,20.06,20.11,43500.0
2014-04-11 09:40:00,20.13,20.33,20.13,20.32,42300.0,20.13,20.33,20.13,20.32,42300.0
2014-04-11 09:50:00,20.33,20.39,20.26,20.37,54400.0,20.33,20.39,20.26,20.37,54400.0
2014-04-11 10:00:00,20.37,20.39,20.19,20.25,82500.0,20.37,20.39,20.19,20.25,82500.0
2014-04-11 10:10:00,20.26,20.28,20.15,20.21,41000.0,20.26,20.28,20.15,20.21,41000.0
2014-04-11 10:20:00,20.21,20.37,20.19,20.31,43900.0,20.21,20.37,20.19,20.31,43900.0
2014-04-11 10:30:00,20.32,20.41,20.23,20.25,79900.0,20.32,20.41,20.23,20.25,79900.0
2014-04-11 10:40:00,20.26,20.33,20.24,20.3,42000.0,20.26,20.33,20.24,20.3,42000.0
2014-04-11 10:50:00,20.3,20.44,20.27,20.32,78000.0,20.3,20.44,20.27,20.32,78000.0
2014-04-11 11:00:00,20.33,20.35,20.23,20.27,60200.0,20.33,20.35,20.23,20.27,60200.0
2014-04-11 11:10:00,20.27,20.38,20.27,20.33,55900.0,20.27,20.38,20.27,20.33,55900.0
2014-04-11 11:20:00,20.32,20.32,20.24,20.3,34100.0,20.32,20.32,20.24,20.3,34100.0
2014-04-11 11:30:00,20.31,20.33,20.21,20.25,24200.0,20.31,20.33,20.21,20.25,24200.0
2014-04-11 11:40:00,20.27,20.28,20.17,20.2,22200.0,20.27,20.28,20.17,20.2,22200.0
2014-04-11 11:50:00,20.19,20.22,20.15,20.2,20200.0,20.19,20.22,20.15,20.2,20200.0
2014-04-11 12:00:00,20.2,20.29,20.2,20.24,41000.0,20.2,20.29,20.2,20.24,41000.0
2014-04-11 12:10:00,20.24,20.25,20.15,20.21,32400.0,20.24,20.25,20.15,20.21,32400.0
2014-04-11 12:20:00,20.2,20.21,20.18,20.19,15800.0,20.2,20.21,20.18,20.19,15800.0
2014-04-11 12:30:00,20.18,20.2,20.14,20.17,35000.0,20.18,20.2,20.14,20.17,35000.0
2014-04-11 12:40:00,20.17,20.2,20.16,20.18,48700.0,20.17,20.2,20.16,20.18,48700.0
2014-04-11 12:50:00,20.18,20.18,20.12,20.15,27500.0,20.18,20.18,20.12,20.15,27500.0
2014-04-11 13:00:00,20.15,20.15,20.09,20.11,21100.0,20.15,20.15,20.09,20.11,21100.0
2014-04-11 13:10:00,20.12,20.15,20.07,20.1,47900.0,20.12,20.15,20.07,20.1,47900.0
2014-04-11 13:20:00,20.11,20.12,20.03,20.05,33600.0,20.11,20.12,20.03,20.05,33600.0
2014-04-11 13:30:00,20.06,20.1,20.01,20.09,46700.0,20.06,20.1,20.01,20.09,46700.0
2014-04-11 13:40:00,20.09,20.1,20.07,20.1,18800.0,20.09,20.1,20.07,20.1,18800.0
2014-04-11 13:50:00,20.09,20.1,20.04,20.07,39800.0,20.09,20.1,20.04,20.07,39800.0
2014-04-11 14:00:00,20.07,20.1,20.05,20.07,61300.0,20.07,20.1,20.05,20.07,61300.0
2014-04-11 14:10:00,20.08,20.08,19.9,19.94,76700.0,20.08,20.08,19.9,19.94,76700.0
2014-04-11 14:20:00,19.95,19.98,19.91,19.94,21100.0,19.95,19.98,19.91,19.94,21100.0
2014-04-11 14:30:00,19.93,19.94,19.82,19.83,48200.0,19.93,19.94,19.82,19.83,48200.0
2014-04-11 14:40:00,19.83,19.85,19.75,19.75,51500.0,19.83,19.85,19.75,19.75,51500.0
2014-04-11 14:50:00,19.76,19.84,19.76,19.8,45600.0,19.76,19.84,19.76,19.8,45600.0
2014-04-11 15:00:00,19.8,19.8,19.74,19.77,59000.0,19.8,19.8,19.74,19.77,59000.0
2014-04-11 15:10:00,19.78,19.8,19.76,19.77,36300.0,19.78,19.8,19.76,19.77,36300.0
2014-04-11 15:20:00,19.77,19.81,19.77,19.8,41700.0,19.77,19.81,19.77,19.8,41700.0
2014-04-11 15:30:00,19.8,19.8,19.75,19.77,67300.0,19.8,19.8,19.75,19.77,67300.0
2014-04-11 15:40:00,19.78,19.81,19.74,19.76,46100.0,19.78,19.81,19.74,19.76,46100.0
2014-04-11 15:50:00,19.76,19.8,19.73,19.77,265700.0,19.76,19.8,19.73,19.77,265700.0
2014-04-14 09:30:00,19.89,19.97,19.7,19.78,70100.0,19.89,19.97,19.7,19.78,70100.0
2014-04-14 09:40:00,19.79,19.79,19.72,19.73,21700.0,19.79,19.79,19.72,19.73,21700.0
2014-04-14 09:50:00,19.73,19.8,19.71,19.76,20600.0,19.73,19.8,19.71,19.76,20600.0
2014-04-14 10:00:00,19.74,19.9,19.72,19.85,18900.0,19.74,19.9,19.72,19.85,18900.0
2014-04-14 10:10:00,19.87,19.95,19.83,19.93,49100.0,19.87,19.95,19.83,19.93,49100.0
2014-04-14 10:20:00,19.92,19.98,19.77,19.78,72900.0,19.92,19.98,19.77,19.78,72900.0
2014-04-14 10:30:00,19.78,19.99,19.76,19.98,69000.0,19.78,19.99,19.76,19.98,69000.0
2014-04-14 10:40:00,19.99,20.13,19.97,20.11,28800.0,19.99,20.13,19.97,20.11,28800.0
2014-04-14 10:50:00,20.12,20.23,20.11,20.21,32300.0,20.12,20.23,20.11,20.21,32300.0
2014-04-14 11:00:00,20.22,20.22,20.06,20.08,43600.0,20.22,20.22,20.06,20.08,43600.0
2014-04-14 11:10:00,20.08,20.1,20.05,20.09,28100.0,20.08,20.1,20.05,20.09,28100.0
2014-04-14 11:20:00,20.08,20.09,20.0,20.0,30600.0,20.08,20.09,20.0,20.0,30600.0
2014-04-14 11:30:00,20.01,20.08,20.0,20.05,23900.0,20.01,20.08,20.0,20.05,23900.0
2014-04-14 11:40:00,20.05,20.07,20.0,20.04,23600.0,20.05,20.07,20.0,20.04,23600.0
2014-04-14 11:50:00,20.04,20.06,20.0,20.04,27700.0,20.04,20.06,20.0,20.04,27700.0
2014-04-14 12:00:00,20.04,20.08,20.02,20.05,30100.0,20.04,20.08,20.02,20.05,30100.0
2014-04-14 12:10:00,20.05,20.05,20.0,20.0,41500.0,20.05,20.05,20.0,20.0,41500.0
2014-04-14 12:20:00,20.01,20.06,20.0,20.01,33700.0,20.01,20.06,20.0,20.01,33700.0
2014-04-14 12:30:00,20.01,20.05,19.98,19.98,87700.0,20.01,20.05,19.98,19.98,87700.0
2014-04-14 12:40:00,19.98,20.0,19.96,19.98,29400.0,19.98,20.0,19.96,19.98,29400.0
2014-04-14 12:50:00,19.97,20.05,19.97,20.02,57700.0,19.97,20.05,19.97,20.02,57700.0
2014-04-14 13:00:00,20.02,20.05,19.98,20.05,43800.0,20.02,20.05,19.98,20.05,43800.0
2014-04-14 13:10:00,20.05,20.06,19.99,20.0,27200.0,20.05,20.06,19.99,20.0,27200.0
2014-04-14 13:20:00,20.0,20.01,19.97,19.98,24900.0,20.0,20.01,19.97,19.98,24900.0
2014-04-14 13:30:00,19.99,20.01,19.96,20.0,29700.0,19.99,20.01,19.96,20.0,29700.0
2014-04-14 13:40:00,20.02,20.04,19.98,19.99,39700.0,20.02,20.04,19.98,19.99,39700.0
2014-04-14 13:50:00,19.99,20.03,19.98,19.98,17400.0,19.99,20.03,19.98,19.98,17400.0
2014-04-14 14:00:00,19.99,20.04,19.98,20.02,38200.0,19.99,20.04,19.98,20.02,38200.0
2014-04-14 14:10:00,20.02,20.04,19.98,19.98,38300.0,20.02,20.04,19.98,19.98,38300.0
2014-04-14 14:20:00,19.98,20.02,19.96,19.98,31400.0,19.98,20.02,19.96,19.98,31400.0
2014-04-14 14:30:00,19.97,20.03,19.94,19.98,50500.0,19.97,20.03,19.94,19.98,50500.0
2014-04-14 14:40:00,19.97,20.0,19.94,19.99,33200.0,19.97,20.0,19.94,19.99,33200.0
2014-04-14 14:50:00,19.99,20.01,19.95,19.96,24300.0,19.99,20.01,19.95,19.96,24300.0
2014-04-14 15:00:00,19.94,19.95,19.92,19.92,32200.0,19.94,19.95,19.92,19.92,32200.0
2014-04-14 15:10:00,19.91,19.93,19.82,19.86,23400.0,19.91,19.93,19.82,19.86,23400.0
2014-04-14 15:20:00,19.87,19.95,19.87,19.95,29900.0,19.87,19.95,19.87,19.95,29900.0
2014-04-14 15:30:00,19.95,20.02,19.95,19.98,63500.0,19.95,20.02,19.95,19.98,63500.0
2014-04-14 15:40:00,19.98,20.01,19.93,19.99,137200.0,19.98,20.01,19.93,19.99,137200.0
2014-04-14 15:50:00,19.98,20.01,19.96,19.97,152900.0,19.98,20.01,19.96,19.97,152900.0
2014-04-15 09:30:00,19.99,20.04,19.82,20.01,26400.0,19.99,20.04,19.82,20.01,26400.0
2014-04-15 09:40:00,20.07,20.13,20.04,20.05,27400.0,20.07,20.13,20.04,20.05,27400.0
2014-04-15 09:50:00,20.05,20.06,19.93,19.97,43100.0,20.05,20.06,19.93,19.97,43100.0
2014-04-15 10:00:00,19.98,20.0,19.92,19.95,48100.0,19.98,20.0,19.92,19.95,48100.0
2014-04-15 10:10:00,19.95,19.96,19.79,19.79,62200.0,19.95,19.96,19.79,19.79,62200.0
2014-04-15 10:20:00,19.79,19.82,19.67,19.7,85000.0,19.79,19.82,19.67,19.7,85000.0
2014-04-15 10:30:00,19.68,19.77,19.6,19.75,65200.0,19.68,19.77,19.6,19.75,65200.0
2014-04-15 10:40:00,19.77,19.84,19.69,19.73,64900.0,19.77,19.84,19.69,19.73,64900.0
2014-04-15 10:50:00,19.73,19.8,19.64,19.68,70300.0,19.73,19.8,19.64,19.68,70300.0
2014-04-15 11:00:00,19.68,19.76,19.59,19.75,67200.0,19.68,19.76,19.59,19.75,67200.0
2014-04-15 11:10:00,19.76,19.79,19.66,19.79,68400.0,19.76,19.79,19.66,19.79,68400.0
2014-04-15 11:20:00,19.79,19.84,19.74,19.77,42400.0,19.79,19.84,19.74,19.77,42400.0
2014-04-15 11:30:00,19.78,19.83,19.76,19.79,60000.0,19.78,19.83,19.76,19.79,60000.0
2014-04-15 11:40:00,19.79,19.83,19.73,19.76,43200.0,19.79,19.83,19.73,19.76,43200.0
2014-04-15 11:50:00,19.75,19.78,19.62,19.64,56500.0,19.75,19.78,19.62,19.64,56500.0
2014-04-15 12:00:00,19.63,19.65,19.55,19.59,50000.0,19.63,19.65,19.55,19.59,50000.0
2014-04-15 12:10:00,19.59,19.59,19.48,19.49,71100.0,19.59,19.59,19.48,19.49,71100.0
2014-04-15 12:20:00,19.48,19.56,19.46,19.56,67500.0,19.48,19.56,19.46,19.56,67500.0
2014-04-15 12:30:00,19.56,19.6,19.54,19.54,49600.0,19.56,19.6,19.54,19.54,49600.0
2014-04-15 12:40:00,19.54,19.55,19.42,19.44,50700.0,19.54,19.55,19.42,19.44,50700.0
2014-04-15 12:50:00,19.43,19.44,19.33,19.34,79900.0,19.43,19.44,19.33,19.34,79900.0
2014-04-15 13:00:00,19.33,19.34,19.27,19.32,137300.0,19.33,19.34,19.27,19.32,137300.0
2014-04-15 13:10:00,19.31,19.32,19.27,19.3,108900.0,19.31,19.32,19.27,19.3,108900.0
2014-04-15 13:20:00,19.3,19.3,19.18,19.28,112500.0,19.3,19.3,19.18,19.28,112500.0
2014-04-15 13:30:00,19.29,19.29,19.2,19.25,188900.0,19.29,19.29,19.2,19.25,188900.0
2014-04-15 13:40:00,19.26,19.26,19.21,19.23,107300.0,19.26,19.26,19.21,19.23,107300.0
2014-04-15 13:50:00,19.22,19.25,19.22,19.23,110000.0,19.22,19.25,19.22,19.23,110000.0
2014-04-15 14:00:00,19.24,19.3,19.23,19.3,130000.0,19.24,19.3,19.23,19.3,130000.0
2014-04-15 14:10:00,19.3,19.37,19.28,19.3,176000.0,19.3,19.37,19.28,19.3,176000.0
2014-04-15 14:20:00,19.31,19.32,19.28,19.28,105400.0,19.31,19.32,19.28,19.28,105400.0
2014-04-15 14:30:00,19.28,19.37,19.28,19.35,97200.0,19.28,19.37,19.28,19.35,97200.0
2014-04-15 14:40:00,19.35,19.35,19.34,19.35,65300.0,19.35,19.35,19.34,19.35,65300.0
2014-04-15 14:50:00,19.35,19.35,19.29,19.29,236100.0,19.35,19.35,19.29,19.29,236100.0
2014-04-15 15:00:00,19.29,19.35,19.29,19.3,94800.0,19.29,19.35,19.29,19.3,94800.0
2014-04-15 15:10:00,19.3,19.34,19.29,19.34,146700.0,19.3,19.34,19.29,19.34,146700.0
2014-04-15 15:20:00,19.35,19.51,19.33,19.51,136800.0,19.35,19.51,19.33,19.51,136800.0
2014-04-15 15:30:00,19.51,19.51,19.39,19.39,97500.0,19.51,19.51,19.39,19.39,97500.0
2014-04-15 15:40:00,19.39,19.47,19.34,19.47,187900.0,19.39,19.47,19.34,19.47,187900.0
2014-04-15 15:50:00,19.47,19.59,19.47,19.53,218000.0,19.47,19.59,19.47,19.53,218000.0
2014-04-16 09:30:00,19.74,19.91,19.68,19.8,49600.0,19.74,19.91,19.68,19.8,49600.0
2014-04-16 09:40:00,19.79,19.81,19.71,19.71,54600.0,19.79,19.81,19.71,19.71,54600.0
2014-04-16 09:50:00,19.71,19.75,19.62,19.64,128500.0,19.71,19.75,19.62,19.64,128500.0
2014-04-16 10:00:00,19.65,19.68,19.57,19.65,52000.0,19.65,19.68,19.57,19.65,52000.0
2014-04-16 10:10:00,19.65,19.73,19.65,19.73,59900.0,19.65,19.73,19.65,19.73,59900.0
2014-04-16 10:20:00,19.74,19.79,19.69,19.76,140600.0,19.74,19.79,19.69,19.76,140600.0
2014-04-16 10:30:00,19.76,19.91,19.76,19.89,76600.0,19.76,19.91,19.76,19.89,76600.0
2014-04-16 10:40:00,19.9,19.91,19.78,19.87,69000.0,19.9,19.91,19.78,19.87,69000.0
2014-04-16 10:50:00,19.87,19.97,19.86,19.93,64600.0,19.87,19.97,19.86,19.93,64600.0
2014-04-16 11:00:00,19.93,19.93,19.82,19.92,44800.0,19.93,19.93,19.82,19.92,44800.0
2014-04-16 11:10:00,19.93,20.04,19.92,19.99,51900.0,19.93,20.04,19.92,19.99,51900.0
2014-04-16 11:20:00,20.0,20.0,19.94,19.97,60700.0,20.0,20.0,19.94,19.97,60700.0
2014-04-16 11:30:00,19.97,20.0,19.95,19.96,71100.0,19.97,20.0,19.95,19.96,71100.0
2014-04-16 11:40:00,19.97,20.0,19.93,19.98,65500.0,19.97,20.0,19.93,19.98,65500.0
2014-04-16 11:50:00,19.98,20.01,19.96,19.98,52700.0,19.98,20.01,19.96,19.98,52700.0
2014-04-16 12:00:00,19.99,20.12,19.99,20.1,53100.0,19.99,20.12,19.99,20.1,53100.0
2014-04-16 12:10:00,20.1,20.12,20.06,20.11,36000.0,20.1,20.12,20.06,20.11,36000.0
2014-04-16 12:20:00,20.12,20.15,20.1,20.12,45400.0,20.12,20.15,20.1,20.12,45400.0
2014-04-16 12:30:00,20.12,20.17,20.09,20.16,33900.0,20.12,20.17,20.09,20.16,33900.0
2014-04-16 12:40:00,20.16,20.18,20.11,20.13,31100.0,20.16,20.18,20.11,20.13,31100.0
2014-04-16 12:50:00,20.12,20.17,20.07,20.08,35600.0,20.12,20.17,20.07,20.08,35600.0
2014-04-16 13:00:00,20.08,20.12,19.98,20.0,49800.0,20.08,20.12,19.98,20.0,49800.0
2014-04-16 13:10:00,20.0,20.06,19.99,20.04,32900.0,20.0,20.06,19.99,20.04,32900.0
2014-04-16 13:20:00,20.04,20.05,20.0,20.0,64100.0,20.04,20.05,20.0,20.0,64100.0
2014-04-16 13:30:00,20.0,20.02,19.95,20.0,39000.0,20.0,20.02,19.95,20.0,39000.0
2014-04-16 13:40:00,20.01,20.02,19.95,19.95,45800.0,20.01,20.02,19.95,19.95,45800.0
2014-04-16 13:50:00,19.95,19.97,19.93,19.96,46800.0,19.95,19.97,19.93,19.96,46800.0
2014-04-16 14:00:00,19.96,20.01,19.95,19.99,51800.0,19.96,20.01,19.95,19.99,51800.0
2014-04-16 14:10:00,19.99,20.04,19.94,19.96,46300.0,19.99,20.04,19.94,19.96,46300.0
2014-04-16 14:20:00,19.96,19.97,19.92,19.96,44700.0,19.96,19.97,19.92,19.96,44700.0
2014-04-16 14:30:00,19.96,20.0,19.96,20.0,40500.0,19.96,20.0,19.96,20.0,40500.0
2014-04-16 14:40:00,19.99,20.13,19.99,20.11,82300.0,19.99,20.13,19.99,20.11,82300.0
2014-04-16 14:50:00,20.11,20.18,20.11,20.15,48600.0,20.11,20.18,20.11,20.15,48600.0
2014-04-16 15:00:00,20.15,20.16,20.06,20.07,79200.0,20.15,20.16,20.06,20.07,79200.0
2014-04-16 15:10:00,20.07,20.08,20.05,20.07,40300.0,20.07,20.08,20.05,20.07,40300.0
2014-04-16 15:20:00,20.07,20.07,20.0,20.0,63600.0,20.07,20.07,20.0,20.0,63600.0
2014-04-16 15:30:00,20.0,20.06,19.99,20.06,75000.0,20.0,20.06,19.99,20.06,75000.0
2014-04-16 15:40:00,20.06,20.12,20.06,20.11,103700.0,20.06,20.12,20.06,20.11,103700.0
2014-04-16 15:50:00,20.11,20.11,20.05,20.05,163800.0,20.11,20.11,20.05,20.05,163800.0
2014-04-17 09:30:00,20.09,20.17,20.07,20.17,53100.0,20.09,20.17,20.07,20.17,53100.0
2014-04-17 09:40:00,20.16,20.27,20.09,20.1,26900.0,20.16,20.27,20.09,20.1,26900.0
2014-04-17 09:50:00,20.1,20.2,20.05,20.17,12300.0,20.1,20.2,20.05,20.17,12300.0
2014-04-17 10:00:00,20.2,20.2,20.12,20.19,29600.0,20.2,20.2,20.12,20.19,29600.0
2014-04-17 10:10:00,20.19,20.3,20.19,20.21,27400.0,20.19,20.3,20.19,20.21,27400.0
2014-04-17 10:20:00,20.24,20.37,20.23,20.37,38300.0,20.24,20.37,20.23,20.37,38300.0
2014-04-17 10:30:00,20.37,20.43,20.34,20.4,30100.0,20.37,20.43,20.34,20.4,30100.0
2014-04-17 10:40:00,20.41,20.43,20.2,20.25,38800.0,20.41,20.43,20.2,20.25,38800.0
2014-04-17 10:50:00,20.25,20.33,20.19,20.32,25500.0,20.25,20.33,20.19,20.32,25500.0
2014-04-17 11:00:00,20.32,20.42,20.32,20.4,21200.0,20.32,20.42,20.32,20.4,21200.0
2014-04-17 11:10:00,20.4,20.42,20.34,20.39,20800.0,20.4,20.42,20.34,20.39,20800.0
2014-04-17 11:20:00,20.38,20.44,20.38,20.4,28600.0,20.38,20.44,20.38,20.4,28600.0
2014-04-17 11:30:00,20.41,20.42,20.35,20.39,24600.0,20.41,20.42,20.35,20.39,24600.0
2014-04-17 11:40:00,20.4,20.48,20.38,20.45,37400.0,20.4,20.48,20.38,20.45,37400.0
2014-04-17 11:50:00,20.45,20.52,20.43,20.49,69800.0,20.45,20.52,20.43,20.49,69800.0
2014-04-17 12:00:00,20.49,20.55,20.47,20.5,63600.0,20.49,20.55,20.47,20.5,63600.0
2014-04-17 12:10:00,20.5,20.53,20.47,20.49,30300.0,20.5,20.53,20.47,20.49,30300.0
2014-04-17 12:20:00,20.49,20.55,20.45,20.55,16700.0,20.49,20.55,20.45,20.55,16700.0
2014-04-17 12:30:00,20.54,20.57,20.52,20.56,25100.0,20.54,20.57,20.52,20.56,25100.0
2014-04-17 12:40:00,20.55,20.6,20.54,20.6,12900.0,20.55,20.6,20.54,20.6,12900.0
2014-04-17 12:50:00,20.6,20.63,20.58,20.61,20700.0,20.6,20.63,20.58,20.61,20700.0
2014-04-17 13:00:00,20.6,20.65,20.6,20.64,22700.0,20.6,20.65,20.6,20.64,22700.0
2014-04-17 13:10:00,20.65,20.66,20.61,20.61,26800.0,20.65,20.66,20.61,20.61,26800.0
2014-04-17 13:20:00,20.61,20.66,20.61,20.65,14600.0,20.61,20.66,20.61,20.65,14600.0
2014-04-17 13:30:00,20.66,20.67,20.62,20.67,13300.0,20.66,20.67,20.62,20.67,13300.0
2014-04-17 13:40:00,20.68,20.73,20.66,20.67,22700.0,20.68,20.73,20.66,20.67,22700.0
2014-04-17 13:50:00,20.66,20.7,20.63,20.69,23700.0,20.66,20.7,20.63,20.69,23700.0
2014-04-17 14:00:00,20.68,20.69,20.62,20.62,14500.0,20.68,20.69,20.62,20.62,14500.0
2014-04-17 14:10:00,20.62,20.64,20.62,20.63,8600.0,20.62,20.64,20.62,20.63,8600.0
2014-04-17 14:20:00,20.63,20.68,20.63,20.64,16800.0,20.63,20.68,20.63,20.64,16800.0
2014-04-17 14:30:00,20.64,20.68,20.62,20.66,14000.0,20.64,20.68,20.62,20.66,14000.0
2014-04-17 14:40:00,20.65,20.67,20.61,20.61,17000.0,20.65,20.67,20.61,20.61,17000.0
2014-04-17 14:50:00,20.61,20.64,20.59,20.63,13500.0,20.61,20.64,20.59,20.63,13500.0
2014-04-17 15:00:00,20.63,20.66,20.61,20.64,19600.0,20.63,20.66,20.61,20.64,19600.0
2014-04-17 15:10:00,20.64,20.68,20.63,20.64,15800.0,20.64,20.68,20.63,20.64,15800.0
2014-04-17 15:20:00,20.64,20.67,20.63,20.64,18400.0,20.64,20.67,20.63,20.64,18400.0
2014-04-17 15:30:00,20.64,20.64,20.58,20.6,41100.0,20.64,20.64,20.58,20.6,41100.0
2014-04-17 15:40:00,20.6,20.62,20.53,20.53,73600.0,20.6,20.62,20.53,20.53,73600.0
2014-04-17 15:50:00,20.52,20.57,20.5,20.51,107200.0,20.52,20.57,20.5,20.51,107200.0
2014-04-21 09:30:00,20.4,20.49,20.31,20.36,34200.0,20.4,20.49,20.31,20.36,34200.0
2014-04-21 09:40:00,20.35,20.54,20.35,20.41,38100.0,20.35,20.54,20.35,20.41,38100.0
2014-04-21 09:50:00,20.42,20.47,20.38,20.46,11900.0,20.42,20.47,20.38,20.46,11900.0
2014-04-21 10:00:00,20.47,20.6,20.47,20.59,25600.0,20.47,20.6,20.47,20.59,25600.0
2014-04-21 10:10:00,20.57,20.57,20.44,20.46,33000.0,20.57,20.57,20.44,20.46,33000.0
2014-04-21 10:20:00,20.46,20.47,20.4,20.41,25400.0,20.46,20.47,20.4,20.41,25400.0
2014-04-21 10:30:00,20.4,20.4,20.24,20.26,27600.0,20.4,20.4,20.24,20.26,27600.0
2014-04-21 10:40:00,20.27,20.33,20.26,20.32,28200.0,20.27,20.33,20.26,20.32,28200.0
2014-04-21 10:50:00,20.33,20.39,20.33,20.35,24600.0,20.33,20.39,20.33,20.35,24600.0
2014-04-21 11:00:00,20.36,20.42,20.36,20.42,16300.0,20.36,20.42,20.36,20.42,16300.0
2014-04-21 11:10:00,20.42,20.5,20.42,20.48,12100.0,20.42,20.5,20.42,20.48,12100.0
2014-04-21 11:20:00,20.48,20.51,20.45,20.48,19000.0,20.48,20.51,20.45,20.48,19000.0
2014-04-21 11:30:00,20.47,20.48,20.45,20.46,11200.0,20.47,20.48,20.45,20.46,11200.0
2014-04-21 11:40:00,20.46,20.53,20.44,20.49,20400.0,20.46,20.53,20.44,20.49,20400.0
2014-04-21 11:50:00,20.5,20.57,20.46,20.56,14000.0,20.5,20.57,20.46,20.56,14000.0
2014-04-21 12:00:00,20.56,20.62,20.56,20.61,16400.0,20.56,20.62,20.56,20.61,16400.0
2014-04-21 12:10:00,20.61,20.62,20.55,20.59,14400.0,20.61,20.62,20.55,20.59,14400.0
2014-04-21 12:20:00,20.59,20.6,20.51,20.51,20300.0,20.59,20.6,20.51,20.51,20300.0
2014-04-21 12:30:00,20.52,20.52,20.49,20.5,15700.0,20.52,20.52,20.49,20.5,15700.0
2014-04-21 12:40:00,20.5,20.58,20.5,20.54,10500.0,20.5,20.58,20.5,20.54,10500.0
2014-04-21 12:50:00,20.53,20.56,20.53,20.56,5900.0,20.53,20.56,20.53,20.56,5900.0
2014-04-21 13:00:00,20.57,20.58,20.55,20.57,8700.0,20.57,20.58,20.55,20.57,8700.0
2014-04-21 13:10:00,20.56,20.61,20.56,20.57,18500.0,20.56,20.61,20.56,20.57,18500.0
2014-04-21 13:20:00,20.57,20.6,20.55,20.6,4900.0,20.57,20.6,20.55,20.6,4900.0
2014-04-21 13:30:00,20.6,20.61,20.57,20.6,41000.0,20.6,20.61,20.57,20.6,41000.0
2014-04-21 13:40:00,20.6,20.6,20.55,20.57,23000.0,20.6,20.6,20.55,20.57,23000.0
2014-04-21 13:50:00,20.57,20.6,20.57,20.59,14600.0,20.57,20.6,20.57,20.59,14600.0
2014-04-21 14:00:00,20.59,20.6,20.56,20.56,11900.0,20.59,20.6,20.56,20.56,11900.0
2014-04-21 14:10:00,20.56,20.56,20.5,20.5,26300.0,20.56,20.56,20.5,20.5,26300.0
2014-04-21 14:20:00,20.5,20.52,20.48,20.48,24600.0,20.5,20.52,20.48,20.48,24600.0
2014-04-21 14:30:00,20.49,20.5,20.49,20.5,15300.0,20.49,20.5,20.49,20.5,15300.0
2014-04-21 14:40:00,20.51,20.52,20.5,20.51,6400.0,20.51,20.52,20.5,20.51,6400.0
2014-04-21 14:50:00,20.52,20.53,20.5,20.5,19800.0,20.52,20.53,20.5,20.5,19800.0
2014-04-21 15:00:00,20.5,20.52,20.49,20.49,11300.0,20.5,20.52,20.49,20.49,11300.0
2014-04-21 15:10:00,20.48,20.51,20.47,20.5,17400.0,20.48,20.51,20.47,20.5,17400.0
2014-04-21 15:20:00,20.5,20.53,20.49,20.53,18500.0,20.5,20.53,20.49,20.53,18500.0
2014-04-21 15:30:00,20.53,20.54,20.52,20.54,18700.0,20.53,20.54,20.52,20.54,18700.0
2014-04-21 15:40:00,20.54,20.55,20.54,20.55,16200.0,20.54,20.55,20.54,20.55,16200.0
2014-04-21 15:50:00,20.55,20.56,20.53,20.53,114200.0,20.55,20.56,20.53,20.53,114200.0
2014-04-22 09:30:00,20.49,20.62,20.46,20.56,23900.0,20.49,20.62,20.46,20.56,23900.0
2014-04-22 09:40:00,20.56,20.56,20.45,20.5,46100.0,20.56,20.56,20.45,20.5,46100.0
2014-04-22 09:50:00,20.51,20.64,20.51,20.6,38300.0,20.51,20.64,20.51,20.6,38300.0
2014-04-22 10:00:00,20.59,20.65,20.53,20.65,29500.0,20.59,20.65,20.53,20.65,29500.0
2014-04-22 10:10:00,20.64,20.67,20.6,20.61,29400.0,20.64,20.67,20.6,20.61,29400.0
2014-04-22 10:20:00,20.62,20.67,20.61,20.66,30800.0,20.62,20.67,20.61,20.66,30800.0
2014-04-22 10:30:00,20.67,20.73,20.66,20.67,54100.0,20.67,20.73,20.66,20.67,54100.0
2014-04-22 10:40:00,20.67,20.69,20.63,20.67,22100.0,20.67,20.69,20.63,20.67,22100.0
2014-04-22 10:50:00,20.65,20.7,20.64,20.66,25300.0,20.65,20.7,20.64,20.66,25300.0
2014-04-22 11:00:00,20.66,20.7,20.65,20.69,22000.0,20.66,20.7,20.65,20.69,22000.0
2014-04-22 11:10:00,20.7,20.78,20.69,20.78,18100.0,20.7,20.78,20.69,20.78,18100.0
2014-04-22 11:20:00,20.79,20.8,20.76,20.79,37400.0,20.79,20.8,20.76,20.79,37400.0
2014-04-22 11:30:00,20.78,20.86,20.78,20.82,28700.0,20.78,20.86,20.78,20.82,28700.0
2014-04-22 11:40:00,20.84,20.84,20.76,20.76,15800.0,20.84,20.84,20.76,20.76,15800.0
2014-04-22 11:50:00,20.76,20.79,20.76,20.78,18200.0,20.76,20.79,20.76,20.78,18200.0
2014-04-22 12:00:00,20.78,20.82,20.77,20.78,19800.0,20.78,20.82,20.77,20.78,19800.0
2014-04-22 12:10:00,20.79,20.85,20.78,20.82,148300.0,20.79,20.85,20.78,20.82,148300.0
2014-04-22 12:20:00,20.81,20.83,20.78,20.81,37700.0,20.81,20.83,20.78,20.81,37700.0
2014-04-22 12:30:00,20.8,20.82,20.8,20.81,15100.0,20.8,20.82,20.8,20.81,15100.0
2014-04-22 12:40:00,20.81,20.81,20.79,20.79,8400.0,20.81,20.81,20.79,20.79,8400.0
2014-04-22 12:50:00,20.79,20.8,20.79,20.8,9900.0,20.79,20.8,20.79,20.8,9900.0
2014-04-22 13:00:00,20.79,20.83,20.72,20.72,39800.0,20.79,20.83,20.72,20.72,39800.0
2014-04-22 13:10:00,20.73,20.74,20.72,20.74,13100.0,20.73,20.74,20.72,20.74,13100.0
2014-04-22 13:20:00,20.73,20.81,20.73,20.81,17000.0,20.73,20.81,20.73,20.81,17000.0
2014-04-22 13:30:00,20.81,20.81,20.79,20.8,31100.0,20.81,20.81,20.79,20.8,31100.0
2014-04-22 13:40:00,20.8,20.84,20.8,20.84,14500.0,20.8,20.84,20.8,20.84,14500.0
2014-04-22 13:50:00,20.84,20.89,20.84,20.85,24100.0,20.84,20.89,20.84,20.85,24100.0
2014-04-22 14:00:00,20.85,20.86,20.84,20.86,18600.0,20.85,20.86,20.84,20.86,18600.0
2014-04-22 14:10:00,20.86,20.86,20.84,20.84,15600.0,20.86,20.86,20.84,20.84,15600.0
2014-04-22 14:20:00,20.84,20.89,20.84,20.89,26300.0,20.84,20.89,20.84,20.89,26300.0
2014-04-22 14:30:00,20.89,20.9,20.88,20.89,26300.0,20.89,20.9,20.88,20.89,26300.0
2014-04-22 14:40:00,20.89,20.91,20.89,20.91,12300.0,20.89,20.91,20.89,20.91,12300.0
2014-04-22 14:50:00,20.9,20.92,20.89,20.92,30500.0,20.9,20.92,20.89,20.92,30500.0
2014-04-22 15:00:00,20.92,20.92,20.89,20.89,22000.0,20.92,20.92,20.89,20.89,22000.0
2014-04-22 15:10:00,20.89,20.9,20.89,20.89,16000.0,20.89,20.9,20.89,20.89,16000.0
2014-04-22 15:20:00,20.89,20.89,20.88,20.88,20200.0,20.89,20.89,20.88,20.88,20200.0
2014-04-22 15:30:00,20.88,20.89,20.82,20.82,100900.0,20.88,20.89,20.82,20.82,100900.0
2014-04-22 15:40:00,20.82,20.86,20.8,20.85,58500.0,20.82,20.86,20.8,20.85,58500.0
2014-04-22 15:50:00,20.86,20.88,20.84,20.85,135400.0,20.86,20.88,20.84,20.85,135400.0
2014-04-23 09:30:00,20.78,20.82,20.62,20.71,13200.0,20.78,20.82,20.62,20.71,13200.0
2014-04-23 09:40:00,20.75,20.8,20.64,20.65,21700.0,20.75,20.8,20.64,20.65,21700.0
2014-04-23 09:50:00,20.66,20.68,20.6,20.62,16600.0,20.66,20.68,20.6,20.62,16600.0
2014-04-23 10:00:00,20.6,20.6,20.49,20.53,21500.0,20.6,20.6,20.49,20.53,21500.0
2014-04-23 10:10:00,20.52,20.69,20.52,20.69,29300.0,20.52,20.69,20.52,20.69,29300.0
2014-04-23 10:20:00,20.69,20.83,20.66,20.83,27000.0,20.69,20.83,20.66,20.83,27000.0
2014-04-23 10:30:00,20.83,20.83,20.74,20.82,20300.0,20.83,20.83,20.74,20.82,20300.0
2014-04-23 10:40:00,20.82,20.89,20.8,20.86,24100.0,20.82,20.89,20.8,20.86,24100.0
2014-04-23 10:50:00,20.86,20.9,20.81,20.83,19500.0,20.86,20.9,20.81,20.83,19500.0
2014-04-23 11:00:00,20.83,20.88,20.83,20.86,16200.0,20.83,20.88,20.83,20.86,16200.0
2014-04-23 11:10:00,20.86,20.86,20.8,20.82,15400.0,20.86,20.86,20.8,20.82,15400.0
2014-04-23 11:20:00,20.81,20.82,20.77,20.81,18300.0,20.81,20.82,20.77,20.81,18300.0
2014-04-23 11:30:00,20.81,20.93,20.81,20.92,19600.0,20.81,20.93,20.81,20.92,19600.0
2014-04-23 11:40:00,20.92,20.92,20.87,20.88,8200.0,20.92,20.92,20.87,20.88,8200.0
2014-04-23 11:50:00,20.88,20.92,20.87,20.89,13600.0,20.88,20.92,20.87,20.89,13600.0
2014-04-23 12:00:00,20.89,20.9,20.84,20.84,14100.0,20.89,20.9,20.84,20.84,14100.0
2014-04-23 12:10:00,20.84,20.85,20.81,20.81,20800.0,20.84,20.85,20.81,20.81,20800.0
2014-04-23 12:20:00,20.81,20.83,20.76,20.83,22900.0,20.81,20.83,20.76,20.83,22900.0
2014-04-23 12:30:00,20.84,20.86,20.83,20.86,5900.0,20.84,20.86,20.83,20.86,5900.0
2014-04-23 12:40:00,20.86,20.86,20.85,20.86,5100.0,20.86,20.86,20.85,20.86,5100.0
2014-04-23 12:50:00,20.86,20.88,20.86,20.88,9100.0,20.86,20.88,20.86,20.88,9100.0
2014-04-23 13:00:00,20.87,20.88,20.82,20.82,25300.0,20.87,20.88,20.82,20.82,25300.0
2014-04-23 13:10:00,20.81,20.82,20.73,20.76,20200.0,20.81,20.82,20.73,20.76,20200.0
2014-04-23 13:20:00,20.77,20.78,20.74,20.75,20700.0,20.77,20.78,20.74,20.75,20700.0
2014-04-23 13:30:00,20.75,20.81,20.75,20.8,26300.0,20.75,20.81,20.75,20.8,26300.0
2014-04-23 13:40:00,20.79,20.82,20.75,20.75,14000.0,20.79,20.82,20.75,20.75,14000.0
2014-04-23 13:50:00,20.74,20.78,20.74,20.78,11600.0,20.74,20.78,20.74,20.78,11600.0
2014-04-23 14:00:00,20.79,20.82,20.76,20.82,22300.0,20.79,20.82,20.76,20.82,22300.0
2014-04-23 14:10:00,20.83,20.83,20.8,20.82,19400.0,20.83,20.83,20.8,20.82,19400.0
2014-04-23 14:20:00,20.82,20.85,20.82,20.85,11800.0,20.82,20.85,20.82,20.85,11800.0
2014-04-23 14:30:00,20.85,20.85,20.81,20.83,21700.0,20.85,20.85,20.81,20.83,21700.0
2014-04-23 14:40:00,20.83,20.85,20.82,20.82,19000.0,20.83,20.85,20.82,20.82,19000.0
2014-04-23 14:50:00,20.81,20.84,20.81,20.83,27400.0,20.81,20.84,20.81,20.83,27400.0
2014-04-23 15:00:00,20.84,20.92,20.82,20.92,40400.0,20.84,20.92,20.82,20.92,40400.0
2014-04-23 15:10:00,20.92,20.92,20.9,20.91,19400.0,20.92,20.92,20.9,20.91,19400.0
2014-04-23 15:20:00,20.91,20.93,20.9,20.91,20200.0,20.91,20.93,20.9,20.91,20200.0
2014-04-23 15:30:00,20.92,20.92,20.9,20.92,24300.0,20.92,20.92,20.9,20.92,24300.0
2014-04-23 15:40:00,20.92,20.93,20.89,20.93,65700.0,20.92,20.93,20.89,20.93,65700.0
2014-04-23 15:50:00,20.93,20.96,20.89,20.89,155600.0,20.93,20.96,20.89,20.89,155600.0
2014-04-24 09:30:00,20.98,21.0,20.85,20.97,20700.0,20.98,21.0,20.85,20.97,20700.0
2014-04-24 09:40:00,20.97,20.97,20.6,20.69,16900.0,20.97,20.97,20.6,20.69,16900.0
2014-04-24 09:50:00,20.69,20.83,20.69,20.79,16500.0,20.69,20.83,20.69,20.79,16500.0
2014-04-24 10:00:00,20.76,20.81,20.73,20.79,52300.0,20.76,20.81,20.73,20.79,52300.0
2014-04-24 10:10:00,20.81,20.93,20.76,20.89,46100.0,20.81,20.93,20.76,20.89,46100.0
2014-04-24 10:20:00,20.89,20.92,20.83,20.9,18700.0,20.89,20.92,20.83,20.9,18700.0
2014-04-24 10:30:00,20.89,20.89,20.82,20.83,21100.0,20.89,20.89,20.82,20.83,21100.0
2014-04-24 10:40:00,20.83,20.86,20.74,20.8,59900.0,20.83,20.86,20.74,20.8,59900.0
2014-04-24 10:50:00,20.79,20.83,20.74,20.81,49200.0,20.79,20.83,20.74,20.81,49200.0
2014-04-24 11:00:00,20.81,20.84,20.76,20.8,20900.0,20.81,20.84,20.76,20.8,20900.0
2014-04-24 11:10:00,20.8,20.83,20.8,20.82,31600.0,20.8,20.83,20.8,20.82,31600.0
2014-04-24 11:20:00,20.82,20.83,20.77,20.8,8800.0,20.82,20.83,20.77,20.8,8800.0
2014-04-24 11:30:00,20.8,20.83,20.79,20.83,10600.0,20.8,20.83,20.79,20.83,10600.0
2014-04-24 11:40:00,20.83,20.85,20.79,20.84,8500.0,20.83,20.85,20.79,20.84,8500.0
2014-04-24 11:50:00,20.83,20.84,20.8,20.84,7700.0,20.83,20.84,20.8,20.84,7700.0
2014-04-24 12:00:00,20.84,20.86,20.8,20.8,6600.0,20.84,20.86,20.8,20.8,6600.0
2014-04-24 12:10:00,20.8,20.82,20.79,20.81,9300.0,20.8,20.82,20.79,20.81,9300.0
2014-04-24 12:20:00,20.8,20.81,20.79,20.81,7500.0,20.8,20.81,20.79,20.81,7500.0
2014-04-24 12:30:00,20.81,20.82,20.8,20.8,3800.0,20.81,20.82,20.8,20.8,3800.0
2014-04-24 12:40:00,20.79,20.82,20.78,20.82,9200.0,20.79,20.82,20.78,20.82,9200.0
2014-04-24 12:50:00,20.82,20.9,20.8,20.89,5400.0,20.82,20.9,20.8,20.89,5400.0
2014-04-24 13:00:00,20.9,20.91,20.86,20.88,9600.0,20.9,20.91,20.86,20.88,9600.0
2014-04-24 13:10:00,20.88,20.9,20.88,20.9,5600.0,20.88,20.9,20.88,20.9,5600.0
2014-04-24 13:20:00,20.89,20.9,20.87,20.87,8100.0,20.89,20.9,20.87,20.87,8100.0
2014-04-24 13:30:00,20.87,20.87,20.79,20.8,21200.0,20.87,20.87,20.79,20.8,21200.0
2014-04-24 13:40:00,20.8,20.87,20.8,20.86,25500.0,20.8,20.87,20.8,20.86,25500.0
2014-04-24 13:50:00,20.87,20.87,20.8,20.82,17700.0,20.87,20.87,20.8,20.82,17700.0
2014-04-24 14:00:00,20.83,20.94,20.82,20.91,33500.0,20.83,20.94,20.82,20.91,33500.0
2014-04-24 14:10:00,20.9,20.9,20.83,20.84,47200.0,20.9,20.9,20.83,20.84,47200.0
2014-04-24 14:20:00,20.83,20.83,20.77,20.78,22400.0,20.83,20.83,20.77,20.78,22400.0
2014-04-24 14:30:00,20.78,20.83,20.76,20.83,13000.0,20.78,20.83,20.76,20.83,13000.0
2014-04-24 14:40:00,20.83,20.85,20.79,20.85,12200.0,20.83,20.85,20.79,20.85,12200.0
2014-04-24 14:50:00,20.85,20.85,20.8,20.84,16500.0,20.85,20.85,20.8,20.84,16500.0
2014-04-24 15:00:00,20.84,20.88,20.84,20.87,15100.0,20.84,20.88,20.84,20.87,15100.0
2014-04-24 15:10:00,20.86,20.87,20.84,20.84,10100.0,20.86,20.87,20.84,20.84,10100.0
2014-04-24 15:20:00,20.84,20.89,20.84,20.86,20600.0,20.84,20.89,20.84,20.86,20600.0
2014-04-24 15:30:00,20.87,20.88,20.82,20.84,12800.0,20.87,20.88,20.82,20.84,12800.0
2014-04-24 15:40:00,20.84,20.87,20.83,20.84,24600.0,20.84,20.87,20.83,20.84,24600.0
2014-04-24 15:50:00,20.84,20.88,20.84,20.87,60100.0,20.84,20.88,20.84,20.87,60100.0
2014-04-25 09:30:00,20.79,20.79,20.57,20.59,27800.0,20.79,20.79,20.57,20.59,27800.0
2014-04-25 09:40:00,20.61,20.75,20.61,20.62,18400.0,20.61,20.75,20.61,20.62,18400.0
2014-04-25 09:50:00,20.63,20.64,20.55,20.57,9200.0,20.63,20.64,20.55,20.57,9200.0
2014-04-25 10:00:00,20.56,20.57,20.46,20.48,40800.0,20.56,20.57,20.46,20.48,40800.0
2014-04-25 10:10:00,20.48,20.6,20.46,20.54,17100.0,20.48,20.6,20.46,20.54,17100.0
2014-04-25 10:20:00,20.54,20.57,20.48,20.52,12200.0,20.54,20.57,20.48,20.52,12200.0
2014-04-25 10:30:00,20.5,20.52,20.41,20.51,23800.0,20.5,20.52,20.41,20.51,23800.0
2014-04-25 10:40:00,20.49,20.53,20.46,20.47,7900.0,20.49,20.53,20.46,20.47,7900.0
2014-04-25 10:50:00,20.45,20.5,20.4,20.42,14700.0,20.45,20.5,20.4,20.42,14700.0
2014-04-25 11:00:00,20.4,20.43,20.37,20.39,13300.0,20.4,20.43,20.37,20.39,13300.0
2014-04-25 11:10:00,20.38,20.43,20.38,20.42,5600.0,20.38,20.43,20.38,20.42,5600.0
2014-04-25 11:20:00,20.43,20.52,20.41,20.52,7200.0,20.43,20.52,20.41,20.52,7200.0
2014-04-25 11:30:00,20.52,20.56,20.51,20.51,8900.0,20.52,20.56,20.51,20.51,8900.0
2014-04-25 11:40:00,20.5,20.51,20.46,20.51,11500.0,20.5,20.51,20.46,20.51,11500.0
2014-04-25 11:50:00,20.5,20.58,20.5,20.53,41100.0,20.5,20.58,20.5,20.53,41100.0
2014-04-25 12:00:00,20.52,20.54,20.48,20.51,7900.0,20.52,20.54,20.48,20.51,7900.0
2014-04-25 12:10:00,20.51,20.55,20.5,20.53,22400.0,20.51,20.55,20.5,20.53,22400.0
2014-04-25 12:20:00,20.52,20.54,20.5,20.51,18400.0,20.52,20.54,20.5,20.51,18400.0
2014-04-25 12:30:00,20.5,20.53,20.48,20.49,20000.0,20.5,20.53,20.48,20.49,20000.0
2014-04-25 12:40:00,20.51,20.51,20.43,20.43,19400.0,20.51,20.51,20.43,20.43,19400.0
2014-04-25 12:50:00,20.43,20.45,20.43,20.44,31000.0,20.43,20.45,20.43,20.44,31000.0
2014-04-25 13:00:00,20.45,20.48,20.37,20.4,31900.0,20.45,20.48,20.37,20.4,31900.0
2014-04-25 13:10:00,20.4,20.46,20.39,20.46,39700.0,20.4,20.46,20.39,20.46,39700.0
2014-04-25 13:20:00,20.47,20.48,20.44,20.46,22800.0,20.47,20.48,20.44,20.46,22800.0
2014-04-25 13:30:00,20.45,20.45,20.36,20.39,9800.0,20.45,20.45,20.36,20.39,9800.0
2014-04-25 13:40:00,20.39,20.45,20.38,20.42,7400.0,20.39,20.45,20.38,20.42,7400.0
2014-04-25 13:50:00,20.41,20.44,20.39,20.44,14500.0,20.41,20.44,20.39,20.44,14500.0
2014-04-25 14:00:00,20.44,20.44,20.39,20.41,18500.0,20.44,20.44,20.39,20.41,18500.0
2014-04-25 14:10:00,20.41,20.43,20.32,20.38,43400.0,20.41,20.43,20.32,20.38,43400.0
2014-04-25 14:20:00,20.38,20.41,20.36,20.36,21200.0,20.38,20.41,20.36,20.36,21200.0
2014-04-25 14:30:00,20.36,20.42,20.32,20.4,36100.0,20.36,20.42,20.32,20.4,36100.0
2014-04-25 14:40:00,20.41,20.41,20.33,20.33,27700.0,20.41,20.41,20.33,20.33,27700.0
2014-04-25 14:50:00,20.34,20.37,20.32,20.32,30500.0,20.34,20.37,20.32,20.32,30500.0
2014-04-25 15:00:00,20.33,20.38,20.32,20.35,12100.0,20.33,20.38,20.32,20.35,12100.0
2014-04-25 15:10:00,20.35,20.38,20.34,20.36,18500.0,20.35,20.38,20.34,20.36,18500.0
2014-04-25 15:20:00,20.37,20.4,20.36,20.38,20700.0,20.37,20.4,20.36,20.38,20700.0
2014-04-25 15:30:00,20.39,20.4,20.37,20.38,24600.0,20.39,20.4,20.37,20.38,24600.0
2014-04-25 15:40:00,20.38,20.43,20.38,20.41,31600.0,20.38,20.43,20.38,20.41,31600.0
2014-04-25 15:50:00,20.4,20.4,20.33,20.37,90700.0,20.4,20.4,20.33,20.37,90700.0
2014-04-28 09:30:00,20.4,20.54,20.37,20.4,26400.0,20.4,20.54,20.37,20.4,26400.0
2014-04-28 09:40:00,20.32,20.34,20.27,20.27,21900.0,20.32,20.34,20.27,20.27,21900.0
2014-04-28 09:50:00,20.28,20.54,20.28,20.54,7000.0,20.28,20.54,20.28,20.54,7000.0
2014-04-28 10:00:00,20.51,20.58,20.4,20.54,22800.0,20.51,20.58,20.4,20.54,22800.0
2014-04-28 10:10:00,20.53,20.64,20.5,20.6,18100.0,20.53,20.64,20.5,20.6,18100.0
2014-04-28 10:20:00,20.6,20.69,20.6,20.6,14700.0,20.6,20.69,20.6,20.6,14700.0
2014-04-28 10:30:00,20.61,20.65,20.52,20.54,10900.0,20.61,20.65,20.52,20.54,10900.0
2014-04-28 10:40:00,20.54,20.62,20.51,20.56,8400.0,20.54,20.62,20.51,20.56,8400.0
2014-04-28 10:50:00,20.57,20.58,20.53,20.56,5700.0,20.57,20.58,20.53,20.56,5700.0
2014-04-28 11:00:00,20.55,20.62,20.53,20.55,19700.0,20.55,20.62,20.53,20.55,19700.0
2014-04-28 11:10:00,20.55,20.55,20.38,20.4,15300.0,20.55,20.55,20.38,20.4,15300.0
2014-04-28 11:20:00,20.4,20.4,20.28,20.29,17100.0,20.4,20.4,20.28,20.29,17100.0
2014-04-28 11:30:00,20.29,20.36,20.27,20.36,16500.0,20.29,20.36,20.27,20.36,16500.0
2014-04-28 11:40:00,20.36,20.37,20.3,20.33,33300.0,20.36,20.37,20.3,20.33,33300.0
2014-04-28 11:50:00,20.34,20.39,20.23,20.26,24000.0,20.34,20.39,20.23,20.26,24000.0
2014-04-28 12:00:00,20.24,20.3,20.18,20.19,16400.0,20.24,20.3,20.18,20.19,16400.0
2014-04-28 12:10:00,20.21,20.28,20.21,20.26,11900.0,20.21,20.28,20.21,20.26,11900.0
2014-04-28 12:20:00,20.25,20.25,20.16,20.2,13400.0,20.25,20.25,20.16,20.2,13400.0
2014-04-28 12:30:00,20.21,20.26,20.19,20.19,12100.0,20.21,20.26,20.19,20.19,12100.0
2014-04-28 12:40:00,20.2,20.29,20.2,20.26,14500.0,20.2,20.29,20.2,20.26,14500.0
2014-04-28 12:50:00,20.27,20.27,20.16,20.17,10100.0,20.27,20.27,20.16,20.17,10100.0
2014-04-28 13:00:00,20.17,20.18,20.05,20.07,24100.0,20.17,20.18,20.05,20.07,24100.0
2014-04-28 13:10:00,20.07,20.11,20.06,20.07,14200.0,20.07,20.11,20.06,20.07,14200.0
2014-04-28 13:20:00,20.06,20.07,20.0,20.06,21500.0,20.06,20.07,20.0,20.06,21500.0
2014-04-28 13:30:00,20.06,20.09,20.04,20.08,10400.0,20.06,20.09,20.04,20.08,10400.0
2014-04-28 13:40:00,20.09,20.11,20.08,20.11,7400.0,20.09,20.11,20.08,20.11,7400.0
2014-04-28 13:50:00,20.11,20.14,20.06,20.07,15400.0,20.11,20.14,20.06,20.07,15400.0
2014-04-28 14:00:00,20.08,20.08,20.04,20.07,12500.0,20.08,20.08,20.04,20.07,12500.0
2014-04-28 14:10:00,20.08,20.22,20.08,20.17,28900.0,20.08,20.22,20.08,20.17,28900.0
2014-04-28 14:20:00,20.17,20.22,20.15,20.19,15100.0,20.17,20.22,20.15,20.19,15100.0
2014-04-28 14:30:00,20.19,20.28,20.18,20.27,13100.0,20.19,20.28,20.18,20.27,13100.0
2014-04-28 14:40:00,20.26,20.3,20.2,20.3,9900.0,20.26,20.3,20.2,20.3,9900.0
2014-04-28 14:50:00,20.31,20.32,20.26,20.26,18800.0,20.31,20.32,20.26,20.26,18800.0
2014-04-28 15:00:00,20.26,20.37,20.26,20.37,20500.0,20.26,20.37,20.26,20.37,20500.0
2014-04-28 15:10:00,20.37,20.49,20.36,20.49,32200.0,20.37,20.49,20.36,20.49,32200.0
2014-04-28 15:20:00,20.49,20.5,20.42,20.43,21900.0,20.49,20.5,20.42,20.43,21900.0
2014-04-28 15:30:00,20.43,20.48,20.42,20.46,25000.0,20.43,20.48,20.42,20.46,25000.0
2014-04-28 15:40:00,20.46,20.46,20.39,20.4,33900.0,20.46,20.46,20.39,20.4,33900.0
2014-04-28 15:50:00,20.41,20.41,20.35,20.36,54200.0,20.41,20.41,20.35,20.36,54200.0
2014-04-29 09:30:00,20.38,20.49,20.32,20.49,21300.0,20.38,20.49,20.32,20.49,21300.0
2014-04-29 09:40:00,20.48,20.5,20.37,20.4,23100.0,20.48,20.5,20.37,20.4,23100.0
2014-04-29 09:50:00,20.41,20.48,20.39,20.39,12400.0,20.41,20.48,20.39,20.39,12400.0
2014-04-29 10:00:00,20.39,20.44,20.35,20.35,6100.0,20.39,20.44,20.35,20.35,6100.0
2014-04-29 10:10:00,20.33,20.39,20.29,20.32,13000.0,20.33,20.39,20.29,20.32,13000.0
2014-04-29 10:20:00,20.32,20.35,20.24,20.24,7200.0,20.32,20.35,20.24,20.24,7200.0
2014-04-29 10:30:00,20.24,20.39,20.23,20.33,8200.0,20.24,20.39,20.23,20.33,8200.0
2014-04-29 10:40:00,20.35,20.47,20.34,20.41,21000.0,20.35,20.47,20.34,20.41,21000.0
2014-04-29 10:50:00,20.42,20.45,20.4,20.42,6700.0,20.42,20.45,20.4,20.42,6700.0
2014-04-29 11:00:00,20.41,20.43,20.36,20.37,16900.0,20.41,20.43,20.36,20.37,16900.0
2014-04-29 11:10:00,20.36,20.38,20.29,20.33,15500.0,20.36,20.38,20.29,20.33,15500.0
2014-04-29 11:20:00,20.33,20.44,20.33,20.43,8200.0,20.33,20.44,20.33,20.43,8200.0
2014-04-29 11:30:00,20.44,20.46,20.41,20.41,5300.0,20.44,20.46,20.41,20.41,5300.0
2014-04-29 11:40:00,20.41,20.41,20.35,20.37,12500.0,20.41,20.41,20.35,20.37,12500.0
2014-04-29 11:50:00,20.37,20.41,20.36,20.4,7300.0,20.37,20.41,20.36,20.4,7300.0
2014-04-29 12:00:00,20.41,20.44,20.39,20.44,3100.0,20.41,20.44,20.39,20.44,3100.0
2014-04-29 12:10:00,20.45,20.45,20.37,20.41,15800.0,20.45,20.45,20.37,20.41,15800.0
2014-04-29 12:20:00,20.42,20.47,20.39,20.4,11800.0,20.42,20.47,20.39,20.4,11800.0
2014-04-29 12:30:00,20.41,20.48,20.41,20.47,14100.0,20.41,20.48,20.41,20.47,14100.0
2014-04-29 12:40:00,20.48,20.48,20.46,20.46,6800.0,20.48,20.48,20.46,20.46,6800.0
2014-04-29 12:50:00,20.47,20.48,20.44,20.45,8800.0,20.47,20.48,20.44,20.45,8800.0
2014-04-29 13:00:00,20.44,20.47,20.44,20.46,8800.0,20.44,20.47,20.44,20.46,8800.0
2014-04-29 13:10:00,20.45,20.48,20.4,20.42,8000.0,20.45,20.48,20.4,20.42,8000.0
2014-04-29 13:20:00,20.43,20.48,20.42,20.42,9800.0,20.43,20.48,20.42,20.42,9800.0
2014-04-29 13:30:00,20.43,20.47,20.41,20.44,31800.0,20.43,20.47,20.41,20.44,31800.0
2014-04-29 13:40:00,20.44,20.46,20.38,20.42,23300.0,20.44,20.46,20.38,20.42,23300.0
2014-04-29 13:50:00,20.42,20.44,20.41,20.43,11000.0,20.42,20.44,20.41,20.43,11000.0
2014-04-29 14:00:00,20.44,20.46,20.4,20.45,12800.0,20.44,20.46,20.4,20.45,12800.0
2014-04-29 14:10:00,20.44,20.44,20.4,20.43,33700.0,20.44,20.44,20.4,20.43,33700.0
2014-04-29 14:20:00,20.44,20.45,20.4,20.4,28300.0,20.44,20.45,20.4,20.4,28300.0
2014-04-29 14:30:00,20.41,20.45,20.41,20.43,10400.0,20.41,20.45,20.41,20.43,10400.0
2014-04-29 14:40:00,20.44,20.45,20.4,20.44,31700.0,20.44,20.45,20.4,20.44,31700.0
2014-04-29 14:50:00,20.45,20.48,20.45,20.46,6500.0,20.45,20.48,20.45,20.46,6500.0
2014-04-29 15:00:00,20.47,20.48,20.45,20.47,17100.0,20.47,20.48,20.45,20.47,17100.0
2014-04-29 15:10:00,20.47,20.48,20.44,20.46,10400.0,20.47,20.48,20.44,20.46,10400.0
2014-04-29 15:20:00,20.45,20.48,20.44,20.46,29200.0,20.45,20.48,20.44,20.46,29200.0
2014-04-29 15:30:00,20.46,20.47,20.39,20.43,31600.0,20.46,20.47,20.39,20.43,31600.0
2014-04-29 15:40:00,20.44,20.44,20.36,20.38,45400.0,20.44,20.44,20.36,20.38,45400.0
2014-04-29 15:50:00,20.39,20.39,20.35,20.38,66100.0,20.39,20.39,20.35,20.38,66100.0
2014-04-30 09:30:00,20.35,20.48,20.21,20.29,15100.0,20.35,20.48,20.21,20.29,15100.0
2014-04-30 09:40:00,20.26,20.35,20.19,20.25,19500.0,20.26,20.35,20.19,20.25,19500.0
2014-04-30 09:50:00,20.25,20.31,20.11,20.24,14200.0,20.25,20.31,20.11,20.24,14200.0
2014-04-30 10:00:00,20.24,20.3,20.2,20.29,19100.0,20.24,20.3,20.2,20.29,19100.0
2014-04-30 10:10:00,20.29,20.42,20.27,20.39,16000.0,20.29,20.42,20.27,20.39,16000.0
2014-04-30 10:20:00,20.41,20.45,20.38,20.42,11000.0,20.41,20.45,20.38,20.42,11000.0
2014-04-30 10:30:00,20.43,20.43,20.36,20.38,15400.0,20.43,20.43,20.36,20.38,15400.0
2014-04-30 10:40:00,20.39,20.4,20.34,20.37,17500.0,20.39,20.4,20.34,20.37,17500.0
2014-04-30 10:50:00,20.37,20.39,20.32,20.32,14300.0,20.37,20.39,20.32,20.32,14300.0
2014-04-30 11:00:00,20.32,20.33,20.24,20.24,19500.0,20.32,20.33,20.24,20.24,19500.0
2014-04-30 11:10:00,20.24,20.25,20.19,20.2,26900.0,20.24,20.25,20.19,20.2,26900.0
2014-04-30 11:20:00,20.19,20.22,20.18,20.2,25200.0,20.19,20.22,20.18,20.2,25200.0
2014-04-30 11:30:00,20.2,20.21,20.16,20.16,32700.0,20.2,20.21,20.16,20.16,32700.0
2014-04-30 11:40:00,20.17,20.2,20.06,20.07,80300.0,20.17,20.2,20.06,20.07,80300.0
2014-04-30 11:50:00,20.08,20.09,20.04,20.07,27100.0,20.08,20.09,20.04,20.07,27100.0
2014-04-30 12:00:00,20.08,20.08,20.03,20.04,42100.0,20.08,20.08,20.03,20.04,42100.0
2014-04-30 12:10:00,20.04,20.06,19.96,19.97,47700.0,20.04,20.06,19.96,19.97,47700.0
2014-04-30 12:20:00,19.96,20.0,19.94,20.0,69600.0,19.96,20.0,19.94,20.0,69600.0
2014-04-30 12:30:00,20.0,20.05,19.99,20.04,26800.0,20.0,20.05,19.99,20.04,26800.0
2014-04-30 12:40:00,20.04,20.06,20.03,20.05,40200.0,20.04,20.06,20.03,20.05,40200.0
2014-04-30 12:50:00,20.05,20.12,20.04,20.05,55200.0,20.05,20.12,20.04,20.05,55200.0
2014-04-30 13:00:00,20.05,20.06,20.0,20.0,33800.0,20.05,20.06,20.0,20.0,33800.0
2014-04-30 13:10:00,20.01,20.04,20.01,20.03,17100.0,20.01,20.04,20.01,20.03,17100.0
2014-04-30 13:20:00,20.03,20.1,20.02,20.09,17600.0,20.03,20.1,20.02,20.09,17600.0
2014-04-30 13:30:00,20.09,20.16,20.09,20.16,15300.0,20.09,20.16,20.09,20.16,15300.0
2014-04-30 13:40:00,20.15,20.18,20.15,20.15,28800.0,20.15,20.18,20.15,20.15,28800.0
2014-04-30 13:50:00,20.15,20.15,20.09,20.09,14400.0,20.15,20.15,20.09,20.09,14400.0
2014-04-30 14:00:00,20.09,20.13,20.06,20.11,26200.0,20.09,20.13,20.06,20.11,26200.0
2014-04-30 14:10:00,20.11,20.12,20.06,20.08,26000.0,20.11,20.12,20.06,20.08,26000.0
2014-04-30 14:20:00,20.08,20.13,20.07,20.13,27800.0,20.08,20.13,20.07,20.13,27800.0
2014-04-30 14:30:00,20.13,20.19,20.13,20.15,34200.0,20.13,20.19,20.13,20.15,34200.0
2014-04-30 14:40:00,20.15,20.27,20.15,20.27,22400.0,20.15,20.27,20.15,20.27,22400.0
2014-04-30 14:50:00,20.27,20.31,20.25,20.28,25500.0,20.27,20.31,20.25,20.28,25500.0
2014-04-30 15:00:00,20.28,20.29,20.21,20.24,43900.0,20.28,20.29,20.21,20.24,43900.0
2014-04-30 15:10:00,20.23,20.28,20.23,20.27,32800.0,20.23,20.28,20.23,20.27,32800.0
2014-04-30 15:20:00,20.27,20.27,20.23,20.27,37500.0,20.27,20.27,20.23,20.27,37500.0
2014-04-30 15:30:00,20.27,20.33,20.27,20.33,41200.0,20.27,20.33,20.27,20.33,41200.0
2014-04-30 15:40:00,20.32,20.35,20.3,20.34,95200.0,20.32,20.35,20.3,20.34,95200.0
2014-04-30 15:50:00,20.35,20.4,20.34,20.38,150000.0,20.35,20.4,20.34,20.38,150000.0
2014-05-01 09:30:00,20.29,20.49,20.29,20.42,47400.0,20.29,20.49,20.29,20.42,47400.0
2014-05-01 09:40:00,20.44,20.54,20.44,20.46,16100.0,20.44,20.54,20.44,20.46,16100.0
2014-05-01 09:50:00,20.44,20.52,20.42,20.42,13900.0,20.44,20.52,20.42,20.42,13900.0
2014-05-01 10:00:00,20.45,20.45,20.4,20.41,13700.0,20.45,20.45,20.4,20.41,13700.0
2014-05-01 10:10:00,20.41,20.46,20.36,20.37,32400.0,20.41,20.46,20.36,20.37,32400.0
2014-05-01 10:20:00,20.36,20.5,20.34,20.49,16200.0,20.36,20.5,20.34,20.49,16200.0
2014-05-01 10:30:00,20.5,20.56,20.48,20.55,19200.0,20.5,20.56,20.48,20.55,19200.0
2014-05-01 10:40:00,20.55,20.7,20.55,20.7,30000.0,20.55,20.7,20.55,20.7,30000.0
2014-05-01 10:50:00,20.7,20.75,20.7,20.7,25500.0,20.7,20.75,20.7,20.7,25500.0
2014-05-01 11:00:00,20.71,20.72,20.64,20.65,16200.0,20.71,20.72,20.64,20.65,16200.0
2014-05-01 11:10:00,20.66,20.76,20.66,20.74,14000.0,20.66,20.76,20.66,20.74,14000.0
2014-05-01 11:20:00,20.75,20.88,20.75,20.86,21100.0,20.75,20.88,20.75,20.86,21100.0
2014-05-01 11:30:00,20.86,20.98,20.85,20.98,31100.0,20.86,20.98,20.85,20.98,31100.0
2014-05-01 11:40:00,20.96,21.0,20.91,20.98,33700.0,20.96,21.0,20.91,20.98,33700.0
2014-05-01 11:50:00,20.97,20.98,20.91,20.95,24100.0,20.97,20.98,20.91,20.95,24100.0
2014-05-01 12:00:00,20.94,20.96,20.91,20.92,23300.0,20.94,20.96,20.91,20.92,23300.0
2014-05-01 12:10:00,20.93,20.96,20.89,20.89,26000.0,20.93,20.96,20.89,20.89,26000.0
2014-05-01 12:20:00,20.89,20.91,20.84,20.87,33600.0,20.89,20.91,20.84,20.87,33600.0
2014-05-01 12:30:00,20.87,20.87,20.8,20.8,16500.0,20.87,20.87,20.8,20.8,16500.0
2014-05-01 12:40:00,20.8,20.8,20.73,20.76,25400.0,20.8,20.8,20.73,20.76,25400.0
2014-05-01 12:50:00,20.77,20.81,20.76,20.79,36200.0,20.77,20.81,20.76,20.79,36200.0
2014-05-01 13:00:00,20.81,20.82,20.74,20.76,55900.0,20.81,20.82,20.74,20.76,55900.0
2014-05-01 13:10:00,20.76,20.76,20.7,20.7,16400.0,20.76,20.76,20.7,20.7,16400.0
2014-05-01 13:20:00,20.7,20.71,20.67,20.69,16100.0,20.7,20.71,20.67,20.69,16100.0
2014-05-01 13:30:00,20.69,20.74,20.67,20.74,12800.0,20.69,20.74,20.67,20.74,12800.0
2014-05-01 13:40:00,20.74,20.75,20.64,20.66,23400.0,20.74,20.75,20.64,20.66,23400.0
2014-05-01 13:50:00,20.65,20.65,20.52,20.55,26800.0,20.65,20.65,20.52,20.55,26800.0
2014-05-01 14:00:00,20.55,20.65,20.55,20.63,15400.0,20.55,20.65,20.55,20.63,15400.0
2014-05-01 14:10:00,20.64,20.67,20.61,20.62,23600.0,20.64,20.67,20.61,20.62,23600.0
2014-05-01 14:20:00,20.62,20.65,20.6,20.64,25300.0,20.62,20.65,20.6,20.64,25300.0
2014-05-01 14:30:00,20.64,20.66,20.61,20.61,18300.0,20.64,20.66,20.61,20.61,18300.0
2014-05-01 14:40:00,20.6,20.61,20.56,20.58,37200.0,20.6,20.61,20.56,20.58,37200.0
2014-05-01 14:50:00,20.58,20.58,20.54,20.56,20300.0,20.58,20.58,20.54,20.56,20300.0
2014-05-01 15:00:00,20.55,20.56,20.52,20.55,23200.0,20.55,20.56,20.52,20.55,23200.0
2014-05-01 15:10:00,20.55,20.56,20.52,20.53,61900.0,20.55,20.56,20.52,20.53,61900.0
2014-05-01 15:20:00,20.54,20.54,20.5,20.51,49900.0,20.54,20.54,20.5,20.51,49900.0
2014-05-01 15:30:00,20.52,20.54,20.51,20.54,40300.0,20.52,20.54,20.51,20.54,40300.0
2014-05-01 15:40:00,20.54,20.58,20.52,20.58,112200.0,20.54,20.58,20.52,20.58,112200.0
2014-05-01 15:50:00,20.58,20.69,20.58,20.68,107600.0,20.58,20.69,20.58,20.68,107600.0
2014-05-02 09:30:00,20.66,20.84,20.6,20.78,58700.0,20.66,20.84,20.6,20.78,58700.0
2014-05-02 09:40:00,20.8,20.86,20.72,20.79,61600.0,20.8,20.86,20.72,20.79,61600.0
2014-05-02 09:50:00,20.8,20.94,20.8,20.9,52500.0,20.8,20.94,20.8,20.9,52500.0
2014-05-02 10:00:00,20.92,20.98,20.87,20.94,20400.0,20.92,20.98,20.87,20.94,20400.0
2014-05-02 10:10:00,20.95,20.99,20.94,20.95,28200.0,20.95,20.99,20.94,20.95,28200.0
2014-05-02 10:20:00,20.95,20.97,20.84,20.85,21700.0,20.95,20.97,20.84,20.85,21700.0
2014-05-02 10:30:00,20.86,20.95,20.85,20.93,28700.0,20.86,20.95,20.85,20.93,28700.0
2014-05-02 10:40:00,20.92,20.93,20.79,20.79,26500.0,20.92,20.93,20.79,20.79,26500.0
2014-05-02 10:50:00,20.78,20.83,20.76,20.82,22900.0,20.78,20.83,20.76,20.82,22900.0
2014-05-02 11:00:00,20.82,20.86,20.8,20.85,22200.0,20.82,20.86,20.8,20.85,22200.0
2014-05-02 11:10:00,20.84,20.87,20.8,20.87,13300.0,20.84,20.87,20.8,20.87,13300.0
2014-05-02 11:20:00,20.87,20.91,20.85,20.88,34100.0,20.87,20.91,20.85,20.88,34100.0
2014-05-02 11:30:00,20.89,20.91,20.87,20.87,25200.0,20.89,20.91,20.87,20.87,25200.0
2014-05-02 11:40:00,20.87,20.88,20.83,20.88,10200.0,20.87,20.88,20.83,20.88,10200.0
2014-05-02 11:50:00,20.89,20.92,20.88,20.91,19800.0,20.89,20.92,20.88,20.91,19800.0
2014-05-02 12:00:00,20.91,20.91,20.89,20.9,11600.0,20.91,20.91,20.89,20.9,11600.0
2014-05-02 12:10:00,20.9,20.93,20.9,20.93,11100.0,20.9,20.93,20.9,20.93,11100.0
2014-05-02 12:20:00,20.93,20.96,20.92,20.94,15900.0,20.93,20.96,20.92,20.94,15900.0
2014-05-02 12:30:00,20.94,20.98,20.94,20.98,15800.0,20.94,20.98,20.94,20.98,15800.0
2014-05-02 12:40:00,20.97,21.0,20.97,21.0,22600.0,20.97,21.0,20.97,21.0,22600.0
2014-05-02 12:50:00,20.99,21.0,20.97,20.97,32000.0,20.99,21.0,20.97,20.97,32000.0
2014-05-02 13:00:00,20.96,20.98,20.94,20.94,15500.0,20.96,20.98,20.94,20.94,15500.0
2014-05-02 13:10:00,20.94,20.94,20.85,20.85,15300.0,20.94,20.94,20.85,20.85,15300.0
2014-05-02 13:20:00,20.84,20.85,20.77,20.77,27000.0,20.84,20.85,20.77,20.77,27000.0
2014-05-02 13:30:00,20.76,20.77,20.74,20.75,14700.0,20.76,20.77,20.74,20.75,14700.0
2014-05-02 13:40:00,20.75,20.77,20.73,20.74,15500.0,20.75,20.77,20.73,20.74,15500.0
2014-05-02 13:50:00,20.75,20.75,20.71,20.72,13200.0,20.75,20.75,20.71,20.72,13200.0
2014-05-02 14:00:00,20.72,20.78,20.7,20.75,31800.0,20.72,20.78,20.7,20.75,31800.0
2014-05-02 14:10:00,20.75,20.78,20.73,20.78,32800.0,20.75,20.78,20.73,20.78,32800.0
2014-05-02 14:20:00,20.78,20.8,20.76,20.76,15100.0,20.78,20.8,20.76,20.76,15100.0
2014-05-02 14:30:00,20.76,20.8,20.75,20.77,17700.0,20.76,20.8,20.75,20.77,17700.0
2014-05-02 14:40:00,20.77,20.8,20.77,20.8,18100.0,20.77,20.8,20.77,20.8,18100.0
2014-05-02 14:50:00,20.79,20.8,20.77,20.78,18900.0,20.79,20.8,20.77,20.78,18900.0
2014-05-02 15:00:00,20.78,20.84,20.78,20.82,20300.0,20.78,20.84,20.78,20.82,20300.0
2014-05-02 15:10:00,20.82,20.83,20.78,20.78,20000.0,20.82,20.83,20.78,20.78,20000.0
2014-05-02 15:20:00,20.78,20.79,20.77,20.77,24100.0,20.78,20.79,20.77,20.77,24100.0
2014-05-02 15:30:00,20.77,20.8,20.77,20.77,45600.0,20.77,20.8,20.77,20.77,45600.0
2014-05-02 15:40:00,20.77,20.79,20.77,20.78,17700.0,20.77,20.79,20.77,20.78,17700.0
2014-05-02 15:50:00,20.78,20.8,20.76,20.77,97700.0,20.78,20.8,20.76,20.77,97700.0
2014-05-05 09:30:00,20.72,20.75,20.43,20.54,41000.0,20.72,20.75,20.43,20.54,41000.0
2014-05-05 09:40:00,20.55,20.62,20.51,20.6,24300.0,20.55,20.62,20.51,20.6,24300.0
2014-05-05 09:50:00,20.59,20.78,20.57,20.78,58600.0,20.59,20.78,20.57,20.78,58600.0
2014-05-05 10:00:00,20.79,20.8,20.72,20.79,19100.0,20.79,20.8,20.72,20.79,19100.0
2014-05-05 10:10:00,20.8,20.93,20.8,20.93,17600.0,20.8,20.93,20.8,20.93,17600.0
2014-05-05 10:20:00,20.93,20.95,20.82,20.82,21900.0,20.93,20.95,20.82,20.82,21900.0
2014-05-05 10:30:00,20.82,20.94,20.82,20.93,17600.0,20.82,20.94,20.82,20.93,17600.0
2014-05-05 10:40:00,20.93,20.99,20.89,20.91,29000.0,20.93,20.99,20.89,20.91,29000.0
2014-05-05 10:50:00,20.9,20.96,20.9,20.92,28200.0,20.9,20.96,20.9,20.92,28200.0
2014-05-05 11:00:00,20.93,20.93,20.87,20.88,24100.0,20.93,20.93,20.87,20.88,24100.0
2014-05-05 11:10:00,20.89,20.9,20.85,20.86,17700.0,20.89,20.9,20.85,20.86,17700.0
2014-05-05 11:20:00,20.86,20.89,20.86,20.88,11100.0,20.86,20.89,20.86,20.88,11100.0
2014-05-05 11:30:00,20.89,20.91,20.87,20.89,20500.0,20.89,20.91,20.87,20.89,20500.0
2014-05-05 11:40:00,20.89,20.91,20.82,20.85,35100.0,20.89,20.91,20.82,20.85,35100.0
2014-05-05 11:50:00,20.85,20.86,20.82,20.83,35000.0,20.85,20.86,20.82,20.83,35000.0
2014-05-05 12:00:00,20.84,20.85,20.8,20.84,28500.0,20.84,20.85,20.8,20.84,28500.0
2014-05-05 12:10:00,20.82,20.86,20.8,20.84,45800.0,20.82,20.86,20.8,20.84,45800.0
2014-05-05 12:20:00,20.85,20.85,20.83,20.83,26600.0,20.85,20.85,20.83,20.83,26600.0
2014-05-05 12:30:00,20.83,20.84,20.83,20.83,16500.0,20.83,20.84,20.83,20.83,16500.0
2014-05-05 12:40:00,20.83,20.87,20.81,20.87,24600.0,20.83,20.87,20.81,20.87,24600.0
2014-05-05 12:50:00,20.87,20.87,20.82,20.83,13700.0,20.87,20.87,20.82,20.83,13700.0
2014-05-05 13:00:00,20.83,20.84,20.82,20.82,13400.0,20.83,20.84,20.82,20.82,13400.0
2014-05-05 13:10:00,20.81,20.82,20.76,20.82,18400.0,20.81,20.82,20.76,20.82,18400.0
2014-05-05 13:20:00,20.81,20.84,20.8,20.8,14800.0,20.81,20.84,20.8,20.8,14800.0
2014-05-05 13:30:00,20.81,20.82,20.8,20.81,13300.0,20.81,20.82,20.8,20.81,13300.0
2014-05-05 13:40:00,20.81,20.84,20.81,20.84,6600.0,20.81,20.84,20.81,20.84,6600.0
2014-05-05 13:50:00,20.83,20.83,20.81,20.81,15600.0,20.83,20.83,20.81,20.81,15600.0
2014-05-05 14:00:00,20.82,20.83,20.74,20.78,87300.0,20.82,20.83,20.74,20.78,87300.0
2014-05-05 14:10:00,20.78,20.78,20.7,20.7,14400.0,20.78,20.78,20.7,20.7,14400.0
2014-05-05 14:20:00,20.7,20.7,20.66,20.67,22100.0,20.7,20.7,20.66,20.67,22100.0
2014-05-05 14:30:00,20.66,20.66,20.63,20.66,33400.0,20.66,20.66,20.63,20.66,33400.0
2014-05-05 14:40:00,20.66,20.67,20.64,20.67,24300.0,20.66,20.67,20.64,20.67,24300.0
2014-05-05 14:50:00,20.67,20.68,20.64,20.66,26000.0,20.67,20.68,20.64,20.66,26000.0
2014-05-05 15:00:00,20.66,20.71,20.66,20.71,29100.0,20.66,20.71,20.66,20.71,29100.0
2014-05-05 15:10:00,20.71,20.71,20.66,20.66,44800.0,20.71,20.71,20.66,20.66,44800.0
2014-05-05 15:20:00,20.67,20.68,20.62,20.68,42900.0,20.67,20.68,20.62,20.68,42900.0
2014-05-05 15:30:00,20.68,20.7,20.65,20.65,39800.0,20.68,20.7,20.65,20.65,39800.0
2014-05-05 15:40:00,20.65,20.67,20.59,20.6,107600.0,20.65,20.67,20.59,20.6,107600.0
2014-05-05 15:50:00,20.6,20.65,20.59,20.64,123200.0,20.6,20.65,20.59,20.64,123200.0
2014-05-06 09:30:00,20.63,20.74,20.48,20.5,45700.0,20.63,20.74,20.48,20.5,45700.0
2014-05-06 09:40:00,20.49,20.66,20.48,20.63,34200.0,20.49,20.66,20.48,20.63,34200.0
2014-05-06 09:50:00,20.63,20.77,20.63,20.76,27400.0,20.63,20.77,20.63,20.76,27400.0
2014-05-06 10:00:00,20.77,20.77,20.68,20.71,40900.0,20.77,20.77,20.68,20.71,40900.0
2014-05-06 10:10:00,20.71,20.8,20.71,20.79,34200.0,20.71,20.8,20.71,20.79,34200.0
2014-05-06 10:20:00,20.79,20.9,20.78,20.89,35000.0,20.79,20.9,20.78,20.89,35000.0
2014-05-06 10:30:00,20.89,20.92,20.84,20.84,28800.0,20.89,20.92,20.84,20.84,28800.0
2014-05-06 10:40:00,20.84,20.89,20.82,20.86,31100.0,20.84,20.89,20.82,20.86,31100.0
2014-05-06 10:50:00,20.85,20.86,20.82,20.83,41800.0,20.85,20.86,20.82,20.83,41800.0
2014-05-06 11:00:00,20.83,20.83,20.78,20.82,15600.0,20.83,20.83,20.78,20.82,15600.0
2014-05-06 11:10:00,20.82,20.9,20.82,20.9,41900.0,20.82,20.9,20.82,20.9,41900.0
2014-05-06 11:20:00,20.89,20.9,20.83,20.87,27200.0,20.89,20.9,20.83,20.87,27200.0
2014-05-06 11:30:00,20.86,20.91,20.85,20.91,26100.0,20.86,20.91,20.85,20.91,26100.0
2014-05-06 11:40:00,20.9,20.95,20.89,20.94,33300.0,20.9,20.95,20.89,20.94,33300.0
2014-05-06 11:50:00,20.95,20.99,20.95,20.99,34200.0,20.95,20.99,20.95,20.99,34200.0
2014-05-06 12:00:00,20.99,21.0,20.96,20.97,33700.0,20.99,21.0,20.96,20.97,33700.0
2014-05-06 12:10:00,20.98,20.98,20.96,20.96,12000.0,20.98,20.98,20.96,20.96,12000.0
2014-05-06 12:20:00,20.97,20.99,20.95,20.99,29500.0,20.97,20.99,20.95,20.99,29500.0
2014-05-06 12:30:00,20.98,21.01,20.98,20.99,39000.0,20.98,21.01,20.98,20.99,39000.0
2014-05-06 12:40:00,20.98,20.99,20.93,20.93,24900.0,20.98,20.99,20.93,20.93,24900.0
2014-05-06 12:50:00,20.94,20.98,20.94,20.98,15900.0,20.94,20.98,20.94,20.98,15900.0
2014-05-06 13:00:00,20.98,21.01,20.95,20.95,38700.0,20.98,21.01,20.95,20.95,38700.0
2014-05-06 13:10:00,20.94,20.94,20.91,20.93,12800.0,20.94,20.94,20.91,20.93,12800.0
2014-05-06 13:20:00,20.93,20.94,20.86,20.87,28900.0,20.93,20.94,20.86,20.87,28900.0
2014-05-06 13:30:00,20.87,20.9,20.86,20.87,21500.0,20.87,20.9,20.86,20.87,21500.0
2014-05-06 13:40:00,20.88,20.88,20.76,20.77,37900.0,20.88,20.88,20.76,20.77,37900.0
2014-05-06 13:50:00,20.77,20.84,20.77,20.82,38200.0,20.77,20.84,20.77,20.82,38200.0
2014-05-06 14:00:00,20.82,20.82,20.74,20.78,32900.0,20.82,20.82,20.74,20.78,32900.0
2014-05-06 14:10:00,20.78,20.85,20.78,20.85,22500.0,20.78,20.85,20.78,20.85,22500.0
2014-05-06 14:20:00,20.85,20.86,20.81,20.85,37700.0,20.85,20.86,20.81,20.85,37700.0
2014-05-06 14:30:00,20.85,20.89,20.83,20.87,24900.0,20.85,20.89,20.83,20.87,24900.0
2014-05-06 14:40:00,20.88,20.93,20.88,20.9,39600.0,20.88,20.93,20.88,20.9,39600.0
2014-05-06 14:50:00,20.89,20.91,20.87,20.88,32700.0,20.89,20.91,20.87,20.88,32700.0
2014-05-06 15:00:00,20.88,20.88,20.83,20.83,35900.0,20.88,20.88,20.83,20.83,35900.0
2014-05-06 15:10:00,20.84,20.89,20.83,20.89,46500.0,20.84,20.89,20.83,20.89,46500.0
2014-05-06 15:20:00,20.89,20.94,20.89,20.92,45300.0,20.89,20.94,20.89,20.92,45300.0
2014-05-06 15:30:00,20.93,20.93,20.88,20.91,36400.0,20.93,20.93,20.88,20.91,36400.0
2014-05-06 15:40:00,20.92,20.92,20.84,20.85,67000.0,20.92,20.92,20.84,20.85,67000.0
2014-05-06 15:50:00,20.84,20.85,20.78,20.8,119000.0,20.84,20.85,20.78,20.8,119000.0
2014-05-07 09:30:00,21.1,21.5,21.0,21.43,268700.0,21.1,21.5,21.0,21.43,268700.0
2014-05-07 09:40:00,21.41,21.44,21.1,21.28,61600.0,21.41,21.44,21.1,21.28,61600.0
2014-05-07 09:50:00,21.26,21.31,20.98,21.0,61800.0,21.26,21.31,20.98,21.0,61800.0
2014-05-07 10:00:00,21.0,21.08,20.94,20.96,42700.0,21.0,21.08,20.94,20.96,42700.0
2014-05-07 10:10:00,20.97,20.97,20.82,20.87,43100.0,20.97,20.97,20.82,20.87,43100.0
2014-05-07 10:20:00,20.87,20.89,20.79,20.87,43000.0,20.87,20.89,20.79,20.87,43000.0
2014-05-07 10:30:00,20.87,21.03,20.86,21.02,48500.0,20.87,21.03,20.86,21.02,48500.0
2014-05-07 10:40:00,21.02,21.12,21.02,21.09,71500.0,21.02,21.12,21.02,21.09,71500.0
2014-05-07 10:50:00,21.08,21.1,20.97,20.98,39600.0,21.08,21.1,20.97,20.98,39600.0
2014-05-07 11:00:00,20.98,20.98,20.92,20.95,22700.0,20.98,20.98,20.92,20.95,22700.0
2014-05-07 11:10:00,20.96,20.99,20.92,20.95,47200.0,20.96,20.99,20.92,20.95,47200.0
2014-05-07 11:20:00,20.95,21.0,20.92,20.98,65500.0,20.95,21.0,20.92,20.98,65500.0
2014-05-07 11:30:00,20.99,21.04,20.98,21.03,33100.0,20.99,21.04,20.98,21.03,33100.0
2014-05-07 11:40:00,21.04,21.18,21.03,21.17,38700.0,21.04,21.18,21.03,21.17,38700.0
2014-05-07 11:50:00,21.17,21.2,21.17,21.17,49800.0,21.17,21.2,21.17,21.17,49800.0
2014-05-07 12:00:00,21.17,21.17,21.09,21.11,41600.0,21.17,21.17,21.09,21.11,41600.0
2014-05-07 12:10:00,21.11,21.11,21.03,21.07,26000.0,21.11,21.11,21.03,21.07,26000.0
2014-05-07 12:20:00,21.07,21.1,21.07,21.07,18400.0,21.07,21.1,21.07,21.07,18400.0
2014-05-07 12:30:00,21.07,21.09,21.05,21.08,20500.0,21.07,21.09,21.05,21.08,20500.0
2014-05-07 12:40:00,21.09,21.09,21.0,21.05,28400.0,21.09,21.09,21.0,21.05,28400.0
2014-05-07 12:50:00,21.04,21.07,20.97,20.97,20200.0,21.04,21.07,20.97,20.97,20200.0
2014-05-07 13:00:00,20.97,21.0,20.96,20.98,26000.0,20.97,21.0,20.96,20.98,26000.0
2014-05-07 13:10:00,20.98,21.04,20.98,21.02,18100.0,20.98,21.04,20.98,21.02,18100.0
2014-05-07 13:20:00,21.02,21.04,21.01,21.02,35100.0,21.02,21.04,21.01,21.02,35100.0
2014-05-07 13:30:00,21.03,21.12,21.03,21.08,38800.0,21.03,21.12,21.03,21.08,38800.0
2014-05-07 13:40:00,21.08,21.14,21.04,21.13,34100.0,21.08,21.14,21.04,21.13,34100.0
2014-05-07 13:50:00,21.12,21.16,21.09,21.09,34100.0,21.12,21.16,21.09,21.09,34100.0
2014-05-07 14:00:00,21.09,21.19,21.07,21.18,31000.0,21.09,21.19,21.07,21.18,31000.0
2014-05-07 14:10:00,21.18,21.24,21.15,21.22,26600.0,21.18,21.24,21.15,21.22,26600.0
2014-05-07 14:20:00,21.22,21.29,21.2,21.29,35200.0,21.22,21.29,21.2,21.29,35200.0
2014-05-07 14:30:00,21.3,21.36,21.29,21.33,36200.0,21.3,21.36,21.29,21.33,36200.0
2014-05-07 14:40:00,21.34,21.36,21.33,21.34,35100.0,21.34,21.36,21.33,21.34,35100.0
2014-05-07 14:50:00,21.35,21.4,21.32,21.39,61800.0,21.35,21.4,21.32,21.39,61800.0
2014-05-07 15:00:00,21.39,21.39,21.27,21.27,51200.0,21.39,21.39,21.27,21.27,51200.0
2014-05-07 15:10:00,21.27,21.29,21.24,21.27,56500.0,21.27,21.29,21.24,21.27,56500.0
2014-05-07 15:20:00,21.26,21.35,21.23,21.29,68500.0,21.26,21.35,21.23,21.29,68500.0
2014-05-07 15:30:00,21.3,21.36,21.3,21.36,79400.0,21.3,21.36,21.3,21.36,79400.0
2014-05-07 15:40:00,21.36,21.41,21.34,21.35,123400.0,21.36,21.41,21.34,21.35,123400.0
2014-05-07 15:50:00,21.36,21.44,21.36,21.42,223500.0,21.36,21.44,21.36,21.42,223500.0
2014-05-08 09:30:00,21.42,21.5,21.16,21.5,53800.0,21.42,21.5,21.16,21.5,53800.0
2014-05-08 09:40:00,21.5,21.61,21.49,21.56,40700.0,21.5,21.61,21.49,21.56,40700.0
2014-05-08 09:50:00,21.56,21.58,21.5,21.55,34800.0,21.56,21.58,21.5,21.55,34800.0
2014-05-08 10:00:00,21.55,21.63,21.55,21.59,43300.0,21.55,21.63,21.55,21.59,43300.0
2014-05-08 10:10:00,21.58,21.63,21.56,21.56,52000.0,21.58,21.63,21.56,21.56,52000.0
2014-05-08 10:20:00,21.57,21.64,21.57,21.61,35600.0,21.57,21.64,21.57,21.61,35600.0
2014-05-08 10:30:00,21.6,21.64,21.53,21.64,38600.0,21.6,21.64,21.53,21.64,38600.0
2014-05-08 10:40:00,21.65,21.73,21.58,21.58,40100.0,21.65,21.73,21.58,21.58,40100.0
2014-05-08 10:50:00,21.58,21.62,21.54,21.61,43600.0,21.58,21.62,21.54,21.61,43600.0
2014-05-08 11:00:00,21.6,21.67,21.55,21.67,39700.0,21.6,21.67,21.55,21.67,39700.0
2014-05-08 11:10:00,21.67,21.69,21.6,21.66,32900.0,21.67,21.69,21.6,21.66,32900.0
2014-05-08 11:20:00,21.65,21.67,21.62,21.63,24300.0,21.65,21.67,21.62,21.63,24300.0
2014-05-08 11:30:00,21.63,21.67,21.63,21.64,54200.0,21.63,21.67,21.63,21.64,54200.0
2014-05-08 11:40:00,21.64,21.67,21.63,21.67,32100.0,21.64,21.67,21.63,21.67,32100.0
2014-05-08 11:50:00,21.67,21.7,21.62,21.63,42100.0,21.67,21.7,21.62,21.63,42100.0
2014-05-08 12:00:00,21.63,21.63,21.55,21.58,53800.0,21.63,21.63,21.55,21.58,53800.0
2014-05-08 12:10:00,21.57,21.6,21.47,21.47,41500.0,21.57,21.6,21.47,21.47,41500.0
2014-05-08 12:20:00,21.46,21.5,21.42,21.47,38000.0,21.46,21.5,21.42,21.47,38000.0
2014-05-08 12:30:00,21.46,21.5,21.46,21.49,30300.0,21.46,21.5,21.46,21.49,30300.0
2014-05-08 12:40:00,21.49,21.5,21.36,21.39,28600.0,21.49,21.5,21.36,21.39,28600.0
2014-05-08 12:50:00,21.39,21.39,21.28,21.33,31300.0,21.39,21.39,21.28,21.33,31300.0
2014-05-08 13:00:00,21.34,21.45,21.34,21.45,19300.0,21.34,21.45,21.34,21.45,19300.0
2014-05-08 13:10:00,21.44,21.44,21.33,21.37,23500.0,21.44,21.44,21.33,21.37,23500.0
2014-05-08 13:20:00,21.36,21.41,21.31,21.37,22500.0,21.36,21.41,21.31,21.37,22500.0
2014-05-08 13:30:00,21.38,21.46,21.37,21.41,24900.0,21.38,21.46,21.37,21.41,24900.0
2014-05-08 13:40:00,21.41,21.42,21.3,21.31,29800.0,21.41,21.42,21.3,21.31,29800.0
2014-05-08 13:50:00,21.31,21.33,21.26,21.26,23400.0,21.31,21.33,21.26,21.26,23400.0
2014-05-08 14:00:00,21.27,21.27,21.21,21.25,22800.0,21.27,21.27,21.21,21.25,22800.0
2014-05-08 14:10:00,21.24,21.25,21.21,21.24,52200.0,21.24,21.25,21.21,21.24,52200.0
2014-05-08 14:20:00,21.24,21.32,21.24,21.3,25500.0,21.24,21.32,21.24,21.3,25500.0
2014-05-08 14:30:00,21.3,21.31,21.24,21.24,28200.0,21.3,21.31,21.24,21.24,28200.0
2014-05-08 14:40:00,21.23,21.24,21.08,21.11,45200.0,21.23,21.24,21.08,21.11,45200.0
2014-05-08 14:50:00,21.11,21.15,21.1,21.12,23100.0,21.11,21.15,21.1,21.12,23100.0
2014-05-08 15:00:00,21.12,21.12,21.03,21.04,51900.0,21.12,21.12,21.03,21.04,51900.0
2014-05-08 15:10:00,21.05,21.09,21.04,21.04,110300.0,21.05,21.09,21.04,21.04,110300.0
2014-05-08 15:20:00,21.04,21.04,20.96,20.98,129800.0,21.04,21.04,20.96,20.98,129800.0
2014-05-08 15:30:00,20.98,21.04,20.96,20.97,97100.0,20.98,21.04,20.96,20.97,97100.0
2014-05-08 15:40:00,20.97,20.97,20.86,20.87,120300.0,20.97,20.97,20.86,20.87,120300.0
2014-05-08 15:50:00,20.87,20.88,20.73,20.85,318000.0,20.87,20.88,20.73,20.85,318000.0
2014-05-09 09:30:00,20.73,20.89,20.64,20.7,77600.0,20.73,20.89,20.64,20.7,77600.0
2014-05-09 09:40:00,20.68,20.87,20.56,20.84,36500.0,20.68,20.87,20.56,20.84,36500.0
2014-05-09 09:50:00,20.82,20.86,20.69,20.72,23100.0,20.82,20.86,20.69,20.72,23100.0
2014-05-09 10:00:00,20.7,20.77,20.64,20.69,29300.0,20.7,20.77,20.64,20.69,29300.0
2014-05-09 10:10:00,20.7,20.79,20.7,20.74,37200.0,20.7,20.79,20.7,20.74,37200.0
2014-05-09 10:20:00,20.73,20.77,20.71,20.71,36200.0,20.73,20.77,20.71,20.71,36200.0
2014-05-09 10:30:00,20.71,20.73,20.66,20.66,41700.0,20.71,20.73,20.66,20.66,41700.0
2014-05-09 10:40:00,20.67,20.7,20.63,20.69,28600.0,20.67,20.7,20.63,20.69,28600.0
2014-05-09 10:50:00,20.69,20.69,20.62,20.62,36700.0,20.69,20.69,20.62,20.62,36700.0
2014-05-09 11:00:00,20.62,20.63,20.54,20.54,40100.0,20.62,20.63,20.54,20.54,40100.0
2014-05-09 11:10:00,20.54,20.57,20.5,20.52,73600.0,20.54,20.57,20.5,20.52,73600.0
2014-05-09 11:20:00,20.52,20.53,20.45,20.52,66200.0,20.52,20.53,20.45,20.52,66200.0
2014-05-09 11:30:00,20.52,20.59,20.48,20.56,61800.0,20.52,20.59,20.48,20.56,61800.0
2014-05-09 11:40:00,20.56,20.58,20.49,20.55,56100.0,20.56,20.58,20.49,20.55,56100.0
2014-05-09 11:50:00,20.55,20.59,20.51,20.58,36500.0,20.55,20.59,20.51,20.58,36500.0
2014-05-09 12:00:00,20.58,20.64,20.54,20.6,71400.0,20.58,20.64,20.54,20.6,71400.0
2014-05-09 12:10:00,20.6,20.62,20.58,20.59,196600.0,20.6,20.62,20.58,20.59,196600.0
2014-05-09 12:20:00,20.59,20.62,20.57,20.6,44700.0,20.59,20.62,20.57,20.6,44700.0
2014-05-09 12:30:00,20.59,20.7,20.58,20.69,40200.0,20.59,20.7,20.58,20.69,40200.0
2014-05-09 12:40:00,20.7,20.71,20.58,20.61,87300.0,20.7,20.71,20.58,20.61,87300.0
2014-05-09 12:50:00,20.61,20.62,20.58,20.61,64500.0,20.61,20.62,20.58,20.61,64500.0
2014-05-09 13:00:00,20.61,20.63,20.59,20.6,77900.0,20.61,20.63,20.59,20.6,77900.0
2014-05-09 13:10:00,20.6,20.63,20.59,20.63,25900.0,20.6,20.63,20.59,20.63,25900.0
2014-05-09 13:20:00,20.63,20.63,20.58,20.58,52500.0,20.63,20.63,20.58,20.58,52500.0
2014-05-09 13:30:00,20.59,20.6,20.5,20.55,41500.0,20.59,20.6,20.5,20.55,41500.0
2014-05-09 13:40:00,20.55,20.59,20.51,20.51,26800.0,20.55,20.59,20.51,20.51,26800.0
2014-05-09 13:50:00,20.5,20.53,20.48,20.48,35800.0,20.5,20.53,20.48,20.48,35800.0
2014-05-09 14:00:00,20.49,20.52,20.42,20.45,71600.0,20.49,20.52,20.42,20.45,71600.0
2014-05-09 14:10:00,20.45,20.5,20.42,20.42,51200.0,20.45,20.5,20.42,20.42,51200.0
2014-05-09 14:20:00,20.42,20.45,20.39,20.41,48000.0,20.42,20.45,20.39,20.41,48000.0
2014-05-09 14:30:00,20.43,20.5,20.43,20.5,24400.0,20.43,20.5,20.43,20.5,24400.0
2014-05-09 14:40:00,20.49,20.49,20.43,20.44,21700.0,20.49,20.49,20.43,20.44,21700.0
2014-05-09 14:50:00,20.45,20.52,20.44,20.5,25700.0,20.45,20.52,20.44,20.5,25700.0
2014-05-09 15:00:00,20.51,20.53,20.44,20.44,164000.0,20.51,20.53,20.44,20.44,164000.0
2014-05-09 15:10:00,20.44,20.52,20.44,20.52,57200.0,20.44,20.52,20.44,20.52,57200.0
2014-05-09 15:20:00,20.52,20.53,20.41,20.41,60200.0,20.52,20.53,20.41,20.41,60200.0
2014-05-09 15:30:00,20.42,20.48,20.41,20.48,63300.0,20.42,20.48,20.41,20.48,63300.0
2014-05-09 15:40:00,20.48,20.48,20.3,20.3,142100.0,20.48,20.48,20.3,20.3,142100.0
2014-05-09 15:50:00,20.31,20.43,20.2,20.39,497300.0,20.31,20.43,20.2,20.39,497300.0
2014-05-12 09:30:00,20.46,20.72,20.46,20.56,65900.0,20.46,20.72,20.46,20.56,65900.0
2014-05-12 09:40:00,20.56,20.66,20.56,20.62,100300.0,20.56,20.66,20.56,20.62,100300.0
2014-05-12 09:50:00,20.62,20.63,20.55,20.57,63400.0,20.62,20.63,20.55,20.57,63400.0
2014-05-12 10:00:00,20.58,20.61,20.53,20.57,75300.0,20.58,20.61,20.53,20.57,75300.0
2014-05-12 10:10:00,20.57,20.69,20.55,20.66,96300.0,20.57,20.69,20.55,20.66,96300.0
2014-05-12 10:20:00,20.65,20.68,20.61,20.64,158500.0,20.65,20.68,20.61,20.64,158500.0
2014-05-12 10:30:00,20.64,20.67,20.63,20.66,81200.0,20.64,20.67,20.63,20.66,81200.0
2014-05-12 10:40:00,20.66,20.67,20.61,20.64,61000.0,20.66,20.67,20.61,20.64,61000.0
2014-05-12 10:50:00,20.64,20.64,20.59,20.64,79100.0,20.64,20.64,20.59,20.64,79100.0
2014-05-12 11:00:00,20.64,20.64,20.59,20.61,103600.0,20.64,20.64,20.59,20.61,103600.0
2014-05-12 11:10:00,20.61,20.62,20.58,20.61,51300.0,20.61,20.62,20.58,20.61,51300.0
2014-05-12 11:20:00,20.62,20.63,20.57,20.6,62300.0,20.62,20.63,20.57,20.6,62300.0
2014-05-12 11:30:00,20.61,20.62,20.56,20.57,55000.0,20.61,20.62,20.56,20.57,55000.0
2014-05-12 11:40:00,20.57,20.62,20.52,20.54,73900.0,20.57,20.62,20.52,20.54,73900.0
2014-05-12 11:50:00,20.54,20.56,20.5,20.55,50200.0,20.54,20.56,20.5,20.55,50200.0
2014-05-12 12:00:00,20.55,20.56,20.51,20.54,48700.0,20.55,20.56,20.51,20.54,48700.0
2014-05-12 12:10:00,20.53,20.54,20.47,20.48,87700.0,20.53,20.54,20.47,20.48,87700.0
2014-05-12 12:20:00,20.48,20.55,20.47,20.55,108900.0,20.48,20.55,20.47,20.55,108900.0
2014-05-12 12:30:00,20.55,20.58,20.54,20.54,67200.0,20.55,20.58,20.54,20.54,67200.0
2014-05-12 12:40:00,20.55,20.55,20.53,20.53,22200.0,20.55,20.55,20.53,20.53,22200.0
2014-05-12 12:50:00,20.53,20.55,20.47,20.49,42200.0,20.53,20.55,20.47,20.49,42200.0
2014-05-12 13:00:00,20.49,20.53,20.45,20.52,33300.0,20.49,20.53,20.45,20.52,33300.0
2014-05-12 13:10:00,20.53,20.53,20.52,20.52,23300.0,20.53,20.53,20.52,20.52,23300.0
2014-05-12 13:20:00,20.53,20.54,20.5,20.5,85100.0,20.53,20.54,20.5,20.5,85100.0
2014-05-12 13:30:00,20.5,20.52,20.45,20.48,58300.0,20.5,20.52,20.45,20.48,58300.0
2014-05-12 13:40:00,20.47,20.52,20.47,20.48,118800.0,20.47,20.52,20.47,20.48,118800.0
2014-05-12 13:50:00,20.47,20.49,20.46,20.47,64600.0,20.47,20.49,20.46,20.47,64600.0
2014-05-12 14:00:00,20.47,20.47,20.38,20.43,147500.0,20.47,20.47,20.38,20.43,147500.0
2014-05-12 14:10:00,20.43,20.49,20.41,20.49,81800.0,20.43,20.49,20.41,20.49,81800.0
2014-05-12 14:20:00,20.49,20.66,20.48,20.62,77500.0,20.49,20.66,20.48,20.62,77500.0
2014-05-12 14:30:00,20.62,20.68,20.62,20.67,57300.0,20.62,20.68,20.62,20.67,57300.0
2014-05-12 14:40:00,20.67,20.71,20.65,20.71,56500.0,20.67,20.71,20.65,20.71,56500.0
2014-05-12 14:50:00,20.71,20.73,20.69,20.72,55100.0,20.71,20.73,20.69,20.72,55100.0
2014-05-12 15:00:00,20.72,20.79,20.66,20.66,106500.0,20.72,20.79,20.66,20.66,106500.0
2014-05-12 15:10:00,20.66,20.67,20.61,20.67,83400.0,20.66,20.67,20.61,20.67,83400.0
2014-05-12 15:20:00,20.67,20.67,20.61,20.63,101600.0,20.67,20.67,20.61,20.63,101600.0
2014-05-12 15:30:00,20.62,20.69,20.59,20.64,110700.0,20.62,20.69,20.59,20.64,110700.0
2014-05-12 15:40:00,20.64,20.66,20.61,20.62,149500.0,20.64,20.66,20.61,20.62,149500.0
2014-05-12 15:50:00,20.62,20.69,20.62,20.66,292400.0,20.62,20.69,20.62,20.66,292400.0
2014-05-13 09:30:00,20.85,20.86,20.58,20.66,131800.0,20.85,20.86,20.58,20.66,131800.0
2014-05-13 09:40:00,20.62,20.73,20.62,20.69,140100.0,20.62,20.73,20.62,20.69,140100.0
2014-05-13 09:50:00,20.69,20.69,20.37,20.38,169300.0,20.69,20.69,20.37,20.38,169300.0
2014-05-13 10:00:00,20.39,20.5,20.35,20.47,86200.0,20.39,20.5,20.35,20.47,86200.0
2014-05-13 10:10:00,20.46,20.5,20.39,20.47,84600.0,20.46,20.5,20.39,20.47,84600.0
2014-05-13 10:20:00,20.48,20.65,20.46,20.55,128100.0,20.48,20.65,20.46,20.55,128100.0
2014-05-13 10:30:00,20.54,20.75,20.52,20.75,148800.0,20.54,20.75,20.52,20.75,148800.0
2014-05-13 10:40:00,20.75,20.75,20.59,20.6,109100.0,20.75,20.75,20.59,20.6,109100.0
2014-05-13 10:50:00,20.6,20.61,20.52,20.53,57200.0,20.6,20.61,20.52,20.53,57200.0
2014-05-13 11:00:00,20.53,20.59,20.52,20.56,44400.0,20.53,20.59,20.52,20.56,44400.0
2014-05-13 11:10:00,20.56,20.56,20.41,20.42,61700.0,20.56,20.56,20.41,20.42,61700.0
2014-05-13 11:20:00,20.41,20.5,20.4,20.44,112000.0,20.41,20.5,20.4,20.44,112000.0
2014-05-13 11:30:00,20.44,20.53,20.4,20.41,86000.0,20.44,20.53,20.4,20.41,86000.0
2014-05-13 11:40:00,20.41,20.41,20.23,20.28,105100.0,20.41,20.41,20.23,20.28,105100.0
2014-05-13 11:50:00,20.29,20.35,20.22,20.26,52400.0,20.29,20.35,20.22,20.26,52400.0
2014-05-13 12:00:00,20.25,20.4,20.2,20.33,70100.0,20.25,20.4,20.2,20.33,70100.0
2014-05-13 12:10:00,20.33,20.41,20.33,20.34,44500.0,20.33,20.41,20.33,20.34,44500.0
2014-05-13 12:20:00,20.34,20.35,20.28,20.29,41000.0,20.34,20.35,20.28,20.29,41000.0
2014-05-13 12:30:00,20.28,20.29,20.23,20.29,81100.0,20.28,20.29,20.23,20.29,81100.0
2014-05-13 12:40:00,20.29,20.43,20.25,20.41,90100.0,20.29,20.43,20.25,20.41,90100.0
2014-05-13 12:50:00,20.41,20.41,20.25,20.28,80300.0,20.41,20.41,20.25,20.28,80300.0
2014-05-13 13:00:00,20.28,20.36,20.26,20.29,85400.0,20.28,20.36,20.26,20.29,85400.0
2014-05-13 13:10:00,20.28,20.3,20.21,20.29,68000.0,20.28,20.3,20.21,20.29,68000.0
2014-05-13 13:20:00,20.3,20.39,20.29,20.38,124700.0,20.3,20.39,20.29,20.38,124700.0
2014-05-13 13:30:00,20.38,20.41,20.32,20.34,86600.0,20.38,20.41,20.32,20.34,86600.0
2014-05-13 13:40:00,20.35,20.42,20.32,20.36,81900.0,20.35,20.42,20.32,20.36,81900.0
2014-05-13 13:50:00,20.36,20.38,20.31,20.34,47300.0,20.36,20.38,20.31,20.34,47300.0
2014-05-13 14:00:00,20.35,20.52,20.34,20.49,110400.0,20.35,20.52,20.34,20.49,110400.0
2014-05-13 14:10:00,20.49,20.73,20.48,20.73,246400.0,20.49,20.73,20.48,20.73,246400.0
2014-05-13 14:20:00,20.73,20.76,20.68,20.74,166700.0,20.73,20.76,20.68,20.74,166700.0
2014-05-13 14:30:00,20.74,20.82,20.71,20.75,201800.0,20.74,20.82,20.71,20.75,201800.0
2014-05-13 14:40:00,20.75,20.8,20.69,20.73,151400.0,20.75,20.8,20.69,20.73,151400.0
2014-05-13 14:50:00,20.72,20.73,20.63,20.64,172600.0,20.72,20.73,20.63,20.64,172600.0
2014-05-13 15:00:00,20.64,20.8,20.63,20.77,148300.0,20.64,20.8,20.63,20.77,148300.0
2014-05-13 15:10:00,20.77,20.78,20.46,20.68,343200.0,20.77,20.78,20.46,20.68,343200.0
2014-05-13 15:20:00,20.68,20.69,20.54,20.64,259500.0,20.68,20.69,20.54,20.64,259500.0
2014-05-13 15:30:00,20.63,20.71,20.62,20.63,226400.0,20.63,20.71,20.62,20.63,226400.0
2014-05-13 15:40:00,20.62,20.69,20.55,20.67,528000.0,20.62,20.69,20.55,20.67,528000.0
2014-05-13 15:50:00,20.67,20.75,20.62,20.62,626900.0,20.67,20.75,20.62,20.62,626900.0
2014-05-14 09:30:00,20.11,20.44,19.86,20.0,712300.0,20.11,20.44,19.86,20.0,712300.0
2014-05-14 09:40:00,19.99,20.19,19.8,19.91,745200.0,19.99,20.19,19.8,19.91,745200.0
2014-05-14 09:50:00,19.91,20.02,19.84,19.99,436600.0,19.91,20.02,19.84,19.99,436600.0
2014-05-14 10:00:00,19.98,20.1,19.85,19.96,444800.0,19.98,20.1,19.85,19.96,444800.0
2014-05-14 10:10:00,19.95,19.96,19.6,19.6,390700.0,19.95,19.96,19.6,19.6,390700.0
2014-05-14 10:20:00,19.61,19.75,19.5,19.52,348200.0,19.61,19.75,19.5,19.52,348200.0
2014-05-14 10:30:00,19.52,19.55,19.41,19.46,339100.0,19.52,19.55,19.41,19.46,339100.0
2014-05-14 10:40:00,19.46,19.5,19.31,19.32,331900.0,19.46,19.5,19.31,19.32,331900.0
2014-05-14 10:50:00,19.32,19.68,19.31,19.44,304100.0,19.32,19.68,19.31,19.44,304100.0
2014-05-14 11:00:00,19.45,19.45,19.27,19.3,208000.0,19.45,19.45,19.27,19.3,208000.0
2014-05-14 11:10:00,19.29,19.35,19.07,19.1,373000.0,19.29,19.35,19.07,19.1,373000.0
2014-05-14 11:20:00,19.1,19.15,19.04,19.09,311100.0,19.1,19.15,19.04,19.09,311100.0
2014-05-14 11:30:00,19.08,19.24,19.07,19.13,226700.0,19.08,19.24,19.07,19.13,226700.0
2014-05-14 11:40:00,19.13,19.22,19.07,19.16,179700.0,19.13,19.22,19.07,19.16,179700.0
2014-05-14 11:50:00,19.16,19.26,19.1,19.11,329200.0,19.16,19.26,19.1,19.11,329200.0
2014-05-14 12:00:00,19.11,19.17,19.05,19.17,145500.0,19.11,19.17,19.05,19.17,145500.0
2014-05-14 12:10:00,19.18,19.18,19.09,19.13,136400.0,19.18,19.18,19.09,19.13,136400.0
2014-05-14 12:20:00,19.12,19.22,19.12,19.21,114400.0,19.12,19.22,19.12,19.21,114400.0
2014-05-14 12:30:00,19.2,19.21,19.06,19.06,140600.0,19.2,19.21,19.06,19.06,140600.0
2014-05-14 12:40:00,19.06,19.08,19.02,19.06,312900.0,19.06,19.08,19.02,19.06,312900.0
2014-05-14 12:50:00,19.06,19.07,18.96,19.03,323500.0,19.06,19.07,18.96,19.03,323500.0
2014-05-14 13:00:00,19.03,19.15,19.02,19.15,88600.0,19.03,19.15,19.02,19.15,88600.0
2014-05-14 13:10:00,19.15,19.28,19.12,19.13,158200.0,19.15,19.28,19.12,19.13,158200.0
2014-05-14 13:20:00,19.12,19.27,19.11,19.22,153500.0,19.12,19.27,19.11,19.22,153500.0
2014-05-14 13:30:00,19.22,19.42,19.2,19.4,355300.0,19.22,19.42,19.2,19.4,355300.0
2014-05-14 13:40:00,19.39,19.42,19.32,19.39,456300.0,19.39,19.42,19.32,19.39,456300.0
2014-05-14 13:50:00,19.39,19.42,19.32,19.42,201700.0,19.39,19.42,19.32,19.42,201700.0
2014-05-14 14:00:00,19.41,19.48,19.35,19.41,217200.0,19.41,19.48,19.35,19.41,217200.0
2014-05-14 14:10:00,19.42,19.47,19.35,19.38,127200.0,19.42,19.47,19.35,19.38,127200.0
2014-05-14 14:20:00,19.38,19.41,19.31,19.34,128400.0,19.38,19.41,19.31,19.34,128400.0
2014-05-14 14:30:00,19.34,19.4,19.26,19.27,206300.0,19.34,19.4,19.26,19.27,206300.0
2014-05-14 14:40:00,19.27,19.32,19.24,19.29,217400.0,19.27,19.32,19.24,19.29,217400.0
2014-05-14 14:50:00,19.3,19.3,19.24,19.27,193000.0,19.3,19.3,19.24,19.27,193000.0
2014-05-14 15:00:00,19.27,19.3,19.19,19.2,215000.0,19.27,19.3,19.19,19.2,215000.0
2014-05-14 15:10:00,19.2,19.24,19.13,19.17,174400.0,19.2,19.24,19.13,19.17,174400.0
2014-05-14 15:20:00,19.17,19.17,19.05,19.08,173300.0,19.17,19.17,19.05,19.08,173300.0
2014-05-14 15:30:00,19.08,19.08,18.96,19.02,440400.0,19.08,19.08,18.96,19.02,440400.0
2014-05-14 15:40:00,19.02,19.03,18.88,18.98,506600.0,19.02,19.03,18.88,18.98,506600.0
2014-05-14 15:50:00,18.98,19.04,18.95,18.99,650100.0,18.98,19.04,18.95,18.99,650100.0
2014-05-15 09:30:00,18.86,19.08,18.65,18.75,239500.0,18.86,19.08,18.65,18.75,239500.0
2014-05-15 09:40:00,18.75,18.84,18.69,18.7,110200.0,18.75,18.84,18.69,18.7,110200.0
2014-05-15 09:50:00,18.71,18.74,18.61,18.66,133300.0,18.71,18.74,18.61,18.66,133300.0
2014-05-15 10:00:00,18.67,18.69,18.46,18.46,171000.0,18.67,18.69,18.46,18.46,171000.0
2014-05-15 10:10:00,18.46,18.63,18.45,18.61,166500.0,18.46,18.63,18.45,18.61,166500.0
2014-05-15 10:20:00,18.61,18.63,18.54,18.63,158100.0,18.61,18.63,18.54,18.63,158100.0
2014-05-15 10:30:00,18.62,18.8,18.59,18.77,176900.0,18.62,18.8,18.59,18.77,176900.0
2014-05-15 10:40:00,18.77,18.86,18.74,18.77,75300.0,18.77,18.86,18.74,18.77,75300.0
2014-05-15 10:50:00,18.77,18.84,18.71,18.71,39800.0,18.77,18.84,18.71,18.71,39800.0
2014-05-15 11:00:00,18.72,18.72,18.58,18.6,68200.0,18.72,18.72,18.58,18.6,68200.0
2014-05-15 11:10:00,18.59,18.72,18.58,18.68,141100.0,18.59,18.72,18.58,18.68,141100.0
2014-05-15 11:20:00,18.67,18.67,18.57,18.58,99100.0,18.67,18.67,18.57,18.58,99100.0
2014-05-15 11:30:00,18.58,18.68,18.57,18.68,47600.0,18.58,18.68,18.57,18.68,47600.0
2014-05-15 11:40:00,18.68,18.69,18.64,18.65,89700.0,18.68,18.69,18.64,18.65,89700.0
2014-05-15 11:50:00,18.64,18.66,18.59,18.6,108600.0,18.64,18.66,18.59,18.6,108600.0
2014-05-15 12:00:00,18.6,18.64,18.6,18.63,75200.0,18.6,18.64,18.6,18.63,75200.0
2014-05-15 12:10:00,18.63,18.65,18.59,18.63,70200.0,18.63,18.65,18.59,18.63,70200.0
2014-05-15 12:20:00,18.64,18.66,18.6,18.66,28600.0,18.64,18.66,18.6,18.66,28600.0
2014-05-15 12:30:00,18.66,18.79,18.65,18.69,100300.0,18.66,18.79,18.65,18.69,100300.0
2014-05-15 12:40:00,18.68,18.68,18.6,18.61,48800.0,18.68,18.68,18.6,18.61,48800.0
2014-05-15 12:50:00,18.61,18.77,18.61,18.71,101800.0,18.61,18.77,18.61,18.71,101800.0
2014-05-15 13:00:00,18.71,18.79,18.68,18.75,66300.0,18.71,18.79,18.68,18.75,66300.0
2014-05-15 13:10:00,18.74,18.75,18.7,18.71,29800.0,18.74,18.75,18.7,18.71,29800.0
2014-05-15 13:20:00,18.72,18.73,18.69,18.73,29400.0,18.72,18.73,18.69,18.73,29400.0
2014-05-15 13:30:00,18.72,18.73,18.67,18.67,26400.0,18.72,18.73,18.67,18.67,26400.0
2014-05-15 13:40:00,18.67,18.68,18.64,18.65,61700.0,18.67,18.68,18.64,18.65,61700.0
2014-05-15 13:50:00,18.64,18.71,18.64,18.69,52700.0,18.64,18.71,18.64,18.69,52700.0
2014-05-15 14:00:00,18.69,18.78,18.65,18.77,81300.0,18.69,18.78,18.65,18.77,81300.0
2014-05-15 14:10:00,18.76,18.79,18.69,18.71,44400.0,18.76,18.79,18.69,18.71,44400.0
2014-05-15 14:20:00,18.71,18.75,18.68,18.74,71300.0,18.71,18.75,18.68,18.74,71300.0
2014-05-15 14:30:00,18.74,18.88,18.74,18.87,122200.0,18.74,18.88,18.74,18.87,122200.0
2014-05-15 14:40:00,18.87,18.91,18.8,18.83,85700.0,18.87,18.91,18.8,18.83,85700.0
2014-05-15 14:50:00,18.84,18.84,18.79,18.79,49200.0,18.84,18.84,18.79,18.79,49200.0
2014-05-15 15:00:00,18.79,18.87,18.72,18.77,95100.0,18.79,18.87,18.72,18.77,95100.0
2014-05-15 15:10:00,18.76,18.77,18.7,18.71,115600.0,18.76,18.77,18.7,18.71,115600.0
2014-05-15 15:20:00,18.71,18.78,18.69,18.76,89900.0,18.71,18.78,18.69,18.76,89900.0
2014-05-15 15:30:00,18.77,18.81,18.74,18.77,148300.0,18.77,18.81,18.74,18.77,148300.0
2014-05-15 15:40:00,18.77,18.88,18.76,18.83,306400.0,18.77,18.88,18.76,18.83,306400.0
2014-05-15 15:50:00,18.83,18.83,18.78,18.81,287300.0,18.83,18.83,18.78,18.81,287300.0
2014-05-16 09:30:00,18.83,18.92,18.67,18.67,58100.0,18.83,18.92,18.67,18.67,58100.0
2014-05-16 09:40:00,18.69,18.7,18.55,18.59,112600.0,18.69,18.7,18.55,18.59,112600.0
2014-05-16 09:50:00,18.59,18.71,18.58,18.7,110800.0,18.59,18.71,18.58,18.7,110800.0
2014-05-16 10:00:00,18.7,18.72,18.6,18.68,105300.0,18.7,18.72,18.6,18.68,105300.0
2014-05-16 10:10:00,18.68,18.82,18.68,18.82,105300.0,18.68,18.82,18.68,18.82,105300.0
2014-05-16 10:20:00,18.81,18.82,18.71,18.75,123100.0,18.81,18.82,18.71,18.75,123100.0
2014-05-16 10:30:00,18.75,18.87,18.74,18.87,60200.0,18.75,18.87,18.74,18.87,60200.0
2014-05-16 10:40:00,18.88,18.89,18.84,18.87,54000.0,18.88,18.89,18.84,18.87,54000.0
2014-05-16 10:50:00,18.88,18.93,18.86,18.89,78800.0,18.88,18.93,18.86,18.89,78800.0
2014-05-16 11:00:00,18.89,18.99,18.89,18.99,56300.0,18.89,18.99,18.89,18.99,56300.0
2014-05-16 11:10:00,18.99,18.99,18.96,18.98,27900.0,18.99,18.99,18.96,18.98,27900.0
2014-05-16 11:20:00,18.98,19.0,18.96,18.96,45900.0,18.98,19.0,18.96,18.96,45900.0
2014-05-16 11:30:00,18.97,18.98,18.95,18.96,72600.0,18.97,18.98,18.95,18.96,72600.0
2014-05-16 11:40:00,18.96,18.97,18.94,18.96,29900.0,18.96,18.97,18.94,18.96,29900.0
2014-05-16 11:50:00,18.96,18.97,18.93,18.95,33900.0,18.96,18.97,18.93,18.95,33900.0
2014-05-16 12:00:00,18.95,18.95,18.91,18.91,56900.0,18.95,18.95,18.91,18.91,56900.0
2014-05-16 12:10:00,18.92,19.02,18.92,19.0,161800.0,18.92,19.02,18.92,19.0,161800.0
2014-05-16 12:20:00,19.0,19.01,18.96,19.0,29600.0,19.0,19.01,18.96,19.0,29600.0
2014-05-16 12:30:00,19.0,19.01,18.98,19.0,3300.0,19.0,19.01,18.98,19.0,3300.0
2014-05-16 12:40:00,18.99,19.0,18.95,18.96,33800.0,18.99,19.0,18.95,18.96,33800.0
2014-05-16 12:50:00,18.96,18.98,18.95,18.96,22500.0,18.96,18.98,18.95,18.96,22500.0
2014-05-16 13:00:00,18.95,18.95,18.92,18.95,45200.0,18.95,18.95,18.92,18.95,45200.0
2014-05-16 13:10:00,18.96,18.97,18.94,18.96,13900.0,18.96,18.97,18.94,18.96,13900.0
2014-05-16 13:20:00,18.97,19.0,18.96,18.98,38800.0,18.97,19.0,18.96,18.98,38800.0
2014-05-16 13:30:00,18.98,19.01,18.96,18.98,28500.0,18.98,19.01,18.96,18.98,28500.0
2014-05-16 13:40:00,18.99,19.01,18.96,18.98,24900.0,18.99,19.01,18.96,18.98,24900.0
2014-05-16 13:50:00,18.97,19.0,18.97,19.0,22600.0,18.97,19.0,18.97,19.0,22600.0
2014-05-16 14:00:00,18.99,18.99,18.96,18.99,16800.0,18.99,18.99,18.96,18.99,16800.0
2014-05-16 14:10:00,18.98,19.01,18.98,18.99,33000.0,18.98,19.01,18.98,18.99,33000.0
2014-05-16 14:20:00,18.99,19.01,18.95,19.0,49000.0,18.99,19.01,18.95,19.0,49000.0
2014-05-16 14:30:00,19.0,19.0,18.96,18.96,32800.0,19.0,19.0,18.96,18.96,32800.0
2014-05-16 14:40:00,18.96,19.01,18.96,18.97,38700.0,18.96,19.01,18.96,18.97,38700.0
2014-05-16 14:50:00,18.98,18.98,18.95,18.96,42800.0,18.98,18.98,18.95,18.96,42800.0
2014-05-16 15:00:00,18.97,18.99,18.95,18.99,157800.0,18.97,18.99,18.95,18.99,157800.0
2014-05-16 15:10:00,18.98,19.02,18.98,19.0,53000.0,18.98,19.02,18.98,19.0,53000.0
2014-05-16 15:20:00,19.0,19.0,18.98,19.0,72400.0,19.0,19.0,18.98,19.0,72400.0
2014-05-16 15:30:00,18.99,19.02,18.98,19.0,164700.0,18.99,19.02,18.98,19.0,164700.0
2014-05-16 15:40:00,19.01,19.05,19.0,19.03,205100.0,19.01,19.05,19.0,19.03,205100.0
2014-05-16 15:50:00,19.03,19.09,19.03,19.09,270000.0,19.03,19.09,19.03,19.09,270000.0
2014-05-19 09:30:00,18.95,19.12,18.8,19.0,162600.0,18.95,19.12,18.8,19.0,162600.0
2014-05-19 09:40:00,19.02,19.23,19.02,19.23,92100.0,19.02,19.23,19.02,19.23,92100.0
2014-05-19 09:50:00,19.23,19.23,19.16,19.22,147400.0,19.23,19.23,19.16,19.22,147400.0
2014-05-19 10:00:00,19.23,19.36,19.19,19.35,112100.0,19.23,19.36,19.19,19.35,112100.0
2014-05-19 10:10:00,19.35,19.38,19.28,19.36,50500.0,19.35,19.38,19.28,19.36,50500.0
2014-05-19 10:20:00,19.36,19.38,19.31,19.32,39200.0,19.36,19.38,19.31,19.32,39200.0
2014-05-19 10:30:00,19.33,19.38,19.32,19.38,48400.0,19.33,19.38,19.32,19.38,48400.0
2014-05-19 10:40:00,19.37,19.39,19.32,19.32,76800.0,19.37,19.39,19.32,19.32,76800.0
2014-05-19 10:50:00,19.32,19.36,19.3,19.36,60100.0,19.32,19.36,19.3,19.36,60100.0
2014-05-19 11:00:00,19.36,19.4,19.34,19.39,77600.0,19.36,19.4,19.34,19.39,77600.0
2014-05-19 11:10:00,19.4,19.43,19.4,19.41,47300.0,19.4,19.43,19.4,19.41,47300.0
2014-05-19 11:20:00,19.42,19.43,19.39,19.39,61400.0,19.42,19.43,19.39,19.39,61400.0
2014-05-19 11:30:00,19.39,19.41,19.36,19.4,59400.0,19.39,19.41,19.36,19.4,59400.0
2014-05-19 11:40:00,19.4,19.4,19.37,19.4,18600.0,19.4,19.4,19.37,19.4,18600.0
2014-05-19 11:50:00,19.4,19.41,19.38,19.39,23000.0,19.4,19.41,19.38,19.39,23000.0
2014-05-19 12:00:00,19.39,19.43,19.39,19.43,40500.0,19.39,19.43,19.39,19.43,40500.0
2014-05-19 12:10:00,19.43,19.43,19.4,19.43,21400.0,19.43,19.43,19.4,19.43,21400.0
2014-05-19 12:20:00,19.43,19.48,19.41,19.41,43500.0,19.43,19.48,19.41,19.41,43500.0
2014-05-19 12:30:00,19.42,19.42,19.37,19.38,34300.0,19.42,19.42,19.37,19.38,34300.0
2014-05-19 12:40:00,19.38,19.42,19.36,19.39,21600.0,19.38,19.42,19.36,19.39,21600.0
2014-05-19 12:50:00,19.39,19.41,19.37,19.4,30200.0,19.39,19.41,19.37,19.4,30200.0
2014-05-19 13:00:00,19.4,19.42,19.38,19.39,22500.0,19.4,19.42,19.38,19.39,22500.0
2014-05-19 13:10:00,19.38,19.39,19.32,19.38,74000.0,19.38,19.39,19.32,19.38,74000.0
2014-05-19 13:20:00,19.38,19.38,19.37,19.37,22400.0,19.38,19.38,19.37,19.37,22400.0
2014-05-19 13:30:00,19.37,19.38,19.33,19.36,57300.0,19.37,19.38,19.33,19.36,57300.0
2014-05-19 13:40:00,19.36,19.38,19.34,19.38,26000.0,19.36,19.38,19.34,19.38,26000.0
2014-05-19 13:50:00,19.38,19.42,19.36,19.4,49500.0,19.38,19.42,19.36,19.4,49500.0
2014-05-19 14:00:00,19.4,19.41,19.39,19.39,31100.0,19.4,19.41,19.39,19.39,31100.0
2014-05-19 14:10:00,19.4,19.41,19.38,19.39,31000.0,19.4,19.41,19.38,19.39,31000.0
2014-05-19 14:20:00,19.39,19.41,19.38,19.4,30400.0,19.39,19.41,19.38,19.4,30400.0
2014-05-19 14:30:00,19.4,19.4,19.36,19.39,31100.0,19.4,19.4,19.36,19.39,31100.0
2014-05-19 14:40:00,19.39,19.39,19.35,19.38,27000.0,19.39,19.39,19.35,19.38,27000.0
2014-05-19 14:50:00,19.38,19.41,19.37,19.4,45000.0,19.38,19.41,19.37,19.4,45000.0
2014-05-19 15:00:00,19.4,19.4,19.39,19.4,14900.0,19.4,19.4,19.39,19.4,14900.0
2014-05-19 15:10:00,19.39,19.4,19.38,19.39,35300.0,19.39,19.4,19.38,19.39,35300.0
2014-05-19 15:20:00,19.39,19.42,19.38,19.4,31000.0,19.39,19.42,19.38,19.4,31000.0
2014-05-19 15:30:00,19.41,19.44,19.4,19.4,50900.0,19.41,19.44,19.4,19.4,50900.0
2014-05-19 15:40:00,19.41,19.45,19.4,19.43,186200.0,19.41,19.45,19.4,19.43,186200.0
2014-05-19 15:50:00,19.42,19.45,19.41,19.44,134400.0,19.42,19.45,19.41,19.44,134400.0
2014-05-20 09:30:00,19.4,19.46,19.12,19.34,51900.0,19.4,19.46,19.12,19.34,51900.0
2014-05-20 09:40:00,19.34,19.44,19.31,19.38,40500.0,19.34,19.44,19.31,19.38,40500.0
2014-05-20 09:50:00,19.39,19.43,19.35,19.39,57100.0,19.39,19.43,19.35,19.39,57100.0
2014-05-20 10:00:00,19.39,19.47,19.37,19.41,38300.0,19.39,19.47,19.37,19.41,38300.0
2014-05-20 10:10:00,19.41,19.46,19.38,19.38,31000.0,19.41,19.46,19.38,19.38,31000.0
2014-05-20 10:20:00,19.38,19.46,19.36,19.39,42600.0,19.38,19.46,19.36,19.39,42600.0
2014-05-20 10:30:00,19.39,19.48,19.39,19.44,30200.0,19.39,19.48,19.39,19.44,30200.0
2014-05-20 10:40:00,19.44,19.45,19.39,19.42,28500.0,19.44,19.45,19.39,19.42,28500.0
2014-05-20 10:50:00,19.43,19.44,19.39,19.44,20400.0,19.43,19.44,19.39,19.44,20400.0
2014-05-20 11:00:00,19.43,19.44,19.34,19.35,28200.0,19.43,19.44,19.34,19.35,28200.0
2014-05-20 11:10:00,19.34,19.34,19.3,19.3,31400.0,19.34,19.34,19.3,19.3,31400.0
2014-05-20 11:20:00,19.31,19.35,19.31,19.33,25400.0,19.31,19.35,19.31,19.33,25400.0
2014-05-20 11:30:00,19.32,19.38,19.32,19.36,30600.0,19.32,19.38,19.32,19.36,30600.0
2014-05-20 11:40:00,19.36,19.41,19.35,19.41,34600.0,19.36,19.41,19.35,19.41,34600.0
2014-05-20 11:50:00,19.41,19.41,19.34,19.34,30000.0,19.41,19.41,19.34,19.34,30000.0
2014-05-20 12:00:00,19.34,19.35,19.27,19.3,38100.0,19.34,19.35,19.27,19.3,38100.0
2014-05-20 12:10:00,19.31,19.37,19.26,19.34,81500.0,19.31,19.37,19.26,19.34,81500.0
2014-05-20 12:20:00,19.35,19.38,19.31,19.34,31200.0,19.35,19.38,19.31,19.34,31200.0
2014-05-20 12:30:00,19.33,19.35,19.32,19.32,43100.0,19.33,19.35,19.32,19.32,43100.0
2014-05-20 12:40:00,19.33,19.36,19.29,19.36,30000.0,19.33,19.36,19.29,19.36,30000.0
2014-05-20 12:50:00,19.37,19.41,19.37,19.41,14800.0,19.37,19.41,19.37,19.41,14800.0
2014-05-20 13:00:00,19.4,19.4,19.35,19.37,36200.0,19.4,19.4,19.35,19.37,36200.0
2014-05-20 13:10:00,19.36,19.37,19.3,19.35,29100.0,19.36,19.37,19.3,19.35,29100.0
2014-05-20 13:20:00,19.35,19.35,19.31,19.34,35000.0,19.35,19.35,19.31,19.34,35000.0
2014-05-20 13:30:00,19.34,19.39,19.34,19.37,24700.0,19.34,19.39,19.34,19.37,24700.0
2014-05-20 13:40:00,19.37,19.37,19.3,19.31,25300.0,19.37,19.37,19.3,19.31,25300.0
2014-05-20 13:50:00,19.3,19.32,19.29,19.3,22100.0,19.3,19.32,19.29,19.3,22100.0
2014-05-20 14:00:00,19.31,19.42,19.3,19.41,62400.0,19.31,19.42,19.3,19.41,62400.0
2014-05-20 14:10:00,19.4,19.45,19.39,19.45,22400.0,19.4,19.45,19.39,19.45,22400.0
2014-05-20 14:20:00,19.44,19.45,19.39,19.42,20600.0,19.44,19.45,19.39,19.42,20600.0
2014-05-20 14:30:00,19.41,19.43,19.34,19.38,38500.0,19.41,19.43,19.34,19.38,38500.0
2014-05-20 14:40:00,19.37,19.45,19.37,19.43,40200.0,19.37,19.45,19.37,19.43,40200.0
2014-05-20 14:50:00,19.42,19.44,19.39,19.44,19400.0,19.42,19.44,19.39,19.44,19400.0
2014-05-20 15:00:00,19.44,19.48,19.43,19.46,32400.0,19.44,19.48,19.43,19.46,32400.0
2014-05-20 15:10:00,19.46,19.49,19.44,19.49,33900.0,19.46,19.49,19.44,19.49,33900.0
2014-05-20 15:20:00,19.49,19.5,19.46,19.47,35300.0,19.49,19.5,19.46,19.47,35300.0
2014-05-20 15:30:00,19.47,19.55,19.47,19.53,59900.0,19.47,19.55,19.47,19.53,59900.0
2014-05-20 15:40:00,19.53,19.55,19.52,19.53,47800.0,19.53,19.55,19.52,19.53,47800.0
2014-05-20 15:50:00,19.52,19.57,19.51,19.52,151100.0,19.52,19.57,19.51,19.52,151100.0
2014-05-21 09:30:00,19.57,19.64,19.51,19.6,36300.0,19.57,19.64,19.51,19.6,36300.0
2014-05-21 09:40:00,19.62,19.63,19.56,19.61,27500.0,19.62,19.63,19.56,19.61,27500.0
2014-05-21 09:50:00,19.62,19.62,19.44,19.51,47700.0,19.62,19.62,19.44,19.51,47700.0
2014-05-21 10:00:00,19.51,19.56,19.49,19.55,33600.0,19.51,19.56,19.49,19.55,33600.0
2014-05-21 10:10:00,19.55,19.59,19.52,19.57,42700.0,19.55,19.59,19.52,19.57,42700.0
2014-05-21 10:20:00,19.56,19.57,19.5,19.54,20700.0,19.56,19.57,19.5,19.54,20700.0
2014-05-21 10:30:00,19.55,19.57,19.48,19.48,37400.0,19.55,19.57,19.48,19.48,37400.0
2014-05-21 10:40:00,19.48,19.5,19.42,19.45,32100.0,19.48,19.5,19.42,19.45,32100.0
2014-05-21 10:50:00,19.44,19.45,19.34,19.37,46000.0,19.44,19.45,19.34,19.37,46000.0
2014-05-21 11:00:00,19.37,19.38,19.34,19.35,23700.0,19.37,19.38,19.34,19.35,23700.0
2014-05-21 11:10:00,19.34,19.38,19.3,19.32,102000.0,19.34,19.38,19.3,19.32,102000.0
2014-05-21 11:20:00,19.32,19.33,19.17,19.17,69100.0,19.32,19.33,19.17,19.17,69100.0
2014-05-21 11:30:00,19.18,19.25,19.18,19.2,33500.0,19.18,19.25,19.18,19.2,33500.0
2014-05-21 11:40:00,19.2,19.21,19.07,19.1,62400.0,19.2,19.21,19.07,19.1,62400.0
2014-05-21 11:50:00,19.09,19.2,19.09,19.19,37800.0,19.09,19.2,19.09,19.19,37800.0
2014-05-21 12:00:00,19.2,19.25,19.19,19.2,25100.0,19.2,19.25,19.19,19.2,25100.0
2014-05-21 12:10:00,19.19,19.25,19.19,19.25,21300.0,19.19,19.25,19.19,19.25,21300.0
2014-05-21 12:20:00,19.25,19.36,19.24,19.36,53600.0,19.25,19.36,19.24,19.36,53600.0
2014-05-21 12:30:00,19.36,19.36,19.28,19.36,65800.0,19.36,19.36,19.28,19.36,65800.0
2014-05-21 12:40:00,19.36,19.38,19.31,19.31,22300.0,19.36,19.38,19.31,19.31,22300.0
2014-05-21 12:50:00,19.31,19.41,19.31,19.37,24400.0,19.31,19.41,19.31,19.37,24400.0
2014-05-21 13:00:00,19.38,19.45,19.38,19.4,39400.0,19.38,19.45,19.38,19.4,39400.0
2014-05-21 13:10:00,19.4,19.41,19.37,19.38,31600.0,19.4,19.41,19.37,19.38,31600.0
2014-05-21 13:20:00,19.38,19.38,19.33,19.34,13800.0,19.38,19.38,19.33,19.34,13800.0
2014-05-21 13:30:00,19.34,19.36,19.32,19.35,17300.0,19.34,19.36,19.32,19.35,17300.0
2014-05-21 13:40:00,19.35,19.35,19.33,19.34,10600.0,19.35,19.35,19.33,19.34,10600.0
2014-05-21 13:50:00,19.34,19.34,19.29,19.3,35100.0,19.34,19.34,19.29,19.3,35100.0
2014-05-21 14:00:00,19.3,19.3,19.26,19.27,71600.0,19.3,19.3,19.26,19.27,71600.0
2014-05-21 14:10:00,19.26,19.28,19.19,19.27,63700.0,19.26,19.28,19.19,19.27,63700.0
2014-05-21 14:20:00,19.28,19.29,19.22,19.23,68500.0,19.28,19.29,19.22,19.23,68500.0
2014-05-21 14:30:00,19.23,19.25,19.21,19.21,54400.0,19.23,19.25,19.21,19.21,54400.0
2014-05-21 14:40:00,19.21,19.23,19.17,19.18,55400.0,19.21,19.23,19.17,19.18,55400.0
2014-05-21 14:50:00,19.18,19.2,19.18,19.19,44600.0,19.18,19.2,19.18,19.19,44600.0
2014-05-21 15:00:00,19.19,19.26,19.18,19.23,115500.0,19.19,19.26,19.18,19.23,115500.0
2014-05-21 15:10:00,19.23,19.24,19.22,19.24,58300.0,19.23,19.24,19.22,19.24,58300.0
2014-05-21 15:20:00,19.23,19.26,19.21,19.24,71000.0,19.23,19.26,19.21,19.24,71000.0
2014-05-21 15:30:00,19.24,19.26,19.23,19.23,60600.0,19.24,19.26,19.23,19.23,60600.0
2014-05-21 15:40:00,19.23,19.26,19.18,19.19,112600.0,19.23,19.26,19.18,19.19,112600.0
2014-05-21 15:50:00,19.19,19.22,19.19,19.21,220700.0,19.19,19.22,19.19,19.21,220700.0
2014-05-22 09:30:00,19.16,19.22,18.94,19.0,77900.0,19.16,19.22,18.94,19.0,77900.0
2014-05-22 09:40:00,19.0,19.03,18.92,18.99,55200.0,19.0,19.03,18.92,18.99,55200.0
2014-05-22 09:50:00,19.0,19.04,18.95,18.99,67400.0,19.0,19.04,18.95,18.99,67400.0
2014-05-22 10:00:00,19.0,19.0,18.79,18.85,102800.0,19.0,19.0,18.79,18.85,102800.0
2014-05-22 10:10:00,18.86,19.02,18.86,19.02,47400.0,18.86,19.02,18.86,19.02,47400.0
2014-05-22 10:20:00,19.01,19.04,18.97,18.98,67900.0,19.01,19.04,18.97,18.98,67900.0
2014-05-22 10:30:00,18.99,19.02,18.99,18.99,55000.0,18.99,19.02,18.99,18.99,55000.0
2014-05-22 10:40:00,19.0,19.02,18.98,19.02,91400.0,19.0,19.02,18.98,19.02,91400.0
2014-05-22 10:50:00,19.02,19.06,19.01,19.02,38800.0,19.02,19.06,19.01,19.02,38800.0
2014-05-22 11:00:00,19.01,19.05,18.98,18.98,44200.0,19.01,19.05,18.98,18.98,44200.0
2014-05-22 11:10:00,18.99,19.01,18.98,19.01,53600.0,18.99,19.01,18.98,19.01,53600.0
2014-05-22 11:20:00,19.01,19.06,19.0,19.01,27100.0,19.01,19.06,19.0,19.01,27100.0
2014-05-22 11:30:00,19.02,19.02,18.96,18.96,33500.0,19.02,19.02,18.96,18.96,33500.0
2014-05-22 11:40:00,18.97,18.97,18.92,18.93,38500.0,18.97,18.97,18.92,18.93,38500.0
2014-05-22 11:50:00,18.92,18.95,18.92,18.93,29000.0,18.92,18.95,18.92,18.93,29000.0
2014-05-22 12:00:00,18.92,18.95,18.91,18.95,26500.0,18.92,18.95,18.91,18.95,26500.0
2014-05-22 12:10:00,18.94,18.94,18.89,18.89,30300.0,18.94,18.94,18.89,18.89,30300.0
2014-05-22 12:20:00,18.89,18.92,18.86,18.92,66900.0,18.89,18.92,18.86,18.92,66900.0
2014-05-22 12:30:00,18.92,18.92,18.88,18.88,19700.0,18.92,18.92,18.88,18.88,19700.0
2014-05-22 12:40:00,18.89,18.89,18.86,18.86,20500.0,18.89,18.89,18.86,18.86,20500.0
2014-05-22 12:50:00,18.86,18.86,18.82,18.82,46100.0,18.86,18.86,18.82,18.82,46100.0
2014-05-22 13:00:00,18.82,18.83,18.81,18.83,34300.0,18.82,18.83,18.81,18.83,34300.0
2014-05-22 13:10:00,18.82,18.87,18.8,18.87,40300.0,18.82,18.87,18.8,18.87,40300.0
2014-05-22 13:20:00,18.87,18.91,18.84,18.91,29200.0,18.87,18.91,18.84,18.91,29200.0
2014-05-22 13:30:00,18.91,18.91,18.89,18.9,26500.0,18.91,18.91,18.89,18.9,26500.0
2014-05-22 13:40:00,18.91,18.92,18.87,18.89,29100.0,18.91,18.92,18.87,18.89,29100.0
2014-05-22 13:50:00,18.89,18.89,18.88,18.88,16500.0,18.89,18.89,18.88,18.88,16500.0
2014-05-22 14:00:00,18.89,18.89,18.88,18.89,21300.0,18.89,18.89,18.88,18.89,21300.0
2014-05-22 14:10:00,18.88,18.89,18.85,18.89,60500.0,18.88,18.89,18.85,18.89,60500.0
2014-05-22 14:20:00,18.89,18.95,18.88,18.91,42900.0,18.89,18.95,18.88,18.91,42900.0
2014-05-22 14:30:00,18.9,18.91,18.88,18.89,44800.0,18.9,18.91,18.88,18.89,44800.0
2014-05-22 14:40:00,18.89,18.89,18.86,18.87,67900.0,18.89,18.89,18.86,18.87,67900.0
2014-05-22 14:50:00,18.88,18.9,18.87,18.9,35000.0,18.88,18.9,18.87,18.9,35000.0
2014-05-22 15:00:00,18.9,18.92,18.89,18.92,40600.0,18.9,18.92,18.89,18.92,40600.0
2014-05-22 15:10:00,18.92,18.92,18.91,18.91,22300.0,18.92,18.92,18.91,18.91,22300.0
2014-05-22 15:20:00,18.91,18.92,18.86,18.86,59900.0,18.91,18.92,18.86,18.86,59900.0
2014-05-22 15:30:00,18.86,18.9,18.86,18.88,70400.0,18.86,18.9,18.86,18.88,70400.0
2014-05-22 15:40:00,18.88,18.89,18.87,18.88,79800.0,18.88,18.89,18.87,18.88,79800.0
2014-05-22 15:50:00,18.88,18.89,18.82,18.86,217900.0,18.88,18.89,18.82,18.86,217900.0
2014-05-23 09:30:00,18.83,18.94,18.82,18.89,63100.0,18.83,18.94,18.82,18.89,63100.0
2014-05-23 09:40:00,18.89,18.94,18.88,18.91,33900.0,18.89,18.94,18.88,18.91,33900.0
2014-05-23 09:50:00,18.9,19.02,18.89,19.0,60600.0,18.9,19.02,18.89,19.0,60600.0
2014-05-23 10:00:00,19.0,19.08,18.95,19.08,77600.0,19.0,19.08,18.95,19.08,77600.0
2014-05-23 10:10:00,19.08,19.13,19.04,19.12,88700.0,19.08,19.13,19.04,19.12,88700.0
2014-05-23 10:20:00,19.13,19.17,19.1,19.17,45000.0,19.13,19.17,19.1,19.17,45000.0
2014-05-23 10:30:00,19.18,19.22,19.14,19.22,58400.0,19.18,19.22,19.14,19.22,58400.0
2014-05-23 10:40:00,19.21,19.34,19.21,19.32,79800.0,19.21,19.34,19.21,19.32,79800.0
2014-05-23 10:50:00,19.32,19.36,19.32,19.36,39400.0,19.32,19.36,19.32,19.36,39400.0
2014-05-23 11:00:00,19.37,19.38,19.35,19.38,21900.0,19.37,19.38,19.35,19.38,21900.0
2014-05-23 11:10:00,19.38,19.4,19.33,19.4,65900.0,19.38,19.4,19.33,19.4,65900.0
2014-05-23 11:20:00,19.4,19.43,19.39,19.41,32300.0,19.4,19.43,19.39,19.41,32300.0
2014-05-23 11:30:00,19.41,19.42,19.37,19.41,21100.0,19.41,19.42,19.37,19.41,21100.0
2014-05-23 11:40:00,19.41,19.43,19.4,19.42,33200.0,19.41,19.43,19.4,19.42,33200.0
2014-05-23 11:50:00,19.42,19.46,19.42,19.46,35400.0,19.42,19.46,19.42,19.46,35400.0
2014-05-23 12:00:00,19.46,19.47,19.45,19.45,28100.0,19.46,19.47,19.45,19.45,28100.0
2014-05-23 12:10:00,19.45,19.49,19.44,19.49,23200.0,19.45,19.49,19.44,19.49,23200.0
2014-05-23 12:20:00,19.49,19.5,19.49,19.5,24100.0,19.49,19.5,19.49,19.5,24100.0
2014-05-23 12:30:00,19.5,19.54,19.49,19.54,83700.0,19.5,19.54,19.49,19.54,83700.0
2014-05-23 12:40:00,19.54,19.58,19.53,19.57,36000.0,19.54,19.58,19.53,19.57,36000.0
2014-05-23 12:50:00,19.57,19.59,19.57,19.57,36300.0,19.57,19.59,19.57,19.57,36300.0
2014-05-23 13:00:00,19.58,19.59,19.57,19.59,38300.0,19.58,19.59,19.57,19.59,38300.0
2014-05-23 13:10:00,19.59,19.6,19.55,19.55,50400.0,19.59,19.6,19.55,19.55,50400.0
2014-05-23 13:20:00,19.55,19.55,19.49,19.53,36300.0,19.55,19.55,19.49,19.53,36300.0
2014-05-23 13:30:00,19.52,19.53,19.47,19.48,29900.0,19.52,19.53,19.47,19.48,29900.0
2014-05-23 13:40:00,19.48,19.5,19.48,19.5,40100.0,19.48,19.5,19.48,19.5,40100.0
2014-05-23 13:50:00,19.5,19.5,19.47,19.5,24600.0,19.5,19.5,19.47,19.5,24600.0
2014-05-23 14:00:00,19.5,19.52,19.49,19.52,41700.0,19.5,19.52,19.49,19.52,41700.0
2014-05-23 14:10:00,19.52,19.54,19.51,19.53,23500.0,19.52,19.54,19.51,19.53,23500.0
2014-05-23 14:20:00,19.54,19.57,19.54,19.57,17400.0,19.54,19.57,19.54,19.57,17400.0
2014-05-23 14:30:00,19.56,19.57,19.54,19.56,25900.0,19.56,19.57,19.54,19.56,25900.0
2014-05-23 14:40:00,19.56,19.57,19.55,19.57,27700.0,19.56,19.57,19.55,19.57,27700.0
2014-05-23 14:50:00,19.57,19.64,19.56,19.59,95200.0,19.57,19.64,19.56,19.59,95200.0
2014-05-23 15:00:00,19.59,19.62,19.59,19.62,23900.0,19.59,19.62,19.59,19.62,23900.0
2014-05-23 15:10:00,19.62,19.64,19.61,19.63,50300.0,19.62,19.64,19.61,19.63,50300.0
2014-05-23 15:20:00,19.63,19.68,19.62,19.68,44000.0,19.63,19.68,19.62,19.68,44000.0
2014-05-23 15:30:00,19.68,19.68,19.63,19.63,60800.0,19.68,19.68,19.63,19.63,60800.0
2014-05-23 15:40:00,19.63,19.65,19.62,19.64,42100.0,19.63,19.65,19.62,19.64,42100.0
2014-05-23 15:50:00,19.64,19.66,19.64,19.64,116000.0,19.64,19.66,19.64,19.64,116000.0
2014-05-27 09:30:00,19.72,19.9,19.72,19.8,58600.0,19.72,19.9,19.72,19.8,58600.0
2014-05-27 09:40:00,19.8,19.9,19.8,19.9,32100.0,19.8,19.9,19.8,19.9,32100.0
2014-05-27 09:50:00,19.89,19.89,19.83,19.86,22800.0,19.89,19.89,19.83,19.86,22800.0
2014-05-27 10:00:00,19.85,19.9,19.83,19.89,44500.0,19.85,19.9,19.83,19.89,44500.0
2014-05-27 10:10:00,19.86,20.02,19.86,20.01,97700.0,19.86,20.02,19.86,20.01,97700.0
2014-05-27 10:20:00,20.02,20.03,19.98,20.03,30800.0,20.02,20.03,19.98,20.03,30800.0
2014-05-27 10:30:00,20.03,20.03,19.94,20.0,36800.0,20.03,20.03,19.94,20.0,36800.0
2014-05-27 10:40:00,19.99,20.03,19.97,20.02,80500.0,19.99,20.03,19.97,20.02,80500.0
2014-05-27 10:50:00,20.02,20.06,20.01,20.05,30200.0,20.02,20.06,20.01,20.05,30200.0
2014-05-27 11:00:00,20.06,20.09,20.01,20.03,49500.0,20.06,20.09,20.01,20.03,49500.0
2014-05-27 11:10:00,20.03,20.05,20.01,20.03,20800.0,20.03,20.05,20.01,20.03,20800.0
2014-05-27 11:20:00,20.01,20.04,20.0,20.02,23300.0,20.01,20.04,20.0,20.02,23300.0
2014-05-27 11:30:00,20.02,20.07,20.02,20.07,19700.0,20.02,20.07,20.02,20.07,19700.0
2014-05-27 11:40:00,20.07,20.09,20.04,20.09,45100.0,20.07,20.09,20.04,20.09,45100.0
2014-05-27 11:50:00,20.08,20.13,20.07,20.11,47300.0,20.08,20.13,20.07,20.11,47300.0
2014-05-27 12:00:00,20.1,20.1,20.06,20.09,18500.0,20.1,20.1,20.06,20.09,18500.0
2014-05-27 12:10:00,20.09,20.09,20.06,20.06,15900.0,20.09,20.09,20.06,20.06,15900.0
2014-05-27 12:20:00,20.07,20.09,20.07,20.07,22500.0,20.07,20.09,20.07,20.07,22500.0
2014-05-27 12:30:00,20.07,20.1,20.07,20.1,13100.0,20.07,20.1,20.07,20.1,13100.0
2014-05-27 12:40:00,20.09,20.1,20.06,20.1,15700.0,20.09,20.1,20.06,20.1,15700.0
2014-05-27 12:50:00,20.08,20.09,20.07,20.08,17200.0,20.08,20.09,20.07,20.08,17200.0
2014-05-27 13:00:00,20.08,20.1,20.06,20.09,18400.0,20.08,20.1,20.06,20.09,18400.0
2014-05-27 13:10:00,20.09,20.09,20.05,20.05,15000.0,20.09,20.09,20.05,20.05,15000.0
2014-05-27 13:20:00,20.06,20.06,19.98,19.98,40500.0,20.06,20.06,19.98,19.98,40500.0
2014-05-27 13:30:00,19.98,19.99,19.94,19.94,25000.0,19.98,19.99,19.94,19.94,25000.0
2014-05-27 13:40:00,19.94,20.04,19.94,20.04,64300.0,19.94,20.04,19.94,20.04,64300.0
2014-05-27 13:50:00,20.03,20.07,20.03,20.07,22200.0,20.03,20.07,20.03,20.07,22200.0
2014-05-27 14:00:00,20.06,20.06,20.0,20.01,15700.0,20.06,20.06,20.0,20.01,15700.0
2014-05-27 14:10:00,20.0,20.01,19.96,20.0,21100.0,20.0,20.01,19.96,20.0,21100.0
2014-05-27 14:20:00,20.0,20.02,20.0,20.0,14300.0,20.0,20.02,20.0,20.0,14300.0
2014-05-27 14:30:00,20.0,20.0,19.96,19.96,20200.0,20.0,20.0,19.96,19.96,20200.0
2014-05-27 14:40:00,19.97,20.04,19.96,20.03,35700.0,19.97,20.04,19.96,20.03,35700.0
2014-05-27 14:50:00,20.03,20.05,20.01,20.02,29600.0,20.03,20.05,20.01,20.02,29600.0
2014-05-27 15:00:00,20.02,20.05,20.02,20.03,36700.0,20.02,20.05,20.02,20.03,36700.0
2014-05-27 15:10:00,20.03,20.07,20.02,20.05,34400.0,20.03,20.07,20.02,20.05,34400.0
2014-05-27 15:20:00,20.05,20.06,20.04,20.04,23700.0,20.05,20.06,20.04,20.04,23700.0
2014-05-27 15:30:00,20.04,20.05,20.01,20.02,35100.0,20.04,20.05,20.01,20.02,35100.0
2014-05-27 15:40:00,20.03,20.08,20.03,20.05,90200.0,20.03,20.08,20.03,20.05,90200.0
2014-05-27 15:50:00,20.05,20.06,20.04,20.05,99600.0,20.05,20.06,20.04,20.05,99600.0
2014-05-28 09:30:00,19.99,20.09,19.94,19.99,72800.0,19.99,20.09,19.94,19.99,72800.0
2014-05-28 09:40:00,19.98,20.09,19.97,20.04,47600.0,19.98,20.09,19.97,20.04,47600.0
2014-05-28 09:50:00,20.05,20.08,19.97,19.98,67100.0,20.05,20.08,19.97,19.98,67100.0
2014-05-28 10:00:00,19.99,20.02,19.96,20.01,21000.0,19.99,20.02,19.96,20.01,21000.0
2014-05-28 10:10:00,20.0,20.04,19.97,19.98,34700.0,20.0,20.04,19.97,19.98,34700.0
2014-05-28 10:20:00,19.98,20.03,19.98,20.02,12100.0,19.98,20.03,19.98,20.02,12100.0
2014-05-28 10:30:00,20.0,20.0,19.97,19.97,11400.0,20.0,20.0,19.97,19.97,11400.0
2014-05-28 10:40:00,19.96,20.01,19.95,20.0,30400.0,19.96,20.01,19.95,20.0,30400.0
2014-05-28 10:50:00,19.99,20.1,19.99,20.1,88800.0,19.99,20.1,19.99,20.1,88800.0
2014-05-28 11:00:00,20.1,20.15,20.09,20.14,65600.0,20.1,20.15,20.09,20.14,65600.0
2014-05-28 11:10:00,20.15,20.16,20.1,20.14,62800.0,20.15,20.16,20.1,20.14,62800.0
2014-05-28 11:20:00,20.14,20.16,20.12,20.12,24700.0,20.14,20.16,20.12,20.12,24700.0
2014-05-28 11:30:00,20.12,20.18,20.11,20.16,34100.0,20.12,20.18,20.11,20.16,34100.0
2014-05-28 11:40:00,20.16,20.16,20.11,20.12,28200.0,20.16,20.16,20.11,20.12,28200.0
2014-05-28 11:50:00,20.12,20.13,20.07,20.08,14500.0,20.12,20.13,20.07,20.08,14500.0
2014-05-28 12:00:00,20.07,20.12,20.05,20.1,38200.0,20.07,20.12,20.05,20.1,38200.0
2014-05-28 12:10:00,20.1,20.13,20.08,20.1,18800.0,20.1,20.13,20.08,20.1,18800.0
2014-05-28 12:20:00,20.1,20.1,20.05,20.08,14300.0,20.1,20.1,20.05,20.08,14300.0
2014-05-28 12:30:00,20.08,20.1,20.07,20.08,22200.0,20.08,20.1,20.07,20.08,22200.0
2014-05-28 12:40:00,20.08,20.1,20.05,20.06,19300.0,20.08,20.1,20.05,20.06,19300.0
2014-05-28 12:50:00,20.05,20.1,20.04,20.1,25800.0,20.05,20.1,20.04,20.1,25800.0
2014-05-28 13:00:00,20.1,20.12,20.09,20.11,25400.0,20.1,20.12,20.09,20.11,25400.0
2014-05-28 13:10:00,20.12,20.2,20.11,20.19,36700.0,20.12,20.2,20.11,20.19,36700.0
2014-05-28 13:20:00,20.19,20.23,20.17,20.17,41300.0,20.19,20.23,20.17,20.17,41300.0
2014-05-28 13:30:00,20.16,20.16,20.11,20.11,11600.0,20.16,20.16,20.11,20.11,11600.0
2014-05-28 13:40:00,20.1,20.13,20.07,20.13,28800.0,20.1,20.13,20.07,20.13,28800.0
2014-05-28 13:50:00,20.13,20.18,20.1,20.1,23800.0,20.13,20.18,20.1,20.1,23800.0
2014-05-28 14:00:00,20.09,20.13,20.06,20.09,26600.0,20.09,20.13,20.06,20.09,26600.0
2014-05-28 14:10:00,20.09,20.1,20.07,20.08,17700.0,20.09,20.1,20.07,20.08,17700.0
2014-05-28 14:20:00,20.09,20.11,20.08,20.08,21300.0,20.09,20.11,20.08,20.08,21300.0
2014-05-28 14:30:00,20.08,20.08,20.05,20.06,28500.0,20.08,20.08,20.05,20.06,28500.0
2014-05-28 14:40:00,20.05,20.09,20.04,20.09,26800.0,20.05,20.09,20.04,20.09,26800.0
2014-05-28 14:50:00,20.08,20.09,20.03,20.04,27900.0,20.08,20.09,20.03,20.04,27900.0
2014-05-28 15:00:00,20.05,20.12,20.04,20.07,30900.0,20.05,20.12,20.04,20.07,30900.0
2014-05-28 15:10:00,20.07,20.12,20.07,20.1,24900.0,20.07,20.12,20.07,20.1,24900.0
2014-05-28 15:20:00,20.09,20.1,20.05,20.05,11900.0,20.09,20.1,20.05,20.05,11900.0
2014-05-28 15:30:00,20.05,20.12,20.05,20.08,45700.0,20.05,20.12,20.05,20.08,45700.0
2014-05-28 15:40:00,20.08,20.09,20.05,20.05,30100.0,20.08,20.09,20.05,20.05,30100.0
2014-05-28 15:50:00,20.05,20.06,20.01,20.01,89600.0,20.05,20.06,20.01,20.01,89600.0
2014-05-29 09:30:00,20.09,20.18,20.01,20.02,13000.0,20.09,20.18,20.01,20.02,13000.0
2014-05-29 09:40:00,20.02,20.12,19.99,20.05,93000.0,20.02,20.12,19.99,20.05,93000.0
2014-05-29 09:50:00,20.03,20.09,19.97,19.98,46300.0,20.03,20.09,19.97,19.98,46300.0
2014-05-29 10:00:00,19.97,20.0,19.93,19.94,17600.0,19.97,20.0,19.93,19.94,17600.0
2014-05-29 10:10:00,19.94,19.96,19.87,19.89,26700.0,19.94,19.96,19.87,19.89,26700.0
2014-05-29 10:20:00,19.89,19.93,19.87,19.89,15400.0,19.89,19.93,19.87,19.89,15400.0
2014-05-29 10:30:00,19.89,19.9,19.86,19.89,18800.0,19.89,19.9,19.86,19.89,18800.0
2014-05-29 10:40:00,19.88,20.01,19.86,20.01,33200.0,19.88,20.01,19.86,20.01,33200.0
2014-05-29 10:50:00,20.01,20.05,19.99,20.02,16200.0,20.01,20.05,19.99,20.02,16200.0
2014-05-29 11:00:00,20.01,20.02,19.97,19.99,19700.0,20.01,20.02,19.97,19.99,19700.0
2014-05-29 11:10:00,19.99,20.05,19.98,20.05,10600.0,19.99,20.05,19.98,20.05,10600.0
2014-05-29 11:20:00,20.05,20.15,20.04,20.14,44200.0,20.05,20.15,20.04,20.14,44200.0
2014-05-29 11:30:00,20.14,20.22,20.13,20.21,29900.0,20.14,20.22,20.13,20.21,29900.0
2014-05-29 11:40:00,20.21,20.23,20.19,20.23,30600.0,20.21,20.23,20.19,20.23,30600.0
2014-05-29 11:50:00,20.24,20.25,20.23,20.24,32000.0,20.24,20.25,20.23,20.24,32000.0
2014-05-29 12:00:00,20.23,20.28,20.22,20.27,33800.0,20.23,20.28,20.22,20.27,33800.0
2014-05-29 12:10:00,20.28,20.32,20.26,20.29,24800.0,20.28,20.32,20.26,20.29,24800.0
2014-05-29 12:20:00,20.29,20.29,20.22,20.25,23300.0,20.29,20.29,20.22,20.25,23300.0
2014-05-29 12:30:00,20.26,20.3,20.26,20.29,10500.0,20.26,20.3,20.26,20.29,10500.0
2014-05-29 12:40:00,20.28,20.3,20.23,20.23,27700.0,20.28,20.3,20.23,20.23,27700.0
2014-05-29 12:50:00,20.23,20.28,20.23,20.25,10700.0,20.23,20.28,20.23,20.25,10700.0
2014-05-29 13:00:00,20.25,20.26,20.23,20.24,15400.0,20.25,20.26,20.23,20.24,15400.0
2014-05-29 13:10:00,20.23,20.24,20.21,20.22,12200.0,20.23,20.24,20.21,20.22,12200.0
2014-05-29 13:20:00,20.22,20.22,20.17,20.19,16900.0,20.22,20.22,20.17,20.19,16900.0
2014-05-29 13:30:00,20.2,20.2,20.17,20.18,12800.0,20.2,20.2,20.17,20.18,12800.0
2014-05-29 13:40:00,20.18,20.26,20.18,20.24,16200.0,20.18,20.26,20.18,20.24,16200.0
2014-05-29 13:50:00,20.23,20.23,20.17,20.17,6100.0,20.23,20.23,20.17,20.17,6100.0
2014-05-29 14:00:00,20.17,20.17,20.11,20.11,14000.0,20.17,20.17,20.11,20.11,14000.0
2014-05-29 14:10:00,20.11,20.16,20.11,20.15,22500.0,20.11,20.16,20.11,20.15,22500.0
2014-05-29 14:20:00,20.15,20.17,20.14,20.17,10800.0,20.15,20.17,20.14,20.17,10800.0
2014-05-29 14:30:00,20.16,20.17,20.15,20.17,24100.0,20.16,20.17,20.15,20.17,24100.0
2014-05-29 14:40:00,20.17,20.2,20.15,20.17,18700.0,20.17,20.2,20.15,20.17,18700.0
2014-05-29 14:50:00,20.17,20.22,20.17,20.2,15800.0,20.17,20.22,20.17,20.2,15800.0
2014-05-29 15:00:00,20.21,20.21,20.18,20.21,27800.0,20.21,20.21,20.18,20.21,27800.0
2014-05-29 15:10:00,20.21,20.21,20.18,20.19,8000.0,20.21,20.21,20.18,20.19,8000.0
2014-05-29 15:20:00,20.2,20.22,20.2,20.21,7600.0,20.2,20.22,20.2,20.21,7600.0
2014-05-29 15:30:00,20.21,20.21,20.18,20.21,21200.0,20.21,20.21,20.18,20.21,21200.0
2014-05-29 15:40:00,20.2,20.21,20.17,20.17,23900.0,20.2,20.21,20.17,20.17,23900.0
2014-05-29 15:50:00,20.18,20.22,20.18,20.2,68700.0,20.18,20.22,20.18,20.2,68700.0
2014-05-30 09:30:00,20.13,20.16,20.09,20.09,20600.0,20.13,20.16,20.09,20.09,20600.0
2014-05-30 09:40:00,20.1,20.18,20.1,20.18,6000.0,20.1,20.18,20.1,20.18,6000.0
2014-05-30 09:50:00,20.19,20.2,20.12,20.12,4300.0,20.19,20.2,20.12,20.12,4300.0
2014-05-30 10:00:00,20.13,20.15,20.1,20.12,21500.0,20.13,20.15,20.1,20.12,21500.0
2014-05-30 10:10:00,20.13,20.19,20.11,20.14,31600.0,20.13,20.19,20.11,20.14,31600.0
2014-05-30 10:20:00,20.14,20.14,20.08,20.13,50600.0,20.14,20.14,20.08,20.13,50600.0
2014-05-30 10:30:00,20.12,20.19,20.12,20.19,22300.0,20.12,20.19,20.12,20.19,22300.0
2014-05-30 10:40:00,20.18,20.26,20.18,20.25,28900.0,20.18,20.26,20.18,20.25,28900.0
2014-05-30 10:50:00,20.25,20.29,20.23,20.25,56700.0,20.25,20.29,20.23,20.25,56700.0
2014-05-30 11:00:00,20.26,20.3,20.25,20.29,32800.0,20.26,20.3,20.25,20.29,32800.0
2014-05-30 11:10:00,20.29,20.36,20.29,20.35,28800.0,20.29,20.36,20.29,20.35,28800.0
2014-05-30 11:20:00,20.35,20.38,20.33,20.37,25100.0,20.35,20.38,20.33,20.37,25100.0
2014-05-30 11:30:00,20.36,20.39,20.35,20.36,24500.0,20.36,20.39,20.35,20.36,24500.0
2014-05-30 11:40:00,20.36,20.39,20.35,20.37,29000.0,20.36,20.39,20.35,20.37,29000.0
2014-05-30 11:50:00,20.36,20.38,20.36,20.38,17800.0,20.36,20.38,20.36,20.38,17800.0
2014-05-30 12:00:00,20.37,20.39,20.36,20.37,37600.0,20.37,20.39,20.36,20.37,37600.0
2014-05-30 12:10:00,20.36,20.39,20.36,20.37,29500.0,20.36,20.39,20.36,20.37,29500.0
2014-05-30 12:20:00,20.38,20.38,20.32,20.34,23300.0,20.38,20.38,20.32,20.34,23300.0
2014-05-30 12:30:00,20.34,20.36,20.28,20.3,24300.0,20.34,20.36,20.28,20.3,24300.0
2014-05-30 12:40:00,20.29,20.31,20.27,20.28,27200.0,20.29,20.31,20.27,20.28,27200.0
2014-05-30 12:50:00,20.27,20.28,20.23,20.23,17400.0,20.27,20.28,20.23,20.23,17400.0
2014-05-30 13:00:00,20.23,20.27,20.23,20.27,15000.0,20.23,20.27,20.23,20.27,15000.0
2014-05-30 13:10:00,20.27,20.3,20.27,20.28,33000.0,20.27,20.3,20.27,20.28,33000.0
2014-05-30 13:20:00,20.29,20.35,20.29,20.34,27800.0,20.29,20.35,20.29,20.34,27800.0
2014-05-30 13:30:00,20.33,20.34,20.3,20.34,32400.0,20.33,20.34,20.3,20.34,32400.0
2014-05-30 13:40:00,20.34,20.37,20.31,20.34,30800.0,20.34,20.37,20.31,20.34,30800.0
2014-05-30 13:50:00,20.34,20.4,20.34,20.4,96600.0,20.34,20.4,20.34,20.4,96600.0
2014-05-30 14:00:00,20.39,20.47,20.39,20.46,78000.0,20.39,20.47,20.39,20.46,78000.0
2014-05-30 14:10:00,20.47,20.48,20.45,20.48,37100.0,20.47,20.48,20.45,20.48,37100.0
2014-05-30 14:20:00,20.48,20.49,20.46,20.48,37500.0,20.48,20.49,20.46,20.48,37500.0
2014-05-30 14:30:00,20.48,20.5,20.46,20.49,31600.0,20.48,20.5,20.46,20.49,31600.0
2014-05-30 14:40:00,20.49,20.5,20.43,20.44,52500.0,20.49,20.5,20.43,20.44,52500.0
2014-05-30 14:50:00,20.44,20.45,20.4,20.44,29800.0,20.44,20.45,20.4,20.44,29800.0
2014-05-30 15:00:00,20.44,20.49,20.44,20.47,26600.0,20.44,20.49,20.44,20.47,26600.0
2014-05-30 15:10:00,20.48,20.54,20.48,20.53,52600.0,20.48,20.54,20.48,20.53,52600.0
2014-05-30 15:20:00,20.53,20.53,20.5,20.53,43500.0,20.53,20.53,20.5,20.53,43500.0
2014-05-30 15:30:00,20.52,20.57,20.51,20.57,71100.0,20.52,20.57,20.51,20.57,71100.0
2014-05-30 15:40:00,20.57,20.6,20.55,20.59,74500.0,20.57,20.6,20.55,20.59,74500.0
2014-05-30 15:50:00,20.59,20.65,20.55,20.62,419000.0,20.59,20.65,20.55,20.62,419000.0
2014-06-02 09:30:00,20.6,20.63,20.16,20.17,83500.0,20.6,20.63,20.16,20.17,83500.0
2014-06-02 09:40:00,20.2,20.23,19.89,19.89,76900.0,20.2,20.23,19.89,19.89,76900.0
2014-06-02 09:50:00,19.9,19.99,19.85,19.85,76000.0,19.9,19.99,19.85,19.85,76000.0
2014-06-02 10:00:00,19.85,19.95,19.82,19.84,130600.0,19.85,19.95,19.82,19.84,130600.0
2014-06-02 10:10:00,19.84,19.94,19.73,19.93,125300.0,19.84,19.94,19.73,19.93,125300.0
2014-06-02 10:20:00,19.93,19.95,19.9,19.9,122600.0,19.93,19.95,19.9,19.9,122600.0
2014-06-02 10:30:00,19.9,19.9,19.8,19.8,79400.0,19.9,19.9,19.8,19.8,79400.0
2014-06-02 10:40:00,19.8,19.81,19.71,19.71,79500.0,19.8,19.81,19.71,19.71,79500.0
2014-06-02 10:50:00,19.71,19.86,19.7,19.85,90200.0,19.71,19.86,19.7,19.85,90200.0
2014-06-02 11:00:00,19.85,19.86,19.8,19.83,87000.0,19.85,19.86,19.8,19.83,87000.0
2014-06-02 11:10:00,19.84,20.05,19.84,19.99,124100.0,19.84,20.05,19.84,19.99,124100.0
2014-06-02 11:20:00,19.99,20.04,19.94,20.0,148600.0,19.99,20.04,19.94,20.0,148600.0
2014-06-02 11:30:00,19.99,19.99,19.81,19.81,85700.0,19.99,19.99,19.81,19.81,85700.0
2014-06-02 11:40:00,19.81,19.86,19.77,19.77,55400.0,19.81,19.86,19.77,19.77,55400.0
2014-06-02 11:50:00,19.77,19.81,19.72,19.72,61200.0,19.77,19.81,19.72,19.72,61200.0
2014-06-02 12:00:00,19.73,19.74,19.65,19.65,85000.0,19.73,19.74,19.65,19.65,85000.0
2014-06-02 12:10:00,19.65,19.66,19.6,19.61,65700.0,19.65,19.66,19.6,19.61,65700.0
2014-06-02 12:20:00,19.61,19.63,19.6,19.61,40500.0,19.61,19.63,19.6,19.61,40500.0
2014-06-02 12:30:00,19.61,19.62,19.55,19.57,66200.0,19.61,19.62,19.55,19.57,66200.0
2014-06-02 12:40:00,19.57,19.61,19.56,19.57,31900.0,19.57,19.61,19.56,19.57,31900.0
2014-06-02 12:50:00,19.57,19.64,19.56,19.62,62900.0,19.57,19.64,19.56,19.62,62900.0
2014-06-02 13:00:00,19.62,19.67,19.56,19.58,49700.0,19.62,19.67,19.56,19.58,49700.0
2014-06-02 13:10:00,19.59,19.61,19.56,19.58,38200.0,19.59,19.61,19.56,19.58,38200.0
2014-06-02 13:20:00,19.58,19.58,19.55,19.55,52200.0,19.58,19.58,19.55,19.55,52200.0
2014-06-02 13:30:00,19.55,19.59,19.52,19.53,53700.0,19.55,19.59,19.52,19.53,53700.0
2014-06-02 13:40:00,19.54,19.54,19.45,19.48,116500.0,19.54,19.54,19.45,19.48,116500.0
2014-06-02 13:50:00,19.48,19.54,19.46,19.46,65200.0,19.48,19.54,19.46,19.46,65200.0
2014-06-02 14:00:00,19.47,19.47,19.4,19.41,93300.0,19.47,19.47,19.4,19.41,93300.0
2014-06-02 14:10:00,19.41,19.42,19.35,19.38,113000.0,19.41,19.42,19.35,19.38,113000.0
2014-06-02 14:20:00,19.38,19.5,19.38,19.49,74800.0,19.38,19.5,19.38,19.49,74800.0
2014-06-02 14:30:00,19.48,19.55,19.47,19.5,91200.0,19.48,19.55,19.47,19.5,91200.0
2014-06-02 14:40:00,19.49,19.53,19.46,19.52,95200.0,19.49,19.53,19.46,19.52,95200.0
2014-06-02 14:50:00,19.52,19.53,19.45,19.46,63800.0,19.52,19.53,19.45,19.46,63800.0
2014-06-02 15:00:00,19.46,19.52,19.46,19.5,67900.0,19.46,19.52,19.46,19.5,67900.0
2014-06-02 15:10:00,19.49,19.51,19.45,19.47,81300.0,19.49,19.51,19.45,19.47,81300.0
2014-06-02 15:20:00,19.48,19.48,19.47,19.48,39300.0,19.48,19.48,19.47,19.48,39300.0
2014-06-02 15:30:00,19.48,19.48,19.44,19.44,111100.0,19.48,19.48,19.44,19.44,111100.0
2014-06-02 15:40:00,19.45,19.46,19.44,19.45,93400.0,19.45,19.46,19.44,19.45,93400.0
2014-06-02 15:50:00,19.46,19.51,19.46,19.51,356300.0,19.46,19.51,19.46,19.51,356300.0
2014-06-03 09:30:00,19.35,19.45,19.25,19.29,95800.0,19.35,19.45,19.25,19.29,95800.0
2014-06-03 09:40:00,19.28,19.4,19.25,19.35,46800.0,19.28,19.4,19.25,19.35,46800.0
2014-06-03 09:50:00,19.34,19.37,19.33,19.36,40900.0,19.34,19.37,19.33,19.36,40900.0
2014-06-03 10:00:00,19.36,19.56,19.36,19.48,80200.0,19.36,19.56,19.36,19.48,80200.0
2014-06-03 10:10:00,19.49,19.53,19.41,19.44,71500.0,19.49,19.53,19.41,19.44,71500.0
2014-06-03 10:20:00,19.44,19.46,19.41,19.41,17300.0,19.44,19.46,19.41,19.41,17300.0
2014-06-03 10:30:00,19.39,19.42,19.38,19.39,26200.0,19.39,19.42,19.38,19.39,26200.0
2014-06-03 10:40:00,19.39,19.46,19.37,19.4,45500.0,19.39,19.46,19.37,19.4,45500.0
2014-06-03 10:50:00,19.4,19.44,19.38,19.41,61600.0,19.4,19.44,19.38,19.41,61600.0
2014-06-03 11:00:00,19.41,19.41,19.38,19.4,9900.0,19.41,19.41,19.38,19.4,9900.0
2014-06-03 11:10:00,19.4,19.41,19.37,19.38,19700.0,19.4,19.41,19.37,19.38,19700.0
2014-06-03 11:20:00,19.37,19.39,19.35,19.39,29000.0,19.37,19.39,19.35,19.39,29000.0
2014-06-03 11:30:00,19.38,19.39,19.33,19.33,19500.0,19.38,19.39,19.33,19.33,19500.0
2014-06-03 11:40:00,19.32,19.36,19.31,19.36,29900.0,19.32,19.36,19.31,19.36,29900.0
2014-06-03 11:50:00,19.36,19.38,19.33,19.35,20200.0,19.36,19.38,19.33,19.35,20200.0
2014-06-03 12:00:00,19.36,19.45,19.35,19.42,44900.0,19.36,19.45,19.35,19.42,44900.0
2014-06-03 12:10:00,19.42,19.5,19.42,19.5,32700.0,19.42,19.5,19.42,19.5,32700.0
2014-06-03 12:20:00,19.51,19.54,19.5,19.52,35600.0,19.51,19.54,19.5,19.52,35600.0
2014-06-03 12:30:00,19.52,19.56,19.49,19.53,41700.0,19.52,19.56,19.49,19.53,41700.0
2014-06-03 12:40:00,19.53,19.55,19.52,19.53,33300.0,19.53,19.55,19.52,19.53,33300.0
2014-06-03 12:50:00,19.52,19.53,19.47,19.47,30700.0,19.52,19.53,19.47,19.47,30700.0
2014-06-03 13:00:00,19.47,19.47,19.4,19.43,62600.0,19.47,19.47,19.4,19.43,62600.0
2014-06-03 13:10:00,19.45,19.45,19.41,19.42,21600.0,19.45,19.45,19.41,19.42,21600.0
2014-06-03 13:20:00,19.42,19.5,19.42,19.5,21500.0,19.42,19.5,19.42,19.5,21500.0
2014-06-03 13:30:00,19.5,19.5,19.45,19.46,18300.0,19.5,19.5,19.45,19.46,18300.0
2014-06-03 13:40:00,19.46,19.47,19.44,19.47,27600.0,19.46,19.47,19.44,19.47,27600.0
2014-06-03 13:50:00,19.46,19.55,19.46,19.5,49500.0,19.46,19.55,19.46,19.5,49500.0
2014-06-03 14:00:00,19.5,19.57,19.5,19.57,11700.0,19.5,19.57,19.5,19.57,11700.0
2014-06-03 14:10:00,19.56,19.59,19.55,19.57,28400.0,19.56,19.59,19.55,19.57,28400.0
2014-06-03 14:20:00,19.58,19.6,19.54,19.55,18900.0,19.58,19.6,19.54,19.55,18900.0
2014-06-03 14:30:00,19.55,19.55,19.52,19.52,13900.0,19.55,19.55,19.52,19.52,13900.0
2014-06-03 14:40:00,19.53,19.54,19.49,19.49,27500.0,19.53,19.54,19.49,19.49,27500.0
2014-06-03 14:50:00,19.49,19.5,19.36,19.44,87000.0,19.49,19.5,19.36,19.44,87000.0
2014-06-03 15:00:00,19.45,19.51,19.45,19.48,35500.0,19.45,19.51,19.45,19.48,35500.0
2014-06-03 15:10:00,19.47,19.5,19.43,19.48,55700.0,19.47,19.5,19.43,19.48,55700.0
2014-06-03 15:20:00,19.49,19.53,19.47,19.47,29100.0,19.49,19.53,19.47,19.47,29100.0
2014-06-03 15:30:00,19.48,19.49,19.43,19.45,38900.0,19.48,19.49,19.43,19.45,38900.0
2014-06-03 15:40:00,19.45,19.48,19.45,19.45,60400.0,19.45,19.48,19.45,19.45,60400.0
2014-06-03 15:50:00,19.46,19.5,19.45,19.46,116900.0,19.46,19.5,19.45,19.46,116900.0
2014-06-04 09:30:00,19.31,19.55,19.31,19.55,52300.0,19.31,19.55,19.31,19.55,52300.0
2014-06-04 09:40:00,19.55,19.58,19.44,19.5,35300.0,19.55,19.58,19.44,19.5,35300.0
2014-06-04 09:50:00,19.52,19.62,19.5,19.61,149300.0,19.52,19.62,19.5,19.61,149300.0
2014-06-04 10:00:00,19.61,19.71,19.6,19.63,42200.0,19.61,19.71,19.6,19.63,42200.0
2014-06-04 10:10:00,19.66,19.78,19.65,19.75,16100.0,19.66,19.78,19.65,19.75,16100.0
2014-06-04 10:20:00,19.77,19.77,19.74,19.75,12800.0,19.77,19.77,19.74,19.75,12800.0
2014-06-04 10:30:00,19.75,19.82,19.75,19.82,24600.0,19.75,19.82,19.75,19.82,24600.0
2014-06-04 10:40:00,19.81,19.81,19.77,19.8,22900.0,19.81,19.81,19.77,19.8,22900.0
2014-06-04 10:50:00,19.81,19.85,19.8,19.83,41700.0,19.81,19.85,19.8,19.83,41700.0
2014-06-04 11:00:00,19.83,19.83,19.78,19.8,10800.0,19.83,19.83,19.78,19.8,10800.0
2014-06-04 11:10:00,19.8,19.81,19.79,19.79,8400.0,19.8,19.81,19.79,19.79,8400.0
2014-06-04 11:20:00,19.79,19.85,19.79,19.85,19500.0,19.79,19.85,19.79,19.85,19500.0
2014-06-04 11:30:00,19.84,19.86,19.78,19.78,25000.0,19.84,19.86,19.78,19.78,25000.0
2014-06-04 11:40:00,19.78,19.82,19.76,19.78,10900.0,19.78,19.82,19.76,19.78,10900.0
2014-06-04 11:50:00,19.79,19.8,19.78,19.8,3400.0,19.79,19.8,19.78,19.8,3400.0
2014-06-04 12:00:00,19.79,19.81,19.79,19.8,3500.0,19.79,19.81,19.79,19.8,3500.0
2014-06-04 12:10:00,19.81,19.82,19.79,19.79,7900.0,19.81,19.82,19.79,19.79,7900.0
2014-06-04 12:20:00,19.79,19.8,19.75,19.76,4100.0,19.79,19.8,19.75,19.76,4100.0
2014-06-04 12:30:00,19.75,19.76,19.71,19.71,11300.0,19.75,19.76,19.71,19.71,11300.0
2014-06-04 12:40:00,19.71,19.75,19.7,19.7,9400.0,19.71,19.75,19.7,19.7,9400.0
2014-06-04 12:50:00,19.7,19.71,19.65,19.65,14200.0,19.7,19.71,19.65,19.65,14200.0
2014-06-04 13:00:00,19.65,19.66,19.64,19.64,8500.0,19.65,19.66,19.64,19.64,8500.0
2014-06-04 13:10:00,19.67,19.68,19.66,19.68,18800.0,19.67,19.68,19.66,19.68,18800.0
2014-06-04 13:20:00,19.69,19.71,19.67,19.7,8100.0,19.69,19.71,19.67,19.7,8100.0
2014-06-04 13:30:00,19.7,19.71,19.66,19.68,21500.0,19.7,19.71,19.66,19.68,21500.0
2014-06-04 13:40:00,19.69,19.71,19.67,19.69,5600.0,19.69,19.71,19.67,19.69,5600.0
2014-06-04 13:50:00,19.7,19.72,19.68,19.71,9000.0,19.7,19.72,19.68,19.71,9000.0
2014-06-04 14:00:00,19.71,19.73,19.68,19.68,12100.0,19.71,19.73,19.68,19.68,12100.0
2014-06-04 14:10:00,19.68,19.72,19.68,19.71,14600.0,19.68,19.72,19.68,19.71,14600.0
2014-06-04 14:20:00,19.72,19.72,19.64,19.65,11900.0,19.72,19.72,19.64,19.65,11900.0
2014-06-04 14:30:00,19.66,19.68,19.64,19.65,21600.0,19.66,19.68,19.64,19.65,21600.0
2014-06-04 14:40:00,19.65,19.66,19.56,19.57,48300.0,19.65,19.66,19.56,19.57,48300.0
2014-06-04 14:50:00,19.57,19.62,19.56,19.62,18000.0,19.57,19.62,19.56,19.62,18000.0
2014-06-04 15:00:00,19.61,19.61,19.55,19.56,29000.0,19.61,19.61,19.55,19.56,29000.0
2014-06-04 15:10:00,19.56,19.6,19.55,19.56,15300.0,19.56,19.6,19.55,19.56,15300.0
2014-06-04 15:20:00,19.57,19.59,19.51,19.59,62500.0,19.57,19.59,19.51,19.59,62500.0
2014-06-04 15:30:00,19.59,19.61,19.56,19.57,16200.0,19.59,19.61,19.56,19.57,16200.0
2014-06-04 15:40:00,19.58,19.6,19.57,19.57,25600.0,19.58,19.6,19.57,19.57,25600.0
2014-06-04 15:50:00,19.58,19.59,19.57,19.58,41800.0,19.58,19.59,19.57,19.58,41800.0
2014-06-05 09:30:00,19.53,19.85,19.53,19.57,47000.0,19.53,19.85,19.53,19.57,47000.0
2014-06-05 09:40:00,19.53,19.55,19.43,19.5,9500.0,19.53,19.55,19.43,19.5,9500.0
2014-06-05 09:50:00,19.5,19.51,19.41,19.47,16500.0,19.5,19.51,19.41,19.47,16500.0
2014-06-05 10:00:00,19.46,19.46,19.35,19.35,20900.0,19.46,19.46,19.35,19.35,20900.0
2014-06-05 10:10:00,19.36,19.37,19.31,19.34,52200.0,19.36,19.37,19.31,19.34,52200.0
2014-06-05 10:20:00,19.34,19.4,19.34,19.38,10300.0,19.34,19.4,19.34,19.38,10300.0
2014-06-05 10:30:00,19.37,19.38,19.35,19.35,12900.0,19.37,19.38,19.35,19.35,12900.0
2014-06-05 10:40:00,19.35,19.38,19.32,19.34,21000.0,19.35,19.38,19.32,19.34,21000.0
2014-06-05 10:50:00,19.35,19.35,19.31,19.33,16000.0,19.35,19.35,19.31,19.33,16000.0
2014-06-05 11:00:00,19.33,19.41,19.31,19.4,10800.0,19.33,19.41,19.31,19.4,10800.0
2014-06-05 11:10:00,19.41,19.44,19.4,19.43,12900.0,19.41,19.44,19.4,19.43,12900.0
2014-06-05 11:20:00,19.43,19.47,19.42,19.45,8800.0,19.43,19.47,19.42,19.45,8800.0
2014-06-05 11:30:00,19.45,19.51,19.45,19.49,17900.0,19.45,19.51,19.45,19.49,17900.0
2014-06-05 11:40:00,19.49,19.59,19.46,19.55,27900.0,19.49,19.59,19.46,19.55,27900.0
2014-06-05 11:50:00,19.56,19.58,19.55,19.55,8900.0,19.56,19.58,19.55,19.55,8900.0
2014-06-05 12:00:00,19.57,19.62,19.57,19.58,17200.0,19.57,19.62,19.57,19.58,17200.0
2014-06-05 12:10:00,19.58,19.6,19.57,19.58,7900.0,19.58,19.6,19.57,19.58,7900.0
2014-06-05 12:20:00,19.59,19.63,19.59,19.6,13500.0,19.59,19.63,19.59,19.6,13500.0
2014-06-05 12:30:00,19.61,19.66,19.61,19.63,32900.0,19.61,19.66,19.61,19.63,32900.0
2014-06-05 12:40:00,19.63,19.64,19.6,19.61,10000.0,19.63,19.64,19.6,19.61,10000.0
2014-06-05 12:50:00,19.6,19.61,19.55,19.58,43600.0,19.6,19.61,19.55,19.58,43600.0
2014-06-05 13:00:00,19.59,19.61,19.58,19.58,12600.0,19.59,19.61,19.58,19.58,12600.0
2014-06-05 13:10:00,19.58,19.59,19.56,19.57,9400.0,19.58,19.59,19.56,19.57,9400.0
2014-06-05 13:20:00,19.57,19.58,19.54,19.55,37700.0,19.57,19.58,19.54,19.55,37700.0
2014-06-05 13:30:00,19.55,19.58,19.54,19.57,11400.0,19.55,19.58,19.54,19.57,11400.0
2014-06-05 13:40:00,19.58,19.59,19.56,19.57,9000.0,19.58,19.59,19.56,19.57,9000.0
2014-06-05 13:50:00,19.57,19.59,19.56,19.58,15700.0,19.57,19.59,19.56,19.58,15700.0
2014-06-05 14:00:00,19.59,19.62,19.58,19.61,12800.0,19.59,19.62,19.58,19.61,12800.0
2014-06-05 14:10:00,19.62,19.67,19.61,19.67,17600.0,19.62,19.67,19.61,19.67,17600.0
2014-06-05 14:20:00,19.67,19.71,19.66,19.66,17000.0,19.67,19.71,19.66,19.66,17000.0
2014-06-05 14:30:00,19.67,19.72,19.66,19.67,19600.0,19.67,19.72,19.66,19.67,19600.0
2014-06-05 14:40:00,19.67,19.72,19.67,19.7,13700.0,19.67,19.72,19.67,19.7,13700.0
2014-06-05 14:50:00,19.7,19.7,19.65,19.66,10600.0,19.7,19.7,19.65,19.66,10600.0
2014-06-05 15:00:00,19.66,19.69,19.66,19.68,18700.0,19.66,19.69,19.66,19.68,18700.0
2014-06-05 15:10:00,19.67,19.68,19.66,19.66,15300.0,19.67,19.68,19.66,19.66,15300.0
2014-06-05 15:20:00,19.67,19.68,19.64,19.64,22900.0,19.67,19.68,19.64,19.64,22900.0
2014-06-05 15:30:00,19.63,19.67,19.63,19.65,11900.0,19.63,19.67,19.63,19.65,11900.0
2014-06-05 15:40:00,19.66,19.67,19.65,19.66,20900.0,19.66,19.67,19.65,19.66,20900.0
2014-06-05 15:50:00,19.66,19.68,19.61,19.67,155600.0,19.66,19.68,19.61,19.67,155600.0
2014-06-06 09:30:00,19.75,19.82,19.68,19.82,16900.0,19.75,19.82,19.68,19.82,16900.0
2014-06-06 09:40:00,19.79,19.79,19.71,19.75,11600.0,19.79,19.79,19.71,19.75,11600.0
2014-06-06 09:50:00,19.75,19.76,19.69,19.69,17300.0,19.75,19.76,19.69,19.69,17300.0
2014-06-06 10:00:00,19.69,19.71,19.66,19.68,17500.0,19.69,19.71,19.66,19.68,17500.0
2014-06-06 10:10:00,19.68,19.68,19.6,19.64,27400.0,19.68,19.68,19.6,19.64,27400.0
2014-06-06 10:20:00,19.64,19.64,19.57,19.6,68900.0,19.64,19.64,19.57,19.6,68900.0
2014-06-06 10:30:00,19.61,19.65,19.6,19.61,9200.0,19.61,19.65,19.6,19.61,9200.0
2014-06-06 10:40:00,19.6,19.63,19.52,19.52,137300.0,19.6,19.63,19.52,19.52,137300.0
2014-06-06 10:50:00,19.51,19.62,19.51,19.62,8900.0,19.51,19.62,19.51,19.62,8900.0
2014-06-06 11:00:00,19.62,19.64,19.57,19.64,28400.0,19.62,19.64,19.57,19.64,28400.0
2014-06-06 11:10:00,19.63,19.63,19.62,19.63,4700.0,19.63,19.63,19.62,19.63,4700.0
2014-06-06 11:20:00,19.62,19.67,19.59,19.66,26600.0,19.62,19.67,19.59,19.66,26600.0
2014-06-06 11:30:00,19.66,19.68,19.62,19.68,20700.0,19.66,19.68,19.62,19.68,20700.0
2014-06-06 11:40:00,19.68,19.69,19.67,19.68,7200.0,19.68,19.69,19.67,19.68,7200.0
2014-06-06 11:50:00,19.68,19.69,19.66,19.66,7100.0,19.68,19.69,19.66,19.66,7100.0
2014-06-06 12:00:00,19.67,19.69,19.67,19.69,3300.0,19.67,19.69,19.67,19.69,3300.0
2014-06-06 12:10:00,19.69,19.69,19.66,19.68,13700.0,19.69,19.69,19.66,19.68,13700.0
2014-06-06 12:20:00,19.67,19.68,19.66,19.68,3900.0,19.67,19.68,19.66,19.68,3900.0
2014-06-06 12:30:00,19.69,19.7,19.68,19.68,8300.0,19.69,19.7,19.68,19.68,8300.0
2014-06-06 12:40:00,19.69,19.69,19.67,19.68,10200.0,19.69,19.69,19.67,19.68,10200.0
2014-06-06 12:50:00,19.69,19.7,19.68,19.68,5400.0,19.69,19.7,19.68,19.68,5400.0
2014-06-06 13:00:00,19.68,19.68,19.67,19.67,1100.0,19.68,19.68,19.67,19.67,1100.0
2014-06-06 13:10:00,19.68,19.69,19.66,19.68,7700.0,19.68,19.69,19.66,19.68,7700.0
2014-06-06 13:20:00,19.68,19.7,19.67,19.7,7000.0,19.68,19.7,19.67,19.7,7000.0
2014-06-06 13:30:00,19.71,19.71,19.66,19.67,5300.0,19.71,19.71,19.66,19.67,5300.0
2014-06-06 13:40:00,19.67,19.68,19.66,19.68,7600.0,19.67,19.68,19.66,19.68,7600.0
2014-06-06 13:50:00,19.68,19.69,19.63,19.63,8100.0,19.68,19.69,19.63,19.63,8100.0
2014-06-06 14:00:00,19.65,19.66,19.64,19.66,11200.0,19.65,19.66,19.64,19.66,11200.0
2014-06-06 14:10:00,19.66,19.68,19.66,19.68,5400.0,19.66,19.68,19.66,19.68,5400.0
2014-06-06 14:20:00,19.68,19.69,19.67,19.68,7900.0,19.68,19.69,19.67,19.68,7900.0
2014-06-06 14:30:00,19.68,19.7,19.66,19.66,8600.0,19.68,19.7,19.66,19.66,8600.0
2014-06-06 14:40:00,19.67,19.67,19.66,19.67,1600.0,19.67,19.67,19.66,19.67,1600.0
2014-06-06 14:50:00,19.67,19.67,19.63,19.64,19900.0,19.67,19.67,19.63,19.64,19900.0
2014-06-06 15:00:00,19.64,19.64,19.6,19.63,17900.0,19.64,19.64,19.6,19.63,17900.0
2014-06-06 15:10:00,19.63,19.64,19.6,19.64,16300.0,19.63,19.64,19.6,19.64,16300.0
2014-06-06 15:20:00,19.64,19.64,19.58,19.62,51500.0,19.64,19.64,19.58,19.62,51500.0
2014-06-06 15:30:00,19.62,19.64,19.59,19.59,18500.0,19.62,19.64,19.59,19.59,18500.0
2014-06-06 15:40:00,19.59,19.6,19.55,19.55,32700.0,19.59,19.6,19.55,19.55,32700.0
2014-06-06 15:50:00,19.55,19.57,19.51,19.55,163300.0,19.55,19.57,19.51,19.55,163300.0
2014-06-09 09:30:00,19.47,19.64,19.43,19.62,31200.0,19.47,19.64,19.43,19.62,31200.0
2014-06-09 09:40:00,19.64,19.69,19.57,19.66,25900.0,19.64,19.69,19.57,19.66,25900.0
2014-06-09 09:50:00,19.64,19.69,19.64,19.65,13500.0,19.64,19.69,19.64,19.65,13500.0
2014-06-09 10:00:00,19.68,19.7,19.63,19.68,19200.0,19.68,19.7,19.63,19.68,19200.0
2014-06-09 10:10:00,19.68,19.7,19.65,19.69,8200.0,19.68,19.7,19.65,19.69,8200.0
2014-06-09 10:20:00,19.7,19.75,19.7,19.73,17600.0,19.7,19.75,19.7,19.73,17600.0
2014-06-09 10:30:00,19.73,19.73,19.66,19.66,10900.0,19.73,19.73,19.66,19.66,10900.0
2014-06-09 10:40:00,19.66,19.71,19.65,19.71,6400.0,19.66,19.71,19.65,19.71,6400.0
2014-06-09 10:50:00,19.71,19.74,19.7,19.71,14200.0,19.71,19.74,19.7,19.71,14200.0
2014-06-09 11:00:00,19.73,19.74,19.69,19.69,7200.0,19.73,19.74,19.69,19.69,7200.0
2014-06-09 11:10:00,19.69,19.74,19.69,19.74,7000.0,19.69,19.74,19.69,19.74,7000.0
2014-06-09 11:20:00,19.75,19.78,19.72,19.77,19200.0,19.75,19.78,19.72,19.77,19200.0
2014-06-09 11:30:00,19.77,19.84,19.77,19.83,17800.0,19.77,19.84,19.77,19.83,17800.0
2014-06-09 11:40:00,19.83,19.85,19.82,19.85,22400.0,19.83,19.85,19.82,19.85,22400.0
2014-06-09 11:50:00,19.86,19.88,19.83,19.84,12600.0,19.86,19.88,19.83,19.84,12600.0
2014-06-09 12:00:00,19.83,19.92,19.83,19.91,15200.0,19.83,19.92,19.83,19.91,15200.0
2014-06-09 12:10:00,19.91,19.92,19.88,19.92,12500.0,19.91,19.92,19.88,19.92,12500.0
2014-06-09 12:20:00,19.91,19.92,19.85,19.85,2800.0,19.91,19.92,19.85,19.85,2800.0
2014-06-09 12:30:00,19.86,19.89,19.85,19.88,14200.0,19.86,19.89,19.85,19.88,14200.0
2014-06-09 12:40:00,19.87,19.89,19.85,19.87,49100.0,19.87,19.89,19.85,19.87,49100.0
2014-06-09 12:50:00,19.87,19.89,19.85,19.87,28100.0,19.87,19.89,19.85,19.87,28100.0
2014-06-09 13:00:00,19.86,19.88,19.84,19.85,16600.0,19.86,19.88,19.84,19.85,16600.0
2014-06-09 13:10:00,19.85,19.87,19.84,19.84,14900.0,19.85,19.87,19.84,19.84,14900.0
2014-06-09 13:20:00,19.84,19.84,19.76,19.78,9500.0,19.84,19.84,19.76,19.78,9500.0
2014-06-09 13:30:00,19.78,19.8,19.76,19.79,11000.0,19.78,19.8,19.76,19.79,11000.0
2014-06-09 13:40:00,19.79,19.81,19.75,19.76,17400.0,19.79,19.81,19.75,19.76,17400.0
2014-06-09 13:50:00,19.75,19.79,19.75,19.76,14100.0,19.75,19.79,19.75,19.76,14100.0
2014-06-09 14:00:00,19.76,19.78,19.73,19.73,11400.0,19.76,19.78,19.73,19.73,11400.0
2014-06-09 14:10:00,19.7,19.73,19.66,19.73,9300.0,19.7,19.73,19.66,19.73,9300.0
2014-06-09 14:20:00,19.73,19.74,19.71,19.71,10400.0,19.73,19.74,19.71,19.71,10400.0
2014-06-09 14:30:00,19.71,19.75,19.7,19.72,16300.0,19.71,19.75,19.7,19.72,16300.0
2014-06-09 14:40:00,19.73,19.76,19.73,19.75,8400.0,19.73,19.76,19.73,19.75,8400.0
2014-06-09 14:50:00,19.75,19.77,19.74,19.77,20700.0,19.75,19.77,19.74,19.77,20700.0
2014-06-09 15:00:00,19.76,19.77,19.74,19.76,8400.0,19.76,19.77,19.74,19.76,8400.0
2014-06-09 15:10:00,19.77,19.78,19.75,19.76,9200.0,19.77,19.78,19.75,19.76,9200.0
2014-06-09 15:20:00,19.77,19.79,19.76,19.78,10700.0,19.77,19.79,19.76,19.78,10700.0
2014-06-09 15:30:00,19.78,19.78,19.74,19.74,13100.0,19.78,19.78,19.74,19.74,13100.0
2014-06-09 15:40:00,19.74,19.77,19.73,19.77,32100.0,19.74,19.77,19.73,19.77,32100.0
2014-06-09 15:50:00,19.77,19.79,19.77,19.79,59900.0,19.77,19.79,19.77,19.79,59900.0
2014-06-10 09:30:00,19.89,20.41,19.89,20.35,286600.0,19.89,20.41,19.89,20.35,286600.0
2014-06-10 09:40:00,20.35,20.49,20.34,20.39,78500.0,20.35,20.49,20.34,20.39,78500.0
2014-06-10 09:50:00,20.39,20.48,20.39,20.47,67200.0,20.39,20.48,20.39,20.47,67200.0
2014-06-10 10:00:00,20.47,20.49,20.36,20.42,69000.0,20.47,20.49,20.36,20.42,69000.0
2014-06-10 10:10:00,20.41,20.64,20.4,20.53,93900.0,20.41,20.64,20.4,20.53,93900.0
2014-06-10 10:20:00,20.53,20.54,20.47,20.49,28700.0,20.53,20.54,20.47,20.49,28700.0
2014-06-10 10:30:00,20.5,20.54,20.38,20.41,41400.0,20.5,20.54,20.38,20.41,41400.0
2014-06-10 10:40:00,20.42,20.49,20.37,20.49,39100.0,20.42,20.49,20.37,20.49,39100.0
2014-06-10 10:50:00,20.49,20.52,20.45,20.47,22400.0,20.49,20.52,20.45,20.47,22400.0
2014-06-10 11:00:00,20.47,20.48,20.41,20.42,46700.0,20.47,20.48,20.41,20.42,46700.0
2014-06-10 11:10:00,20.41,20.44,20.4,20.42,26000.0,20.41,20.44,20.4,20.42,26000.0
2014-06-10 11:20:00,20.41,20.51,20.35,20.51,68000.0,20.41,20.51,20.35,20.51,68000.0
2014-06-10 11:30:00,20.51,20.55,20.5,20.5,44300.0,20.51,20.55,20.5,20.5,44300.0
2014-06-10 11:40:00,20.5,20.54,20.5,20.5,26500.0,20.5,20.54,20.5,20.5,26500.0
2014-06-10 11:50:00,20.51,20.55,20.51,20.55,26200.0,20.51,20.55,20.51,20.55,26200.0
2014-06-10 12:00:00,20.54,20.55,20.47,20.48,29400.0,20.54,20.55,20.47,20.48,29400.0
2014-06-10 12:10:00,20.47,20.52,20.47,20.48,41100.0,20.47,20.52,20.47,20.48,41100.0
2014-06-10 12:20:00,20.48,20.52,20.46,20.5,24200.0,20.48,20.52,20.46,20.5,24200.0
2014-06-10 12:30:00,20.49,20.49,20.4,20.4,26800.0,20.49,20.49,20.4,20.4,26800.0
2014-06-10 12:40:00,20.4,20.4,20.34,20.34,32800.0,20.4,20.4,20.34,20.34,32800.0
2014-06-10 12:50:00,20.34,20.34,20.31,20.34,24700.0,20.34,20.34,20.31,20.34,24700.0
2014-06-10 13:00:00,20.35,20.35,20.32,20.33,27900.0,20.35,20.35,20.32,20.33,27900.0
2014-06-10 13:10:00,20.34,20.35,20.28,20.3,24800.0,20.34,20.35,20.28,20.3,24800.0
2014-06-10 13:20:00,20.3,20.31,20.29,20.3,15500.0,20.3,20.31,20.29,20.3,15500.0
2014-06-10 13:30:00,20.3,20.3,20.25,20.27,27400.0,20.3,20.3,20.25,20.27,27400.0
2014-06-10 13:40:00,20.27,20.29,20.22,20.22,31400.0,20.27,20.29,20.22,20.22,31400.0
2014-06-10 13:50:00,20.22,20.23,20.18,20.19,33800.0,20.22,20.23,20.18,20.19,33800.0
2014-06-10 14:00:00,20.2,20.26,20.18,20.23,51200.0,20.2,20.26,20.18,20.23,51200.0
2014-06-10 14:10:00,20.24,20.24,20.2,20.21,29700.0,20.24,20.24,20.2,20.21,29700.0
2014-06-10 14:20:00,20.22,20.24,20.13,20.14,51400.0,20.22,20.24,20.13,20.14,51400.0
2014-06-10 14:30:00,20.14,20.16,20.1,20.11,36400.0,20.14,20.16,20.1,20.11,36400.0
2014-06-10 14:40:00,20.1,20.11,20.04,20.08,94200.0,20.1,20.11,20.04,20.08,94200.0
2014-06-10 14:50:00,20.08,20.14,20.08,20.12,61600.0,20.08,20.14,20.08,20.12,61600.0
2014-06-10 15:00:00,20.12,20.15,20.11,20.11,66000.0,20.12,20.15,20.11,20.11,66000.0
2014-06-10 15:10:00,20.12,20.12,20.09,20.12,75900.0,20.12,20.12,20.09,20.12,75900.0
2014-06-10 15:20:00,20.12,20.26,20.11,20.26,179500.0,20.12,20.26,20.11,20.26,179500.0
2014-06-10 15:30:00,20.25,20.32,20.22,20.31,337200.0,20.25,20.32,20.22,20.31,337200.0
2014-06-10 15:40:00,20.31,20.32,20.24,20.27,90200.0,20.31,20.32,20.24,20.27,90200.0
2014-06-10 15:50:00,20.27,20.27,20.23,20.23,205000.0,20.27,20.27,20.23,20.23,205000.0
2014-06-11 09:30:00,20.1,20.14,19.95,20.0,55300.0,20.1,20.14,19.95,20.0,55300.0
2014-06-11 09:40:00,19.97,19.97,19.89,19.95,45300.0,19.97,19.97,19.89,19.95,45300.0
2014-06-11 09:50:00,19.96,20.01,19.92,19.94,28300.0,19.96,20.01,19.92,19.94,28300.0
2014-06-11 10:00:00,19.94,19.94,19.87,19.87,34700.0,19.94,19.94,19.87,19.87,34700.0
2014-06-11 10:10:00,19.88,19.97,19.87,19.96,27300.0,19.88,19.97,19.87,19.96,27300.0
2014-06-11 10:20:00,19.97,20.01,19.96,19.96,20100.0,19.97,20.01,19.96,19.96,20100.0
2014-06-11 10:30:00,19.97,19.97,19.91,19.96,14000.0,19.97,19.97,19.91,19.96,14000.0
2014-06-11 10:40:00,19.93,19.94,19.84,19.84,41900.0,19.93,19.94,19.84,19.84,41900.0
2014-06-11 10:50:00,19.84,19.89,19.82,19.83,43500.0,19.84,19.89,19.82,19.83,43500.0
2014-06-11 11:00:00,19.84,19.87,19.83,19.84,35900.0,19.84,19.87,19.83,19.84,35900.0
2014-06-11 11:10:00,19.85,19.9,19.85,19.89,23000.0,19.85,19.9,19.85,19.89,23000.0
2014-06-11 11:20:00,19.89,19.97,19.88,19.96,36700.0,19.89,19.97,19.88,19.96,36700.0
2014-06-11 11:30:00,19.97,20.05,19.97,20.03,49400.0,19.97,20.05,19.97,20.03,49400.0
2014-06-11 11:40:00,20.03,20.05,20.0,20.01,34800.0,20.03,20.05,20.0,20.01,34800.0
2014-06-11 11:50:00,20.01,20.07,20.01,20.05,33300.0,20.01,20.07,20.01,20.05,33300.0
2014-06-11 12:00:00,20.05,20.05,20.03,20.03,45100.0,20.05,20.05,20.03,20.03,45100.0
2014-06-11 12:10:00,20.04,20.04,19.99,19.99,17600.0,20.04,20.04,19.99,19.99,17600.0
2014-06-11 12:20:00,20.0,20.04,19.99,20.02,14200.0,20.0,20.04,19.99,20.02,14200.0
2014-06-11 12:30:00,20.02,20.06,20.01,20.06,7900.0,20.02,20.06,20.01,20.06,7900.0
2014-06-11 12:40:00,20.04,20.07,20.0,20.0,17600.0,20.04,20.07,20.0,20.0,17600.0
2014-06-11 12:50:00,20.0,20.03,19.99,20.01,23000.0,20.0,20.03,19.99,20.01,23000.0
2014-06-11 13:00:00,20.02,20.02,19.94,19.95,18700.0,20.02,20.02,19.94,19.95,18700.0
2014-06-11 13:10:00,19.96,20.0,19.95,20.0,14100.0,19.96,20.0,19.95,20.0,14100.0
2014-06-11 13:20:00,19.99,20.0,19.94,19.99,27400.0,19.99,20.0,19.94,19.99,27400.0
2014-06-11 13:30:00,20.0,20.0,19.97,19.98,9400.0,20.0,20.0,19.97,19.98,9400.0
2014-06-11 13:40:00,19.98,20.01,19.97,19.97,5700.0,19.98,20.01,19.97,19.97,5700.0
2014-06-11 13:50:00,19.96,20.0,19.96,19.97,12700.0,19.96,20.0,19.96,19.97,12700.0
2014-06-11 14:00:00,19.97,19.98,19.92,19.92,22900.0,19.97,19.98,19.92,19.92,22900.0
2014-06-11 14:10:00,19.92,19.97,19.89,19.97,38800.0,19.92,19.97,19.89,19.97,38800.0
2014-06-11 14:20:00,19.98,20.02,19.97,20.02,9700.0,19.98,20.02,19.97,20.02,9700.0
2014-06-11 14:30:00,20.02,20.03,20.0,20.02,26500.0,20.02,20.03,20.0,20.02,26500.0
2014-06-11 14:40:00,20.02,20.05,20.02,20.04,16500.0,20.02,20.05,20.02,20.04,16500.0
2014-06-11 14:50:00,20.03,20.05,20.02,20.05,10500.0,20.03,20.05,20.02,20.05,10500.0
2014-06-11 15:00:00,20.05,20.09,20.05,20.09,16200.0,20.05,20.09,20.05,20.09,16200.0
2014-06-11 15:10:00,20.09,20.1,20.07,20.09,11600.0,20.09,20.1,20.07,20.09,11600.0
2014-06-11 15:20:00,20.09,20.19,20.08,20.18,118300.0,20.09,20.19,20.08,20.18,118300.0
2014-06-11 15:30:00,20.18,20.24,20.17,20.21,89400.0,20.18,20.24,20.17,20.21,89400.0
2014-06-11 15:40:00,20.2,20.21,20.19,20.2,23500.0,20.2,20.21,20.19,20.2,23500.0
2014-06-11 15:50:00,20.2,20.2,20.15,20.18,138600.0,20.2,20.2,20.15,20.18,138600.0
2014-06-12 09:30:00,20.11,20.13,19.98,20.02,52200.0,20.11,20.13,19.98,20.02,52200.0
2014-06-12 09:40:00,20.01,20.04,19.97,20.03,8200.0,20.01,20.04,19.97,20.03,8200.0
2014-06-12 09:50:00,20.04,20.07,19.89,19.9,43700.0,20.04,20.07,19.89,19.9,43700.0
2014-06-12 10:00:00,19.9,20.02,19.9,20.02,84100.0,19.9,20.02,19.9,20.02,84100.0
2014-06-12 10:10:00,20.02,20.09,20.0,20.08,6400.0,20.02,20.09,20.0,20.08,6400.0
2014-06-12 10:20:00,20.08,20.14,20.08,20.1,24200.0,20.08,20.14,20.08,20.1,24200.0
2014-06-12 10:30:00,20.11,20.15,20.11,20.14,10000.0,20.11,20.15,20.11,20.14,10000.0
2014-06-12 10:40:00,20.13,20.13,20.05,20.11,87900.0,20.13,20.13,20.05,20.11,87900.0
2014-06-12 10:50:00,20.1,20.15,20.09,20.14,9100.0,20.1,20.15,20.09,20.14,9100.0
2014-06-12 11:00:00,20.14,20.17,20.1,20.15,17500.0,20.14,20.17,20.1,20.15,17500.0
2014-06-12 11:10:00,20.16,20.19,20.15,20.18,10200.0,20.16,20.19,20.15,20.18,10200.0
2014-06-12 11:20:00,20.19,20.2,20.17,20.2,8400.0,20.19,20.2,20.17,20.2,8400.0
2014-06-12 11:30:00,20.2,20.2,20.15,20.15,11300.0,20.2,20.2,20.15,20.15,11300.0
2014-06-12 11:40:00,20.15,20.19,20.15,20.18,5600.0,20.15,20.19,20.15,20.18,5600.0
2014-06-12 11:50:00,20.17,20.19,20.12,20.15,225100.0,20.17,20.19,20.12,20.15,225100.0
2014-06-12 12:00:00,20.16,20.2,20.16,20.2,16700.0,20.16,20.2,20.16,20.2,16700.0
2014-06-12 12:10:00,20.2,20.24,20.2,20.24,30700.0,20.2,20.24,20.2,20.24,30700.0
2014-06-12 12:20:00,20.24,20.34,20.24,20.33,72400.0,20.24,20.34,20.24,20.33,72400.0
2014-06-12 12:30:00,20.34,20.34,20.3,20.32,79800.0,20.34,20.34,20.3,20.32,79800.0
2014-06-12 12:40:00,20.31,20.34,20.27,20.29,72000.0,20.31,20.34,20.27,20.29,72000.0
2014-06-12 12:50:00,20.28,20.3,20.19,20.2,171700.0,20.28,20.3,20.19,20.2,171700.0
2014-06-12 13:00:00,20.2,20.2,20.14,20.18,44400.0,20.2,20.2,20.14,20.18,44400.0
2014-06-12 13:10:00,20.17,20.17,20.08,20.09,20200.0,20.17,20.17,20.08,20.09,20200.0
2014-06-12 13:20:00,20.09,20.12,19.93,19.95,55400.0,20.09,20.12,19.93,19.95,55400.0
2014-06-12 13:30:00,19.94,19.96,19.9,19.96,17400.0,19.94,19.96,19.9,19.96,17400.0
2014-06-12 13:40:00,19.96,19.97,19.82,19.9,37500.0,19.96,19.97,19.82,19.9,37500.0
2014-06-12 13:50:00,19.89,19.9,19.83,19.83,34700.0,19.89,19.9,19.83,19.83,34700.0
2014-06-12 14:00:00,19.84,19.86,19.84,19.84,18500.0,19.84,19.86,19.84,19.84,18500.0
2014-06-12 14:10:00,19.85,19.86,19.83,19.85,44200.0,19.85,19.86,19.83,19.85,44200.0
2014-06-12 14:20:00,19.84,19.86,19.83,19.86,30900.0,19.84,19.86,19.83,19.86,30900.0
2014-06-12 14:30:00,19.85,19.86,19.84,19.85,25600.0,19.85,19.86,19.84,19.85,25600.0
2014-06-12 14:40:00,19.84,19.85,19.84,19.85,35300.0,19.84,19.85,19.84,19.85,35300.0
2014-06-12 14:50:00,19.84,19.87,19.82,19.85,80100.0,19.84,19.87,19.82,19.85,80100.0
2014-06-12 15:00:00,19.85,19.86,19.84,19.85,32000.0,19.85,19.86,19.84,19.85,32000.0
2014-06-12 15:10:00,19.85,19.86,19.83,19.85,25400.0,19.85,19.86,19.83,19.85,25400.0
2014-06-12 15:20:00,19.84,19.85,19.83,19.84,11200.0,19.84,19.85,19.83,19.84,11200.0
2014-06-12 15:30:00,19.84,19.85,19.79,19.79,52100.0,19.84,19.85,19.79,19.79,52100.0
2014-06-12 15:40:00,19.78,19.84,19.77,19.8,46900.0,19.78,19.84,19.77,19.8,46900.0
2014-06-12 15:50:00,19.81,19.86,19.8,19.85,84400.0,19.81,19.86,19.8,19.85,84400.0
2014-06-13 09:30:00,19.9,20.0,19.83,20.0,23200.0,19.9,20.0,19.83,20.0,23200.0
2014-06-13 09:40:00,20.01,20.11,19.99,20.03,24800.0,20.01,20.11,19.99,20.03,24800.0
2014-06-13 09:50:00,20.02,20.02,19.88,19.97,38500.0,20.02,20.02,19.88,19.97,38500.0
2014-06-13 10:00:00,19.96,20.01,19.89,20.0,47900.0,19.96,20.01,19.89,20.0,47900.0
2014-06-13 10:10:00,20.01,20.12,19.99,20.12,21900.0,20.01,20.12,19.99,20.12,21900.0
2014-06-13 10:20:00,20.11,20.19,20.11,20.17,22900.0,20.11,20.19,20.11,20.17,22900.0
2014-06-13 10:30:00,20.17,20.28,20.17,20.21,23000.0,20.17,20.28,20.17,20.21,23000.0
2014-06-13 10:40:00,20.21,20.24,20.2,20.22,12900.0,20.21,20.24,20.2,20.22,12900.0
2014-06-13 10:50:00,20.23,20.25,20.23,20.25,16100.0,20.23,20.25,20.23,20.25,16100.0
2014-06-13 11:00:00,20.26,20.29,20.25,20.28,30800.0,20.26,20.29,20.25,20.28,30800.0
2014-06-13 11:10:00,20.28,20.28,20.25,20.25,13800.0,20.28,20.28,20.25,20.25,13800.0
2014-06-13 11:20:00,20.25,20.28,20.25,20.25,13800.0,20.25,20.28,20.25,20.25,13800.0
2014-06-13 11:30:00,20.25,20.26,20.25,20.25,35500.0,20.25,20.26,20.25,20.25,35500.0
2014-06-13 11:40:00,20.24,20.27,20.24,20.27,35600.0,20.24,20.27,20.24,20.27,35600.0
2014-06-13 11:50:00,20.26,20.29,20.26,20.27,12500.0,20.26,20.29,20.26,20.27,12500.0
2014-06-13 12:00:00,20.26,20.3,20.25,20.28,25200.0,20.26,20.3,20.25,20.28,25200.0
2014-06-13 12:10:00,20.29,20.3,20.28,20.29,7500.0,20.29,20.3,20.28,20.29,7500.0
2014-06-13 12:20:00,20.3,20.3,20.28,20.3,14800.0,20.3,20.3,20.28,20.3,14800.0
2014-06-13 12:30:00,20.3,20.35,20.3,20.32,19200.0,20.3,20.35,20.3,20.32,19200.0
2014-06-13 12:40:00,20.32,20.35,20.32,20.35,13300.0,20.32,20.35,20.32,20.35,13300.0
2014-06-13 12:50:00,20.34,20.35,20.28,20.28,47800.0,20.34,20.35,20.28,20.28,47800.0
2014-06-13 13:00:00,20.29,20.31,20.27,20.28,12600.0,20.29,20.31,20.27,20.28,12600.0
2014-06-13 13:10:00,20.28,20.35,20.28,20.35,12200.0,20.28,20.35,20.28,20.35,12200.0
2014-06-13 13:20:00,20.34,20.34,20.33,20.34,10600.0,20.34,20.34,20.33,20.34,10600.0
2014-06-13 13:30:00,20.34,20.35,20.25,20.27,66200.0,20.34,20.35,20.25,20.27,66200.0
2014-06-13 13:40:00,20.28,20.31,20.25,20.3,16600.0,20.28,20.31,20.25,20.3,16600.0
2014-06-13 13:50:00,20.3,20.33,20.3,20.3,11900.0,20.3,20.33,20.3,20.3,11900.0
2014-06-13 14:00:00,20.3,20.3,20.28,20.3,13500.0,20.3,20.3,20.28,20.3,13500.0
2014-06-13 14:10:00,20.3,20.36,20.29,20.36,13100.0,20.3,20.36,20.29,20.36,13100.0
2014-06-13 14:20:00,20.36,20.38,20.35,20.38,26800.0,20.36,20.38,20.35,20.38,26800.0
2014-06-13 14:30:00,20.38,20.4,20.38,20.4,31500.0,20.38,20.4,20.38,20.4,31500.0
2014-06-13 14:40:00,20.4,20.42,20.39,20.39,31900.0,20.4,20.42,20.39,20.39,31900.0
2014-06-13 14:50:00,20.4,20.42,20.39,20.42,24200.0,20.4,20.42,20.39,20.42,24200.0
2014-06-13 15:00:00,20.42,20.47,20.4,20.47,50800.0,20.42,20.47,20.4,20.47,50800.0
2014-06-13 15:10:00,20.47,20.47,20.45,20.45,17700.0,20.47,20.47,20.45,20.45,17700.0
2014-06-13 15:20:00,20.45,20.45,20.4,20.4,33100.0,20.45,20.45,20.4,20.4,33100.0
2014-06-13 15:30:00,20.4,20.46,20.35,20.46,90700.0,20.4,20.46,20.35,20.46,90700.0
2014-06-13 15:40:00,20.45,20.49,20.45,20.47,65400.0,20.45,20.49,20.45,20.47,65400.0
2014-06-13 15:50:00,20.46,20.47,20.45,20.45,74300.0,20.46,20.47,20.45,20.45,74300.0
2014-06-16 09:30:00,20.39,20.39,20.22,20.3,27600.0,20.39,20.39,20.22,20.3,27600.0
2014-06-16 09:40:00,20.3,20.33,20.24,20.25,16400.0,20.3,20.33,20.24,20.25,16400.0
2014-06-16 09:50:00,20.25,20.27,20.19,20.2,36700.0,20.25,20.27,20.19,20.2,36700.0
2014-06-16 10:00:00,20.19,20.41,20.17,20.36,49900.0,20.19,20.41,20.17,20.36,49900.0
2014-06-16 10:10:00,20.37,20.43,20.37,20.38,16800.0,20.37,20.43,20.37,20.38,16800.0
2014-06-16 10:20:00,20.39,20.41,20.37,20.39,54900.0,20.39,20.41,20.37,20.39,54900.0
2014-06-16 10:30:00,20.38,20.45,20.38,20.43,17500.0,20.38,20.45,20.38,20.43,17500.0
2014-06-16 10:40:00,20.42,20.46,20.41,20.42,47600.0,20.42,20.46,20.41,20.42,47600.0
2014-06-16 10:50:00,20.41,20.42,20.3,20.34,55100.0,20.41,20.42,20.3,20.34,55100.0
2014-06-16 11:00:00,20.34,20.36,20.3,20.32,18100.0,20.34,20.36,20.3,20.32,18100.0
2014-06-16 11:10:00,20.32,20.35,20.31,20.32,23600.0,20.32,20.35,20.31,20.32,23600.0
2014-06-16 11:20:00,20.32,20.37,20.32,20.34,17000.0,20.32,20.37,20.32,20.34,17000.0
2014-06-16 11:30:00,20.34,20.36,20.32,20.34,13400.0,20.34,20.36,20.32,20.34,13400.0
2014-06-16 11:40:00,20.34,20.43,20.32,20.39,28400.0,20.34,20.43,20.32,20.39,28400.0
2014-06-16 11:50:00,20.38,20.49,20.38,20.49,65400.0,20.38,20.49,20.38,20.49,65400.0
2014-06-16 12:00:00,20.49,20.56,20.49,20.56,14700.0,20.49,20.56,20.49,20.56,14700.0
2014-06-16 12:10:00,20.57,20.59,20.56,20.56,12700.0,20.57,20.59,20.56,20.56,12700.0
2014-06-16 12:20:00,20.56,20.6,20.55,20.59,16000.0,20.56,20.6,20.55,20.59,16000.0
2014-06-16 12:30:00,20.58,20.6,20.58,20.6,6000.0,20.58,20.6,20.58,20.6,6000.0
2014-06-16 12:40:00,20.59,20.61,20.57,20.6,42500.0,20.59,20.61,20.57,20.6,42500.0
2014-06-16 12:50:00,20.6,20.65,20.6,20.64,47600.0,20.6,20.65,20.6,20.64,47600.0
2014-06-16 13:00:00,20.63,20.67,20.62,20.64,19900.0,20.63,20.67,20.62,20.64,19900.0
2014-06-16 13:10:00,20.63,20.64,20.62,20.63,17300.0,20.63,20.64,20.62,20.63,17300.0
2014-06-16 13:20:00,20.63,20.65,20.62,20.63,42900.0,20.63,20.65,20.62,20.63,42900.0
2014-06-16 13:30:00,20.63,20.66,20.63,20.65,37000.0,20.63,20.66,20.63,20.65,37000.0
2014-06-16 13:40:00,20.65,20.68,20.64,20.68,14700.0,20.65,20.68,20.64,20.68,14700.0
2014-06-16 13:50:00,20.67,20.68,20.66,20.66,17700.0,20.67,20.68,20.66,20.66,17700.0
2014-06-16 14:00:00,20.66,20.7,20.66,20.68,21300.0,20.66,20.7,20.66,20.68,21300.0
2014-06-16 14:10:00,20.67,20.68,20.66,20.67,16400.0,20.67,20.68,20.66,20.67,16400.0
2014-06-16 14:20:00,20.67,20.73,20.67,20.69,42200.0,20.67,20.73,20.67,20.69,42200.0
2014-06-16 14:30:00,20.69,20.69,20.63,20.64,22200.0,20.69,20.69,20.63,20.64,22200.0
2014-06-16 14:40:00,20.64,20.64,20.61,20.64,23700.0,20.64,20.64,20.61,20.64,23700.0
2014-06-16 14:50:00,20.63,20.67,20.6,20.6,30000.0,20.63,20.67,20.6,20.6,30000.0
2014-06-16 15:00:00,20.6,20.64,20.6,20.64,6600.0,20.6,20.64,20.6,20.64,6600.0
2014-06-16 15:10:00,20.63,20.64,20.6,20.63,22000.0,20.63,20.64,20.6,20.63,22000.0
2014-06-16 15:20:00,20.63,20.63,20.62,20.62,10000.0,20.63,20.63,20.62,20.62,10000.0
2014-06-16 15:30:00,20.63,20.65,20.62,20.64,29300.0,20.63,20.65,20.62,20.64,29300.0
2014-06-16 15:40:00,20.64,20.65,20.61,20.62,35600.0,20.64,20.65,20.61,20.62,35600.0
2014-06-16 15:50:00,20.62,20.65,20.61,20.63,91400.0,20.62,20.65,20.61,20.63,91400.0
2014-06-17 09:30:00,20.78,20.78,20.62,20.67,57400.0,20.78,20.78,20.62,20.67,57400.0
2014-06-17 09:40:00,20.66,20.97,20.66,20.94,52500.0,20.66,20.97,20.66,20.94,52500.0
2014-06-17 09:50:00,20.94,21.0,20.92,20.97,60400.0,20.94,21.0,20.92,20.97,60400.0
2014-06-17 10:00:00,20.98,20.98,20.89,20.92,56400.0,20.98,20.98,20.89,20.92,56400.0
2014-06-17 10:10:00,20.91,20.92,20.88,20.91,59700.0,20.91,20.92,20.88,20.91,59700.0
2014-06-17 10:20:00,20.91,21.0,20.89,21.0,90400.0,20.91,21.0,20.89,21.0,90400.0
2014-06-17 10:30:00,21.0,21.04,20.94,20.94,55500.0,21.0,21.04,20.94,20.94,55500.0
2014-06-17 10:40:00,20.95,20.99,20.93,20.95,61200.0,20.95,20.99,20.93,20.95,61200.0
2014-06-17 10:50:00,20.95,20.96,20.8,20.82,65400.0,20.95,20.96,20.8,20.82,65400.0
2014-06-17 11:00:00,20.82,20.85,20.79,20.81,39000.0,20.82,20.85,20.79,20.81,39000.0
2014-06-17 11:10:00,20.81,20.98,20.81,20.98,17800.0,20.81,20.98,20.81,20.98,17800.0
2014-06-17 11:20:00,20.98,21.05,20.98,21.04,33100.0,20.98,21.05,20.98,21.04,33100.0
2014-06-17 11:30:00,21.03,21.09,21.03,21.08,30400.0,21.03,21.09,21.03,21.08,30400.0
2014-06-17 11:40:00,21.08,21.17,21.07,21.16,32500.0,21.08,21.17,21.07,21.16,32500.0
2014-06-17 11:50:00,21.15,21.22,21.14,21.22,63800.0,21.15,21.22,21.14,21.22,63800.0
2014-06-17 12:00:00,21.22,21.22,21.16,21.18,15300.0,21.22,21.22,21.16,21.18,15300.0
2014-06-17 12:10:00,21.17,21.19,21.14,21.14,15500.0,21.17,21.19,21.14,21.14,15500.0
2014-06-17 12:20:00,21.15,21.27,21.14,21.25,147900.0,21.15,21.27,21.14,21.25,147900.0
2014-06-17 12:30:00,21.26,21.31,21.25,21.3,382500.0,21.26,21.31,21.25,21.3,382500.0
2014-06-17 12:40:00,21.31,21.33,21.3,21.33,35500.0,21.31,21.33,21.3,21.33,35500.0
2014-06-17 12:50:00,21.33,21.34,21.25,21.27,46900.0,21.33,21.34,21.25,21.27,46900.0
2014-06-17 13:00:00,21.27,21.28,21.23,21.27,30500.0,21.27,21.28,21.23,21.27,30500.0
2014-06-17 13:10:00,21.28,21.28,21.25,21.28,18200.0,21.28,21.28,21.25,21.28,18200.0
2014-06-17 13:20:00,21.28,21.29,21.25,21.27,27200.0,21.28,21.29,21.25,21.27,27200.0
2014-06-17 13:30:00,21.27,21.34,21.27,21.32,47900.0,21.27,21.34,21.27,21.32,47900.0
2014-06-17 13:40:00,21.32,21.38,21.31,21.35,74500.0,21.32,21.38,21.31,21.35,74500.0
2014-06-17 13:50:00,21.34,21.37,21.31,21.37,67200.0,21.34,21.37,21.31,21.37,67200.0
2014-06-17 14:00:00,21.36,21.4,21.33,21.39,55200.0,21.36,21.4,21.33,21.39,55200.0
2014-06-17 14:10:00,21.38,21.43,21.38,21.42,24700.0,21.38,21.43,21.38,21.42,24700.0
2014-06-17 14:20:00,21.42,21.45,21.39,21.39,34500.0,21.42,21.45,21.39,21.39,34500.0
2014-06-17 14:30:00,21.4,21.4,21.27,21.27,50100.0,21.4,21.4,21.27,21.27,50100.0
2014-06-17 14:40:00,21.27,21.32,21.24,21.28,62600.0,21.27,21.32,21.24,21.28,62600.0
2014-06-17 14:50:00,21.28,21.32,21.27,21.31,40000.0,21.28,21.32,21.27,21.31,40000.0
2014-06-17 15:00:00,21.31,21.32,21.24,21.24,22900.0,21.31,21.32,21.24,21.24,22900.0
2014-06-17 15:10:00,21.24,21.26,21.19,21.2,49800.0,21.24,21.26,21.19,21.2,49800.0
2014-06-17 15:20:00,21.2,21.2,21.16,21.2,40800.0,21.2,21.2,21.16,21.2,40800.0
2014-06-17 15:30:00,21.2,21.2,21.18,21.2,77400.0,21.2,21.2,21.18,21.2,77400.0
2014-06-17 15:40:00,21.19,21.2,21.13,21.14,76800.0,21.19,21.2,21.13,21.14,76800.0
2014-06-17 15:50:00,21.14,21.14,21.06,21.09,195900.0,21.14,21.14,21.06,21.09,195900.0
2014-06-18 09:30:00,21.07,21.22,21.01,21.21,47700.0,21.07,21.22,21.01,21.21,47700.0
2014-06-18 09:40:00,21.23,21.23,21.04,21.06,12300.0,21.23,21.23,21.04,21.06,12300.0
2014-06-18 09:50:00,21.07,21.12,21.03,21.12,10100.0,21.07,21.12,21.03,21.12,10100.0
2014-06-18 10:00:00,21.13,21.17,21.08,21.12,33700.0,21.13,21.17,21.08,21.12,33700.0
2014-06-18 10:10:00,21.12,21.28,21.12,21.25,25100.0,21.12,21.28,21.12,21.25,25100.0
2014-06-18 10:20:00,21.26,21.28,21.21,21.28,15100.0,21.26,21.28,21.21,21.28,15100.0
2014-06-18 10:30:00,21.28,21.33,21.28,21.31,21700.0,21.28,21.33,21.28,21.31,21700.0
2014-06-18 10:40:00,21.32,21.32,21.22,21.22,13700.0,21.32,21.32,21.22,21.22,13700.0
2014-06-18 10:50:00,21.23,21.24,21.18,21.18,18200.0,21.23,21.24,21.18,21.18,18200.0
2014-06-18 11:00:00,21.18,21.18,21.13,21.16,63000.0,21.18,21.18,21.13,21.16,63000.0
2014-06-18 11:10:00,21.16,21.28,21.14,21.27,20600.0,21.16,21.28,21.14,21.27,20600.0
2014-06-18 11:20:00,21.27,21.3,21.23,21.27,19700.0,21.27,21.3,21.23,21.27,19700.0
2014-06-18 11:30:00,21.26,21.28,21.13,21.14,39400.0,21.26,21.28,21.13,21.14,39400.0
2014-06-18 11:40:00,21.13,21.2,21.13,21.14,13800.0,21.13,21.2,21.13,21.14,13800.0
2014-06-18 11:50:00,21.15,21.15,21.07,21.07,11400.0,21.15,21.15,21.07,21.07,11400.0
2014-06-18 12:00:00,21.07,21.12,21.05,21.12,27300.0,21.07,21.12,21.05,21.12,27300.0
2014-06-18 12:10:00,21.12,21.12,21.07,21.1,27800.0,21.12,21.12,21.07,21.1,27800.0
2014-06-18 12:20:00,21.1,21.15,21.09,21.13,18800.0,21.1,21.15,21.09,21.13,18800.0
2014-06-18 12:30:00,21.13,21.2,21.1,21.2,49000.0,21.13,21.2,21.1,21.2,49000.0
2014-06-18 12:40:00,21.21,21.24,21.19,21.24,9800.0,21.21,21.24,21.19,21.24,9800.0
2014-06-18 12:50:00,21.24,21.25,21.21,21.21,10200.0,21.24,21.25,21.21,21.21,10200.0
2014-06-18 13:00:00,21.22,21.22,21.19,21.19,7300.0,21.22,21.22,21.19,21.19,7300.0
2014-06-18 13:10:00,21.19,21.2,21.16,21.16,9000.0,21.19,21.2,21.16,21.16,9000.0
2014-06-18 13:20:00,21.17,21.19,21.16,21.18,19900.0,21.17,21.19,21.16,21.18,19900.0
2014-06-18 13:30:00,21.19,21.19,21.14,21.15,13700.0,21.19,21.19,21.14,21.15,13700.0
2014-06-18 13:40:00,21.15,21.18,21.13,21.18,12200.0,21.15,21.18,21.13,21.18,12200.0
2014-06-18 13:50:00,21.19,21.22,21.14,21.16,23800.0,21.19,21.22,21.14,21.16,23800.0
2014-06-18 14:00:00,21.16,21.29,21.14,21.25,22300.0,21.16,21.29,21.14,21.25,22300.0
2014-06-18 14:10:00,21.25,21.3,21.2,21.24,24500.0,21.25,21.3,21.2,21.24,24500.0
2014-06-18 14:20:00,21.23,21.24,21.19,21.23,47600.0,21.23,21.24,21.19,21.23,47600.0
2014-06-18 14:30:00,21.23,21.29,21.21,21.21,20800.0,21.23,21.29,21.21,21.21,20800.0
2014-06-18 14:40:00,21.2,21.2,21.12,21.14,32600.0,21.2,21.2,21.12,21.14,32600.0
2014-06-18 14:50:00,21.13,21.2,21.13,21.19,11600.0,21.13,21.2,21.13,21.19,11600.0
2014-06-18 15:00:00,21.19,21.26,21.18,21.23,28100.0,21.19,21.26,21.18,21.23,28100.0
2014-06-18 15:10:00,21.23,21.26,21.23,21.24,14100.0,21.23,21.26,21.23,21.24,14100.0
2014-06-18 15:20:00,21.24,21.24,21.17,21.19,36400.0,21.24,21.24,21.17,21.19,36400.0
2014-06-18 15:30:00,21.19,21.23,21.19,21.23,26900.0,21.19,21.23,21.19,21.23,26900.0
2014-06-18 15:40:00,21.24,21.24,21.21,21.23,33700.0,21.24,21.24,21.21,21.23,33700.0
2014-06-18 15:50:00,21.23,21.24,21.18,21.21,92000.0,21.23,21.24,21.18,21.21,92000.0
2014-06-19 09:30:00,21.32,21.45,21.22,21.34,62800.0,21.32,21.45,21.22,21.34,62800.0
2014-06-19 09:40:00,21.35,21.43,21.13,21.17,84700.0,21.35,21.43,21.13,21.17,84700.0
2014-06-19 09:50:00,21.17,21.19,21.07,21.1,83900.0,21.17,21.19,21.07,21.1,83900.0
2014-06-19 10:00:00,21.1,21.16,21.05,21.07,34600.0,21.1,21.16,21.05,21.07,34600.0
2014-06-19 10:10:00,21.07,21.13,21.07,21.08,32800.0,21.07,21.13,21.07,21.08,32800.0
2014-06-19 10:20:00,21.09,21.11,21.04,21.1,19400.0,21.09,21.11,21.04,21.1,19400.0
2014-06-19 10:30:00,21.11,21.18,21.1,21.16,57400.0,21.11,21.18,21.1,21.16,57400.0
2014-06-19 10:40:00,21.17,21.23,21.15,21.2,33000.0,21.17,21.23,21.15,21.2,33000.0
2014-06-19 10:50:00,21.2,21.2,21.12,21.12,40000.0,21.2,21.2,21.12,21.12,40000.0
2014-06-19 11:00:00,21.12,21.13,21.09,21.09,3400.0,21.12,21.13,21.09,21.09,3400.0
2014-06-19 11:10:00,21.09,21.11,21.05,21.07,33200.0,21.09,21.11,21.05,21.07,33200.0
2014-06-19 11:20:00,21.08,21.1,21.05,21.05,27400.0,21.08,21.1,21.05,21.05,27400.0
2014-06-19 11:30:00,21.05,21.07,21.04,21.05,17400.0,21.05,21.07,21.04,21.05,17400.0
2014-06-19 11:40:00,21.06,21.11,21.06,21.1,11900.0,21.06,21.11,21.06,21.1,11900.0
2014-06-19 11:50:00,21.11,21.13,21.09,21.13,21400.0,21.11,21.13,21.09,21.13,21400.0
2014-06-19 12:00:00,21.14,21.21,21.13,21.2,21800.0,21.14,21.21,21.13,21.2,21800.0
2014-06-19 12:10:00,21.21,21.25,21.2,21.25,15900.0,21.21,21.25,21.2,21.25,15900.0
2014-06-19 12:20:00,21.26,21.34,21.26,21.32,45900.0,21.26,21.34,21.26,21.32,45900.0
2014-06-19 12:30:00,21.31,21.37,21.28,21.37,36400.0,21.31,21.37,21.28,21.37,36400.0
2014-06-19 12:40:00,21.37,21.38,21.35,21.38,24000.0,21.37,21.38,21.35,21.38,24000.0
2014-06-19 12:50:00,21.38,21.44,21.37,21.43,38200.0,21.38,21.44,21.37,21.43,38200.0
2014-06-19 13:00:00,21.44,21.46,21.42,21.45,31600.0,21.44,21.46,21.42,21.45,31600.0
2014-06-19 13:10:00,21.45,21.47,21.4,21.4,36300.0,21.45,21.47,21.4,21.4,36300.0
2014-06-19 13:20:00,21.42,21.48,21.41,21.47,11300.0,21.42,21.48,21.41,21.47,11300.0
2014-06-19 13:30:00,21.46,21.47,21.37,21.37,40300.0,21.46,21.47,21.37,21.37,40300.0
2014-06-19 13:40:00,21.36,21.39,21.32,21.37,20000.0,21.36,21.39,21.32,21.37,20000.0
2014-06-19 13:50:00,21.37,21.39,21.32,21.34,17600.0,21.37,21.39,21.32,21.34,17600.0
2014-06-19 14:00:00,21.35,21.36,21.33,21.34,13600.0,21.35,21.36,21.33,21.34,13600.0
2014-06-19 14:10:00,21.33,21.4,21.33,21.39,15800.0,21.33,21.4,21.33,21.39,15800.0
2014-06-19 14:20:00,21.39,21.43,21.39,21.41,9800.0,21.39,21.43,21.39,21.41,9800.0
2014-06-19 14:30:00,21.41,21.45,21.39,21.44,23200.0,21.41,21.45,21.39,21.44,23200.0
2014-06-19 14:40:00,21.43,21.48,21.42,21.48,16400.0,21.43,21.48,21.42,21.48,16400.0
2014-06-19 14:50:00,21.48,21.48,21.42,21.46,19900.0,21.48,21.48,21.42,21.46,19900.0
2014-06-19 15:00:00,21.46,21.46,21.43,21.46,21700.0,21.46,21.46,21.43,21.46,21700.0
2014-06-19 15:10:00,21.45,21.49,21.45,21.49,48900.0,21.45,21.49,21.45,21.49,48900.0
2014-06-19 15:20:00,21.49,21.54,21.48,21.52,90600.0,21.49,21.54,21.48,21.52,90600.0
2014-06-19 15:30:00,21.52,21.52,21.49,21.5,53100.0,21.52,21.52,21.49,21.5,53100.0
2014-06-19 15:40:00,21.51,21.51,21.47,21.47,53500.0,21.51,21.51,21.47,21.47,53500.0
2014-06-19 15:50:00,21.48,21.51,21.46,21.46,111900.0,21.48,21.51,21.46,21.46,111900.0
2014-06-20 09:30:00,21.5,21.52,21.32,21.34,235900.0,21.5,21.52,21.32,21.34,235900.0
2014-06-20 09:40:00,21.36,21.44,21.35,21.42,16500.0,21.36,21.44,21.35,21.42,16500.0
2014-06-20 09:50:00,21.43,21.46,21.36,21.37,61000.0,21.43,21.46,21.36,21.37,61000.0
2014-06-20 10:00:00,21.37,21.38,21.32,21.34,10000.0,21.37,21.38,21.32,21.34,10000.0
2014-06-20 10:10:00,21.32,21.35,21.3,21.3,10400.0,21.32,21.35,21.3,21.3,10400.0
2014-06-20 10:20:00,21.29,21.3,21.24,21.26,30000.0,21.29,21.3,21.24,21.26,30000.0
2014-06-20 10:30:00,21.26,21.32,21.26,21.3,12700.0,21.26,21.32,21.26,21.3,12700.0
2014-06-20 10:40:00,21.31,21.33,21.24,21.28,34700.0,21.31,21.33,21.24,21.28,34700.0
2014-06-20 10:50:00,21.28,21.31,21.26,21.29,27500.0,21.28,21.31,21.26,21.29,27500.0
2014-06-20 11:00:00,21.3,21.38,21.29,21.38,42500.0,21.3,21.38,21.29,21.38,42500.0
2014-06-20 11:10:00,21.39,21.42,21.38,21.4,10300.0,21.39,21.42,21.38,21.4,10300.0
2014-06-20 11:20:00,21.4,21.4,21.3,21.3,38900.0,21.4,21.4,21.3,21.3,38900.0
2014-06-20 11:30:00,21.3,21.32,21.28,21.29,19300.0,21.3,21.32,21.28,21.29,19300.0
2014-06-20 11:40:00,21.29,21.36,21.29,21.36,27500.0,21.29,21.36,21.29,21.36,27500.0
2014-06-20 11:50:00,21.36,21.37,21.33,21.35,17100.0,21.36,21.37,21.33,21.35,17100.0
2014-06-20 12:00:00,21.35,21.35,21.29,21.33,30500.0,21.35,21.35,21.29,21.33,30500.0
2014-06-20 12:10:00,21.32,21.33,21.3,21.3,4400.0,21.32,21.33,21.3,21.3,4400.0
2014-06-20 12:20:00,21.29,21.34,21.29,21.33,28400.0,21.29,21.34,21.29,21.33,28400.0
2014-06-20 12:30:00,21.33,21.37,21.3,21.31,16500.0,21.33,21.37,21.3,21.31,16500.0
2014-06-20 12:40:00,21.3,21.32,21.29,21.3,26800.0,21.3,21.32,21.29,21.3,26800.0
2014-06-20 12:50:00,21.3,21.32,21.29,21.31,10900.0,21.3,21.32,21.29,21.31,10900.0
2014-06-20 13:00:00,21.32,21.34,21.31,21.32,9900.0,21.32,21.34,21.31,21.32,9900.0
2014-06-20 13:10:00,21.33,21.35,21.32,21.34,10500.0,21.33,21.35,21.32,21.34,10500.0
2014-06-20 13:20:00,21.34,21.37,21.33,21.36,10900.0,21.34,21.37,21.33,21.36,10900.0
2014-06-20 13:30:00,21.36,21.37,21.34,21.37,29600.0,21.36,21.37,21.34,21.37,29600.0
2014-06-20 13:40:00,21.37,21.4,21.35,21.39,21500.0,21.37,21.4,21.35,21.39,21500.0
2014-06-20 13:50:00,21.4,21.4,21.37,21.38,8900.0,21.4,21.4,21.37,21.38,8900.0
2014-06-20 14:00:00,21.37,21.41,21.36,21.39,21400.0,21.37,21.41,21.36,21.39,21400.0
2014-06-20 14:10:00,21.39,21.41,21.38,21.38,13300.0,21.39,21.41,21.38,21.38,13300.0
2014-06-20 14:20:00,21.38,21.38,21.36,21.38,11300.0,21.38,21.38,21.36,21.38,11300.0
2014-06-20 14:30:00,21.37,21.39,21.36,21.38,17100.0,21.37,21.39,21.36,21.38,17100.0
2014-06-20 14:40:00,21.37,21.39,21.36,21.37,15900.0,21.37,21.39,21.36,21.37,15900.0
2014-06-20 14:50:00,21.38,21.41,21.37,21.38,23500.0,21.38,21.41,21.37,21.38,23500.0
2014-06-20 15:00:00,21.39,21.4,21.37,21.38,14700.0,21.39,21.4,21.37,21.38,14700.0
2014-06-20 15:10:00,21.38,21.42,21.37,21.4,19800.0,21.38,21.42,21.37,21.4,19800.0
2014-06-20 15:20:00,21.4,21.42,21.39,21.41,24800.0,21.4,21.42,21.39,21.41,24800.0
2014-06-20 15:30:00,21.41,21.45,21.41,21.44,56700.0,21.41,21.45,21.41,21.44,56700.0
2014-06-20 15:40:00,21.43,21.45,21.39,21.39,31400.0,21.43,21.45,21.39,21.39,31400.0
2014-06-20 15:50:00,21.4,21.46,21.39,21.45,187300.0,21.4,21.46,21.39,21.45,187300.0
2014-06-23 09:30:00,21.42,21.52,21.24,21.47,43500.0,21.42,21.52,21.24,21.47,43500.0
2014-06-23 09:40:00,21.48,21.5,21.37,21.37,21500.0,21.48,21.5,21.37,21.37,21500.0
2014-06-23 09:50:00,21.37,21.41,21.35,21.39,20000.0,21.37,21.41,21.35,21.39,20000.0
2014-06-23 10:00:00,21.38,21.39,21.34,21.35,33100.0,21.38,21.39,21.34,21.35,33100.0
2014-06-23 10:10:00,21.35,21.42,21.3,21.41,49900.0,21.35,21.42,21.3,21.41,49900.0
2014-06-23 10:20:00,21.4,21.41,21.32,21.32,18600.0,21.4,21.41,21.32,21.32,18600.0
2014-06-23 10:30:00,21.32,21.33,21.26,21.3,40100.0,21.32,21.33,21.26,21.3,40100.0
2014-06-23 10:40:00,21.31,21.32,21.27,21.28,49100.0,21.31,21.32,21.27,21.28,49100.0
2014-06-23 10:50:00,21.27,21.27,21.23,21.23,28600.0,21.27,21.27,21.23,21.23,28600.0
2014-06-23 11:00:00,21.23,21.23,21.17,21.21,71000.0,21.23,21.23,21.17,21.21,71000.0
2014-06-23 11:10:00,21.2,21.21,21.17,21.2,24400.0,21.2,21.21,21.17,21.2,24400.0
2014-06-23 11:20:00,21.2,21.24,21.19,21.24,45700.0,21.2,21.24,21.19,21.24,45700.0
2014-06-23 11:30:00,21.24,21.33,21.23,21.33,26100.0,21.24,21.33,21.23,21.33,26100.0
2014-06-23 11:40:00,21.33,21.39,21.32,21.33,17800.0,21.33,21.39,21.32,21.33,17800.0
2014-06-23 11:50:00,21.33,21.33,21.29,21.32,13600.0,21.33,21.33,21.29,21.32,13600.0
2014-06-23 12:00:00,21.31,21.33,21.29,21.31,11300.0,21.31,21.33,21.29,21.31,11300.0
2014-06-23 12:10:00,21.32,21.32,21.29,21.29,5800.0,21.32,21.32,21.29,21.29,5800.0
2014-06-23 12:20:00,21.29,21.29,21.26,21.29,16300.0,21.29,21.29,21.26,21.29,16300.0
2014-06-23 12:30:00,21.29,21.31,21.29,21.29,21300.0,21.29,21.31,21.29,21.29,21300.0
2014-06-23 12:40:00,21.29,21.33,21.29,21.32,12500.0,21.29,21.33,21.29,21.32,12500.0
2014-06-23 12:50:00,21.32,21.33,21.3,21.3,15400.0,21.32,21.33,21.3,21.3,15400.0
2014-06-23 13:00:00,21.3,21.3,21.27,21.29,10800.0,21.3,21.3,21.27,21.29,10800.0
2014-06-23 13:10:00,21.28,21.28,21.21,21.22,39500.0,21.28,21.28,21.21,21.22,39500.0
2014-06-23 13:20:00,21.22,21.28,21.21,21.28,24000.0,21.22,21.28,21.21,21.28,24000.0
2014-06-23 13:30:00,21.28,21.32,21.26,21.31,17000.0,21.28,21.32,21.26,21.31,17000.0
2014-06-23 13:40:00,21.32,21.34,21.3,21.33,18200.0,21.32,21.34,21.3,21.33,18200.0
2014-06-23 13:50:00,21.34,21.38,21.34,21.37,15000.0,21.34,21.38,21.34,21.37,15000.0
2014-06-23 14:00:00,21.37,21.37,21.34,21.37,10800.0,21.37,21.37,21.34,21.37,10800.0
2014-06-23 14:10:00,21.36,21.39,21.34,21.38,14900.0,21.36,21.39,21.34,21.38,14900.0
2014-06-23 14:20:00,21.38,21.38,21.36,21.36,8200.0,21.38,21.38,21.36,21.36,8200.0
2014-06-23 14:30:00,21.37,21.38,21.37,21.38,9400.0,21.37,21.38,21.37,21.38,9400.0
2014-06-23 14:40:00,21.37,21.38,21.36,21.36,10100.0,21.37,21.38,21.36,21.36,10100.0
2014-06-23 14:50:00,21.36,21.39,21.35,21.37,15900.0,21.36,21.39,21.35,21.37,15900.0
2014-06-23 15:00:00,21.37,21.39,21.37,21.38,13100.0,21.37,21.39,21.37,21.38,13100.0
2014-06-23 15:10:00,21.38,21.38,21.36,21.37,14000.0,21.38,21.38,21.36,21.37,14000.0
2014-06-23 15:20:00,21.38,21.42,21.38,21.41,23200.0,21.38,21.42,21.38,21.41,23200.0
2014-06-23 15:30:00,21.41,21.44,21.41,21.44,40600.0,21.41,21.44,21.41,21.44,40600.0
2014-06-23 15:40:00,21.44,21.51,21.44,21.5,97300.0,21.44,21.51,21.44,21.5,97300.0
2014-06-23 15:50:00,21.51,21.54,21.49,21.52,137500.0,21.51,21.54,21.49,21.52,137500.0
2014-06-24 09:30:00,21.42,21.49,21.32,21.39,51000.0,21.42,21.49,21.32,21.39,51000.0
2014-06-24 09:40:00,21.38,21.48,21.38,21.38,20400.0,21.38,21.48,21.38,21.38,20400.0
2014-06-24 09:50:00,21.38,21.4,21.28,21.29,14300.0,21.38,21.4,21.28,21.29,14300.0
2014-06-24 10:00:00,21.29,21.5,21.29,21.43,27700.0,21.29,21.5,21.29,21.43,27700.0
2014-06-24 10:10:00,21.43,21.57,21.43,21.57,64600.0,21.43,21.57,21.43,21.57,64600.0
2014-06-24 10:20:00,21.57,21.62,21.57,21.62,15100.0,21.57,21.62,21.57,21.62,15100.0
2014-06-24 10:30:00,21.63,21.69,21.6,21.66,68100.0,21.63,21.69,21.6,21.66,68100.0
2014-06-24 10:40:00,21.67,21.69,21.66,21.66,20000.0,21.67,21.69,21.66,21.66,20000.0
2014-06-24 10:50:00,21.66,21.7,21.66,21.67,22300.0,21.66,21.7,21.66,21.67,22300.0
2014-06-24 11:00:00,21.67,21.68,21.61,21.62,25300.0,21.67,21.68,21.61,21.62,25300.0
2014-06-24 11:10:00,21.62,21.65,21.62,21.63,9700.0,21.62,21.65,21.62,21.63,9700.0
2014-06-24 11:20:00,21.64,21.64,21.61,21.63,39000.0,21.64,21.64,21.61,21.63,39000.0
2014-06-24 11:30:00,21.63,21.64,21.61,21.64,14900.0,21.63,21.64,21.61,21.64,14900.0
2014-06-24 11:40:00,21.64,21.67,21.63,21.65,8500.0,21.64,21.67,21.63,21.65,8500.0
2014-06-24 11:50:00,21.65,21.65,21.63,21.65,15800.0,21.65,21.65,21.63,21.65,15800.0
2014-06-24 12:00:00,21.64,21.66,21.63,21.65,19700.0,21.64,21.66,21.63,21.65,19700.0
2014-06-24 12:10:00,21.66,21.68,21.65,21.68,16700.0,21.66,21.68,21.65,21.68,16700.0
2014-06-24 12:20:00,21.69,21.7,21.68,21.7,14500.0,21.69,21.7,21.68,21.7,14500.0
2014-06-24 12:30:00,21.7,21.7,21.69,21.7,8300.0,21.7,21.7,21.69,21.7,8300.0
2014-06-24 12:40:00,21.7,21.71,21.7,21.7,3400.0,21.7,21.71,21.7,21.7,3400.0
2014-06-24 12:50:00,21.7,21.7,21.66,21.69,24000.0,21.7,21.7,21.66,21.69,24000.0
2014-06-24 13:00:00,21.68,21.69,21.62,21.63,39900.0,21.68,21.69,21.62,21.63,39900.0
2014-06-24 13:10:00,21.64,21.65,21.6,21.6,24700.0,21.64,21.65,21.6,21.6,24700.0
2014-06-24 13:20:00,21.6,21.62,21.54,21.6,46300.0,21.6,21.62,21.54,21.6,46300.0
2014-06-24 13:30:00,21.59,21.65,21.58,21.64,39800.0,21.59,21.65,21.58,21.64,39800.0
2014-06-24 13:40:00,21.65,21.65,21.56,21.56,57800.0,21.65,21.65,21.56,21.56,57800.0
2014-06-24 13:50:00,21.55,21.55,21.43,21.43,91800.0,21.55,21.55,21.43,21.43,91800.0
2014-06-24 14:00:00,21.43,21.53,21.43,21.53,18800.0,21.43,21.53,21.43,21.53,18800.0
2014-06-24 14:10:00,21.53,21.6,21.53,21.58,29900.0,21.53,21.6,21.53,21.58,29900.0
2014-06-24 14:20:00,21.59,21.6,21.53,21.54,30900.0,21.59,21.6,21.53,21.54,30900.0
2014-06-24 14:30:00,21.54,21.54,21.45,21.48,33100.0,21.54,21.54,21.45,21.48,33100.0
2014-06-24 14:40:00,21.48,21.52,21.47,21.48,17500.0,21.48,21.52,21.47,21.48,17500.0
2014-06-24 14:50:00,21.48,21.52,21.47,21.51,26900.0,21.48,21.52,21.47,21.51,26900.0
2014-06-24 15:00:00,21.51,21.51,21.45,21.46,36100.0,21.51,21.51,21.45,21.46,36100.0
2014-06-24 15:10:00,21.46,21.46,21.29,21.3,110700.0,21.46,21.46,21.29,21.3,110700.0
2014-06-24 15:20:00,21.3,21.35,21.24,21.33,103900.0,21.3,21.35,21.24,21.33,103900.0
2014-06-24 15:30:00,21.33,21.35,21.28,21.32,42900.0,21.33,21.35,21.28,21.32,42900.0
2014-06-24 15:40:00,21.32,21.41,21.3,21.41,32300.0,21.32,21.41,21.3,21.41,32300.0
2014-06-24 15:50:00,21.4,21.41,21.27,21.29,114100.0,21.4,21.41,21.27,21.29,114100.0
2014-06-25 09:30:00,21.13,21.28,20.95,21.1,68500.0,21.13,21.28,20.95,21.1,68500.0
2014-06-25 09:40:00,21.1,21.16,21.08,21.12,28700.0,21.1,21.16,21.08,21.12,28700.0
2014-06-25 09:50:00,21.12,21.15,21.05,21.06,29000.0,21.12,21.15,21.05,21.06,29000.0
2014-06-25 10:00:00,21.06,21.09,21.03,21.06,31500.0,21.06,21.09,21.03,21.06,31500.0
2014-06-25 10:10:00,21.06,21.2,21.06,21.12,49600.0,21.06,21.2,21.06,21.12,49600.0
2014-06-25 10:20:00,21.13,21.19,21.13,21.19,17000.0,21.13,21.19,21.13,21.19,17000.0
2014-06-25 10:30:00,21.19,21.25,21.16,21.19,29300.0,21.19,21.25,21.16,21.19,29300.0
2014-06-25 10:40:00,21.19,21.3,21.18,21.29,34700.0,21.19,21.3,21.18,21.29,34700.0
2014-06-25 10:50:00,21.29,21.38,21.29,21.37,21800.0,21.29,21.38,21.29,21.37,21800.0
2014-06-25 11:00:00,21.37,21.44,21.36,21.43,31600.0,21.37,21.44,21.36,21.43,31600.0
2014-06-25 11:10:00,21.44,21.45,21.37,21.37,27000.0,21.44,21.45,21.37,21.37,27000.0
2014-06-25 11:20:00,21.37,21.45,21.37,21.4,34600.0,21.37,21.45,21.37,21.4,34600.0
2014-06-25 11:30:00,21.41,21.44,21.38,21.41,55500.0,21.41,21.44,21.38,21.41,55500.0
2014-06-25 11:40:00,21.42,21.46,21.42,21.44,23800.0,21.42,21.46,21.42,21.44,23800.0
2014-06-25 11:50:00,21.43,21.48,21.43,21.47,17600.0,21.43,21.48,21.43,21.47,17600.0
2014-06-25 12:00:00,21.46,21.52,21.46,21.52,10300.0,21.46,21.52,21.46,21.52,10300.0
2014-06-25 12:10:00,21.52,21.55,21.51,21.53,18800.0,21.52,21.55,21.51,21.53,18800.0
2014-06-25 12:20:00,21.55,21.57,21.49,21.55,16900.0,21.55,21.57,21.49,21.55,16900.0
2014-06-25 12:30:00,21.56,21.58,21.55,21.58,8500.0,21.56,21.58,21.55,21.58,8500.0
2014-06-25 12:40:00,21.57,21.63,21.57,21.61,26900.0,21.57,21.63,21.57,21.61,26900.0
2014-06-25 12:50:00,21.61,21.63,21.6,21.62,7200.0,21.61,21.63,21.6,21.62,7200.0
2014-06-25 13:00:00,21.63,21.64,21.61,21.61,4900.0,21.63,21.64,21.61,21.61,4900.0
2014-06-25 13:10:00,21.6,21.61,21.59,21.61,9700.0,21.6,21.61,21.59,21.61,9700.0
2014-06-25 13:20:00,21.61,21.64,21.57,21.58,61200.0,21.61,21.64,21.57,21.58,61200.0
2014-06-25 13:30:00,21.57,21.64,21.57,21.64,15100.0,21.57,21.64,21.57,21.64,15100.0
2014-06-25 13:40:00,21.64,21.68,21.64,21.67,16300.0,21.64,21.68,21.64,21.67,16300.0
2014-06-25 13:50:00,21.67,21.71,21.67,21.71,35600.0,21.67,21.71,21.67,21.71,35600.0
2014-06-25 14:00:00,21.71,21.71,21.62,21.65,38100.0,21.71,21.71,21.62,21.65,38100.0
2014-06-25 14:10:00,21.64,21.7,21.63,21.69,14500.0,21.64,21.7,21.63,21.69,14500.0
2014-06-25 14:20:00,21.7,21.73,21.7,21.71,16300.0,21.7,21.73,21.7,21.71,16300.0
2014-06-25 14:30:00,21.71,21.73,21.7,21.73,23800.0,21.71,21.73,21.7,21.73,23800.0
2014-06-25 14:40:00,21.73,21.74,21.62,21.62,33700.0,21.73,21.74,21.62,21.62,33700.0
2014-06-25 14:50:00,21.63,21.63,21.58,21.62,44000.0,21.63,21.63,21.58,21.62,44000.0
2014-06-25 15:00:00,21.63,21.63,21.59,21.6,31800.0,21.63,21.63,21.59,21.6,31800.0
2014-06-25 15:10:00,21.59,21.61,21.58,21.6,36900.0,21.59,21.61,21.58,21.6,36900.0
2014-06-25 15:20:00,21.6,21.63,21.6,21.6,53600.0,21.6,21.63,21.6,21.6,53600.0
2014-06-25 15:30:00,21.61,21.64,21.61,21.63,56900.0,21.61,21.64,21.61,21.63,56900.0
2014-06-25 15:40:00,21.63,21.63,21.6,21.6,42900.0,21.63,21.63,21.6,21.6,42900.0
2014-06-25 15:50:00,21.61,21.65,21.61,21.65,101800.0,21.61,21.65,21.61,21.65,101800.0
2014-06-26 09:30:00,22.03,22.03,21.83,21.88,67700.0,22.03,22.03,21.83,21.88,67700.0
2014-06-26 09:40:00,21.88,21.89,21.73,21.74,57100.0,21.88,21.89,21.73,21.74,57100.0
2014-06-26 09:50:00,21.74,21.91,21.74,21.89,59400.0,21.74,21.91,21.74,21.89,59400.0
2014-06-26 10:00:00,21.89,21.91,21.75,21.75,54800.0,21.89,21.91,21.75,21.75,54800.0
2014-06-26 10:10:00,21.76,21.8,21.73,21.77,22200.0,21.76,21.8,21.73,21.77,22200.0
2014-06-26 10:20:00,21.76,21.79,21.68,21.7,27700.0,21.76,21.79,21.68,21.7,27700.0
2014-06-26 10:30:00,21.68,21.72,21.63,21.65,47300.0,21.68,21.72,21.63,21.65,47300.0
2014-06-26 10:40:00,21.66,21.72,21.64,21.66,24200.0,21.66,21.72,21.64,21.66,24200.0
2014-06-26 10:50:00,21.65,21.66,21.58,21.64,24900.0,21.65,21.66,21.58,21.64,24900.0
2014-06-26 11:00:00,21.65,21.69,21.59,21.59,27700.0,21.65,21.69,21.59,21.59,27700.0
2014-06-26 11:10:00,21.59,21.59,21.52,21.58,22800.0,21.59,21.59,21.52,21.58,22800.0
2014-06-26 11:20:00,21.58,21.63,21.55,21.63,31100.0,21.58,21.63,21.55,21.63,31100.0
2014-06-26 11:30:00,21.62,21.71,21.6,21.69,27400.0,21.62,21.71,21.6,21.69,27400.0
2014-06-26 11:40:00,21.68,21.73,21.66,21.7,17300.0,21.68,21.73,21.66,21.7,17300.0
2014-06-26 11:50:00,21.7,21.73,21.66,21.73,15100.0,21.7,21.73,21.66,21.73,15100.0
2014-06-26 12:00:00,21.73,21.74,21.71,21.72,13400.0,21.73,21.74,21.71,21.72,13400.0
2014-06-26 12:10:00,21.71,21.72,21.67,21.71,12700.0,21.71,21.72,21.67,21.71,12700.0
2014-06-26 12:20:00,21.72,21.73,21.69,21.71,8300.0,21.72,21.73,21.69,21.71,8300.0
2014-06-26 12:30:00,21.7,21.73,21.7,21.7,19700.0,21.7,21.73,21.7,21.7,19700.0
2014-06-26 12:40:00,21.69,21.72,21.65,21.72,21800.0,21.69,21.72,21.65,21.72,21800.0
2014-06-26 12:50:00,21.71,21.72,21.7,21.71,5600.0,21.71,21.72,21.7,21.71,5600.0
2014-06-26 13:00:00,21.71,21.73,21.71,21.73,12500.0,21.71,21.73,21.71,21.73,12500.0
2014-06-26 13:10:00,21.73,21.73,21.68,21.68,14100.0,21.73,21.73,21.68,21.68,14100.0
2014-06-26 13:20:00,21.69,21.73,21.69,21.71,28900.0,21.69,21.73,21.69,21.71,28900.0
2014-06-26 13:30:00,21.71,21.73,21.69,21.71,42000.0,21.71,21.73,21.69,21.71,42000.0
2014-06-26 13:40:00,21.71,21.72,21.68,21.72,18300.0,21.71,21.72,21.68,21.72,18300.0
2014-06-26 13:50:00,21.71,21.72,21.71,21.72,13200.0,21.71,21.72,21.71,21.72,13200.0
2014-06-26 14:00:00,21.72,21.75,21.69,21.75,32900.0,21.72,21.75,21.69,21.75,32900.0
2014-06-26 14:10:00,21.75,21.75,21.69,21.7,15900.0,21.75,21.75,21.69,21.7,15900.0
2014-06-26 14:20:00,21.7,21.71,21.69,21.7,16100.0,21.7,21.71,21.69,21.7,16100.0
2014-06-26 14:30:00,21.7,21.71,21.68,21.69,16400.0,21.7,21.71,21.68,21.69,16400.0
2014-06-26 14:40:00,21.7,21.71,21.68,21.7,19900.0,21.7,21.71,21.68,21.7,19900.0
2014-06-26 14:50:00,21.71,21.71,21.69,21.7,42300.0,21.71,21.71,21.69,21.7,42300.0
2014-06-26 15:00:00,21.7,21.75,21.7,21.74,26500.0,21.7,21.75,21.7,21.74,26500.0
2014-06-26 15:10:00,21.75,21.75,21.7,21.71,24900.0,21.75,21.75,21.7,21.71,24900.0
2014-06-26 15:20:00,21.7,21.7,21.66,21.67,26600.0,21.7,21.7,21.66,21.67,26600.0
2014-06-26 15:30:00,21.67,21.7,21.66,21.69,26400.0,21.67,21.7,21.66,21.69,26400.0
2014-06-26 15:40:00,21.69,21.7,21.67,21.7,60500.0,21.69,21.7,21.67,21.7,60500.0
2014-06-26 15:50:00,21.7,21.77,21.7,21.77,142200.0,21.7,21.77,21.7,21.77,142200.0
2014-06-27 09:30:00,21.58,21.77,21.41,21.77,31200.0,21.58,21.77,21.41,21.77,31200.0
2014-06-27 09:40:00,21.75,21.82,21.75,21.8,16900.0,21.75,21.82,21.75,21.8,16900.0
2014-06-27 09:50:00,21.8,21.8,21.61,21.65,26600.0,21.8,21.8,21.61,21.65,26600.0
2014-06-27 10:00:00,21.65,21.74,21.6,21.7,22900.0,21.65,21.74,21.6,21.7,22900.0
2014-06-27 10:10:00,21.69,21.82,21.67,21.79,22100.0,21.69,21.82,21.67,21.79,22100.0
2014-06-27 10:20:00,21.79,21.9,21.78,21.9,20000.0,21.79,21.9,21.78,21.9,20000.0
2014-06-27 10:30:00,21.91,21.93,21.88,21.91,24700.0,21.91,21.93,21.88,21.91,24700.0
2014-06-27 10:40:00,21.9,21.93,21.9,21.92,18900.0,21.9,21.93,21.9,21.92,18900.0
2014-06-27 10:50:00,21.92,21.93,21.9,21.93,31000.0,21.92,21.93,21.9,21.93,31000.0
2014-06-27 11:00:00,21.93,22.0,21.93,21.98,20200.0,21.93,22.0,21.93,21.98,20200.0
2014-06-27 11:10:00,21.99,22.03,21.97,22.0,44500.0,21.99,22.03,21.97,22.0,44500.0
2014-06-27 11:20:00,21.99,22.01,21.98,22.0,23700.0,21.99,22.01,21.98,22.0,23700.0
2014-06-27 11:30:00,21.99,22.0,21.98,21.98,22300.0,21.99,22.0,21.98,21.98,22300.0
2014-06-27 11:40:00,21.97,22.01,21.97,22.0,12700.0,21.97,22.01,21.97,22.0,12700.0
2014-06-27 11:50:00,22.0,22.03,22.0,22.02,16700.0,22.0,22.03,22.0,22.02,16700.0
2014-06-27 12:00:00,22.02,22.02,22.0,22.01,8700.0,22.02,22.02,22.0,22.01,8700.0
2014-06-27 12:10:00,22.0,22.01,21.97,22.01,61200.0,22.0,22.01,21.97,22.01,61200.0
2014-06-27 12:20:00,22.01,22.05,22.01,22.05,15100.0,22.01,22.05,22.01,22.05,15100.0
2014-06-27 12:30:00,22.05,22.05,22.0,22.05,38500.0,22.05,22.05,22.0,22.05,38500.0
2014-06-27 12:40:00,22.05,22.07,22.0,22.07,19900.0,22.05,22.07,22.0,22.07,19900.0
2014-06-27 12:50:00,22.07,22.07,22.03,22.03,11100.0,22.07,22.07,22.03,22.03,11100.0
2014-06-27 13:00:00,22.03,22.07,22.03,22.07,27200.0,22.03,22.07,22.03,22.07,27200.0
2014-06-27 13:10:00,22.07,22.07,22.03,22.06,90400.0,22.07,22.07,22.03,22.06,90400.0
2014-06-27 13:20:00,22.07,22.12,22.06,22.12,40800.0,22.07,22.12,22.06,22.12,40800.0
2014-06-27 13:30:00,22.12,22.14,22.1,22.12,23500.0,22.12,22.14,22.1,22.12,23500.0
2014-06-27 13:40:00,22.12,22.14,22.06,22.09,48000.0,22.12,22.14,22.06,22.09,48000.0
2014-06-27 13:50:00,22.09,22.17,22.09,22.17,25700.0,22.09,22.17,22.09,22.17,25700.0
2014-06-27 14:00:00,22.16,22.21,22.14,22.2,30500.0,22.16,22.21,22.14,22.2,30500.0
2014-06-27 14:10:00,22.21,22.23,22.2,22.21,22100.0,22.21,22.23,22.2,22.21,22100.0
2014-06-27 14:20:00,22.21,22.22,22.19,22.2,22100.0,22.21,22.22,22.19,22.2,22100.0
2014-06-27 14:30:00,22.2,22.23,22.18,22.23,27500.0,22.2,22.23,22.18,22.23,27500.0
2014-06-27 14:40:00,22.23,22.25,22.21,22.23,30200.0,22.23,22.25,22.21,22.23,30200.0
2014-06-27 14:50:00,22.22,22.27,22.2,22.21,35900.0,22.22,22.27,22.2,22.21,35900.0
2014-06-27 15:00:00,22.21,22.22,22.16,22.16,54600.0,22.21,22.22,22.16,22.16,54600.0
2014-06-27 15:10:00,22.16,22.19,22.15,22.17,24500.0,22.16,22.19,22.15,22.17,24500.0
2014-06-27 15:20:00,22.18,22.27,22.17,22.27,42200.0,22.18,22.27,22.17,22.27,42200.0
2014-06-27 15:30:00,22.27,22.29,22.25,22.27,56100.0,22.27,22.29,22.25,22.27,56100.0
2014-06-27 15:40:00,22.28,22.28,22.19,22.25,123300.0,22.28,22.28,22.19,22.25,123300.0
2014-06-27 15:50:00,22.25,22.4,22.24,22.4,505800.0,22.25,22.4,22.24,22.4,505800.0
2014-06-30 09:30:00,22.43,22.47,22.27,22.46,55500.0,22.43,22.47,22.27,22.46,55500.0
2014-06-30 09:40:00,22.45,22.46,22.26,22.3,43600.0,22.45,22.46,22.26,22.3,43600.0
2014-06-30 09:50:00,22.3,22.34,22.22,22.24,35200.0,22.3,22.34,22.22,22.24,35200.0
2014-06-30 10:00:00,22.25,22.35,22.21,22.24,49000.0,22.25,22.35,22.21,22.24,49000.0
2014-06-30 10:10:00,22.24,22.34,22.21,22.34,71000.0,22.24,22.34,22.21,22.34,71000.0
2014-06-30 10:20:00,22.34,22.36,22.31,22.35,54700.0,22.34,22.36,22.31,22.35,54700.0
2014-06-30 10:30:00,22.35,22.36,22.34,22.35,50200.0,22.35,22.36,22.34,22.35,50200.0
2014-06-30 10:40:00,22.35,22.36,22.29,22.3,39500.0,22.35,22.36,22.29,22.3,39500.0
2014-06-30 10:50:00,22.3,22.3,22.27,22.29,40900.0,22.3,22.3,22.27,22.29,40900.0
2014-06-30 11:00:00,22.29,22.34,22.28,22.32,56000.0,22.29,22.34,22.28,22.32,56000.0
2014-06-30 11:10:00,22.32,22.41,22.32,22.41,29700.0,22.32,22.41,22.32,22.41,29700.0
2014-06-30 11:20:00,22.41,22.42,22.33,22.33,71100.0,22.41,22.42,22.33,22.33,71100.0
2014-06-30 11:30:00,22.34,22.36,22.33,22.33,36200.0,22.34,22.36,22.33,22.33,36200.0
2014-06-30 11:40:00,22.34,22.35,22.34,22.34,20200.0,22.34,22.35,22.34,22.34,20200.0
2014-06-30 11:50:00,22.35,22.36,22.24,22.26,70100.0,22.35,22.36,22.24,22.26,70100.0
2014-06-30 12:00:00,22.26,22.28,22.23,22.24,28300.0,22.26,22.28,22.23,22.24,28300.0
2014-06-30 12:10:00,22.23,22.26,22.23,22.26,21400.0,22.23,22.26,22.23,22.26,21400.0
2014-06-30 12:20:00,22.26,22.28,22.22,22.28,25800.0,22.26,22.28,22.22,22.28,25800.0
2014-06-30 12:30:00,22.28,22.29,22.24,22.27,54000.0,22.28,22.29,22.24,22.27,54000.0
2014-06-30 12:40:00,22.27,22.3,22.25,22.3,21500.0,22.27,22.3,22.25,22.3,21500.0
2014-06-30 12:50:00,22.3,22.31,22.24,22.24,38900.0,22.3,22.31,22.24,22.24,38900.0
2014-06-30 13:00:00,22.24,22.25,22.16,22.17,45700.0,22.24,22.25,22.16,22.17,45700.0
2014-06-30 13:10:00,22.18,22.29,22.18,22.29,39700.0,22.18,22.29,22.18,22.29,39700.0
2014-06-30 13:20:00,22.29,22.3,22.28,22.3,18800.0,22.29,22.3,22.28,22.3,18800.0
2014-06-30 13:30:00,22.3,22.3,22.24,22.26,65800.0,22.3,22.3,22.24,22.26,65800.0
2014-06-30 13:40:00,22.25,22.3,22.25,22.3,14400.0,22.25,22.3,22.25,22.3,14400.0
2014-06-30 13:50:00,22.3,22.3,22.29,22.3,8400.0,22.3,22.3,22.29,22.3,8400.0
2014-06-30 14:00:00,22.3,22.31,22.24,22.29,81300.0,22.3,22.31,22.24,22.29,81300.0
2014-06-30 14:10:00,22.29,22.32,22.29,22.3,32300.0,22.29,22.32,22.29,22.3,32300.0
2014-06-30 14:20:00,22.3,22.31,22.29,22.3,24700.0,22.3,22.31,22.29,22.3,24700.0
2014-06-30 14:30:00,22.31,22.36,22.3,22.33,44000.0,22.31,22.36,22.3,22.33,44000.0
2014-06-30 14:40:00,22.33,22.33,22.3,22.31,41900.0,22.33,22.33,22.3,22.31,41900.0
2014-06-30 14:50:00,22.31,22.32,22.29,22.31,22500.0,22.31,22.32,22.29,22.31,22500.0
2014-06-30 15:00:00,22.31,22.32,22.3,22.3,46400.0,22.31,22.32,22.3,22.3,46400.0
2014-06-30 15:10:00,22.3,22.32,22.29,22.3,47000.0,22.3,22.32,22.29,22.3,47000.0
2014-06-30 15:20:00,22.29,22.3,22.27,22.3,102500.0,22.29,22.3,22.27,22.3,102500.0
2014-06-30 15:30:00,22.3,22.31,22.29,22.3,209100.0,22.3,22.31,22.29,22.3,209100.0
2014-06-30 15:40:00,22.3,22.3,22.22,22.26,96400.0,22.3,22.3,22.22,22.26,96400.0
2014-06-30 15:50:00,22.26,22.32,22.21,22.24,380300.0,22.26,22.32,22.21,22.24,380300.0
2014-07-01 09:30:00,22.19,22.32,21.8,21.92,214100.0,22.19,22.32,21.8,21.92,214100.0
2014-07-01 09:40:00,21.92,21.96,21.82,21.89,67000.0,21.92,21.96,21.82,21.89,67000.0
2014-07-01 09:50:00,21.9,22.14,21.9,22.13,115800.0,21.9,22.14,21.9,22.13,115800.0
2014-07-01 10:00:00,22.14,22.33,22.09,22.23,101600.0,22.14,22.33,22.09,22.23,101600.0
2014-07-01 10:10:00,22.24,22.32,22.19,22.19,45700.0,22.24,22.32,22.19,22.19,45700.0
2014-07-01 10:20:00,22.2,22.22,22.18,22.19,23000.0,22.2,22.22,22.18,22.19,23000.0
2014-07-01 10:30:00,22.19,22.28,22.18,22.28,30700.0,22.19,22.28,22.18,22.28,30700.0
2014-07-01 10:40:00,22.28,22.39,22.28,22.39,31000.0,22.28,22.39,22.28,22.39,31000.0
2014-07-01 10:50:00,22.38,22.48,22.38,22.45,39800.0,22.38,22.48,22.38,22.45,39800.0
2014-07-01 11:00:00,22.46,22.5,22.46,22.49,41100.0,22.46,22.5,22.46,22.49,41100.0
2014-07-01 11:10:00,22.49,22.64,22.49,22.63,89400.0,22.49,22.64,22.49,22.63,89400.0
2014-07-01 11:20:00,22.62,22.7,22.62,22.7,58600.0,22.62,22.7,22.62,22.7,58600.0
2014-07-01 11:30:00,22.7,22.75,22.69,22.73,41500.0,22.7,22.75,22.69,22.73,41500.0
2014-07-01 11:40:00,22.7,22.72,22.65,22.69,35900.0,22.7,22.72,22.65,22.69,35900.0
2014-07-01 11:50:00,22.69,22.73,22.68,22.73,48400.0,22.69,22.73,22.68,22.73,48400.0
2014-07-01 12:00:00,22.73,22.73,22.66,22.68,42300.0,22.73,22.73,22.66,22.68,42300.0
2014-07-01 12:10:00,22.68,22.71,22.66,22.68,64600.0,22.68,22.71,22.66,22.68,64600.0
2014-07-01 12:20:00,22.68,22.7,22.66,22.67,13200.0,22.68,22.7,22.66,22.67,13200.0
2014-07-01 12:30:00,22.66,22.72,22.66,22.71,21000.0,22.66,22.72,22.66,22.71,21000.0
2014-07-01 12:40:00,22.7,22.7,22.67,22.7,21900.0,22.7,22.7,22.67,22.7,21900.0
2014-07-01 12:50:00,22.69,22.71,22.67,22.69,24400.0,22.69,22.71,22.67,22.69,24400.0
2014-07-01 13:00:00,22.7,22.73,22.66,22.69,29600.0,22.7,22.73,22.66,22.69,29600.0
2014-07-01 13:10:00,22.69,22.73,22.67,22.7,27900.0,22.69,22.73,22.67,22.7,27900.0
2014-07-01 13:20:00,22.71,22.72,22.7,22.72,10400.0,22.71,22.72,22.7,22.72,10400.0
2014-07-01 13:30:00,22.72,22.72,22.66,22.69,31200.0,22.72,22.72,22.66,22.69,31200.0
2014-07-01 13:40:00,22.67,22.69,22.64,22.69,8000.0,22.67,22.69,22.64,22.69,8000.0
2014-07-01 13:50:00,22.69,22.7,22.67,22.69,19700.0,22.69,22.7,22.67,22.69,19700.0
2014-07-01 14:00:00,22.69,22.69,22.68,22.69,15300.0,22.69,22.69,22.68,22.69,15300.0
2014-07-01 14:10:00,22.69,22.72,22.68,22.69,32000.0,22.69,22.72,22.68,22.69,32000.0
2014-07-01 14:20:00,22.69,22.73,22.69,22.72,23800.0,22.69,22.73,22.69,22.72,23800.0
2014-07-01 14:30:00,22.73,22.75,22.72,22.75,32100.0,22.73,22.75,22.72,22.75,32100.0
2014-07-01 14:40:00,22.75,22.75,22.72,22.73,30900.0,22.75,22.75,22.72,22.73,30900.0
2014-07-01 14:50:00,22.74,22.75,22.7,22.75,24400.0,22.74,22.75,22.7,22.75,24400.0
2014-07-01 15:00:00,22.74,22.75,22.67,22.68,40800.0,22.74,22.75,22.67,22.68,40800.0
2014-07-01 15:10:00,22.67,22.67,22.57,22.63,127700.0,22.67,22.67,22.57,22.63,127700.0
2014-07-01 15:20:00,22.63,22.66,22.61,22.64,48400.0,22.63,22.66,22.61,22.64,48400.0
2014-07-01 15:30:00,22.63,22.7,22.62,22.7,78300.0,22.63,22.7,22.62,22.7,78300.0
2014-07-01 15:40:00,22.7,22.74,22.7,22.72,56700.0,22.7,22.74,22.7,22.72,56700.0
2014-07-01 15:50:00,22.72,22.75,22.7,22.72,168800.0,22.72,22.75,22.7,22.72,168800.0
2014-07-02 09:30:00,22.71,22.86,22.62,22.84,18900.0,22.71,22.86,22.62,22.84,18900.0
2014-07-02 09:40:00,22.86,22.91,22.86,22.86,11400.0,22.86,22.91,22.86,22.86,11400.0
2014-07-02 09:50:00,22.86,22.87,22.74,22.74,17700.0,22.86,22.87,22.74,22.74,17700.0
2014-07-02 10:00:00,22.73,22.77,22.62,22.65,25600.0,22.73,22.77,22.62,22.65,25600.0
2014-07-02 10:10:00,22.65,22.7,22.65,22.66,39800.0,22.65,22.7,22.65,22.66,39800.0
2014-07-02 10:20:00,22.66,22.69,22.64,22.68,61000.0,22.66,22.69,22.64,22.68,61000.0
2014-07-02 10:30:00,22.67,22.76,22.67,22.75,40900.0,22.67,22.76,22.67,22.75,40900.0
2014-07-02 10:40:00,22.76,22.81,22.76,22.76,22600.0,22.76,22.81,22.76,22.76,22600.0
2014-07-02 10:50:00,22.75,22.79,22.73,22.73,13700.0,22.75,22.79,22.73,22.73,13700.0
2014-07-02 11:00:00,22.73,22.75,22.66,22.66,27300.0,22.73,22.75,22.66,22.66,27300.0
2014-07-02 11:10:00,22.66,22.69,22.6,22.68,27500.0,22.66,22.69,22.6,22.68,27500.0
2014-07-02 11:20:00,22.69,22.73,22.68,22.7,24500.0,22.69,22.73,22.68,22.7,24500.0
2014-07-02 11:30:00,22.7,22.73,22.69,22.69,27800.0,22.7,22.73,22.69,22.69,27800.0
2014-07-02 11:40:00,22.7,22.72,22.7,22.71,5300.0,22.7,22.72,22.7,22.71,5300.0
2014-07-02 11:50:00,22.71,22.72,22.7,22.72,10300.0,22.71,22.72,22.7,22.72,10300.0
2014-07-02 12:00:00,22.71,22.86,22.71,22.86,15000.0,22.71,22.86,22.71,22.86,15000.0
2014-07-02 12:10:00,22.86,22.89,22.85,22.87,13000.0,22.86,22.89,22.85,22.87,13000.0
2014-07-02 12:20:00,22.87,22.89,22.8,22.81,24500.0,22.87,22.89,22.8,22.81,24500.0
2014-07-02 12:30:00,22.8,22.8,22.73,22.77,25900.0,22.8,22.8,22.73,22.77,25900.0
2014-07-02 12:40:00,22.77,22.79,22.76,22.78,11400.0,22.77,22.79,22.76,22.78,11400.0
2014-07-02 12:50:00,22.78,22.81,22.74,22.78,29100.0,22.78,22.81,22.74,22.78,29100.0
2014-07-02 13:00:00,22.79,22.8,22.73,22.76,65600.0,22.79,22.8,22.73,22.76,65600.0
2014-07-02 13:10:00,22.77,22.81,22.77,22.8,5600.0,22.77,22.81,22.77,22.8,5600.0
2014-07-02 13:20:00,22.8,22.82,22.78,22.82,11100.0,22.8,22.82,22.78,22.82,11100.0
2014-07-02 13:30:00,22.82,22.82,22.69,22.71,26700.0,22.82,22.82,22.69,22.71,26700.0
2014-07-02 13:40:00,22.72,22.81,22.72,22.81,5800.0,22.72,22.81,22.72,22.81,5800.0
2014-07-02 13:50:00,22.81,22.85,22.8,22.85,7500.0,22.81,22.85,22.8,22.85,7500.0
2014-07-02 14:00:00,22.85,22.88,22.83,22.87,50500.0,22.85,22.88,22.83,22.87,50500.0
2014-07-02 14:10:00,22.87,22.89,22.87,22.88,11200.0,22.87,22.89,22.87,22.88,11200.0
2014-07-02 14:20:00,22.88,22.91,22.86,22.89,30600.0,22.88,22.91,22.86,22.89,30600.0
2014-07-02 14:30:00,22.88,22.89,22.87,22.88,10500.0,22.88,22.89,22.87,22.88,10500.0
2014-07-02 14:40:00,22.89,22.89,22.85,22.85,10900.0,22.89,22.89,22.85,22.85,10900.0
2014-07-02 14:50:00,22.85,22.86,22.76,22.76,32900.0,22.85,22.86,22.76,22.76,32900.0
2014-07-02 15:00:00,22.76,22.78,22.75,22.78,17600.0,22.76,22.78,22.75,22.78,17600.0
2014-07-02 15:10:00,22.77,22.78,22.75,22.75,10300.0,22.77,22.78,22.75,22.75,10300.0
2014-07-02 15:20:00,22.75,22.76,22.71,22.73,20900.0,22.75,22.76,22.71,22.73,20900.0
2014-07-02 15:30:00,22.72,22.73,22.7,22.7,24900.0,22.72,22.73,22.7,22.7,24900.0
2014-07-02 15:40:00,22.7,22.71,22.7,22.7,39800.0,22.7,22.71,22.7,22.7,39800.0
2014-07-02 15:50:00,22.7,22.71,22.64,22.67,101200.0,22.7,22.71,22.64,22.67,101200.0
2014-07-03 09:30:00,22.75,22.87,22.72,22.76,17200.0,22.75,22.87,22.72,22.76,17200.0
2014-07-03 09:40:00,22.76,22.8,22.7,22.75,53000.0,22.76,22.8,22.7,22.75,53000.0
2014-07-03 09:50:00,22.73,22.75,22.65,22.7,54900.0,22.73,22.75,22.65,22.7,54900.0
2014-07-03 10:00:00,22.7,22.84,22.69,22.83,29700.0,22.7,22.84,22.69,22.83,29700.0
2014-07-03 10:10:00,22.83,22.9,22.78,22.8,25000.0,22.83,22.9,22.78,22.8,25000.0
2014-07-03 10:20:00,22.79,22.82,22.73,22.77,13200.0,22.79,22.82,22.73,22.77,13200.0
2014-07-03 10:30:00,22.76,22.8,22.7,22.8,15100.0,22.76,22.8,22.7,22.8,15100.0
2014-07-03 10:40:00,22.8,22.85,22.72,22.79,71200.0,22.8,22.85,22.72,22.79,71200.0
2014-07-03 10:50:00,22.8,22.82,22.8,22.81,10600.0,22.8,22.82,22.8,22.81,10600.0
2014-07-03 11:00:00,22.82,22.85,22.79,22.82,15100.0,22.82,22.85,22.79,22.82,15100.0
2014-07-03 11:10:00,22.82,22.82,22.79,22.81,13200.0,22.82,22.82,22.79,22.81,13200.0
2014-07-03 11:20:00,22.8,22.81,22.76,22.79,32500.0,22.8,22.81,22.76,22.79,32500.0
2014-07-03 11:30:00,22.8,22.8,22.76,22.78,40700.0,22.8,22.8,22.76,22.78,40700.0
2014-07-03 11:40:00,22.77,22.8,22.74,22.78,10700.0,22.77,22.8,22.74,22.78,10700.0
2014-07-03 11:50:00,22.78,22.82,22.76,22.76,11300.0,22.78,22.82,22.76,22.76,11300.0
2014-07-03 12:00:00,22.76,22.8,22.76,22.8,11600.0,22.76,22.8,22.76,22.8,11600.0
2014-07-03 12:10:00,22.8,22.81,22.77,22.78,12600.0,22.8,22.81,22.77,22.78,12600.0
2014-07-03 12:20:00,22.78,22.84,22.77,22.82,17100.0,22.78,22.84,22.77,22.82,17100.0
2014-07-03 12:30:00,22.82,22.85,22.8,22.84,13900.0,22.82,22.85,22.8,22.84,13900.0
2014-07-03 12:40:00,22.83,22.83,22.77,22.77,21400.0,22.83,22.83,22.77,22.77,21400.0
2014-07-03 12:50:00,22.78,22.8,22.74,22.76,73400.0,22.78,22.8,22.74,22.76,73400.0
2014-07-07 09:30:00,22.79,22.84,22.7,22.7,33400.0,22.79,22.84,22.7,22.7,33400.0
2014-07-07 09:40:00,22.72,22.82,22.69,22.71,99100.0,22.72,22.82,22.69,22.71,99100.0
2014-07-07 09:50:00,22.71,22.76,22.7,22.72,13500.0,22.71,22.76,22.7,22.72,13500.0
2014-07-07 10:00:00,22.74,22.74,22.71,22.73,11300.0,22.74,22.74,22.71,22.73,11300.0
2014-07-07 10:10:00,22.72,22.8,22.71,22.79,18200.0,22.72,22.8,22.71,22.79,18200.0
2014-07-07 10:20:00,22.8,22.8,22.71,22.76,11800.0,22.8,22.8,22.71,22.76,11800.0
2014-07-07 10:30:00,22.77,22.81,22.73,22.8,14300.0,22.77,22.81,22.73,22.8,14300.0
2014-07-07 10:40:00,22.81,22.81,22.74,22.75,48600.0,22.81,22.81,22.74,22.75,48600.0
2014-07-07 10:50:00,22.75,22.75,22.68,22.71,14000.0,22.75,22.75,22.68,22.71,14000.0
2014-07-07 11:00:00,22.7,22.71,22.64,22.65,15100.0,22.7,22.71,22.64,22.65,15100.0
2014-07-07 11:10:00,22.66,22.66,22.6,22.6,14400.0,22.66,22.66,22.6,22.6,14400.0
2014-07-07 11:20:00,22.6,22.7,22.59,22.68,22600.0,22.6,22.7,22.59,22.68,22600.0
2014-07-07 11:30:00,22.68,22.78,22.68,22.78,9800.0,22.68,22.78,22.68,22.78,9800.0
2014-07-07 11:40:00,22.79,22.8,22.77,22.78,13600.0,22.79,22.8,22.77,22.78,13600.0
2014-07-07 11:50:00,22.79,22.81,22.79,22.8,8300.0,22.79,22.81,22.79,22.8,8300.0
2014-07-07 12:00:00,22.8,22.83,22.76,22.77,24800.0,22.8,22.83,22.76,22.77,24800.0
2014-07-07 12:10:00,22.8,22.8,22.73,22.8,16700.0,22.8,22.8,22.73,22.8,16700.0
2014-07-07 12:20:00,22.81,22.83,22.73,22.75,24300.0,22.81,22.83,22.73,22.75,24300.0
2014-07-07 12:30:00,22.75,22.79,22.73,22.75,9800.0,22.75,22.79,22.73,22.75,9800.0
2014-07-07 12:40:00,22.74,22.77,22.67,22.67,23900.0,22.74,22.77,22.67,22.67,23900.0
2014-07-07 12:50:00,22.67,22.67,22.63,22.65,13200.0,22.67,22.67,22.63,22.65,13200.0
2014-07-07 13:00:00,22.66,22.67,22.62,22.64,10600.0,22.66,22.67,22.62,22.64,10600.0
2014-07-07 13:10:00,22.65,22.67,22.65,22.66,3800.0,22.65,22.67,22.65,22.66,3800.0
2014-07-07 13:20:00,22.67,22.7,22.67,22.68,7200.0,22.67,22.7,22.67,22.68,7200.0
2014-07-07 13:30:00,22.69,22.7,22.68,22.69,10300.0,22.69,22.7,22.68,22.69,10300.0
2014-07-07 13:40:00,22.69,22.71,22.67,22.69,19000.0,22.69,22.71,22.67,22.69,19000.0
2014-07-07 13:50:00,22.68,22.71,22.66,22.68,14300.0,22.68,22.71,22.66,22.68,14300.0
2014-07-07 14:00:00,22.69,22.7,22.67,22.7,12300.0,22.69,22.7,22.67,22.7,12300.0
2014-07-07 14:10:00,22.7,22.7,22.64,22.65,44500.0,22.7,22.7,22.64,22.65,44500.0
2014-07-07 14:20:00,22.65,22.65,22.62,22.62,17200.0,22.65,22.65,22.62,22.62,17200.0
2014-07-07 14:30:00,22.62,22.62,22.58,22.58,14200.0,22.62,22.62,22.58,22.58,14200.0
2014-07-07 14:40:00,22.58,22.6,22.58,22.59,9300.0,22.58,22.6,22.58,22.59,9300.0
2014-07-07 14:50:00,22.6,22.62,22.58,22.59,14400.0,22.6,22.62,22.58,22.59,14400.0
2014-07-07 15:00:00,22.6,22.63,22.59,22.59,11100.0,22.6,22.63,22.59,22.59,11100.0
2014-07-07 15:10:00,22.59,22.6,22.55,22.55,13800.0,22.59,22.6,22.55,22.55,13800.0
2014-07-07 15:20:00,22.54,22.56,22.53,22.54,19500.0,22.54,22.56,22.53,22.54,19500.0
2014-07-07 15:30:00,22.54,22.54,22.5,22.52,32700.0,22.54,22.54,22.5,22.52,32700.0
2014-07-07 15:40:00,22.52,22.52,22.47,22.48,31300.0,22.52,22.52,22.47,22.48,31300.0
2014-07-07 15:50:00,22.48,22.49,22.45,22.49,113500.0,22.48,22.49,22.45,22.49,113500.0
2014-07-08 09:30:00,22.49,22.49,22.3,22.35,43000.0,22.49,22.49,22.3,22.35,43000.0
2014-07-08 09:40:00,22.36,22.36,22.22,22.28,49600.0,22.36,22.36,22.22,22.28,49600.0
2014-07-08 09:50:00,22.28,22.28,22.22,22.28,21500.0,22.28,22.28,22.22,22.28,21500.0
2014-07-08 10:00:00,22.27,22.27,22.14,22.15,31400.0,22.27,22.27,22.14,22.15,31400.0
2014-07-08 10:10:00,22.16,22.18,22.13,22.16,27700.0,22.16,22.18,22.13,22.16,27700.0
2014-07-08 10:20:00,22.17,22.17,22.1,22.14,39100.0,22.17,22.17,22.1,22.14,39100.0
2014-07-08 10:30:00,22.13,22.14,22.04,22.07,45200.0,22.13,22.14,22.04,22.07,45200.0
2014-07-08 10:40:00,22.08,22.12,21.97,22.1,43800.0,22.08,22.12,21.97,22.1,43800.0
2014-07-08 10:50:00,22.11,22.14,22.09,22.14,28900.0,22.11,22.14,22.09,22.14,28900.0
2014-07-08 11:00:00,22.14,22.14,22.07,22.1,17900.0,22.14,22.14,22.07,22.1,17900.0
2014-07-08 11:10:00,22.1,22.11,22.07,22.1,18600.0,22.1,22.11,22.07,22.1,18600.0
2014-07-08 11:20:00,22.09,22.11,22.06,22.07,26500.0,22.09,22.11,22.06,22.07,26500.0
2014-07-08 11:30:00,22.07,22.13,22.07,22.1,20300.0,22.07,22.13,22.07,22.1,20300.0
2014-07-08 11:40:00,22.12,22.12,22.04,22.08,21000.0,22.12,22.12,22.04,22.08,21000.0
2014-07-08 11:50:00,22.08,22.08,22.0,22.04,28200.0,22.08,22.08,22.0,22.04,28200.0
2014-07-08 12:00:00,22.04,22.12,22.03,22.09,29500.0,22.04,22.12,22.03,22.09,29500.0
2014-07-08 12:10:00,22.1,22.12,22.05,22.05,19900.0,22.1,22.12,22.05,22.05,19900.0
2014-07-08 12:20:00,22.05,22.14,22.04,22.14,14100.0,22.05,22.14,22.04,22.14,14100.0
2014-07-08 12:30:00,22.14,22.15,22.09,22.09,12700.0,22.14,22.15,22.09,22.09,12700.0
2014-07-08 12:40:00,22.1,22.15,22.09,22.14,13800.0,22.1,22.15,22.09,22.14,13800.0
2014-07-08 12:50:00,22.14,22.19,22.13,22.18,22800.0,22.14,22.19,22.13,22.18,22800.0
2014-07-08 13:00:00,22.18,22.18,22.13,22.14,34600.0,22.18,22.18,22.13,22.14,34600.0
2014-07-08 13:10:00,22.14,22.18,22.13,22.18,14800.0,22.14,22.18,22.13,22.18,14800.0
2014-07-08 13:20:00,22.17,22.21,22.15,22.16,14000.0,22.17,22.21,22.15,22.16,14000.0
2014-07-08 13:30:00,22.16,22.19,22.15,22.17,20000.0,22.16,22.19,22.15,22.17,20000.0
2014-07-08 13:40:00,22.18,22.22,22.16,22.2,14800.0,22.18,22.22,22.16,22.2,14800.0
2014-07-08 13:50:00,22.2,22.23,22.2,22.21,24600.0,22.2,22.23,22.2,22.21,24600.0
2014-07-08 14:00:00,22.22,22.22,22.16,22.16,21500.0,22.22,22.22,22.16,22.16,21500.0
2014-07-08 14:10:00,22.16,22.22,22.16,22.2,15200.0,22.16,22.22,22.16,22.2,15200.0
2014-07-08 14:20:00,22.19,22.24,22.19,22.21,18500.0,22.19,22.24,22.19,22.21,18500.0
2014-07-08 14:30:00,22.21,22.22,22.17,22.19,21100.0,22.21,22.22,22.17,22.19,21100.0
2014-07-08 14:40:00,22.19,22.24,22.19,22.19,17600.0,22.19,22.24,22.19,22.19,17600.0
2014-07-08 14:50:00,22.18,22.19,22.14,22.15,19000.0,22.18,22.19,22.14,22.15,19000.0
2014-07-08 15:00:00,22.14,22.14,22.09,22.1,24100.0,22.14,22.14,22.09,22.1,24100.0
2014-07-08 15:10:00,22.11,22.17,22.1,22.16,28600.0,22.11,22.17,22.1,22.16,28600.0
2014-07-08 15:20:00,22.15,22.18,22.13,22.16,20700.0,22.15,22.18,22.13,22.16,20700.0
2014-07-08 15:30:00,22.16,22.17,22.14,22.17,45600.0,22.16,22.17,22.14,22.17,45600.0
2014-07-08 15:40:00,22.16,22.18,22.14,22.16,51400.0,22.16,22.18,22.14,22.16,51400.0
2014-07-08 15:50:00,22.16,22.16,22.11,22.15,91100.0,22.16,22.16,22.11,22.15,91100.0
2014-07-09 09:30:00,22.24,22.44,22.16,22.41,30000.0,22.24,22.44,22.16,22.41,30000.0
2014-07-09 09:40:00,22.41,22.47,22.34,22.34,20400.0,22.41,22.47,22.34,22.34,20400.0
2014-07-09 09:50:00,22.35,22.36,22.3,22.3,11900.0,22.35,22.36,22.3,22.3,11900.0
2014-07-09 10:00:00,22.3,22.33,22.28,22.28,19900.0,22.3,22.33,22.28,22.28,19900.0
2014-07-09 10:10:00,22.29,22.3,22.2,22.23,45200.0,22.29,22.3,22.2,22.23,45200.0
2014-07-09 10:20:00,22.23,22.31,22.23,22.3,34200.0,22.23,22.31,22.23,22.3,34200.0
2014-07-09 10:30:00,22.3,22.31,22.26,22.31,33900.0,22.3,22.31,22.26,22.31,33900.0
2014-07-09 10:40:00,22.32,22.34,22.28,22.28,31700.0,22.32,22.34,22.28,22.28,31700.0
2014-07-09 10:50:00,22.28,22.31,22.27,22.27,29500.0,22.28,22.31,22.27,22.27,29500.0
2014-07-09 11:00:00,22.28,22.28,22.21,22.21,43600.0,22.28,22.28,22.21,22.21,43600.0
2014-07-09 11:10:00,22.21,22.25,22.17,22.24,19900.0,22.21,22.25,22.17,22.24,19900.0
2014-07-09 11:20:00,22.24,22.29,22.22,22.27,86700.0,22.24,22.29,22.22,22.27,86700.0
2014-07-09 11:30:00,22.27,22.28,22.23,22.24,20900.0,22.27,22.28,22.23,22.24,20900.0
2014-07-09 11:40:00,22.24,22.26,22.23,22.24,10800.0,22.24,22.26,22.23,22.24,10800.0
2014-07-09 11:50:00,22.25,22.29,22.24,22.28,22600.0,22.25,22.29,22.24,22.28,22600.0
2014-07-09 12:00:00,22.27,22.32,22.27,22.29,16800.0,22.27,22.32,22.27,22.29,16800.0
2014-07-09 12:10:00,22.29,22.3,22.27,22.28,8400.0,22.29,22.3,22.27,22.28,8400.0
2014-07-09 12:20:00,22.28,22.3,22.28,22.28,8700.0,22.28,22.3,22.28,22.28,8700.0
2014-07-09 12:30:00,22.29,22.29,22.22,22.24,31000.0,22.29,22.29,22.22,22.24,31000.0
2014-07-09 12:40:00,22.25,22.26,22.23,22.24,16600.0,22.25,22.26,22.23,22.24,16600.0
2014-07-09 12:50:00,22.26,22.27,22.24,22.27,7300.0,22.26,22.27,22.24,22.27,7300.0
2014-07-09 13:00:00,22.27,22.28,22.25,22.26,16100.0,22.27,22.28,22.25,22.26,16100.0
2014-07-09 13:10:00,22.27,22.29,22.26,22.29,20700.0,22.27,22.29,22.26,22.29,20700.0
2014-07-09 13:20:00,22.29,22.29,22.27,22.27,14200.0,22.29,22.29,22.27,22.27,14200.0
2014-07-09 13:30:00,22.28,22.35,22.27,22.33,34100.0,22.28,22.35,22.27,22.33,34100.0
2014-07-09 13:40:00,22.33,22.33,22.3,22.3,24600.0,22.33,22.33,22.3,22.3,24600.0
2014-07-09 13:50:00,22.3,22.31,22.29,22.3,9400.0,22.3,22.31,22.29,22.3,9400.0
2014-07-09 14:00:00,22.29,22.3,22.25,22.28,49400.0,22.29,22.3,22.25,22.28,49400.0
2014-07-09 14:10:00,22.27,22.33,22.27,22.33,42600.0,22.27,22.33,22.27,22.33,42600.0
2014-07-09 14:20:00,22.33,22.35,22.29,22.32,93000.0,22.33,22.35,22.29,22.32,93000.0
2014-07-09 14:30:00,22.33,22.35,22.3,22.31,37500.0,22.33,22.35,22.3,22.31,37500.0
2014-07-09 14:40:00,22.32,22.37,22.32,22.34,29100.0,22.32,22.37,22.32,22.34,29100.0
2014-07-09 14:50:00,22.34,22.35,22.31,22.32,31600.0,22.34,22.35,22.31,22.32,31600.0
2014-07-09 15:00:00,22.31,22.33,22.3,22.31,41500.0,22.31,22.33,22.3,22.31,41500.0
2014-07-09 15:10:00,22.32,22.33,22.25,22.25,25200.0,22.32,22.33,22.25,22.25,25200.0
2014-07-09 15:20:00,22.25,22.28,22.25,22.25,18300.0,22.25,22.28,22.25,22.25,18300.0
2014-07-09 15:30:00,22.26,22.27,22.23,22.27,20000.0,22.26,22.27,22.23,22.27,20000.0
2014-07-09 15:40:00,22.27,22.32,22.26,22.27,31300.0,22.27,22.32,22.26,22.27,31300.0
2014-07-09 15:50:00,22.27,22.35,22.27,22.35,117500.0,22.27,22.35,22.27,22.35,117500.0
2014-07-10 09:30:00,21.97,22.16,21.97,22.12,27900.0,21.97,22.16,21.97,22.12,27900.0
2014-07-10 09:40:00,22.12,22.13,22.01,22.01,10200.0,22.12,22.13,22.01,22.01,10200.0
2014-07-10 09:50:00,22.01,22.09,22.0,22.04,61300.0,22.01,22.09,22.0,22.04,61300.0
2014-07-10 10:00:00,22.03,22.12,22.0,22.11,36600.0,22.03,22.12,22.0,22.11,36600.0
2014-07-10 10:10:00,22.11,22.14,22.08,22.09,13800.0,22.11,22.14,22.08,22.09,13800.0
2014-07-10 10:20:00,22.1,22.19,22.1,22.19,12600.0,22.1,22.19,22.1,22.19,12600.0
2014-07-10 10:30:00,22.18,22.19,22.14,22.16,14800.0,22.18,22.19,22.14,22.16,14800.0
2014-07-10 10:40:00,22.16,22.22,22.14,22.21,37800.0,22.16,22.22,22.14,22.21,37800.0
2014-07-10 10:50:00,22.22,22.22,22.18,22.21,21900.0,22.22,22.22,22.18,22.21,21900.0
2014-07-10 11:00:00,22.21,22.29,22.21,22.26,25600.0,22.21,22.29,22.21,22.26,25600.0
2014-07-10 11:10:00,22.26,22.29,22.25,22.29,12500.0,22.26,22.29,22.25,22.29,12500.0
2014-07-10 11:20:00,22.28,22.32,22.26,22.27,26900.0,22.28,22.32,22.26,22.27,26900.0
2014-07-10 11:30:00,22.27,22.27,22.23,22.25,14900.0,22.27,22.27,22.23,22.25,14900.0
2014-07-10 11:40:00,22.25,22.25,22.2,22.22,13400.0,22.25,22.25,22.2,22.22,13400.0
2014-07-10 11:50:00,22.23,22.25,22.21,22.25,14200.0,22.23,22.25,22.21,22.25,14200.0
2014-07-10 12:00:00,22.25,22.26,22.21,22.22,15600.0,22.25,22.26,22.21,22.22,15600.0
2014-07-10 12:10:00,22.22,22.29,22.22,22.27,16100.0,22.22,22.29,22.22,22.27,16100.0
2014-07-10 12:20:00,22.28,22.32,22.27,22.31,15100.0,22.28,22.32,22.27,22.31,15100.0
2014-07-10 12:30:00,22.31,22.37,22.31,22.35,21000.0,22.31,22.37,22.31,22.35,21000.0
2014-07-10 12:40:00,22.34,22.35,22.28,22.28,18800.0,22.34,22.35,22.28,22.28,18800.0
2014-07-10 12:50:00,22.29,22.35,22.27,22.34,15800.0,22.29,22.35,22.27,22.34,15800.0
2014-07-10 13:00:00,22.33,22.37,22.32,22.36,13700.0,22.33,22.37,22.32,22.36,13700.0
2014-07-10 13:10:00,22.35,22.39,22.35,22.39,8600.0,22.35,22.39,22.35,22.39,8600.0
2014-07-10 13:20:00,22.38,22.45,22.37,22.44,29200.0,22.38,22.45,22.37,22.44,29200.0
2014-07-10 13:30:00,22.45,22.47,22.41,22.46,16300.0,22.45,22.47,22.41,22.46,16300.0
2014-07-10 13:40:00,22.47,22.47,22.44,22.45,15700.0,22.47,22.47,22.44,22.45,15700.0
2014-07-10 13:50:00,22.46,22.46,22.41,22.44,36500.0,22.46,22.46,22.41,22.44,36500.0
2014-07-10 14:00:00,22.43,22.44,22.4,22.43,13400.0,22.43,22.44,22.4,22.43,13400.0
2014-07-10 14:10:00,22.44,22.47,22.41,22.43,28300.0,22.44,22.47,22.41,22.43,28300.0
2014-07-10 14:20:00,22.44,22.47,22.43,22.47,27800.0,22.44,22.47,22.43,22.47,27800.0
2014-07-10 14:30:00,22.47,22.47,22.4,22.4,21900.0,22.47,22.47,22.4,22.4,21900.0
2014-07-10 14:40:00,22.41,22.42,22.38,22.39,24300.0,22.41,22.42,22.38,22.39,24300.0
2014-07-10 14:50:00,22.39,22.41,22.35,22.35,18000.0,22.39,22.41,22.35,22.35,18000.0
2014-07-10 15:00:00,22.35,22.35,22.29,22.31,22400.0,22.35,22.35,22.29,22.31,22400.0
2014-07-10 15:10:00,22.3,22.33,22.29,22.33,18300.0,22.3,22.33,22.29,22.33,18300.0
2014-07-10 15:20:00,22.32,22.37,22.3,22.37,55700.0,22.32,22.37,22.3,22.37,55700.0
2014-07-10 15:30:00,22.36,22.39,22.34,22.39,31300.0,22.36,22.39,22.34,22.39,31300.0
2014-07-10 15:40:00,22.38,22.39,22.35,22.37,47800.0,22.38,22.39,22.35,22.37,47800.0
2014-07-10 15:50:00,22.36,22.37,22.29,22.3,125500.0,22.36,22.37,22.29,22.3,125500.0
2014-07-11 09:30:00,22.26,22.36,22.21,22.32,22200.0,22.26,22.36,22.21,22.32,22200.0
2014-07-11 09:40:00,22.32,22.32,22.21,22.25,13700.0,22.32,22.32,22.21,22.25,13700.0
2014-07-11 09:50:00,22.27,22.36,22.21,22.36,46600.0,22.27,22.36,22.21,22.36,46600.0
2014-07-11 10:00:00,22.37,22.42,22.32,22.41,9000.0,22.37,22.42,22.32,22.41,9000.0
2014-07-11 10:10:00,22.42,22.51,22.42,22.49,14200.0,22.42,22.51,22.42,22.49,14200.0
2014-07-11 10:20:00,22.47,22.5,22.44,22.48,18100.0,22.47,22.5,22.44,22.48,18100.0
2014-07-11 10:30:00,22.48,22.48,22.34,22.34,15200.0,22.48,22.48,22.34,22.34,15200.0
2014-07-11 10:40:00,22.34,22.34,22.26,22.32,65400.0,22.34,22.34,22.26,22.32,65400.0
2014-07-11 10:50:00,22.31,22.33,22.27,22.28,12500.0,22.31,22.33,22.27,22.28,12500.0
2014-07-11 11:00:00,22.29,22.31,22.27,22.28,6200.0,22.29,22.31,22.27,22.28,6200.0
2014-07-11 11:10:00,22.28,22.29,22.24,22.25,7900.0,22.28,22.29,22.24,22.25,7900.0
2014-07-11 11:20:00,22.24,22.26,22.2,22.25,10500.0,22.24,22.26,22.2,22.25,10500.0
2014-07-11 11:30:00,22.26,22.28,22.25,22.26,13100.0,22.26,22.28,22.25,22.26,13100.0
2014-07-11 11:40:00,22.25,22.28,22.23,22.23,18700.0,22.25,22.28,22.23,22.23,18700.0
2014-07-11 11:50:00,22.23,22.24,22.22,22.24,5100.0,22.23,22.24,22.22,22.24,5100.0
2014-07-11 12:00:00,22.24,22.25,22.22,22.24,7000.0,22.24,22.25,22.22,22.24,7000.0
2014-07-11 12:10:00,22.24,22.26,22.22,22.25,8500.0,22.24,22.26,22.22,22.25,8500.0
2014-07-11 12:20:00,22.24,22.26,22.23,22.25,7300.0,22.24,22.26,22.23,22.25,7300.0
2014-07-11 12:30:00,22.25,22.27,22.25,22.26,5900.0,22.25,22.27,22.25,22.26,5900.0
2014-07-11 12:40:00,22.27,22.27,22.24,22.24,7300.0,22.27,22.27,22.24,22.24,7300.0
2014-07-11 12:50:00,22.23,22.25,22.22,22.24,9000.0,22.23,22.25,22.22,22.24,9000.0
2014-07-11 13:00:00,22.25,22.26,22.24,22.24,4400.0,22.25,22.26,22.24,22.24,4400.0
2014-07-11 13:10:00,22.25,22.27,22.23,22.26,10500.0,22.25,22.27,22.23,22.26,10500.0
2014-07-11 13:20:00,22.25,22.28,22.25,22.27,9600.0,22.25,22.28,22.25,22.27,9600.0
2014-07-11 13:30:00,22.27,22.28,22.25,22.26,6100.0,22.27,22.28,22.25,22.26,6100.0
2014-07-11 13:40:00,22.26,22.29,22.26,22.28,9000.0,22.26,22.29,22.26,22.28,9000.0
2014-07-11 13:50:00,22.29,22.31,22.28,22.3,115800.0,22.29,22.31,22.28,22.3,115800.0
2014-07-11 14:00:00,22.3,22.32,22.28,22.3,12800.0,22.3,22.32,22.28,22.3,12800.0
2014-07-11 14:10:00,22.3,22.32,22.29,22.31,5900.0,22.3,22.32,22.29,22.31,5900.0
2014-07-11 14:20:00,22.29,22.32,22.29,22.3,10900.0,22.29,22.32,22.29,22.3,10900.0
2014-07-11 14:30:00,22.3,22.31,22.28,22.29,9600.0,22.3,22.31,22.28,22.29,9600.0
2014-07-11 14:40:00,22.29,22.31,22.28,22.3,7100.0,22.29,22.31,22.28,22.3,7100.0
2014-07-11 14:50:00,22.3,22.31,22.28,22.29,14700.0,22.3,22.31,22.28,22.29,14700.0
2014-07-11 15:00:00,22.29,22.3,22.27,22.3,13600.0,22.29,22.3,22.27,22.3,13600.0
2014-07-11 15:10:00,22.3,22.3,22.29,22.3,3200.0,22.3,22.3,22.29,22.3,3200.0
2014-07-11 15:20:00,22.3,22.3,22.28,22.29,23900.0,22.3,22.3,22.28,22.29,23900.0
2014-07-11 15:30:00,22.28,22.3,22.28,22.3,22900.0,22.28,22.3,22.28,22.3,22900.0
2014-07-11 15:40:00,22.29,22.29,22.24,22.27,39600.0,22.29,22.29,22.24,22.27,39600.0
2014-07-11 15:50:00,22.26,22.29,22.26,22.29,43700.0,22.26,22.29,22.26,22.29,43700.0
2014-07-14 09:30:00,22.42,22.51,22.36,22.49,27100.0,22.42,22.51,22.36,22.49,27100.0
2014-07-14 09:40:00,22.49,22.61,22.49,22.61,21600.0,22.49,22.61,22.49,22.61,21600.0
2014-07-14 09:50:00,22.6,22.62,22.53,22.59,10200.0,22.6,22.62,22.53,22.59,10200.0
2014-07-14 10:00:00,22.6,22.61,22.5,22.5,13100.0,22.6,22.61,22.5,22.5,13100.0
2014-07-14 10:10:00,22.5,22.51,22.48,22.49,14400.0,22.5,22.51,22.48,22.49,14400.0
2014-07-14 10:20:00,22.5,22.5,22.44,22.5,27500.0,22.5,22.5,22.44,22.5,27500.0
2014-07-14 10:30:00,22.5,22.5,22.39,22.4,25000.0,22.5,22.5,22.39,22.4,25000.0
2014-07-14 10:40:00,22.41,22.46,22.37,22.42,37600.0,22.41,22.46,22.37,22.42,37600.0
2014-07-14 10:50:00,22.43,22.44,22.38,22.42,20800.0,22.43,22.44,22.38,22.42,20800.0
2014-07-14 11:00:00,22.43,22.47,22.43,22.46,13500.0,22.43,22.47,22.43,22.46,13500.0
2014-07-14 11:10:00,22.46,22.47,22.44,22.44,15900.0,22.46,22.47,22.44,22.44,15900.0
2014-07-14 11:20:00,22.45,22.48,22.44,22.47,9100.0,22.45,22.48,22.44,22.47,9100.0
2014-07-14 11:30:00,22.48,22.51,22.45,22.45,25200.0,22.48,22.51,22.45,22.45,25200.0
2014-07-14 11:40:00,22.45,22.47,22.43,22.43,21300.0,22.45,22.47,22.43,22.43,21300.0
2014-07-14 11:50:00,22.43,22.44,22.4,22.4,12100.0,22.43,22.44,22.4,22.4,12100.0
2014-07-14 12:00:00,22.4,22.42,22.39,22.39,13300.0,22.4,22.42,22.39,22.39,13300.0
2014-07-14 12:10:00,22.4,22.4,22.37,22.38,11600.0,22.4,22.4,22.37,22.38,11600.0
2014-07-14 12:20:00,22.37,22.39,22.37,22.37,6400.0,22.37,22.39,22.37,22.37,6400.0
2014-07-14 12:30:00,22.38,22.39,22.36,22.37,4500.0,22.38,22.39,22.36,22.37,4500.0
2014-07-14 12:40:00,22.37,22.39,22.35,22.39,23900.0,22.37,22.39,22.35,22.39,23900.0
2014-07-14 12:50:00,22.38,22.38,22.29,22.33,32300.0,22.38,22.38,22.29,22.33,32300.0
2014-07-14 13:00:00,22.33,22.37,22.32,22.34,17100.0,22.33,22.37,22.32,22.34,17100.0
2014-07-14 13:10:00,22.35,22.38,22.33,22.38,10700.0,22.35,22.38,22.33,22.38,10700.0
2014-07-14 13:20:00,22.38,22.44,22.38,22.44,4700.0,22.38,22.44,22.38,22.44,4700.0
2014-07-14 13:30:00,22.43,22.46,22.42,22.44,18000.0,22.43,22.46,22.42,22.44,18000.0
2014-07-14 13:40:00,22.45,22.49,22.45,22.45,9800.0,22.45,22.49,22.45,22.45,9800.0
2014-07-14 13:50:00,22.45,22.47,22.45,22.45,9100.0,22.45,22.47,22.45,22.45,9100.0
2014-07-14 14:00:00,22.46,22.47,22.45,22.46,5900.0,22.46,22.47,22.45,22.46,5900.0
2014-07-14 14:10:00,22.46,22.47,22.43,22.47,9800.0,22.46,22.47,22.43,22.47,9800.0
2014-07-14 14:20:00,22.47,22.49,22.46,22.47,11600.0,22.47,22.49,22.46,22.47,11600.0
2014-07-14 14:30:00,22.47,22.48,22.44,22.44,14000.0,22.47,22.48,22.44,22.44,14000.0
2014-07-14 14:40:00,22.45,22.47,22.45,22.46,10200.0,22.45,22.47,22.45,22.46,10200.0
2014-07-14 14:50:00,22.46,22.46,22.43,22.46,23600.0,22.46,22.46,22.43,22.46,23600.0
2014-07-14 15:00:00,22.46,22.46,22.43,22.43,14300.0,22.46,22.46,22.43,22.43,14300.0
2014-07-14 15:10:00,22.44,22.44,22.43,22.44,5500.0,22.44,22.44,22.43,22.44,5500.0
2014-07-14 15:20:00,22.44,22.44,22.43,22.44,11500.0,22.44,22.44,22.43,22.44,11500.0
2014-07-14 15:30:00,22.44,22.46,22.43,22.45,27000.0,22.44,22.46,22.43,22.45,27000.0
2014-07-14 15:40:00,22.45,22.45,22.43,22.45,36100.0,22.45,22.45,22.43,22.45,36100.0
2014-07-14 15:50:00,22.45,22.45,22.42,22.42,78500.0,22.45,22.45,22.42,22.42,78500.0
2014-07-15 09:30:00,22.39,22.49,22.39,22.44,15700.0,22.39,22.49,22.39,22.44,15700.0
2014-07-15 09:40:00,22.44,22.52,22.44,22.48,30500.0,22.44,22.52,22.44,22.48,30500.0
2014-07-15 09:50:00,22.45,22.53,22.39,22.45,123700.0,22.45,22.53,22.39,22.45,123700.0
2014-07-15 10:00:00,22.46,22.49,22.32,22.4,51800.0,22.46,22.49,22.32,22.4,51800.0
2014-07-15 10:10:00,22.39,22.39,22.27,22.32,81300.0,22.39,22.39,22.27,22.32,81300.0
2014-07-15 10:20:00,22.33,22.35,22.29,22.33,22300.0,22.33,22.35,22.29,22.33,22300.0
2014-07-15 10:30:00,22.33,22.34,22.18,22.19,21500.0,22.33,22.34,22.18,22.19,21500.0
2014-07-15 10:40:00,22.18,22.18,22.12,22.13,20200.0,22.18,22.18,22.12,22.13,20200.0
2014-07-15 10:50:00,22.13,22.23,22.12,22.23,13200.0,22.13,22.23,22.12,22.23,13200.0
2014-07-15 11:00:00,22.22,22.25,22.15,22.25,33100.0,22.22,22.25,22.15,22.25,33100.0
2014-07-15 11:10:00,22.23,22.25,22.22,22.23,21000.0,22.23,22.25,22.22,22.23,21000.0
2014-07-15 11:20:00,22.23,22.26,22.2,22.2,12100.0,22.23,22.26,22.2,22.2,12100.0
2014-07-15 11:30:00,22.19,22.21,22.15,22.17,18700.0,22.19,22.21,22.15,22.17,18700.0
2014-07-15 11:40:00,22.17,22.19,22.15,22.17,8500.0,22.17,22.19,22.15,22.17,8500.0
2014-07-15 11:50:00,22.17,22.19,22.07,22.08,10900.0,22.17,22.19,22.07,22.08,10900.0
2014-07-15 12:00:00,22.09,22.13,22.07,22.11,20300.0,22.09,22.13,22.07,22.11,20300.0
2014-07-15 12:10:00,22.11,22.15,22.1,22.14,10400.0,22.11,22.15,22.1,22.14,10400.0
2014-07-15 12:20:00,22.15,22.23,22.12,22.21,14900.0,22.15,22.23,22.12,22.21,14900.0
2014-07-15 12:30:00,22.21,22.28,22.2,22.28,8400.0,22.21,22.28,22.2,22.28,8400.0
2014-07-15 12:40:00,22.29,22.33,22.28,22.31,14100.0,22.29,22.33,22.28,22.31,14100.0
2014-07-15 12:50:00,22.31,22.33,22.27,22.28,14600.0,22.31,22.33,22.27,22.28,14600.0
2014-07-15 13:00:00,22.28,22.34,22.27,22.33,10000.0,22.28,22.34,22.27,22.33,10000.0
2014-07-15 13:10:00,22.33,22.41,22.31,22.4,13100.0,22.33,22.41,22.31,22.4,13100.0
2014-07-15 13:20:00,22.4,22.41,22.33,22.36,11200.0,22.4,22.41,22.33,22.36,11200.0
2014-07-15 13:30:00,22.38,22.39,22.35,22.35,16600.0,22.38,22.39,22.35,22.35,16600.0
2014-07-15 13:40:00,22.33,22.35,22.31,22.33,8600.0,22.33,22.35,22.31,22.33,8600.0
2014-07-15 13:50:00,22.34,22.35,22.28,22.31,8700.0,22.34,22.35,22.28,22.31,8700.0
2014-07-15 14:00:00,22.32,22.35,22.29,22.32,19400.0,22.32,22.35,22.29,22.32,19400.0
2014-07-15 14:10:00,22.32,22.35,22.32,22.35,10000.0,22.32,22.35,22.32,22.35,10000.0
2014-07-15 14:20:00,22.34,22.35,22.29,22.3,13700.0,22.34,22.35,22.29,22.3,13700.0
2014-07-15 14:30:00,22.31,22.31,22.27,22.28,14300.0,22.31,22.31,22.27,22.28,14300.0
2014-07-15 14:40:00,22.29,22.32,22.27,22.28,20300.0,22.29,22.32,22.27,22.28,20300.0
2014-07-15 14:50:00,22.29,22.33,22.28,22.32,20800.0,22.29,22.33,22.28,22.32,20800.0
2014-07-15 15:00:00,22.33,22.33,22.25,22.26,15700.0,22.33,22.33,22.25,22.26,15700.0
2014-07-15 15:10:00,22.26,22.3,22.24,22.27,18600.0,22.26,22.3,22.24,22.27,18600.0
2014-07-15 15:20:00,22.27,22.29,22.27,22.29,21900.0,22.27,22.29,22.27,22.29,21900.0
2014-07-15 15:30:00,22.29,22.3,22.27,22.28,29400.0,22.29,22.3,22.27,22.28,29400.0
2014-07-15 15:40:00,22.29,22.29,22.26,22.29,29400.0,22.29,22.29,22.26,22.29,29400.0
2014-07-15 15:50:00,22.29,22.33,22.27,22.32,118900.0,22.29,22.33,22.27,22.32,118900.0
2014-07-16 09:30:00,22.6,22.82,22.5,22.82,132200.0,22.6,22.82,22.5,22.82,132200.0
2014-07-16 09:40:00,22.82,22.82,22.65,22.65,51600.0,22.82,22.82,22.65,22.65,51600.0
2014-07-16 09:50:00,22.64,22.65,22.5,22.57,64400.0,22.64,22.65,22.5,22.57,64400.0
2014-07-16 10:00:00,22.57,22.58,22.5,22.52,43100.0,22.57,22.58,22.5,22.52,43100.0
2014-07-16 10:10:00,22.51,22.53,22.46,22.51,42800.0,22.51,22.53,22.46,22.51,42800.0
2014-07-16 10:20:00,22.51,22.55,22.41,22.45,35300.0,22.51,22.55,22.41,22.45,35300.0
2014-07-16 10:30:00,22.44,22.47,22.4,22.43,52200.0,22.44,22.47,22.4,22.43,52200.0
2014-07-16 10:40:00,22.42,22.43,22.39,22.4,35200.0,22.42,22.43,22.39,22.4,35200.0
2014-07-16 10:50:00,22.4,22.57,22.4,22.55,106600.0,22.4,22.57,22.4,22.55,106600.0
2014-07-16 11:00:00,22.55,22.58,22.51,22.52,77600.0,22.55,22.58,22.51,22.52,77600.0
2014-07-16 11:10:00,22.52,22.52,22.37,22.39,85300.0,22.52,22.52,22.37,22.39,85300.0
2014-07-16 11:20:00,22.39,22.41,22.36,22.36,57800.0,22.39,22.41,22.36,22.36,57800.0
2014-07-16 11:30:00,22.36,22.36,22.29,22.32,24900.0,22.36,22.36,22.29,22.32,24900.0
2014-07-16 11:40:00,22.32,22.43,22.32,22.39,24200.0,22.32,22.43,22.32,22.39,24200.0
2014-07-16 11:50:00,22.39,22.39,22.33,22.36,46800.0,22.39,22.39,22.33,22.36,46800.0
2014-07-16 12:00:00,22.37,22.49,22.36,22.46,60300.0,22.37,22.49,22.36,22.46,60300.0
2014-07-16 12:10:00,22.46,22.49,22.43,22.48,24800.0,22.46,22.49,22.43,22.48,24800.0
2014-07-16 12:20:00,22.49,22.51,22.47,22.47,50200.0,22.49,22.51,22.47,22.47,50200.0
2014-07-16 12:30:00,22.48,22.54,22.46,22.53,56800.0,22.48,22.54,22.46,22.53,56800.0
2014-07-16 12:40:00,22.54,22.54,22.48,22.48,45200.0,22.54,22.54,22.48,22.48,45200.0
2014-07-16 12:50:00,22.48,22.52,22.47,22.51,20100.0,22.48,22.52,22.47,22.51,20100.0
2014-07-16 13:00:00,22.52,22.52,22.48,22.5,43700.0,22.52,22.52,22.48,22.5,43700.0
2014-07-16 13:10:00,22.5,22.51,22.48,22.5,23100.0,22.5,22.51,22.48,22.5,23100.0
2014-07-16 13:20:00,22.5,22.52,22.46,22.48,55200.0,22.5,22.52,22.46,22.48,55200.0
2014-07-16 13:30:00,22.5,22.5,22.48,22.5,30100.0,22.5,22.5,22.48,22.5,30100.0
2014-07-16 13:40:00,22.5,22.51,22.48,22.49,35500.0,22.5,22.51,22.48,22.49,35500.0
2014-07-16 13:50:00,22.49,22.5,22.47,22.49,56400.0,22.49,22.5,22.47,22.49,56400.0
2014-07-16 14:00:00,22.49,22.5,22.46,22.48,31500.0,22.49,22.5,22.46,22.48,31500.0
2014-07-16 14:10:00,22.48,22.5,22.46,22.49,38800.0,22.48,22.5,22.46,22.49,38800.0
2014-07-16 14:20:00,22.48,22.5,22.48,22.5,20900.0,22.48,22.5,22.48,22.5,20900.0
2014-07-16 14:30:00,22.5,22.5,22.47,22.48,35700.0,22.5,22.5,22.47,22.48,35700.0
2014-07-16 14:40:00,22.48,22.51,22.47,22.48,43800.0,22.48,22.51,22.47,22.48,43800.0
2014-07-16 14:50:00,22.49,22.5,22.45,22.5,32700.0,22.49,22.5,22.45,22.5,32700.0
2014-07-16 15:00:00,22.5,22.5,22.46,22.49,53400.0,22.5,22.5,22.46,22.49,53400.0
2014-07-16 15:10:00,22.49,22.5,22.47,22.48,36800.0,22.49,22.5,22.47,22.48,36800.0
2014-07-16 15:20:00,22.48,22.49,22.45,22.48,46000.0,22.48,22.49,22.45,22.48,46000.0
2014-07-16 15:30:00,22.48,22.49,22.45,22.46,43900.0,22.48,22.49,22.45,22.46,43900.0
2014-07-16 15:40:00,22.46,22.48,22.45,22.46,91000.0,22.46,22.48,22.45,22.46,91000.0
2014-07-16 15:50:00,22.48,22.58,22.44,22.48,303500.0,22.48,22.58,22.44,22.48,303500.0
2014-07-17 09:30:00,22.41,22.56,22.41,22.56,19400.0,22.41,22.56,22.41,22.56,19400.0
2014-07-17 09:40:00,22.54,22.59,22.52,22.55,11700.0,22.54,22.59,22.52,22.55,11700.0
2014-07-17 09:50:00,22.54,22.66,22.51,22.59,13400.0,22.54,22.66,22.51,22.59,13400.0
2014-07-17 10:00:00,22.61,22.62,22.55,22.57,13200.0,22.61,22.62,22.55,22.57,13200.0
2014-07-17 10:10:00,22.57,22.59,22.53,22.58,8300.0,22.57,22.59,22.53,22.58,8300.0
2014-07-17 10:20:00,22.58,22.66,22.57,22.62,26600.0,22.58,22.66,22.57,22.62,26600.0
2014-07-17 10:30:00,22.62,22.65,22.57,22.59,11300.0,22.62,22.65,22.57,22.59,11300.0
2014-07-17 10:40:00,22.58,22.6,22.52,22.52,14300.0,22.58,22.6,22.52,22.52,14300.0
2014-07-17 10:50:00,22.53,22.57,22.53,22.54,5800.0,22.53,22.57,22.53,22.54,5800.0
2014-07-17 11:00:00,22.54,22.54,22.42,22.42,15700.0,22.54,22.54,22.42,22.42,15700.0
2014-07-17 11:10:00,22.43,22.45,22.34,22.43,15700.0,22.43,22.45,22.34,22.43,15700.0
2014-07-17 11:20:00,22.43,22.43,22.35,22.35,8800.0,22.43,22.43,22.35,22.35,8800.0
2014-07-17 11:30:00,22.32,22.44,22.28,22.41,10500.0,22.32,22.44,22.28,22.41,10500.0
2014-07-17 11:40:00,22.42,22.46,22.42,22.45,11000.0,22.42,22.46,22.42,22.45,11000.0
2014-07-17 11:50:00,22.45,22.46,22.35,22.38,5600.0,22.45,22.46,22.35,22.38,5600.0
2014-07-17 12:00:00,22.4,22.41,22.35,22.38,12400.0,22.4,22.41,22.35,22.38,12400.0
2014-07-17 12:10:00,22.38,22.43,22.38,22.41,5200.0,22.38,22.43,22.38,22.41,5200.0
2014-07-17 12:20:00,22.39,22.42,22.36,22.42,4200.0,22.39,22.42,22.36,22.42,4200.0
2014-07-17 12:30:00,22.42,22.43,22.37,22.37,11100.0,22.42,22.43,22.37,22.37,11100.0
2014-07-17 12:40:00,22.36,22.38,22.34,22.37,8400.0,22.36,22.38,22.34,22.37,8400.0
2014-07-17 12:50:00,22.37,22.38,22.34,22.38,10500.0,22.37,22.38,22.34,22.38,10500.0
2014-07-17 13:00:00,22.39,22.42,22.36,22.39,6200.0,22.39,22.42,22.36,22.39,6200.0
2014-07-17 13:10:00,22.42,22.45,22.41,22.42,7400.0,22.42,22.45,22.41,22.42,7400.0
2014-07-17 13:20:00,22.42,22.42,22.35,22.35,8800.0,22.42,22.42,22.35,22.35,8800.0
2014-07-17 13:30:00,22.37,22.4,22.32,22.32,10000.0,22.37,22.4,22.32,22.32,10000.0
2014-07-17 13:40:00,22.31,22.34,22.3,22.33,7300.0,22.31,22.34,22.3,22.33,7300.0
2014-07-17 13:50:00,22.32,22.33,22.29,22.31,7200.0,22.32,22.33,22.29,22.31,7200.0
2014-07-17 14:00:00,22.31,22.33,22.27,22.28,12900.0,22.31,22.33,22.27,22.28,12900.0
2014-07-17 14:10:00,22.28,22.31,22.28,22.28,9300.0,22.28,22.31,22.28,22.28,9300.0
2014-07-17 14:20:00,22.29,22.3,22.28,22.28,11400.0,22.29,22.3,22.28,22.28,11400.0
2014-07-17 14:30:00,22.29,22.31,22.28,22.3,10600.0,22.29,22.31,22.28,22.3,10600.0
2014-07-17 14:40:00,22.31,22.31,22.28,22.29,14500.0,22.31,22.31,22.28,22.29,14500.0
2014-07-17 14:50:00,22.27,22.31,22.27,22.3,13000.0,22.27,22.31,22.27,22.3,13000.0
2014-07-17 15:00:00,22.3,22.3,22.24,22.24,20000.0,22.3,22.3,22.24,22.24,20000.0
2014-07-17 15:10:00,22.25,22.26,22.16,22.17,15800.0,22.25,22.26,22.16,22.17,15800.0
2014-07-17 15:20:00,22.17,22.18,22.13,22.14,19500.0,22.17,22.18,22.13,22.14,19500.0
2014-07-17 15:30:00,22.14,22.15,22.12,22.13,29600.0,22.14,22.15,22.12,22.13,29600.0
2014-07-17 15:40:00,22.13,22.14,22.05,22.11,45200.0,22.13,22.14,22.05,22.11,45200.0
2014-07-17 15:50:00,22.11,22.13,22.08,22.09,72700.0,22.11,22.13,22.08,22.09,72700.0
2014-07-18 09:30:00,22.06,22.43,22.06,22.35,46800.0,22.06,22.43,22.06,22.35,46800.0
2014-07-18 09:40:00,22.38,22.41,22.28,22.33,21600.0,22.38,22.41,22.28,22.33,21600.0
2014-07-18 09:50:00,22.32,22.4,22.31,22.4,12400.0,22.32,22.4,22.31,22.4,12400.0
2014-07-18 10:00:00,22.42,22.5,22.41,22.5,25000.0,22.42,22.5,22.41,22.5,25000.0
2014-07-18 10:10:00,22.5,22.56,22.5,22.56,27900.0,22.5,22.56,22.5,22.56,27900.0
2014-07-18 10:20:00,22.57,22.66,22.57,22.62,26200.0,22.57,22.66,22.57,22.62,26200.0
2014-07-18 10:30:00,22.63,22.68,22.62,22.62,39700.0,22.63,22.68,22.62,22.62,39700.0
2014-07-18 10:40:00,22.63,22.69,22.62,22.63,21100.0,22.63,22.69,22.62,22.63,21100.0
2014-07-18 10:50:00,22.63,22.67,22.62,22.67,25300.0,22.63,22.67,22.62,22.67,25300.0
2014-07-18 11:00:00,22.67,22.75,22.67,22.71,16700.0,22.67,22.75,22.67,22.71,16700.0
2014-07-18 11:10:00,22.71,22.78,22.71,22.77,12700.0,22.71,22.78,22.71,22.77,12700.0
2014-07-18 11:20:00,22.77,22.77,22.69,22.71,29200.0,22.77,22.77,22.69,22.71,29200.0
2014-07-18 11:30:00,22.71,22.79,22.71,22.77,8100.0,22.71,22.79,22.71,22.77,8100.0
2014-07-18 11:40:00,22.78,22.81,22.75,22.81,21600.0,22.78,22.81,22.75,22.81,21600.0
2014-07-18 11:50:00,22.8,22.82,22.77,22.81,14700.0,22.8,22.82,22.77,22.81,14700.0
2014-07-18 12:00:00,22.82,22.84,22.81,22.82,11400.0,22.82,22.84,22.81,22.82,11400.0
2014-07-18 12:10:00,22.82,22.82,22.79,22.81,23200.0,22.82,22.82,22.79,22.81,23200.0
2014-07-18 12:20:00,22.82,22.84,22.79,22.8,17800.0,22.82,22.84,22.79,22.8,17800.0
2014-07-18 12:30:00,22.81,22.81,22.77,22.79,9300.0,22.81,22.81,22.77,22.79,9300.0
2014-07-18 12:40:00,22.8,22.8,22.77,22.8,11100.0,22.8,22.8,22.77,22.8,11100.0
2014-07-18 12:50:00,22.79,22.8,22.77,22.79,8300.0,22.79,22.8,22.77,22.79,8300.0
2014-07-18 13:00:00,22.78,22.79,22.74,22.75,19300.0,22.78,22.79,22.74,22.75,19300.0
2014-07-18 13:10:00,22.75,22.76,22.73,22.76,12900.0,22.75,22.76,22.73,22.76,12900.0
2014-07-18 13:20:00,22.76,22.82,22.76,22.8,72200.0,22.76,22.82,22.76,22.8,72200.0
2014-07-18 13:30:00,22.81,22.89,22.8,22.88,198200.0,22.81,22.89,22.8,22.88,198200.0
2014-07-18 13:40:00,22.88,22.94,22.87,22.93,39000.0,22.88,22.94,22.87,22.93,39000.0
2014-07-18 13:50:00,22.92,23.02,22.92,22.97,73100.0,22.92,23.02,22.92,22.97,73100.0
2014-07-18 14:00:00,22.96,23.03,22.94,23.02,27400.0,22.96,23.03,22.94,23.02,27400.0
2014-07-18 14:10:00,23.02,23.07,23.01,23.03,34300.0,23.02,23.07,23.01,23.03,34300.0
2014-07-18 14:20:00,23.03,23.07,23.01,23.07,36400.0,23.03,23.07,23.01,23.07,36400.0
2014-07-18 14:30:00,23.06,23.1,23.05,23.08,65200.0,23.06,23.1,23.05,23.08,65200.0
2014-07-18 14:40:00,23.07,23.08,23.05,23.08,32400.0,23.07,23.08,23.05,23.08,32400.0
2014-07-18 14:50:00,23.07,23.09,23.04,23.06,39500.0,23.07,23.09,23.04,23.06,39500.0
2014-07-18 15:00:00,23.07,23.16,23.06,23.16,46800.0,23.07,23.16,23.06,23.16,46800.0
2014-07-18 15:10:00,23.16,23.23,23.12,23.23,45800.0,23.16,23.23,23.12,23.23,45800.0
2014-07-18 15:20:00,23.23,23.26,23.2,23.26,89000.0,23.23,23.26,23.2,23.26,89000.0
2014-07-18 15:30:00,23.25,23.26,23.23,23.23,35600.0,23.25,23.26,23.23,23.23,35600.0
2014-07-18 15:40:00,23.23,23.24,23.18,23.21,90300.0,23.23,23.24,23.18,23.21,90300.0
2014-07-18 15:50:00,23.2,23.23,23.18,23.22,177200.0,23.2,23.23,23.18,23.22,177200.0
2014-07-21 09:30:00,23.15,23.2,22.93,22.94,47600.0,23.15,23.2,22.93,22.94,47600.0
2014-07-21 09:40:00,22.94,22.98,22.92,22.92,41700.0,22.94,22.98,22.92,22.92,41700.0
2014-07-21 09:50:00,22.9,22.97,22.89,22.94,57100.0,22.9,22.97,22.89,22.94,57100.0
2014-07-21 10:00:00,22.95,23.03,22.92,23.0,73400.0,22.95,23.03,22.92,23.0,73400.0
2014-07-21 10:10:00,22.99,23.0,22.96,22.96,61800.0,22.99,23.0,22.96,22.96,61800.0
2014-07-21 10:20:00,22.96,23.03,22.96,23.02,32400.0,22.96,23.03,22.96,23.02,32400.0
2014-07-21 10:30:00,23.02,23.09,22.98,23.05,78600.0,23.02,23.09,22.98,23.05,78600.0
2014-07-21 10:40:00,23.05,23.1,23.03,23.1,20100.0,23.05,23.1,23.03,23.1,20100.0
2014-07-21 10:50:00,23.11,23.12,23.09,23.1,41200.0,23.11,23.12,23.09,23.1,41200.0
2014-07-21 11:00:00,23.09,23.17,23.06,23.14,17300.0,23.09,23.17,23.06,23.14,17300.0
2014-07-21 11:10:00,23.16,23.19,23.14,23.19,14300.0,23.16,23.19,23.14,23.19,14300.0
2014-07-21 11:20:00,23.19,23.24,23.18,23.23,43700.0,23.19,23.24,23.18,23.23,43700.0
2014-07-21 11:30:00,23.23,23.25,23.22,23.25,8500.0,23.23,23.25,23.22,23.25,8500.0
2014-07-21 11:40:00,23.25,23.26,23.16,23.18,17200.0,23.25,23.26,23.16,23.18,17200.0
2014-07-21 11:50:00,23.19,23.24,23.16,23.24,11300.0,23.19,23.24,23.16,23.24,11300.0
2014-07-21 12:00:00,23.24,23.25,23.22,23.22,12600.0,23.24,23.25,23.22,23.22,12600.0
2014-07-21 12:10:00,23.22,23.28,23.22,23.27,16100.0,23.22,23.28,23.22,23.27,16100.0
2014-07-21 12:20:00,23.27,23.28,23.22,23.22,50100.0,23.27,23.28,23.22,23.22,50100.0
2014-07-21 12:30:00,23.22,23.26,23.22,23.26,9400.0,23.22,23.26,23.22,23.26,9400.0
2014-07-21 12:40:00,23.26,23.26,23.22,23.25,12200.0,23.26,23.26,23.22,23.25,12200.0
2014-07-21 12:50:00,23.25,23.26,23.23,23.24,19200.0,23.25,23.26,23.23,23.24,19200.0
2014-07-21 13:00:00,23.24,23.29,23.24,23.28,5200.0,23.24,23.29,23.24,23.28,5200.0
2014-07-21 13:10:00,23.29,23.33,23.29,23.31,18600.0,23.29,23.33,23.29,23.31,18600.0
2014-07-21 13:20:00,23.31,23.33,23.3,23.32,30300.0,23.31,23.33,23.3,23.32,30300.0
2014-07-21 13:30:00,23.32,23.32,23.24,23.25,32800.0,23.32,23.32,23.24,23.25,32800.0
2014-07-21 13:40:00,23.25,23.27,23.22,23.24,16700.0,23.25,23.27,23.22,23.24,16700.0
2014-07-21 13:50:00,23.24,23.25,23.21,23.22,13900.0,23.24,23.25,23.21,23.22,13900.0
2014-07-21 14:00:00,23.22,23.25,23.22,23.25,16400.0,23.22,23.25,23.22,23.25,16400.0
2014-07-21 14:10:00,23.25,23.28,23.23,23.23,13400.0,23.25,23.28,23.23,23.23,13400.0
2014-07-21 14:20:00,23.23,23.26,23.2,23.21,17400.0,23.23,23.26,23.2,23.21,17400.0
2014-07-21 14:30:00,23.21,23.24,23.18,23.21,20300.0,23.21,23.24,23.18,23.21,20300.0
2014-07-21 14:40:00,23.21,23.21,23.18,23.18,17600.0,23.21,23.21,23.18,23.18,17600.0
2014-07-21 14:50:00,23.18,23.21,23.18,23.18,16600.0,23.18,23.21,23.18,23.18,16600.0
2014-07-21 15:00:00,23.18,23.2,23.16,23.17,28000.0,23.18,23.2,23.16,23.17,28000.0
2014-07-21 15:10:00,23.17,23.18,23.16,23.16,22600.0,23.17,23.18,23.16,23.16,22600.0
2014-07-21 15:20:00,23.16,23.18,23.15,23.18,21100.0,23.16,23.18,23.15,23.18,21100.0
2014-07-21 15:30:00,23.18,23.2,23.17,23.2,28400.0,23.18,23.2,23.17,23.2,28400.0
2014-07-21 15:40:00,23.2,23.25,23.19,23.2,60500.0,23.2,23.25,23.19,23.2,60500.0
2014-07-21 15:50:00,23.2,23.33,23.2,23.22,298700.0,23.2,23.33,23.2,23.22,298700.0
2014-07-22 09:30:00,23.31,23.39,23.31,23.37,15100.0,23.31,23.39,23.31,23.37,15100.0
2014-07-22 09:40:00,23.34,23.38,23.3,23.37,13900.0,23.34,23.38,23.3,23.37,13900.0
2014-07-22 09:50:00,23.38,23.41,23.28,23.3,13300.0,23.38,23.41,23.28,23.3,13300.0
2014-07-22 10:00:00,23.3,23.4,23.28,23.37,6700.0,23.3,23.4,23.28,23.37,6700.0
2014-07-22 10:10:00,23.37,23.42,23.36,23.39,25100.0,23.37,23.42,23.36,23.39,25100.0
2014-07-22 10:20:00,23.39,23.48,23.37,23.37,85900.0,23.39,23.48,23.37,23.37,85900.0
2014-07-22 10:30:00,23.38,23.39,23.22,23.22,18500.0,23.38,23.39,23.22,23.22,18500.0
2014-07-22 10:40:00,23.22,23.33,23.22,23.26,52500.0,23.22,23.33,23.22,23.26,52500.0
2014-07-22 10:50:00,23.25,23.33,23.23,23.33,9700.0,23.25,23.33,23.23,23.33,9700.0
2014-07-22 11:00:00,23.34,23.42,23.33,23.36,18000.0,23.34,23.42,23.33,23.36,18000.0
2014-07-22 11:10:00,23.37,23.39,23.33,23.33,9500.0,23.37,23.39,23.33,23.33,9500.0
2014-07-22 11:20:00,23.33,23.34,23.29,23.32,7600.0,23.33,23.34,23.29,23.32,7600.0
2014-07-22 11:30:00,23.33,23.35,23.31,23.35,8800.0,23.33,23.35,23.31,23.35,8800.0
2014-07-22 11:40:00,23.34,23.39,23.33,23.39,10900.0,23.34,23.39,23.33,23.39,10900.0
2014-07-22 11:50:00,23.39,23.4,23.37,23.37,9300.0,23.39,23.4,23.37,23.37,9300.0
2014-07-22 12:00:00,23.38,23.39,23.36,23.37,4000.0,23.38,23.39,23.36,23.37,4000.0
2014-07-22 12:10:00,23.36,23.38,23.34,23.37,18700.0,23.36,23.38,23.34,23.37,18700.0
2014-07-22 12:20:00,23.38,23.38,23.35,23.38,2800.0,23.38,23.38,23.35,23.38,2800.0
2014-07-22 12:30:00,23.38,23.39,23.37,23.39,6700.0,23.38,23.39,23.37,23.39,6700.0
2014-07-22 12:40:00,23.39,23.4,23.39,23.39,6400.0,23.39,23.4,23.39,23.39,6400.0
2014-07-22 12:50:00,23.39,23.42,23.39,23.41,8100.0,23.39,23.42,23.39,23.41,8100.0
2014-07-22 13:00:00,23.41,23.42,23.36,23.37,11000.0,23.41,23.42,23.36,23.37,11000.0
2014-07-22 13:10:00,23.37,23.44,23.36,23.44,22100.0,23.37,23.44,23.36,23.44,22100.0
2014-07-22 13:20:00,23.43,23.43,23.41,23.41,5100.0,23.43,23.43,23.41,23.41,5100.0
2014-07-22 13:30:00,23.41,23.42,23.38,23.39,10300.0,23.41,23.42,23.38,23.39,10300.0
2014-07-22 13:40:00,23.38,23.39,23.36,23.39,7300.0,23.38,23.39,23.36,23.39,7300.0
2014-07-22 13:50:00,23.39,23.4,23.37,23.38,7000.0,23.39,23.4,23.37,23.38,7000.0
2014-07-22 14:00:00,23.39,23.39,23.35,23.37,10600.0,23.39,23.39,23.35,23.37,10600.0
2014-07-22 14:10:00,23.37,23.38,23.34,23.37,11800.0,23.37,23.38,23.34,23.37,11800.0
2014-07-22 14:20:00,23.37,23.37,23.36,23.37,5000.0,23.37,23.37,23.36,23.37,5000.0
2014-07-22 14:30:00,23.36,23.38,23.35,23.35,8700.0,23.36,23.38,23.35,23.35,8700.0
2014-07-22 14:40:00,23.34,23.34,23.28,23.31,46600.0,23.34,23.34,23.28,23.31,46600.0
2014-07-22 14:50:00,23.3,23.33,23.3,23.32,10100.0,23.3,23.33,23.3,23.32,10100.0
2014-07-22 15:00:00,23.33,23.34,23.31,23.34,8100.0,23.33,23.34,23.31,23.34,8100.0
2014-07-22 15:10:00,23.34,23.35,23.33,23.34,5000.0,23.34,23.35,23.33,23.34,5000.0
2014-07-22 15:20:00,23.35,23.35,23.33,23.35,15400.0,23.35,23.35,23.33,23.35,15400.0
2014-07-22 15:30:00,23.36,23.38,23.35,23.36,18900.0,23.36,23.38,23.35,23.36,18900.0
2014-07-22 15:40:00,23.37,23.37,23.35,23.36,19500.0,23.37,23.37,23.35,23.36,19500.0
2014-07-22 15:50:00,23.36,23.38,23.32,23.35,130300.0,23.36,23.38,23.32,23.35,130300.0
2014-07-23 09:30:00,23.34,23.43,23.28,23.37,18400.0,23.34,23.43,23.28,23.37,18400.0
2014-07-23 09:40:00,23.35,23.41,23.28,23.39,13800.0,23.35,23.41,23.28,23.39,13800.0
2014-07-23 09:50:00,23.38,23.41,23.25,23.25,20900.0,23.38,23.41,23.25,23.25,20900.0
2014-07-23 10:00:00,23.25,23.25,23.12,23.14,21100.0,23.25,23.25,23.12,23.14,21100.0
2014-07-23 10:10:00,23.14,23.19,23.11,23.17,31900.0,23.14,23.19,23.11,23.17,31900.0
2014-07-23 10:20:00,23.16,23.19,23.13,23.17,8700.0,23.16,23.19,23.13,23.17,8700.0
2014-07-23 10:30:00,23.18,23.23,23.17,23.22,4900.0,23.18,23.23,23.17,23.22,4900.0
2014-07-23 10:40:00,23.23,23.28,23.23,23.27,13900.0,23.23,23.28,23.23,23.27,13900.0
2014-07-23 10:50:00,23.27,23.27,23.24,23.26,5400.0,23.27,23.27,23.24,23.26,5400.0
2014-07-23 11:00:00,23.27,23.3,23.23,23.28,14700.0,23.27,23.3,23.23,23.28,14700.0
2014-07-23 11:10:00,23.29,23.3,23.25,23.26,16400.0,23.29,23.3,23.25,23.26,16400.0
2014-07-23 11:20:00,23.27,23.28,23.22,23.24,31900.0,23.27,23.28,23.22,23.24,31900.0
2014-07-23 11:30:00,23.23,23.26,23.23,23.23,10300.0,23.23,23.26,23.23,23.23,10300.0
2014-07-23 11:40:00,23.23,23.23,23.18,23.21,52900.0,23.23,23.23,23.18,23.21,52900.0
2014-07-23 11:50:00,23.21,23.21,23.16,23.16,42400.0,23.21,23.21,23.16,23.16,42400.0
2014-07-23 12:00:00,23.15,23.16,23.13,23.15,11500.0,23.15,23.16,23.13,23.15,11500.0
2014-07-23 12:10:00,23.15,23.15,23.07,23.09,12000.0,23.15,23.15,23.07,23.09,12000.0
2014-07-23 12:20:00,23.09,23.11,23.08,23.08,4200.0,23.09,23.11,23.08,23.08,4200.0
2014-07-23 12:30:00,23.07,23.08,23.0,23.0,11600.0,23.07,23.08,23.0,23.0,11600.0
2014-07-23 12:40:00,23.01,23.07,23.01,23.05,8000.0,23.01,23.07,23.01,23.05,8000.0
2014-07-23 12:50:00,23.05,23.09,23.03,23.09,5500.0,23.05,23.09,23.03,23.09,5500.0
2014-07-23 13:00:00,23.08,23.12,23.07,23.12,10200.0,23.08,23.12,23.07,23.12,10200.0
2014-07-23 13:10:00,23.12,23.17,23.11,23.16,9900.0,23.12,23.17,23.11,23.16,9900.0
2014-07-23 13:20:00,23.16,23.16,23.11,23.13,4900.0,23.16,23.16,23.11,23.13,4900.0
2014-07-23 13:30:00,23.13,23.15,23.11,23.15,4100.0,23.13,23.15,23.11,23.15,4100.0
2014-07-23 13:40:00,23.15,23.17,23.13,23.15,4700.0,23.15,23.17,23.13,23.15,4700.0
2014-07-23 13:50:00,23.14,23.17,23.13,23.13,4200.0,23.14,23.17,23.13,23.13,4200.0
2014-07-23 14:00:00,23.13,23.13,23.1,23.1,4000.0,23.13,23.13,23.1,23.1,4000.0
2014-07-23 14:10:00,23.11,23.15,23.06,23.07,33000.0,23.11,23.15,23.06,23.07,33000.0
2014-07-23 14:20:00,23.07,23.07,23.04,23.04,8600.0,23.07,23.07,23.04,23.04,8600.0
2014-07-23 14:30:00,23.04,23.07,23.04,23.07,8200.0,23.04,23.07,23.04,23.07,8200.0
2014-07-23 14:40:00,23.07,23.07,23.04,23.04,6600.0,23.07,23.07,23.04,23.04,6600.0
2014-07-23 14:50:00,23.04,23.05,23.02,23.03,9100.0,23.04,23.05,23.02,23.03,9100.0
2014-07-23 15:00:00,23.03,23.05,23.03,23.05,16800.0,23.03,23.05,23.03,23.05,16800.0
2014-07-23 15:10:00,23.05,23.06,23.03,23.05,10900.0,23.05,23.06,23.03,23.05,10900.0
2014-07-23 15:20:00,23.04,23.05,23.02,23.03,15300.0,23.04,23.05,23.02,23.03,15300.0
2014-07-23 15:30:00,23.03,23.05,23.01,23.01,11700.0,23.03,23.05,23.01,23.01,11700.0
2014-07-23 15:40:00,23.02,23.04,22.98,22.98,31600.0,23.02,23.04,22.98,22.98,31600.0
2014-07-23 15:50:00,22.99,23.01,22.93,22.95,152400.0,22.99,23.01,22.93,22.95,152400.0
2014-07-24 09:30:00,23.1,23.19,23.1,23.19,15700.0,23.1,23.19,23.1,23.19,15700.0
2014-07-24 09:40:00,23.2,23.26,23.08,23.12,41600.0,23.2,23.26,23.08,23.12,41600.0
2014-07-24 09:50:00,23.14,23.18,23.12,23.18,9000.0,23.14,23.18,23.12,23.18,9000.0
2014-07-24 10:00:00,23.16,23.18,23.09,23.16,14800.0,23.16,23.18,23.09,23.16,14800.0
2014-07-24 10:10:00,23.15,23.18,23.09,23.15,45700.0,23.15,23.18,23.09,23.15,45700.0
2014-07-24 10:20:00,23.16,23.24,23.15,23.23,23600.0,23.16,23.24,23.15,23.23,23600.0
2014-07-24 10:30:00,23.23,23.33,23.23,23.25,16200.0,23.23,23.33,23.23,23.25,16200.0
2014-07-24 10:40:00,23.25,23.26,23.21,23.22,10800.0,23.25,23.26,23.21,23.22,10800.0
2014-07-24 10:50:00,23.23,23.23,23.2,23.21,16000.0,23.23,23.23,23.2,23.21,16000.0
2014-07-24 11:00:00,23.22,23.22,23.19,23.2,16800.0,23.22,23.22,23.19,23.2,16800.0
2014-07-24 11:10:00,23.21,23.24,23.18,23.21,13100.0,23.21,23.24,23.18,23.21,13100.0
2014-07-24 11:20:00,23.21,23.21,23.18,23.2,19800.0,23.21,23.21,23.18,23.2,19800.0
2014-07-24 11:30:00,23.2,23.23,23.19,23.22,8400.0,23.2,23.23,23.19,23.22,8400.0
2014-07-24 11:40:00,23.22,23.24,23.22,23.24,6400.0,23.22,23.24,23.22,23.24,6400.0
2014-07-24 11:50:00,23.24,23.34,23.23,23.31,12700.0,23.24,23.34,23.23,23.31,12700.0
2014-07-24 12:00:00,23.3,23.34,23.3,23.31,17100.0,23.3,23.34,23.3,23.31,17100.0
2014-07-24 12:10:00,23.3,23.3,23.27,23.27,8400.0,23.3,23.3,23.27,23.27,8400.0
2014-07-24 12:20:00,23.29,23.3,23.26,23.29,7900.0,23.29,23.3,23.26,23.29,7900.0
2014-07-24 12:30:00,23.31,23.31,23.26,23.26,17200.0,23.31,23.31,23.26,23.26,17200.0
2014-07-24 12:40:00,23.27,23.3,23.25,23.27,25400.0,23.27,23.3,23.25,23.27,25400.0
2014-07-24 12:50:00,23.28,23.29,23.24,23.25,18400.0,23.28,23.29,23.24,23.25,18400.0
2014-07-24 13:00:00,23.26,23.26,23.13,23.13,13600.0,23.26,23.26,23.13,23.13,13600.0
2014-07-24 13:10:00,23.13,23.18,23.13,23.18,6800.0,23.13,23.18,23.13,23.18,6800.0
2014-07-24 13:20:00,23.18,23.21,23.16,23.21,9500.0,23.18,23.21,23.16,23.21,9500.0
2014-07-24 13:30:00,23.21,23.23,23.18,23.19,8800.0,23.21,23.23,23.18,23.19,8800.0
2014-07-24 13:40:00,23.19,23.23,23.19,23.21,5800.0,23.19,23.23,23.19,23.21,5800.0
2014-07-24 13:50:00,23.21,23.25,23.2,23.25,5800.0,23.21,23.25,23.2,23.25,5800.0
2014-07-24 14:00:00,23.25,23.27,23.24,23.27,11000.0,23.25,23.27,23.24,23.27,11000.0
2014-07-24 14:10:00,23.27,23.27,23.25,23.26,10600.0,23.27,23.27,23.25,23.26,10600.0
2014-07-24 14:20:00,23.27,23.29,23.27,23.27,9800.0,23.27,23.29,23.27,23.27,9800.0
2014-07-24 14:30:00,23.28,23.28,23.2,23.2,18800.0,23.28,23.28,23.2,23.2,18800.0
2014-07-24 14:40:00,23.2,23.26,23.19,23.25,21000.0,23.2,23.26,23.19,23.25,21000.0
2014-07-24 14:50:00,23.24,23.28,23.24,23.26,12100.0,23.24,23.28,23.24,23.26,12100.0
2014-07-24 15:00:00,23.26,23.26,23.24,23.26,12100.0,23.26,23.26,23.24,23.26,12100.0
2014-07-24 15:10:00,23.27,23.31,23.27,23.3,17200.0,23.27,23.31,23.27,23.3,17200.0
2014-07-24 15:20:00,23.29,23.31,23.28,23.3,13700.0,23.29,23.31,23.28,23.3,13700.0
2014-07-24 15:30:00,23.29,23.32,23.29,23.31,18500.0,23.29,23.32,23.29,23.31,18500.0
2014-07-24 15:40:00,23.3,23.34,23.3,23.33,23800.0,23.3,23.34,23.3,23.33,23800.0
2014-07-24 15:50:00,23.33,23.33,23.29,23.29,50700.0,23.33,23.33,23.29,23.29,50700.0
2014-07-25 09:30:00,23.37,23.37,23.04,23.18,39400.0,23.37,23.37,23.04,23.18,39400.0
2014-07-25 09:40:00,23.18,23.25,23.15,23.2,10100.0,23.18,23.25,23.15,23.2,10100.0
2014-07-25 09:50:00,23.17,23.3,23.17,23.28,11000.0,23.17,23.3,23.17,23.28,11000.0
2014-07-25 10:00:00,23.29,23.34,23.25,23.34,53600.0,23.29,23.34,23.25,23.34,53600.0
2014-07-25 10:10:00,23.33,23.34,23.31,23.31,8200.0,23.33,23.34,23.31,23.31,8200.0
2014-07-25 10:20:00,23.32,23.33,23.27,23.27,8500.0,23.32,23.33,23.27,23.27,8500.0
2014-07-25 10:30:00,23.28,23.29,23.26,23.27,12200.0,23.28,23.29,23.26,23.27,12200.0
2014-07-25 10:40:00,23.29,23.35,23.29,23.31,10100.0,23.29,23.35,23.29,23.31,10100.0
2014-07-25 10:50:00,23.31,23.32,23.27,23.27,10400.0,23.31,23.32,23.27,23.27,10400.0
2014-07-25 11:00:00,23.28,23.28,23.23,23.26,15200.0,23.28,23.28,23.23,23.26,15200.0
2014-07-25 11:10:00,23.25,23.3,23.25,23.3,12700.0,23.25,23.3,23.25,23.3,12700.0
2014-07-25 11:20:00,23.3,23.3,23.23,23.3,12400.0,23.3,23.3,23.23,23.3,12400.0
2014-07-25 11:30:00,23.3,23.32,23.26,23.3,21800.0,23.3,23.32,23.26,23.3,21800.0
2014-07-25 11:40:00,23.3,23.3,23.25,23.26,61300.0,23.3,23.3,23.25,23.26,61300.0
2014-07-25 11:50:00,23.27,23.3,23.24,23.27,19900.0,23.27,23.3,23.24,23.27,19900.0
2014-07-25 12:00:00,23.27,23.32,23.27,23.31,18400.0,23.27,23.32,23.27,23.31,18400.0
2014-07-25 12:10:00,23.31,23.31,23.29,23.3,12700.0,23.31,23.31,23.29,23.3,12700.0
2014-07-25 12:20:00,23.3,23.32,23.29,23.29,23300.0,23.3,23.32,23.29,23.29,23300.0
2014-07-25 12:30:00,23.29,23.3,23.27,23.28,19300.0,23.29,23.3,23.27,23.28,19300.0
2014-07-25 12:40:00,23.28,23.34,23.28,23.33,14700.0,23.28,23.34,23.28,23.33,14700.0
2014-07-25 12:50:00,23.33,23.33,23.29,23.3,15100.0,23.33,23.33,23.29,23.3,15100.0
2014-07-25 13:00:00,23.3,23.34,23.3,23.34,12300.0,23.3,23.34,23.3,23.34,12300.0
2014-07-25 13:10:00,23.34,23.34,23.32,23.33,21000.0,23.34,23.34,23.32,23.33,21000.0
2014-07-25 13:20:00,23.32,23.37,23.32,23.37,9500.0,23.32,23.37,23.32,23.37,9500.0
2014-07-25 13:30:00,23.37,23.37,23.34,23.36,18800.0,23.37,23.37,23.34,23.36,18800.0
2014-07-25 13:40:00,23.36,23.37,23.34,23.36,12500.0,23.36,23.37,23.34,23.36,12500.0
2014-07-25 13:50:00,23.35,23.36,23.34,23.35,10800.0,23.35,23.36,23.34,23.35,10800.0
2014-07-25 14:00:00,23.33,23.37,23.31,23.35,18600.0,23.33,23.37,23.31,23.35,18600.0
2014-07-25 14:10:00,23.35,23.37,23.33,23.36,9400.0,23.35,23.37,23.33,23.36,9400.0
2014-07-25 14:20:00,23.36,23.37,23.35,23.35,9600.0,23.36,23.37,23.35,23.35,9600.0
2014-07-25 14:30:00,23.35,23.36,23.33,23.36,12700.0,23.35,23.36,23.33,23.36,12700.0
2014-07-25 14:40:00,23.36,23.44,23.35,23.41,29600.0,23.36,23.44,23.35,23.41,29600.0
2014-07-25 14:50:00,23.42,23.43,23.38,23.43,29300.0,23.42,23.43,23.38,23.43,29300.0
2014-07-25 15:00:00,23.43,23.47,23.43,23.47,40400.0,23.43,23.47,23.43,23.47,40400.0
2014-07-25 15:10:00,23.46,23.49,23.46,23.47,32800.0,23.46,23.49,23.46,23.47,32800.0
2014-07-25 15:20:00,23.46,23.49,23.46,23.48,38000.0,23.46,23.49,23.46,23.48,38000.0
2014-07-25 15:30:00,23.47,23.5,23.46,23.48,59100.0,23.47,23.5,23.46,23.48,59100.0
2014-07-25 15:40:00,23.48,23.5,23.48,23.48,50500.0,23.48,23.5,23.48,23.48,50500.0
2014-07-25 15:50:00,23.49,23.51,23.48,23.51,126200.0,23.49,23.51,23.48,23.51,126200.0
2014-07-28 09:30:00,23.56,23.59,23.37,23.44,103100.0,23.56,23.59,23.37,23.44,103100.0
2014-07-28 09:40:00,23.43,23.64,23.39,23.56,56100.0,23.43,23.64,23.39,23.56,56100.0
2014-07-28 09:50:00,23.55,23.67,23.55,23.63,127100.0,23.55,23.67,23.55,23.63,127100.0
2014-07-28 10:00:00,23.66,23.66,23.49,23.5,32200.0,23.66,23.66,23.49,23.5,32200.0
2014-07-28 10:10:00,23.5,23.51,23.42,23.43,16400.0,23.5,23.51,23.42,23.43,16400.0
2014-07-28 10:20:00,23.43,23.43,23.34,23.34,17500.0,23.43,23.43,23.34,23.34,17500.0
2014-07-28 10:30:00,23.35,23.36,23.29,23.35,14000.0,23.35,23.36,23.29,23.35,14000.0
2014-07-28 10:40:00,23.35,23.4,23.29,23.33,26700.0,23.35,23.4,23.29,23.33,26700.0
2014-07-28 10:50:00,23.33,23.37,23.28,23.33,22000.0,23.33,23.37,23.28,23.33,22000.0
2014-07-28 11:00:00,23.32,23.34,23.3,23.31,15100.0,23.32,23.34,23.3,23.31,15100.0
2014-07-28 11:10:00,23.32,23.34,23.23,23.28,30700.0,23.32,23.34,23.23,23.28,30700.0
2014-07-28 11:20:00,23.29,23.31,23.28,23.31,25500.0,23.29,23.31,23.28,23.31,25500.0
2014-07-28 11:30:00,23.31,23.32,23.25,23.26,18700.0,23.31,23.32,23.25,23.26,18700.0
2014-07-28 11:40:00,23.28,23.28,23.24,23.26,12900.0,23.28,23.28,23.24,23.26,12900.0
2014-07-28 11:50:00,23.26,23.27,23.24,23.24,22300.0,23.26,23.27,23.24,23.24,22300.0
2014-07-28 12:00:00,23.23,23.26,23.21,23.25,14200.0,23.23,23.26,23.21,23.25,14200.0
2014-07-28 12:10:00,23.25,23.25,23.13,23.21,18700.0,23.25,23.25,23.13,23.21,18700.0
2014-07-28 12:20:00,23.2,23.2,23.17,23.17,28400.0,23.2,23.2,23.17,23.17,28400.0
2014-07-28 12:30:00,23.17,23.21,23.16,23.21,9600.0,23.17,23.21,23.16,23.21,9600.0
2014-07-28 12:40:00,23.2,23.26,23.2,23.26,18500.0,23.2,23.26,23.2,23.26,18500.0
2014-07-28 12:50:00,23.26,23.31,23.25,23.3,7600.0,23.26,23.31,23.25,23.3,7600.0
2014-07-28 13:00:00,23.3,23.31,23.25,23.3,10700.0,23.3,23.31,23.25,23.3,10700.0
2014-07-28 13:10:00,23.31,23.35,23.31,23.32,11700.0,23.31,23.35,23.31,23.32,11700.0
2014-07-28 13:20:00,23.32,23.38,23.3,23.38,10700.0,23.32,23.38,23.3,23.38,10700.0
2014-07-28 13:30:00,23.37,23.42,23.35,23.41,17400.0,23.37,23.42,23.35,23.41,17400.0
2014-07-28 13:40:00,23.41,23.42,23.37,23.37,9000.0,23.41,23.42,23.37,23.37,9000.0
2014-07-28 13:50:00,23.37,23.42,23.37,23.41,15100.0,23.37,23.42,23.37,23.41,15100.0
2014-07-28 14:00:00,23.4,23.45,23.4,23.45,14700.0,23.4,23.45,23.4,23.45,14700.0
2014-07-28 14:10:00,23.45,23.48,23.41,23.41,25300.0,23.45,23.48,23.41,23.41,25300.0
2014-07-28 14:20:00,23.42,23.46,23.41,23.44,13800.0,23.42,23.46,23.41,23.44,13800.0
2014-07-28 14:30:00,23.45,23.45,23.41,23.44,13700.0,23.45,23.45,23.41,23.44,13700.0
2014-07-28 14:40:00,23.43,23.44,23.37,23.42,32500.0,23.43,23.44,23.37,23.42,32500.0
2014-07-28 14:50:00,23.42,23.43,23.4,23.4,18200.0,23.42,23.43,23.4,23.4,18200.0
2014-07-28 15:00:00,23.4,23.42,23.38,23.42,20400.0,23.4,23.42,23.38,23.42,20400.0
2014-07-28 15:10:00,23.42,23.43,23.34,23.35,24600.0,23.42,23.43,23.34,23.35,24600.0
2014-07-28 15:20:00,23.35,23.4,23.35,23.39,21200.0,23.35,23.4,23.35,23.39,21200.0
2014-07-28 15:30:00,23.39,23.41,23.39,23.39,23100.0,23.39,23.41,23.39,23.39,23100.0
2014-07-28 15:40:00,23.4,23.47,23.39,23.45,70400.0,23.4,23.47,23.39,23.45,70400.0
2014-07-28 15:50:00,23.45,23.48,23.44,23.45,247600.0,23.45,23.48,23.44,23.45,247600.0
2014-07-29 09:30:00,23.45,23.5,23.31,23.34,16700.0,23.45,23.5,23.31,23.34,16700.0
2014-07-29 09:40:00,23.35,23.55,23.35,23.49,9300.0,23.35,23.55,23.35,23.49,9300.0
2014-07-29 09:50:00,23.47,23.52,23.47,23.47,7000.0,23.47,23.52,23.47,23.47,7000.0
2014-07-29 10:00:00,23.47,23.49,23.42,23.48,12600.0,23.47,23.49,23.42,23.48,12600.0
2014-07-29 10:10:00,23.47,23.51,23.46,23.49,11400.0,23.47,23.51,23.46,23.49,11400.0
2014-07-29 10:20:00,23.48,23.49,23.46,23.46,17100.0,23.48,23.49,23.46,23.46,17100.0
2014-07-29 10:30:00,23.47,23.48,23.38,23.38,10600.0,23.47,23.48,23.38,23.38,10600.0
2014-07-29 10:40:00,23.37,23.42,23.34,23.38,15300.0,23.37,23.42,23.34,23.38,15300.0
2014-07-29 10:50:00,23.38,23.4,23.29,23.29,12300.0,23.38,23.4,23.29,23.29,12300.0
2014-07-29 11:00:00,23.3,23.3,23.21,23.22,13000.0,23.3,23.3,23.21,23.22,13000.0
2014-07-29 11:10:00,23.21,23.29,23.2,23.26,14300.0,23.21,23.29,23.2,23.26,14300.0
2014-07-29 11:20:00,23.26,23.29,23.23,23.25,8000.0,23.26,23.29,23.23,23.25,8000.0
2014-07-29 11:30:00,23.24,23.24,23.16,23.18,12200.0,23.24,23.24,23.16,23.18,12200.0
2014-07-29 11:40:00,23.19,23.21,23.17,23.2,7400.0,23.19,23.21,23.17,23.2,7400.0
2014-07-29 11:50:00,23.2,23.2,23.16,23.2,6900.0,23.2,23.2,23.16,23.2,6900.0
2014-07-29 12:00:00,23.2,23.2,23.13,23.13,10700.0,23.2,23.2,23.13,23.13,10700.0
2014-07-29 12:10:00,23.13,23.18,23.12,23.14,24600.0,23.13,23.18,23.12,23.14,24600.0
2014-07-29 12:20:00,23.14,23.21,23.14,23.18,8200.0,23.14,23.21,23.14,23.18,8200.0
2014-07-29 12:30:00,23.19,23.22,23.18,23.21,9800.0,23.19,23.22,23.18,23.21,9800.0
2014-07-29 12:40:00,23.2,23.23,23.18,23.22,11800.0,23.2,23.23,23.18,23.22,11800.0
2014-07-29 12:50:00,23.21,23.23,23.21,23.22,3300.0,23.21,23.23,23.21,23.22,3300.0
2014-07-29 13:00:00,23.2,23.21,23.18,23.21,9900.0,23.2,23.21,23.18,23.21,9900.0
2014-07-29 13:10:00,23.2,23.2,23.16,23.17,6200.0,23.2,23.2,23.16,23.17,6200.0
2014-07-29 13:20:00,23.18,23.19,23.14,23.18,8500.0,23.18,23.19,23.14,23.18,8500.0
2014-07-29 13:30:00,23.18,23.18,23.15,23.15,2900.0,23.18,23.18,23.15,23.15,2900.0
2014-07-29 13:40:00,23.15,23.18,23.15,23.18,5800.0,23.15,23.18,23.15,23.18,5800.0
2014-07-29 13:50:00,23.17,23.17,23.14,23.14,18900.0,23.17,23.17,23.14,23.14,18900.0
2014-07-29 14:00:00,23.14,23.15,23.11,23.14,10200.0,23.14,23.15,23.11,23.14,10200.0
2014-07-29 14:10:00,23.15,23.16,23.1,23.1,13700.0,23.15,23.16,23.1,23.1,13700.0
2014-07-29 14:20:00,23.11,23.11,23.04,23.08,19100.0,23.11,23.11,23.04,23.08,19100.0
2014-07-29 14:30:00,23.09,23.1,23.07,23.07,14600.0,23.09,23.1,23.07,23.07,14600.0
2014-07-29 14:40:00,23.08,23.1,23.07,23.08,10600.0,23.08,23.1,23.07,23.08,10600.0
2014-07-29 14:50:00,23.07,23.07,23.03,23.04,15700.0,23.07,23.07,23.03,23.04,15700.0
2014-07-29 15:00:00,23.03,23.07,23.01,23.07,23800.0,23.03,23.07,23.01,23.07,23800.0
2014-07-29 15:10:00,23.07,23.11,23.05,23.1,115000.0,23.07,23.11,23.05,23.1,115000.0
2014-07-29 15:20:00,23.11,23.14,23.1,23.12,387600.0,23.11,23.14,23.1,23.12,387600.0
2014-07-29 15:30:00,23.12,23.16,23.09,23.14,58600.0,23.12,23.16,23.09,23.14,58600.0
2014-07-29 15:40:00,23.14,23.15,23.14,23.14,66300.0,23.14,23.15,23.14,23.14,66300.0
2014-07-29 15:50:00,23.14,23.17,23.06,23.06,213200.0,23.14,23.17,23.06,23.06,213200.0
2014-07-30 09:30:00,23.28,23.32,23.09,23.1,20800.0,23.28,23.32,23.09,23.1,20800.0
2014-07-30 09:40:00,23.1,23.13,23.08,23.09,9300.0,23.1,23.13,23.08,23.09,9300.0
2014-07-30 09:50:00,23.1,23.18,23.07,23.07,12800.0,23.1,23.18,23.07,23.07,12800.0
2014-07-30 10:00:00,23.07,23.1,23.02,23.09,11800.0,23.07,23.1,23.02,23.09,11800.0
2014-07-30 10:10:00,23.11,23.16,23.1,23.16,42800.0,23.11,23.16,23.1,23.16,42800.0
2014-07-30 10:20:00,23.17,23.19,23.11,23.11,13700.0,23.17,23.19,23.11,23.11,13700.0
2014-07-30 10:30:00,23.12,23.15,23.08,23.11,11000.0,23.12,23.15,23.08,23.11,11000.0
2014-07-30 10:40:00,23.11,23.11,23.06,23.08,12000.0,23.11,23.11,23.06,23.08,12000.0
2014-07-30 10:50:00,23.07,23.1,23.06,23.09,13100.0,23.07,23.1,23.06,23.09,13100.0
2014-07-30 11:00:00,23.08,23.1,23.06,23.1,9800.0,23.08,23.1,23.06,23.1,9800.0
2014-07-30 11:10:00,23.1,23.11,23.08,23.1,9300.0,23.1,23.11,23.08,23.1,9300.0
2014-07-30 11:20:00,23.09,23.11,23.06,23.08,10000.0,23.09,23.11,23.06,23.08,10000.0
2014-07-30 11:30:00,23.09,23.1,23.07,23.07,7100.0,23.09,23.1,23.07,23.07,7100.0
2014-07-30 11:40:00,23.06,23.07,23.02,23.04,13500.0,23.06,23.07,23.02,23.04,13500.0
2014-07-30 11:50:00,23.03,23.04,23.02,23.02,6000.0,23.03,23.04,23.02,23.02,6000.0
2014-07-30 12:00:00,23.02,23.02,23.01,23.02,7900.0,23.02,23.02,23.01,23.02,7900.0
2014-07-30 12:10:00,23.02,23.05,23.01,23.03,11700.0,23.02,23.05,23.01,23.03,11700.0
2014-07-30 12:20:00,23.02,23.06,23.02,23.03,11300.0,23.02,23.06,23.02,23.03,11300.0
2014-07-30 12:30:00,23.03,23.06,23.01,23.05,8200.0,23.03,23.06,23.01,23.05,8200.0
2014-07-30 12:40:00,23.04,23.05,23.01,23.04,8200.0,23.04,23.05,23.01,23.04,8200.0
2014-07-30 12:50:00,23.04,23.04,23.02,23.03,6900.0,23.04,23.04,23.02,23.03,6900.0
2014-07-30 13:00:00,23.03,23.04,23.01,23.04,9400.0,23.03,23.04,23.01,23.04,9400.0
2014-07-30 13:10:00,23.05,23.07,23.02,23.02,6800.0,23.05,23.07,23.02,23.02,6800.0
2014-07-30 13:20:00,23.03,23.05,23.02,23.04,20600.0,23.03,23.05,23.02,23.04,20600.0
2014-07-30 13:30:00,23.05,23.09,23.04,23.04,9200.0,23.05,23.09,23.04,23.04,9200.0
2014-07-30 13:40:00,23.05,23.06,23.02,23.04,8700.0,23.05,23.06,23.02,23.04,8700.0
2014-07-30 13:50:00,23.04,23.04,23.01,23.03,6100.0,23.04,23.04,23.01,23.03,6100.0
2014-07-30 14:00:00,23.03,23.06,23.0,23.04,23200.0,23.03,23.06,23.0,23.04,23200.0
2014-07-30 14:10:00,23.04,23.09,23.04,23.09,26800.0,23.04,23.09,23.04,23.09,26800.0
2014-07-30 14:20:00,23.1,23.1,23.04,23.06,20100.0,23.1,23.1,23.04,23.06,20100.0
2014-07-30 14:30:00,23.06,23.08,23.02,23.04,15500.0,23.06,23.08,23.02,23.04,15500.0
2014-07-30 14:40:00,23.05,23.05,23.0,23.01,19400.0,23.05,23.05,23.0,23.01,19400.0
2014-07-30 14:50:00,23.02,23.05,23.01,23.04,14600.0,23.02,23.05,23.01,23.04,14600.0
2014-07-30 15:00:00,23.04,23.04,22.99,23.02,14900.0,23.04,23.04,22.99,23.02,14900.0
2014-07-30 15:10:00,23.02,23.04,22.99,23.01,50400.0,23.02,23.04,22.99,23.01,50400.0
2014-07-30 15:20:00,23.01,23.01,22.98,22.98,25800.0,23.01,23.01,22.98,22.98,25800.0
2014-07-30 15:30:00,22.98,23.02,22.98,23.0,35100.0,22.98,23.02,22.98,23.0,35100.0
2014-07-30 15:40:00,23.0,23.02,22.97,23.01,73200.0,23.0,23.02,22.97,23.01,73200.0
2014-07-30 15:50:00,23.01,23.06,23.01,23.04,115400.0,23.01,23.06,23.01,23.04,115400.0
2014-07-31 09:30:00,22.91,23.15,22.9,23.12,43000.0,22.91,23.15,22.9,23.12,43000.0
2014-07-31 09:40:00,23.12,23.13,23.05,23.11,18700.0,23.12,23.13,23.05,23.11,18700.0
2014-07-31 09:50:00,23.11,23.11,22.84,22.9,39600.0,23.11,23.11,22.84,22.9,39600.0
2014-07-31 10:00:00,22.89,22.89,22.8,22.82,25900.0,22.89,22.89,22.8,22.82,25900.0
2014-07-31 10:10:00,22.82,22.83,22.73,22.81,39400.0,22.82,22.83,22.73,22.81,39400.0
2014-07-31 10:20:00,22.81,22.81,22.66,22.66,12100.0,22.81,22.81,22.66,22.66,12100.0
2014-07-31 10:30:00,22.65,22.65,22.54,22.65,42400.0,22.65,22.65,22.54,22.65,42400.0
2014-07-31 10:40:00,22.66,22.66,22.63,22.63,14000.0,22.66,22.66,22.63,22.63,14000.0
2014-07-31 10:50:00,22.63,22.63,22.52,22.55,21200.0,22.63,22.63,22.52,22.55,21200.0
2014-07-31 11:00:00,22.55,22.56,22.52,22.55,12600.0,22.55,22.56,22.52,22.55,12600.0
2014-07-31 11:10:00,22.54,22.55,22.51,22.54,7000.0,22.54,22.55,22.51,22.54,7000.0
2014-07-31 11:20:00,22.54,22.55,22.5,22.52,16800.0,22.54,22.55,22.5,22.52,16800.0
2014-07-31 11:30:00,22.51,22.55,22.49,22.55,17500.0,22.51,22.55,22.49,22.55,17500.0
2014-07-31 11:40:00,22.55,22.55,22.49,22.51,18400.0,22.55,22.55,22.49,22.51,18400.0
2014-07-31 11:50:00,22.51,22.53,22.48,22.49,7500.0,22.51,22.53,22.48,22.49,7500.0
2014-07-31 12:00:00,22.48,22.53,22.45,22.51,5700.0,22.48,22.53,22.45,22.51,5700.0
2014-07-31 12:10:00,22.5,22.5,22.44,22.44,8700.0,22.5,22.5,22.44,22.44,8700.0
2014-07-31 12:20:00,22.45,22.45,22.42,22.43,4600.0,22.45,22.45,22.42,22.43,4600.0
2014-07-31 12:30:00,22.44,22.49,22.44,22.46,7700.0,22.44,22.49,22.44,22.46,7700.0
2014-07-31 12:40:00,22.46,22.56,22.44,22.55,20100.0,22.46,22.56,22.44,22.55,20100.0
2014-07-31 12:50:00,22.56,22.57,22.51,22.54,13000.0,22.56,22.57,22.51,22.54,13000.0
2014-07-31 13:00:00,22.54,22.58,22.53,22.58,7900.0,22.54,22.58,22.53,22.58,7900.0
2014-07-31 13:10:00,22.57,22.59,22.54,22.56,13700.0,22.57,22.59,22.54,22.56,13700.0
2014-07-31 13:20:00,22.57,22.57,22.53,22.55,4800.0,22.57,22.57,22.53,22.55,4800.0
2014-07-31 13:30:00,22.54,22.57,22.53,22.55,18900.0,22.54,22.57,22.53,22.55,18900.0
2014-07-31 13:40:00,22.55,22.55,22.49,22.53,17300.0,22.55,22.55,22.49,22.53,17300.0
2014-07-31 13:50:00,22.54,22.55,22.52,22.53,5000.0,22.54,22.55,22.52,22.53,5000.0
2014-07-31 14:00:00,22.54,22.55,22.51,22.51,14400.0,22.54,22.55,22.51,22.51,14400.0
2014-07-31 14:10:00,22.51,22.53,22.49,22.49,12200.0,22.51,22.53,22.49,22.49,12200.0
2014-07-31 14:20:00,22.5,22.55,22.49,22.54,11100.0,22.5,22.55,22.49,22.54,11100.0
2014-07-31 14:30:00,22.53,22.54,22.48,22.52,17400.0,22.53,22.54,22.48,22.52,17400.0
2014-07-31 14:40:00,22.52,22.52,22.47,22.51,13800.0,22.52,22.52,22.47,22.51,13800.0
2014-07-31 14:50:00,22.5,22.51,22.48,22.48,6800.0,22.5,22.51,22.48,22.48,6800.0
2014-07-31 15:00:00,22.48,22.52,22.48,22.49,11900.0,22.48,22.52,22.48,22.49,11900.0
2014-07-31 15:10:00,22.48,22.49,22.45,22.46,17100.0,22.48,22.49,22.45,22.46,17100.0
2014-07-31 15:20:00,22.46,22.46,22.4,22.44,33400.0,22.46,22.46,22.4,22.44,33400.0
2014-07-31 15:30:00,22.44,22.48,22.43,22.45,24100.0,22.44,22.48,22.43,22.45,24100.0
2014-07-31 15:40:00,22.45,22.46,22.41,22.42,28800.0,22.45,22.46,22.41,22.42,28800.0
2014-07-31 15:50:00,22.43,22.45,22.37,22.37,169700.0,22.43,22.45,22.37,22.37,169700.0
2014-08-01 09:30:00,22.4,22.47,22.4,22.47,29100.0,22.4,22.47,22.4,22.47,29100.0
2014-08-01 09:40:00,22.46,22.48,22.42,22.44,14000.0,22.46,22.48,22.42,22.44,14000.0
2014-08-01 09:50:00,22.43,22.43,22.32,22.34,55200.0,22.43,22.43,22.32,22.34,55200.0
2014-08-01 10:00:00,22.34,22.34,22.21,22.24,20000.0,22.34,22.34,22.21,22.24,20000.0
2014-08-01 10:10:00,22.23,22.24,22.15,22.15,20900.0,22.23,22.24,22.15,22.15,20900.0
2014-08-01 10:20:00,22.16,22.18,22.16,22.18,12300.0,22.16,22.18,22.16,22.18,12300.0
2014-08-01 10:30:00,22.18,22.18,22.13,22.14,29800.0,22.18,22.18,22.13,22.14,29800.0
2014-08-01 10:40:00,22.13,22.13,22.06,22.07,33000.0,22.13,22.13,22.06,22.07,33000.0
2014-08-01 10:50:00,22.07,22.11,22.07,22.07,18700.0,22.07,22.11,22.07,22.07,18700.0
2014-08-01 11:00:00,22.07,22.07,21.98,21.98,54900.0,22.07,22.07,21.98,21.98,54900.0
2014-08-01 11:10:00,21.98,21.99,21.92,21.94,41100.0,21.98,21.99,21.92,21.94,41100.0
2014-08-01 11:20:00,21.94,21.94,21.84,21.86,64400.0,21.94,21.94,21.84,21.86,64400.0
2014-08-01 11:30:00,21.87,21.87,21.8,21.8,34500.0,21.87,21.87,21.8,21.8,34500.0
2014-08-01 11:40:00,21.82,21.83,21.78,21.78,45600.0,21.82,21.83,21.78,21.78,45600.0
2014-08-01 11:50:00,21.79,21.82,21.77,21.81,23700.0,21.79,21.82,21.77,21.81,23700.0
2014-08-01 12:00:00,21.82,21.82,21.76,21.76,15500.0,21.82,21.82,21.76,21.76,15500.0
2014-08-01 12:10:00,21.76,21.88,21.76,21.87,8800.0,21.76,21.88,21.76,21.87,8800.0
2014-08-01 12:20:00,21.87,21.91,21.87,21.91,18400.0,21.87,21.91,21.87,21.91,18400.0
2014-08-01 12:30:00,21.92,21.98,21.92,21.98,17600.0,21.92,21.98,21.92,21.98,17600.0
2014-08-01 12:40:00,21.97,22.02,21.96,22.0,12900.0,21.97,22.02,21.96,22.0,12900.0
2014-08-01 12:50:00,21.99,22.06,21.97,22.06,25500.0,21.99,22.06,21.97,22.06,25500.0
2014-08-01 13:00:00,22.06,22.07,22.02,22.07,20100.0,22.06,22.07,22.02,22.07,20100.0
2014-08-01 13:10:00,22.07,22.1,22.05,22.08,21400.0,22.07,22.1,22.05,22.08,21400.0
2014-08-01 13:20:00,22.08,22.13,22.07,22.13,16200.0,22.08,22.13,22.07,22.13,16200.0
2014-08-01 13:30:00,22.14,22.14,22.11,22.14,23900.0,22.14,22.14,22.11,22.14,23900.0
2014-08-01 13:40:00,22.14,22.18,22.12,22.18,18300.0,22.14,22.18,22.12,22.18,18300.0
2014-08-01 13:50:00,22.18,22.2,22.14,22.2,24500.0,22.18,22.2,22.14,22.2,24500.0
2014-08-01 14:00:00,22.21,22.28,22.19,22.28,47800.0,22.21,22.28,22.19,22.28,47800.0
2014-08-01 14:10:00,22.29,22.31,22.27,22.3,12600.0,22.29,22.31,22.27,22.3,12600.0
2014-08-01 14:20:00,22.3,22.31,22.24,22.25,16900.0,22.3,22.31,22.24,22.25,16900.0
2014-08-01 14:30:00,22.26,22.29,22.26,22.28,17300.0,22.26,22.29,22.26,22.28,17300.0
2014-08-01 14:40:00,22.27,22.28,22.25,22.26,16500.0,22.27,22.28,22.25,22.26,16500.0
2014-08-01 14:50:00,22.26,22.27,22.25,22.27,19400.0,22.26,22.27,22.25,22.27,19400.0
2014-08-01 15:00:00,22.26,22.33,22.26,22.32,56100.0,22.26,22.33,22.26,22.32,56100.0
2014-08-01 15:10:00,22.33,22.34,22.31,22.33,21400.0,22.33,22.34,22.31,22.33,21400.0
2014-08-01 15:20:00,22.34,22.35,22.33,22.35,32100.0,22.34,22.35,22.33,22.35,32100.0
2014-08-01 15:30:00,22.35,22.35,22.3,22.34,42400.0,22.35,22.35,22.3,22.34,42400.0
2014-08-01 15:40:00,22.33,22.34,22.29,22.29,31600.0,22.33,22.34,22.29,22.29,31600.0
2014-08-01 15:50:00,22.3,22.39,22.3,22.39,196600.0,22.3,22.39,22.3,22.39,196600.0
2014-08-04 09:30:00,22.39,22.63,22.33,22.62,50100.0,22.39,22.63,22.33,22.62,50100.0
2014-08-04 09:40:00,22.61,22.85,22.59,22.69,244300.0,22.61,22.85,22.59,22.69,244300.0
2014-08-04 09:50:00,22.71,22.77,22.67,22.71,44400.0,22.71,22.77,22.67,22.71,44400.0
2014-08-04 10:00:00,22.7,22.7,22.54,22.54,29700.0,22.7,22.7,22.54,22.54,29700.0
2014-08-04 10:10:00,22.57,22.58,22.5,22.51,34600.0,22.57,22.58,22.5,22.51,34600.0
2014-08-04 10:20:00,22.51,22.54,22.49,22.49,26400.0,22.51,22.54,22.49,22.49,26400.0
2014-08-04 10:30:00,22.51,22.52,22.47,22.47,12900.0,22.51,22.52,22.47,22.47,12900.0
2014-08-04 10:40:00,22.47,22.47,22.31,22.34,25400.0,22.47,22.47,22.31,22.34,25400.0
2014-08-04 10:50:00,22.33,22.33,22.27,22.32,37300.0,22.33,22.33,22.27,22.32,37300.0
2014-08-04 11:00:00,22.31,22.32,22.25,22.31,12500.0,22.31,22.32,22.25,22.31,12500.0
2014-08-04 11:10:00,22.33,22.34,22.29,22.31,13800.0,22.33,22.34,22.29,22.31,13800.0
2014-08-04 11:20:00,22.31,22.35,22.3,22.35,17800.0,22.31,22.35,22.3,22.35,17800.0
2014-08-04 11:30:00,22.33,22.37,22.32,22.36,23500.0,22.33,22.37,22.32,22.36,23500.0
2014-08-04 11:40:00,22.36,22.41,22.34,22.39,10400.0,22.36,22.41,22.34,22.39,10400.0
2014-08-04 11:50:00,22.4,22.48,22.4,22.47,17800.0,22.4,22.48,22.4,22.47,17800.0
2014-08-04 12:00:00,22.47,22.47,22.44,22.47,12400.0,22.47,22.47,22.44,22.47,12400.0
2014-08-04 12:10:00,22.48,22.48,22.43,22.45,11600.0,22.48,22.48,22.43,22.45,11600.0
2014-08-04 12:20:00,22.44,22.48,22.43,22.47,7700.0,22.44,22.48,22.43,22.47,7700.0
2014-08-04 12:30:00,22.46,22.48,22.42,22.42,11600.0,22.46,22.48,22.42,22.42,11600.0
2014-08-04 12:40:00,22.43,22.47,22.42,22.43,12200.0,22.43,22.47,22.42,22.43,12200.0
2014-08-04 12:50:00,22.42,22.45,22.41,22.43,7800.0,22.42,22.45,22.41,22.43,7800.0
2014-08-04 13:00:00,22.43,22.44,22.39,22.4,5100.0,22.43,22.44,22.39,22.4,5100.0
2014-08-04 13:10:00,22.41,22.41,22.36,22.37,12500.0,22.41,22.41,22.36,22.37,12500.0
2014-08-04 13:20:00,22.37,22.39,22.34,22.35,19000.0,22.37,22.39,22.34,22.35,19000.0
2014-08-04 13:30:00,22.36,22.36,22.31,22.35,21700.0,22.36,22.36,22.31,22.35,21700.0
2014-08-04 13:40:00,22.35,22.38,22.34,22.36,19000.0,22.35,22.38,22.34,22.36,19000.0
2014-08-04 13:50:00,22.37,22.42,22.32,22.34,23900.0,22.37,22.42,22.32,22.34,23900.0
2014-08-04 14:00:00,22.33,22.41,22.33,22.39,17500.0,22.33,22.41,22.33,22.39,17500.0
2014-08-04 14:10:00,22.38,22.41,22.33,22.35,20400.0,22.38,22.41,22.33,22.35,20400.0
2014-08-04 14:20:00,22.36,22.38,22.29,22.29,25200.0,22.36,22.38,22.29,22.29,25200.0
2014-08-04 14:30:00,22.29,22.35,22.28,22.35,19600.0,22.29,22.35,22.28,22.35,19600.0
2014-08-04 14:40:00,22.35,22.39,22.32,22.39,20800.0,22.35,22.39,22.32,22.39,20800.0
2014-08-04 14:50:00,22.39,22.4,22.35,22.37,36400.0,22.39,22.4,22.35,22.37,36400.0
2014-08-04 15:00:00,22.37,22.4,22.36,22.39,16300.0,22.37,22.4,22.36,22.39,16300.0
2014-08-04 15:10:00,22.38,22.4,22.36,22.38,26500.0,22.38,22.4,22.36,22.38,26500.0
2014-08-04 15:20:00,22.39,22.41,22.37,22.4,19400.0,22.39,22.41,22.37,22.4,19400.0
2014-08-04 15:30:00,22.4,22.43,22.39,22.43,24900.0,22.4,22.43,22.39,22.43,24900.0
2014-08-04 15:40:00,22.43,22.43,22.39,22.4,46400.0,22.43,22.43,22.39,22.4,46400.0
2014-08-04 15:50:00,22.39,22.39,22.34,22.34,145300.0,22.39,22.39,22.34,22.34,145300.0
2014-08-05 09:30:00,22.36,22.61,22.36,22.58,53700.0,22.36,22.61,22.36,22.58,53700.0
2014-08-05 09:40:00,22.59,22.64,22.44,22.44,17600.0,22.59,22.64,22.44,22.44,17600.0
2014-08-05 09:50:00,22.42,22.42,22.31,22.39,21700.0,22.42,22.42,22.31,22.39,21700.0
2014-08-05 10:00:00,22.39,22.41,22.33,22.39,17400.0,22.39,22.41,22.33,22.39,17400.0
2014-08-05 10:10:00,22.4,22.45,22.4,22.43,13700.0,22.4,22.45,22.4,22.43,13700.0
2014-08-05 10:20:00,22.45,22.51,22.45,22.5,17200.0,22.45,22.51,22.45,22.5,17200.0
2014-08-05 10:30:00,22.51,22.61,22.5,22.6,63900.0,22.51,22.61,22.5,22.6,63900.0
2014-08-05 10:40:00,22.61,22.71,22.6,22.7,16400.0,22.61,22.71,22.6,22.7,16400.0
2014-08-05 10:50:00,22.71,22.71,22.55,22.57,22000.0,22.71,22.71,22.55,22.57,22000.0
2014-08-05 11:00:00,22.57,22.58,22.52,22.52,56500.0,22.57,22.58,22.52,22.52,56500.0
2014-08-05 11:10:00,22.54,22.57,22.48,22.52,55600.0,22.54,22.57,22.48,22.52,55600.0
2014-08-05 11:20:00,22.52,22.52,22.48,22.5,16600.0,22.52,22.52,22.48,22.5,16600.0
2014-08-05 11:30:00,22.5,22.5,22.38,22.4,27200.0,22.5,22.5,22.38,22.4,27200.0
2014-08-05 11:40:00,22.4,22.4,22.35,22.36,25500.0,22.4,22.4,22.35,22.36,25500.0
2014-08-05 11:50:00,22.36,22.43,22.36,22.4,15700.0,22.36,22.43,22.36,22.4,15700.0
2014-08-05 12:00:00,22.39,22.41,22.34,22.35,15700.0,22.39,22.41,22.34,22.35,15700.0
2014-08-05 12:10:00,22.35,22.36,22.31,22.33,13300.0,22.35,22.36,22.31,22.33,13300.0
2014-08-05 12:20:00,22.33,22.33,22.28,22.29,12700.0,22.33,22.33,22.28,22.29,12700.0
2014-08-05 12:30:00,22.29,22.32,22.26,22.29,30200.0,22.29,22.32,22.26,22.29,30200.0
2014-08-05 12:40:00,22.29,22.4,22.27,22.39,49200.0,22.29,22.4,22.27,22.39,49200.0
2014-08-05 12:50:00,22.39,22.4,22.36,22.37,44500.0,22.39,22.4,22.36,22.37,44500.0
2014-08-05 13:00:00,22.37,22.37,22.27,22.27,35700.0,22.37,22.37,22.27,22.27,35700.0
2014-08-05 13:10:00,22.27,22.35,22.26,22.35,20800.0,22.27,22.35,22.26,22.35,20800.0
2014-08-05 13:20:00,22.35,22.35,22.32,22.34,20400.0,22.35,22.35,22.32,22.34,20400.0
2014-08-05 13:30:00,22.34,22.45,22.28,22.28,27800.0,22.34,22.45,22.28,22.28,27800.0
2014-08-05 13:40:00,22.26,22.33,22.25,22.29,17100.0,22.26,22.33,22.25,22.29,17100.0
2014-08-05 13:50:00,22.29,22.29,22.25,22.25,33100.0,22.29,22.29,22.25,22.25,33100.0
2014-08-05 14:00:00,22.25,22.27,22.13,22.15,43400.0,22.25,22.27,22.13,22.15,43400.0
2014-08-05 14:10:00,22.14,22.18,22.13,22.16,40900.0,22.14,22.18,22.13,22.16,40900.0
2014-08-05 14:20:00,22.17,22.23,22.16,22.2,29600.0,22.17,22.23,22.16,22.2,29600.0
2014-08-05 14:30:00,22.2,22.25,22.2,22.21,51500.0,22.2,22.25,22.2,22.21,51500.0
2014-08-05 14:40:00,22.21,22.25,22.18,22.22,38300.0,22.21,22.25,22.18,22.22,38300.0
2014-08-05 14:50:00,22.22,22.23,22.17,22.18,40200.0,22.22,22.23,22.17,22.18,40200.0
2014-08-05 15:00:00,22.18,22.21,22.12,22.12,74000.0,22.18,22.21,22.12,22.12,74000.0
2014-08-05 15:10:00,22.13,22.15,22.09,22.14,62900.0,22.13,22.15,22.09,22.14,62900.0
2014-08-05 15:20:00,22.13,22.17,22.1,22.11,69700.0,22.13,22.17,22.1,22.11,69700.0
2014-08-05 15:30:00,22.11,22.16,22.1,22.14,72700.0,22.11,22.16,22.1,22.14,72700.0
2014-08-05 15:40:00,22.14,22.15,22.05,22.05,167100.0,22.14,22.15,22.05,22.05,167100.0
2014-08-05 15:50:00,22.06,22.06,21.94,21.97,364600.0,22.06,22.06,21.94,21.97,364600.0
2014-08-06 09:30:00,21.53,21.75,21.07,21.13,411300.0,21.53,21.75,21.07,21.13,411300.0
2014-08-06 09:40:00,21.14,21.21,20.88,21.01,177200.0,21.14,21.21,20.88,21.01,177200.0
2014-08-06 09:50:00,21.02,21.08,20.88,20.91,207500.0,21.02,21.08,20.88,20.91,207500.0
2014-08-06 10:00:00,20.92,21.13,20.92,21.02,89200.0,20.92,21.13,20.92,21.02,89200.0
2014-08-06 10:10:00,21.03,21.09,21.01,21.03,119400.0,21.03,21.09,21.01,21.03,119400.0
2014-08-06 10:20:00,21.03,21.08,20.94,21.0,97600.0,21.03,21.08,20.94,21.0,97600.0
2014-08-06 10:30:00,21.01,21.01,20.82,20.82,76600.0,21.01,21.01,20.82,20.82,76600.0
2014-08-06 10:40:00,20.84,20.84,20.54,20.61,226800.0,20.84,20.84,20.54,20.61,226800.0
2014-08-06 10:50:00,20.61,20.82,20.61,20.79,119400.0,20.61,20.82,20.61,20.79,119400.0
2014-08-06 11:00:00,20.8,20.81,20.67,20.67,109700.0,20.8,20.81,20.67,20.67,109700.0
2014-08-06 11:10:00,20.68,20.87,20.67,20.85,122800.0,20.68,20.87,20.67,20.85,122800.0
2014-08-06 11:20:00,20.85,20.93,20.82,20.82,111700.0,20.85,20.93,20.82,20.82,111700.0
2014-08-06 11:30:00,20.82,20.91,20.8,20.87,75100.0,20.82,20.91,20.8,20.87,75100.0
2014-08-06 11:40:00,20.87,21.03,20.82,20.98,107500.0,20.87,21.03,20.82,20.98,107500.0
2014-08-06 11:50:00,20.97,21.05,20.94,21.05,76300.0,20.97,21.05,20.94,21.05,76300.0
2014-08-06 12:00:00,21.06,21.11,21.02,21.08,101400.0,21.06,21.11,21.02,21.08,101400.0
2014-08-06 12:10:00,21.08,21.11,20.96,20.96,95100.0,21.08,21.11,20.96,20.96,95100.0
2014-08-06 12:20:00,20.97,20.98,20.88,20.92,47700.0,20.97,20.98,20.88,20.92,47700.0
2014-08-06 12:30:00,20.94,20.95,20.82,20.82,54400.0,20.94,20.95,20.82,20.82,54400.0
2014-08-06 12:40:00,20.82,20.91,20.82,20.9,69100.0,20.82,20.91,20.82,20.9,69100.0
2014-08-06 12:50:00,20.9,20.95,20.8,20.84,85400.0,20.9,20.95,20.8,20.84,85400.0
2014-08-06 13:00:00,20.85,20.85,20.71,20.72,52200.0,20.85,20.85,20.71,20.72,52200.0
2014-08-06 13:10:00,20.72,20.75,20.66,20.74,49700.0,20.72,20.75,20.66,20.74,49700.0
2014-08-06 13:20:00,20.75,20.79,20.66,20.68,37400.0,20.75,20.79,20.66,20.68,37400.0
2014-08-06 13:30:00,20.68,20.69,20.63,20.65,41500.0,20.68,20.69,20.63,20.65,41500.0
2014-08-06 13:40:00,20.65,20.66,20.59,20.6,85100.0,20.65,20.66,20.59,20.6,85100.0
2014-08-06 13:50:00,20.61,20.72,20.61,20.68,54300.0,20.61,20.72,20.61,20.68,54300.0
2014-08-06 14:00:00,20.68,20.71,20.6,20.61,64200.0,20.68,20.71,20.6,20.61,64200.0
2014-08-06 14:10:00,20.61,20.67,20.59,20.62,64000.0,20.61,20.67,20.59,20.62,64000.0
2014-08-06 14:20:00,20.62,20.63,20.59,20.6,49400.0,20.62,20.63,20.59,20.6,49400.0
2014-08-06 14:30:00,20.6,20.68,20.59,20.65,98800.0,20.6,20.68,20.59,20.65,98800.0
2014-08-06 14:40:00,20.65,20.73,20.64,20.72,70300.0,20.65,20.73,20.64,20.72,70300.0
2014-08-06 14:50:00,20.73,20.76,20.69,20.7,97600.0,20.73,20.76,20.69,20.7,97600.0
2014-08-06 15:00:00,20.71,20.75,20.61,20.63,186200.0,20.71,20.75,20.61,20.63,186200.0
2014-08-06 15:10:00,20.63,20.66,20.61,20.63,108600.0,20.63,20.66,20.61,20.63,108600.0
2014-08-06 15:20:00,20.63,20.65,20.59,20.62,134500.0,20.63,20.65,20.59,20.62,134500.0
2014-08-06 15:30:00,20.63,20.7,20.61,20.64,142500.0,20.63,20.7,20.61,20.64,142500.0
2014-08-06 15:40:00,20.64,20.66,20.61,20.62,157200.0,20.64,20.66,20.61,20.62,157200.0
2014-08-06 15:50:00,20.61,20.69,20.4,20.56,568200.0,20.61,20.69,20.4,20.56,568200.0
2014-08-07 09:30:00,20.63,20.79,20.41,20.51,54500.0,20.63,20.79,20.41,20.51,54500.0
2014-08-07 09:40:00,20.48,20.56,20.44,20.46,40800.0,20.48,20.56,20.44,20.46,40800.0
2014-08-07 09:50:00,20.47,20.65,20.47,20.59,41700.0,20.47,20.65,20.47,20.59,41700.0
2014-08-07 10:00:00,20.59,20.63,20.53,20.58,30300.0,20.59,20.63,20.53,20.58,30300.0
2014-08-07 10:10:00,20.58,20.63,20.55,20.61,36100.0,20.58,20.63,20.55,20.61,36100.0
2014-08-07 10:20:00,20.61,20.66,20.6,20.62,30300.0,20.61,20.66,20.6,20.62,30300.0
2014-08-07 10:30:00,20.61,20.68,20.59,20.66,30100.0,20.61,20.68,20.59,20.66,30100.0
2014-08-07 10:40:00,20.65,20.67,20.62,20.63,30400.0,20.65,20.67,20.62,20.63,30400.0
2014-08-07 10:50:00,20.62,20.67,20.55,20.66,30000.0,20.62,20.67,20.55,20.66,30000.0
2014-08-07 11:00:00,20.63,20.65,20.57,20.65,41900.0,20.63,20.65,20.57,20.65,41900.0
2014-08-07 11:10:00,20.63,20.67,20.59,20.67,45700.0,20.63,20.67,20.59,20.67,45700.0
2014-08-07 11:20:00,20.67,20.7,20.61,20.65,53400.0,20.67,20.7,20.61,20.65,53400.0
2014-08-07 11:30:00,20.66,20.7,20.64,20.66,23200.0,20.66,20.7,20.64,20.66,23200.0
2014-08-07 11:40:00,20.66,20.69,20.63,20.66,22400.0,20.66,20.69,20.63,20.66,22400.0
2014-08-07 11:50:00,20.65,20.68,20.63,20.64,30300.0,20.65,20.68,20.63,20.64,30300.0
2014-08-07 12:00:00,20.65,20.67,20.61,20.65,16700.0,20.65,20.67,20.61,20.65,16700.0
2014-08-07 12:10:00,20.64,20.64,20.62,20.63,11700.0,20.64,20.64,20.62,20.63,11700.0
2014-08-07 12:20:00,20.64,20.68,20.61,20.64,13000.0,20.64,20.68,20.61,20.64,13000.0
2014-08-07 12:30:00,20.63,20.64,20.6,20.61,9400.0,20.63,20.64,20.6,20.61,9400.0
2014-08-07 12:40:00,20.61,20.64,20.61,20.64,6300.0,20.61,20.64,20.61,20.64,6300.0
2014-08-07 12:50:00,20.64,20.65,20.61,20.64,9800.0,20.64,20.65,20.61,20.64,9800.0
2014-08-07 13:00:00,20.64,20.67,20.62,20.64,21600.0,20.64,20.67,20.62,20.64,21600.0
2014-08-07 13:10:00,20.64,20.66,20.62,20.62,12800.0,20.64,20.66,20.62,20.62,12800.0
2014-08-07 13:20:00,20.62,20.62,20.59,20.61,15300.0,20.62,20.62,20.59,20.61,15300.0
2014-08-07 13:30:00,20.61,20.67,20.6,20.66,18800.0,20.61,20.67,20.6,20.66,18800.0
2014-08-07 13:40:00,20.66,20.71,20.64,20.69,14600.0,20.66,20.71,20.64,20.69,14600.0
2014-08-07 13:50:00,20.7,20.7,20.67,20.69,10900.0,20.7,20.7,20.67,20.69,10900.0
2014-08-07 14:00:00,20.7,20.7,20.64,20.67,30300.0,20.7,20.7,20.64,20.67,30300.0
2014-08-07 14:10:00,20.67,20.67,20.55,20.58,32500.0,20.67,20.67,20.55,20.58,32500.0
2014-08-07 14:20:00,20.58,20.59,20.55,20.55,23500.0,20.58,20.59,20.55,20.55,23500.0
2014-08-07 14:30:00,20.55,20.55,20.51,20.53,51100.0,20.55,20.55,20.51,20.53,51100.0
2014-08-07 14:40:00,20.53,20.56,20.53,20.55,48400.0,20.53,20.56,20.53,20.55,48400.0
2014-08-07 14:50:00,20.56,20.57,20.52,20.54,81600.0,20.56,20.57,20.52,20.54,81600.0
2014-08-07 15:00:00,20.54,20.57,20.5,20.53,55000.0,20.54,20.57,20.5,20.53,55000.0
2014-08-07 15:10:00,20.53,20.54,20.48,20.49,50700.0,20.53,20.54,20.48,20.49,50700.0
2014-08-07 15:20:00,20.5,20.5,20.46,20.49,54500.0,20.5,20.5,20.46,20.49,54500.0
2014-08-07 15:30:00,20.49,20.52,20.46,20.48,64800.0,20.49,20.52,20.46,20.48,64800.0
2014-08-07 15:40:00,20.48,20.52,20.48,20.52,82600.0,20.48,20.52,20.48,20.52,82600.0
2014-08-07 15:50:00,20.52,20.53,20.49,20.51,132700.0,20.52,20.53,20.49,20.51,132700.0
2014-08-08 09:30:00,20.49,20.75,20.43,20.43,42000.0,20.49,20.75,20.43,20.43,42000.0
2014-08-08 09:40:00,20.43,20.48,20.41,20.47,38100.0,20.43,20.48,20.41,20.47,38100.0
2014-08-08 09:50:00,20.48,20.54,20.48,20.51,15100.0,20.48,20.54,20.48,20.51,15100.0
2014-08-08 10:00:00,20.51,20.55,20.48,20.54,15600.0,20.51,20.55,20.48,20.54,15600.0
2014-08-08 10:10:00,20.54,20.58,20.52,20.55,14500.0,20.54,20.58,20.52,20.55,14500.0
2014-08-08 10:20:00,20.55,20.56,20.48,20.49,13400.0,20.55,20.56,20.48,20.49,13400.0
2014-08-08 10:30:00,20.48,20.48,20.45,20.48,13300.0,20.48,20.48,20.45,20.48,13300.0
2014-08-08 10:40:00,20.51,20.53,20.46,20.48,17700.0,20.51,20.53,20.46,20.48,17700.0
2014-08-08 10:50:00,20.48,20.54,20.48,20.52,21100.0,20.48,20.54,20.48,20.52,21100.0
2014-08-08 11:00:00,20.51,20.6,20.51,20.57,13800.0,20.51,20.6,20.51,20.57,13800.0
2014-08-08 11:10:00,20.56,20.61,20.56,20.6,14100.0,20.56,20.61,20.56,20.6,14100.0
2014-08-08 11:20:00,20.6,20.6,20.54,20.55,16200.0,20.6,20.6,20.54,20.55,16200.0
2014-08-08 11:30:00,20.55,20.6,20.55,20.6,15800.0,20.55,20.6,20.55,20.6,15800.0
2014-08-08 11:40:00,20.6,20.6,20.58,20.6,17500.0,20.6,20.6,20.58,20.6,17500.0
2014-08-08 11:50:00,20.61,20.62,20.58,20.61,10400.0,20.61,20.62,20.58,20.61,10400.0
2014-08-08 12:00:00,20.61,20.68,20.6,20.67,25900.0,20.61,20.68,20.6,20.67,25900.0
2014-08-08 12:10:00,20.68,20.76,20.68,20.76,38600.0,20.68,20.76,20.68,20.76,38600.0
2014-08-08 12:20:00,20.75,20.82,20.75,20.81,51500.0,20.75,20.82,20.75,20.81,51500.0
2014-08-08 12:30:00,20.8,20.82,20.74,20.75,21200.0,20.8,20.82,20.74,20.75,21200.0
2014-08-08 12:40:00,20.75,20.77,20.71,20.71,34700.0,20.75,20.77,20.71,20.71,34700.0
2014-08-08 12:50:00,20.72,20.76,20.71,20.76,32200.0,20.72,20.76,20.71,20.76,32200.0
2014-08-08 13:00:00,20.76,20.79,20.76,20.78,15800.0,20.76,20.79,20.76,20.78,15800.0
2014-08-08 13:10:00,20.79,20.82,20.77,20.82,18000.0,20.79,20.82,20.77,20.82,18000.0
2014-08-08 13:20:00,20.82,20.86,20.82,20.86,23100.0,20.82,20.86,20.82,20.86,23100.0
2014-08-08 13:30:00,20.85,20.87,20.84,20.87,16700.0,20.85,20.87,20.84,20.87,16700.0
2014-08-08 13:40:00,20.87,20.92,20.87,20.9,17100.0,20.87,20.92,20.87,20.9,17100.0
2014-08-08 13:50:00,20.9,20.92,20.88,20.9,20500.0,20.9,20.92,20.88,20.9,20500.0
2014-08-08 14:00:00,20.9,20.93,20.9,20.93,17400.0,20.9,20.93,20.9,20.93,17400.0
2014-08-08 14:10:00,20.93,20.94,20.89,20.91,19400.0,20.93,20.94,20.89,20.91,19400.0
2014-08-08 14:20:00,20.91,20.94,20.91,20.94,14300.0,20.91,20.94,20.91,20.94,14300.0
2014-08-08 14:30:00,20.94,20.96,20.91,20.92,37600.0,20.94,20.96,20.91,20.92,37600.0
2014-08-08 14:40:00,20.92,20.92,20.91,20.92,23200.0,20.92,20.92,20.91,20.92,23200.0
2014-08-08 14:50:00,20.92,20.92,20.91,20.92,14500.0,20.92,20.92,20.91,20.92,14500.0
2014-08-08 15:00:00,20.91,20.92,20.9,20.91,26000.0,20.91,20.92,20.9,20.91,26000.0
2014-08-08 15:10:00,20.92,20.93,20.9,20.91,24500.0,20.92,20.93,20.9,20.91,24500.0
2014-08-08 15:20:00,20.91,20.92,20.91,20.92,36500.0,20.91,20.92,20.91,20.92,36500.0
2014-08-08 15:30:00,20.92,20.92,20.87,20.88,53000.0,20.92,20.92,20.87,20.88,53000.0
2014-08-08 15:40:00,20.88,20.9,20.86,20.89,53800.0,20.88,20.9,20.86,20.89,53800.0
2014-08-08 15:50:00,20.89,20.92,20.87,20.89,139800.0,20.89,20.92,20.87,20.89,139800.0
2014-08-11 09:30:00,21.0,21.0,20.9,20.97,24400.0,21.0,21.0,20.9,20.97,24400.0
2014-08-11 09:40:00,20.96,20.96,20.85,20.89,18600.0,20.96,20.96,20.85,20.89,18600.0
2014-08-11 09:50:00,20.89,21.0,20.89,20.99,14500.0,20.89,21.0,20.89,20.99,14500.0
2014-08-11 10:00:00,20.99,21.07,20.93,21.06,125600.0,20.99,21.07,20.93,21.06,125600.0
2014-08-11 10:10:00,21.07,21.14,21.02,21.11,112200.0,21.07,21.14,21.02,21.11,112200.0
2014-08-11 10:20:00,21.1,21.22,21.1,21.21,29200.0,21.1,21.22,21.1,21.21,29200.0
2014-08-11 10:30:00,21.21,21.22,21.21,21.22,15200.0,21.21,21.22,21.21,21.22,15200.0
2014-08-11 10:40:00,21.21,21.25,21.16,21.17,41200.0,21.21,21.25,21.16,21.17,41200.0
2014-08-11 10:50:00,21.16,21.17,21.12,21.12,12600.0,21.16,21.17,21.12,21.12,12600.0
2014-08-11 11:00:00,21.12,21.13,21.09,21.1,16500.0,21.12,21.13,21.09,21.1,16500.0
2014-08-11 11:10:00,21.1,21.2,21.09,21.17,35000.0,21.1,21.2,21.09,21.17,35000.0
2014-08-11 11:20:00,21.17,21.17,21.1,21.11,14800.0,21.17,21.17,21.1,21.11,14800.0
2014-08-11 11:30:00,21.11,21.11,21.1,21.1,13900.0,21.11,21.11,21.1,21.1,13900.0
2014-08-11 11:40:00,21.1,21.15,21.1,21.15,23600.0,21.1,21.15,21.1,21.15,23600.0
2014-08-11 11:50:00,21.14,21.15,21.13,21.14,22900.0,21.14,21.15,21.13,21.14,22900.0
2014-08-11 12:00:00,21.14,21.14,21.06,21.06,17700.0,21.14,21.14,21.06,21.06,17700.0
2014-08-11 12:10:00,21.06,21.07,21.06,21.07,14500.0,21.06,21.07,21.06,21.07,14500.0
2014-08-11 12:20:00,21.07,21.07,21.06,21.06,6800.0,21.07,21.07,21.06,21.06,6800.0
2014-08-11 12:30:00,21.06,21.07,20.99,21.0,34500.0,21.06,21.07,20.99,21.0,34500.0
2014-08-11 12:40:00,21.0,21.05,21.0,21.03,36300.0,21.0,21.05,21.0,21.03,36300.0
2014-08-11 12:50:00,21.03,21.03,21.0,21.0,11400.0,21.03,21.03,21.0,21.0,11400.0
2014-08-11 13:00:00,21.01,21.02,21.0,21.0,13400.0,21.01,21.02,21.0,21.0,13400.0
2014-08-11 13:10:00,21.0,21.01,20.99,20.99,11400.0,21.0,21.01,20.99,20.99,11400.0
2014-08-11 13:20:00,20.99,21.0,20.97,20.97,16100.0,20.99,21.0,20.97,20.97,16100.0
2014-08-11 13:30:00,20.97,21.01,20.97,21.0,34600.0,20.97,21.01,20.97,21.0,34600.0
2014-08-11 13:40:00,21.01,21.01,20.98,20.99,44900.0,21.01,21.01,20.98,20.99,44900.0
2014-08-11 13:50:00,21.0,21.02,20.99,21.02,36000.0,21.0,21.02,20.99,21.02,36000.0
2014-08-11 14:00:00,21.02,21.03,21.0,21.01,18400.0,21.02,21.03,21.0,21.01,18400.0
2014-08-11 14:10:00,21.01,21.05,21.0,21.05,16300.0,21.01,21.05,21.0,21.05,16300.0
2014-08-11 14:20:00,21.05,21.06,21.04,21.05,28100.0,21.05,21.06,21.04,21.05,28100.0
2014-08-11 14:30:00,21.04,21.05,21.03,21.05,22700.0,21.04,21.05,21.03,21.05,22700.0
2014-08-11 14:40:00,21.04,21.08,21.04,21.07,30200.0,21.04,21.08,21.04,21.07,30200.0
2014-08-11 14:50:00,21.08,21.08,21.05,21.08,35200.0,21.08,21.08,21.05,21.08,35200.0
2014-08-11 15:00:00,21.07,21.09,21.07,21.09,26700.0,21.07,21.09,21.07,21.09,26700.0
2014-08-11 15:10:00,21.09,21.09,21.08,21.09,25200.0,21.09,21.09,21.08,21.09,25200.0
2014-08-11 15:20:00,21.09,21.09,21.08,21.09,40100.0,21.09,21.09,21.08,21.09,40100.0
2014-08-11 15:30:00,21.08,21.09,21.0,21.01,42100.0,21.08,21.09,21.0,21.01,42100.0
2014-08-11 15:40:00,21.0,21.01,20.95,20.95,47000.0,21.0,21.01,20.95,20.95,47000.0
2014-08-11 15:50:00,20.96,20.98,20.93,20.96,123600.0,20.96,20.98,20.93,20.96,123600.0
2014-08-12 09:30:00,20.96,21.09,20.88,21.09,46100.0,20.96,21.09,20.88,21.09,46100.0
2014-08-12 09:40:00,21.1,21.22,21.09,21.21,32400.0,21.1,21.22,21.09,21.21,32400.0
2014-08-12 09:50:00,21.2,21.26,21.2,21.25,61800.0,21.2,21.26,21.2,21.25,61800.0
2014-08-12 10:00:00,21.25,21.25,21.19,21.19,102100.0,21.25,21.25,21.19,21.19,102100.0
2014-08-12 10:10:00,21.18,21.22,21.16,21.19,28400.0,21.18,21.22,21.16,21.19,28400.0
2014-08-12 10:20:00,21.2,21.22,21.19,21.21,37100.0,21.2,21.22,21.19,21.21,37100.0
2014-08-12 10:30:00,21.21,21.22,21.19,21.22,46900.0,21.21,21.22,21.19,21.22,46900.0
2014-08-12 10:40:00,21.22,21.27,21.2,21.21,43300.0,21.22,21.27,21.2,21.21,43300.0
2014-08-12 10:50:00,21.2,21.24,21.2,21.22,25800.0,21.2,21.24,21.2,21.22,25800.0
2014-08-12 11:00:00,21.21,21.21,21.14,21.18,40200.0,21.21,21.21,21.14,21.18,40200.0
2014-08-12 11:10:00,21.19,21.2,21.16,21.2,36200.0,21.19,21.2,21.16,21.2,36200.0
2014-08-12 11:20:00,21.2,21.21,21.16,21.18,10700.0,21.2,21.21,21.16,21.18,10700.0
2014-08-12 11:30:00,21.18,21.21,21.18,21.2,11300.0,21.18,21.21,21.18,21.2,11300.0
2014-08-12 11:40:00,21.2,21.21,21.18,21.19,15900.0,21.2,21.21,21.18,21.19,15900.0
2014-08-12 11:50:00,21.18,21.2,21.18,21.19,9800.0,21.18,21.2,21.18,21.19,9800.0
2014-08-12 12:00:00,21.19,21.19,21.14,21.16,19800.0,21.19,21.19,21.14,21.16,19800.0
2014-08-12 12:10:00,21.17,21.2,21.16,21.2,35200.0,21.17,21.2,21.16,21.2,35200.0
2014-08-12 12:20:00,21.19,21.25,21.19,21.25,86500.0,21.19,21.25,21.19,21.25,86500.0
2014-08-12 12:30:00,21.25,21.25,21.23,21.25,28600.0,21.25,21.25,21.23,21.25,28600.0
2014-08-12 12:40:00,21.24,21.25,21.22,21.22,10500.0,21.24,21.25,21.22,21.22,10500.0
2014-08-12 12:50:00,21.21,21.23,21.21,21.21,8100.0,21.21,21.23,21.21,21.21,8100.0
2014-08-12 13:00:00,21.21,21.23,21.21,21.23,14500.0,21.21,21.23,21.21,21.23,14500.0
2014-08-12 13:10:00,21.23,21.26,21.23,21.26,23700.0,21.23,21.26,21.23,21.26,23700.0
2014-08-12 13:20:00,21.26,21.27,21.25,21.25,16200.0,21.26,21.27,21.25,21.25,16200.0
2014-08-12 13:30:00,21.25,21.29,21.24,21.29,36500.0,21.25,21.29,21.24,21.29,36500.0
2014-08-12 13:40:00,21.29,21.31,21.25,21.25,13500.0,21.29,21.31,21.25,21.25,13500.0
2014-08-12 13:50:00,21.26,21.28,21.25,21.26,19900.0,21.26,21.28,21.25,21.26,19900.0
2014-08-12 14:00:00,21.26,21.27,21.23,21.23,27700.0,21.26,21.27,21.23,21.23,27700.0
2014-08-12 14:10:00,21.23,21.23,21.18,21.19,17900.0,21.23,21.23,21.18,21.19,17900.0
2014-08-12 14:20:00,21.19,21.24,21.18,21.19,34700.0,21.19,21.24,21.18,21.19,34700.0
2014-08-12 14:30:00,21.18,21.22,21.17,21.2,23300.0,21.18,21.22,21.17,21.2,23300.0
2014-08-12 14:40:00,21.21,21.21,21.15,21.18,30600.0,21.21,21.21,21.15,21.18,30600.0
2014-08-12 14:50:00,21.18,21.2,21.18,21.19,32200.0,21.18,21.2,21.18,21.19,32200.0
2014-08-12 15:00:00,21.2,21.2,21.18,21.19,29700.0,21.2,21.2,21.18,21.19,29700.0
2014-08-12 15:10:00,21.2,21.2,21.15,21.15,17000.0,21.2,21.2,21.15,21.15,17000.0
2014-08-12 15:20:00,21.15,21.15,21.13,21.13,29500.0,21.15,21.15,21.13,21.13,29500.0
2014-08-12 15:30:00,21.13,21.18,21.13,21.18,32900.0,21.13,21.18,21.13,21.18,32900.0
2014-08-12 15:40:00,21.18,21.21,21.17,21.19,41200.0,21.18,21.21,21.17,21.19,41200.0
2014-08-12 15:50:00,21.19,21.2,21.15,21.16,246100.0,21.19,21.2,21.15,21.16,246100.0
2014-08-13 09:30:00,21.3,21.3,21.2,21.26,57600.0,21.3,21.3,21.2,21.26,57600.0
2014-08-13 09:40:00,21.25,21.3,21.24,21.25,41500.0,21.25,21.3,21.24,21.25,41500.0
2014-08-13 09:50:00,21.26,21.28,21.25,21.26,19300.0,21.26,21.28,21.25,21.26,19300.0
2014-08-13 10:00:00,21.26,21.34,21.26,21.32,41800.0,21.26,21.34,21.26,21.32,41800.0
2014-08-13 10:10:00,21.32,21.34,21.26,21.29,57400.0,21.32,21.34,21.26,21.29,57400.0
2014-08-13 10:20:00,21.29,21.32,21.26,21.31,20900.0,21.29,21.32,21.26,21.31,20900.0
2014-08-13 10:30:00,21.3,21.42,21.3,21.41,68400.0,21.3,21.42,21.3,21.41,68400.0
2014-08-13 10:40:00,21.41,21.43,21.37,21.41,61000.0,21.41,21.43,21.37,21.41,61000.0
2014-08-13 10:50:00,21.42,21.46,21.4,21.46,30000.0,21.42,21.46,21.4,21.46,30000.0
2014-08-13 11:00:00,21.46,21.5,21.45,21.5,47000.0,21.46,21.5,21.45,21.5,47000.0
2014-08-13 11:10:00,21.5,21.62,21.5,21.6,78800.0,21.5,21.62,21.5,21.6,78800.0
2014-08-13 11:20:00,21.6,21.66,21.59,21.62,38500.0,21.6,21.66,21.59,21.62,38500.0
2014-08-13 11:30:00,21.62,21.66,21.59,21.59,58800.0,21.62,21.66,21.59,21.59,58800.0
2014-08-13 11:40:00,21.6,21.61,21.59,21.6,12100.0,21.6,21.61,21.59,21.6,12100.0
2014-08-13 11:50:00,21.61,21.65,21.6,21.64,18100.0,21.61,21.65,21.6,21.64,18100.0
2014-08-13 12:00:00,21.64,21.64,21.58,21.59,27300.0,21.64,21.64,21.58,21.59,27300.0
2014-08-13 12:10:00,21.59,21.61,21.57,21.58,17500.0,21.59,21.61,21.57,21.58,17500.0
2014-08-13 12:20:00,21.57,21.59,21.53,21.54,15400.0,21.57,21.59,21.53,21.54,15400.0
2014-08-13 12:30:00,21.54,21.54,21.49,21.5,19700.0,21.54,21.54,21.49,21.5,19700.0
2014-08-13 12:40:00,21.5,21.54,21.49,21.54,25100.0,21.5,21.54,21.49,21.54,25100.0
2014-08-13 12:50:00,21.54,21.54,21.52,21.53,12500.0,21.54,21.54,21.52,21.53,12500.0
2014-08-13 13:00:00,21.53,21.55,21.53,21.54,7600.0,21.53,21.55,21.53,21.54,7600.0
2014-08-13 13:10:00,21.55,21.57,21.54,21.55,13100.0,21.55,21.57,21.54,21.55,13100.0
2014-08-13 13:20:00,21.55,21.57,21.55,21.55,6100.0,21.55,21.57,21.55,21.55,6100.0
2014-08-13 13:30:00,21.55,21.58,21.54,21.57,17500.0,21.55,21.58,21.54,21.57,17500.0
2014-08-13 13:40:00,21.58,21.6,21.55,21.58,29600.0,21.58,21.6,21.55,21.58,29600.0
2014-08-13 13:50:00,21.57,21.59,21.57,21.57,8100.0,21.57,21.59,21.57,21.57,8100.0
2014-08-13 14:00:00,21.57,21.59,21.55,21.59,28900.0,21.57,21.59,21.55,21.59,28900.0
2014-08-13 14:10:00,21.6,21.6,21.57,21.58,20200.0,21.6,21.6,21.57,21.58,20200.0
2014-08-13 14:20:00,21.58,21.6,21.57,21.59,16800.0,21.58,21.6,21.57,21.59,16800.0
2014-08-13 14:30:00,21.6,21.64,21.59,21.63,13800.0,21.6,21.64,21.59,21.63,13800.0
2014-08-13 14:40:00,21.64,21.64,21.62,21.62,11700.0,21.64,21.64,21.62,21.62,11700.0
2014-08-13 14:50:00,21.62,21.63,21.62,21.62,12400.0,21.62,21.63,21.62,21.62,12400.0
2014-08-13 15:00:00,21.63,21.63,21.59,21.6,24400.0,21.63,21.63,21.59,21.6,24400.0
2014-08-13 15:10:00,21.6,21.6,21.55,21.56,30400.0,21.6,21.6,21.55,21.56,30400.0
2014-08-13 15:20:00,21.57,21.58,21.55,21.55,17800.0,21.57,21.58,21.55,21.55,17800.0
2014-08-13 15:30:00,21.55,21.58,21.55,21.57,20900.0,21.55,21.58,21.55,21.57,20900.0
2014-08-13 15:40:00,21.57,21.58,21.57,21.58,24300.0,21.57,21.58,21.57,21.58,24300.0
2014-08-13 15:50:00,21.58,21.65,21.57,21.64,138500.0,21.58,21.65,21.57,21.64,138500.0
2014-08-14 09:30:00,21.54,21.67,21.51,21.67,50600.0,21.54,21.67,21.51,21.67,50600.0
2014-08-14 09:40:00,21.66,21.73,21.63,21.72,29000.0,21.66,21.73,21.63,21.72,29000.0
2014-08-14 09:50:00,21.73,21.78,21.72,21.77,55300.0,21.73,21.78,21.72,21.77,55300.0
2014-08-14 10:00:00,21.77,21.8,21.73,21.79,50200.0,21.77,21.8,21.73,21.79,50200.0
2014-08-14 10:10:00,21.79,21.79,21.75,21.78,8800.0,21.79,21.79,21.75,21.78,8800.0
2014-08-14 10:20:00,21.78,21.78,21.75,21.75,6200.0,21.78,21.78,21.75,21.75,6200.0
2014-08-14 10:30:00,21.75,21.85,21.75,21.84,86000.0,21.75,21.85,21.75,21.84,86000.0
2014-08-14 10:40:00,21.84,21.86,21.83,21.85,16300.0,21.84,21.86,21.83,21.85,16300.0
2014-08-14 10:50:00,21.86,21.86,21.84,21.84,10300.0,21.86,21.86,21.84,21.84,10300.0
2014-08-14 11:00:00,21.84,21.85,21.81,21.81,15300.0,21.84,21.85,21.81,21.81,15300.0
2014-08-14 11:10:00,21.82,21.84,21.81,21.83,55400.0,21.82,21.84,21.81,21.83,55400.0
2014-08-14 11:20:00,21.82,21.83,21.81,21.81,16300.0,21.82,21.83,21.81,21.81,16300.0
2014-08-14 11:30:00,21.81,21.82,21.8,21.82,17400.0,21.81,21.82,21.8,21.82,17400.0
2014-08-14 11:40:00,21.82,21.83,21.8,21.82,11100.0,21.82,21.83,21.8,21.82,11100.0
2014-08-14 11:50:00,21.82,21.82,21.8,21.82,11800.0,21.82,21.82,21.8,21.82,11800.0
2014-08-14 12:00:00,21.83,21.83,21.81,21.82,19400.0,21.83,21.83,21.81,21.82,19400.0
2014-08-14 12:10:00,21.83,21.84,21.82,21.82,15300.0,21.83,21.84,21.82,21.82,15300.0
2014-08-14 12:20:00,21.82,21.83,21.81,21.82,13200.0,21.82,21.83,21.81,21.82,13200.0
2014-08-14 12:30:00,21.82,21.84,21.81,21.83,14300.0,21.82,21.84,21.81,21.83,14300.0
2014-08-14 12:40:00,21.82,21.84,21.81,21.82,6400.0,21.82,21.84,21.81,21.82,6400.0
2014-08-14 12:50:00,21.81,21.85,21.81,21.81,11200.0,21.81,21.85,21.81,21.81,11200.0
2014-08-14 13:00:00,21.82,21.86,21.82,21.85,65000.0,21.82,21.86,21.82,21.85,65000.0
2014-08-14 13:10:00,21.85,21.95,21.84,21.95,60700.0,21.85,21.95,21.84,21.95,60700.0
2014-08-14 13:20:00,21.95,21.96,21.92,21.96,57200.0,21.95,21.96,21.92,21.96,57200.0
2014-08-14 13:30:00,21.96,21.97,21.94,21.96,32000.0,21.96,21.97,21.94,21.96,32000.0
2014-08-14 13:40:00,21.96,21.98,21.94,21.96,30100.0,21.96,21.98,21.94,21.96,30100.0
2014-08-14 13:50:00,21.96,22.05,21.95,22.05,91700.0,21.96,22.05,21.95,22.05,91700.0
2014-08-14 14:00:00,22.05,22.06,21.99,22.05,65300.0,22.05,22.06,21.99,22.05,65300.0
2014-08-14 14:10:00,22.05,22.09,22.03,22.03,74000.0,22.05,22.09,22.03,22.03,74000.0
2014-08-14 14:20:00,22.03,22.08,22.03,22.05,129800.0,22.03,22.08,22.03,22.05,129800.0
2014-08-14 14:30:00,22.06,22.06,21.99,22.0,51900.0,22.06,22.06,21.99,22.0,51900.0
2014-08-14 14:40:00,22.01,22.01,21.98,21.98,32100.0,22.01,22.01,21.98,21.98,32100.0
2014-08-14 14:50:00,21.99,22.01,21.98,22.01,23200.0,21.99,22.01,21.98,22.01,23200.0
2014-08-14 15:00:00,22.01,22.01,21.99,21.99,24900.0,22.01,22.01,21.99,21.99,24900.0
2014-08-14 15:10:00,22.0,22.01,21.99,22.0,27600.0,22.0,22.01,21.99,22.0,27600.0
2014-08-14 15:20:00,22.01,22.05,22.0,22.04,42900.0,22.01,22.05,22.0,22.04,42900.0
2014-08-14 15:30:00,22.05,22.07,22.02,22.05,46400.0,22.05,22.07,22.02,22.05,46400.0
2014-08-14 15:40:00,22.05,22.07,22.04,22.05,69200.0,22.05,22.07,22.04,22.05,69200.0
2014-08-14 15:50:00,22.05,22.08,22.02,22.07,169500.0,22.05,22.08,22.02,22.07,169500.0
2014-08-15 09:30:00,22.27,22.27,21.98,22.01,64300.0,22.27,22.27,21.98,22.01,64300.0
2014-08-15 09:40:00,22.02,22.05,21.95,21.96,23100.0,22.02,22.05,21.95,21.96,23100.0
2014-08-15 09:50:00,21.96,22.01,21.96,21.96,37200.0,21.96,22.01,21.96,21.96,37200.0
2014-08-15 10:00:00,21.97,22.05,21.97,22.03,22200.0,21.97,22.05,21.97,22.03,22200.0
2014-08-15 10:10:00,22.04,22.05,21.98,22.0,27900.0,22.04,22.05,21.98,22.0,27900.0
2014-08-15 10:20:00,22.0,22.05,21.99,22.05,15200.0,22.0,22.05,21.99,22.05,15200.0
2014-08-15 10:30:00,22.05,22.08,22.03,22.07,21000.0,22.05,22.08,22.03,22.07,21000.0
2014-08-15 10:40:00,22.07,22.07,22.0,22.02,31400.0,22.07,22.07,22.0,22.02,31400.0
2014-08-15 10:50:00,22.02,22.03,21.85,21.9,43300.0,22.02,22.03,21.85,21.9,43300.0
2014-08-15 11:00:00,21.89,21.91,21.84,21.89,21300.0,21.89,21.91,21.84,21.89,21300.0
2014-08-15 11:10:00,21.88,21.91,21.84,21.84,18700.0,21.88,21.91,21.84,21.84,18700.0
2014-08-15 11:20:00,21.83,21.87,21.81,21.84,16600.0,21.83,21.87,21.81,21.84,16600.0
2014-08-15 11:30:00,21.84,21.87,21.75,21.75,32900.0,21.84,21.87,21.75,21.75,32900.0
2014-08-15 11:40:00,21.75,21.78,21.74,21.76,13600.0,21.75,21.78,21.74,21.76,13600.0
2014-08-15 11:50:00,21.76,21.76,21.69,21.71,16400.0,21.76,21.76,21.69,21.71,16400.0
2014-08-15 12:00:00,21.71,21.72,21.67,21.72,15000.0,21.71,21.72,21.67,21.72,15000.0
2014-08-15 12:10:00,21.73,21.74,21.69,21.71,8000.0,21.73,21.74,21.69,21.71,8000.0
2014-08-15 12:20:00,21.71,21.74,21.67,21.73,6900.0,21.71,21.74,21.67,21.73,6900.0
2014-08-15 12:30:00,21.74,21.75,21.69,21.75,8200.0,21.74,21.75,21.69,21.75,8200.0
2014-08-15 12:40:00,21.74,21.78,21.73,21.74,6200.0,21.74,21.78,21.73,21.74,6200.0
2014-08-15 12:50:00,21.73,21.77,21.72,21.75,4700.0,21.73,21.77,21.72,21.75,4700.0
2014-08-15 13:00:00,21.75,21.76,21.73,21.75,4200.0,21.75,21.76,21.73,21.75,4200.0
2014-08-15 13:10:00,21.75,21.76,21.73,21.76,3600.0,21.75,21.76,21.73,21.76,3600.0
2014-08-15 13:20:00,21.75,21.77,21.75,21.77,2700.0,21.75,21.77,21.75,21.77,2700.0
2014-08-15 13:30:00,21.76,21.77,21.75,21.76,7600.0,21.76,21.77,21.75,21.76,7600.0
2014-08-15 13:40:00,21.77,21.81,21.77,21.77,7400.0,21.77,21.81,21.77,21.77,7400.0
2014-08-15 13:50:00,21.76,21.78,21.73,21.74,6500.0,21.76,21.78,21.73,21.74,6500.0
2014-08-15 14:00:00,21.75,21.78,21.75,21.77,12000.0,21.75,21.78,21.75,21.77,12000.0
2014-08-15 14:10:00,21.77,21.79,21.77,21.78,7500.0,21.77,21.79,21.77,21.78,7500.0
2014-08-15 14:20:00,21.78,21.86,21.78,21.86,9900.0,21.78,21.86,21.78,21.86,9900.0
2014-08-15 14:30:00,21.86,21.91,21.86,21.89,10200.0,21.86,21.91,21.86,21.89,10200.0
2014-08-15 14:40:00,21.9,21.94,21.9,21.92,10600.0,21.9,21.94,21.9,21.92,10600.0
2014-08-15 14:50:00,21.91,21.92,21.88,21.89,16200.0,21.91,21.92,21.88,21.89,16200.0
2014-08-15 15:00:00,21.89,21.91,21.87,21.88,10300.0,21.89,21.91,21.87,21.88,10300.0
2014-08-15 15:10:00,21.88,21.89,21.87,21.89,20700.0,21.88,21.89,21.87,21.89,20700.0
2014-08-15 15:20:00,21.88,21.89,21.88,21.88,12700.0,21.88,21.89,21.88,21.88,12700.0
2014-08-15 15:30:00,21.88,21.89,21.81,21.82,64500.0,21.88,21.89,21.81,21.82,64500.0
2014-08-15 15:40:00,21.82,21.82,21.77,21.77,97100.0,21.82,21.82,21.77,21.77,97100.0
2014-08-15 15:50:00,21.76,21.77,21.69,21.7,246300.0,21.76,21.77,21.69,21.7,246300.0
2014-08-18 09:30:00,21.92,22.08,21.91,21.98,52300.0,21.92,22.08,21.91,21.98,52300.0
2014-08-18 09:40:00,21.98,22.0,21.94,21.94,20800.0,21.98,22.0,21.94,21.94,20800.0
2014-08-18 09:50:00,21.95,22.0,21.94,21.98,50000.0,21.95,22.0,21.94,21.98,50000.0
2014-08-18 10:00:00,21.98,22.0,21.96,21.98,22600.0,21.98,22.0,21.96,21.98,22600.0
2014-08-18 10:10:00,21.99,22.02,21.97,22.02,31300.0,21.99,22.02,21.97,22.02,31300.0
2014-08-18 10:20:00,22.02,22.03,21.98,21.98,13000.0,22.02,22.03,21.98,21.98,13000.0
2014-08-18 10:30:00,21.98,22.03,21.96,22.02,14800.0,21.98,22.03,21.96,22.02,14800.0
2014-08-18 10:40:00,22.03,22.05,22.02,22.03,12800.0,22.03,22.05,22.02,22.03,12800.0
2014-08-18 10:50:00,22.03,22.09,22.03,22.08,31500.0,22.03,22.09,22.03,22.08,31500.0
2014-08-18 11:00:00,22.07,22.12,22.07,22.09,11600.0,22.07,22.12,22.07,22.09,11600.0
2014-08-18 11:10:00,22.09,22.09,22.07,22.08,10800.0,22.09,22.09,22.07,22.08,10800.0
2014-08-18 11:20:00,22.07,22.12,22.07,22.11,12700.0,22.07,22.12,22.07,22.11,12700.0
2014-08-18 11:30:00,22.11,22.12,22.1,22.11,6300.0,22.11,22.12,22.1,22.11,6300.0
2014-08-18 11:40:00,22.11,22.13,22.11,22.12,6100.0,22.11,22.13,22.11,22.12,6100.0
2014-08-18 11:50:00,22.12,22.13,21.96,22.12,21400.0,22.12,22.13,21.96,22.12,21400.0
2014-08-18 12:00:00,22.12,22.2,22.12,22.19,19200.0,22.12,22.2,22.12,22.19,19200.0
2014-08-18 12:10:00,22.2,22.2,22.18,22.19,3800.0,22.2,22.2,22.18,22.19,3800.0
2014-08-18 12:20:00,22.19,22.19,22.15,22.16,8800.0,22.19,22.19,22.15,22.16,8800.0
2014-08-18 12:30:00,22.16,22.17,22.14,22.16,10100.0,22.16,22.17,22.14,22.16,10100.0
2014-08-18 12:40:00,22.16,22.17,22.14,22.15,4800.0,22.16,22.17,22.14,22.15,4800.0
2014-08-18 12:50:00,22.15,22.16,22.14,22.15,5000.0,22.15,22.16,22.14,22.15,5000.0
2014-08-18 13:00:00,22.15,22.16,22.11,22.12,10200.0,22.15,22.16,22.11,22.12,10200.0
2014-08-18 13:10:00,22.12,22.15,22.1,22.11,4400.0,22.12,22.15,22.1,22.11,4400.0
2014-08-18 13:20:00,22.11,22.11,22.05,22.05,7500.0,22.11,22.11,22.05,22.05,7500.0
2014-08-18 13:30:00,22.05,22.11,22.05,22.08,10800.0,22.05,22.11,22.05,22.08,10800.0
2014-08-18 13:40:00,22.09,22.09,22.08,22.09,7400.0,22.09,22.09,22.08,22.09,7400.0
2014-08-18 13:50:00,22.09,22.11,22.07,22.07,10700.0,22.09,22.11,22.07,22.07,10700.0
2014-08-18 14:00:00,22.06,22.06,22.04,22.06,7600.0,22.06,22.06,22.04,22.06,7600.0
2014-08-18 14:10:00,22.06,22.07,22.03,22.03,15500.0,22.06,22.07,22.03,22.03,15500.0
2014-08-18 14:20:00,22.02,22.02,21.99,21.99,15100.0,22.02,22.02,21.99,21.99,15100.0
2014-08-18 14:30:00,21.99,22.01,21.96,21.96,10000.0,21.99,22.01,21.96,21.96,10000.0
2014-08-18 14:40:00,21.96,21.97,21.95,21.95,8300.0,21.96,21.97,21.95,21.95,8300.0
2014-08-18 14:50:00,21.95,22.0,21.95,21.99,28900.0,21.95,22.0,21.95,21.99,28900.0
2014-08-18 15:00:00,21.99,22.01,21.98,21.99,14200.0,21.99,22.01,21.98,21.99,14200.0
2014-08-18 15:10:00,22.0,22.01,21.98,21.99,19700.0,22.0,22.01,21.98,21.99,19700.0
2014-08-18 15:20:00,21.99,22.02,21.99,22.0,18900.0,21.99,22.02,21.99,22.0,18900.0
2014-08-18 15:30:00,22.0,22.01,21.98,22.0,24200.0,22.0,22.01,21.98,22.0,24200.0
2014-08-18 15:40:00,22.01,22.01,21.99,21.99,19900.0,22.01,22.01,21.99,21.99,19900.0
2014-08-18 15:50:00,22.0,22.02,21.99,21.99,86500.0,22.0,22.02,21.99,21.99,86500.0
2014-08-19 09:30:00,22.05,22.15,21.99,22.13,7000.0,22.05,22.15,21.99,22.13,7000.0
2014-08-19 09:40:00,22.15,22.15,22.09,22.13,3400.0,22.15,22.15,22.09,22.13,3400.0
2014-08-19 09:50:00,22.13,22.18,22.1,22.18,7900.0,22.13,22.18,22.1,22.18,7900.0
2014-08-19 10:00:00,22.17,22.19,22.16,22.18,9500.0,22.17,22.19,22.16,22.18,9500.0
2014-08-19 10:10:00,22.18,22.27,22.18,22.24,16200.0,22.18,22.27,22.18,22.24,16200.0
2014-08-19 10:20:00,22.25,22.29,22.24,22.28,11100.0,22.25,22.29,22.24,22.28,11100.0
2014-08-19 10:30:00,22.27,22.28,22.19,22.25,15400.0,22.27,22.28,22.19,22.25,15400.0
2014-08-19 10:40:00,22.25,22.26,22.21,22.25,8600.0,22.25,22.26,22.21,22.25,8600.0
2014-08-19 10:50:00,22.25,22.27,22.25,22.27,6100.0,22.25,22.27,22.25,22.27,6100.0
2014-08-19 11:00:00,22.26,22.26,22.23,22.26,14400.0,22.26,22.26,22.23,22.26,14400.0
2014-08-19 11:10:00,22.26,22.3,22.23,22.29,12300.0,22.26,22.3,22.23,22.29,12300.0
2014-08-19 11:20:00,22.29,22.3,22.27,22.27,10200.0,22.29,22.3,22.27,22.27,10200.0
2014-08-19 11:30:00,22.28,22.29,22.26,22.26,9000.0,22.28,22.29,22.26,22.26,9000.0
2014-08-19 11:40:00,22.26,22.28,22.22,22.24,9900.0,22.26,22.28,22.22,22.24,9900.0
2014-08-19 11:50:00,22.24,22.27,22.24,22.27,10000.0,22.24,22.27,22.24,22.27,10000.0
2014-08-19 12:00:00,22.27,22.28,22.24,22.24,5600.0,22.27,22.28,22.24,22.24,5600.0
2014-08-19 12:10:00,22.25,22.28,22.24,22.26,4700.0,22.25,22.28,22.24,22.26,4700.0
2014-08-19 12:20:00,22.27,22.28,22.25,22.25,9600.0,22.27,22.28,22.25,22.25,9600.0
2014-08-19 12:30:00,22.25,22.26,22.24,22.25,4300.0,22.25,22.26,22.24,22.25,4300.0
2014-08-19 12:40:00,22.25,22.26,22.25,22.25,4000.0,22.25,22.26,22.25,22.25,4000.0
2014-08-19 12:50:00,22.26,22.26,22.24,22.26,9500.0,22.26,22.26,22.24,22.26,9500.0
2014-08-19 13:00:00,22.26,22.28,22.26,22.27,6700.0,22.26,22.28,22.26,22.27,6700.0
2014-08-19 13:10:00,22.26,22.28,22.25,22.28,17000.0,22.26,22.28,22.25,22.28,17000.0
2014-08-19 13:20:00,22.28,22.3,22.28,22.29,4500.0,22.28,22.3,22.28,22.29,4500.0
2014-08-19 13:30:00,22.3,22.31,22.27,22.29,18300.0,22.3,22.31,22.27,22.29,18300.0
2014-08-19 13:40:00,22.3,22.3,22.28,22.28,9400.0,22.3,22.3,22.28,22.28,9400.0
2014-08-19 13:50:00,22.28,22.29,22.25,22.26,8400.0,22.28,22.29,22.25,22.26,8400.0
2014-08-19 14:00:00,22.25,22.28,22.23,22.24,10200.0,22.25,22.28,22.23,22.24,10200.0
2014-08-19 14:10:00,22.24,22.24,22.22,22.23,10100.0,22.24,22.24,22.22,22.23,10100.0
2014-08-19 14:20:00,22.23,22.24,22.23,22.24,6100.0,22.23,22.24,22.23,22.24,6100.0
2014-08-19 14:30:00,22.23,22.23,22.2,22.22,6100.0,22.23,22.23,22.2,22.22,6100.0
2014-08-19 14:40:00,22.22,22.22,22.19,22.21,7000.0,22.22,22.22,22.19,22.21,7000.0
2014-08-19 14:50:00,22.21,22.22,22.21,22.21,7400.0,22.21,22.22,22.21,22.21,7400.0
2014-08-19 15:00:00,22.22,22.22,22.2,22.21,7700.0,22.22,22.22,22.2,22.21,7700.0
2014-08-19 15:10:00,22.21,22.21,22.17,22.18,15000.0,22.21,22.21,22.17,22.18,15000.0
2014-08-19 15:20:00,22.17,22.2,22.17,22.2,14700.0,22.17,22.2,22.17,22.2,14700.0
2014-08-19 15:30:00,22.2,22.2,22.16,22.16,21000.0,22.2,22.2,22.16,22.16,21000.0
2014-08-19 15:40:00,22.17,22.18,22.14,22.18,31800.0,22.17,22.18,22.14,22.18,31800.0
2014-08-19 15:50:00,22.18,22.18,22.14,22.15,75300.0,22.18,22.18,22.14,22.15,75300.0
2014-08-20 09:30:00,22.02,22.06,21.89,21.95,27800.0,22.02,22.06,21.89,21.95,27800.0
2014-08-20 09:40:00,21.99,21.99,21.84,21.85,25700.0,21.99,21.99,21.84,21.85,25700.0
2014-08-20 09:50:00,21.85,21.87,21.81,21.85,21400.0,21.85,21.87,21.81,21.85,21400.0
2014-08-20 10:00:00,21.85,21.93,21.84,21.89,17700.0,21.85,21.93,21.84,21.89,17700.0
2014-08-20 10:10:00,21.9,21.93,21.87,21.92,8700.0,21.9,21.93,21.87,21.92,8700.0
2014-08-20 10:20:00,21.92,22.01,21.92,21.97,19900.0,21.92,22.01,21.92,21.97,19900.0
2014-08-20 10:30:00,21.97,21.98,21.92,21.95,4500.0,21.97,21.98,21.92,21.95,4500.0
2014-08-20 10:40:00,21.95,21.99,21.95,21.99,8200.0,21.95,21.99,21.95,21.99,8200.0
2014-08-20 10:50:00,21.99,22.01,21.97,21.98,10900.0,21.99,22.01,21.97,21.98,10900.0
2014-08-20 11:00:00,21.99,21.99,21.97,21.98,3800.0,21.99,21.99,21.97,21.98,3800.0
2014-08-20 11:10:00,21.97,21.98,21.96,21.97,4100.0,21.97,21.98,21.96,21.97,4100.0
2014-08-20 11:20:00,21.96,21.99,21.95,21.97,5000.0,21.96,21.99,21.95,21.97,5000.0
2014-08-20 11:30:00,21.97,22.01,21.96,22.01,11600.0,21.97,22.01,21.96,22.01,11600.0
2014-08-20 11:40:00,22.01,22.01,22.0,22.0,3200.0,22.01,22.01,22.0,22.0,3200.0
2014-08-20 11:50:00,22.01,22.01,22.0,22.01,7500.0,22.01,22.01,22.0,22.01,7500.0
2014-08-20 12:00:00,22.01,22.02,22.0,22.02,4300.0,22.01,22.02,22.0,22.02,4300.0
2014-08-20 12:10:00,22.03,22.03,22.0,22.01,9100.0,22.03,22.03,22.0,22.01,9100.0
2014-08-20 12:20:00,22.01,22.03,22.0,22.0,5800.0,22.01,22.03,22.0,22.0,5800.0
2014-08-20 12:30:00,22.01,22.03,22.0,22.03,5400.0,22.01,22.03,22.0,22.03,5400.0
2014-08-20 12:40:00,22.03,22.04,22.01,22.04,41500.0,22.03,22.04,22.01,22.04,41500.0
2014-08-20 12:50:00,22.03,22.04,22.02,22.04,9600.0,22.03,22.04,22.02,22.04,9600.0
2014-08-20 13:00:00,22.04,22.05,22.02,22.05,8900.0,22.04,22.05,22.02,22.05,8900.0
2014-08-20 13:10:00,22.04,22.05,22.02,22.04,7900.0,22.04,22.05,22.02,22.04,7900.0
2014-08-20 13:20:00,22.05,22.05,22.0,22.02,12700.0,22.05,22.05,22.0,22.02,12700.0
2014-08-20 13:30:00,22.02,22.04,21.99,22.01,48600.0,22.02,22.04,21.99,22.01,48600.0
2014-08-20 13:40:00,22.0,22.03,22.0,22.01,15000.0,22.0,22.03,22.0,22.01,15000.0
2014-08-20 13:50:00,22.0,22.01,21.98,21.98,6800.0,22.0,22.01,21.98,21.98,6800.0
2014-08-20 14:00:00,21.98,22.01,21.93,22.0,36000.0,21.98,22.01,21.93,22.0,36000.0
2014-08-20 14:10:00,22.01,22.02,21.99,22.0,12300.0,22.01,22.02,21.99,22.0,12300.0
2014-08-20 14:20:00,22.01,22.03,22.0,22.0,6500.0,22.01,22.03,22.0,22.0,6500.0
2014-08-20 14:30:00,22.0,22.03,22.0,22.01,8800.0,22.0,22.03,22.0,22.01,8800.0
2014-08-20 14:40:00,22.01,22.05,22.0,22.05,20900.0,22.01,22.05,22.0,22.05,20900.0
2014-08-20 14:50:00,22.05,22.09,22.04,22.08,13500.0,22.05,22.09,22.04,22.08,13500.0
2014-08-20 15:00:00,22.08,22.1,22.07,22.09,9300.0,22.08,22.1,22.07,22.09,9300.0
2014-08-20 15:10:00,22.1,22.11,22.08,22.09,13900.0,22.1,22.11,22.08,22.09,13900.0
2014-08-20 15:20:00,22.09,22.11,22.08,22.1,16000.0,22.09,22.11,22.08,22.1,16000.0
2014-08-20 15:30:00,22.11,22.15,22.11,22.13,48900.0,22.11,22.15,22.11,22.13,48900.0
2014-08-20 15:40:00,22.13,22.14,22.11,22.13,23400.0,22.13,22.14,22.11,22.13,23400.0
2014-08-20 15:50:00,22.12,22.12,22.08,22.08,162400.0,22.12,22.12,22.08,22.08,162400.0
2014-08-21 09:30:00,22.37,22.37,22.01,22.03,12900.0,22.37,22.37,22.01,22.03,12900.0
2014-08-21 09:40:00,22.05,22.1,22.03,22.08,56300.0,22.05,22.1,22.03,22.08,56300.0
2014-08-21 09:50:00,22.05,22.12,22.02,22.09,18900.0,22.05,22.12,22.02,22.09,18900.0
2014-08-21 10:00:00,22.11,22.13,22.09,22.1,55500.0,22.11,22.13,22.09,22.1,55500.0
2014-08-21 10:10:00,22.1,22.21,22.1,22.21,15000.0,22.1,22.21,22.1,22.21,15000.0
2014-08-21 10:20:00,22.22,22.29,22.19,22.26,27200.0,22.22,22.29,22.19,22.26,27200.0
2014-08-21 10:30:00,22.27,22.3,22.26,22.3,12600.0,22.27,22.3,22.26,22.3,12600.0
2014-08-21 10:40:00,22.3,22.36,22.3,22.34,19700.0,22.3,22.36,22.3,22.34,19700.0
2014-08-21 10:50:00,22.34,22.4,22.34,22.35,21700.0,22.34,22.4,22.34,22.35,21700.0
2014-08-21 11:00:00,22.36,22.36,22.32,22.36,21100.0,22.36,22.36,22.32,22.36,21100.0
2014-08-21 11:10:00,22.35,22.37,22.35,22.35,3700.0,22.35,22.37,22.35,22.35,3700.0
2014-08-21 11:20:00,22.35,22.36,22.29,22.3,17300.0,22.35,22.36,22.29,22.3,17300.0
2014-08-21 11:30:00,22.29,22.34,22.29,22.32,33100.0,22.29,22.34,22.29,22.32,33100.0
2014-08-21 11:40:00,22.32,22.33,22.27,22.27,14600.0,22.32,22.33,22.27,22.27,14600.0
2014-08-21 11:50:00,22.27,22.32,22.25,22.26,20400.0,22.27,22.32,22.25,22.26,20400.0
2014-08-21 12:00:00,22.25,22.27,22.25,22.27,7800.0,22.25,22.27,22.25,22.27,7800.0
2014-08-21 12:10:00,22.27,22.35,22.27,22.32,14200.0,22.27,22.35,22.27,22.32,14200.0
2014-08-21 12:20:00,22.32,22.34,22.32,22.33,9500.0,22.32,22.34,22.32,22.33,9500.0
2014-08-21 12:30:00,22.32,22.36,22.31,22.36,13700.0,22.32,22.36,22.31,22.36,13700.0
2014-08-21 12:40:00,22.37,22.37,22.35,22.36,2500.0,22.37,22.37,22.35,22.36,2500.0
2014-08-21 12:50:00,22.36,22.37,22.34,22.34,8100.0,22.36,22.37,22.34,22.34,8100.0
2014-08-21 13:00:00,22.34,22.35,22.33,22.35,11800.0,22.34,22.35,22.33,22.35,11800.0
2014-08-21 13:10:00,22.35,22.36,22.33,22.36,20000.0,22.35,22.36,22.33,22.36,20000.0
2014-08-21 13:20:00,22.36,22.36,22.35,22.36,5800.0,22.36,22.36,22.35,22.36,5800.0
2014-08-21 13:30:00,22.35,22.36,22.32,22.33,17200.0,22.35,22.36,22.32,22.33,17200.0
2014-08-21 13:40:00,22.32,22.36,22.32,22.36,26300.0,22.32,22.36,22.32,22.36,26300.0
2014-08-21 13:50:00,22.36,22.36,22.35,22.35,8900.0,22.36,22.36,22.35,22.35,8900.0
2014-08-21 14:00:00,22.35,22.36,22.35,22.36,7600.0,22.35,22.36,22.35,22.36,7600.0
2014-08-21 14:10:00,22.35,22.36,22.35,22.36,7800.0,22.35,22.36,22.35,22.36,7800.0
2014-08-21 14:20:00,22.35,22.36,22.33,22.33,63700.0,22.35,22.36,22.33,22.33,63700.0
2014-08-21 14:30:00,22.34,22.34,22.32,22.33,10300.0,22.34,22.34,22.32,22.33,10300.0
2014-08-21 14:40:00,22.33,22.34,22.32,22.34,148600.0,22.33,22.34,22.32,22.34,148600.0
2014-08-21 14:50:00,22.34,22.39,22.32,22.39,134100.0,22.34,22.39,22.32,22.39,134100.0
2014-08-21 15:00:00,22.39,22.43,22.38,22.43,30200.0,22.39,22.43,22.38,22.43,30200.0
2014-08-21 15:10:00,22.43,22.43,22.36,22.42,55000.0,22.43,22.43,22.36,22.42,55000.0
2014-08-21 15:20:00,22.42,22.48,22.42,22.47,34800.0,22.42,22.48,22.42,22.47,34800.0
2014-08-21 15:30:00,22.46,22.48,22.44,22.45,39600.0,22.46,22.48,22.44,22.45,39600.0
2014-08-21 15:40:00,22.45,22.48,22.44,22.44,45700.0,22.45,22.48,22.44,22.44,45700.0
2014-08-21 15:50:00,22.44,22.45,22.42,22.42,65100.0,22.44,22.45,22.42,22.42,65100.0
2014-08-22 09:30:00,22.38,22.38,22.13,22.14,17200.0,22.38,22.38,22.13,22.14,17200.0
2014-08-22 09:40:00,22.15,22.15,22.09,22.11,14100.0,22.15,22.15,22.09,22.11,14100.0
2014-08-22 09:50:00,22.12,22.17,22.08,22.09,15800.0,22.12,22.17,22.08,22.09,15800.0
2014-08-22 10:00:00,22.1,22.19,22.07,22.15,52200.0,22.1,22.19,22.07,22.15,52200.0
2014-08-22 10:10:00,22.16,22.16,22.14,22.16,9200.0,22.16,22.16,22.14,22.16,9200.0
2014-08-22 10:20:00,22.15,22.24,22.13,22.21,41200.0,22.15,22.24,22.13,22.21,41200.0
2014-08-22 10:30:00,22.2,22.22,22.14,22.17,16700.0,22.2,22.22,22.14,22.17,16700.0
2014-08-22 10:40:00,22.17,22.17,22.08,22.11,7800.0,22.17,22.17,22.08,22.11,7800.0
2014-08-22 10:50:00,22.12,22.13,22.07,22.1,58800.0,22.12,22.13,22.07,22.1,58800.0
2014-08-22 11:00:00,22.09,22.13,22.05,22.13,11200.0,22.09,22.13,22.05,22.13,11200.0
2014-08-22 11:10:00,22.13,22.18,22.13,22.15,13500.0,22.13,22.18,22.13,22.15,13500.0
2014-08-22 11:20:00,22.15,22.27,22.11,22.25,80700.0,22.15,22.27,22.11,22.25,80700.0
2014-08-22 11:30:00,22.25,22.28,22.25,22.26,10700.0,22.25,22.28,22.25,22.26,10700.0
2014-08-22 11:40:00,22.26,22.29,22.23,22.23,21200.0,22.26,22.29,22.23,22.23,21200.0
2014-08-22 11:50:00,22.23,22.35,22.15,22.32,143700.0,22.23,22.35,22.15,22.32,143700.0
2014-08-22 12:00:00,22.33,22.35,22.29,22.3,36800.0,22.33,22.35,22.29,22.3,36800.0
2014-08-22 12:10:00,22.3,22.3,22.27,22.28,20300.0,22.3,22.3,22.27,22.28,20300.0
2014-08-22 12:20:00,22.27,22.32,22.27,22.27,25800.0,22.27,22.32,22.27,22.27,25800.0
2014-08-22 12:30:00,22.27,22.27,22.23,22.27,24400.0,22.27,22.27,22.23,22.27,24400.0
2014-08-22 12:40:00,22.27,22.29,22.26,22.29,5200.0,22.27,22.29,22.26,22.29,5200.0
2014-08-22 12:50:00,22.3,22.32,22.29,22.32,23600.0,22.3,22.32,22.29,22.32,23600.0
2014-08-22 13:00:00,22.32,22.33,22.27,22.29,25000.0,22.32,22.33,22.27,22.29,25000.0
2014-08-22 13:10:00,22.29,22.33,22.29,22.32,5600.0,22.29,22.33,22.29,22.32,5600.0
2014-08-22 13:20:00,22.31,22.35,22.3,22.35,7200.0,22.31,22.35,22.3,22.35,7200.0
2014-08-22 13:30:00,22.35,22.38,22.35,22.38,9200.0,22.35,22.38,22.35,22.38,9200.0
2014-08-22 13:40:00,22.38,22.4,22.37,22.4,5900.0,22.38,22.4,22.37,22.4,5900.0
2014-08-22 13:50:00,22.4,22.42,22.4,22.42,7700.0,22.4,22.42,22.4,22.42,7700.0
2014-08-22 14:00:00,22.42,22.42,22.37,22.38,16400.0,22.42,22.42,22.37,22.38,16400.0
2014-08-22 14:10:00,22.38,22.41,22.37,22.4,11100.0,22.38,22.41,22.37,22.4,11100.0
2014-08-22 14:20:00,22.4,22.41,22.38,22.4,12400.0,22.4,22.41,22.38,22.4,12400.0
2014-08-22 14:30:00,22.39,22.39,22.34,22.36,15100.0,22.39,22.39,22.34,22.36,15100.0
2014-08-22 14:40:00,22.36,22.38,22.35,22.38,11300.0,22.36,22.38,22.35,22.38,11300.0
2014-08-22 14:50:00,22.38,22.4,22.37,22.37,9100.0,22.38,22.4,22.37,22.37,9100.0
2014-08-22 15:00:00,22.37,22.42,22.36,22.39,17800.0,22.37,22.42,22.36,22.39,17800.0
2014-08-22 15:10:00,22.39,22.44,22.39,22.44,16300.0,22.39,22.44,22.39,22.44,16300.0
2014-08-22 15:20:00,22.44,22.44,22.37,22.37,27700.0,22.44,22.44,22.37,22.37,27700.0
2014-08-22 15:30:00,22.38,22.4,22.36,22.4,25400.0,22.38,22.4,22.36,22.4,25400.0
2014-08-22 15:40:00,22.4,22.41,22.36,22.37,32400.0,22.4,22.41,22.36,22.37,32400.0
2014-08-22 15:50:00,22.36,22.39,22.32,22.32,97700.0,22.36,22.39,22.32,22.32,97700.0
2014-08-25 09:30:00,22.5,22.5,22.27,22.48,40500.0,22.5,22.5,22.27,22.48,40500.0
2014-08-25 09:40:00,22.48,22.48,22.43,22.46,15900.0,22.48,22.48,22.43,22.46,15900.0
2014-08-25 09:50:00,22.47,22.48,22.44,22.44,23000.0,22.47,22.48,22.44,22.44,23000.0
2014-08-25 10:00:00,22.44,22.46,22.36,22.39,17200.0,22.44,22.46,22.36,22.39,17200.0
2014-08-25 10:10:00,22.4,22.42,22.38,22.4,8700.0,22.4,22.42,22.38,22.4,8700.0
2014-08-25 10:20:00,22.41,22.44,22.39,22.4,30700.0,22.41,22.44,22.39,22.4,30700.0
2014-08-25 10:30:00,22.41,22.43,22.4,22.41,28800.0,22.41,22.43,22.4,22.41,28800.0
2014-08-25 10:40:00,22.41,22.45,22.4,22.43,12000.0,22.41,22.45,22.4,22.43,12000.0
2014-08-25 10:50:00,22.43,22.56,22.42,22.55,45600.0,22.43,22.56,22.42,22.55,45600.0
2014-08-25 11:00:00,22.55,22.61,22.52,22.54,22300.0,22.55,22.61,22.52,22.54,22300.0
2014-08-25 11:10:00,22.53,22.54,22.44,22.48,10400.0,22.53,22.54,22.44,22.48,10400.0
2014-08-25 11:20:00,22.49,22.5,22.41,22.44,14200.0,22.49,22.5,22.41,22.44,14200.0
2014-08-25 11:30:00,22.45,22.45,22.41,22.42,6600.0,22.45,22.45,22.41,22.42,6600.0
2014-08-25 11:40:00,22.41,22.44,22.41,22.41,10100.0,22.41,22.44,22.41,22.41,10100.0
2014-08-25 11:50:00,22.41,22.44,22.39,22.43,24500.0,22.41,22.44,22.39,22.43,24500.0
2014-08-25 12:00:00,22.42,22.43,22.36,22.36,10600.0,22.42,22.43,22.36,22.36,10600.0
2014-08-25 12:10:00,22.37,22.37,22.32,22.34,11000.0,22.37,22.37,22.32,22.34,11000.0
2014-08-25 12:20:00,22.34,22.34,22.23,22.25,15200.0,22.34,22.34,22.23,22.25,15200.0
2014-08-25 12:30:00,22.25,22.27,22.22,22.25,12800.0,22.25,22.27,22.22,22.25,12800.0
2014-08-25 12:40:00,22.25,22.27,22.24,22.25,11800.0,22.25,22.27,22.24,22.25,11800.0
2014-08-25 12:50:00,22.25,22.25,22.21,22.21,9000.0,22.25,22.25,22.21,22.21,9000.0
2014-08-25 13:00:00,22.21,22.22,22.16,22.2,31400.0,22.21,22.22,22.16,22.2,31400.0
2014-08-25 13:10:00,22.2,22.2,22.16,22.18,22700.0,22.2,22.2,22.16,22.18,22700.0
2014-08-25 13:20:00,22.18,22.25,22.18,22.23,5800.0,22.18,22.25,22.18,22.23,5800.0
2014-08-25 13:30:00,22.23,22.23,22.2,22.21,8800.0,22.23,22.23,22.2,22.21,8800.0
2014-08-25 13:40:00,22.21,22.21,22.18,22.19,6100.0,22.21,22.21,22.18,22.19,6100.0
2014-08-25 13:50:00,22.19,22.23,22.18,22.19,15600.0,22.19,22.23,22.18,22.19,15600.0
2014-08-25 14:00:00,22.2,22.2,22.16,22.17,5900.0,22.2,22.2,22.16,22.17,5900.0
2014-08-25 14:10:00,22.16,22.17,22.14,22.15,15700.0,22.16,22.17,22.14,22.15,15700.0
2014-08-25 14:20:00,22.15,22.15,22.12,22.12,11600.0,22.15,22.15,22.12,22.12,11600.0
2014-08-25 14:30:00,22.13,22.14,22.11,22.12,21300.0,22.13,22.14,22.11,22.12,21300.0
2014-08-25 14:40:00,22.11,22.12,22.06,22.07,38700.0,22.11,22.12,22.06,22.07,38700.0
2014-08-25 14:50:00,22.08,22.12,22.07,22.1,12500.0,22.08,22.12,22.07,22.1,12500.0
2014-08-25 15:00:00,22.1,22.11,22.08,22.08,17400.0,22.1,22.11,22.08,22.08,17400.0
2014-08-25 15:10:00,22.09,22.09,22.06,22.07,19400.0,22.09,22.09,22.06,22.07,19400.0
2014-08-25 15:20:00,22.06,22.13,22.06,22.1,30900.0,22.06,22.13,22.06,22.1,30900.0
2014-08-25 15:30:00,22.1,22.13,22.07,22.1,39900.0,22.1,22.13,22.07,22.1,39900.0
2014-08-25 15:40:00,22.1,22.11,22.04,22.05,41600.0,22.1,22.11,22.04,22.05,41600.0
2014-08-25 15:50:00,22.04,22.07,22.03,22.05,91600.0,22.04,22.07,22.03,22.05,91600.0
2014-08-26 09:30:00,22.15,22.36,22.01,22.08,27000.0,22.15,22.36,22.01,22.08,27000.0
2014-08-26 09:40:00,22.12,22.17,22.12,22.16,11900.0,22.12,22.17,22.12,22.16,11900.0
2014-08-26 09:50:00,22.16,22.19,22.12,22.15,16900.0,22.16,22.19,22.12,22.15,16900.0
2014-08-26 10:00:00,22.15,22.18,22.12,22.13,8900.0,22.15,22.18,22.12,22.13,8900.0
2014-08-26 10:10:00,22.13,22.21,22.13,22.2,9400.0,22.13,22.21,22.13,22.2,9400.0
2014-08-26 10:20:00,22.21,22.25,22.17,22.25,11900.0,22.21,22.25,22.17,22.25,11900.0
2014-08-26 10:30:00,22.25,22.28,22.23,22.23,6800.0,22.25,22.28,22.23,22.23,6800.0
2014-08-26 10:40:00,22.22,22.24,22.18,22.24,10700.0,22.22,22.24,22.18,22.24,10700.0
2014-08-26 10:50:00,22.26,22.3,22.23,22.3,15800.0,22.26,22.3,22.23,22.3,15800.0
2014-08-26 11:00:00,22.3,22.32,22.29,22.32,11200.0,22.3,22.32,22.29,22.32,11200.0
2014-08-26 11:10:00,22.33,22.37,22.33,22.34,16900.0,22.33,22.37,22.33,22.34,16900.0
2014-08-26 11:20:00,22.33,22.37,22.33,22.36,11300.0,22.33,22.37,22.33,22.36,11300.0
2014-08-26 11:30:00,22.37,22.37,22.36,22.37,9900.0,22.37,22.37,22.36,22.37,9900.0
2014-08-26 11:40:00,22.37,22.4,22.37,22.39,14500.0,22.37,22.4,22.37,22.39,14500.0
2014-08-26 11:50:00,22.39,22.42,22.38,22.39,14100.0,22.39,22.42,22.38,22.39,14100.0
2014-08-26 12:00:00,22.37,22.37,22.36,22.36,6000.0,22.37,22.37,22.36,22.36,6000.0
2014-08-26 12:10:00,22.37,22.41,22.34,22.4,40600.0,22.37,22.41,22.34,22.4,40600.0
2014-08-26 12:20:00,22.4,22.41,22.4,22.41,3800.0,22.4,22.41,22.4,22.41,3800.0
2014-08-26 12:30:00,22.4,22.41,22.38,22.38,15500.0,22.4,22.41,22.38,22.38,15500.0
2014-08-26 12:40:00,22.38,22.38,22.37,22.38,8800.0,22.38,22.38,22.37,22.38,8800.0
2014-08-26 12:50:00,22.39,22.42,22.39,22.42,6600.0,22.39,22.42,22.39,22.42,6600.0
2014-08-26 13:00:00,22.42,22.43,22.38,22.38,9500.0,22.42,22.43,22.38,22.38,9500.0
2014-08-26 13:10:00,22.38,22.4,22.37,22.39,5700.0,22.38,22.4,22.37,22.39,5700.0
2014-08-26 13:20:00,22.39,22.39,22.34,22.35,26900.0,22.39,22.39,22.34,22.35,26900.0
2014-08-26 13:30:00,22.34,22.34,22.3,22.32,19900.0,22.34,22.34,22.3,22.32,19900.0
2014-08-26 13:40:00,22.32,22.35,22.32,22.35,30400.0,22.32,22.35,22.32,22.35,30400.0
2014-08-26 13:50:00,22.35,22.36,22.32,22.35,26800.0,22.35,22.36,22.32,22.35,26800.0
2014-08-26 14:00:00,22.35,22.35,22.34,22.35,5000.0,22.35,22.35,22.34,22.35,5000.0
2014-08-26 14:10:00,22.34,22.35,22.34,22.35,15000.0,22.34,22.35,22.34,22.35,15000.0
2014-08-26 14:20:00,22.35,22.41,22.34,22.41,47100.0,22.35,22.41,22.34,22.41,47100.0
2014-08-26 14:30:00,22.41,22.41,22.36,22.37,6900.0,22.41,22.41,22.36,22.37,6900.0
2014-08-26 14:40:00,22.36,22.39,22.36,22.39,11100.0,22.36,22.39,22.36,22.39,11100.0
2014-08-26 14:50:00,22.39,22.39,22.38,22.38,5000.0,22.39,22.39,22.38,22.38,5000.0
2014-08-26 15:00:00,22.39,22.39,22.37,22.38,11800.0,22.39,22.39,22.37,22.38,11800.0
2014-08-26 15:10:00,22.38,22.38,22.37,22.38,10700.0,22.38,22.38,22.37,22.38,10700.0
2014-08-26 15:20:00,22.37,22.38,22.32,22.32,34000.0,22.37,22.38,22.32,22.32,34000.0
2014-08-26 15:30:00,22.31,22.35,22.31,22.32,54300.0,22.31,22.35,22.31,22.32,54300.0
2014-08-26 15:40:00,22.32,22.35,22.32,22.33,24700.0,22.32,22.35,22.32,22.33,24700.0
2014-08-26 15:50:00,22.33,22.33,22.29,22.31,91700.0,22.33,22.33,22.29,22.31,91700.0
2014-08-27 09:30:00,22.3,22.41,22.27,22.35,22400.0,22.3,22.41,22.27,22.35,22400.0
2014-08-27 09:40:00,22.35,22.4,22.29,22.29,7600.0,22.35,22.4,22.29,22.29,7600.0
2014-08-27 09:50:00,22.29,22.37,22.26,22.26,20600.0,22.29,22.37,22.26,22.26,20600.0
2014-08-27 10:00:00,22.26,22.33,22.25,22.33,21700.0,22.26,22.33,22.25,22.33,21700.0
2014-08-27 10:10:00,22.33,22.47,22.33,22.47,35500.0,22.33,22.47,22.33,22.47,35500.0
2014-08-27 10:20:00,22.48,22.57,22.47,22.53,51000.0,22.48,22.57,22.47,22.53,51000.0
2014-08-27 10:30:00,22.53,22.63,22.53,22.54,30100.0,22.53,22.63,22.53,22.54,30100.0
2014-08-27 10:40:00,22.54,22.55,22.53,22.54,9900.0,22.54,22.55,22.53,22.54,9900.0
2014-08-27 10:50:00,22.54,22.56,22.53,22.53,14700.0,22.54,22.56,22.53,22.53,14700.0
2014-08-27 11:00:00,22.53,22.58,22.52,22.58,15900.0,22.53,22.58,22.52,22.58,15900.0
2014-08-27 11:10:00,22.57,22.6,22.57,22.59,10400.0,22.57,22.6,22.57,22.59,10400.0
2014-08-27 11:20:00,22.59,22.6,22.54,22.54,14700.0,22.59,22.6,22.54,22.54,14700.0
2014-08-27 11:30:00,22.53,22.56,22.51,22.51,14200.0,22.53,22.56,22.51,22.51,14200.0
2014-08-27 11:40:00,22.51,22.54,22.51,22.53,11500.0,22.51,22.54,22.51,22.53,11500.0
2014-08-27 11:50:00,22.52,22.53,22.52,22.52,4700.0,22.52,22.53,22.52,22.52,4700.0
2014-08-27 12:00:00,22.53,22.58,22.52,22.58,22700.0,22.53,22.58,22.52,22.58,22700.0
2014-08-27 12:10:00,22.58,22.58,22.52,22.54,16400.0,22.58,22.58,22.52,22.54,16400.0
2014-08-27 12:20:00,22.53,22.54,22.51,22.51,15300.0,22.53,22.54,22.51,22.51,15300.0
2014-08-27 12:30:00,22.51,22.55,22.49,22.51,20400.0,22.51,22.55,22.49,22.51,20400.0
2014-08-27 12:40:00,22.51,22.55,22.51,22.55,11900.0,22.51,22.55,22.51,22.55,11900.0
2014-08-27 12:50:00,22.56,22.59,22.55,22.57,29700.0,22.56,22.59,22.55,22.57,29700.0
2014-08-27 13:00:00,22.56,22.56,22.52,22.52,8700.0,22.56,22.56,22.52,22.52,8700.0
2014-08-27 13:10:00,22.52,22.53,22.51,22.52,12200.0,22.52,22.53,22.51,22.52,12200.0
2014-08-27 13:20:00,22.53,22.56,22.52,22.56,12500.0,22.53,22.56,22.52,22.56,12500.0
2014-08-27 13:30:00,22.55,22.56,22.53,22.53,9300.0,22.55,22.56,22.53,22.53,9300.0
2014-08-27 13:40:00,22.52,22.52,22.51,22.51,4000.0,22.52,22.52,22.51,22.51,4000.0
2014-08-27 13:50:00,22.51,22.57,22.51,22.57,21800.0,22.51,22.57,22.51,22.57,21800.0
2014-08-27 14:00:00,22.58,22.58,22.56,22.57,9400.0,22.58,22.58,22.56,22.57,9400.0
2014-08-27 14:10:00,22.56,22.58,22.55,22.58,37000.0,22.56,22.58,22.55,22.58,37000.0
2014-08-27 14:20:00,22.58,22.61,22.57,22.6,17100.0,22.58,22.61,22.57,22.6,17100.0
2014-08-27 14:30:00,22.61,22.66,22.6,22.66,36300.0,22.61,22.66,22.6,22.66,36300.0
2014-08-27 14:40:00,22.66,22.69,22.64,22.64,33700.0,22.66,22.69,22.64,22.64,33700.0
2014-08-27 14:50:00,22.63,22.64,22.58,22.59,17300.0,22.63,22.64,22.58,22.59,17300.0
2014-08-27 15:00:00,22.59,22.66,22.59,22.65,50300.0,22.59,22.66,22.59,22.65,50300.0
2014-08-27 15:10:00,22.64,22.69,22.61,22.68,41200.0,22.64,22.69,22.61,22.68,41200.0
2014-08-27 15:20:00,22.68,22.69,22.64,22.69,30600.0,22.68,22.69,22.64,22.69,30600.0
2014-08-27 15:30:00,22.69,22.71,22.66,22.69,44900.0,22.69,22.71,22.66,22.69,44900.0
2014-08-27 15:40:00,22.69,22.71,22.67,22.71,77200.0,22.69,22.71,22.67,22.71,77200.0
2014-08-27 15:50:00,22.71,22.74,22.7,22.7,156600.0,22.71,22.74,22.7,22.7,156600.0
2014-08-28 09:30:00,22.58,22.58,22.36,22.4,30000.0,22.58,22.58,22.36,22.4,30000.0
2014-08-28 09:40:00,22.39,22.39,22.3,22.36,16100.0,22.39,22.39,22.3,22.36,16100.0
2014-08-28 09:50:00,22.35,22.45,22.35,22.35,21500.0,22.35,22.45,22.35,22.35,21500.0
2014-08-28 10:00:00,22.35,22.36,22.26,22.34,23200.0,22.35,22.36,22.26,22.34,23200.0
2014-08-28 10:10:00,22.34,22.35,22.3,22.33,26500.0,22.34,22.35,22.3,22.33,26500.0
2014-08-28 10:20:00,22.34,22.43,22.33,22.42,16600.0,22.34,22.43,22.33,22.42,16600.0
2014-08-28 10:30:00,22.41,22.42,22.37,22.37,13600.0,22.41,22.42,22.37,22.37,13600.0
2014-08-28 10:40:00,22.36,22.42,22.35,22.42,20200.0,22.36,22.42,22.35,22.42,20200.0
2014-08-28 10:50:00,22.42,22.44,22.41,22.42,14400.0,22.42,22.44,22.41,22.42,14400.0
2014-08-28 11:00:00,22.41,22.45,22.4,22.45,21700.0,22.41,22.45,22.4,22.45,21700.0
2014-08-28 11:10:00,22.44,22.45,22.41,22.42,14600.0,22.44,22.45,22.41,22.42,14600.0
2014-08-28 11:20:00,22.42,22.44,22.41,22.43,13000.0,22.42,22.44,22.41,22.43,13000.0
2014-08-28 11:30:00,22.43,22.43,22.41,22.43,13200.0,22.43,22.43,22.41,22.43,13200.0
2014-08-28 11:40:00,22.43,22.43,22.41,22.41,14600.0,22.43,22.43,22.41,22.41,14600.0
2014-08-28 11:50:00,22.42,22.42,22.41,22.41,5300.0,22.42,22.42,22.41,22.41,5300.0
2014-08-28 12:00:00,22.42,22.43,22.41,22.42,13200.0,22.42,22.43,22.41,22.42,13200.0
2014-08-28 12:10:00,22.42,22.46,22.41,22.45,14100.0,22.42,22.46,22.41,22.45,14100.0
2014-08-28 12:20:00,22.46,22.49,22.45,22.48,8200.0,22.46,22.49,22.45,22.48,8200.0
2014-08-28 12:30:00,22.48,22.49,22.47,22.49,7700.0,22.48,22.49,22.47,22.49,7700.0
2014-08-28 12:40:00,22.5,22.51,22.46,22.49,25500.0,22.5,22.51,22.46,22.49,25500.0
2014-08-28 12:50:00,22.48,22.49,22.46,22.47,8400.0,22.48,22.49,22.46,22.47,8400.0
2014-08-28 13:00:00,22.46,22.48,22.45,22.48,17700.0,22.46,22.48,22.45,22.48,17700.0
2014-08-28 13:10:00,22.49,22.52,22.48,22.5,12300.0,22.49,22.52,22.48,22.5,12300.0
2014-08-28 13:20:00,22.5,22.5,22.49,22.5,7500.0,22.5,22.5,22.49,22.5,7500.0
2014-08-28 13:30:00,22.5,22.5,22.46,22.46,11300.0,22.5,22.5,22.46,22.46,11300.0
2014-08-28 13:40:00,22.46,22.51,22.46,22.51,19800.0,22.46,22.51,22.46,22.51,19800.0
2014-08-28 13:50:00,22.51,22.53,22.5,22.51,10100.0,22.51,22.53,22.5,22.51,10100.0
2014-08-28 14:00:00,22.52,22.53,22.51,22.53,8600.0,22.52,22.53,22.51,22.53,8600.0
2014-08-28 14:10:00,22.53,22.53,22.5,22.51,8200.0,22.53,22.53,22.5,22.51,8200.0
2014-08-28 14:20:00,22.51,22.53,22.5,22.51,16800.0,22.51,22.53,22.5,22.51,16800.0
2014-08-28 14:30:00,22.52,22.52,22.5,22.51,8200.0,22.52,22.52,22.5,22.51,8200.0
2014-08-28 14:40:00,22.51,22.52,22.5,22.5,15000.0,22.51,22.52,22.5,22.5,15000.0
2014-08-28 14:50:00,22.5,22.52,22.5,22.5,16600.0,22.5,22.52,22.5,22.5,16600.0
2014-08-28 15:00:00,22.5,22.51,22.49,22.5,17300.0,22.5,22.51,22.49,22.5,17300.0
2014-08-28 15:10:00,22.5,22.51,22.47,22.51,33000.0,22.5,22.51,22.47,22.51,33000.0
2014-08-28 15:20:00,22.51,22.57,22.5,22.57,29200.0,22.51,22.57,22.5,22.57,29200.0
2014-08-28 15:30:00,22.56,22.57,22.53,22.53,37200.0,22.56,22.57,22.53,22.53,37200.0
2014-08-28 15:40:00,22.53,22.54,22.49,22.5,33300.0,22.53,22.54,22.49,22.5,33300.0
2014-08-28 15:50:00,22.5,22.5,22.45,22.46,82300.0,22.5,22.5,22.45,22.46,82300.0
2014-08-29 09:30:00,22.51,22.62,22.51,22.58,8800.0,22.51,22.62,22.51,22.58,8800.0
2014-08-29 09:40:00,22.58,22.59,22.53,22.53,3500.0,22.58,22.59,22.53,22.53,3500.0
2014-08-29 09:50:00,22.55,22.69,22.55,22.67,32300.0,22.55,22.69,22.55,22.67,32300.0
2014-08-29 10:00:00,22.65,22.68,22.64,22.65,13200.0,22.65,22.68,22.64,22.65,13200.0
2014-08-29 10:10:00,22.65,22.68,22.65,22.68,9800.0,22.65,22.68,22.65,22.68,9800.0
2014-08-29 10:20:00,22.68,22.74,22.65,22.74,14200.0,22.68,22.74,22.65,22.74,14200.0
2014-08-29 10:30:00,22.75,22.85,22.74,22.84,94200.0,22.75,22.85,22.74,22.84,94200.0
2014-08-29 10:40:00,22.85,22.96,22.83,22.93,37600.0,22.85,22.96,22.83,22.93,37600.0
2014-08-29 10:50:00,22.95,23.36,22.95,23.36,205800.0,22.95,23.36,22.95,23.36,205800.0
2014-08-29 11:00:00,23.36,23.53,23.34,23.43,201200.0,23.36,23.53,23.34,23.43,201200.0
2014-08-29 11:10:00,23.43,23.52,23.37,23.49,118300.0,23.43,23.52,23.37,23.49,118300.0
2014-08-29 11:20:00,23.5,23.5,23.33,23.4,110900.0,23.5,23.5,23.33,23.4,110900.0
2014-08-29 11:30:00,23.39,23.45,23.37,23.43,63300.0,23.39,23.45,23.37,23.43,63300.0
2014-08-29 11:40:00,23.44,23.66,23.44,23.53,142500.0,23.44,23.66,23.44,23.53,142500.0
2014-08-29 11:50:00,23.52,23.55,23.31,23.4,103100.0,23.52,23.55,23.31,23.4,103100.0
2014-08-29 12:00:00,23.4,23.4,23.22,23.24,89200.0,23.4,23.4,23.22,23.24,89200.0
2014-08-29 12:10:00,23.23,23.29,23.23,23.26,39000.0,23.23,23.29,23.23,23.26,39000.0
2014-08-29 12:20:00,23.25,23.29,23.2,23.29,75400.0,23.25,23.29,23.2,23.29,75400.0
2014-08-29 12:30:00,23.29,23.29,23.21,23.25,20100.0,23.29,23.29,23.21,23.25,20100.0
2014-08-29 12:40:00,23.25,23.45,23.21,23.39,489000.0,23.25,23.45,23.21,23.39,489000.0
2014-08-29 12:50:00,23.39,23.55,23.36,23.5,124400.0,23.39,23.55,23.36,23.5,124400.0
2014-08-29 13:00:00,23.48,23.48,23.41,23.41,28200.0,23.48,23.48,23.41,23.41,28200.0
2014-08-29 13:10:00,23.42,23.44,23.41,23.42,21600.0,23.42,23.44,23.41,23.42,21600.0
2014-08-29 13:20:00,23.41,23.54,23.41,23.52,41000.0,23.41,23.54,23.41,23.52,41000.0
2014-08-29 13:30:00,23.54,23.56,23.39,23.4,49100.0,23.54,23.56,23.39,23.4,49100.0
2014-08-29 13:40:00,23.4,23.49,23.4,23.47,26300.0,23.4,23.49,23.4,23.47,26300.0
2014-08-29 13:50:00,23.48,23.53,23.47,23.51,30100.0,23.48,23.53,23.47,23.51,30100.0
2014-08-29 14:00:00,23.51,23.51,23.43,23.43,28700.0,23.51,23.51,23.43,23.43,28700.0
2014-08-29 14:10:00,23.43,23.44,23.4,23.41,34400.0,23.43,23.44,23.4,23.41,34400.0
2014-08-29 14:20:00,23.41,23.43,23.39,23.41,32900.0,23.41,23.43,23.39,23.41,32900.0
2014-08-29 14:30:00,23.41,23.43,23.38,23.38,54800.0,23.41,23.43,23.38,23.38,54800.0
2014-08-29 14:40:00,23.38,23.42,23.35,23.42,24900.0,23.38,23.42,23.35,23.42,24900.0
2014-08-29 14:50:00,23.43,23.48,23.43,23.43,22300.0,23.43,23.48,23.43,23.43,22300.0
2014-08-29 15:00:00,23.43,23.44,23.41,23.44,21100.0,23.43,23.44,23.41,23.44,21100.0
2014-08-29 15:10:00,23.44,23.5,23.44,23.46,38900.0,23.44,23.5,23.44,23.46,38900.0
2014-08-29 15:20:00,23.46,23.47,23.43,23.47,30800.0,23.46,23.47,23.43,23.47,30800.0
2014-08-29 15:30:00,23.47,23.47,23.43,23.46,51500.0,23.47,23.47,23.43,23.46,51500.0
2014-08-29 15:40:00,23.47,23.5,23.43,23.43,108400.0,23.47,23.5,23.43,23.43,108400.0
2014-08-29 15:50:00,23.43,23.58,23.43,23.51,496800.0,23.43,23.58,23.43,23.51,496800.0
2014-09-02 09:30:00,23.62,23.64,23.21,23.24,129700.0,23.62,23.64,23.21,23.24,129700.0
2014-09-02 09:40:00,23.25,23.37,23.22,23.35,45900.0,23.25,23.37,23.22,23.35,45900.0
2014-09-02 09:50:00,23.37,23.47,23.33,23.43,43100.0,23.37,23.47,23.33,23.43,43100.0
2014-09-02 10:00:00,23.43,23.47,23.39,23.45,51700.0,23.43,23.47,23.39,23.45,51700.0
2014-09-02 10:10:00,23.44,23.49,23.43,23.43,16000.0,23.44,23.49,23.43,23.43,16000.0
2014-09-02 10:20:00,23.43,23.44,23.35,23.36,44200.0,23.43,23.44,23.35,23.36,44200.0
2014-09-02 10:30:00,23.36,23.41,23.28,23.31,75600.0,23.36,23.41,23.28,23.31,75600.0
2014-09-02 10:40:00,23.3,23.49,23.3,23.44,31400.0,23.3,23.49,23.3,23.44,31400.0
2014-09-02 10:50:00,23.45,23.47,23.39,23.42,32000.0,23.45,23.47,23.39,23.42,32000.0
2014-09-02 11:00:00,23.42,23.43,23.39,23.43,28600.0,23.42,23.43,23.39,23.43,28600.0
2014-09-02 11:10:00,23.42,23.43,23.35,23.35,33300.0,23.42,23.43,23.35,23.35,33300.0
2014-09-02 11:20:00,23.35,23.38,23.32,23.33,19000.0,23.35,23.38,23.32,23.33,19000.0
2014-09-02 11:30:00,23.33,23.39,23.33,23.39,21400.0,23.33,23.39,23.33,23.39,21400.0
2014-09-02 11:40:00,23.39,23.45,23.39,23.42,42100.0,23.39,23.45,23.39,23.42,42100.0
2014-09-02 11:50:00,23.41,23.42,23.39,23.39,12000.0,23.41,23.42,23.39,23.39,12000.0
2014-09-02 12:00:00,23.4,23.44,23.4,23.43,21400.0,23.4,23.44,23.4,23.43,21400.0
2014-09-02 12:10:00,23.44,23.53,23.44,23.53,24100.0,23.44,23.53,23.44,23.53,24100.0
2014-09-02 12:20:00,23.53,23.84,23.53,23.81,158200.0,23.53,23.84,23.53,23.81,158200.0
2014-09-02 12:30:00,23.81,23.84,23.76,23.84,118500.0,23.81,23.84,23.76,23.84,118500.0
2014-09-02 12:40:00,23.84,23.92,23.82,23.92,115500.0,23.84,23.92,23.82,23.92,115500.0
2014-09-02 12:50:00,23.9,23.92,23.82,23.82,77300.0,23.9,23.92,23.82,23.82,77300.0
2014-09-02 13:00:00,23.83,23.91,23.81,23.89,37800.0,23.83,23.91,23.81,23.89,37800.0
2014-09-02 13:10:00,23.89,23.89,23.81,23.82,71000.0,23.89,23.89,23.81,23.82,71000.0
2014-09-02 13:20:00,23.83,23.88,23.8,23.8,44600.0,23.83,23.88,23.8,23.8,44600.0
2014-09-02 13:30:00,23.79,23.81,23.73,23.73,37800.0,23.79,23.81,23.73,23.73,37800.0
2014-09-02 13:40:00,23.73,23.73,23.65,23.66,24000.0,23.73,23.73,23.65,23.66,24000.0
2014-09-02 13:50:00,23.67,23.7,23.66,23.7,15100.0,23.67,23.7,23.66,23.7,15100.0
2014-09-02 14:00:00,23.69,23.71,23.66,23.7,58200.0,23.69,23.71,23.66,23.7,58200.0
2014-09-02 14:10:00,23.7,23.71,23.66,23.68,25100.0,23.7,23.71,23.66,23.68,25100.0
2014-09-02 14:20:00,23.68,23.71,23.67,23.69,22100.0,23.68,23.71,23.67,23.69,22100.0
2014-09-02 14:30:00,23.7,23.76,23.7,23.75,34400.0,23.7,23.76,23.7,23.75,34400.0
2014-09-02 14:40:00,23.74,23.76,23.73,23.74,26000.0,23.74,23.76,23.73,23.74,26000.0
2014-09-02 14:50:00,23.74,23.75,23.66,23.67,81700.0,23.74,23.75,23.66,23.67,81700.0
2014-09-02 15:00:00,23.67,23.68,23.6,23.63,33200.0,23.67,23.68,23.6,23.63,33200.0
2014-09-02 15:10:00,23.63,23.69,23.62,23.64,32300.0,23.63,23.69,23.62,23.64,32300.0
2014-09-02 15:20:00,23.64,23.67,23.62,23.66,33400.0,23.64,23.67,23.62,23.66,33400.0
2014-09-02 15:30:00,23.66,23.73,23.64,23.64,71400.0,23.66,23.73,23.64,23.64,71400.0
2014-09-02 15:40:00,23.64,23.7,23.64,23.67,78500.0,23.64,23.7,23.64,23.67,78500.0
2014-09-02 15:50:00,23.67,23.69,23.66,23.66,119800.0,23.67,23.69,23.66,23.66,119800.0
2014-09-03 09:30:00,23.85,23.88,23.67,23.8,40200.0,23.85,23.88,23.67,23.8,40200.0
2014-09-03 09:40:00,23.8,23.81,23.72,23.79,20400.0,23.8,23.81,23.72,23.79,20400.0
2014-09-03 09:50:00,23.79,23.8,23.64,23.66,33100.0,23.79,23.8,23.64,23.66,33100.0
2014-09-03 10:00:00,23.67,23.7,23.54,23.58,38500.0,23.67,23.7,23.54,23.58,38500.0
2014-09-03 10:10:00,23.57,23.63,23.55,23.63,24600.0,23.57,23.63,23.55,23.63,24600.0
2014-09-03 10:20:00,23.64,23.66,23.6,23.65,28400.0,23.64,23.66,23.6,23.65,28400.0
2014-09-03 10:30:00,23.65,23.77,23.65,23.76,20600.0,23.65,23.77,23.65,23.76,20600.0
2014-09-03 10:40:00,23.76,23.79,23.69,23.69,13500.0,23.76,23.79,23.69,23.69,13500.0
2014-09-03 10:50:00,23.69,23.71,23.63,23.7,74400.0,23.69,23.71,23.63,23.7,74400.0
2014-09-03 11:00:00,23.7,23.73,23.68,23.73,8800.0,23.7,23.73,23.68,23.73,8800.0
2014-09-03 11:10:00,23.73,23.75,23.71,23.74,42500.0,23.73,23.75,23.71,23.74,42500.0
2014-09-03 11:20:00,23.74,23.75,23.71,23.71,12200.0,23.74,23.75,23.71,23.71,12200.0
2014-09-03 11:30:00,23.72,23.76,23.71,23.74,27200.0,23.72,23.76,23.71,23.74,27200.0
2014-09-03 11:40:00,23.74,23.75,23.65,23.65,36300.0,23.74,23.75,23.65,23.65,36300.0
2014-09-03 11:50:00,23.65,23.71,23.64,23.65,28400.0,23.65,23.71,23.64,23.65,28400.0
2014-09-03 12:00:00,23.65,23.65,23.61,23.64,40000.0,23.65,23.65,23.61,23.64,40000.0
2014-09-03 12:10:00,23.63,23.65,23.62,23.64,16700.0,23.63,23.65,23.62,23.64,16700.0
2014-09-03 12:20:00,23.64,23.67,23.6,23.63,42500.0,23.64,23.67,23.6,23.63,42500.0
2014-09-03 12:30:00,23.63,23.65,23.6,23.63,12400.0,23.63,23.65,23.6,23.63,12400.0
2014-09-03 12:40:00,23.62,23.68,23.61,23.61,16800.0,23.62,23.68,23.61,23.61,16800.0
2014-09-03 12:50:00,23.6,23.64,23.6,23.62,10900.0,23.6,23.64,23.6,23.62,10900.0
2014-09-03 13:00:00,23.62,23.62,23.59,23.6,29300.0,23.62,23.62,23.59,23.6,29300.0
2014-09-03 13:10:00,23.59,23.63,23.58,23.59,51700.0,23.59,23.63,23.58,23.59,51700.0
2014-09-03 13:20:00,23.59,23.6,23.55,23.55,29900.0,23.59,23.6,23.55,23.55,29900.0
2014-09-03 13:30:00,23.56,23.57,23.54,23.55,32900.0,23.56,23.57,23.54,23.55,32900.0
2014-09-03 13:40:00,23.55,23.61,23.54,23.59,26800.0,23.55,23.61,23.54,23.59,26800.0
2014-09-03 13:50:00,23.58,23.6,23.56,23.58,26200.0,23.58,23.6,23.56,23.58,26200.0
2014-09-03 14:00:00,23.58,23.58,23.55,23.56,17900.0,23.58,23.58,23.55,23.56,17900.0
2014-09-03 14:10:00,23.55,23.58,23.55,23.56,34800.0,23.55,23.58,23.55,23.56,34800.0
2014-09-03 14:20:00,23.56,23.6,23.54,23.57,31100.0,23.56,23.6,23.54,23.57,31100.0
2014-09-03 14:30:00,23.58,23.58,23.54,23.55,25100.0,23.58,23.58,23.54,23.55,25100.0
2014-09-03 14:40:00,23.56,23.56,23.51,23.53,20300.0,23.56,23.56,23.51,23.53,20300.0
2014-09-03 14:50:00,23.52,23.52,23.46,23.52,26300.0,23.52,23.52,23.46,23.52,26300.0
2014-09-03 15:00:00,23.51,23.51,23.46,23.47,35800.0,23.51,23.51,23.46,23.47,35800.0
2014-09-03 15:10:00,23.47,23.48,23.41,23.45,46200.0,23.47,23.48,23.41,23.45,46200.0
2014-09-03 15:20:00,23.45,23.45,23.42,23.42,27700.0,23.45,23.45,23.42,23.42,27700.0
2014-09-03 15:30:00,23.42,23.43,23.37,23.37,46900.0,23.42,23.43,23.37,23.37,46900.0
2014-09-03 15:40:00,23.38,23.38,23.35,23.35,50400.0,23.38,23.38,23.35,23.35,50400.0
2014-09-03 15:50:00,23.36,23.48,23.36,23.47,202900.0,23.36,23.48,23.36,23.47,202900.0
2014-09-04 09:30:00,23.41,23.6,23.35,23.54,35000.0,23.41,23.6,23.35,23.54,35000.0
2014-09-04 09:40:00,23.57,23.65,23.5,23.52,45600.0,23.57,23.65,23.5,23.52,45600.0
2014-09-04 09:50:00,23.53,23.58,23.45,23.46,40400.0,23.53,23.58,23.45,23.46,40400.0
2014-09-04 10:00:00,23.47,23.55,23.44,23.55,86700.0,23.47,23.55,23.44,23.55,86700.0
2014-09-04 10:10:00,23.54,23.59,23.52,23.59,120000.0,23.54,23.59,23.52,23.59,120000.0
2014-09-04 10:20:00,23.58,23.68,23.58,23.65,85900.0,23.58,23.68,23.58,23.65,85900.0
2014-09-04 10:30:00,23.65,23.66,23.59,23.6,136800.0,23.65,23.66,23.59,23.6,136800.0
2014-09-04 10:40:00,23.6,23.64,23.56,23.56,82100.0,23.6,23.64,23.56,23.56,82100.0
2014-09-04 10:50:00,23.56,23.56,23.46,23.47,27100.0,23.56,23.56,23.46,23.47,27100.0
2014-09-04 11:00:00,23.47,23.53,23.46,23.48,17600.0,23.47,23.53,23.46,23.48,17600.0
2014-09-04 11:10:00,23.48,23.55,23.48,23.55,16800.0,23.48,23.55,23.48,23.55,16800.0
2014-09-04 11:20:00,23.55,23.55,23.5,23.52,16300.0,23.55,23.55,23.5,23.52,16300.0
2014-09-04 11:30:00,23.51,23.51,23.48,23.49,12000.0,23.51,23.51,23.48,23.49,12000.0
2014-09-04 11:40:00,23.49,23.53,23.49,23.53,21000.0,23.49,23.53,23.49,23.53,21000.0
2014-09-04 11:50:00,23.53,23.57,23.52,23.53,55400.0,23.53,23.57,23.52,23.53,55400.0
2014-09-04 12:00:00,23.53,23.71,23.51,23.66,243300.0,23.53,23.71,23.51,23.66,243300.0
2014-09-04 12:10:00,23.66,23.71,23.65,23.68,94400.0,23.66,23.71,23.65,23.68,94400.0
2014-09-04 12:20:00,23.67,23.68,23.58,23.61,34700.0,23.67,23.68,23.58,23.61,34700.0
2014-09-04 12:30:00,23.61,23.62,23.58,23.6,9700.0,23.61,23.62,23.58,23.6,9700.0
2014-09-04 12:40:00,23.59,23.61,23.56,23.56,10500.0,23.59,23.61,23.56,23.56,10500.0
2014-09-04 12:50:00,23.55,23.58,23.55,23.58,4500.0,23.55,23.58,23.55,23.58,4500.0
2014-09-04 13:00:00,23.58,23.6,23.57,23.6,8500.0,23.58,23.6,23.57,23.6,8500.0
2014-09-04 13:10:00,23.58,23.62,23.54,23.55,14800.0,23.58,23.62,23.54,23.55,14800.0
2014-09-04 13:20:00,23.54,23.54,23.45,23.47,30800.0,23.54,23.54,23.45,23.47,30800.0
2014-09-04 13:30:00,23.47,23.49,23.45,23.47,14400.0,23.47,23.49,23.45,23.47,14400.0
2014-09-04 13:40:00,23.46,23.46,23.42,23.42,6900.0,23.46,23.46,23.42,23.42,6900.0
2014-09-04 13:50:00,23.42,23.52,23.41,23.52,19800.0,23.42,23.52,23.41,23.52,19800.0
2014-09-04 14:00:00,23.5,23.54,23.5,23.51,15600.0,23.5,23.54,23.5,23.51,15600.0
2014-09-04 14:10:00,23.52,23.53,23.51,23.51,10100.0,23.52,23.53,23.51,23.51,10100.0
2014-09-04 14:20:00,23.5,23.5,23.44,23.44,19000.0,23.5,23.5,23.44,23.44,19000.0
2014-09-04 14:30:00,23.44,23.44,23.4,23.4,15400.0,23.44,23.44,23.4,23.4,15400.0
2014-09-04 14:40:00,23.4,23.4,23.36,23.39,21700.0,23.4,23.4,23.36,23.39,21700.0
2014-09-04 14:50:00,23.39,23.39,23.34,23.35,15500.0,23.39,23.39,23.34,23.35,15500.0
2014-09-04 15:00:00,23.35,23.35,23.3,23.31,17600.0,23.35,23.35,23.3,23.31,17600.0
2014-09-04 15:10:00,23.31,23.31,23.27,23.28,18300.0,23.31,23.31,23.27,23.28,18300.0
2014-09-04 15:20:00,23.27,23.34,23.26,23.31,29400.0,23.27,23.34,23.26,23.31,29400.0
2014-09-04 15:30:00,23.31,23.34,23.25,23.25,51400.0,23.31,23.34,23.25,23.25,51400.0
2014-09-04 15:40:00,23.25,23.27,23.21,23.22,61800.0,23.25,23.27,23.21,23.22,61800.0
2014-09-04 15:50:00,23.22,23.25,23.21,23.24,71600.0,23.22,23.25,23.21,23.24,71600.0
2014-09-05 09:30:00,23.0,23.14,22.91,23.01,94600.0,23.0,23.14,22.91,23.01,94600.0
2014-09-05 09:40:00,23.01,23.17,22.99,23.14,17700.0,23.01,23.17,22.99,23.14,17700.0
2014-09-05 09:50:00,23.12,23.19,23.01,23.13,21200.0,23.12,23.19,23.01,23.13,21200.0
2014-09-05 10:00:00,23.11,23.17,23.02,23.09,43400.0,23.11,23.17,23.02,23.09,43400.0
2014-09-05 10:10:00,23.09,23.13,22.98,23.0,55900.0,23.09,23.13,22.98,23.0,55900.0
2014-09-05 10:20:00,22.99,23.06,22.98,22.99,45900.0,22.99,23.06,22.98,22.99,45900.0
2014-09-05 10:30:00,22.98,22.98,22.79,22.8,66200.0,22.98,22.98,22.79,22.8,66200.0
2014-09-05 10:40:00,22.8,22.82,22.72,22.72,46700.0,22.8,22.82,22.72,22.72,46700.0
2014-09-05 10:50:00,22.72,22.79,22.69,22.78,57400.0,22.72,22.79,22.69,22.78,57400.0
2014-09-05 11:00:00,22.78,22.88,22.78,22.83,77000.0,22.78,22.88,22.78,22.83,77000.0
2014-09-05 11:10:00,22.83,22.83,22.76,22.78,58000.0,22.83,22.83,22.76,22.78,58000.0
2014-09-05 11:20:00,22.79,22.83,22.77,22.8,39400.0,22.79,22.83,22.77,22.8,39400.0
2014-09-05 11:30:00,22.8,22.81,22.72,22.72,16800.0,22.8,22.81,22.72,22.72,16800.0
2014-09-05 11:40:00,22.71,22.82,22.71,22.82,17000.0,22.71,22.82,22.71,22.82,17000.0
2014-09-05 11:50:00,22.81,22.85,22.81,22.84,21100.0,22.81,22.85,22.81,22.84,21100.0
2014-09-05 12:00:00,22.84,22.85,22.83,22.83,16600.0,22.84,22.85,22.83,22.83,16600.0
2014-09-05 12:10:00,22.82,22.83,22.78,22.81,50100.0,22.82,22.83,22.78,22.81,50100.0
2014-09-05 12:20:00,22.81,22.83,22.79,22.83,25200.0,22.81,22.83,22.79,22.83,25200.0
2014-09-05 12:30:00,22.83,22.89,22.83,22.87,17200.0,22.83,22.89,22.83,22.87,17200.0
2014-09-05 12:40:00,22.88,22.92,22.88,22.91,9000.0,22.88,22.92,22.88,22.91,9000.0
2014-09-05 12:50:00,22.91,22.96,22.89,22.95,15200.0,22.91,22.96,22.89,22.95,15200.0
2014-09-05 13:00:00,22.95,23.0,22.94,22.95,28000.0,22.95,23.0,22.94,22.95,28000.0
2014-09-05 13:10:00,22.95,23.01,22.95,23.01,7100.0,22.95,23.01,22.95,23.01,7100.0
2014-09-05 13:20:00,23.01,23.01,22.99,22.99,6100.0,23.01,23.01,22.99,22.99,6100.0
2014-09-05 13:30:00,23.0,23.02,22.99,22.99,9200.0,23.0,23.02,22.99,22.99,9200.0
2014-09-05 13:40:00,22.99,23.02,22.98,23.01,10800.0,22.99,23.02,22.98,23.01,10800.0
2014-09-05 13:50:00,23.01,23.02,22.95,22.99,16700.0,23.01,23.02,22.95,22.99,16700.0
2014-09-05 14:00:00,22.99,23.08,22.99,23.08,14900.0,22.99,23.08,22.99,23.08,14900.0
2014-09-05 14:10:00,23.08,23.14,23.08,23.14,19000.0,23.08,23.14,23.08,23.14,19000.0
2014-09-05 14:20:00,23.14,23.14,23.1,23.14,37000.0,23.14,23.14,23.1,23.14,37000.0
2014-09-05 14:30:00,23.14,23.2,23.14,23.2,11700.0,23.14,23.2,23.14,23.2,11700.0
2014-09-05 14:40:00,23.19,23.23,23.17,23.23,20700.0,23.19,23.23,23.17,23.23,20700.0
2014-09-05 14:50:00,23.23,23.24,23.18,23.21,18600.0,23.23,23.24,23.18,23.21,18600.0
2014-09-05 15:00:00,23.21,23.26,23.2,23.26,20000.0,23.21,23.26,23.2,23.26,20000.0
2014-09-05 15:10:00,23.26,23.31,23.25,23.31,35500.0,23.26,23.31,23.25,23.31,35500.0
2014-09-05 15:20:00,23.31,23.35,23.3,23.34,25700.0,23.31,23.35,23.3,23.34,25700.0
2014-09-05 15:30:00,23.33,23.34,23.29,23.33,44100.0,23.33,23.34,23.29,23.33,44100.0
2014-09-05 15:40:00,23.33,23.38,23.33,23.37,43200.0,23.33,23.38,23.33,23.37,43200.0
2014-09-05 15:50:00,23.37,23.39,23.34,23.38,88800.0,23.37,23.39,23.34,23.38,88800.0
2014-09-08 09:30:00,23.27,23.44,23.25,23.28,58600.0,23.27,23.44,23.25,23.28,58600.0
2014-09-08 09:40:00,23.28,23.39,23.27,23.38,39200.0,23.28,23.39,23.27,23.38,39200.0
2014-09-08 09:50:00,23.39,23.51,23.39,23.47,47200.0,23.39,23.51,23.39,23.47,47200.0
2014-09-08 10:00:00,23.46,23.55,23.44,23.49,134800.0,23.46,23.55,23.44,23.49,134800.0
2014-09-08 10:10:00,23.48,23.53,23.42,23.42,74800.0,23.48,23.53,23.42,23.42,74800.0
2014-09-08 10:20:00,23.42,23.42,23.25,23.26,89800.0,23.42,23.42,23.25,23.26,89800.0
2014-09-08 10:30:00,23.27,23.33,23.23,23.24,153000.0,23.27,23.33,23.23,23.24,153000.0
2014-09-08 10:40:00,23.25,23.25,23.14,23.2,52400.0,23.25,23.25,23.14,23.2,52400.0
2014-09-08 10:50:00,23.2,23.27,23.19,23.22,33200.0,23.2,23.27,23.19,23.22,33200.0
2014-09-08 11:00:00,23.22,23.25,23.19,23.25,24000.0,23.22,23.25,23.19,23.25,24000.0
2014-09-08 11:10:00,23.25,23.29,23.25,23.28,22000.0,23.25,23.29,23.25,23.28,22000.0
2014-09-08 11:20:00,23.3,23.38,23.3,23.3,24900.0,23.3,23.38,23.3,23.3,24900.0
2014-09-08 11:30:00,23.3,23.35,23.3,23.31,16700.0,23.3,23.35,23.3,23.31,16700.0
2014-09-08 11:40:00,23.3,23.33,23.3,23.32,28900.0,23.3,23.33,23.3,23.32,28900.0
2014-09-08 11:50:00,23.32,23.32,23.21,23.25,22900.0,23.32,23.32,23.21,23.25,22900.0
2014-09-08 12:00:00,23.25,23.27,23.23,23.25,19100.0,23.25,23.27,23.23,23.25,19100.0
2014-09-08 12:10:00,23.25,23.26,23.24,23.26,20900.0,23.25,23.26,23.24,23.26,20900.0
2014-09-08 12:20:00,23.26,23.34,23.26,23.33,16800.0,23.26,23.34,23.26,23.33,16800.0
2014-09-08 12:30:00,23.34,23.34,23.33,23.33,10300.0,23.34,23.34,23.33,23.33,10300.0
2014-09-08 12:40:00,23.33,23.33,23.31,23.32,17500.0,23.33,23.33,23.31,23.32,17500.0
2014-09-08 12:50:00,23.32,23.41,23.31,23.4,27500.0,23.32,23.41,23.31,23.4,27500.0
2014-09-08 13:00:00,23.41,23.41,23.3,23.31,18400.0,23.41,23.41,23.3,23.31,18400.0
2014-09-08 13:10:00,23.32,23.32,23.26,23.27,19300.0,23.32,23.32,23.26,23.27,19300.0
2014-09-08 13:20:00,23.27,23.31,23.26,23.29,20200.0,23.27,23.31,23.26,23.29,20200.0
2014-09-08 13:30:00,23.28,23.29,23.25,23.26,14600.0,23.28,23.29,23.25,23.26,14600.0
2014-09-08 13:40:00,23.27,23.27,23.2,23.21,10700.0,23.27,23.27,23.2,23.21,10700.0
2014-09-08 13:50:00,23.21,23.21,23.17,23.19,8900.0,23.21,23.21,23.17,23.19,8900.0
2014-09-08 14:00:00,23.2,23.25,23.17,23.23,18400.0,23.2,23.25,23.17,23.23,18400.0
2014-09-08 14:10:00,23.23,23.28,23.23,23.25,16400.0,23.23,23.28,23.23,23.25,16400.0
2014-09-08 14:20:00,23.24,23.26,23.2,23.26,20700.0,23.24,23.26,23.2,23.26,20700.0
2014-09-08 14:30:00,23.26,23.28,23.24,23.25,13900.0,23.26,23.28,23.24,23.25,13900.0
2014-09-08 14:40:00,23.25,23.35,23.24,23.35,34000.0,23.25,23.35,23.24,23.35,34000.0
2014-09-08 14:50:00,23.35,23.36,23.33,23.33,14300.0,23.35,23.36,23.33,23.33,14300.0
2014-09-08 15:00:00,23.34,23.38,23.33,23.35,21000.0,23.34,23.38,23.33,23.35,21000.0
2014-09-08 15:10:00,23.35,23.38,23.35,23.37,19400.0,23.35,23.38,23.35,23.37,19400.0
2014-09-08 15:20:00,23.38,23.38,23.37,23.38,19300.0,23.38,23.38,23.37,23.38,19300.0
2014-09-08 15:30:00,23.39,23.48,23.39,23.46,52600.0,23.39,23.48,23.39,23.46,52600.0
2014-09-08 15:40:00,23.45,23.46,23.37,23.4,48900.0,23.45,23.46,23.37,23.4,48900.0
2014-09-08 15:50:00,23.39,23.4,23.35,23.37,109900.0,23.39,23.4,23.35,23.37,109900.0
2014-09-09 09:30:00,23.28,23.39,23.21,23.31,45500.0,23.28,23.39,23.21,23.31,45500.0
2014-09-09 09:40:00,23.32,23.48,23.21,23.43,71800.0,23.32,23.48,23.21,23.43,71800.0
2014-09-09 09:50:00,23.39,23.39,23.23,23.23,8300.0,23.39,23.39,23.23,23.23,8300.0
2014-09-09 10:00:00,23.22,23.35,23.17,23.28,39200.0,23.22,23.35,23.17,23.28,39200.0
2014-09-09 10:10:00,23.29,23.33,23.26,23.26,46200.0,23.29,23.33,23.26,23.26,46200.0
2014-09-09 10:20:00,23.27,23.33,23.21,23.33,35500.0,23.27,23.33,23.21,23.33,35500.0
2014-09-09 10:30:00,23.34,23.37,23.26,23.3,10400.0,23.34,23.37,23.26,23.3,10400.0
2014-09-09 10:40:00,23.31,23.32,23.26,23.3,26200.0,23.31,23.32,23.26,23.3,26200.0
2014-09-09 10:50:00,23.3,23.31,23.24,23.25,22600.0,23.3,23.31,23.24,23.25,22600.0
2014-09-09 11:00:00,23.25,23.29,23.25,23.29,4000.0,23.25,23.29,23.25,23.29,4000.0
2014-09-09 11:10:00,23.28,23.33,23.25,23.33,19900.0,23.28,23.33,23.25,23.33,19900.0
2014-09-09 11:20:00,23.31,23.39,23.3,23.31,26500.0,23.31,23.39,23.3,23.31,26500.0
2014-09-09 11:30:00,23.31,23.32,23.3,23.3,17000.0,23.31,23.32,23.3,23.3,17000.0
2014-09-09 11:40:00,23.3,23.3,23.24,23.26,23200.0,23.3,23.3,23.24,23.26,23200.0
2014-09-09 11:50:00,23.26,23.29,23.23,23.29,10500.0,23.26,23.29,23.23,23.29,10500.0
2014-09-09 12:00:00,23.27,23.27,23.23,23.23,16700.0,23.27,23.27,23.23,23.23,16700.0
2014-09-09 12:10:00,23.23,23.25,23.21,23.24,18700.0,23.23,23.25,23.21,23.24,18700.0
2014-09-09 12:20:00,23.23,23.24,23.16,23.17,16700.0,23.23,23.24,23.16,23.17,16700.0
2014-09-09 12:30:00,23.18,23.19,23.15,23.15,12300.0,23.18,23.19,23.15,23.15,12300.0
2014-09-09 12:40:00,23.16,23.21,23.15,23.21,20100.0,23.16,23.21,23.15,23.21,20100.0
2014-09-09 12:50:00,23.21,23.21,23.19,23.2,13900.0,23.21,23.21,23.19,23.2,13900.0
2014-09-09 13:00:00,23.2,23.25,23.19,23.19,18700.0,23.2,23.25,23.19,23.19,18700.0
2014-09-09 13:10:00,23.19,23.26,23.19,23.25,16000.0,23.19,23.26,23.19,23.25,16000.0
2014-09-09 13:20:00,23.24,23.29,23.22,23.29,8800.0,23.24,23.29,23.22,23.29,8800.0
2014-09-09 13:30:00,23.3,23.33,23.29,23.29,11600.0,23.3,23.33,23.29,23.29,11600.0
2014-09-09 13:40:00,23.29,23.38,23.29,23.38,11100.0,23.29,23.38,23.29,23.38,11100.0
2014-09-09 13:50:00,23.38,23.4,23.38,23.38,6200.0,23.38,23.4,23.38,23.38,6200.0
2014-09-09 14:00:00,23.38,23.38,23.3,23.33,19800.0,23.38,23.38,23.3,23.33,19800.0
2014-09-09 14:10:00,23.33,23.33,23.24,23.25,27600.0,23.33,23.33,23.24,23.25,27600.0
2014-09-09 14:20:00,23.26,23.26,23.17,23.17,12000.0,23.26,23.26,23.17,23.17,12000.0
2014-09-09 14:30:00,23.16,23.23,23.14,23.21,15200.0,23.16,23.23,23.14,23.21,15200.0
2014-09-09 14:40:00,23.21,23.24,23.17,23.17,24000.0,23.21,23.24,23.17,23.17,24000.0
2014-09-09 14:50:00,23.18,23.27,23.18,23.26,26200.0,23.18,23.27,23.18,23.26,26200.0
2014-09-09 15:00:00,23.27,23.27,23.18,23.21,63700.0,23.27,23.27,23.18,23.21,63700.0
2014-09-09 15:10:00,23.21,23.24,23.2,23.2,17300.0,23.21,23.24,23.2,23.2,17300.0
2014-09-09 15:20:00,23.21,23.22,23.13,23.21,50200.0,23.21,23.22,23.13,23.21,50200.0
2014-09-09 15:30:00,23.21,23.21,23.15,23.18,22600.0,23.21,23.21,23.15,23.18,22600.0
2014-09-09 15:40:00,23.18,23.26,23.18,23.25,90500.0,23.18,23.26,23.18,23.25,90500.0
2014-09-09 15:50:00,23.25,23.25,23.22,23.22,105600.0,23.25,23.25,23.22,23.22,105600.0
2014-09-10 09:30:00,23.27,23.28,23.16,23.18,24300.0,23.27,23.28,23.16,23.18,24300.0
2014-09-10 09:40:00,23.18,23.19,22.97,22.99,52400.0,23.18,23.19,22.97,22.99,52400.0
2014-09-10 09:50:00,22.98,23.0,22.9,22.93,20800.0,22.98,23.0,22.9,22.93,20800.0
2014-09-10 10:00:00,22.96,22.99,22.91,22.93,52500.0,22.96,22.99,22.91,22.93,52500.0
2014-09-10 10:10:00,22.93,22.95,22.88,22.9,26600.0,22.93,22.95,22.88,22.9,26600.0
2014-09-10 10:20:00,22.89,22.99,22.89,22.99,60800.0,22.89,22.99,22.89,22.99,60800.0
2014-09-10 10:30:00,22.99,23.12,22.98,23.1,38800.0,22.99,23.12,22.98,23.1,38800.0
2014-09-10 10:40:00,23.08,23.12,23.06,23.07,11600.0,23.08,23.12,23.06,23.07,11600.0
2014-09-10 10:50:00,23.07,23.12,23.03,23.12,24700.0,23.07,23.12,23.03,23.12,24700.0
2014-09-10 11:00:00,23.11,23.11,23.09,23.1,3700.0,23.11,23.11,23.09,23.1,3700.0
2014-09-10 11:10:00,23.09,23.15,23.07,23.1,18100.0,23.09,23.15,23.07,23.1,18100.0
2014-09-10 11:20:00,23.05,23.08,23.05,23.06,3900.0,23.05,23.08,23.05,23.06,3900.0
2014-09-10 11:30:00,23.07,23.19,23.05,23.13,19900.0,23.07,23.19,23.05,23.13,19900.0
2014-09-10 11:40:00,23.14,23.16,23.1,23.13,4600.0,23.14,23.16,23.1,23.13,4600.0
2014-09-10 11:50:00,23.13,23.24,23.11,23.23,98000.0,23.13,23.24,23.11,23.23,98000.0
2014-09-10 12:00:00,23.23,23.26,23.19,23.24,34900.0,23.23,23.26,23.19,23.24,34900.0
2014-09-10 12:10:00,23.24,23.25,23.19,23.25,8000.0,23.24,23.25,23.19,23.25,8000.0
2014-09-10 12:20:00,23.23,23.23,23.2,23.21,6900.0,23.23,23.23,23.2,23.21,6900.0
2014-09-10 12:30:00,23.22,23.24,23.18,23.24,4900.0,23.22,23.24,23.18,23.24,4900.0
2014-09-10 12:40:00,23.22,23.28,23.22,23.26,4100.0,23.22,23.28,23.22,23.26,4100.0
2014-09-10 12:50:00,23.25,23.3,23.24,23.26,9600.0,23.25,23.3,23.24,23.26,9600.0
2014-09-10 13:00:00,23.26,23.35,23.24,23.35,15700.0,23.26,23.35,23.24,23.35,15700.0
2014-09-10 13:10:00,23.35,23.39,23.33,23.36,16800.0,23.35,23.39,23.33,23.36,16800.0
2014-09-10 13:20:00,23.36,23.39,23.35,23.38,6300.0,23.36,23.39,23.35,23.38,6300.0
2014-09-10 13:30:00,23.4,23.4,23.31,23.31,12300.0,23.4,23.4,23.31,23.31,12300.0
2014-09-10 13:40:00,23.3,23.33,23.26,23.33,9500.0,23.3,23.33,23.26,23.33,9500.0
2014-09-10 13:50:00,23.32,23.33,23.28,23.32,5600.0,23.32,23.33,23.28,23.32,5600.0
2014-09-10 14:00:00,23.3,23.39,23.3,23.39,10100.0,23.3,23.39,23.3,23.39,10100.0
2014-09-10 14:10:00,23.4,23.4,23.36,23.37,7600.0,23.4,23.4,23.36,23.37,7600.0
2014-09-10 14:20:00,23.36,23.37,23.31,23.35,9000.0,23.36,23.37,23.31,23.35,9000.0
2014-09-10 14:30:00,23.35,23.37,23.33,23.36,12400.0,23.35,23.37,23.33,23.36,12400.0
2014-09-10 14:40:00,23.36,23.37,23.34,23.37,6000.0,23.36,23.37,23.34,23.37,6000.0
2014-09-10 14:50:00,23.37,23.4,23.35,23.37,9200.0,23.37,23.4,23.35,23.37,9200.0
2014-09-10 15:00:00,23.37,23.42,23.36,23.42,9100.0,23.37,23.42,23.36,23.42,9100.0
2014-09-10 15:10:00,23.42,23.43,23.42,23.43,13100.0,23.42,23.43,23.42,23.43,13100.0
2014-09-10 15:20:00,23.43,23.43,23.39,23.43,24200.0,23.43,23.43,23.39,23.43,24200.0
2014-09-10 15:30:00,23.42,23.48,23.42,23.48,25200.0,23.42,23.48,23.42,23.48,25200.0
2014-09-10 15:40:00,23.48,23.48,23.44,23.48,64300.0,23.48,23.48,23.44,23.48,64300.0
2014-09-10 15:50:00,23.48,23.55,23.47,23.54,209000.0,23.48,23.55,23.47,23.54,209000.0
2014-09-11 09:30:00,23.48,23.67,23.39,23.65,32100.0,23.48,23.67,23.39,23.65,32100.0
2014-09-11 09:40:00,23.65,23.82,23.61,23.78,40400.0,23.65,23.82,23.61,23.78,40400.0
2014-09-11 09:50:00,23.79,23.8,23.75,23.77,21800.0,23.79,23.8,23.75,23.77,21800.0
2014-09-11 10:00:00,23.78,23.94,23.75,23.83,60400.0,23.78,23.94,23.75,23.83,60400.0
2014-09-11 10:10:00,23.82,23.82,23.68,23.74,30800.0,23.82,23.82,23.68,23.74,30800.0
2014-09-11 10:20:00,23.73,23.88,23.72,23.87,36200.0,23.73,23.88,23.72,23.87,36200.0
2014-09-11 10:30:00,23.87,23.89,23.78,23.86,36500.0,23.87,23.89,23.78,23.86,36500.0
2014-09-11 10:40:00,23.86,23.86,23.76,23.83,29200.0,23.86,23.86,23.76,23.83,29200.0
2014-09-11 10:50:00,23.84,23.86,23.8,23.82,24700.0,23.84,23.86,23.8,23.82,24700.0
2014-09-11 11:00:00,23.82,23.86,23.79,23.84,40600.0,23.82,23.86,23.79,23.84,40600.0
2014-09-11 11:10:00,23.83,23.86,23.82,23.82,49300.0,23.83,23.86,23.82,23.82,49300.0
2014-09-11 11:20:00,23.84,23.86,23.83,23.86,14500.0,23.84,23.86,23.83,23.86,14500.0
2014-09-11 11:30:00,23.83,23.92,23.82,23.92,21100.0,23.83,23.92,23.82,23.92,21100.0
2014-09-11 11:40:00,23.92,24.04,23.92,24.02,48100.0,23.92,24.04,23.92,24.02,48100.0
2014-09-11 11:50:00,24.01,24.08,23.96,24.01,69400.0,24.01,24.08,23.96,24.01,69400.0
2014-09-11 12:00:00,24.01,24.14,24.0,24.1,96800.0,24.01,24.14,24.0,24.1,96800.0
2014-09-11 12:10:00,24.1,24.11,24.06,24.07,25200.0,24.1,24.11,24.06,24.07,25200.0
2014-09-11 12:20:00,24.06,24.09,24.02,24.09,19600.0,24.06,24.09,24.02,24.09,19600.0
2014-09-11 12:30:00,24.09,24.09,24.0,24.0,16800.0,24.09,24.09,24.0,24.0,16800.0
2014-09-11 12:40:00,24.0,24.02,24.0,24.0,13200.0,24.0,24.02,24.0,24.0,13200.0
2014-09-11 12:50:00,24.0,24.03,23.98,23.99,24400.0,24.0,24.03,23.98,23.99,24400.0
2014-09-11 13:00:00,23.99,24.03,23.98,24.0,26300.0,23.99,24.03,23.98,24.0,26300.0
2014-09-11 13:10:00,24.0,24.02,23.98,24.01,16900.0,24.0,24.02,23.98,24.01,16900.0
2014-09-11 13:20:00,24.01,24.01,23.97,24.0,33100.0,24.01,24.01,23.97,24.0,33100.0
2014-09-11 13:30:00,24.0,24.01,23.94,23.98,22000.0,24.0,24.01,23.94,23.98,22000.0
2014-09-11 13:40:00,23.98,24.01,23.97,24.0,17600.0,23.98,24.01,23.97,24.0,17600.0
2014-09-11 13:50:00,24.01,24.02,23.93,24.02,29300.0,24.01,24.02,23.93,24.02,29300.0
2014-09-11 14:00:00,24.02,24.12,24.01,24.12,27400.0,24.02,24.12,24.01,24.12,27400.0
2014-09-11 14:10:00,24.13,24.18,24.09,24.1,21300.0,24.13,24.18,24.09,24.1,21300.0
2014-09-11 14:20:00,24.09,24.23,24.09,24.22,49800.0,24.09,24.23,24.09,24.22,49800.0
2014-09-11 14:30:00,24.22,24.25,24.14,24.14,27300.0,24.22,24.25,24.14,24.14,27300.0
2014-09-11 14:40:00,24.14,24.16,24.12,24.15,15500.0,24.14,24.16,24.12,24.15,15500.0
2014-09-11 14:50:00,24.14,24.22,24.13,24.19,27400.0,24.14,24.22,24.13,24.19,27400.0
2014-09-11 15:00:00,24.19,24.22,24.14,24.15,29300.0,24.19,24.22,24.14,24.15,29300.0
2014-09-11 15:10:00,24.15,24.22,24.14,24.22,35700.0,24.15,24.22,24.14,24.22,35700.0
2014-09-11 15:20:00,24.21,24.28,24.21,24.28,49300.0,24.21,24.28,24.21,24.28,49300.0
2014-09-11 15:30:00,24.27,24.28,24.13,24.17,105300.0,24.27,24.28,24.13,24.17,105300.0
2014-09-11 15:40:00,24.17,24.22,24.17,24.19,85800.0,24.17,24.22,24.17,24.19,85800.0
2014-09-11 15:50:00,24.18,24.2,24.14,24.19,135300.0,24.18,24.2,24.14,24.19,135300.0
2014-09-12 09:30:00,24.2,24.2,23.87,23.94,37500.0,24.2,24.2,23.87,23.94,37500.0
2014-09-12 09:40:00,23.94,23.94,23.81,23.81,7300.0,23.94,23.94,23.81,23.81,7300.0
2014-09-12 09:50:00,23.81,23.91,23.72,23.74,23700.0,23.81,23.91,23.72,23.74,23700.0
2014-09-12 10:00:00,23.72,23.86,23.72,23.82,33000.0,23.72,23.86,23.72,23.82,33000.0
2014-09-12 10:10:00,23.83,23.85,23.79,23.83,24500.0,23.83,23.85,23.79,23.83,24500.0
2014-09-12 10:20:00,23.83,23.83,23.76,23.81,25100.0,23.83,23.83,23.76,23.81,25100.0
2014-09-12 10:30:00,23.81,23.85,23.78,23.78,23400.0,23.81,23.85,23.78,23.78,23400.0
2014-09-12 10:40:00,23.79,23.82,23.76,23.78,22900.0,23.79,23.82,23.76,23.78,22900.0
2014-09-12 10:50:00,23.8,23.93,23.78,23.93,55700.0,23.8,23.93,23.78,23.93,55700.0
2014-09-12 11:00:00,23.94,23.96,23.77,23.77,17400.0,23.94,23.96,23.77,23.77,17400.0
2014-09-12 11:10:00,23.77,23.78,23.7,23.7,17500.0,23.77,23.78,23.7,23.7,17500.0
2014-09-12 11:20:00,23.69,23.69,23.6,23.68,25500.0,23.69,23.69,23.6,23.68,25500.0
2014-09-12 11:30:00,23.67,23.67,23.59,23.6,25700.0,23.67,23.67,23.59,23.6,25700.0
2014-09-12 11:40:00,23.58,23.58,23.52,23.53,27700.0,23.58,23.58,23.52,23.53,27700.0
2014-09-12 11:50:00,23.52,23.59,23.51,23.51,21100.0,23.52,23.59,23.51,23.51,21100.0
2014-09-12 12:00:00,23.51,23.61,23.48,23.58,24700.0,23.51,23.61,23.48,23.58,24700.0
2014-09-12 12:10:00,23.59,23.61,23.52,23.52,12900.0,23.59,23.61,23.52,23.52,12900.0
2014-09-12 12:20:00,23.52,23.58,23.51,23.57,15700.0,23.52,23.58,23.51,23.57,15700.0
2014-09-12 12:30:00,23.57,23.57,23.51,23.54,19100.0,23.57,23.57,23.51,23.54,19100.0
2014-09-12 12:40:00,23.55,23.6,23.55,23.58,18100.0,23.55,23.6,23.55,23.58,18100.0
2014-09-12 12:50:00,23.57,23.59,23.55,23.59,22500.0,23.57,23.59,23.55,23.59,22500.0
2014-09-12 13:00:00,23.59,23.59,23.55,23.57,13700.0,23.59,23.59,23.55,23.57,13700.0
2014-09-12 13:10:00,23.56,23.56,23.49,23.49,17800.0,23.56,23.56,23.49,23.49,17800.0
2014-09-12 13:20:00,23.49,23.5,23.45,23.5,18900.0,23.49,23.5,23.45,23.5,18900.0
2014-09-12 13:30:00,23.49,23.51,23.47,23.47,14500.0,23.49,23.51,23.47,23.47,14500.0
2014-09-12 13:40:00,23.47,23.5,23.43,23.46,17800.0,23.47,23.5,23.43,23.46,17800.0
2014-09-12 13:50:00,23.46,23.53,23.45,23.51,12700.0,23.46,23.53,23.45,23.51,12700.0
2014-09-12 14:00:00,23.51,23.53,23.48,23.48,15200.0,23.51,23.53,23.48,23.48,15200.0
2014-09-12 14:10:00,23.49,23.52,23.46,23.46,27100.0,23.49,23.52,23.46,23.46,27100.0
2014-09-12 14:20:00,23.47,23.48,23.43,23.45,23600.0,23.47,23.48,23.43,23.45,23600.0
2014-09-12 14:30:00,23.45,23.46,23.39,23.4,21300.0,23.45,23.46,23.39,23.4,21300.0
2014-09-12 14:40:00,23.39,23.45,23.38,23.44,34100.0,23.39,23.45,23.38,23.44,34100.0
2014-09-12 14:50:00,23.45,23.45,23.42,23.44,29100.0,23.45,23.45,23.42,23.44,29100.0
2014-09-12 15:00:00,23.43,23.49,23.41,23.48,27000.0,23.43,23.49,23.41,23.48,27000.0
2014-09-12 15:10:00,23.48,23.54,23.47,23.52,25200.0,23.48,23.54,23.47,23.52,25200.0
2014-09-12 15:20:00,23.52,23.64,23.52,23.61,45100.0,23.52,23.64,23.52,23.61,45100.0
2014-09-12 15:30:00,23.6,23.63,23.55,23.55,38700.0,23.6,23.63,23.55,23.55,38700.0
2014-09-12 15:40:00,23.55,23.55,23.49,23.51,60200.0,23.55,23.55,23.49,23.51,60200.0
2014-09-12 15:50:00,23.51,23.59,23.5,23.53,142500.0,23.51,23.59,23.5,23.53,142500.0
2014-09-15 09:30:00,23.54,23.71,23.5,23.56,42200.0,23.54,23.71,23.5,23.56,42200.0
2014-09-15 09:40:00,23.52,23.6,23.33,23.33,30300.0,23.52,23.6,23.33,23.33,30300.0
2014-09-15 09:50:00,23.32,23.33,23.2,23.24,42100.0,23.32,23.33,23.2,23.24,42100.0
2014-09-15 10:00:00,23.23,23.28,23.2,23.28,47000.0,23.23,23.28,23.2,23.28,47000.0
2014-09-15 10:10:00,23.29,23.43,23.29,23.43,23200.0,23.29,23.43,23.29,23.43,23200.0
2014-09-15 10:20:00,23.41,23.41,23.33,23.34,40100.0,23.41,23.41,23.33,23.34,40100.0
2014-09-15 10:30:00,23.34,23.36,23.3,23.32,18300.0,23.34,23.36,23.3,23.32,18300.0
2014-09-15 10:40:00,23.32,23.34,23.24,23.3,62200.0,23.32,23.34,23.24,23.3,62200.0
2014-09-15 10:50:00,23.29,23.34,23.25,23.32,47500.0,23.29,23.34,23.25,23.32,47500.0
2014-09-15 11:00:00,23.32,23.32,23.25,23.29,17600.0,23.32,23.32,23.25,23.29,17600.0
2014-09-15 11:10:00,23.29,23.33,23.28,23.29,29200.0,23.29,23.33,23.28,23.29,29200.0
2014-09-15 11:20:00,23.3,23.31,23.21,23.23,13000.0,23.3,23.31,23.21,23.23,13000.0
2014-09-15 11:30:00,23.21,23.23,23.2,23.21,21400.0,23.21,23.23,23.2,23.21,21400.0
2014-09-15 11:40:00,23.21,23.24,23.2,23.21,22900.0,23.21,23.24,23.2,23.21,22900.0
2014-09-15 11:50:00,23.21,23.21,23.15,23.19,23100.0,23.21,23.21,23.15,23.19,23100.0
2014-09-15 12:00:00,23.17,23.17,23.12,23.15,9700.0,23.17,23.17,23.12,23.15,9700.0
2014-09-15 12:10:00,23.15,23.17,23.13,23.16,18500.0,23.15,23.17,23.13,23.16,18500.0
2014-09-15 12:20:00,23.16,23.19,23.14,23.15,11100.0,23.16,23.19,23.14,23.15,11100.0
2014-09-15 12:30:00,23.14,23.16,23.13,23.15,11300.0,23.14,23.16,23.13,23.15,11300.0
2014-09-15 12:40:00,23.15,23.18,23.13,23.18,11100.0,23.15,23.18,23.13,23.18,11100.0
2014-09-15 12:50:00,23.17,23.17,23.13,23.14,13300.0,23.17,23.17,23.13,23.14,13300.0
2014-09-15 13:00:00,23.15,23.18,23.14,23.16,6800.0,23.15,23.18,23.14,23.16,6800.0
2014-09-15 13:10:00,23.15,23.17,23.12,23.14,12800.0,23.15,23.17,23.12,23.14,12800.0
2014-09-15 13:20:00,23.14,23.14,23.09,23.09,18400.0,23.14,23.14,23.09,23.09,18400.0
2014-09-15 13:30:00,23.09,23.11,23.06,23.07,13300.0,23.09,23.11,23.06,23.07,13300.0
2014-09-15 13:40:00,23.06,23.08,23.05,23.05,32600.0,23.06,23.08,23.05,23.05,32600.0
2014-09-15 13:50:00,23.05,23.07,23.02,23.03,24800.0,23.05,23.07,23.02,23.03,24800.0
2014-09-15 14:00:00,23.05,23.05,23.02,23.04,13500.0,23.05,23.05,23.02,23.04,13500.0
2014-09-15 14:10:00,23.04,23.04,23.0,23.02,17500.0,23.04,23.04,23.0,23.02,17500.0
2014-09-15 14:20:00,23.02,23.16,23.02,23.16,47900.0,23.02,23.16,23.02,23.16,47900.0
2014-09-15 14:30:00,23.18,23.28,23.18,23.26,14800.0,23.18,23.28,23.18,23.26,14800.0
2014-09-15 14:40:00,23.26,23.28,23.21,23.21,14600.0,23.26,23.28,23.21,23.21,14600.0
2014-09-15 14:50:00,23.21,23.21,23.18,23.19,15000.0,23.21,23.21,23.18,23.19,15000.0
2014-09-15 15:00:00,23.2,23.22,23.19,23.19,20300.0,23.2,23.22,23.19,23.19,20300.0
2014-09-15 15:10:00,23.19,23.2,23.14,23.14,18300.0,23.19,23.2,23.14,23.14,18300.0
2014-09-15 15:20:00,23.14,23.19,23.11,23.12,24100.0,23.14,23.19,23.11,23.12,24100.0
2014-09-15 15:30:00,23.12,23.15,23.11,23.15,36300.0,23.12,23.15,23.11,23.15,36300.0
2014-09-15 15:40:00,23.14,23.15,23.11,23.15,58000.0,23.14,23.15,23.11,23.15,58000.0
2014-09-15 15:50:00,23.14,23.16,23.11,23.13,95000.0,23.14,23.16,23.11,23.13,95000.0
2014-09-16 09:30:00,22.98,23.13,22.84,22.94,65600.0,22.98,23.13,22.84,22.94,65600.0
2014-09-16 09:40:00,22.91,22.99,22.82,22.95,51300.0,22.91,22.99,22.82,22.95,51300.0
2014-09-16 09:50:00,22.95,23.07,22.86,22.86,32500.0,22.95,23.07,22.86,22.86,32500.0
2014-09-16 10:00:00,22.86,22.88,22.76,22.84,64000.0,22.86,22.88,22.76,22.84,64000.0
2014-09-16 10:10:00,22.83,22.87,22.8,22.81,33800.0,22.83,22.87,22.8,22.81,33800.0
2014-09-16 10:20:00,22.82,22.83,22.8,22.81,15800.0,22.82,22.83,22.8,22.81,15800.0
2014-09-16 10:30:00,22.81,22.86,22.8,22.83,21500.0,22.81,22.86,22.8,22.83,21500.0
2014-09-16 10:40:00,22.82,22.85,22.8,22.83,24500.0,22.82,22.85,22.8,22.83,24500.0
2014-09-16 10:50:00,22.82,22.83,22.77,22.77,30200.0,22.82,22.83,22.77,22.77,30200.0
2014-09-16 11:00:00,22.77,22.79,22.75,22.75,20400.0,22.77,22.79,22.75,22.75,20400.0
2014-09-16 11:10:00,22.75,22.75,22.73,22.75,14300.0,22.75,22.75,22.73,22.75,14300.0
2014-09-16 11:20:00,22.75,22.86,22.74,22.86,16800.0,22.75,22.86,22.74,22.86,16800.0
2014-09-16 11:30:00,22.87,23.06,22.87,23.05,65200.0,22.87,23.06,22.87,23.05,65200.0
2014-09-16 11:40:00,23.05,23.05,22.96,23.01,8900.0,23.05,23.05,22.96,23.01,8900.0
2014-09-16 11:50:00,23.02,23.05,23.02,23.03,14200.0,23.02,23.05,23.02,23.03,14200.0
2014-09-16 12:00:00,23.04,23.04,23.0,23.03,8100.0,23.04,23.04,23.0,23.03,8100.0
2014-09-16 12:10:00,23.03,23.08,23.03,23.08,3800.0,23.03,23.08,23.03,23.08,3800.0
2014-09-16 12:20:00,23.07,23.14,23.07,23.11,7500.0,23.07,23.14,23.07,23.11,7500.0
2014-09-16 12:30:00,23.1,23.23,23.1,23.22,12400.0,23.1,23.23,23.1,23.22,12400.0
2014-09-16 12:40:00,23.23,23.23,23.19,23.21,6300.0,23.23,23.23,23.19,23.21,6300.0
2014-09-16 12:50:00,23.21,23.23,23.19,23.21,22800.0,23.21,23.23,23.19,23.21,22800.0
2014-09-16 13:00:00,23.21,23.24,23.21,23.21,12900.0,23.21,23.24,23.21,23.21,12900.0
2014-09-16 13:10:00,23.21,23.27,23.21,23.27,13200.0,23.21,23.27,23.21,23.27,13200.0
2014-09-16 13:20:00,23.26,23.29,23.25,23.26,11900.0,23.26,23.29,23.25,23.26,11900.0
2014-09-16 13:30:00,23.26,23.33,23.25,23.3,19000.0,23.26,23.33,23.25,23.3,19000.0
2014-09-16 13:40:00,23.3,23.31,23.28,23.3,17000.0,23.3,23.31,23.28,23.3,17000.0
2014-09-16 13:50:00,23.3,23.3,23.24,23.25,8600.0,23.3,23.3,23.24,23.25,8600.0
2014-09-16 14:00:00,23.24,23.25,23.17,23.17,28600.0,23.24,23.25,23.17,23.17,28600.0
2014-09-16 14:10:00,23.18,23.2,23.16,23.16,16700.0,23.18,23.2,23.16,23.16,16700.0
2014-09-16 14:20:00,23.16,23.16,23.13,23.14,22800.0,23.16,23.16,23.13,23.14,22800.0
2014-09-16 14:30:00,23.14,23.14,23.11,23.11,8900.0,23.14,23.14,23.11,23.11,8900.0
2014-09-16 14:40:00,23.11,23.17,23.09,23.14,21500.0,23.11,23.17,23.09,23.14,21500.0
2014-09-16 14:50:00,23.14,23.14,23.08,23.08,17000.0,23.14,23.14,23.08,23.08,17000.0
2014-09-16 15:00:00,23.09,23.14,23.05,23.13,12700.0,23.09,23.14,23.05,23.13,12700.0
2014-09-16 15:10:00,23.13,23.13,23.08,23.12,24900.0,23.13,23.13,23.08,23.12,24900.0
2014-09-16 15:20:00,23.13,23.13,23.06,23.06,28000.0,23.13,23.13,23.06,23.06,28000.0
2014-09-16 15:30:00,23.06,23.07,23.03,23.04,38600.0,23.06,23.07,23.03,23.04,38600.0
2014-09-16 15:40:00,23.04,23.1,23.03,23.1,30700.0,23.04,23.1,23.03,23.1,30700.0
2014-09-16 15:50:00,23.1,23.11,23.03,23.04,80600.0,23.1,23.11,23.03,23.04,80600.0
2014-09-17 09:30:00,23.06,23.21,23.06,23.21,8000.0,23.06,23.21,23.06,23.21,8000.0
2014-09-17 09:40:00,23.21,23.42,23.2,23.33,20100.0,23.21,23.42,23.2,23.33,20100.0
2014-09-17 09:50:00,23.32,23.33,23.24,23.26,13200.0,23.32,23.33,23.24,23.26,13200.0
2014-09-17 10:00:00,23.25,23.33,23.23,23.27,15800.0,23.25,23.33,23.23,23.27,15800.0
2014-09-17 10:10:00,23.26,23.28,23.25,23.27,15000.0,23.26,23.28,23.25,23.27,15000.0
2014-09-17 10:20:00,23.27,23.31,23.25,23.3,17800.0,23.27,23.31,23.25,23.3,17800.0
2014-09-17 10:30:00,23.31,23.31,23.18,23.21,17100.0,23.31,23.31,23.18,23.21,17100.0
2014-09-17 10:40:00,23.21,23.23,23.16,23.18,25100.0,23.21,23.23,23.16,23.18,25100.0
2014-09-17 10:50:00,23.18,23.18,23.08,23.12,13000.0,23.18,23.18,23.08,23.12,13000.0
2014-09-17 11:00:00,23.11,23.15,23.11,23.14,8500.0,23.11,23.15,23.11,23.14,8500.0
2014-09-17 11:10:00,23.14,23.32,23.09,23.3,105900.0,23.14,23.32,23.09,23.3,105900.0
2014-09-17 11:20:00,23.3,23.33,23.2,23.22,47100.0,23.3,23.33,23.2,23.22,47100.0
2014-09-17 11:30:00,23.23,23.23,23.16,23.17,59700.0,23.23,23.23,23.16,23.17,59700.0
2014-09-17 11:40:00,23.15,23.19,23.02,23.1,133500.0,23.15,23.19,23.02,23.1,133500.0
2014-09-17 11:50:00,23.1,23.15,23.06,23.14,104000.0,23.1,23.15,23.06,23.14,104000.0
2014-09-17 12:00:00,23.14,23.31,23.13,23.28,42400.0,23.14,23.31,23.13,23.28,42400.0
2014-09-17 12:10:00,23.3,23.31,23.23,23.25,12900.0,23.3,23.31,23.23,23.25,12900.0
2014-09-17 12:20:00,23.24,23.25,23.17,23.2,11800.0,23.24,23.25,23.17,23.2,11800.0
2014-09-17 12:30:00,23.2,23.2,23.14,23.18,10800.0,23.2,23.2,23.14,23.18,10800.0
2014-09-17 12:40:00,23.18,23.18,23.13,23.13,8200.0,23.18,23.18,23.13,23.13,8200.0
2014-09-17 12:50:00,23.14,23.2,23.09,23.18,43500.0,23.14,23.2,23.09,23.18,43500.0
2014-09-17 13:00:00,23.17,23.17,23.08,23.08,58100.0,23.17,23.17,23.08,23.08,58100.0
2014-09-17 13:10:00,23.08,23.11,23.06,23.06,6800.0,23.08,23.11,23.06,23.06,6800.0
2014-09-17 13:20:00,23.06,23.06,23.01,23.01,4700.0,23.06,23.06,23.01,23.01,4700.0
2014-09-17 13:30:00,23.03,23.04,23.0,23.0,6600.0,23.03,23.04,23.0,23.0,6600.0
2014-09-17 13:40:00,23.0,23.06,22.99,22.99,22400.0,23.0,23.06,22.99,22.99,22400.0
2014-09-17 13:50:00,23.01,23.01,22.93,22.96,25000.0,23.01,23.01,22.93,22.96,25000.0
2014-09-17 14:00:00,22.97,23.02,22.83,22.95,13800.0,22.97,23.02,22.83,22.95,13800.0
2014-09-17 14:10:00,22.96,23.17,22.96,23.11,18700.0,22.96,23.17,22.96,23.11,18700.0
2014-09-17 14:20:00,23.11,23.13,23.08,23.1,9600.0,23.11,23.13,23.08,23.1,9600.0
2014-09-17 14:30:00,23.09,23.15,23.09,23.1,14000.0,23.09,23.15,23.09,23.1,14000.0
2014-09-17 14:40:00,23.1,23.12,23.02,23.03,28100.0,23.1,23.12,23.02,23.03,28100.0
2014-09-17 14:50:00,23.03,23.14,23.03,23.12,15400.0,23.03,23.14,23.03,23.12,15400.0
2014-09-17 15:00:00,23.12,23.21,23.11,23.17,21700.0,23.12,23.21,23.11,23.17,21700.0
2014-09-17 15:10:00,23.16,23.19,23.12,23.16,26200.0,23.16,23.19,23.12,23.16,26200.0
2014-09-17 15:20:00,23.16,23.16,23.07,23.11,29600.0,23.16,23.16,23.07,23.11,29600.0
2014-09-17 15:30:00,23.11,23.11,23.0,23.0,26000.0,23.11,23.11,23.0,23.0,26000.0
2014-09-17 15:40:00,23.01,23.04,22.98,22.98,51700.0,23.01,23.04,22.98,22.98,51700.0
2014-09-17 15:50:00,22.98,23.01,22.96,22.97,58600.0,22.98,23.01,22.96,22.97,58600.0
2014-09-18 09:30:00,23.04,23.28,22.91,23.21,23700.0,23.04,23.28,22.91,23.21,23700.0
2014-09-18 09:40:00,23.22,23.26,23.2,23.26,15600.0,23.22,23.26,23.2,23.26,15600.0
2014-09-18 09:50:00,23.25,23.32,23.18,23.29,13200.0,23.25,23.32,23.18,23.29,13200.0
2014-09-18 10:00:00,23.29,23.31,23.25,23.31,8300.0,23.29,23.31,23.25,23.31,8300.0
2014-09-18 10:10:00,23.3,23.36,23.3,23.33,9500.0,23.3,23.36,23.3,23.33,9500.0
2014-09-18 10:20:00,23.32,23.35,23.29,23.32,13400.0,23.32,23.35,23.29,23.32,13400.0
2014-09-18 10:30:00,23.31,23.37,23.31,23.37,9600.0,23.31,23.37,23.31,23.37,9600.0
2014-09-18 10:40:00,23.37,23.55,23.37,23.51,45900.0,23.37,23.55,23.37,23.51,45900.0
2014-09-18 10:50:00,23.51,23.56,23.44,23.48,26400.0,23.51,23.56,23.44,23.48,26400.0
2014-09-18 11:00:00,23.48,23.51,23.48,23.51,8000.0,23.48,23.51,23.48,23.51,8000.0
2014-09-18 11:10:00,23.51,23.55,23.5,23.53,13000.0,23.51,23.55,23.5,23.53,13000.0
2014-09-18 11:20:00,23.54,23.54,23.48,23.48,12700.0,23.54,23.54,23.48,23.48,12700.0
2014-09-18 11:30:00,23.47,23.53,23.45,23.51,13000.0,23.47,23.53,23.45,23.51,13000.0
2014-09-18 11:40:00,23.51,23.52,23.44,23.48,16400.0,23.51,23.52,23.44,23.48,16400.0
2014-09-18 11:50:00,23.48,23.48,23.44,23.45,19000.0,23.48,23.48,23.44,23.45,19000.0
2014-09-18 12:00:00,23.45,23.46,23.42,23.43,22900.0,23.45,23.46,23.42,23.43,22900.0
2014-09-18 12:10:00,23.43,23.43,23.41,23.43,8400.0,23.43,23.43,23.41,23.43,8400.0
2014-09-18 12:20:00,23.43,23.46,23.43,23.46,12700.0,23.43,23.46,23.43,23.46,12700.0
2014-09-18 12:30:00,23.45,23.47,23.45,23.47,3000.0,23.45,23.47,23.45,23.47,3000.0
2014-09-18 12:40:00,23.46,23.46,23.45,23.45,15500.0,23.46,23.46,23.45,23.45,15500.0
2014-09-18 12:50:00,23.45,23.48,23.43,23.48,11100.0,23.45,23.48,23.43,23.48,11100.0
2014-09-18 13:00:00,23.48,23.48,23.45,23.46,14400.0,23.48,23.48,23.45,23.46,14400.0
2014-09-18 13:10:00,23.45,23.46,23.44,23.45,6700.0,23.45,23.46,23.44,23.45,6700.0
2014-09-18 13:20:00,23.45,23.45,23.41,23.42,11600.0,23.45,23.45,23.41,23.42,11600.0
2014-09-18 13:30:00,23.42,23.5,23.42,23.49,46300.0,23.42,23.5,23.42,23.49,46300.0
2014-09-18 13:40:00,23.5,23.51,23.47,23.5,22200.0,23.5,23.51,23.47,23.5,22200.0
2014-09-18 13:50:00,23.5,23.51,23.44,23.47,10700.0,23.5,23.51,23.44,23.47,10700.0
2014-09-18 14:00:00,23.48,23.49,23.45,23.49,30400.0,23.48,23.49,23.45,23.49,30400.0
2014-09-18 14:10:00,23.49,23.49,23.44,23.44,16400.0,23.49,23.49,23.44,23.44,16400.0
2014-09-18 14:20:00,23.43,23.44,23.42,23.43,7800.0,23.43,23.44,23.42,23.43,7800.0
2014-09-18 14:30:00,23.43,23.46,23.43,23.45,15700.0,23.43,23.46,23.43,23.45,15700.0
2014-09-18 14:40:00,23.45,23.46,23.44,23.45,18000.0,23.45,23.46,23.44,23.45,18000.0
2014-09-18 14:50:00,23.44,23.44,23.41,23.42,22600.0,23.44,23.44,23.41,23.42,22600.0
2014-09-18 15:00:00,23.42,23.46,23.41,23.45,21500.0,23.42,23.46,23.41,23.45,21500.0
2014-09-18 15:10:00,23.46,23.47,23.44,23.45,29600.0,23.46,23.47,23.44,23.45,29600.0
2014-09-18 15:20:00,23.44,23.48,23.43,23.48,12300.0,23.44,23.48,23.43,23.48,12300.0
2014-09-18 15:30:00,23.48,23.52,23.47,23.52,24500.0,23.48,23.52,23.47,23.52,24500.0
2014-09-18 15:40:00,23.52,23.52,23.45,23.5,67000.0,23.52,23.52,23.45,23.5,67000.0
2014-09-18 15:50:00,23.49,23.54,23.46,23.53,108700.0,23.49,23.54,23.46,23.53,108700.0
2014-09-19 09:30:00,23.73,23.77,23.63,23.73,137500.0,23.73,23.77,23.63,23.73,137500.0
2014-09-19 09:40:00,23.72,23.87,23.7,23.87,45400.0,23.72,23.87,23.7,23.87,45400.0
2014-09-19 09:50:00,23.87,23.9,23.82,23.85,18700.0,23.87,23.9,23.82,23.85,18700.0
2014-09-19 10:00:00,23.85,23.91,23.82,23.82,38800.0,23.85,23.91,23.82,23.82,38800.0
2014-09-19 10:10:00,23.82,23.84,23.78,23.84,31500.0,23.82,23.84,23.78,23.84,31500.0
2014-09-19 10:20:00,23.83,23.85,23.78,23.84,46500.0,23.83,23.85,23.78,23.84,46500.0
2014-09-19 10:30:00,23.84,23.84,23.68,23.68,33900.0,23.84,23.84,23.68,23.68,33900.0
2014-09-19 10:40:00,23.68,23.81,23.68,23.8,48500.0,23.68,23.81,23.68,23.8,48500.0
2014-09-19 10:50:00,23.8,23.88,23.79,23.87,76800.0,23.8,23.88,23.79,23.87,76800.0
2014-09-19 11:00:00,23.88,23.89,23.84,23.85,27600.0,23.88,23.89,23.84,23.85,27600.0
2014-09-19 11:10:00,23.86,23.86,23.75,23.77,50700.0,23.86,23.86,23.75,23.77,50700.0
2014-09-19 11:20:00,23.77,23.85,23.77,23.84,42100.0,23.77,23.85,23.77,23.84,42100.0
2014-09-19 11:30:00,23.83,23.84,23.77,23.79,50300.0,23.83,23.84,23.77,23.79,50300.0
2014-09-19 11:40:00,23.78,23.78,23.74,23.77,27100.0,23.78,23.78,23.74,23.77,27100.0
2014-09-19 11:50:00,23.77,23.8,23.76,23.78,31200.0,23.77,23.8,23.76,23.78,31200.0
2014-09-19 12:00:00,23.78,23.79,23.67,23.71,36500.0,23.78,23.79,23.67,23.71,36500.0
2014-09-19 12:10:00,23.72,23.75,23.7,23.7,42200.0,23.72,23.75,23.7,23.7,42200.0
2014-09-19 12:20:00,23.69,23.73,23.68,23.71,100800.0,23.69,23.73,23.68,23.71,100800.0
2014-09-19 12:30:00,23.71,23.72,23.64,23.67,62600.0,23.71,23.72,23.64,23.67,62600.0
2014-09-19 12:40:00,23.66,23.7,23.57,23.68,87900.0,23.66,23.7,23.57,23.68,87900.0
2014-09-19 12:50:00,23.69,23.69,23.65,23.66,43800.0,23.69,23.69,23.65,23.66,43800.0
2014-09-19 13:00:00,23.67,23.72,23.65,23.71,45900.0,23.67,23.72,23.65,23.71,45900.0
2014-09-19 13:10:00,23.71,23.79,23.69,23.79,62400.0,23.71,23.79,23.69,23.79,62400.0
2014-09-19 13:20:00,23.79,23.81,23.75,23.76,34900.0,23.79,23.81,23.75,23.76,34900.0
2014-09-19 13:30:00,23.76,23.78,23.72,23.73,34000.0,23.76,23.78,23.72,23.73,34000.0
2014-09-19 13:40:00,23.74,23.77,23.68,23.75,19700.0,23.74,23.77,23.68,23.75,19700.0
2014-09-19 13:50:00,23.75,23.85,23.74,23.8,40000.0,23.75,23.85,23.74,23.8,40000.0
2014-09-19 14:00:00,23.8,23.83,23.8,23.82,18400.0,23.8,23.83,23.8,23.82,18400.0
2014-09-19 14:10:00,23.82,23.82,23.76,23.79,34800.0,23.82,23.82,23.76,23.79,34800.0
2014-09-19 14:20:00,23.79,23.8,23.77,23.8,46100.0,23.79,23.8,23.77,23.8,46100.0
2014-09-19 14:30:00,23.8,23.81,23.77,23.8,34600.0,23.8,23.81,23.77,23.8,34600.0
2014-09-19 14:40:00,23.81,23.84,23.79,23.83,69400.0,23.81,23.84,23.79,23.83,69400.0
2014-09-19 14:50:00,23.83,23.83,23.79,23.79,32000.0,23.83,23.83,23.79,23.79,32000.0
2014-09-19 15:00:00,23.79,23.8,23.78,23.79,32700.0,23.79,23.8,23.78,23.79,32700.0
2014-09-19 15:10:00,23.79,23.81,23.77,23.8,34600.0,23.79,23.81,23.77,23.8,34600.0
2014-09-19 15:20:00,23.8,23.81,23.74,23.74,39900.0,23.8,23.81,23.74,23.74,39900.0
2014-09-19 15:30:00,23.75,23.75,23.74,23.74,24000.0,23.75,23.75,23.74,23.74,24000.0
2014-09-19 15:40:00,23.75,23.75,23.74,23.74,32900.0,23.75,23.75,23.74,23.74,32900.0
2014-09-19 15:50:00,23.74,23.74,23.68,23.73,230000.0,23.74,23.74,23.68,23.73,230000.0
2014-09-22 09:30:00,23.39,23.67,23.39,23.66,89000.0,23.39,23.67,23.39,23.66,89000.0
2014-09-22 09:40:00,23.64,23.72,23.64,23.69,53700.0,23.64,23.72,23.64,23.69,53700.0
2014-09-22 09:50:00,23.7,23.75,23.69,23.72,25000.0,23.7,23.75,23.69,23.72,25000.0
2014-09-22 10:00:00,23.7,23.75,23.68,23.75,29300.0,23.7,23.75,23.68,23.75,29300.0
2014-09-22 10:10:00,23.74,23.74,23.58,23.61,37200.0,23.74,23.74,23.58,23.61,37200.0
2014-09-22 10:20:00,23.6,23.67,23.59,23.61,34200.0,23.6,23.67,23.59,23.61,34200.0
2014-09-22 10:30:00,23.61,23.62,23.51,23.51,37100.0,23.61,23.62,23.51,23.51,37100.0
2014-09-22 10:40:00,23.51,23.58,23.51,23.55,45200.0,23.51,23.58,23.51,23.55,45200.0
2014-09-22 10:50:00,23.55,23.56,23.53,23.53,48300.0,23.55,23.56,23.53,23.53,48300.0
2014-09-22 11:00:00,23.53,23.54,23.5,23.53,17700.0,23.53,23.54,23.5,23.53,17700.0
2014-09-22 11:10:00,23.53,23.53,23.44,23.49,16200.0,23.53,23.53,23.44,23.49,16200.0
2014-09-22 11:20:00,23.48,23.52,23.48,23.51,32100.0,23.48,23.52,23.48,23.51,32100.0
2014-09-22 11:30:00,23.51,23.53,23.49,23.49,8100.0,23.51,23.53,23.49,23.49,8100.0
2014-09-22 11:40:00,23.47,23.5,23.45,23.48,33700.0,23.47,23.5,23.45,23.48,33700.0
2014-09-22 11:50:00,23.48,23.48,23.4,23.41,15200.0,23.48,23.48,23.4,23.41,15200.0
2014-09-22 12:00:00,23.42,23.48,23.42,23.48,16600.0,23.42,23.48,23.42,23.48,16600.0
2014-09-22 12:10:00,23.48,23.48,23.4,23.4,30800.0,23.48,23.48,23.4,23.4,30800.0
2014-09-22 12:20:00,23.41,23.48,23.4,23.48,28700.0,23.41,23.48,23.4,23.48,28700.0
2014-09-22 12:30:00,23.47,23.57,23.47,23.53,41500.0,23.47,23.57,23.47,23.53,41500.0
2014-09-22 12:40:00,23.53,23.55,23.5,23.55,12000.0,23.53,23.55,23.5,23.55,12000.0
2014-09-22 12:50:00,23.55,23.55,23.51,23.51,37200.0,23.55,23.55,23.51,23.51,37200.0
2014-09-22 13:00:00,23.5,23.5,23.43,23.47,21800.0,23.5,23.5,23.43,23.47,21800.0
2014-09-22 13:10:00,23.48,23.48,23.4,23.44,12900.0,23.48,23.48,23.4,23.44,12900.0
2014-09-22 13:20:00,23.43,23.47,23.41,23.46,28500.0,23.43,23.47,23.41,23.46,28500.0
2014-09-22 13:30:00,23.46,23.49,23.46,23.46,7700.0,23.46,23.49,23.46,23.46,7700.0
2014-09-22 13:40:00,23.47,23.48,23.45,23.48,19300.0,23.47,23.48,23.45,23.48,19300.0
2014-09-22 13:50:00,23.48,23.52,23.46,23.46,11800.0,23.48,23.52,23.46,23.46,11800.0
2014-09-22 14:00:00,23.46,23.48,23.44,23.48,31300.0,23.46,23.48,23.44,23.48,31300.0
2014-09-22 14:10:00,23.48,23.48,23.46,23.46,10300.0,23.48,23.48,23.46,23.46,10300.0
2014-09-22 14:20:00,23.47,23.48,23.43,23.47,45600.0,23.47,23.48,23.43,23.47,45600.0
2014-09-22 14:30:00,23.47,23.48,23.45,23.46,19500.0,23.47,23.48,23.45,23.46,19500.0
2014-09-22 14:40:00,23.47,23.52,23.47,23.52,8400.0,23.47,23.52,23.47,23.52,8400.0
2014-09-22 14:50:00,23.52,23.52,23.49,23.49,10100.0,23.52,23.52,23.49,23.49,10100.0
2014-09-22 15:00:00,23.5,23.53,23.5,23.53,17900.0,23.5,23.53,23.5,23.53,17900.0
2014-09-22 15:10:00,23.52,23.54,23.5,23.51,42000.0,23.52,23.54,23.5,23.51,42000.0
2014-09-22 15:20:00,23.51,23.54,23.51,23.53,42400.0,23.51,23.54,23.51,23.53,42400.0
2014-09-22 15:30:00,23.53,23.56,23.51,23.53,27100.0,23.53,23.56,23.51,23.53,27100.0
2014-09-22 15:40:00,23.53,23.56,23.51,23.52,54600.0,23.53,23.56,23.51,23.52,54600.0
2014-09-22 15:50:00,23.52,23.6,23.51,23.58,170100.0,23.52,23.6,23.51,23.58,170100.0
2014-09-23 09:30:00,23.39,23.48,23.38,23.41,33400.0,23.39,23.48,23.38,23.41,33400.0
2014-09-23 09:40:00,23.39,23.48,23.36,23.48,25700.0,23.39,23.48,23.36,23.48,25700.0
2014-09-23 09:50:00,23.48,23.49,23.45,23.48,21700.0,23.48,23.49,23.45,23.48,21700.0
2014-09-23 10:00:00,23.48,23.49,23.44,23.48,25000.0,23.48,23.49,23.44,23.48,25000.0
2014-09-23 10:10:00,23.48,23.58,23.41,23.56,81500.0,23.48,23.58,23.41,23.56,81500.0
2014-09-23 10:20:00,23.56,23.66,23.48,23.48,17500.0,23.56,23.66,23.48,23.48,17500.0
2014-09-23 10:30:00,23.49,23.5,23.42,23.44,15200.0,23.49,23.5,23.42,23.44,15200.0
2014-09-23 10:40:00,23.44,23.47,23.43,23.47,11000.0,23.44,23.47,23.43,23.47,11000.0
2014-09-23 10:50:00,23.47,23.52,23.47,23.5,13400.0,23.47,23.52,23.47,23.5,13400.0
2014-09-23 11:00:00,23.5,23.53,23.45,23.48,12100.0,23.5,23.53,23.45,23.48,12100.0
2014-09-23 11:10:00,23.48,23.5,23.44,23.49,10600.0,23.48,23.5,23.44,23.49,10600.0
2014-09-23 11:20:00,23.5,23.54,23.5,23.53,12100.0,23.5,23.54,23.5,23.53,12100.0
2014-09-23 11:30:00,23.54,23.65,23.54,23.65,27700.0,23.54,23.65,23.54,23.65,27700.0
2014-09-23 11:40:00,23.64,23.72,23.61,23.69,62200.0,23.64,23.72,23.61,23.69,62200.0
2014-09-23 11:50:00,23.69,23.71,23.68,23.68,10300.0,23.69,23.71,23.68,23.68,10300.0
2014-09-23 12:00:00,23.67,23.7,23.63,23.63,35100.0,23.67,23.7,23.63,23.63,35100.0
2014-09-23 12:10:00,23.63,23.65,23.62,23.65,3700.0,23.63,23.65,23.62,23.65,3700.0
2014-09-23 12:20:00,23.65,23.68,23.61,23.66,20800.0,23.65,23.68,23.61,23.66,20800.0
2014-09-23 12:30:00,23.65,23.67,23.64,23.64,12800.0,23.65,23.67,23.64,23.64,12800.0
2014-09-23 12:40:00,23.64,23.68,23.61,23.61,9700.0,23.64,23.68,23.61,23.61,9700.0
2014-09-23 12:50:00,23.6,23.62,23.53,23.55,5600.0,23.6,23.62,23.53,23.55,5600.0
2014-09-23 13:00:00,23.55,23.56,23.51,23.51,23700.0,23.55,23.56,23.51,23.51,23700.0
2014-09-23 13:10:00,23.5,23.51,23.48,23.49,31700.0,23.5,23.51,23.48,23.49,31700.0
2014-09-23 13:20:00,23.49,23.52,23.46,23.46,86200.0,23.49,23.52,23.46,23.46,86200.0
2014-09-23 13:30:00,23.47,23.49,23.45,23.47,48200.0,23.47,23.49,23.45,23.47,48200.0
2014-09-23 13:40:00,23.47,23.47,23.33,23.34,21800.0,23.47,23.47,23.33,23.34,21800.0
2014-09-23 13:50:00,23.33,23.33,23.24,23.25,35500.0,23.33,23.33,23.24,23.25,35500.0
2014-09-23 14:00:00,23.26,23.28,23.21,23.21,9000.0,23.26,23.28,23.21,23.21,9000.0
2014-09-23 14:10:00,23.21,23.22,23.2,23.21,19900.0,23.21,23.22,23.2,23.21,19900.0
2014-09-23 14:20:00,23.19,23.23,23.17,23.2,13300.0,23.19,23.23,23.17,23.2,13300.0
2014-09-23 14:30:00,23.2,23.23,23.2,23.23,26400.0,23.2,23.23,23.2,23.23,26400.0
2014-09-23 14:40:00,23.23,23.24,23.2,23.24,81800.0,23.23,23.24,23.2,23.24,81800.0
2014-09-23 14:50:00,23.23,23.28,23.22,23.24,44100.0,23.23,23.28,23.22,23.24,44100.0
2014-09-23 15:00:00,23.23,23.27,23.22,23.23,17900.0,23.23,23.27,23.22,23.23,17900.0
2014-09-23 15:10:00,23.23,23.24,23.21,23.23,24400.0,23.23,23.24,23.21,23.23,24400.0
2014-09-23 15:20:00,23.22,23.25,23.2,23.25,27800.0,23.22,23.25,23.2,23.25,27800.0
2014-09-23 15:30:00,23.25,23.28,23.23,23.26,29300.0,23.25,23.28,23.23,23.26,29300.0
2014-09-23 15:40:00,23.26,23.3,23.23,23.24,78600.0,23.26,23.3,23.23,23.24,78600.0
2014-09-23 15:50:00,23.23,23.23,23.15,23.15,118000.0,23.23,23.23,23.15,23.15,118000.0
2014-09-24 09:30:00,23.23,23.34,23.1,23.16,34000.0,23.23,23.34,23.1,23.16,34000.0
2014-09-24 09:40:00,23.17,23.18,22.97,22.97,30700.0,23.17,23.18,22.97,22.97,30700.0
2014-09-24 09:50:00,22.96,23.06,22.95,23.05,37200.0,22.96,23.06,22.95,23.05,37200.0
2014-09-24 10:00:00,23.07,23.13,23.04,23.11,22700.0,23.07,23.13,23.04,23.11,22700.0
2014-09-24 10:10:00,23.1,23.1,22.9,22.9,35300.0,23.1,23.1,22.9,22.9,35300.0
2014-09-24 10:20:00,22.9,22.95,22.88,22.94,37100.0,22.9,22.95,22.88,22.94,37100.0
2014-09-24 10:30:00,22.94,22.97,22.85,22.94,54600.0,22.94,22.97,22.85,22.94,54600.0
2014-09-24 10:40:00,22.94,23.04,22.94,23.04,33600.0,22.94,23.04,22.94,23.04,33600.0
2014-09-24 10:50:00,23.05,23.07,23.01,23.05,43100.0,23.05,23.07,23.01,23.05,43100.0
2014-09-24 11:00:00,23.06,23.1,23.03,23.1,24200.0,23.06,23.1,23.03,23.1,24200.0
2014-09-24 11:10:00,23.1,23.12,23.08,23.11,9900.0,23.1,23.12,23.08,23.11,9900.0
2014-09-24 11:20:00,23.11,23.15,23.08,23.1,22200.0,23.11,23.15,23.08,23.1,22200.0
2014-09-24 11:30:00,23.11,23.14,23.08,23.09,16600.0,23.11,23.14,23.08,23.09,16600.0
2014-09-24 11:40:00,23.07,23.11,23.07,23.08,15500.0,23.07,23.11,23.07,23.08,15500.0
2014-09-24 11:50:00,23.08,23.12,23.06,23.12,39600.0,23.08,23.12,23.06,23.12,39600.0
2014-09-24 12:00:00,23.11,23.12,23.04,23.04,14400.0,23.11,23.12,23.04,23.04,14400.0
2014-09-24 12:10:00,23.04,23.11,23.04,23.08,32200.0,23.04,23.11,23.04,23.08,32200.0
2014-09-24 12:20:00,23.08,23.09,23.05,23.09,12500.0,23.08,23.09,23.05,23.09,12500.0
2014-09-24 12:30:00,23.09,23.1,23.07,23.09,10100.0,23.09,23.1,23.07,23.09,10100.0
2014-09-24 12:40:00,23.08,23.09,23.07,23.09,9400.0,23.08,23.09,23.07,23.09,9400.0
2014-09-24 12:50:00,23.08,23.15,23.07,23.15,31800.0,23.08,23.15,23.07,23.15,31800.0
2014-09-24 13:00:00,23.15,23.19,23.15,23.18,19200.0,23.15,23.19,23.15,23.18,19200.0
2014-09-24 13:10:00,23.17,23.21,23.16,23.2,18300.0,23.17,23.21,23.16,23.2,18300.0
2014-09-24 13:20:00,23.2,23.22,23.19,23.22,11800.0,23.2,23.22,23.19,23.22,11800.0
2014-09-24 13:30:00,23.22,23.3,23.22,23.29,22700.0,23.22,23.3,23.22,23.29,22700.0
2014-09-24 13:40:00,23.31,23.32,23.25,23.28,17700.0,23.31,23.32,23.25,23.28,17700.0
2014-09-24 13:50:00,23.28,23.37,23.27,23.35,34500.0,23.28,23.37,23.27,23.35,34500.0
2014-09-24 14:00:00,23.35,23.42,23.34,23.4,25000.0,23.35,23.42,23.34,23.4,25000.0
2014-09-24 14:10:00,23.41,23.44,23.4,23.44,28000.0,23.41,23.44,23.4,23.44,28000.0
2014-09-24 14:20:00,23.43,23.51,23.39,23.51,41700.0,23.43,23.51,23.39,23.51,41700.0
2014-09-24 14:30:00,23.5,23.57,23.49,23.52,62200.0,23.5,23.57,23.49,23.52,62200.0
2014-09-24 14:40:00,23.52,23.55,23.49,23.55,42500.0,23.52,23.55,23.49,23.55,42500.0
2014-09-24 14:50:00,23.57,23.6,23.54,23.55,55300.0,23.57,23.6,23.54,23.55,55300.0
2014-09-24 15:00:00,23.55,23.57,23.5,23.55,39100.0,23.55,23.57,23.5,23.55,39100.0
2014-09-24 15:10:00,23.55,23.56,23.51,23.56,67700.0,23.55,23.56,23.51,23.56,67700.0
2014-09-24 15:20:00,23.56,23.62,23.55,23.59,27000.0,23.56,23.62,23.55,23.59,27000.0
2014-09-24 15:30:00,23.58,23.62,23.53,23.54,68700.0,23.58,23.62,23.53,23.54,68700.0
2014-09-24 15:40:00,23.55,23.56,23.47,23.5,45400.0,23.55,23.56,23.47,23.5,45400.0
2014-09-24 15:50:00,23.49,23.5,23.46,23.48,134600.0,23.49,23.5,23.46,23.48,134600.0
2014-09-25 09:30:00,23.4,23.4,23.22,23.36,12800.0,23.4,23.4,23.22,23.36,12800.0
2014-09-25 09:40:00,23.39,23.49,23.32,23.39,44400.0,23.39,23.49,23.32,23.39,44400.0
2014-09-25 09:50:00,23.38,23.38,23.34,23.34,44300.0,23.38,23.38,23.34,23.34,44300.0
2014-09-25 10:00:00,23.35,23.39,23.33,23.38,25600.0,23.35,23.39,23.33,23.38,25600.0
2014-09-25 10:10:00,23.36,23.37,23.3,23.3,33800.0,23.36,23.37,23.3,23.3,33800.0
2014-09-25 10:20:00,23.3,23.34,23.2,23.33,45500.0,23.3,23.34,23.2,23.33,45500.0
2014-09-25 10:30:00,23.31,23.31,23.15,23.15,34200.0,23.31,23.31,23.15,23.15,34200.0
2014-09-25 10:40:00,23.16,23.18,23.08,23.11,9600.0,23.16,23.18,23.08,23.11,9600.0
2014-09-25 10:50:00,23.11,23.14,23.02,23.14,23200.0,23.11,23.14,23.02,23.14,23200.0
2014-09-25 11:00:00,23.13,23.2,23.08,23.2,43400.0,23.13,23.2,23.08,23.2,43400.0
2014-09-25 11:10:00,23.18,23.19,23.14,23.16,9300.0,23.18,23.19,23.14,23.16,9300.0
2014-09-25 11:20:00,23.16,23.22,23.15,23.19,11700.0,23.16,23.22,23.15,23.19,11700.0
2014-09-25 11:30:00,23.18,23.27,23.17,23.26,25400.0,23.18,23.27,23.17,23.26,25400.0
2014-09-25 11:40:00,23.28,23.28,23.2,23.21,12700.0,23.28,23.28,23.2,23.21,12700.0
2014-09-25 11:50:00,23.21,23.28,23.21,23.25,11400.0,23.21,23.28,23.21,23.25,11400.0
2014-09-25 12:00:00,23.24,23.29,23.24,23.28,9900.0,23.24,23.29,23.24,23.28,9900.0
2014-09-25 12:10:00,23.27,23.33,23.24,23.31,32200.0,23.27,23.33,23.24,23.31,32200.0
2014-09-25 12:20:00,23.31,23.32,23.25,23.29,31200.0,23.31,23.32,23.25,23.29,31200.0
2014-09-25 12:30:00,23.27,23.31,23.27,23.3,12700.0,23.27,23.31,23.27,23.3,12700.0
2014-09-25 12:40:00,23.3,23.3,23.28,23.3,8800.0,23.3,23.3,23.28,23.3,8800.0
2014-09-25 12:50:00,23.29,23.33,23.29,23.29,9800.0,23.29,23.33,23.29,23.29,9800.0
2014-09-25 13:00:00,23.3,23.31,23.25,23.29,8700.0,23.3,23.31,23.25,23.29,8700.0
2014-09-25 13:10:00,23.29,23.31,23.29,23.3,3400.0,23.29,23.31,23.29,23.3,3400.0
2014-09-25 13:20:00,23.3,23.3,23.24,23.26,6400.0,23.3,23.3,23.24,23.26,6400.0
2014-09-25 13:30:00,23.27,23.27,23.21,23.22,11600.0,23.27,23.27,23.21,23.22,11600.0
2014-09-25 13:40:00,23.21,23.23,23.18,23.19,23900.0,23.21,23.23,23.18,23.19,23900.0
2014-09-25 13:50:00,23.19,23.2,23.14,23.17,14800.0,23.19,23.2,23.14,23.17,14800.0
2014-09-25 14:00:00,23.16,23.19,23.14,23.14,9400.0,23.16,23.19,23.14,23.14,9400.0
2014-09-25 14:10:00,23.15,23.16,23.11,23.14,17000.0,23.15,23.16,23.11,23.14,17000.0
2014-09-25 14:20:00,23.14,23.14,23.1,23.12,6500.0,23.14,23.14,23.1,23.12,6500.0
2014-09-25 14:30:00,23.11,23.15,23.1,23.15,9600.0,23.11,23.15,23.1,23.15,9600.0
2014-09-25 14:40:00,23.13,23.16,23.11,23.16,6900.0,23.13,23.16,23.11,23.16,6900.0
2014-09-25 14:50:00,23.16,23.19,23.1,23.14,19000.0,23.16,23.19,23.1,23.14,19000.0
2014-09-25 15:00:00,23.14,23.16,23.12,23.14,20300.0,23.14,23.16,23.12,23.14,20300.0
2014-09-25 15:10:00,23.14,23.17,23.12,23.14,22500.0,23.14,23.17,23.12,23.14,22500.0
2014-09-25 15:20:00,23.14,23.15,23.09,23.11,21400.0,23.14,23.15,23.09,23.11,21400.0
2014-09-25 15:30:00,23.11,23.14,23.09,23.14,24100.0,23.11,23.14,23.09,23.14,24100.0
2014-09-25 15:40:00,23.14,23.2,23.13,23.19,56200.0,23.14,23.2,23.13,23.19,56200.0
2014-09-25 15:50:00,23.18,23.26,23.1,23.1,118300.0,23.18,23.26,23.1,23.1,118300.0
2014-09-26 09:30:00,23.44,23.49,23.15,23.43,71700.0,23.44,23.49,23.15,23.43,71700.0
2014-09-26 09:40:00,23.43,23.43,23.26,23.32,14200.0,23.43,23.43,23.26,23.32,14200.0
2014-09-26 09:50:00,23.32,23.41,23.32,23.41,13300.0,23.32,23.41,23.32,23.41,13300.0
2014-09-26 10:00:00,23.43,23.48,23.4,23.44,10300.0,23.43,23.48,23.4,23.44,10300.0
2014-09-26 10:10:00,23.43,23.43,23.28,23.3,6200.0,23.43,23.43,23.28,23.3,6200.0
2014-09-26 10:20:00,23.3,23.3,23.25,23.26,6900.0,23.3,23.3,23.25,23.26,6900.0
2014-09-26 10:30:00,23.24,23.28,23.2,23.2,11800.0,23.24,23.28,23.2,23.2,11800.0
2014-09-26 10:40:00,23.2,23.25,23.16,23.21,19400.0,23.2,23.25,23.16,23.21,19400.0
2014-09-26 10:50:00,23.2,23.2,23.17,23.18,8300.0,23.2,23.2,23.17,23.18,8300.0
2014-09-26 11:00:00,23.19,23.2,23.16,23.17,8400.0,23.19,23.2,23.16,23.17,8400.0
2014-09-26 11:10:00,23.18,23.18,23.11,23.11,3800.0,23.18,23.18,23.11,23.11,3800.0
2014-09-26 11:20:00,23.11,23.15,23.1,23.15,6200.0,23.11,23.15,23.1,23.15,6200.0
2014-09-26 11:30:00,23.15,23.18,23.12,23.15,17000.0,23.15,23.18,23.12,23.15,17000.0
2014-09-26 11:40:00,23.15,23.19,23.15,23.19,4100.0,23.15,23.19,23.15,23.19,4100.0
2014-09-26 11:50:00,23.19,23.19,23.16,23.16,2100.0,23.19,23.19,23.16,23.16,2100.0
2014-09-26 12:00:00,23.15,23.17,23.14,23.15,3200.0,23.15,23.17,23.14,23.15,3200.0
2014-09-26 12:10:00,23.14,23.16,23.12,23.16,6700.0,23.14,23.16,23.12,23.16,6700.0
2014-09-26 12:20:00,23.16,23.18,23.16,23.18,4600.0,23.16,23.18,23.16,23.18,4600.0
2014-09-26 12:30:00,23.17,23.19,23.16,23.18,9700.0,23.17,23.19,23.16,23.18,9700.0
2014-09-26 12:40:00,23.18,23.2,23.17,23.2,8500.0,23.18,23.2,23.17,23.2,8500.0
2014-09-26 12:50:00,23.19,23.21,23.18,23.21,5300.0,23.19,23.21,23.18,23.21,5300.0
2014-09-26 13:00:00,23.23,23.25,23.22,23.22,4400.0,23.23,23.25,23.22,23.22,4400.0
2014-09-26 13:10:00,23.21,23.24,23.21,23.24,5000.0,23.21,23.24,23.21,23.24,5000.0
2014-09-26 13:20:00,23.24,23.27,23.23,23.24,9600.0,23.24,23.27,23.23,23.24,9600.0
2014-09-26 13:30:00,23.24,23.24,23.19,23.19,8800.0,23.24,23.24,23.19,23.19,8800.0
2014-09-26 13:40:00,23.2,23.2,23.16,23.18,2900.0,23.2,23.2,23.16,23.18,2900.0
2014-09-26 13:50:00,23.18,23.22,23.16,23.21,15400.0,23.18,23.22,23.16,23.21,15400.0
2014-09-26 14:00:00,23.21,23.25,23.2,23.25,6700.0,23.21,23.25,23.2,23.25,6700.0
2014-09-26 14:10:00,23.25,23.37,23.25,23.37,14700.0,23.25,23.37,23.25,23.37,14700.0
2014-09-26 14:20:00,23.37,23.42,23.36,23.42,12200.0,23.37,23.42,23.36,23.42,12200.0
2014-09-26 14:30:00,23.43,23.51,23.41,23.51,17600.0,23.43,23.51,23.41,23.51,17600.0
2014-09-26 14:40:00,23.5,23.52,23.47,23.52,95800.0,23.5,23.52,23.47,23.52,95800.0
2014-09-26 14:50:00,23.52,23.52,23.48,23.5,9400.0,23.52,23.52,23.48,23.5,9400.0
2014-09-26 15:00:00,23.5,23.52,23.46,23.52,52200.0,23.5,23.52,23.46,23.52,52200.0
2014-09-26 15:10:00,23.52,23.54,23.41,23.41,11100.0,23.52,23.54,23.41,23.41,11100.0
2014-09-26 15:20:00,23.41,23.44,23.39,23.42,10300.0,23.41,23.44,23.39,23.42,10300.0
2014-09-26 15:30:00,23.43,23.43,23.35,23.36,17000.0,23.43,23.43,23.35,23.36,17000.0
2014-09-26 15:40:00,23.36,23.39,23.33,23.36,37000.0,23.36,23.39,23.33,23.36,37000.0
2014-09-26 15:50:00,23.37,23.46,23.36,23.42,107500.0,23.37,23.46,23.36,23.42,107500.0
2014-09-29 09:30:00,23.15,23.32,23.15,23.2,15200.0,23.15,23.32,23.15,23.2,15200.0
2014-09-29 09:40:00,23.19,23.34,23.19,23.27,16500.0,23.19,23.34,23.19,23.27,16500.0
2014-09-29 09:50:00,23.29,23.33,23.29,23.3,8300.0,23.29,23.33,23.29,23.3,8300.0
2014-09-29 10:00:00,23.31,23.36,23.31,23.32,9600.0,23.31,23.36,23.31,23.32,9600.0
2014-09-29 10:10:00,23.32,23.46,23.32,23.46,31900.0,23.32,23.46,23.32,23.46,31900.0
2014-09-29 10:20:00,23.47,23.54,23.44,23.44,18100.0,23.47,23.54,23.44,23.44,18100.0
2014-09-29 10:30:00,23.42,23.46,23.39,23.46,10100.0,23.42,23.46,23.39,23.46,10100.0
2014-09-29 10:40:00,23.48,23.53,23.44,23.46,15900.0,23.48,23.53,23.44,23.46,15900.0
2014-09-29 10:50:00,23.47,23.5,23.42,23.45,49200.0,23.47,23.5,23.42,23.45,49200.0
2014-09-29 11:00:00,23.45,23.51,23.41,23.43,25900.0,23.45,23.51,23.41,23.43,25900.0
2014-09-29 11:10:00,23.43,23.45,23.4,23.41,16100.0,23.43,23.45,23.4,23.41,16100.0
2014-09-29 11:20:00,23.4,23.4,23.34,23.35,35600.0,23.4,23.4,23.34,23.35,35600.0
2014-09-29 11:30:00,23.35,23.35,23.31,23.33,11900.0,23.35,23.35,23.31,23.33,11900.0
2014-09-29 11:40:00,23.33,23.34,23.29,23.29,14100.0,23.33,23.34,23.29,23.29,14100.0
2014-09-29 11:50:00,23.3,23.36,23.3,23.36,35700.0,23.3,23.36,23.3,23.36,35700.0
2014-09-29 12:00:00,23.37,23.39,23.34,23.35,10500.0,23.37,23.39,23.34,23.35,10500.0
2014-09-29 12:10:00,23.35,23.35,23.27,23.28,13900.0,23.35,23.35,23.27,23.28,13900.0
2014-09-29 12:20:00,23.28,23.29,23.17,23.17,27600.0,23.28,23.29,23.17,23.17,27600.0
2014-09-29 12:30:00,23.18,23.19,23.15,23.16,13100.0,23.18,23.19,23.15,23.16,13100.0
2014-09-29 12:40:00,23.17,23.26,23.16,23.26,28100.0,23.17,23.26,23.16,23.26,28100.0
2014-09-29 12:50:00,23.26,23.3,23.26,23.28,9900.0,23.26,23.3,23.26,23.28,9900.0
2014-09-29 13:00:00,23.27,23.29,23.23,23.27,20300.0,23.27,23.29,23.23,23.27,20300.0
2014-09-29 13:10:00,23.26,23.28,23.23,23.27,10700.0,23.26,23.28,23.23,23.27,10700.0
2014-09-29 13:20:00,23.27,23.28,23.21,23.25,51800.0,23.27,23.28,23.21,23.25,51800.0
2014-09-29 13:30:00,23.25,23.27,23.24,23.25,10600.0,23.25,23.27,23.24,23.25,10600.0
2014-09-29 13:40:00,23.25,23.25,23.18,23.19,9800.0,23.25,23.25,23.18,23.19,9800.0
2014-09-29 13:50:00,23.2,23.22,23.18,23.2,10100.0,23.2,23.22,23.18,23.2,10100.0
2014-09-29 14:00:00,23.19,23.23,23.18,23.18,14100.0,23.19,23.23,23.18,23.18,14100.0
2014-09-29 14:10:00,23.19,23.21,23.17,23.19,15000.0,23.19,23.21,23.17,23.19,15000.0
2014-09-29 14:20:00,23.17,23.2,23.14,23.18,18500.0,23.17,23.2,23.14,23.18,18500.0
2014-09-29 14:30:00,23.18,23.22,23.18,23.2,26700.0,23.18,23.22,23.18,23.2,26700.0
2014-09-29 14:40:00,23.2,23.22,23.19,23.21,23300.0,23.2,23.22,23.19,23.21,23300.0
2014-09-29 14:50:00,23.21,23.27,23.21,23.26,19800.0,23.21,23.27,23.21,23.26,19800.0
2014-09-29 15:00:00,23.26,23.32,23.26,23.29,28600.0,23.26,23.32,23.26,23.29,28600.0
2014-09-29 15:10:00,23.28,23.34,23.28,23.32,21800.0,23.28,23.34,23.28,23.32,21800.0
2014-09-29 15:20:00,23.32,23.37,23.32,23.35,24300.0,23.32,23.37,23.32,23.35,24300.0
2014-09-29 15:30:00,23.35,23.36,23.32,23.35,38400.0,23.35,23.36,23.32,23.35,38400.0
2014-09-29 15:40:00,23.35,23.35,23.28,23.33,29700.0,23.35,23.35,23.28,23.33,29700.0
2014-09-29 15:50:00,23.32,23.35,23.31,23.35,95900.0,23.32,23.35,23.31,23.35,95900.0
2014-09-30 09:30:00,23.37,23.37,23.23,23.23,10600.0,23.37,23.37,23.23,23.23,10600.0
2014-09-30 09:40:00,23.21,23.21,23.08,23.08,7200.0,23.21,23.21,23.08,23.08,7200.0
2014-09-30 09:50:00,23.09,23.14,23.03,23.13,17000.0,23.09,23.14,23.03,23.13,17000.0
2014-09-30 10:00:00,23.12,23.19,23.09,23.19,35000.0,23.12,23.19,23.09,23.19,35000.0
2014-09-30 10:10:00,23.19,23.34,23.19,23.3,48000.0,23.19,23.34,23.19,23.3,48000.0
2014-09-30 10:20:00,23.3,23.34,23.21,23.22,23300.0,23.3,23.34,23.21,23.22,23300.0
2014-09-30 10:30:00,23.23,23.33,23.22,23.3,27200.0,23.23,23.33,23.22,23.3,27200.0
2014-09-30 10:40:00,23.3,23.4,23.3,23.39,12900.0,23.3,23.4,23.3,23.39,12900.0
2014-09-30 10:50:00,23.39,23.47,23.38,23.46,42300.0,23.39,23.47,23.38,23.46,42300.0
2014-09-30 11:00:00,23.46,23.51,23.42,23.51,25600.0,23.46,23.51,23.42,23.51,25600.0
2014-09-30 11:10:00,23.49,23.52,23.46,23.47,13100.0,23.49,23.52,23.46,23.47,13100.0
2014-09-30 11:20:00,23.47,23.47,23.38,23.45,7500.0,23.47,23.47,23.38,23.45,7500.0
2014-09-30 11:30:00,23.45,23.46,23.38,23.38,5700.0,23.45,23.46,23.38,23.38,5700.0
2014-09-30 11:40:00,23.36,23.4,23.35,23.4,15800.0,23.36,23.4,23.35,23.4,15800.0
2014-09-30 11:50:00,23.4,23.42,23.38,23.39,13200.0,23.4,23.42,23.38,23.39,13200.0
2014-09-30 12:00:00,23.41,23.41,23.38,23.39,8100.0,23.41,23.41,23.38,23.39,8100.0
2014-09-30 12:10:00,23.38,23.42,23.37,23.39,22000.0,23.38,23.42,23.37,23.39,22000.0
2014-09-30 12:20:00,23.38,23.4,23.3,23.32,13600.0,23.38,23.4,23.3,23.32,13600.0
2014-09-30 12:30:00,23.33,23.36,23.31,23.35,61800.0,23.33,23.36,23.31,23.35,61800.0
2014-09-30 12:40:00,23.35,23.4,23.34,23.37,42500.0,23.35,23.4,23.34,23.37,42500.0
2014-09-30 12:50:00,23.36,23.37,23.34,23.37,25800.0,23.36,23.37,23.34,23.37,25800.0
2014-09-30 13:00:00,23.37,23.39,23.35,23.36,35600.0,23.37,23.39,23.35,23.36,35600.0
2014-09-30 13:10:00,23.36,23.38,23.35,23.37,20500.0,23.36,23.38,23.35,23.37,20500.0
2014-09-30 13:20:00,23.37,23.37,23.26,23.26,35900.0,23.37,23.37,23.26,23.26,35900.0
2014-09-30 13:30:00,23.26,23.29,23.22,23.24,7500.0,23.26,23.29,23.22,23.24,7500.0
2014-09-30 13:40:00,23.22,23.22,23.17,23.17,13400.0,23.22,23.22,23.17,23.17,13400.0
2014-09-30 13:50:00,23.16,23.16,23.12,23.15,9000.0,23.16,23.16,23.12,23.15,9000.0
2014-09-30 14:00:00,23.15,23.19,23.14,23.19,21500.0,23.15,23.19,23.14,23.19,21500.0
2014-09-30 14:10:00,23.18,23.2,23.17,23.17,26800.0,23.18,23.2,23.17,23.17,26800.0
2014-09-30 14:20:00,23.16,23.16,23.08,23.11,26200.0,23.16,23.16,23.08,23.11,26200.0
2014-09-30 14:30:00,23.11,23.14,23.08,23.09,9100.0,23.11,23.14,23.08,23.09,9100.0
2014-09-30 14:40:00,23.09,23.09,23.05,23.05,13200.0,23.09,23.09,23.05,23.05,13200.0
2014-09-30 14:50:00,23.05,23.09,23.04,23.08,16000.0,23.05,23.09,23.04,23.08,16000.0
2014-09-30 15:00:00,23.08,23.12,23.05,23.12,40900.0,23.08,23.12,23.05,23.12,40900.0
2014-09-30 15:10:00,23.12,23.16,23.09,23.15,25700.0,23.12,23.16,23.09,23.15,25700.0
2014-09-30 15:20:00,23.16,23.22,23.15,23.21,60600.0,23.16,23.22,23.15,23.21,60600.0
2014-09-30 15:30:00,23.21,23.25,23.15,23.15,41400.0,23.21,23.25,23.15,23.15,41400.0
2014-09-30 15:40:00,23.16,23.18,23.11,23.15,45900.0,23.16,23.18,23.11,23.15,45900.0
2014-09-30 15:50:00,23.14,23.17,23.06,23.06,136100.0,23.14,23.17,23.06,23.06,136100.0
2014-10-01 09:30:00,22.99,23.05,22.66,22.66,46000.0,22.99,23.05,22.66,22.66,46000.0
2014-10-01 09:40:00,22.65,22.66,22.26,22.26,116400.0,22.65,22.66,22.26,22.26,116400.0
2014-10-01 09:50:00,22.26,22.38,22.07,22.1,170000.0,22.26,22.38,22.07,22.1,170000.0
2014-10-01 10:00:00,22.09,22.16,21.85,21.95,98400.0,22.09,22.16,21.85,21.95,98400.0
2014-10-01 10:10:00,21.95,22.16,21.93,22.14,84000.0,21.95,22.16,21.93,22.14,84000.0
2014-10-01 10:20:00,22.15,22.27,22.15,22.22,51500.0,22.15,22.27,22.15,22.22,51500.0
2014-10-01 10:30:00,22.22,22.33,22.21,22.32,64900.0,22.22,22.33,22.21,22.32,64900.0
2014-10-01 10:40:00,22.33,22.38,22.32,22.32,52000.0,22.33,22.38,22.32,22.32,52000.0
2014-10-01 10:50:00,22.32,22.55,22.32,22.55,25000.0,22.32,22.55,22.32,22.55,25000.0
2014-10-01 11:00:00,22.54,22.64,22.53,22.61,51300.0,22.54,22.64,22.53,22.61,51300.0
2014-10-01 11:10:00,22.61,22.62,22.56,22.61,34000.0,22.61,22.62,22.56,22.61,34000.0
2014-10-01 11:20:00,22.62,22.65,22.56,22.56,21600.0,22.62,22.65,22.56,22.56,21600.0
2014-10-01 11:30:00,22.57,22.6,22.56,22.58,14600.0,22.57,22.6,22.56,22.58,14600.0
2014-10-01 11:40:00,22.58,22.62,22.57,22.57,82700.0,22.58,22.62,22.57,22.57,82700.0
2014-10-01 11:50:00,22.58,22.62,22.57,22.58,25200.0,22.58,22.62,22.57,22.58,25200.0
2014-10-01 12:00:00,22.58,22.58,22.4,22.54,34800.0,22.58,22.58,22.4,22.54,34800.0
2014-10-01 12:10:00,22.54,22.55,22.48,22.55,11800.0,22.54,22.55,22.48,22.55,11800.0
2014-10-01 12:20:00,22.55,22.6,22.52,22.53,15100.0,22.55,22.6,22.52,22.53,15100.0
2014-10-01 12:30:00,22.53,22.53,22.49,22.51,16000.0,22.53,22.53,22.49,22.51,16000.0
2014-10-01 12:40:00,22.51,22.52,22.49,22.5,23800.0,22.51,22.52,22.49,22.5,23800.0
2014-10-01 12:50:00,22.49,22.56,22.48,22.53,14500.0,22.49,22.56,22.48,22.53,14500.0
2014-10-01 13:00:00,22.53,22.54,22.46,22.47,30100.0,22.53,22.54,22.46,22.47,30100.0
2014-10-01 13:10:00,22.47,22.49,22.39,22.41,21000.0,22.47,22.49,22.39,22.41,21000.0
2014-10-01 13:20:00,22.4,22.43,22.38,22.42,10100.0,22.4,22.43,22.38,22.42,10100.0
2014-10-01 13:30:00,22.42,22.42,22.36,22.36,24400.0,22.42,22.42,22.36,22.36,24400.0
2014-10-01 13:40:00,22.35,22.38,22.31,22.34,30900.0,22.35,22.38,22.31,22.34,30900.0
2014-10-01 13:50:00,22.35,22.38,22.35,22.37,13300.0,22.35,22.38,22.35,22.37,13300.0
2014-10-01 14:00:00,22.37,22.42,22.35,22.39,14600.0,22.37,22.42,22.35,22.39,14600.0
2014-10-01 14:10:00,22.39,22.47,22.39,22.47,7200.0,22.39,22.47,22.39,22.47,7200.0
2014-10-01 14:20:00,22.47,22.52,22.46,22.49,17100.0,22.47,22.52,22.46,22.49,17100.0
2014-10-01 14:30:00,22.5,22.55,22.49,22.54,21900.0,22.5,22.55,22.49,22.54,21900.0
2014-10-01 14:40:00,22.53,22.55,22.52,22.54,27000.0,22.53,22.55,22.52,22.54,27000.0
2014-10-01 14:50:00,22.54,22.54,22.46,22.46,22500.0,22.54,22.54,22.46,22.46,22500.0
2014-10-01 15:00:00,22.45,22.47,22.35,22.35,23100.0,22.45,22.47,22.35,22.35,23100.0
2014-10-01 15:10:00,22.34,22.41,22.33,22.4,29000.0,22.34,22.41,22.33,22.4,29000.0
2014-10-01 15:20:00,22.4,22.43,22.32,22.42,40800.0,22.4,22.43,22.32,22.42,40800.0
2014-10-01 15:30:00,22.42,22.43,22.38,22.42,40500.0,22.42,22.43,22.38,22.42,40500.0
2014-10-01 15:40:00,22.42,22.46,22.4,22.45,41000.0,22.42,22.46,22.4,22.45,41000.0
2014-10-01 15:50:00,22.45,22.45,22.36,22.39,123300.0,22.45,22.45,22.36,22.39,123300.0
2014-10-02 09:30:00,22.44,22.59,22.4,22.59,13700.0,22.44,22.59,22.4,22.59,13700.0
2014-10-02 09:40:00,22.58,22.58,22.5,22.53,8900.0,22.58,22.58,22.5,22.53,8900.0
2014-10-02 09:50:00,22.54,22.58,22.47,22.47,8000.0,22.54,22.58,22.47,22.47,8000.0
2014-10-02 10:00:00,22.46,22.49,22.39,22.41,64900.0,22.46,22.49,22.39,22.41,64900.0
2014-10-02 10:10:00,22.41,22.41,22.18,22.18,15900.0,22.41,22.41,22.18,22.18,15900.0
2014-10-02 10:20:00,22.18,22.2,22.12,22.14,16400.0,22.18,22.2,22.12,22.14,16400.0
2014-10-02 10:30:00,22.14,22.21,22.1,22.21,71200.0,22.14,22.21,22.1,22.21,71200.0
2014-10-02 10:40:00,22.21,22.25,22.14,22.18,16700.0,22.21,22.25,22.14,22.18,16700.0
2014-10-02 10:50:00,22.18,22.18,22.06,22.06,7900.0,22.18,22.18,22.06,22.06,7900.0
2014-10-02 11:00:00,22.06,22.15,22.04,22.1,12600.0,22.06,22.15,22.04,22.1,12600.0
2014-10-02 11:10:00,22.07,22.13,22.07,22.13,9200.0,22.07,22.13,22.07,22.13,9200.0
2014-10-02 11:20:00,22.12,22.12,22.06,22.07,6000.0,22.12,22.12,22.06,22.07,6000.0
2014-10-02 11:30:00,22.05,22.06,21.97,21.99,25000.0,22.05,22.06,21.97,21.99,25000.0
2014-10-02 11:40:00,21.99,22.0,21.85,21.9,29400.0,21.99,22.0,21.85,21.9,29400.0
2014-10-02 11:50:00,21.86,22.0,21.86,21.95,12100.0,21.86,22.0,21.86,21.95,12100.0
2014-10-02 12:00:00,21.95,22.04,21.95,22.04,19900.0,21.95,22.04,21.95,22.04,19900.0
2014-10-02 12:10:00,22.04,22.04,21.96,21.96,12600.0,22.04,22.04,21.96,21.96,12600.0
2014-10-02 12:20:00,21.96,21.99,21.95,21.99,15300.0,21.96,21.99,21.95,21.99,15300.0
2014-10-02 12:30:00,21.99,22.05,21.99,21.99,12700.0,21.99,22.05,21.99,21.99,12700.0
2014-10-02 12:40:00,21.98,22.09,21.96,22.09,26400.0,21.98,22.09,21.96,22.09,26400.0
2014-10-02 12:50:00,22.09,22.24,22.09,22.22,16800.0,22.09,22.24,22.09,22.22,16800.0
2014-10-02 13:00:00,22.23,22.27,22.2,22.26,9000.0,22.23,22.27,22.2,22.26,9000.0
2014-10-02 13:10:00,22.26,22.38,22.25,22.38,12500.0,22.26,22.38,22.25,22.38,12500.0
2014-10-02 13:20:00,22.37,22.38,22.35,22.38,9900.0,22.37,22.38,22.35,22.38,9900.0
2014-10-02 13:30:00,22.38,22.43,22.38,22.38,21300.0,22.38,22.43,22.38,22.38,21300.0
2014-10-02 13:40:00,22.38,22.5,22.38,22.49,17000.0,22.38,22.5,22.38,22.49,17000.0
2014-10-02 13:50:00,22.49,22.55,22.49,22.54,19600.0,22.49,22.55,22.49,22.54,19600.0
2014-10-02 14:00:00,22.55,22.58,22.54,22.58,22900.0,22.55,22.58,22.54,22.58,22900.0
2014-10-02 14:10:00,22.57,22.58,22.51,22.53,20800.0,22.57,22.58,22.51,22.53,20800.0
2014-10-02 14:20:00,22.52,22.53,22.43,22.47,29800.0,22.52,22.53,22.43,22.47,29800.0
2014-10-02 14:30:00,22.48,22.48,22.44,22.47,19400.0,22.48,22.48,22.44,22.47,19400.0
2014-10-02 14:40:00,22.46,22.52,22.44,22.45,21400.0,22.46,22.52,22.44,22.45,21400.0
2014-10-02 14:50:00,22.45,22.51,22.44,22.47,24800.0,22.45,22.51,22.44,22.47,24800.0
2014-10-02 15:00:00,22.46,22.49,22.43,22.46,22400.0,22.46,22.49,22.43,22.46,22400.0
2014-10-02 15:10:00,22.47,22.53,22.42,22.43,24000.0,22.47,22.53,22.42,22.43,24000.0
2014-10-02 15:20:00,22.43,22.47,22.43,22.44,17100.0,22.43,22.47,22.43,22.44,17100.0
2014-10-02 15:30:00,22.44,22.47,22.41,22.45,38600.0,22.44,22.47,22.41,22.45,38600.0
2014-10-02 15:40:00,22.45,22.45,22.35,22.4,45800.0,22.45,22.45,22.35,22.4,45800.0
2014-10-02 15:50:00,22.4,22.41,22.36,22.38,76300.0,22.4,22.41,22.36,22.38,76300.0
2014-10-03 09:30:00,22.62,22.65,22.37,22.37,51900.0,22.62,22.65,22.37,22.37,51900.0
2014-10-03 09:40:00,22.41,22.63,22.41,22.61,23400.0,22.41,22.63,22.41,22.61,23400.0
2014-10-03 09:50:00,22.61,22.83,22.61,22.76,28300.0,22.61,22.83,22.61,22.76,28300.0
2014-10-03 10:00:00,22.74,22.9,22.74,22.88,42900.0,22.74,22.9,22.74,22.88,42900.0
2014-10-03 10:10:00,22.87,22.87,22.79,22.83,26000.0,22.87,22.87,22.79,22.83,26000.0
2014-10-03 10:20:00,22.83,22.87,22.79,22.85,19600.0,22.83,22.87,22.79,22.85,19600.0
2014-10-03 10:30:00,22.85,22.88,22.8,22.87,11500.0,22.85,22.88,22.8,22.87,11500.0
2014-10-03 10:40:00,22.88,22.91,22.82,22.91,6900.0,22.88,22.91,22.82,22.91,6900.0
2014-10-03 10:50:00,22.91,22.99,22.87,22.99,13100.0,22.91,22.99,22.87,22.99,13100.0
2014-10-03 11:00:00,22.99,23.04,22.97,23.0,12500.0,22.99,23.04,22.97,23.0,12500.0
2014-10-03 11:10:00,23.0,23.0,22.82,22.82,35600.0,23.0,23.0,22.82,22.82,35600.0
2014-10-03 11:20:00,22.81,22.89,22.8,22.87,19300.0,22.81,22.89,22.8,22.87,19300.0
2014-10-03 11:30:00,22.88,22.97,22.87,22.96,22400.0,22.88,22.97,22.87,22.96,22400.0
2014-10-03 11:40:00,22.97,22.97,22.87,22.88,8500.0,22.97,22.97,22.87,22.88,8500.0
2014-10-03 11:50:00,22.87,22.89,22.8,22.85,19800.0,22.87,22.89,22.8,22.85,19800.0
2014-10-03 12:00:00,22.85,22.88,22.83,22.85,6500.0,22.85,22.88,22.83,22.85,6500.0
2014-10-03 12:10:00,22.84,22.87,22.84,22.84,6000.0,22.84,22.87,22.84,22.84,6000.0
2014-10-03 12:20:00,22.85,22.87,22.83,22.83,9000.0,22.85,22.87,22.83,22.83,9000.0
2014-10-03 12:30:00,22.85,22.87,22.84,22.87,2400.0,22.85,22.87,22.84,22.87,2400.0
2014-10-03 12:40:00,22.86,22.89,22.84,22.86,9700.0,22.86,22.89,22.84,22.86,9700.0
2014-10-03 12:50:00,22.86,22.87,22.84,22.84,4000.0,22.86,22.87,22.84,22.84,4000.0
2014-10-03 13:00:00,22.86,22.86,22.8,22.81,6900.0,22.86,22.86,22.8,22.81,6900.0
2014-10-03 13:10:00,22.81,22.83,22.8,22.83,10800.0,22.81,22.83,22.8,22.83,10800.0
2014-10-03 13:20:00,22.83,22.86,22.83,22.86,3600.0,22.83,22.86,22.83,22.86,3600.0
2014-10-03 13:30:00,22.87,22.88,22.82,22.84,8300.0,22.87,22.88,22.82,22.84,8300.0
2014-10-03 13:40:00,22.85,22.85,22.81,22.81,3800.0,22.85,22.85,22.81,22.81,3800.0
2014-10-03 13:50:00,22.8,22.85,22.8,22.84,8500.0,22.8,22.85,22.8,22.84,8500.0
2014-10-03 14:00:00,22.85,22.9,22.85,22.87,5400.0,22.85,22.9,22.85,22.87,5400.0
2014-10-03 14:10:00,22.88,22.88,22.86,22.86,2500.0,22.88,22.88,22.86,22.86,2500.0
2014-10-03 14:20:00,22.86,22.9,22.86,22.87,5300.0,22.86,22.9,22.86,22.87,5300.0
2014-10-03 14:30:00,22.87,22.93,22.86,22.93,17700.0,22.87,22.93,22.86,22.93,17700.0
2014-10-03 14:40:00,22.95,22.96,22.93,22.96,7600.0,22.95,22.96,22.93,22.96,7600.0
2014-10-03 14:50:00,22.95,23.01,22.95,23.0,28100.0,22.95,23.01,22.95,23.0,28100.0
2014-10-03 15:00:00,22.99,23.0,22.85,22.87,24600.0,22.99,23.0,22.85,22.87,24600.0
2014-10-03 15:10:00,22.87,22.93,22.87,22.93,19900.0,22.87,22.93,22.87,22.93,19900.0
2014-10-03 15:20:00,22.93,22.97,22.93,22.93,18900.0,22.93,22.97,22.93,22.93,18900.0
2014-10-03 15:30:00,22.92,22.95,22.92,22.93,22400.0,22.92,22.95,22.92,22.93,22400.0
2014-10-03 15:40:00,22.93,22.98,22.88,22.98,21400.0,22.93,22.98,22.88,22.98,21400.0
2014-10-03 15:50:00,22.98,22.98,22.85,22.86,113100.0,22.98,22.98,22.85,22.86,113100.0
2014-10-06 09:30:00,22.98,23.01,22.89,22.9,7900.0,22.98,23.01,22.89,22.9,7900.0
2014-10-06 09:40:00,22.92,22.96,22.89,22.9,10100.0,22.92,22.96,22.89,22.9,10100.0
2014-10-06 09:50:00,22.9,22.94,22.8,22.8,14600.0,22.9,22.94,22.8,22.8,14600.0
2014-10-06 10:00:00,22.8,22.88,22.79,22.82,69600.0,22.8,22.88,22.79,22.82,69600.0
2014-10-06 10:10:00,22.82,22.83,22.79,22.8,59100.0,22.82,22.83,22.79,22.8,59100.0
2014-10-06 10:20:00,22.8,22.82,22.78,22.8,28000.0,22.8,22.82,22.78,22.8,28000.0
2014-10-06 10:30:00,22.8,22.87,22.8,22.81,7500.0,22.8,22.87,22.8,22.81,7500.0
2014-10-06 10:40:00,22.81,22.86,22.76,22.76,22700.0,22.81,22.86,22.76,22.76,22700.0
2014-10-06 10:50:00,22.76,22.76,22.66,22.69,14300.0,22.76,22.76,22.66,22.69,14300.0
2014-10-06 11:00:00,22.67,22.73,22.65,22.71,11000.0,22.67,22.73,22.65,22.71,11000.0
2014-10-06 11:10:00,22.71,22.74,22.66,22.7,9900.0,22.71,22.74,22.66,22.7,9900.0
2014-10-06 11:20:00,22.71,22.73,22.64,22.65,60400.0,22.71,22.73,22.64,22.65,60400.0
2014-10-06 11:30:00,22.67,22.72,22.67,22.7,8500.0,22.67,22.72,22.67,22.7,8500.0
2014-10-06 11:40:00,22.69,22.7,22.65,22.69,14300.0,22.69,22.7,22.65,22.69,14300.0
2014-10-06 11:50:00,22.7,22.75,22.7,22.75,5700.0,22.7,22.75,22.7,22.75,5700.0
2014-10-06 12:00:00,22.76,22.85,22.76,22.82,6800.0,22.76,22.85,22.76,22.82,6800.0
2014-10-06 12:10:00,22.81,22.84,22.77,22.84,9900.0,22.81,22.84,22.77,22.84,9900.0
2014-10-06 12:20:00,22.85,22.86,22.79,22.82,9800.0,22.85,22.86,22.79,22.82,9800.0
2014-10-06 12:30:00,22.81,22.83,22.77,22.78,7100.0,22.81,22.83,22.77,22.78,7100.0
2014-10-06 12:40:00,22.8,22.8,22.72,22.73,11900.0,22.8,22.8,22.72,22.73,11900.0
2014-10-06 12:50:00,22.74,22.78,22.74,22.76,4900.0,22.74,22.78,22.74,22.76,4900.0
2014-10-06 13:00:00,22.76,22.84,22.76,22.83,2700.0,22.76,22.84,22.76,22.83,2700.0
2014-10-06 13:10:00,22.83,22.89,22.82,22.88,5800.0,22.83,22.89,22.82,22.88,5800.0
2014-10-06 13:20:00,22.88,22.96,22.88,22.94,6200.0,22.88,22.96,22.88,22.94,6200.0
2014-10-06 13:30:00,22.95,22.95,22.88,22.91,5600.0,22.95,22.95,22.88,22.91,5600.0
2014-10-06 13:40:00,22.91,22.94,22.9,22.91,7500.0,22.91,22.94,22.9,22.91,7500.0
2014-10-06 13:50:00,22.91,22.98,22.91,22.97,11100.0,22.91,22.98,22.91,22.97,11100.0
2014-10-06 14:00:00,22.95,22.98,22.91,22.92,7500.0,22.95,22.98,22.91,22.92,7500.0
2014-10-06 14:10:00,22.93,23.0,22.93,22.98,7100.0,22.93,23.0,22.93,22.98,7100.0
2014-10-06 14:20:00,22.98,23.03,22.98,23.0,3900.0,22.98,23.03,22.98,23.0,3900.0
2014-10-06 14:30:00,23.0,23.03,22.99,23.02,7600.0,23.0,23.03,22.99,23.02,7600.0
2014-10-06 14:40:00,23.01,23.02,23.0,23.02,20100.0,23.01,23.02,23.0,23.02,20100.0
2014-10-06 14:50:00,23.03,23.07,23.03,23.05,19300.0,23.03,23.07,23.03,23.05,19300.0
2014-10-06 15:00:00,23.05,23.05,22.95,22.97,41300.0,23.05,23.05,22.95,22.97,41300.0
2014-10-06 15:10:00,22.97,23.0,22.94,22.99,34100.0,22.97,23.0,22.94,22.99,34100.0
2014-10-06 15:20:00,22.97,23.05,22.97,23.01,16300.0,22.97,23.05,22.97,23.01,16300.0
2014-10-06 15:30:00,23.01,23.02,22.96,22.98,38000.0,23.01,23.02,22.96,22.98,38000.0
2014-10-06 15:40:00,22.98,22.98,22.93,22.94,39500.0,22.98,22.98,22.93,22.94,39500.0
2014-10-06 15:50:00,22.94,22.94,22.9,22.9,58000.0,22.94,22.94,22.9,22.9,58000.0
2014-10-07 09:30:00,22.81,22.87,22.56,22.6,53100.0,22.81,22.87,22.56,22.6,53100.0
2014-10-07 09:40:00,22.6,22.62,22.4,22.4,52000.0,22.6,22.62,22.4,22.4,52000.0
2014-10-07 09:50:00,22.4,22.41,22.3,22.32,32600.0,22.4,22.41,22.3,22.32,32600.0
2014-10-07 10:00:00,22.33,22.34,22.3,22.32,41500.0,22.33,22.34,22.3,22.32,41500.0
2014-10-07 10:10:00,22.32,22.38,22.3,22.37,35500.0,22.32,22.38,22.3,22.37,35500.0
2014-10-07 10:20:00,22.38,22.46,22.38,22.46,28000.0,22.38,22.46,22.38,22.46,28000.0
2014-10-07 10:30:00,22.47,22.53,22.46,22.48,19200.0,22.47,22.53,22.46,22.48,19200.0
2014-10-07 10:40:00,22.48,22.52,22.45,22.47,18700.0,22.48,22.52,22.45,22.47,18700.0
2014-10-07 10:50:00,22.47,22.47,22.4,22.4,27100.0,22.47,22.47,22.4,22.4,27100.0
2014-10-07 11:00:00,22.41,22.42,22.31,22.41,48300.0,22.41,22.42,22.31,22.41,48300.0
2014-10-07 11:10:00,22.4,22.44,22.36,22.4,27300.0,22.4,22.44,22.36,22.4,27300.0
2014-10-07 11:20:00,22.4,22.4,22.3,22.33,32100.0,22.4,22.4,22.3,22.33,32100.0
2014-10-07 11:30:00,22.31,22.34,22.26,22.29,24900.0,22.31,22.34,22.26,22.29,24900.0
2014-10-07 11:40:00,22.27,22.33,22.23,22.25,77000.0,22.27,22.33,22.23,22.25,77000.0
2014-10-07 11:50:00,22.25,22.26,22.18,22.19,46400.0,22.25,22.26,22.18,22.19,46400.0
2014-10-07 12:00:00,22.18,22.18,22.11,22.17,33400.0,22.18,22.18,22.11,22.17,33400.0
2014-10-07 12:10:00,22.17,22.32,22.17,22.32,17000.0,22.17,22.32,22.17,22.32,17000.0
2014-10-07 12:20:00,22.32,22.32,22.25,22.26,11000.0,22.32,22.32,22.25,22.26,11000.0
2014-10-07 12:30:00,22.27,22.27,22.25,22.26,13500.0,22.27,22.27,22.25,22.26,13500.0
2014-10-07 12:40:00,22.26,22.26,22.18,22.19,26300.0,22.26,22.26,22.18,22.19,26300.0
2014-10-07 12:50:00,22.19,22.25,22.18,22.25,13100.0,22.19,22.25,22.18,22.25,13100.0
2014-10-07 13:00:00,22.24,22.24,22.18,22.18,24600.0,22.24,22.24,22.18,22.18,24600.0
2014-10-07 13:10:00,22.18,22.23,22.18,22.21,10400.0,22.18,22.23,22.18,22.21,10400.0
2014-10-07 13:20:00,22.21,22.25,22.18,22.25,14400.0,22.21,22.25,22.18,22.25,14400.0
2014-10-07 13:30:00,22.24,22.25,22.18,22.19,16100.0,22.24,22.25,22.18,22.19,16100.0
2014-10-07 13:40:00,22.19,22.21,22.18,22.21,27600.0,22.19,22.21,22.18,22.21,27600.0
2014-10-07 13:50:00,22.22,22.28,22.22,22.28,16700.0,22.22,22.28,22.22,22.28,16700.0
2014-10-07 14:00:00,22.28,22.28,22.21,22.21,15100.0,22.28,22.28,22.21,22.21,15100.0
2014-10-07 14:10:00,22.21,22.26,22.17,22.19,34000.0,22.21,22.26,22.17,22.19,34000.0
2014-10-07 14:20:00,22.18,22.19,22.14,22.14,25100.0,22.18,22.19,22.14,22.14,25100.0
2014-10-07 14:30:00,22.14,22.14,22.08,22.14,29700.0,22.14,22.14,22.08,22.14,29700.0
2014-10-07 14:40:00,22.13,22.27,22.13,22.26,42000.0,22.13,22.27,22.13,22.26,42000.0
2014-10-07 14:50:00,22.26,22.27,22.22,22.22,37700.0,22.26,22.27,22.22,22.22,37700.0
2014-10-07 15:00:00,22.22,22.22,22.13,22.13,76800.0,22.22,22.22,22.13,22.13,76800.0
2014-10-07 15:10:00,22.13,22.13,22.02,22.06,277500.0,22.13,22.13,22.02,22.06,277500.0
2014-10-07 15:20:00,22.06,22.1,22.06,22.1,57500.0,22.06,22.1,22.06,22.1,57500.0
2014-10-07 15:30:00,22.1,22.17,22.1,22.15,78700.0,22.1,22.17,22.1,22.15,78700.0
2014-10-07 15:40:00,22.15,22.23,22.15,22.21,100500.0,22.15,22.23,22.15,22.21,100500.0
2014-10-07 15:50:00,22.2,22.2,22.09,22.1,273500.0,22.2,22.2,22.09,22.1,273500.0
2014-10-08 09:30:00,22.12,22.26,22.03,22.16,68900.0,22.12,22.26,22.03,22.16,68900.0
2014-10-08 09:40:00,22.13,22.17,21.86,21.89,66500.0,22.13,22.17,21.86,21.89,66500.0
2014-10-08 09:50:00,21.89,21.97,21.84,21.84,37600.0,21.89,21.97,21.84,21.84,37600.0
2014-10-08 10:00:00,21.86,21.97,21.85,21.95,120900.0,21.86,21.97,21.85,21.95,120900.0
2014-10-08 10:10:00,21.96,22.05,21.93,21.93,19300.0,21.96,22.05,21.93,21.93,19300.0
2014-10-08 10:20:00,21.92,21.93,21.81,21.93,14200.0,21.92,21.93,21.81,21.93,14200.0
2014-10-08 10:30:00,21.94,21.97,21.9,21.93,12400.0,21.94,21.97,21.9,21.93,12400.0
2014-10-08 10:40:00,21.91,21.91,21.71,21.74,24500.0,21.91,21.91,21.71,21.74,24500.0
2014-10-08 10:50:00,21.75,21.75,21.5,21.53,36300.0,21.75,21.75,21.5,21.53,36300.0
2014-10-08 11:00:00,21.53,21.66,21.52,21.66,20100.0,21.53,21.66,21.52,21.66,20100.0
2014-10-08 11:10:00,21.67,21.69,21.53,21.56,15600.0,21.67,21.69,21.53,21.56,15600.0
2014-10-08 11:20:00,21.57,21.75,21.55,21.74,49800.0,21.57,21.75,21.55,21.74,49800.0
2014-10-08 11:30:00,21.74,21.77,21.64,21.64,13400.0,21.74,21.77,21.64,21.64,13400.0
2014-10-08 11:40:00,21.65,21.72,21.65,21.67,14000.0,21.65,21.72,21.65,21.67,14000.0
2014-10-08 11:50:00,21.67,21.75,21.67,21.75,9800.0,21.67,21.75,21.67,21.75,9800.0
2014-10-08 12:00:00,21.74,21.86,21.72,21.85,23600.0,21.74,21.86,21.72,21.85,23600.0
2014-10-08 12:10:00,21.85,21.87,21.83,21.86,10400.0,21.85,21.87,21.83,21.86,10400.0
2014-10-08 12:20:00,21.86,21.86,21.74,21.77,24600.0,21.86,21.86,21.74,21.77,24600.0
2014-10-08 12:30:00,21.76,21.84,21.76,21.82,10100.0,21.76,21.84,21.76,21.82,10100.0
2014-10-08 12:40:00,21.82,21.83,21.76,21.78,6500.0,21.82,21.83,21.76,21.78,6500.0
2014-10-08 12:50:00,21.8,21.81,21.76,21.78,6000.0,21.8,21.81,21.76,21.78,6000.0
2014-10-08 13:00:00,21.78,21.82,21.76,21.8,12900.0,21.78,21.82,21.76,21.8,12900.0
2014-10-08 13:10:00,21.8,21.89,21.8,21.87,12400.0,21.8,21.89,21.8,21.87,12400.0
2014-10-08 13:20:00,21.88,21.89,21.82,21.82,13600.0,21.88,21.89,21.82,21.82,13600.0
2014-10-08 13:30:00,21.81,21.85,21.8,21.85,8600.0,21.81,21.85,21.8,21.85,8600.0
2014-10-08 13:40:00,21.85,21.92,21.82,21.92,17300.0,21.85,21.92,21.82,21.92,17300.0
2014-10-08 13:50:00,21.92,21.98,21.91,21.98,14100.0,21.92,21.98,21.91,21.98,14100.0
2014-10-08 14:00:00,21.98,22.03,21.95,22.03,18800.0,21.98,22.03,21.95,22.03,18800.0
2014-10-08 14:10:00,22.03,22.08,22.03,22.08,21700.0,22.03,22.08,22.03,22.08,21700.0
2014-10-08 14:20:00,22.09,22.15,22.07,22.07,27600.0,22.09,22.15,22.07,22.07,27600.0
2014-10-08 14:30:00,22.08,22.23,22.07,22.2,33700.0,22.08,22.23,22.07,22.2,33700.0
2014-10-08 14:40:00,22.19,22.31,22.14,22.29,63000.0,22.19,22.31,22.14,22.29,63000.0
2014-10-08 14:50:00,22.28,22.34,22.25,22.33,52300.0,22.28,22.34,22.25,22.33,52300.0
2014-10-08 15:00:00,22.33,22.36,22.32,22.34,39100.0,22.33,22.36,22.32,22.34,39100.0
2014-10-08 15:10:00,22.34,22.37,22.32,22.33,35900.0,22.34,22.37,22.32,22.33,35900.0
2014-10-08 15:20:00,22.33,22.46,22.32,22.44,40400.0,22.33,22.46,22.32,22.44,40400.0
2014-10-08 15:30:00,22.43,22.43,22.34,22.4,35500.0,22.43,22.43,22.34,22.4,35500.0
2014-10-08 15:40:00,22.4,22.46,22.39,22.45,76900.0,22.4,22.46,22.39,22.45,76900.0
2014-10-08 15:50:00,22.44,22.5,22.4,22.44,174700.0,22.44,22.5,22.4,22.44,174700.0
2014-10-09 09:30:00,22.41,22.5,22.35,22.45,18900.0,22.41,22.5,22.35,22.45,18900.0
2014-10-09 09:40:00,22.45,22.5,22.42,22.45,47900.0,22.45,22.5,22.42,22.45,47900.0
2014-10-09 09:50:00,22.45,22.48,22.4,22.48,33700.0,22.45,22.48,22.4,22.48,33700.0
2014-10-09 10:00:00,22.49,22.52,22.42,22.43,15400.0,22.49,22.52,22.42,22.43,15400.0
2014-10-09 10:10:00,22.43,22.52,22.41,22.51,15100.0,22.43,22.52,22.41,22.51,15100.0
2014-10-09 10:20:00,22.51,22.57,22.5,22.56,16700.0,22.51,22.57,22.5,22.56,16700.0
2014-10-09 10:30:00,22.55,22.55,22.47,22.47,35000.0,22.55,22.55,22.47,22.47,35000.0
2014-10-09 10:40:00,22.45,22.48,22.42,22.45,21200.0,22.45,22.48,22.42,22.45,21200.0
2014-10-09 10:50:00,22.44,22.44,22.32,22.38,37700.0,22.44,22.44,22.32,22.38,37700.0
2014-10-09 11:00:00,22.38,22.39,22.32,22.34,18400.0,22.38,22.39,22.32,22.34,18400.0
2014-10-09 11:10:00,22.34,22.39,22.27,22.28,20600.0,22.34,22.39,22.27,22.28,20600.0
2014-10-09 11:20:00,22.29,22.36,22.29,22.36,13100.0,22.29,22.36,22.29,22.36,13100.0
2014-10-09 11:30:00,22.36,22.42,22.34,22.35,18300.0,22.36,22.42,22.34,22.35,18300.0
2014-10-09 11:40:00,22.35,22.36,22.18,22.21,26000.0,22.35,22.36,22.18,22.21,26000.0
2014-10-09 11:50:00,22.21,22.25,22.09,22.14,32400.0,22.21,22.25,22.09,22.14,32400.0
2014-10-09 12:00:00,22.13,22.21,22.08,22.13,17500.0,22.13,22.21,22.08,22.13,17500.0
2014-10-09 12:10:00,22.09,22.14,22.06,22.07,13000.0,22.09,22.14,22.06,22.07,13000.0
2014-10-09 12:20:00,22.1,22.16,22.06,22.07,33000.0,22.1,22.16,22.06,22.07,33000.0
2014-10-09 12:30:00,22.07,22.08,22.0,22.03,27500.0,22.07,22.08,22.0,22.03,27500.0
2014-10-09 12:40:00,22.0,22.16,21.98,22.13,25300.0,22.0,22.16,21.98,22.13,25300.0
2014-10-09 12:50:00,22.13,22.19,22.09,22.18,29000.0,22.13,22.19,22.09,22.18,29000.0
2014-10-09 13:00:00,22.2,22.2,22.12,22.15,30800.0,22.2,22.2,22.12,22.15,30800.0
2014-10-09 13:10:00,22.14,22.2,22.11,22.16,17400.0,22.14,22.2,22.11,22.16,17400.0
2014-10-09 13:20:00,22.17,22.25,22.17,22.21,13100.0,22.17,22.25,22.17,22.21,13100.0
2014-10-09 13:30:00,22.2,22.34,22.2,22.32,17600.0,22.2,22.34,22.2,22.32,17600.0
2014-10-09 13:40:00,22.32,22.35,22.26,22.33,25100.0,22.32,22.35,22.26,22.33,25100.0
2014-10-09 13:50:00,22.34,22.35,22.24,22.27,8900.0,22.34,22.35,22.24,22.27,8900.0
2014-10-09 14:00:00,22.26,22.27,22.16,22.16,38900.0,22.26,22.27,22.16,22.16,38900.0
2014-10-09 14:10:00,22.18,22.2,22.15,22.18,18400.0,22.18,22.2,22.15,22.18,18400.0
2014-10-09 14:20:00,22.18,22.18,22.12,22.15,18000.0,22.18,22.18,22.12,22.15,18000.0
2014-10-09 14:30:00,22.14,22.26,22.13,22.26,39400.0,22.14,22.26,22.13,22.26,39400.0
2014-10-09 14:40:00,22.25,22.27,22.17,22.2,23200.0,22.25,22.27,22.17,22.2,23200.0
2014-10-09 14:50:00,22.19,22.26,22.19,22.2,25800.0,22.19,22.26,22.19,22.2,25800.0
2014-10-09 15:00:00,22.19,22.2,22.07,22.09,26700.0,22.19,22.2,22.07,22.09,26700.0
2014-10-09 15:10:00,22.09,22.18,22.08,22.16,17000.0,22.09,22.18,22.08,22.16,17000.0
2014-10-09 15:20:00,22.15,22.17,22.11,22.14,15900.0,22.15,22.17,22.11,22.14,15900.0
2014-10-09 15:30:00,22.14,22.23,22.12,22.17,23800.0,22.14,22.23,22.12,22.17,23800.0
2014-10-09 15:40:00,22.16,22.18,22.03,22.06,28700.0,22.16,22.18,22.03,22.06,28700.0
2014-10-09 15:50:00,22.05,22.07,21.99,22.0,109800.0,22.05,22.07,21.99,22.0,109800.0
2014-10-10 09:30:00,21.84,21.97,21.79,21.8,58800.0,21.84,21.97,21.79,21.8,58800.0
2014-10-10 09:40:00,21.8,21.83,21.7,21.76,79100.0,21.8,21.83,21.7,21.76,79100.0
2014-10-10 09:50:00,21.76,21.93,21.76,21.92,140000.0,21.76,21.93,21.76,21.92,140000.0
2014-10-10 10:00:00,21.87,21.89,21.75,21.77,71800.0,21.87,21.89,21.75,21.77,71800.0
2014-10-10 10:10:00,21.76,21.8,21.6,21.65,27300.0,21.76,21.8,21.6,21.65,27300.0
2014-10-10 10:20:00,21.65,21.65,21.51,21.53,19900.0,21.65,21.65,21.51,21.53,19900.0
2014-10-10 10:30:00,21.51,21.53,21.38,21.47,57900.0,21.51,21.53,21.38,21.47,57900.0
2014-10-10 10:40:00,21.47,21.57,21.44,21.54,15500.0,21.47,21.57,21.44,21.54,15500.0
2014-10-10 10:50:00,21.54,21.65,21.53,21.61,23700.0,21.54,21.65,21.53,21.61,23700.0
2014-10-10 11:00:00,21.6,21.65,21.58,21.63,14100.0,21.6,21.65,21.58,21.63,14100.0
2014-10-10 11:10:00,21.63,21.67,21.55,21.61,38200.0,21.63,21.67,21.55,21.61,38200.0
2014-10-10 11:20:00,21.62,21.8,21.62,21.79,52600.0,21.62,21.8,21.62,21.79,52600.0
2014-10-10 11:30:00,21.79,21.82,21.72,21.73,16600.0,21.79,21.82,21.72,21.73,16600.0
2014-10-10 11:40:00,21.72,21.76,21.66,21.73,13200.0,21.72,21.76,21.66,21.73,13200.0
2014-10-10 11:50:00,21.75,21.79,21.62,21.62,45900.0,21.75,21.79,21.62,21.62,45900.0
2014-10-10 12:00:00,21.62,21.79,21.62,21.77,14600.0,21.62,21.79,21.62,21.77,14600.0
2014-10-10 12:10:00,21.78,21.84,21.76,21.77,42500.0,21.78,21.84,21.76,21.77,42500.0
2014-10-10 12:20:00,21.76,21.87,21.75,21.79,14600.0,21.76,21.87,21.75,21.79,14600.0
2014-10-10 12:30:00,21.82,21.94,21.81,21.91,96900.0,21.82,21.94,21.81,21.91,96900.0
2014-10-10 12:40:00,21.91,21.97,21.85,21.87,23100.0,21.91,21.97,21.85,21.87,23100.0
2014-10-10 12:50:00,21.89,21.9,21.82,21.89,8600.0,21.89,21.9,21.82,21.89,8600.0
2014-10-10 13:00:00,21.9,21.95,21.85,21.94,15700.0,21.9,21.95,21.85,21.94,15700.0
2014-10-10 13:10:00,21.93,21.99,21.86,21.9,27800.0,21.93,21.99,21.86,21.9,27800.0
2014-10-10 13:20:00,21.91,21.95,21.79,21.82,29800.0,21.91,21.95,21.79,21.82,29800.0
2014-10-10 13:30:00,21.84,21.98,21.84,21.97,16700.0,21.84,21.98,21.84,21.97,16700.0
2014-10-10 13:40:00,21.97,21.99,21.87,21.93,21300.0,21.97,21.99,21.87,21.93,21300.0
2014-10-10 13:50:00,21.93,21.95,21.89,21.93,21600.0,21.93,21.95,21.89,21.93,21600.0
2014-10-10 14:00:00,21.92,21.95,21.88,21.93,26400.0,21.92,21.95,21.88,21.93,26400.0
2014-10-10 14:10:00,21.93,21.94,21.82,21.82,22700.0,21.93,21.94,21.82,21.82,22700.0
2014-10-10 14:20:00,21.82,21.85,21.8,21.83,23000.0,21.82,21.85,21.8,21.83,23000.0
2014-10-10 14:30:00,21.83,21.85,21.77,21.78,17500.0,21.83,21.85,21.77,21.78,17500.0
2014-10-10 14:40:00,21.78,21.85,21.76,21.79,43300.0,21.78,21.85,21.76,21.79,43300.0
2014-10-10 14:50:00,21.8,21.8,21.76,21.76,22000.0,21.8,21.8,21.76,21.76,22000.0
2014-10-10 15:00:00,21.75,21.8,21.74,21.76,54700.0,21.75,21.8,21.74,21.76,54700.0
2014-10-10 15:10:00,21.75,21.78,21.72,21.76,109600.0,21.75,21.78,21.72,21.76,109600.0
2014-10-10 15:20:00,21.76,21.82,21.75,21.8,171200.0,21.76,21.82,21.75,21.8,171200.0
2014-10-10 15:30:00,21.79,21.8,21.74,21.76,108800.0,21.79,21.8,21.74,21.76,108800.0
2014-10-10 15:40:00,21.75,21.77,21.69,21.7,95400.0,21.75,21.77,21.69,21.7,95400.0
2014-10-10 15:50:00,21.68,21.71,21.63,21.64,195900.0,21.68,21.71,21.63,21.64,195900.0
2014-10-13 09:30:00,21.65,21.82,21.62,21.71,54200.0,21.65,21.82,21.62,21.71,54200.0
2014-10-13 09:40:00,21.69,21.73,21.44,21.44,16500.0,21.69,21.73,21.44,21.44,16500.0
2014-10-13 09:50:00,21.43,21.43,21.26,21.32,26900.0,21.43,21.43,21.26,21.32,26900.0
2014-10-13 10:00:00,21.32,21.37,21.22,21.23,51500.0,21.32,21.37,21.22,21.23,51500.0
2014-10-13 10:10:00,21.23,21.27,21.15,21.18,29100.0,21.23,21.27,21.15,21.18,29100.0
2014-10-13 10:20:00,21.18,21.2,21.05,21.09,50300.0,21.18,21.2,21.05,21.09,50300.0
2014-10-13 10:30:00,21.06,21.16,21.06,21.13,18000.0,21.06,21.16,21.06,21.13,18000.0
2014-10-13 10:40:00,21.12,21.13,21.03,21.09,40800.0,21.12,21.13,21.03,21.09,40800.0
2014-10-13 10:50:00,21.08,21.19,21.08,21.17,14500.0,21.08,21.19,21.08,21.17,14500.0
2014-10-13 11:00:00,21.15,21.29,21.15,21.27,62000.0,21.15,21.29,21.15,21.27,62000.0
2014-10-13 11:10:00,21.28,21.33,21.22,21.22,15000.0,21.28,21.33,21.22,21.22,15000.0
2014-10-13 11:20:00,21.2,21.29,21.16,21.23,14800.0,21.2,21.29,21.16,21.23,14800.0
2014-10-13 11:30:00,21.25,21.4,21.24,21.27,14900.0,21.25,21.4,21.24,21.27,14900.0
2014-10-13 11:40:00,21.27,21.34,21.26,21.31,25400.0,21.27,21.34,21.26,21.31,25400.0
2014-10-13 11:50:00,21.3,21.35,21.22,21.22,18100.0,21.3,21.35,21.22,21.22,18100.0
2014-10-13 12:00:00,21.23,21.25,21.2,21.21,15800.0,21.23,21.25,21.2,21.21,15800.0
2014-10-13 12:10:00,21.21,21.29,21.2,21.26,8800.0,21.21,21.29,21.2,21.26,8800.0
2014-10-13 12:20:00,21.26,21.33,21.26,21.32,14900.0,21.26,21.33,21.26,21.32,14900.0
2014-10-13 12:30:00,21.33,21.43,21.31,21.43,19800.0,21.33,21.43,21.31,21.43,19800.0
2014-10-13 12:40:00,21.44,21.5,21.41,21.46,18900.0,21.44,21.5,21.41,21.46,18900.0
2014-10-13 12:50:00,21.46,21.55,21.46,21.51,16100.0,21.46,21.55,21.46,21.51,16100.0
2014-10-13 13:00:00,21.52,21.57,21.49,21.5,11800.0,21.52,21.57,21.49,21.5,11800.0
2014-10-13 13:10:00,21.5,21.5,21.4,21.43,7300.0,21.5,21.5,21.4,21.43,7300.0
2014-10-13 13:20:00,21.42,21.48,21.41,21.48,7100.0,21.42,21.48,21.41,21.48,7100.0
2014-10-13 13:30:00,21.49,21.56,21.49,21.52,8300.0,21.49,21.56,21.49,21.52,8300.0
2014-10-13 13:40:00,21.5,21.52,21.4,21.41,17500.0,21.5,21.52,21.4,21.41,17500.0
2014-10-13 13:50:00,21.39,21.43,21.33,21.36,23500.0,21.39,21.43,21.33,21.36,23500.0
2014-10-13 14:00:00,21.35,21.41,21.32,21.41,28500.0,21.35,21.41,21.32,21.41,28500.0
2014-10-13 14:10:00,21.4,21.41,21.32,21.34,17400.0,21.4,21.41,21.32,21.34,17400.0
2014-10-13 14:20:00,21.34,21.38,21.33,21.37,17100.0,21.34,21.38,21.33,21.37,17100.0
2014-10-13 14:30:00,21.37,21.37,21.24,21.25,14800.0,21.37,21.37,21.24,21.25,14800.0
2014-10-13 14:40:00,21.24,21.24,21.14,21.19,63900.0,21.24,21.24,21.14,21.19,63900.0
2014-10-13 14:50:00,21.19,21.25,21.11,21.14,16500.0,21.19,21.25,21.11,21.14,16500.0
2014-10-13 15:00:00,21.15,21.16,21.1,21.1,25800.0,21.15,21.16,21.1,21.1,25800.0
2014-10-13 15:10:00,21.11,21.11,20.94,20.99,48700.0,21.11,21.11,20.94,20.99,48700.0
2014-10-13 15:20:00,20.99,21.06,20.98,21.03,36200.0,20.99,21.06,20.98,21.03,36200.0
2014-10-13 15:30:00,21.03,21.03,20.88,20.89,91500.0,21.03,21.03,20.88,20.89,91500.0
2014-10-13 15:40:00,20.89,20.94,20.69,20.74,253600.0,20.89,20.94,20.69,20.74,253600.0
2014-10-13 15:50:00,20.73,20.79,20.69,20.72,283000.0,20.73,20.79,20.69,20.72,283000.0
2014-10-14 09:30:00,21.0,21.41,21.0,21.4,39700.0,21.0,21.41,21.0,21.4,39700.0
2014-10-14 09:40:00,21.42,21.42,21.04,21.04,53000.0,21.42,21.42,21.04,21.04,53000.0
2014-10-14 09:50:00,21.02,21.05,20.76,20.78,34700.0,21.02,21.05,20.76,20.78,34700.0
2014-10-14 10:00:00,20.79,21.0,20.75,20.99,52900.0,20.79,21.0,20.75,20.99,52900.0
2014-10-14 10:10:00,20.99,21.19,20.99,20.99,39300.0,20.99,21.19,20.99,20.99,39300.0
2014-10-14 10:20:00,21.0,21.08,20.93,20.96,20400.0,21.0,21.08,20.93,20.96,20400.0
2014-10-14 10:30:00,20.95,21.06,20.92,21.05,20900.0,20.95,21.06,20.92,21.05,20900.0
2014-10-14 10:40:00,21.05,21.12,21.02,21.12,37300.0,21.05,21.12,21.02,21.12,37300.0
2014-10-14 10:50:00,21.12,21.18,21.05,21.08,29200.0,21.12,21.18,21.05,21.08,29200.0
2014-10-14 11:00:00,21.09,21.15,21.03,21.07,17400.0,21.09,21.15,21.03,21.07,17400.0
2014-10-14 11:10:00,21.07,21.21,21.07,21.18,20000.0,21.07,21.21,21.07,21.18,20000.0
2014-10-14 11:20:00,21.16,21.21,21.1,21.1,18300.0,21.16,21.21,21.1,21.1,18300.0
2014-10-14 11:30:00,21.1,21.2,21.08,21.18,24600.0,21.1,21.2,21.08,21.18,24600.0
2014-10-14 11:40:00,21.17,21.27,21.17,21.23,29200.0,21.17,21.27,21.17,21.23,29200.0
2014-10-14 11:50:00,21.23,21.25,21.17,21.23,19800.0,21.23,21.25,21.17,21.23,19800.0
2014-10-14 12:00:00,21.25,21.3,21.22,21.27,22800.0,21.25,21.3,21.22,21.27,22800.0
2014-10-14 12:10:00,21.27,21.29,21.23,21.24,13500.0,21.27,21.29,21.23,21.24,13500.0
2014-10-14 12:20:00,21.24,21.26,21.17,21.17,9400.0,21.24,21.26,21.17,21.17,9400.0
2014-10-14 12:30:00,21.16,21.17,21.09,21.11,10500.0,21.16,21.17,21.09,21.11,10500.0
2014-10-14 12:40:00,21.1,21.15,21.07,21.15,12700.0,21.1,21.15,21.07,21.15,12700.0
2014-10-14 12:50:00,21.16,21.19,21.15,21.17,8900.0,21.16,21.19,21.15,21.17,8900.0
2014-10-14 13:00:00,21.18,21.22,21.14,21.18,7300.0,21.18,21.22,21.14,21.18,7300.0
2014-10-14 13:10:00,21.17,21.29,21.17,21.25,11300.0,21.17,21.29,21.17,21.25,11300.0
2014-10-14 13:20:00,21.2,21.23,21.13,21.16,35800.0,21.2,21.23,21.13,21.16,35800.0
2014-10-14 13:30:00,21.16,21.23,21.11,21.13,14800.0,21.16,21.23,21.11,21.13,14800.0
2014-10-14 13:40:00,21.15,21.17,21.03,21.07,9200.0,21.15,21.17,21.03,21.07,9200.0
2014-10-14 13:50:00,21.08,21.1,21.03,21.08,22200.0,21.08,21.1,21.03,21.08,22200.0
2014-10-14 14:00:00,21.07,21.11,21.04,21.07,23500.0,21.07,21.11,21.04,21.07,23500.0
2014-10-14 14:10:00,21.07,21.19,21.07,21.09,14200.0,21.07,21.19,21.07,21.09,14200.0
2014-10-14 14:20:00,21.1,21.1,20.97,20.98,12000.0,21.1,21.1,20.97,20.98,12000.0
2014-10-14 14:30:00,20.97,21.02,20.9,20.97,22800.0,20.97,21.02,20.9,20.97,22800.0
2014-10-14 14:40:00,20.97,21.04,20.94,21.0,18500.0,20.97,21.04,20.94,21.0,18500.0
2014-10-14 14:50:00,21.0,21.02,20.94,20.98,34700.0,21.0,21.02,20.94,20.98,34700.0
2014-10-14 15:00:00,20.98,21.0,20.84,20.85,60700.0,20.98,21.0,20.84,20.85,60700.0
2014-10-14 15:10:00,20.86,20.93,20.84,20.92,51700.0,20.86,20.93,20.84,20.92,51700.0
2014-10-14 15:20:00,20.91,20.91,20.8,20.87,44000.0,20.91,20.91,20.8,20.87,44000.0
2014-10-14 15:30:00,20.87,20.9,20.79,20.86,112900.0,20.87,20.9,20.79,20.86,112900.0
2014-10-14 15:40:00,20.87,20.88,20.76,20.84,77600.0,20.87,20.88,20.76,20.84,77600.0
2014-10-14 15:50:00,20.85,20.89,20.8,20.83,111400.0,20.85,20.89,20.8,20.83,111400.0
2014-10-15 09:30:00,20.51,20.74,20.18,20.21,57500.0,20.51,20.74,20.18,20.21,57500.0
2014-10-15 09:40:00,20.23,20.75,20.13,20.74,72300.0,20.23,20.75,20.13,20.74,72300.0
2014-10-15 09:50:00,20.79,20.87,20.66,20.79,13800.0,20.79,20.87,20.66,20.79,13800.0
2014-10-15 10:00:00,20.8,20.95,20.75,20.89,18400.0,20.8,20.95,20.75,20.89,18400.0
2014-10-15 10:10:00,20.87,20.95,20.81,20.92,63400.0,20.87,20.95,20.81,20.92,63400.0
2014-10-15 10:20:00,20.94,20.97,20.85,20.92,60400.0,20.94,20.97,20.85,20.92,60400.0
2014-10-15 10:30:00,20.92,20.93,20.85,20.92,24200.0,20.92,20.93,20.85,20.92,24200.0
2014-10-15 10:40:00,20.92,20.93,20.84,20.87,20400.0,20.92,20.93,20.84,20.87,20400.0
2014-10-15 10:50:00,20.87,20.92,20.83,20.89,44500.0,20.87,20.92,20.83,20.89,44500.0
2014-10-15 11:00:00,20.88,21.09,20.87,21.07,20800.0,20.88,21.09,20.87,21.07,20800.0
2014-10-15 11:10:00,21.09,21.1,20.89,20.94,25300.0,21.09,21.1,20.89,20.94,25300.0
2014-10-15 11:20:00,20.94,20.94,20.83,20.86,21200.0,20.94,20.94,20.83,20.86,21200.0
2014-10-15 11:30:00,20.86,20.92,20.78,20.85,16900.0,20.86,20.92,20.78,20.85,16900.0
2014-10-15 11:40:00,20.84,20.87,20.79,20.84,22400.0,20.84,20.87,20.79,20.84,22400.0
2014-10-15 11:50:00,20.85,20.9,20.82,20.87,56700.0,20.85,20.9,20.82,20.87,56700.0
2014-10-15 12:00:00,20.87,20.9,20.83,20.86,26200.0,20.87,20.9,20.83,20.86,26200.0
2014-10-15 12:10:00,20.86,20.89,20.81,20.83,36700.0,20.86,20.89,20.81,20.83,36700.0
2014-10-15 12:20:00,20.84,20.86,20.68,20.7,22800.0,20.84,20.86,20.68,20.7,22800.0
2014-10-15 12:30:00,20.69,20.76,20.66,20.74,24700.0,20.69,20.76,20.66,20.74,24700.0
2014-10-15 12:40:00,20.75,20.8,20.7,20.73,27200.0,20.75,20.8,20.7,20.73,27200.0
2014-10-15 12:50:00,20.72,20.78,20.67,20.75,25600.0,20.72,20.78,20.67,20.75,25600.0
2014-10-15 13:00:00,20.74,20.83,20.72,20.75,15200.0,20.74,20.83,20.72,20.75,15200.0
2014-10-15 13:10:00,20.75,20.78,20.7,20.73,27900.0,20.75,20.78,20.7,20.73,27900.0
2014-10-15 13:20:00,20.73,20.75,20.66,20.7,54700.0,20.73,20.75,20.66,20.7,54700.0
2014-10-15 13:30:00,20.71,20.77,20.68,20.69,21800.0,20.71,20.77,20.68,20.69,21800.0
2014-10-15 13:40:00,20.67,20.76,20.63,20.76,22600.0,20.67,20.76,20.63,20.76,22600.0
2014-10-15 13:50:00,20.75,20.79,20.69,20.69,18800.0,20.75,20.79,20.69,20.69,18800.0
2014-10-15 14:00:00,20.65,20.66,20.54,20.58,27000.0,20.65,20.66,20.54,20.58,27000.0
2014-10-15 14:10:00,20.58,20.74,20.57,20.74,22900.0,20.58,20.74,20.57,20.74,22900.0
2014-10-15 14:20:00,20.73,20.74,20.64,20.67,15100.0,20.73,20.74,20.64,20.67,15100.0
2014-10-15 14:30:00,20.69,20.78,20.63,20.77,22100.0,20.69,20.78,20.63,20.77,22100.0
2014-10-15 14:40:00,20.78,20.82,20.74,20.82,29000.0,20.78,20.82,20.74,20.82,29000.0
2014-10-15 14:50:00,20.83,20.94,20.8,20.83,25400.0,20.83,20.94,20.8,20.83,25400.0
2014-10-15 15:00:00,20.85,20.99,20.85,20.96,19400.0,20.85,20.99,20.85,20.96,19400.0
2014-10-15 15:10:00,20.97,21.06,20.97,21.03,31600.0,20.97,21.06,20.97,21.03,31600.0
2014-10-15 15:20:00,21.05,21.19,21.01,21.19,36300.0,21.05,21.19,21.01,21.19,36300.0
2014-10-15 15:30:00,21.19,21.33,21.14,21.32,46300.0,21.19,21.33,21.14,21.32,46300.0
2014-10-15 15:40:00,21.33,21.33,21.18,21.18,80700.0,21.33,21.33,21.18,21.18,80700.0
2014-10-15 15:50:00,21.18,21.23,21.11,21.21,132500.0,21.18,21.23,21.11,21.21,132500.0
2014-10-16 09:30:00,20.91,21.05,20.64,21.04,30600.0,20.91,21.05,20.64,21.04,30600.0
2014-10-16 09:40:00,21.1,21.25,20.95,21.13,38400.0,21.1,21.25,20.95,21.13,38400.0
2014-10-16 09:50:00,21.15,21.18,21.02,21.14,12500.0,21.15,21.18,21.02,21.14,12500.0
2014-10-16 10:00:00,21.14,21.29,21.05,21.29,23900.0,21.14,21.29,21.05,21.29,23900.0
2014-10-16 10:10:00,21.26,21.26,21.14,21.23,31200.0,21.26,21.26,21.14,21.23,31200.0
2014-10-16 10:20:00,21.23,21.46,21.2,21.42,47200.0,21.23,21.46,21.2,21.42,47200.0
2014-10-16 10:30:00,21.43,21.48,21.36,21.4,46200.0,21.43,21.48,21.36,21.4,46200.0
2014-10-16 10:40:00,21.39,21.63,21.36,21.55,34200.0,21.39,21.63,21.36,21.55,34200.0
2014-10-16 10:50:00,21.55,21.66,21.45,21.48,38200.0,21.55,21.66,21.45,21.48,38200.0
2014-10-16 11:00:00,21.45,21.53,21.39,21.51,27000.0,21.45,21.53,21.39,21.51,27000.0
2014-10-16 11:10:00,21.5,21.59,21.48,21.56,35200.0,21.5,21.59,21.48,21.56,35200.0
2014-10-16 11:20:00,21.55,21.62,21.5,21.53,18100.0,21.55,21.62,21.5,21.53,18100.0
2014-10-16 11:30:00,21.54,21.6,21.49,21.52,30800.0,21.54,21.6,21.49,21.52,30800.0
2014-10-16 11:40:00,21.52,21.64,21.48,21.48,34100.0,21.52,21.64,21.48,21.48,34100.0
2014-10-16 11:50:00,21.48,21.54,21.47,21.51,28400.0,21.48,21.54,21.47,21.51,28400.0
2014-10-16 12:00:00,21.51,21.59,21.48,21.54,12300.0,21.51,21.59,21.48,21.54,12300.0
2014-10-16 12:10:00,21.54,21.58,21.52,21.58,11000.0,21.54,21.58,21.52,21.58,11000.0
2014-10-16 12:20:00,21.58,21.63,21.52,21.59,12400.0,21.58,21.63,21.52,21.59,12400.0
2014-10-16 12:30:00,21.56,21.62,21.54,21.61,17800.0,21.56,21.62,21.54,21.61,17800.0
2014-10-16 12:40:00,21.62,21.69,21.62,21.63,7400.0,21.62,21.69,21.62,21.63,7400.0
2014-10-16 12:50:00,21.67,21.73,21.67,21.68,28700.0,21.67,21.73,21.67,21.68,28700.0
2014-10-16 13:00:00,21.67,21.82,21.67,21.81,45100.0,21.67,21.82,21.67,21.81,45100.0
2014-10-16 13:10:00,21.8,21.86,21.79,21.82,15400.0,21.8,21.86,21.79,21.82,15400.0
2014-10-16 13:20:00,21.82,21.89,21.78,21.82,13000.0,21.82,21.89,21.78,21.82,13000.0
2014-10-16 13:30:00,21.81,21.89,21.79,21.84,26900.0,21.81,21.89,21.79,21.84,26900.0
2014-10-16 13:40:00,21.83,21.9,21.82,21.85,10800.0,21.83,21.9,21.82,21.85,10800.0
2014-10-16 13:50:00,21.82,21.82,21.73,21.74,8800.0,21.82,21.82,21.73,21.74,8800.0
2014-10-16 14:00:00,21.73,21.83,21.71,21.79,17800.0,21.73,21.83,21.71,21.79,17800.0
2014-10-16 14:10:00,21.79,21.79,21.67,21.69,6800.0,21.79,21.79,21.67,21.69,6800.0
2014-10-16 14:20:00,21.68,21.76,21.67,21.7,12200.0,21.68,21.76,21.67,21.7,12200.0
2014-10-16 14:30:00,21.7,21.72,21.66,21.66,22700.0,21.7,21.72,21.66,21.66,22700.0
2014-10-16 14:40:00,21.66,21.66,21.51,21.54,14100.0,21.66,21.66,21.51,21.54,14100.0
2014-10-16 14:50:00,21.56,21.56,21.45,21.46,20300.0,21.56,21.56,21.45,21.46,20300.0
2014-10-16 15:00:00,21.45,21.49,21.36,21.43,35000.0,21.45,21.49,21.36,21.43,35000.0
2014-10-16 15:10:00,21.45,21.62,21.44,21.5,14900.0,21.45,21.62,21.44,21.5,14900.0
2014-10-16 15:20:00,21.5,21.57,21.5,21.56,16400.0,21.5,21.57,21.5,21.56,16400.0
2014-10-16 15:30:00,21.58,21.6,21.5,21.5,43400.0,21.58,21.6,21.5,21.5,43400.0
2014-10-16 15:40:00,21.5,21.57,21.5,21.51,27700.0,21.5,21.57,21.5,21.51,27700.0
2014-10-16 15:50:00,21.52,21.59,21.49,21.49,93100.0,21.52,21.59,21.49,21.49,93100.0
2014-10-17 09:30:00,21.86,21.86,21.62,21.74,41900.0,21.86,21.86,21.62,21.74,41900.0
2014-10-17 09:40:00,21.77,21.91,21.77,21.84,20500.0,21.77,21.91,21.77,21.84,20500.0
2014-10-17 09:50:00,21.84,22.13,21.84,22.03,37600.0,21.84,22.13,21.84,22.03,37600.0
2014-10-17 10:00:00,22.02,22.13,21.94,22.07,22800.0,22.02,22.13,21.94,22.07,22800.0
2014-10-17 10:10:00,22.07,22.16,22.05,22.06,19700.0,22.07,22.16,22.05,22.06,19700.0
2014-10-17 10:20:00,22.07,22.19,22.03,22.19,20600.0,22.07,22.19,22.03,22.19,20600.0
2014-10-17 10:30:00,22.2,22.21,21.96,21.97,21200.0,22.2,22.21,21.96,21.97,21200.0
2014-10-17 10:40:00,21.98,22.03,21.93,21.96,13900.0,21.98,22.03,21.93,21.96,13900.0
2014-10-17 10:50:00,21.94,22.06,21.94,21.99,18800.0,21.94,22.06,21.94,21.99,18800.0
2014-10-17 11:00:00,22.0,22.02,21.86,21.91,19400.0,22.0,22.02,21.86,21.91,19400.0
2014-10-17 11:10:00,21.9,21.94,21.84,21.89,9800.0,21.9,21.94,21.84,21.89,9800.0
2014-10-17 11:20:00,21.9,21.94,21.83,21.93,12400.0,21.9,21.94,21.83,21.93,12400.0
2014-10-17 11:30:00,21.92,22.04,21.92,22.04,14300.0,21.92,22.04,21.92,22.04,14300.0
2014-10-17 11:40:00,22.04,22.06,22.01,22.06,4900.0,22.04,22.06,22.01,22.06,4900.0
2014-10-17 11:50:00,22.04,22.04,21.99,22.0,17300.0,22.04,22.04,21.99,22.0,17300.0
2014-10-17 12:00:00,22.0,22.0,21.88,21.88,10400.0,22.0,22.0,21.88,21.88,10400.0
2014-10-17 12:10:00,21.89,21.92,21.76,21.76,18400.0,21.89,21.92,21.76,21.76,18400.0
2014-10-17 12:20:00,21.77,21.77,21.69,21.73,10300.0,21.77,21.77,21.69,21.73,10300.0
2014-10-17 12:30:00,21.75,21.79,21.75,21.76,10000.0,21.75,21.79,21.75,21.76,10000.0
2014-10-17 12:40:00,21.76,21.76,21.69,21.73,7100.0,21.76,21.76,21.69,21.73,7100.0
2014-10-17 12:50:00,21.71,21.74,21.65,21.73,10700.0,21.71,21.74,21.65,21.73,10700.0
2014-10-17 13:00:00,21.73,21.75,21.61,21.62,6800.0,21.73,21.75,21.61,21.62,6800.0
2014-10-17 13:10:00,21.6,21.61,21.54,21.59,7800.0,21.6,21.61,21.54,21.59,7800.0
2014-10-17 13:20:00,21.58,21.58,21.45,21.51,35500.0,21.58,21.58,21.45,21.51,35500.0
2014-10-17 13:30:00,21.51,21.62,21.48,21.57,11000.0,21.51,21.62,21.48,21.57,11000.0
2014-10-17 13:40:00,21.57,21.65,21.56,21.57,10500.0,21.57,21.65,21.56,21.57,10500.0
2014-10-17 13:50:00,21.57,21.6,21.45,21.5,12400.0,21.57,21.6,21.45,21.5,12400.0
2014-10-17 14:00:00,21.48,21.48,21.33,21.35,21100.0,21.48,21.48,21.33,21.35,21100.0
2014-10-17 14:10:00,21.35,21.44,21.35,21.4,9600.0,21.35,21.44,21.35,21.4,9600.0
2014-10-17 14:20:00,21.41,21.49,21.41,21.49,17500.0,21.41,21.49,21.41,21.49,17500.0
2014-10-17 14:30:00,21.49,21.53,21.46,21.5,32400.0,21.49,21.53,21.46,21.5,32400.0
2014-10-17 14:40:00,21.49,21.54,21.48,21.49,6800.0,21.49,21.54,21.48,21.49,6800.0
2014-10-17 14:50:00,21.49,21.52,21.46,21.52,9700.0,21.49,21.52,21.46,21.52,9700.0
2014-10-17 15:00:00,21.51,21.51,21.4,21.46,15700.0,21.51,21.51,21.4,21.46,15700.0
2014-10-17 15:10:00,21.46,21.58,21.46,21.58,17600.0,21.46,21.58,21.46,21.58,17600.0
2014-10-17 15:20:00,21.57,21.59,21.52,21.54,15400.0,21.57,21.59,21.52,21.54,15400.0
2014-10-17 15:30:00,21.55,21.59,21.5,21.55,57200.0,21.55,21.59,21.5,21.55,57200.0
2014-10-17 15:40:00,21.55,21.58,21.51,21.54,28700.0,21.55,21.58,21.51,21.54,28700.0
2014-10-17 15:50:00,21.56,21.56,21.51,21.52,77300.0,21.56,21.56,21.51,21.52,77300.0
2014-10-20 09:30:00,21.47,21.84,21.37,21.8,49400.0,21.47,21.84,21.37,21.8,49400.0
2014-10-20 09:40:00,21.79,21.8,21.46,21.46,38600.0,21.79,21.8,21.46,21.46,38600.0
2014-10-20 09:50:00,21.47,21.52,21.32,21.47,48500.0,21.47,21.52,21.32,21.47,48500.0
2014-10-20 10:00:00,21.47,21.6,21.46,21.57,63500.0,21.47,21.6,21.46,21.57,63500.0
2014-10-20 10:10:00,21.59,21.67,21.56,21.58,24200.0,21.59,21.67,21.56,21.58,24200.0
2014-10-20 10:20:00,21.57,21.8,21.55,21.7,37300.0,21.57,21.8,21.55,21.7,37300.0
2014-10-20 10:30:00,21.7,21.71,21.6,21.63,47700.0,21.7,21.71,21.6,21.63,47700.0
2014-10-20 10:40:00,21.64,21.66,21.55,21.64,14500.0,21.64,21.66,21.55,21.64,14500.0
2014-10-20 10:50:00,21.63,21.67,21.59,21.67,11400.0,21.63,21.67,21.59,21.67,11400.0
2014-10-20 11:00:00,21.66,21.69,21.63,21.69,11800.0,21.66,21.69,21.63,21.69,11800.0
2014-10-20 11:10:00,21.69,21.72,21.65,21.71,15100.0,21.69,21.72,21.65,21.71,15100.0
2014-10-20 11:20:00,21.7,21.76,21.67,21.75,20400.0,21.7,21.76,21.67,21.75,20400.0
2014-10-20 11:30:00,21.75,21.77,21.72,21.74,12700.0,21.75,21.77,21.72,21.74,12700.0
2014-10-20 11:40:00,21.74,21.81,21.73,21.81,21200.0,21.74,21.81,21.73,21.81,21200.0
2014-10-20 11:50:00,21.8,21.83,21.77,21.82,16900.0,21.8,21.83,21.77,21.82,16900.0
2014-10-20 12:00:00,21.82,21.89,21.82,21.82,18800.0,21.82,21.89,21.82,21.82,18800.0
2014-10-20 12:10:00,21.82,21.84,21.74,21.76,7400.0,21.82,21.84,21.74,21.76,7400.0
2014-10-20 12:20:00,21.75,21.76,21.69,21.69,11500.0,21.75,21.76,21.69,21.69,11500.0
2014-10-20 12:30:00,21.69,21.69,21.63,21.63,9800.0,21.69,21.69,21.63,21.63,9800.0
2014-10-20 12:40:00,21.63,21.63,21.56,21.57,11100.0,21.63,21.63,21.56,21.57,11100.0
2014-10-20 12:50:00,21.57,21.58,21.55,21.58,21500.0,21.57,21.58,21.55,21.58,21500.0
2014-10-20 13:00:00,21.57,21.6,21.55,21.6,12200.0,21.57,21.6,21.55,21.6,12200.0
2014-10-20 13:10:00,21.62,21.62,21.58,21.61,11100.0,21.62,21.62,21.58,21.61,11100.0
2014-10-20 13:20:00,21.61,21.62,21.57,21.61,11500.0,21.61,21.62,21.57,21.61,11500.0
2014-10-20 13:30:00,21.61,21.61,21.58,21.58,8600.0,21.61,21.61,21.58,21.58,8600.0
2014-10-20 13:40:00,21.59,21.59,21.54,21.55,21900.0,21.59,21.59,21.54,21.55,21900.0
2014-10-20 13:50:00,21.55,21.57,21.54,21.54,24700.0,21.55,21.57,21.54,21.54,24700.0
2014-10-20 14:00:00,21.55,21.62,21.55,21.6,11700.0,21.55,21.62,21.55,21.6,11700.0
2014-10-20 14:10:00,21.6,21.62,21.57,21.57,8700.0,21.6,21.62,21.57,21.57,8700.0
2014-10-20 14:20:00,21.56,21.58,21.54,21.55,15300.0,21.56,21.58,21.54,21.55,15300.0
2014-10-20 14:30:00,21.57,21.59,21.56,21.58,6400.0,21.57,21.59,21.56,21.58,6400.0
2014-10-20 14:40:00,21.59,21.61,21.58,21.6,11600.0,21.59,21.61,21.58,21.6,11600.0
2014-10-20 14:50:00,21.59,21.6,21.57,21.59,16900.0,21.59,21.6,21.57,21.59,16900.0
2014-10-20 15:00:00,21.59,21.76,21.59,21.75,26200.0,21.59,21.76,21.59,21.75,26200.0
2014-10-20 15:10:00,21.75,21.77,21.74,21.75,18300.0,21.75,21.77,21.74,21.75,18300.0
2014-10-20 15:20:00,21.75,21.75,21.7,21.7,20300.0,21.75,21.75,21.7,21.7,20300.0
2014-10-20 15:30:00,21.71,21.79,21.69,21.76,31200.0,21.71,21.79,21.69,21.76,31200.0
2014-10-20 15:40:00,21.75,21.8,21.72,21.75,40900.0,21.75,21.8,21.72,21.75,40900.0
2014-10-20 15:50:00,21.76,21.82,21.76,21.8,106600.0,21.76,21.82,21.76,21.8,106600.0
2014-10-21 09:30:00,21.89,21.95,21.8,21.9,26600.0,21.89,21.95,21.8,21.9,26600.0
2014-10-21 09:40:00,21.91,22.05,21.89,21.96,25100.0,21.91,22.05,21.89,21.96,25100.0
2014-10-21 09:50:00,21.99,22.14,21.99,22.13,18000.0,21.99,22.14,21.99,22.13,18000.0
2014-10-21 10:00:00,22.15,22.25,22.07,22.13,23800.0,22.15,22.25,22.07,22.13,23800.0
2014-10-21 10:10:00,22.12,22.19,22.1,22.17,19300.0,22.12,22.19,22.1,22.17,19300.0
2014-10-21 10:20:00,22.17,22.34,22.17,22.32,22100.0,22.17,22.34,22.17,22.32,22100.0
2014-10-21 10:30:00,22.31,22.36,22.31,22.34,39700.0,22.31,22.36,22.31,22.34,39700.0
2014-10-21 10:40:00,22.33,22.35,22.31,22.34,18900.0,22.33,22.35,22.31,22.34,18900.0
2014-10-21 10:50:00,22.35,22.35,22.31,22.34,10800.0,22.35,22.35,22.31,22.34,10800.0
2014-10-21 11:00:00,22.34,22.36,22.3,22.33,19500.0,22.34,22.36,22.3,22.33,19500.0
2014-10-21 11:10:00,22.32,22.32,22.17,22.17,5700.0,22.32,22.32,22.17,22.17,5700.0
2014-10-21 11:20:00,22.17,22.19,22.11,22.13,12000.0,22.17,22.19,22.11,22.13,12000.0
2014-10-21 11:30:00,22.13,22.13,22.04,22.04,16600.0,22.13,22.13,22.04,22.04,16600.0
2014-10-21 11:40:00,22.04,22.11,22.04,22.07,25000.0,22.04,22.11,22.04,22.07,25000.0
2014-10-21 11:50:00,22.07,22.13,22.06,22.11,13300.0,22.07,22.13,22.06,22.11,13300.0
2014-10-21 12:00:00,22.1,22.13,22.1,22.12,7300.0,22.1,22.13,22.1,22.12,7300.0
2014-10-21 12:10:00,22.13,22.13,22.09,22.09,12200.0,22.13,22.13,22.09,22.09,12200.0
2014-10-21 12:20:00,22.09,22.1,22.03,22.03,16500.0,22.09,22.1,22.03,22.03,16500.0
2014-10-21 12:30:00,22.03,22.05,22.02,22.05,13100.0,22.03,22.05,22.02,22.05,13100.0
2014-10-21 12:40:00,22.04,22.08,22.03,22.08,16600.0,22.04,22.08,22.03,22.08,16600.0
2014-10-21 12:50:00,22.09,22.14,22.06,22.07,45700.0,22.09,22.14,22.06,22.07,45700.0
2014-10-21 13:00:00,22.07,22.14,22.05,22.05,83100.0,22.07,22.14,22.05,22.05,83100.0
2014-10-21 13:10:00,22.06,22.11,22.05,22.08,26600.0,22.06,22.11,22.05,22.08,26600.0
2014-10-21 13:20:00,22.09,22.18,22.06,22.14,26700.0,22.09,22.18,22.06,22.14,26700.0
2014-10-21 13:30:00,22.14,22.19,22.14,22.16,14200.0,22.14,22.19,22.14,22.16,14200.0
2014-10-21 13:40:00,22.16,22.19,22.16,22.17,8600.0,22.16,22.19,22.16,22.17,8600.0
2014-10-21 13:50:00,22.18,22.24,22.18,22.21,14700.0,22.18,22.24,22.18,22.21,14700.0
2014-10-21 14:00:00,22.21,22.23,22.18,22.21,35600.0,22.21,22.23,22.18,22.21,35600.0
2014-10-21 14:10:00,22.21,22.23,22.17,22.23,21000.0,22.21,22.23,22.17,22.23,21000.0
2014-10-21 14:20:00,22.22,22.24,22.18,22.2,40600.0,22.22,22.24,22.18,22.2,40600.0
2014-10-21 14:30:00,22.21,22.25,22.21,22.24,9900.0,22.21,22.25,22.21,22.24,9900.0
2014-10-21 14:40:00,22.24,22.25,22.23,22.23,14900.0,22.24,22.25,22.23,22.23,14900.0
2014-10-21 14:50:00,22.23,22.26,22.22,22.25,18300.0,22.23,22.26,22.22,22.25,18300.0
2014-10-21 15:00:00,22.25,22.27,22.15,22.16,52100.0,22.25,22.27,22.15,22.16,52100.0
2014-10-21 15:10:00,22.17,22.32,22.14,22.27,87700.0,22.17,22.32,22.14,22.27,87700.0
2014-10-21 15:20:00,22.27,22.36,22.27,22.36,16100.0,22.27,22.36,22.27,22.36,16100.0
2014-10-21 15:30:00,22.35,22.36,22.26,22.28,30100.0,22.35,22.36,22.26,22.28,30100.0
2014-10-21 15:40:00,22.28,22.3,22.27,22.28,27400.0,22.28,22.3,22.27,22.28,27400.0
2014-10-21 15:50:00,22.28,22.37,22.28,22.34,125500.0,22.28,22.37,22.28,22.34,125500.0
2014-10-22 09:30:00,22.42,22.42,22.14,22.15,17200.0,22.42,22.42,22.14,22.15,17200.0
2014-10-22 09:40:00,22.15,22.49,22.15,22.38,21100.0,22.15,22.49,22.15,22.38,21100.0
2014-10-22 09:50:00,22.41,22.59,22.37,22.58,104000.0,22.41,22.59,22.37,22.58,104000.0
2014-10-22 10:00:00,22.59,22.61,22.42,22.43,30200.0,22.59,22.61,22.42,22.43,30200.0
2014-10-22 10:10:00,22.4,22.56,22.4,22.53,9400.0,22.4,22.56,22.4,22.53,9400.0
2014-10-22 10:20:00,22.54,22.65,22.53,22.63,11200.0,22.54,22.65,22.53,22.63,11200.0
2014-10-22 10:30:00,22.63,22.63,22.55,22.55,10100.0,22.63,22.63,22.55,22.55,10100.0
2014-10-22 10:40:00,22.54,22.54,22.46,22.51,8400.0,22.54,22.54,22.46,22.51,8400.0
2014-10-22 10:50:00,22.49,22.59,22.47,22.54,48300.0,22.49,22.59,22.47,22.54,48300.0
2014-10-22 11:00:00,22.53,22.65,22.53,22.64,11700.0,22.53,22.65,22.53,22.64,11700.0
2014-10-22 11:10:00,22.65,22.68,22.62,22.64,36300.0,22.65,22.68,22.62,22.64,36300.0
2014-10-22 11:20:00,22.63,22.64,22.57,22.57,9900.0,22.63,22.64,22.57,22.57,9900.0
2014-10-22 11:30:00,22.58,22.62,22.57,22.57,8300.0,22.58,22.62,22.57,22.57,8300.0
2014-10-22 11:40:00,22.58,22.63,22.56,22.59,6800.0,22.58,22.63,22.56,22.59,6800.0
2014-10-22 11:50:00,22.6,22.61,22.55,22.55,8900.0,22.6,22.61,22.55,22.55,8900.0
2014-10-22 12:00:00,22.55,22.56,22.45,22.46,7600.0,22.55,22.56,22.45,22.46,7600.0
2014-10-22 12:10:00,22.47,22.48,22.4,22.41,17200.0,22.47,22.48,22.4,22.41,17200.0
2014-10-22 12:20:00,22.41,22.5,22.41,22.48,29200.0,22.41,22.5,22.41,22.48,29200.0
2014-10-22 12:30:00,22.47,22.48,22.31,22.33,34900.0,22.47,22.48,22.31,22.33,34900.0
2014-10-22 12:40:00,22.34,22.35,22.19,22.21,21900.0,22.34,22.35,22.19,22.21,21900.0
2014-10-22 12:50:00,22.19,22.32,22.17,22.31,11500.0,22.19,22.32,22.17,22.31,11500.0
2014-10-22 13:00:00,22.3,22.38,22.3,22.37,13600.0,22.3,22.38,22.3,22.37,13600.0
2014-10-22 13:10:00,22.38,22.42,22.3,22.3,9300.0,22.38,22.42,22.3,22.3,9300.0
2014-10-22 13:20:00,22.31,22.31,22.15,22.17,6200.0,22.31,22.31,22.15,22.17,6200.0
2014-10-22 13:30:00,22.17,22.27,22.15,22.27,14300.0,22.17,22.27,22.15,22.27,14300.0
2014-10-22 13:40:00,22.27,22.31,22.25,22.25,17100.0,22.27,22.31,22.25,22.25,17100.0
2014-10-22 13:50:00,22.22,22.28,22.22,22.27,5600.0,22.22,22.28,22.22,22.27,5600.0
2014-10-22 14:00:00,22.27,22.28,22.19,22.21,13100.0,22.27,22.28,22.19,22.21,13100.0
2014-10-22 14:10:00,22.22,22.23,22.15,22.17,13600.0,22.22,22.23,22.15,22.17,13600.0
2014-10-22 14:20:00,22.17,22.18,22.1,22.12,11900.0,22.17,22.18,22.1,22.12,11900.0
2014-10-22 14:30:00,22.13,22.14,22.05,22.05,10100.0,22.13,22.14,22.05,22.05,10100.0
2014-10-22 14:40:00,22.06,22.14,22.06,22.12,14100.0,22.06,22.14,22.06,22.12,14100.0
2014-10-22 14:50:00,22.11,22.11,22.05,22.07,10700.0,22.11,22.11,22.05,22.07,10700.0
2014-10-22 15:00:00,22.08,22.14,22.08,22.12,24700.0,22.08,22.14,22.08,22.12,24700.0
2014-10-22 15:10:00,22.11,22.12,22.09,22.09,23200.0,22.11,22.12,22.09,22.09,23200.0
2014-10-22 15:20:00,22.1,22.1,22.05,22.07,17200.0,22.1,22.1,22.05,22.07,17200.0
2014-10-22 15:30:00,22.06,22.07,22.0,22.01,28400.0,22.06,22.07,22.0,22.01,28400.0
2014-10-22 15:40:00,22.02,22.02,21.95,21.96,33100.0,22.02,22.02,21.95,21.96,33100.0
2014-10-22 15:50:00,21.95,22.06,21.93,22.01,122400.0,21.95,22.06,21.93,22.01,122400.0
2014-10-23 09:30:00,22.2,22.59,22.2,22.54,30700.0,22.2,22.59,22.2,22.54,30700.0
2014-10-23 09:40:00,22.49,22.54,22.26,22.35,25200.0,22.49,22.54,22.26,22.35,25200.0
2014-10-23 09:50:00,22.36,22.47,22.36,22.42,5700.0,22.36,22.47,22.36,22.42,5700.0
2014-10-23 10:00:00,22.43,22.57,22.42,22.5,27700.0,22.43,22.57,22.42,22.5,27700.0
2014-10-23 10:10:00,22.51,22.51,22.46,22.46,42900.0,22.51,22.51,22.46,22.46,42900.0
2014-10-23 10:20:00,22.45,22.46,22.36,22.39,18200.0,22.45,22.46,22.36,22.39,18200.0
2014-10-23 10:30:00,22.4,22.46,22.4,22.44,13800.0,22.4,22.46,22.4,22.44,13800.0
2014-10-23 10:40:00,22.45,22.51,22.42,22.49,22800.0,22.45,22.51,22.42,22.49,22800.0
2014-10-23 10:50:00,22.46,22.53,22.45,22.51,5600.0,22.46,22.53,22.45,22.51,5600.0
2014-10-23 11:00:00,22.52,22.55,22.5,22.54,18100.0,22.52,22.55,22.5,22.54,18100.0
2014-10-23 11:10:00,22.55,22.64,22.54,22.64,13300.0,22.55,22.64,22.54,22.64,13300.0
2014-10-23 11:20:00,22.65,22.65,22.58,22.63,8100.0,22.65,22.65,22.58,22.63,8100.0
2014-10-23 11:30:00,22.63,22.7,22.59,22.6,11800.0,22.63,22.7,22.59,22.6,11800.0
2014-10-23 11:40:00,22.59,22.61,22.58,22.61,8400.0,22.59,22.61,22.58,22.61,8400.0
2014-10-23 11:50:00,22.61,22.64,22.6,22.61,9300.0,22.61,22.64,22.6,22.61,9300.0
2014-10-23 12:00:00,22.61,22.62,22.59,22.62,8800.0,22.61,22.62,22.59,22.62,8800.0
2014-10-23 12:10:00,22.63,22.63,22.59,22.59,5600.0,22.63,22.63,22.59,22.59,5600.0
2014-10-23 12:20:00,22.61,22.62,22.57,22.62,26400.0,22.61,22.62,22.57,22.62,26400.0
2014-10-23 12:30:00,22.6,22.61,22.58,22.59,3800.0,22.6,22.61,22.58,22.59,3800.0
2014-10-23 12:40:00,22.6,22.6,22.55,22.55,14300.0,22.6,22.6,22.55,22.55,14300.0
2014-10-23 12:50:00,22.56,22.57,22.53,22.54,14100.0,22.56,22.57,22.53,22.54,14100.0
2014-10-23 13:00:00,22.55,22.55,22.4,22.41,17500.0,22.55,22.55,22.4,22.41,17500.0
2014-10-23 13:10:00,22.4,22.5,22.39,22.5,8800.0,22.4,22.5,22.39,22.5,8800.0
2014-10-23 13:20:00,22.51,22.54,22.49,22.54,6000.0,22.51,22.54,22.49,22.54,6000.0
2014-10-23 13:30:00,22.55,22.58,22.53,22.55,6900.0,22.55,22.58,22.53,22.55,6900.0
2014-10-23 13:40:00,22.55,22.57,22.55,22.57,4800.0,22.55,22.57,22.55,22.57,4800.0
2014-10-23 13:50:00,22.57,22.57,22.54,22.55,5900.0,22.57,22.57,22.54,22.55,5900.0
2014-10-23 14:00:00,22.55,22.62,22.55,22.62,14400.0,22.55,22.62,22.55,22.62,14400.0
2014-10-23 14:10:00,22.62,22.65,22.62,22.64,7900.0,22.62,22.65,22.62,22.64,7900.0
2014-10-23 14:20:00,22.64,22.68,22.64,22.66,21500.0,22.64,22.68,22.64,22.66,21500.0
2014-10-23 14:30:00,22.66,22.66,22.58,22.58,8300.0,22.66,22.66,22.58,22.58,8300.0
2014-10-23 14:40:00,22.58,22.63,22.57,22.6,9200.0,22.58,22.63,22.57,22.6,9200.0
2014-10-23 14:50:00,22.61,22.61,22.51,22.52,17400.0,22.61,22.61,22.51,22.52,17400.0
2014-10-23 15:00:00,22.5,22.53,22.46,22.48,20300.0,22.5,22.53,22.46,22.48,20300.0
2014-10-23 15:10:00,22.49,22.56,22.48,22.5,12500.0,22.49,22.56,22.48,22.5,12500.0
2014-10-23 15:20:00,22.49,22.5,22.47,22.49,13800.0,22.49,22.5,22.47,22.49,13800.0
2014-10-23 15:30:00,22.49,22.61,22.49,22.58,20800.0,22.49,22.61,22.49,22.58,20800.0
2014-10-23 15:40:00,22.57,22.57,22.51,22.55,38100.0,22.57,22.57,22.51,22.55,38100.0
2014-10-23 15:50:00,22.55,22.6,22.52,22.56,103600.0,22.55,22.6,22.52,22.56,103600.0
2014-10-24 09:30:00,22.56,22.72,22.55,22.72,18000.0,22.56,22.72,22.55,22.72,18000.0
2014-10-24 09:40:00,22.68,22.68,22.6,22.62,6700.0,22.68,22.68,22.6,22.62,6700.0
2014-10-24 09:50:00,22.59,22.59,22.46,22.46,6500.0,22.59,22.59,22.46,22.46,6500.0
2014-10-24 10:00:00,22.47,22.5,22.39,22.4,17300.0,22.47,22.5,22.39,22.4,17300.0
2014-10-24 10:10:00,22.4,22.49,22.38,22.49,5700.0,22.4,22.49,22.38,22.49,5700.0
2014-10-24 10:20:00,22.48,22.48,22.36,22.37,9900.0,22.48,22.48,22.36,22.37,9900.0
2014-10-24 10:30:00,22.39,22.48,22.38,22.38,10200.0,22.39,22.48,22.38,22.38,10200.0
2014-10-24 10:40:00,22.41,22.41,22.28,22.33,15600.0,22.41,22.41,22.28,22.33,15600.0
2014-10-24 10:50:00,22.36,22.37,22.3,22.35,15000.0,22.36,22.37,22.3,22.35,15000.0
2014-10-24 11:00:00,22.35,22.41,22.33,22.36,29100.0,22.35,22.41,22.33,22.36,29100.0
2014-10-24 11:10:00,22.39,22.39,22.32,22.34,27700.0,22.39,22.39,22.32,22.34,27700.0
2014-10-24 11:20:00,22.35,22.4,22.33,22.35,6400.0,22.35,22.4,22.33,22.35,6400.0
2014-10-24 11:30:00,22.34,22.34,22.3,22.33,16600.0,22.34,22.34,22.3,22.33,16600.0
2014-10-24 11:40:00,22.34,22.39,22.34,22.38,4000.0,22.34,22.39,22.34,22.38,4000.0
2014-10-24 11:50:00,22.38,22.39,22.37,22.38,5900.0,22.38,22.39,22.37,22.38,5900.0
2014-10-24 12:00:00,22.39,22.43,22.38,22.38,7400.0,22.39,22.43,22.38,22.38,7400.0
2014-10-24 12:10:00,22.39,22.47,22.39,22.45,25900.0,22.39,22.47,22.39,22.45,25900.0
2014-10-24 12:20:00,22.45,22.45,22.4,22.42,7900.0,22.45,22.45,22.4,22.42,7900.0
2014-10-24 12:30:00,22.42,22.43,22.36,22.36,11300.0,22.42,22.43,22.36,22.36,11300.0
2014-10-24 12:40:00,22.36,22.39,22.36,22.37,45400.0,22.36,22.39,22.36,22.37,45400.0
2014-10-24 12:50:00,22.36,22.37,22.33,22.34,12500.0,22.36,22.37,22.33,22.34,12500.0
2014-10-24 13:00:00,22.34,22.36,22.32,22.32,17700.0,22.34,22.36,22.32,22.32,17700.0
2014-10-24 13:10:00,22.32,22.32,22.25,22.26,11300.0,22.32,22.32,22.25,22.26,11300.0
2014-10-24 13:20:00,22.26,22.3,22.25,22.27,12000.0,22.26,22.3,22.25,22.27,12000.0
2014-10-24 13:30:00,22.27,22.45,22.26,22.44,7800.0,22.27,22.45,22.26,22.44,7800.0
2014-10-24 13:40:00,22.45,22.46,22.44,22.46,14500.0,22.45,22.46,22.44,22.46,14500.0
2014-10-24 13:50:00,22.45,22.45,22.39,22.39,10900.0,22.45,22.45,22.39,22.39,10900.0
2014-10-24 14:00:00,22.39,22.4,22.36,22.4,14700.0,22.39,22.4,22.36,22.4,14700.0
2014-10-24 14:10:00,22.4,22.4,22.36,22.37,4200.0,22.4,22.4,22.36,22.37,4200.0
2014-10-24 14:20:00,22.37,22.39,22.36,22.39,8300.0,22.37,22.39,22.36,22.39,8300.0
2014-10-24 14:30:00,22.39,22.39,22.34,22.39,12400.0,22.39,22.39,22.34,22.39,12400.0
2014-10-24 14:40:00,22.4,22.43,22.36,22.43,24300.0,22.4,22.43,22.36,22.43,24300.0
2014-10-24 14:50:00,22.42,22.43,22.37,22.37,10300.0,22.42,22.43,22.37,22.37,10300.0
2014-10-24 15:00:00,22.38,22.41,22.36,22.4,11900.0,22.38,22.41,22.36,22.4,11900.0
2014-10-24 15:10:00,22.4,22.41,22.37,22.39,10800.0,22.4,22.41,22.37,22.39,10800.0
2014-10-24 15:20:00,22.39,22.39,22.35,22.35,14200.0,22.39,22.39,22.35,22.35,14200.0
2014-10-24 15:30:00,22.36,22.42,22.36,22.42,17600.0,22.36,22.42,22.36,22.42,17600.0
2014-10-24 15:40:00,22.43,22.44,22.42,22.43,23200.0,22.43,22.44,22.42,22.43,23200.0
2014-10-24 15:50:00,22.43,22.46,22.42,22.42,48400.0,22.43,22.46,22.42,22.42,48400.0
2014-10-27 09:30:00,22.37,22.38,22.22,22.28,53300.0,22.37,22.38,22.22,22.28,53300.0
2014-10-27 09:40:00,22.3,22.3,22.09,22.13,63200.0,22.3,22.3,22.09,22.13,63200.0
2014-10-27 09:50:00,22.14,22.15,21.98,22.04,16800.0,22.14,22.15,21.98,22.04,16800.0
2014-10-27 10:00:00,22.03,22.13,22.0,22.1,9000.0,22.03,22.13,22.0,22.1,9000.0
2014-10-27 10:10:00,22.1,22.29,22.1,22.29,14200.0,22.1,22.29,22.1,22.29,14200.0
2014-10-27 10:20:00,22.28,22.32,22.23,22.3,8800.0,22.28,22.32,22.23,22.3,8800.0
2014-10-27 10:30:00,22.29,22.29,22.19,22.25,9800.0,22.29,22.29,22.19,22.25,9800.0
2014-10-27 10:40:00,22.26,22.43,22.2,22.43,23600.0,22.26,22.43,22.2,22.43,23600.0
2014-10-27 10:50:00,22.45,22.47,22.34,22.4,4100.0,22.45,22.47,22.34,22.4,4100.0
2014-10-27 11:00:00,22.42,22.42,22.28,22.37,11400.0,22.42,22.42,22.28,22.37,11400.0
2014-10-27 11:10:00,22.41,22.44,22.33,22.33,3200.0,22.41,22.44,22.33,22.33,3200.0
2014-10-27 11:20:00,22.33,22.34,22.3,22.31,5800.0,22.33,22.34,22.3,22.31,5800.0
2014-10-27 11:30:00,22.32,22.32,22.21,22.21,12300.0,22.32,22.32,22.21,22.21,12300.0
2014-10-27 11:40:00,22.21,22.28,22.2,22.21,30300.0,22.21,22.28,22.2,22.21,30300.0
2014-10-27 11:50:00,22.2,22.28,22.2,22.25,22700.0,22.2,22.28,22.2,22.25,22700.0
2014-10-27 12:00:00,22.25,22.34,22.24,22.32,4900.0,22.25,22.34,22.24,22.32,4900.0
2014-10-27 12:10:00,22.32,22.32,22.25,22.27,4600.0,22.32,22.32,22.25,22.27,4600.0
2014-10-27 12:20:00,22.28,22.33,22.26,22.3,20000.0,22.28,22.33,22.26,22.3,20000.0
2014-10-27 12:30:00,22.31,22.35,22.27,22.34,9400.0,22.31,22.35,22.27,22.34,9400.0
2014-10-27 12:40:00,22.34,22.42,22.3,22.33,28100.0,22.34,22.42,22.3,22.33,28100.0
2014-10-27 12:50:00,22.33,22.46,22.33,22.39,19000.0,22.33,22.46,22.33,22.39,19000.0
2014-10-27 13:00:00,22.4,22.47,22.4,22.41,23000.0,22.4,22.47,22.4,22.41,23000.0
2014-10-27 13:10:00,22.41,22.46,22.41,22.43,7000.0,22.41,22.46,22.41,22.43,7000.0
2014-10-27 13:20:00,22.43,22.45,22.34,22.34,5500.0,22.43,22.45,22.34,22.34,5500.0
2014-10-27 13:30:00,22.36,22.38,22.19,22.19,24300.0,22.36,22.38,22.19,22.19,24300.0
2014-10-27 13:40:00,22.18,22.23,22.16,22.19,19500.0,22.18,22.23,22.16,22.19,19500.0
2014-10-27 13:50:00,22.18,22.21,22.15,22.2,21700.0,22.18,22.21,22.15,22.2,21700.0
2014-10-27 14:00:00,22.21,22.21,22.17,22.17,6600.0,22.21,22.21,22.17,22.17,6600.0
2014-10-27 14:10:00,22.18,22.25,22.17,22.22,31600.0,22.18,22.25,22.17,22.22,31600.0
2014-10-27 14:20:00,22.22,22.22,22.15,22.16,28700.0,22.22,22.22,22.15,22.16,28700.0
2014-10-27 14:30:00,22.17,22.17,22.14,22.15,11600.0,22.17,22.17,22.14,22.15,11600.0
2014-10-27 14:40:00,22.15,22.16,22.14,22.15,11600.0,22.15,22.16,22.14,22.15,11600.0
2014-10-27 14:50:00,22.16,22.18,22.14,22.15,15700.0,22.16,22.18,22.14,22.15,15700.0
2014-10-27 15:00:00,22.15,22.16,22.12,22.15,14700.0,22.15,22.16,22.12,22.15,14700.0
2014-10-27 15:10:00,22.15,22.15,22.06,22.14,28400.0,22.15,22.15,22.06,22.14,28400.0
2014-10-27 15:20:00,22.13,22.14,22.06,22.06,19900.0,22.13,22.14,22.06,22.06,19900.0
2014-10-27 15:30:00,22.07,22.12,22.06,22.1,29400.0,22.07,22.12,22.06,22.1,29400.0
2014-10-27 15:40:00,22.1,22.11,22.07,22.1,29300.0,22.1,22.11,22.07,22.1,29300.0
2014-10-27 15:50:00,22.11,22.13,22.08,22.1,74600.0,22.11,22.13,22.08,22.1,74600.0
2014-10-28 09:30:00,22.19,22.49,22.17,22.25,100000.0,22.19,22.49,22.17,22.25,100000.0
2014-10-28 09:40:00,22.25,22.59,22.23,22.54,48500.0,22.25,22.59,22.23,22.54,48500.0
2014-10-28 09:50:00,22.52,22.68,22.51,22.61,134800.0,22.52,22.68,22.51,22.61,134800.0
2014-10-28 10:00:00,22.62,22.94,22.61,22.81,168600.0,22.62,22.94,22.61,22.81,168600.0
2014-10-28 10:10:00,22.8,22.83,22.63,22.81,70300.0,22.8,22.83,22.63,22.81,70300.0
2014-10-28 10:20:00,22.8,22.81,22.71,22.76,47300.0,22.8,22.81,22.71,22.76,47300.0
2014-10-28 10:30:00,22.77,22.78,22.67,22.68,24800.0,22.77,22.78,22.67,22.68,24800.0
2014-10-28 10:40:00,22.68,22.68,22.57,22.57,25500.0,22.68,22.68,22.57,22.57,25500.0
2014-10-28 10:50:00,22.58,22.59,22.54,22.55,85700.0,22.58,22.59,22.54,22.55,85700.0
2014-10-28 11:00:00,22.54,22.62,22.51,22.61,49300.0,22.54,22.62,22.51,22.61,49300.0
2014-10-28 11:10:00,22.61,22.62,22.53,22.53,30000.0,22.61,22.62,22.53,22.53,30000.0
2014-10-28 11:20:00,22.56,22.65,22.53,22.64,32300.0,22.56,22.65,22.53,22.64,32300.0
2014-10-28 11:30:00,22.62,22.71,22.62,22.71,13600.0,22.62,22.71,22.62,22.71,13600.0
2014-10-28 11:40:00,22.72,22.74,22.68,22.73,29700.0,22.72,22.74,22.68,22.73,29700.0
2014-10-28 11:50:00,22.73,22.73,22.58,22.58,23900.0,22.73,22.73,22.58,22.58,23900.0
2014-10-28 12:00:00,22.58,22.61,22.56,22.6,14100.0,22.58,22.61,22.56,22.6,14100.0
2014-10-28 12:10:00,22.59,22.73,22.58,22.72,49800.0,22.59,22.73,22.58,22.72,49800.0
2014-10-28 12:20:00,22.71,22.71,22.68,22.7,5100.0,22.71,22.71,22.68,22.7,5100.0
2014-10-28 12:30:00,22.7,22.7,22.63,22.64,11800.0,22.7,22.7,22.63,22.64,11800.0
2014-10-28 12:40:00,22.64,22.64,22.55,22.56,13200.0,22.64,22.64,22.55,22.56,13200.0
2014-10-28 12:50:00,22.55,22.62,22.51,22.62,28200.0,22.55,22.62,22.51,22.62,28200.0
2014-10-28 13:00:00,22.61,22.67,22.59,22.62,24200.0,22.61,22.67,22.59,22.62,24200.0
2014-10-28 13:10:00,22.62,22.64,22.59,22.59,12700.0,22.62,22.64,22.59,22.59,12700.0
2014-10-28 13:20:00,22.6,22.73,22.6,22.68,24400.0,22.6,22.73,22.6,22.68,24400.0
2014-10-28 13:30:00,22.67,22.71,22.64,22.7,8800.0,22.67,22.71,22.64,22.7,8800.0
2014-10-28 13:40:00,22.72,22.75,22.68,22.71,25300.0,22.72,22.75,22.68,22.71,25300.0
2014-10-28 13:50:00,22.69,22.72,22.68,22.71,12400.0,22.69,22.72,22.68,22.71,12400.0
2014-10-28 14:00:00,22.71,22.76,22.68,22.75,19200.0,22.71,22.76,22.68,22.75,19200.0
2014-10-28 14:10:00,22.76,22.84,22.7,22.81,56100.0,22.76,22.84,22.7,22.81,56100.0
2014-10-28 14:20:00,22.81,22.87,22.79,22.82,12100.0,22.81,22.87,22.79,22.82,12100.0
2014-10-28 14:30:00,22.83,22.92,22.83,22.9,15900.0,22.83,22.92,22.83,22.9,15900.0
2014-10-28 14:40:00,22.91,22.98,22.91,22.95,23300.0,22.91,22.98,22.91,22.95,23300.0
2014-10-28 14:50:00,22.95,22.96,22.9,22.96,20100.0,22.95,22.96,22.9,22.96,20100.0
2014-10-28 15:00:00,22.96,23.0,22.92,22.93,24100.0,22.96,23.0,22.92,22.93,24100.0
2014-10-28 15:10:00,22.92,22.94,22.89,22.92,29600.0,22.92,22.94,22.89,22.92,29600.0
2014-10-28 15:20:00,22.92,22.96,22.89,22.95,28700.0,22.92,22.96,22.89,22.95,28700.0
2014-10-28 15:30:00,22.96,23.07,22.92,22.97,110300.0,22.96,23.07,22.92,22.97,110300.0
2014-10-28 15:40:00,22.98,23.02,22.95,23.01,56200.0,22.98,23.02,22.95,23.01,56200.0
2014-10-28 15:50:00,23.01,23.11,22.98,23.11,184500.0,23.01,23.11,22.98,23.11,184500.0
2014-10-29 09:30:00,23.17,23.2,22.94,23.2,28500.0,23.17,23.2,22.94,23.2,28500.0
2014-10-29 09:40:00,23.24,23.35,23.19,23.32,91200.0,23.24,23.35,23.19,23.32,91200.0
2014-10-29 09:50:00,23.31,23.36,23.22,23.27,47500.0,23.31,23.36,23.22,23.27,47500.0
2014-10-29 10:00:00,23.26,23.27,22.98,23.02,27500.0,23.26,23.27,22.98,23.02,27500.0
2014-10-29 10:10:00,23.01,23.01,22.9,22.91,24700.0,23.01,23.01,22.9,22.91,24700.0
2014-10-29 10:20:00,22.92,22.96,22.82,22.86,21200.0,22.92,22.96,22.82,22.86,21200.0
2014-10-29 10:30:00,22.87,22.96,22.84,22.91,17400.0,22.87,22.96,22.84,22.91,17400.0
2014-10-29 10:40:00,22.92,23.04,22.87,22.98,30300.0,22.92,23.04,22.87,22.98,30300.0
2014-10-29 10:50:00,22.95,23.0,22.89,22.9,12400.0,22.95,23.0,22.89,22.9,12400.0
2014-10-29 11:00:00,22.92,22.99,22.84,22.95,35600.0,22.92,22.99,22.84,22.95,35600.0
2014-10-29 11:10:00,22.95,22.98,22.91,22.98,17300.0,22.95,22.98,22.91,22.98,17300.0
2014-10-29 11:20:00,22.98,23.09,22.92,23.05,50600.0,22.98,23.09,22.92,23.05,50600.0
2014-10-29 11:30:00,23.05,23.06,22.92,22.95,25100.0,23.05,23.06,22.92,22.95,25100.0
2014-10-29 11:40:00,22.95,22.99,22.88,22.91,48200.0,22.95,22.99,22.88,22.91,48200.0
2014-10-29 11:50:00,22.91,23.06,22.88,23.06,93600.0,22.91,23.06,22.88,23.06,93600.0
2014-10-29 12:00:00,23.05,23.11,22.98,23.11,9700.0,23.05,23.11,22.98,23.11,9700.0
2014-10-29 12:10:00,23.11,23.11,23.0,23.0,10900.0,23.11,23.11,23.0,23.0,10900.0
2014-10-29 12:20:00,22.99,23.11,22.93,23.02,44500.0,22.99,23.11,22.93,23.02,44500.0
2014-10-29 12:30:00,23.02,23.11,23.0,23.1,13300.0,23.02,23.11,23.0,23.1,13300.0
2014-10-29 12:40:00,23.09,23.09,23.02,23.02,7700.0,23.09,23.09,23.02,23.02,7700.0
2014-10-29 12:50:00,23.01,23.03,22.97,23.02,12600.0,23.01,23.03,22.97,23.02,12600.0
2014-10-29 13:00:00,23.02,23.09,22.94,23.07,11100.0,23.02,23.09,22.94,23.07,11100.0
2014-10-29 13:10:00,23.08,23.11,22.96,22.96,11200.0,23.08,23.11,22.96,22.96,11200.0
2014-10-29 13:20:00,22.96,22.96,22.92,22.93,12500.0,22.96,22.96,22.92,22.93,12500.0
2014-10-29 13:30:00,22.94,22.98,22.93,22.94,15900.0,22.94,22.98,22.93,22.94,15900.0
2014-10-29 13:40:00,22.94,22.95,22.88,22.95,12400.0,22.94,22.95,22.88,22.95,12400.0
2014-10-29 13:50:00,22.94,22.98,22.87,22.97,15700.0,22.94,22.98,22.87,22.97,15700.0
2014-10-29 14:00:00,22.96,22.97,22.87,22.93,23300.0,22.96,22.97,22.87,22.93,23300.0
2014-10-29 14:10:00,22.96,23.0,22.81,22.88,42000.0,22.96,23.0,22.81,22.88,42000.0
2014-10-29 14:20:00,22.87,23.04,22.87,22.92,50800.0,22.87,23.04,22.87,22.92,50800.0
2014-10-29 14:30:00,22.93,22.97,22.87,22.89,40700.0,22.93,22.97,22.87,22.89,40700.0
2014-10-29 14:40:00,22.9,22.9,22.78,22.81,49000.0,22.9,22.9,22.78,22.81,49000.0
2014-10-29 14:50:00,22.81,22.93,22.79,22.87,59400.0,22.81,22.93,22.79,22.87,59400.0
2014-10-29 15:00:00,22.87,22.87,22.78,22.79,31700.0,22.87,22.87,22.78,22.79,31700.0
2014-10-29 15:10:00,22.8,22.8,22.71,22.76,47800.0,22.8,22.8,22.71,22.76,47800.0
2014-10-29 15:20:00,22.77,22.78,22.7,22.75,33800.0,22.77,22.78,22.7,22.75,33800.0
2014-10-29 15:30:00,22.76,22.83,22.75,22.79,44700.0,22.76,22.83,22.75,22.79,44700.0
2014-10-29 15:40:00,22.79,22.82,22.76,22.78,63400.0,22.79,22.82,22.76,22.78,63400.0
2014-10-29 15:50:00,22.78,22.87,22.77,22.81,163700.0,22.78,22.87,22.77,22.81,163700.0
2014-10-30 09:30:00,24.5,24.5,23.72,23.94,200700.0,24.5,24.5,23.72,23.94,200700.0
2014-10-30 09:40:00,23.95,24.45,23.95,24.42,316700.0,23.95,24.45,23.95,24.42,316700.0
2014-10-30 09:50:00,24.42,24.9,24.42,24.78,564300.0,24.42,24.9,24.42,24.78,564300.0
2014-10-30 10:00:00,24.78,24.93,24.54,24.68,320200.0,24.78,24.93,24.54,24.68,320200.0
2014-10-30 10:10:00,24.67,24.84,24.58,24.73,193900.0,24.67,24.84,24.58,24.73,193900.0
2014-10-30 10:20:00,24.73,24.77,24.6,24.66,152200.0,24.73,24.77,24.6,24.66,152200.0
2014-10-30 10:30:00,24.66,24.75,24.66,24.71,159900.0,24.66,24.75,24.66,24.71,159900.0
2014-10-30 10:40:00,24.72,24.73,24.41,24.45,127600.0,24.72,24.73,24.41,24.45,127600.0
2014-10-30 10:50:00,24.43,24.57,24.37,24.56,99700.0,24.43,24.57,24.37,24.56,99700.0
2014-10-30 11:00:00,24.56,24.61,24.52,24.6,69200.0,24.56,24.61,24.52,24.6,69200.0
2014-10-30 11:10:00,24.59,24.6,24.53,24.59,57400.0,24.59,24.6,24.53,24.59,57400.0
2014-10-30 11:20:00,24.59,24.68,24.55,24.65,97100.0,24.59,24.68,24.55,24.65,97100.0
2014-10-30 11:30:00,24.65,24.67,24.43,24.57,45200.0,24.65,24.67,24.43,24.57,45200.0
2014-10-30 11:40:00,24.58,24.84,24.58,24.82,155300.0,24.58,24.84,24.58,24.82,155300.0
2014-10-30 11:50:00,24.81,25.0,24.81,25.0,163000.0,24.81,25.0,24.81,25.0,163000.0
2014-10-30 12:00:00,25.0,25.24,24.97,25.03,254400.0,25.0,25.24,24.97,25.03,254400.0
2014-10-30 12:10:00,25.04,25.09,24.88,24.91,69900.0,25.04,25.09,24.88,24.91,69900.0
2014-10-30 12:20:00,24.93,25.02,24.91,24.99,35800.0,24.93,25.02,24.91,24.99,35800.0
2014-10-30 12:30:00,24.98,25.14,24.98,25.11,54500.0,24.98,25.14,24.98,25.11,54500.0
2014-10-30 12:40:00,25.12,25.19,24.98,25.03,63500.0,25.12,25.19,24.98,25.03,63500.0
2014-10-30 12:50:00,25.03,25.1,25.02,25.03,33800.0,25.03,25.1,25.02,25.03,33800.0
2014-10-30 13:00:00,25.03,25.09,25.03,25.04,52800.0,25.03,25.09,25.03,25.04,52800.0
2014-10-30 13:10:00,25.05,25.21,25.03,25.21,71500.0,25.05,25.21,25.03,25.21,71500.0
2014-10-30 13:20:00,25.21,25.35,25.19,25.19,151000.0,25.21,25.35,25.19,25.19,151000.0
2014-10-30 13:30:00,25.18,25.21,25.09,25.14,61900.0,25.18,25.21,25.09,25.14,61900.0
2014-10-30 13:40:00,25.14,25.19,25.09,25.18,59000.0,25.14,25.19,25.09,25.18,59000.0
2014-10-30 13:50:00,25.18,25.43,25.18,25.26,78800.0,25.18,25.43,25.18,25.26,78800.0
2014-10-30 14:00:00,25.27,25.35,25.2,25.28,64200.0,25.27,25.35,25.2,25.28,64200.0
2014-10-30 14:10:00,25.27,25.32,25.2,25.29,48700.0,25.27,25.32,25.2,25.29,48700.0
2014-10-30 14:20:00,25.3,25.37,25.25,25.3,36400.0,25.3,25.37,25.25,25.3,36400.0
2014-10-30 14:30:00,25.3,25.42,25.3,25.42,37500.0,25.3,25.42,25.3,25.42,37500.0
2014-10-30 14:40:00,25.41,25.42,25.14,25.16,93100.0,25.41,25.42,25.14,25.16,93100.0
2014-10-30 14:50:00,25.16,25.17,24.98,24.99,58100.0,25.16,25.17,24.98,24.99,58100.0
2014-10-30 15:00:00,24.99,25.09,24.95,25.08,61400.0,24.99,25.09,24.95,25.08,61400.0
2014-10-30 15:10:00,25.08,25.18,25.05,25.12,122200.0,25.08,25.18,25.05,25.12,122200.0
2014-10-30 15:20:00,25.12,25.24,25.12,25.12,122200.0,25.12,25.24,25.12,25.12,122200.0
2014-10-30 15:30:00,25.13,25.34,25.11,25.32,119400.0,25.13,25.34,25.11,25.32,119400.0
2014-10-30 15:40:00,25.32,25.48,25.23,25.24,256900.0,25.32,25.48,25.23,25.24,256900.0
2014-10-30 15:50:00,25.24,25.31,25.14,25.28,412100.0,25.24,25.31,25.14,25.28,412100.0
2014-10-31 09:30:00,25.52,25.9,25.51,25.86,182600.0,25.52,25.9,25.51,25.86,182600.0
2014-10-31 09:40:00,25.87,26.05,25.82,26.0,124100.0,25.87,26.05,25.82,26.0,124100.0
2014-10-31 09:50:00,25.99,26.04,25.87,26.0,85300.0,25.99,26.04,25.87,26.0,85300.0
2014-10-31 10:00:00,25.98,26.18,25.98,26.14,219600.0,25.98,26.18,25.98,26.14,219600.0
2014-10-31 10:10:00,26.15,26.31,26.14,26.21,118400.0,26.15,26.31,26.14,26.21,118400.0
2014-10-31 10:20:00,26.21,26.47,26.19,26.35,91300.0,26.21,26.47,26.19,26.35,91300.0
2014-10-31 10:30:00,26.35,26.36,26.16,26.2,76900.0,26.35,26.36,26.16,26.2,76900.0
2014-10-31 10:40:00,26.19,26.33,26.19,26.3,45600.0,26.19,26.33,26.19,26.3,45600.0
2014-10-31 10:50:00,26.29,26.59,26.29,26.56,59600.0,26.29,26.59,26.29,26.56,59600.0
2014-10-31 11:00:00,26.56,26.56,26.36,26.39,71000.0,26.56,26.56,26.36,26.39,71000.0
2014-10-31 11:10:00,26.39,26.4,26.32,26.37,46300.0,26.39,26.4,26.32,26.37,46300.0
2014-10-31 11:20:00,26.35,26.45,26.35,26.44,32400.0,26.35,26.45,26.35,26.44,32400.0
2014-10-31 11:30:00,26.45,26.5,26.44,26.5,65100.0,26.45,26.5,26.44,26.5,65100.0
2014-10-31 11:40:00,26.5,26.6,26.49,26.58,39200.0,26.5,26.6,26.49,26.58,39200.0
2014-10-31 11:50:00,26.58,26.7,26.57,26.66,58900.0,26.58,26.7,26.57,26.66,58900.0
2014-10-31 12:00:00,26.66,26.66,26.51,26.52,48200.0,26.66,26.66,26.51,26.52,48200.0
2014-10-31 12:10:00,26.52,26.53,26.48,26.52,36800.0,26.52,26.53,26.48,26.52,36800.0
2014-10-31 12:20:00,26.52,26.53,26.43,26.52,60000.0,26.52,26.53,26.43,26.52,60000.0
2014-10-31 12:30:00,26.52,26.55,26.37,26.38,80300.0,26.52,26.55,26.37,26.38,80300.0
2014-10-31 12:40:00,26.38,26.41,26.34,26.35,39000.0,26.38,26.41,26.34,26.35,39000.0
2014-10-31 12:50:00,26.35,26.36,26.23,26.28,92200.0,26.35,26.36,26.23,26.28,92200.0
2014-10-31 13:00:00,26.29,26.48,26.28,26.44,39600.0,26.29,26.48,26.28,26.44,39600.0
2014-10-31 13:10:00,26.44,26.45,26.33,26.45,39300.0,26.44,26.45,26.33,26.45,39300.0
2014-10-31 13:20:00,26.45,26.49,26.23,26.32,78400.0,26.45,26.49,26.23,26.32,78400.0
2014-10-31 13:30:00,26.33,26.36,26.21,26.33,39400.0,26.33,26.36,26.21,26.33,39400.0
2014-10-31 13:40:00,26.34,26.51,26.34,26.39,51700.0,26.34,26.51,26.34,26.39,51700.0
2014-10-31 13:50:00,26.38,26.4,26.32,26.39,78600.0,26.38,26.4,26.32,26.39,78600.0
2014-10-31 14:00:00,26.39,26.55,26.39,26.49,38500.0,26.39,26.55,26.39,26.49,38500.0
2014-10-31 14:10:00,26.49,26.55,26.46,26.46,70400.0,26.49,26.55,26.46,26.46,70400.0
2014-10-31 14:20:00,26.47,26.56,26.47,26.55,42400.0,26.47,26.56,26.47,26.55,42400.0
2014-10-31 14:30:00,26.56,26.57,26.52,26.54,50900.0,26.56,26.57,26.52,26.54,50900.0
2014-10-31 14:40:00,26.54,26.55,26.46,26.47,49300.0,26.54,26.55,26.46,26.47,49300.0
2014-10-31 14:50:00,26.48,26.54,26.47,26.54,37200.0,26.48,26.54,26.47,26.54,37200.0
2014-10-31 15:00:00,26.54,26.55,26.49,26.54,50100.0,26.54,26.55,26.49,26.54,50100.0
2014-10-31 15:10:00,26.53,26.56,26.49,26.54,66800.0,26.53,26.56,26.49,26.54,66800.0
2014-10-31 15:20:00,26.54,26.55,26.49,26.54,102300.0,26.54,26.55,26.49,26.54,102300.0
2014-10-31 15:30:00,26.53,26.54,26.48,26.51,88300.0,26.53,26.54,26.48,26.51,88300.0
2014-10-31 15:40:00,26.51,26.53,26.48,26.49,138000.0,26.51,26.53,26.48,26.49,138000.0
2014-10-31 15:50:00,26.48,26.49,26.38,26.46,351800.0,26.48,26.49,26.38,26.46,351800.0
2014-11-03 09:30:00,26.56,26.64,26.2,26.29,242800.0,26.56,26.64,26.2,26.29,242800.0
2014-11-03 09:40:00,26.3,26.37,26.07,26.37,50000.0,26.3,26.37,26.07,26.37,50000.0
2014-11-03 09:50:00,26.37,26.6,26.37,26.56,62500.0,26.37,26.6,26.37,26.56,62500.0
2014-11-03 10:00:00,26.58,26.66,26.45,26.55,33900.0,26.58,26.66,26.45,26.55,33900.0
2014-11-03 10:10:00,26.54,26.8,26.54,26.69,58400.0,26.54,26.8,26.54,26.69,58400.0
2014-11-03 10:20:00,26.67,26.69,26.62,26.64,36700.0,26.67,26.69,26.62,26.64,36700.0
2014-11-03 10:30:00,26.63,26.68,26.63,26.63,49500.0,26.63,26.68,26.63,26.63,49500.0
2014-11-03 10:40:00,26.64,26.67,26.58,26.58,76100.0,26.64,26.67,26.58,26.58,76100.0
2014-11-03 10:50:00,26.59,26.72,26.58,26.72,45000.0,26.59,26.72,26.58,26.72,45000.0
2014-11-03 11:00:00,26.72,26.75,26.68,26.74,32800.0,26.72,26.75,26.68,26.74,32800.0
2014-11-03 11:10:00,26.73,26.76,26.64,26.65,29300.0,26.73,26.76,26.64,26.65,29300.0
2014-11-03 11:20:00,26.66,26.68,26.6,26.61,37800.0,26.66,26.68,26.6,26.61,37800.0
2014-11-03 11:30:00,26.62,26.69,26.61,26.68,37300.0,26.62,26.69,26.61,26.68,37300.0
2014-11-03 11:40:00,26.68,26.76,26.66,26.69,41100.0,26.68,26.76,26.66,26.69,41100.0
2014-11-03 11:50:00,26.71,26.73,26.67,26.67,33600.0,26.71,26.73,26.67,26.67,33600.0
2014-11-03 12:00:00,26.68,26.7,26.56,26.59,93400.0,26.68,26.7,26.56,26.59,93400.0
2014-11-03 12:10:00,26.59,26.61,26.46,26.46,42700.0,26.59,26.61,26.46,26.46,42700.0
2014-11-03 12:20:00,26.47,26.5,26.44,26.46,36200.0,26.47,26.5,26.44,26.46,36200.0
2014-11-03 12:30:00,26.47,26.54,26.46,26.52,136500.0,26.47,26.54,26.46,26.52,136500.0
2014-11-03 12:40:00,26.53,26.63,26.53,26.63,20900.0,26.53,26.63,26.53,26.63,20900.0
2014-11-03 12:50:00,26.64,26.72,26.62,26.69,46900.0,26.64,26.72,26.62,26.69,46900.0
2014-11-03 13:00:00,26.69,26.7,26.61,26.63,31200.0,26.69,26.7,26.61,26.63,31200.0
2014-11-03 13:10:00,26.63,26.67,26.59,26.61,23300.0,26.63,26.67,26.59,26.61,23300.0
2014-11-03 13:20:00,26.61,26.63,26.56,26.63,25400.0,26.61,26.63,26.56,26.63,25400.0
2014-11-03 13:30:00,26.63,26.66,26.58,26.58,36500.0,26.63,26.66,26.58,26.58,36500.0
2014-11-03 13:40:00,26.57,26.59,26.54,26.55,30600.0,26.57,26.59,26.54,26.55,30600.0
2014-11-03 13:50:00,26.55,26.57,26.52,26.56,28300.0,26.55,26.57,26.52,26.56,28300.0
2014-11-03 14:00:00,26.56,26.66,26.55,26.66,31300.0,26.56,26.66,26.55,26.66,31300.0
2014-11-03 14:10:00,26.66,26.69,26.63,26.67,30200.0,26.66,26.69,26.63,26.67,30200.0
2014-11-03 14:20:00,26.67,26.67,26.55,26.57,40600.0,26.67,26.67,26.55,26.57,40600.0
2014-11-03 14:30:00,26.57,26.59,26.49,26.53,30400.0,26.57,26.59,26.49,26.53,30400.0
2014-11-03 14:40:00,26.52,26.52,26.35,26.37,45500.0,26.52,26.52,26.35,26.37,45500.0
2014-11-03 14:50:00,26.36,26.39,26.34,26.34,35000.0,26.36,26.39,26.34,26.34,35000.0
2014-11-03 15:00:00,26.34,26.35,26.19,26.2,90300.0,26.34,26.35,26.19,26.2,90300.0
2014-11-03 15:10:00,26.21,26.26,26.1,26.12,110600.0,26.21,26.26,26.1,26.12,110600.0
2014-11-03 15:20:00,26.11,26.15,26.06,26.06,140200.0,26.11,26.15,26.06,26.06,140200.0
2014-11-03 15:30:00,26.07,26.12,25.95,25.96,249200.0,26.07,26.12,25.95,25.96,249200.0
2014-11-03 15:40:00,25.97,26.14,25.95,26.03,154600.0,25.97,26.14,25.95,26.03,154600.0
2014-11-03 15:50:00,26.02,26.03,25.81,25.83,482300.0,26.02,26.03,25.81,25.83,482300.0
2014-11-04 09:30:00,25.81,26.25,25.73,26.09,161700.0,25.81,26.25,25.73,26.09,161700.0
2014-11-04 09:40:00,26.1,26.2,26.01,26.12,61900.0,26.1,26.2,26.01,26.12,61900.0
2014-11-04 09:50:00,26.11,26.18,26.0,26.13,82700.0,26.11,26.18,26.0,26.13,82700.0
2014-11-04 10:00:00,26.13,26.15,25.98,26.1,174600.0,26.13,26.15,25.98,26.1,174600.0
2014-11-04 10:10:00,26.11,26.17,26.05,26.16,44300.0,26.11,26.17,26.05,26.16,44300.0
2014-11-04 10:20:00,26.16,26.17,26.04,26.04,31600.0,26.16,26.17,26.04,26.04,31600.0
2014-11-04 10:30:00,26.03,26.07,25.91,25.91,27500.0,26.03,26.07,25.91,25.91,27500.0
2014-11-04 10:40:00,25.92,25.95,25.84,25.89,14300.0,25.92,25.95,25.84,25.89,14300.0
2014-11-04 10:50:00,25.9,25.9,25.81,25.83,18700.0,25.9,25.9,25.81,25.83,18700.0
2014-11-04 11:00:00,25.82,25.9,25.82,25.86,18300.0,25.82,25.9,25.82,25.86,18300.0
2014-11-04 11:10:00,25.86,25.95,25.84,25.95,22900.0,25.86,25.95,25.84,25.95,22900.0
2014-11-04 11:20:00,25.95,26.01,25.88,25.98,35200.0,25.95,26.01,25.88,25.98,35200.0
2014-11-04 11:30:00,25.97,26.01,25.97,26.01,26000.0,25.97,26.01,25.97,26.01,26000.0
2014-11-04 11:40:00,26.01,26.03,25.95,25.99,17900.0,26.01,26.03,25.95,25.99,17900.0
2014-11-04 11:50:00,25.99,25.99,25.81,25.86,25300.0,25.99,25.99,25.81,25.86,25300.0
2014-11-04 12:00:00,25.83,25.99,25.83,25.95,16300.0,25.83,25.99,25.83,25.95,16300.0
2014-11-04 12:10:00,25.96,25.98,25.88,25.94,33400.0,25.96,25.98,25.88,25.94,33400.0
2014-11-04 12:20:00,25.95,25.97,25.91,25.94,10400.0,25.95,25.97,25.91,25.94,10400.0
2014-11-04 12:30:00,25.94,26.0,25.94,26.0,11400.0,25.94,26.0,25.94,26.0,11400.0
2014-11-04 12:40:00,26.0,26.05,25.98,26.04,18500.0,26.0,26.05,25.98,26.04,18500.0
2014-11-04 12:50:00,26.05,26.07,26.02,26.05,11000.0,26.05,26.07,26.02,26.05,11000.0
2014-11-04 13:00:00,26.06,26.06,25.99,26.0,18200.0,26.06,26.06,25.99,26.0,18200.0
2014-11-04 13:10:00,26.0,26.0,25.92,25.94,33900.0,26.0,26.0,25.92,25.94,33900.0
2014-11-04 13:20:00,25.94,25.98,25.92,25.98,13600.0,25.94,25.98,25.92,25.98,13600.0
2014-11-04 13:30:00,25.99,25.99,25.92,25.98,16800.0,25.99,25.99,25.92,25.98,16800.0
2014-11-04 13:40:00,25.97,26.06,25.97,26.03,19500.0,25.97,26.06,25.97,26.03,19500.0
2014-11-04 13:50:00,26.03,26.06,26.01,26.02,20800.0,26.03,26.06,26.01,26.02,20800.0
2014-11-04 14:00:00,26.03,26.07,25.96,25.99,31200.0,26.03,26.07,25.96,25.99,31200.0
2014-11-04 14:10:00,25.98,25.99,25.93,25.95,34900.0,25.98,25.99,25.93,25.95,34900.0
2014-11-04 14:20:00,25.95,26.02,25.95,25.96,42000.0,25.95,26.02,25.95,25.96,42000.0
2014-11-04 14:30:00,25.97,25.99,25.9,25.9,39400.0,25.97,25.99,25.9,25.9,39400.0
2014-11-04 14:40:00,25.9,25.96,25.87,25.92,30200.0,25.9,25.96,25.87,25.92,30200.0
2014-11-04 14:50:00,25.92,26.0,25.92,25.94,98200.0,25.92,26.0,25.92,25.94,98200.0
2014-11-04 15:00:00,25.95,25.96,25.91,25.95,61500.0,25.95,25.96,25.91,25.95,61500.0
2014-11-04 15:10:00,25.95,25.96,25.93,25.93,27100.0,25.95,25.96,25.93,25.93,27100.0
2014-11-04 15:20:00,25.93,25.96,25.9,25.91,358600.0,25.93,25.96,25.9,25.91,358600.0
2014-11-04 15:30:00,25.91,25.91,25.78,25.78,66800.0,25.91,25.91,25.78,25.78,66800.0
2014-11-04 15:40:00,25.78,25.92,25.78,25.9,83100.0,25.78,25.92,25.78,25.9,83100.0
2014-11-04 15:50:00,25.91,25.94,25.87,25.92,126800.0,25.91,25.94,25.87,25.92,126800.0
2014-11-05 09:30:00,26.18,26.4,26.1,26.39,60300.0,26.18,26.4,26.1,26.39,60300.0
2014-11-05 09:40:00,26.35,26.35,26.06,26.12,117400.0,26.35,26.35,26.06,26.12,117400.0
2014-11-05 09:50:00,26.12,26.13,25.95,25.99,160100.0,26.12,26.13,25.95,25.99,160100.0
2014-11-05 10:00:00,25.98,26.17,25.8,26.14,181900.0,25.98,26.17,25.8,26.14,181900.0
2014-11-05 10:10:00,26.13,26.18,26.1,26.13,47300.0,26.13,26.18,26.1,26.13,47300.0
2014-11-05 10:20:00,26.11,26.11,26.0,26.04,53600.0,26.11,26.11,26.0,26.04,53600.0
2014-11-05 10:30:00,26.05,26.05,25.9,25.94,14700.0,26.05,26.05,25.9,25.94,14700.0
2014-11-05 10:40:00,25.95,26.01,25.94,26.0,8500.0,25.95,26.01,25.94,26.0,8500.0
2014-11-05 10:50:00,25.99,26.0,25.89,25.91,19700.0,25.99,26.0,25.89,25.91,19700.0
2014-11-05 11:00:00,25.92,26.0,25.92,25.95,8100.0,25.92,26.0,25.92,25.95,8100.0
2014-11-05 11:10:00,25.96,26.01,25.96,25.97,9400.0,25.96,26.01,25.96,25.97,9400.0
2014-11-05 11:20:00,25.98,25.98,25.91,25.97,8000.0,25.98,25.98,25.91,25.97,8000.0
2014-11-05 11:30:00,25.95,25.95,25.84,25.9,33700.0,25.95,25.95,25.84,25.9,33700.0
2014-11-05 11:40:00,25.89,25.92,25.85,25.92,27700.0,25.89,25.92,25.85,25.92,27700.0
2014-11-05 11:50:00,25.92,25.95,25.87,25.95,32000.0,25.92,25.95,25.87,25.95,32000.0
2014-11-05 12:00:00,25.94,25.98,25.91,25.91,18900.0,25.94,25.98,25.91,25.91,18900.0
2014-11-05 12:10:00,25.91,25.93,25.9,25.92,7500.0,25.91,25.93,25.9,25.92,7500.0
2014-11-05 12:20:00,25.91,25.93,25.89,25.9,17400.0,25.91,25.93,25.89,25.9,17400.0
2014-11-05 12:30:00,25.92,25.99,25.91,25.99,7300.0,25.92,25.99,25.91,25.99,7300.0
2014-11-05 12:40:00,25.99,26.07,25.98,26.05,23000.0,25.99,26.07,25.98,26.05,23000.0
2014-11-05 12:50:00,26.05,26.09,26.05,26.08,20000.0,26.05,26.09,26.05,26.08,20000.0
2014-11-05 13:00:00,26.08,26.11,26.08,26.11,7500.0,26.08,26.11,26.08,26.11,7500.0
2014-11-05 13:10:00,26.11,26.14,26.09,26.09,11000.0,26.11,26.14,26.09,26.09,11000.0
2014-11-05 13:20:00,26.08,26.1,26.05,26.07,6800.0,26.08,26.1,26.05,26.07,6800.0
2014-11-05 13:30:00,26.06,26.07,25.98,25.99,11600.0,26.06,26.07,25.98,25.99,11600.0
2014-11-05 13:40:00,25.99,25.99,25.9,25.96,6100.0,25.99,25.99,25.9,25.96,6100.0
2014-11-05 13:50:00,25.96,25.97,25.91,25.92,13900.0,25.96,25.97,25.91,25.92,13900.0
2014-11-05 14:00:00,25.92,25.99,25.89,25.89,34700.0,25.92,25.99,25.89,25.89,34700.0
2014-11-05 14:10:00,25.89,25.94,25.89,25.94,15800.0,25.89,25.94,25.89,25.94,15800.0
2014-11-05 14:20:00,25.94,25.95,25.93,25.95,8700.0,25.94,25.95,25.93,25.95,8700.0
2014-11-05 14:30:00,25.95,25.96,25.94,25.94,14400.0,25.95,25.96,25.94,25.94,14400.0
2014-11-05 14:40:00,25.95,25.96,25.91,25.92,10900.0,25.95,25.96,25.91,25.92,10900.0
2014-11-05 14:50:00,25.91,25.98,25.9,25.98,36700.0,25.91,25.98,25.9,25.98,36700.0
2014-11-05 15:00:00,25.98,26.0,25.96,25.98,14400.0,25.98,26.0,25.96,25.98,14400.0
2014-11-05 15:10:00,25.97,26.02,25.96,26.01,22900.0,25.97,26.02,25.96,26.01,22900.0
2014-11-05 15:20:00,26.0,26.02,25.97,26.01,13800.0,26.0,26.02,25.97,26.01,13800.0
2014-11-05 15:30:00,26.0,26.06,25.97,26.05,17700.0,26.0,26.06,25.97,26.05,17700.0
2014-11-05 15:40:00,26.04,26.09,26.04,26.07,22400.0,26.04,26.09,26.04,26.07,22400.0
2014-11-05 15:50:00,26.08,26.12,26.04,26.08,62500.0,26.08,26.12,26.04,26.08,62500.0
2014-11-06 09:30:00,25.96,26.21,25.86,26.08,25300.0,25.96,26.21,25.86,26.08,25300.0
2014-11-06 09:40:00,26.1,26.3,26.09,26.17,59700.0,26.1,26.3,26.09,26.17,59700.0
2014-11-06 09:50:00,26.16,26.25,26.11,26.24,75400.0,26.16,26.25,26.11,26.24,75400.0
2014-11-06 10:00:00,26.25,26.39,26.24,26.37,19900.0,26.25,26.39,26.24,26.37,19900.0
2014-11-06 10:10:00,26.37,26.38,26.16,26.16,38700.0,26.37,26.38,26.16,26.16,38700.0
2014-11-06 10:20:00,26.16,26.17,26.06,26.17,19700.0,26.16,26.17,26.06,26.17,19700.0
2014-11-06 10:30:00,26.16,26.16,26.06,26.13,18600.0,26.16,26.16,26.06,26.13,18600.0
2014-11-06 10:40:00,26.13,26.15,26.08,26.11,15600.0,26.13,26.15,26.08,26.11,15600.0
2014-11-06 10:50:00,26.1,26.15,26.02,26.04,22500.0,26.1,26.15,26.02,26.04,22500.0
2014-11-06 11:00:00,26.04,26.13,26.02,26.13,110900.0,26.04,26.13,26.02,26.13,110900.0
2014-11-06 11:10:00,26.13,26.21,26.09,26.21,38000.0,26.13,26.21,26.09,26.21,38000.0
2014-11-06 11:20:00,26.21,26.25,26.18,26.24,28300.0,26.21,26.25,26.18,26.24,28300.0
2014-11-06 11:30:00,26.24,26.3,26.23,26.29,34200.0,26.24,26.3,26.23,26.29,34200.0
2014-11-06 11:40:00,26.3,26.32,26.28,26.28,95100.0,26.3,26.32,26.28,26.28,95100.0
2014-11-06 11:50:00,26.29,26.3,26.18,26.21,28500.0,26.29,26.3,26.18,26.21,28500.0
2014-11-06 12:00:00,26.21,26.22,26.15,26.19,15700.0,26.21,26.22,26.15,26.19,15700.0
2014-11-06 12:10:00,26.18,26.22,26.16,26.21,15100.0,26.18,26.22,26.16,26.21,15100.0
2014-11-06 12:20:00,26.21,26.21,26.16,26.21,30200.0,26.21,26.21,26.16,26.21,30200.0
2014-11-06 12:30:00,26.21,26.21,26.13,26.13,12600.0,26.21,26.21,26.13,26.13,12600.0
2014-11-06 12:40:00,26.13,26.26,26.13,26.25,17200.0,26.13,26.26,26.13,26.25,17200.0
2014-11-06 12:50:00,26.25,26.31,26.22,26.3,16600.0,26.25,26.31,26.22,26.3,16600.0
2014-11-06 13:00:00,26.31,26.34,26.26,26.26,25500.0,26.31,26.34,26.26,26.26,25500.0
2014-11-06 13:10:00,26.26,26.29,26.24,26.28,42900.0,26.26,26.29,26.24,26.28,42900.0
2014-11-06 13:20:00,26.27,26.29,26.25,26.26,20100.0,26.27,26.29,26.25,26.26,20100.0
2014-11-06 13:30:00,26.27,26.28,26.25,26.27,16200.0,26.27,26.28,26.25,26.27,16200.0
2014-11-06 13:40:00,26.27,26.27,26.21,26.22,25600.0,26.27,26.27,26.21,26.22,25600.0
2014-11-06 13:50:00,26.22,26.24,26.21,26.21,16200.0,26.22,26.24,26.21,26.21,16200.0
2014-11-06 14:00:00,26.22,26.22,26.07,26.1,34400.0,26.22,26.22,26.07,26.1,34400.0
2014-11-06 14:10:00,26.09,26.13,26.08,26.1,38200.0,26.09,26.13,26.08,26.1,38200.0
2014-11-06 14:20:00,26.09,26.11,26.08,26.09,16900.0,26.09,26.11,26.08,26.09,16900.0
2014-11-06 14:30:00,26.08,26.11,26.04,26.09,25500.0,26.08,26.11,26.04,26.09,25500.0
2014-11-06 14:40:00,26.09,26.1,26.04,26.06,15000.0,26.09,26.1,26.04,26.06,15000.0
2014-11-06 14:50:00,26.05,26.06,26.03,26.06,24300.0,26.05,26.06,26.03,26.06,24300.0
2014-11-06 15:00:00,26.06,26.06,26.03,26.03,26000.0,26.06,26.06,26.03,26.03,26000.0
2014-11-06 15:10:00,26.04,26.06,26.02,26.04,46800.0,26.04,26.06,26.02,26.04,46800.0
2014-11-06 15:20:00,26.04,26.06,26.03,26.04,31700.0,26.04,26.06,26.03,26.04,31700.0
2014-11-06 15:30:00,26.03,26.1,26.02,26.09,42900.0,26.03,26.1,26.02,26.09,42900.0
2014-11-06 15:40:00,26.1,26.11,26.07,26.08,31100.0,26.1,26.11,26.07,26.08,31100.0
2014-11-06 15:50:00,26.08,26.12,26.07,26.12,78600.0,26.08,26.12,26.07,26.12,78600.0
2014-11-07 09:30:00,26.02,26.2,26.0,26.12,28300.0,26.02,26.2,26.0,26.12,28300.0
2014-11-07 09:40:00,26.1,26.12,25.93,26.06,15200.0,26.1,26.12,25.93,26.06,15200.0
2014-11-07 09:50:00,26.05,26.06,25.73,25.73,39300.0,26.05,26.06,25.73,25.73,39300.0
2014-11-07 10:00:00,25.73,25.79,25.71,25.78,33200.0,25.73,25.79,25.71,25.78,33200.0
2014-11-07 10:10:00,25.78,25.8,25.71,25.71,47800.0,25.78,25.8,25.71,25.71,47800.0
2014-11-07 10:20:00,25.7,25.72,25.55,25.57,132800.0,25.7,25.72,25.55,25.57,132800.0
2014-11-07 10:30:00,25.58,25.71,25.57,25.71,32000.0,25.58,25.71,25.57,25.71,32000.0
2014-11-07 10:40:00,25.72,25.93,25.72,25.93,17700.0,25.72,25.93,25.72,25.93,17700.0
2014-11-07 10:50:00,25.94,25.98,25.9,25.98,24500.0,25.94,25.98,25.9,25.98,24500.0
2014-11-07 11:00:00,25.98,26.01,25.9,25.91,12400.0,25.98,26.01,25.9,25.91,12400.0
2014-11-07 11:10:00,25.91,25.91,25.85,25.89,9600.0,25.91,25.91,25.85,25.89,9600.0
2014-11-07 11:20:00,25.89,25.89,25.86,25.88,12600.0,25.89,25.89,25.86,25.88,12600.0
2014-11-07 11:30:00,25.89,25.9,25.87,25.89,11400.0,25.89,25.9,25.87,25.89,11400.0
2014-11-07 11:40:00,25.89,25.89,25.86,25.89,21100.0,25.89,25.89,25.86,25.89,21100.0
2014-11-07 11:50:00,25.89,25.91,25.86,25.87,18300.0,25.89,25.91,25.86,25.87,18300.0
2014-11-07 12:00:00,25.88,26.01,25.88,26.01,27600.0,25.88,26.01,25.88,26.01,27600.0
2014-11-07 12:10:00,26.02,26.07,26.0,26.07,13900.0,26.02,26.07,26.0,26.07,13900.0
2014-11-07 12:20:00,26.07,26.07,25.96,25.98,18400.0,26.07,26.07,25.96,25.98,18400.0
2014-11-07 12:30:00,25.98,26.0,25.95,25.96,10100.0,25.98,26.0,25.95,25.96,10100.0
2014-11-07 12:40:00,25.95,25.95,25.91,25.94,11800.0,25.95,25.95,25.91,25.94,11800.0
2014-11-07 12:50:00,25.93,25.97,25.93,25.96,3800.0,25.93,25.97,25.93,25.96,3800.0
2014-11-07 13:00:00,25.96,25.99,25.92,25.98,14000.0,25.96,25.99,25.92,25.98,14000.0
2014-11-07 13:10:00,25.97,26.0,25.97,25.98,7100.0,25.97,26.0,25.97,25.98,7100.0
2014-11-07 13:20:00,25.97,26.0,25.96,25.98,9400.0,25.97,26.0,25.96,25.98,9400.0
2014-11-07 13:30:00,25.98,26.06,25.96,25.98,24100.0,25.98,26.06,25.96,25.98,24100.0
2014-11-07 13:40:00,25.99,26.05,25.98,26.04,6200.0,25.99,26.05,25.98,26.04,6200.0
2014-11-07 13:50:00,26.04,26.05,25.98,26.02,15800.0,26.04,26.05,25.98,26.02,15800.0
2014-11-07 14:00:00,26.02,26.13,26.02,26.13,23300.0,26.02,26.13,26.02,26.13,23300.0
2014-11-07 14:10:00,26.13,26.18,26.1,26.1,15400.0,26.13,26.18,26.1,26.1,15400.0
2014-11-07 14:20:00,26.1,26.13,26.1,26.1,15200.0,26.1,26.13,26.1,26.1,15200.0
2014-11-07 14:30:00,26.1,26.1,26.03,26.03,8200.0,26.1,26.1,26.03,26.03,8200.0
2014-11-07 14:40:00,26.04,26.12,26.03,26.11,17600.0,26.04,26.12,26.03,26.11,17600.0
2014-11-07 14:50:00,26.12,26.14,26.09,26.1,8800.0,26.12,26.14,26.09,26.1,8800.0
2014-11-07 15:00:00,26.11,26.17,26.11,26.16,10900.0,26.11,26.17,26.11,26.16,10900.0
2014-11-07 15:10:00,26.15,26.15,26.08,26.13,42500.0,26.15,26.15,26.08,26.13,42500.0
2014-11-07 15:20:00,26.14,26.21,26.14,26.16,32400.0,26.14,26.21,26.14,26.16,32400.0
2014-11-07 15:30:00,26.17,26.19,26.16,26.16,17500.0,26.17,26.19,26.16,26.16,17500.0
2014-11-07 15:40:00,26.15,26.15,26.09,26.09,43200.0,26.15,26.15,26.09,26.09,43200.0
2014-11-07 15:50:00,26.09,26.18,26.09,26.16,91000.0,26.09,26.18,26.09,26.16,91000.0
2014-11-10 09:30:00,26.19,26.31,26.0,26.31,28900.0,26.19,26.31,26.0,26.31,28900.0
2014-11-10 09:40:00,26.28,26.36,26.09,26.18,180900.0,26.28,26.36,26.09,26.18,180900.0
2014-11-10 09:50:00,26.18,26.35,26.18,26.35,12300.0,26.18,26.35,26.18,26.35,12300.0
2014-11-10 10:00:00,26.33,26.4,26.32,26.32,19700.0,26.33,26.4,26.32,26.32,19700.0
2014-11-10 10:10:00,26.31,26.33,26.24,26.24,12100.0,26.31,26.33,26.24,26.24,12100.0
2014-11-10 10:20:00,26.24,26.26,26.06,26.07,58300.0,26.24,26.26,26.06,26.07,58300.0
2014-11-10 10:30:00,26.08,26.08,26.03,26.04,25200.0,26.08,26.08,26.03,26.04,25200.0
2014-11-10 10:40:00,26.05,26.26,26.05,26.25,22000.0,26.05,26.26,26.05,26.25,22000.0
2014-11-10 10:50:00,26.24,26.27,26.21,26.24,18000.0,26.24,26.27,26.21,26.24,18000.0
2014-11-10 11:00:00,26.24,26.28,26.22,26.28,11600.0,26.24,26.28,26.22,26.28,11600.0
2014-11-10 11:10:00,26.28,26.28,26.18,26.19,9500.0,26.28,26.28,26.18,26.19,9500.0
2014-11-10 11:20:00,26.19,26.19,26.07,26.11,36500.0,26.19,26.19,26.07,26.11,36500.0
2014-11-10 11:30:00,26.11,26.14,26.06,26.11,22400.0,26.11,26.14,26.06,26.11,22400.0
2014-11-10 11:40:00,26.1,26.14,26.05,26.07,15900.0,26.1,26.14,26.05,26.07,15900.0
2014-11-10 11:50:00,26.08,26.16,26.06,26.12,12900.0,26.08,26.16,26.06,26.12,12900.0
2014-11-10 12:00:00,26.11,26.12,25.95,25.98,56500.0,26.11,26.12,25.95,25.98,56500.0
2014-11-10 12:10:00,25.98,26.05,25.94,26.05,33100.0,25.98,26.05,25.94,26.05,33100.0
2014-11-10 12:20:00,26.05,26.17,25.98,26.0,21800.0,26.05,26.17,25.98,26.0,21800.0
2014-11-10 12:30:00,26.0,26.17,25.99,26.06,23900.0,26.0,26.17,25.99,26.06,23900.0
2014-11-10 12:40:00,26.05,26.18,26.05,26.09,27800.0,26.05,26.18,26.05,26.09,27800.0
2014-11-10 12:50:00,26.09,26.16,26.09,26.14,21200.0,26.09,26.16,26.09,26.14,21200.0
2014-11-10 13:00:00,26.15,26.17,26.06,26.08,7700.0,26.15,26.17,26.06,26.08,7700.0
2014-11-10 13:10:00,26.11,26.14,26.09,26.12,4300.0,26.11,26.14,26.09,26.12,4300.0
2014-11-10 13:20:00,26.14,26.15,26.08,26.14,20100.0,26.14,26.15,26.08,26.14,20100.0
2014-11-10 13:30:00,26.13,26.17,26.09,26.16,17500.0,26.13,26.17,26.09,26.16,17500.0
2014-11-10 13:40:00,26.16,26.16,26.07,26.07,18600.0,26.16,26.16,26.07,26.07,18600.0
2014-11-10 13:50:00,26.06,26.12,26.06,26.11,4300.0,26.06,26.12,26.06,26.11,4300.0
2014-11-10 14:00:00,26.12,26.15,26.11,26.14,11300.0,26.12,26.15,26.11,26.14,11300.0
2014-11-10 14:10:00,26.15,26.15,26.11,26.15,6100.0,26.15,26.15,26.11,26.15,6100.0
2014-11-10 14:20:00,26.15,26.18,26.13,26.15,7300.0,26.15,26.18,26.13,26.15,7300.0
2014-11-10 14:30:00,26.16,26.18,26.13,26.14,5900.0,26.16,26.18,26.13,26.14,5900.0
2014-11-10 14:40:00,26.14,26.2,26.14,26.2,6900.0,26.14,26.2,26.14,26.2,6900.0
2014-11-10 14:50:00,26.2,26.28,26.16,26.27,17500.0,26.2,26.28,26.16,26.27,17500.0
2014-11-10 15:00:00,26.28,26.32,26.26,26.3,13200.0,26.28,26.32,26.26,26.3,13200.0
2014-11-10 15:10:00,26.3,26.33,26.27,26.27,19400.0,26.3,26.33,26.27,26.27,19400.0
2014-11-10 15:20:00,26.27,26.29,26.2,26.22,29200.0,26.27,26.29,26.2,26.22,29200.0
2014-11-10 15:30:00,26.22,26.25,26.2,26.2,17700.0,26.22,26.25,26.2,26.2,17700.0
2014-11-10 15:40:00,26.2,26.21,26.12,26.13,36100.0,26.2,26.21,26.12,26.13,36100.0
2014-11-10 15:50:00,26.13,26.15,26.01,26.11,241400.0,26.13,26.15,26.01,26.11,241400.0
2014-11-11 09:30:00,26.1,26.32,25.95,26.18,148800.0,26.1,26.32,25.95,26.18,148800.0
2014-11-11 09:40:00,26.19,26.32,26.13,26.18,22100.0,26.19,26.32,26.13,26.18,22100.0
2014-11-11 09:50:00,26.14,26.15,26.06,26.08,8000.0,26.14,26.15,26.06,26.08,8000.0
2014-11-11 10:00:00,26.08,26.11,25.95,26.03,58200.0,26.08,26.11,25.95,26.03,58200.0
2014-11-11 10:10:00,26.04,26.11,26.02,26.11,10500.0,26.04,26.11,26.02,26.11,10500.0
2014-11-11 10:20:00,26.12,26.15,26.06,26.15,12800.0,26.12,26.15,26.06,26.15,12800.0
2014-11-11 10:30:00,26.17,26.19,26.13,26.14,10500.0,26.17,26.19,26.13,26.14,10500.0
2014-11-11 10:40:00,26.14,26.21,26.14,26.17,11900.0,26.14,26.21,26.14,26.17,11900.0
2014-11-11 10:50:00,26.17,26.21,26.16,26.18,14600.0,26.17,26.21,26.16,26.18,14600.0
2014-11-11 11:00:00,26.17,26.2,26.02,26.06,48500.0,26.17,26.2,26.02,26.06,48500.0
2014-11-11 11:10:00,26.07,26.13,26.04,26.06,16200.0,26.07,26.13,26.04,26.06,16200.0
2014-11-11 11:20:00,26.04,26.13,26.02,26.11,14400.0,26.04,26.13,26.02,26.11,14400.0
2014-11-11 11:30:00,26.13,26.13,26.01,26.04,23900.0,26.13,26.13,26.01,26.04,23900.0
2014-11-11 11:40:00,26.06,26.14,26.06,26.13,9700.0,26.06,26.14,26.06,26.13,9700.0
2014-11-11 11:50:00,26.12,26.12,26.08,26.08,5400.0,26.12,26.12,26.08,26.08,5400.0
2014-11-11 12:00:00,26.07,26.1,26.07,26.08,3800.0,26.07,26.1,26.07,26.08,3800.0
2014-11-11 12:10:00,26.08,26.12,26.07,26.07,8300.0,26.08,26.12,26.07,26.07,8300.0
2014-11-11 12:20:00,26.07,26.13,26.07,26.1,8300.0,26.07,26.13,26.07,26.1,8300.0
2014-11-11 12:30:00,26.1,26.14,26.09,26.1,7300.0,26.1,26.14,26.09,26.1,7300.0
2014-11-11 12:40:00,26.09,26.1,26.07,26.08,5900.0,26.09,26.1,26.07,26.08,5900.0
2014-11-11 12:50:00,26.07,26.11,26.07,26.08,5000.0,26.07,26.11,26.07,26.08,5000.0
2014-11-11 13:00:00,26.07,26.12,26.04,26.09,13000.0,26.07,26.12,26.04,26.09,13000.0
2014-11-11 13:10:00,26.1,26.1,26.0,26.03,31000.0,26.1,26.1,26.0,26.03,31000.0
2014-11-11 13:20:00,26.05,26.08,26.04,26.06,5200.0,26.05,26.08,26.04,26.06,5200.0
2014-11-11 13:30:00,26.05,26.09,26.05,26.09,2900.0,26.05,26.09,26.05,26.09,2900.0
2014-11-11 13:40:00,26.08,26.13,26.08,26.09,4700.0,26.08,26.13,26.08,26.09,4700.0
2014-11-11 13:50:00,26.08,26.11,26.04,26.05,15500.0,26.08,26.11,26.04,26.05,15500.0
2014-11-11 14:00:00,26.06,26.1,26.06,26.07,4300.0,26.06,26.1,26.06,26.07,4300.0
2014-11-11 14:10:00,26.08,26.11,26.06,26.1,5400.0,26.08,26.11,26.06,26.1,5400.0
2014-11-11 14:20:00,26.09,26.12,26.07,26.08,21700.0,26.09,26.12,26.07,26.08,21700.0
2014-11-11 14:30:00,26.06,26.12,26.06,26.08,4300.0,26.06,26.12,26.06,26.08,4300.0
2014-11-11 14:40:00,26.06,26.11,26.06,26.1,1800.0,26.06,26.11,26.06,26.1,1800.0
2014-11-11 14:50:00,26.11,26.14,26.09,26.14,9700.0,26.11,26.14,26.09,26.14,9700.0
2014-11-11 15:00:00,26.14,26.14,26.11,26.13,6900.0,26.14,26.14,26.11,26.13,6900.0
2014-11-11 15:10:00,26.13,26.14,26.11,26.14,10300.0,26.13,26.14,26.11,26.14,10300.0
2014-11-11 15:20:00,26.14,26.14,26.1,26.12,12800.0,26.14,26.14,26.1,26.12,12800.0
2014-11-11 15:30:00,26.11,26.12,26.08,26.09,20200.0,26.11,26.12,26.08,26.09,20200.0
2014-11-11 15:40:00,26.09,26.13,26.09,26.13,25600.0,26.09,26.13,26.09,26.13,25600.0
2014-11-11 15:50:00,26.12,26.14,26.07,26.12,69000.0,26.12,26.14,26.07,26.12,69000.0
2014-11-12 09:30:00,25.96,26.06,25.81,25.87,18000.0,25.96,26.06,25.81,25.87,18000.0
2014-11-12 09:40:00,25.88,25.93,25.82,25.89,15600.0,25.88,25.93,25.82,25.89,15600.0
2014-11-12 09:50:00,25.87,25.88,25.81,25.81,10800.0,25.87,25.88,25.81,25.81,10800.0
2014-11-12 10:00:00,25.82,25.89,25.82,25.84,6900.0,25.82,25.89,25.82,25.84,6900.0
2014-11-12 10:10:00,25.85,25.96,25.83,25.95,22700.0,25.85,25.96,25.83,25.95,22700.0
2014-11-12 10:20:00,25.92,25.97,25.87,25.87,9700.0,25.92,25.97,25.87,25.87,9700.0
2014-11-12 10:30:00,25.89,25.92,25.8,25.86,10500.0,25.89,25.92,25.8,25.86,10500.0
2014-11-12 10:40:00,25.86,25.89,25.82,25.86,10300.0,25.86,25.89,25.82,25.86,10300.0
2014-11-12 10:50:00,25.86,25.9,25.86,25.87,6700.0,25.86,25.9,25.86,25.87,6700.0
2014-11-12 11:00:00,25.87,25.94,25.85,25.94,3900.0,25.87,25.94,25.85,25.94,3900.0
2014-11-12 11:10:00,25.93,26.03,25.93,26.03,82400.0,25.93,26.03,25.93,26.03,82400.0
2014-11-12 11:20:00,26.03,26.14,26.02,26.12,13800.0,26.03,26.14,26.02,26.12,13800.0
2014-11-12 11:30:00,26.13,26.13,26.07,26.13,2200.0,26.13,26.13,26.07,26.13,2200.0
2014-11-12 11:40:00,26.15,26.22,26.13,26.21,10000.0,26.15,26.22,26.13,26.21,10000.0
2014-11-12 11:50:00,26.22,26.23,26.13,26.17,8800.0,26.22,26.23,26.13,26.17,8800.0
2014-11-12 12:00:00,26.18,26.22,26.15,26.2,4000.0,26.18,26.22,26.15,26.2,4000.0
2014-11-12 12:10:00,26.18,26.27,26.17,26.23,8800.0,26.18,26.27,26.17,26.23,8800.0
2014-11-12 12:20:00,26.24,26.34,26.23,26.33,27100.0,26.24,26.34,26.23,26.33,27100.0
2014-11-12 12:30:00,26.32,26.34,26.22,26.25,7600.0,26.32,26.34,26.22,26.25,7600.0
2014-11-12 12:40:00,26.25,26.25,26.19,26.2,32700.0,26.25,26.25,26.19,26.2,32700.0
2014-11-12 12:50:00,26.2,26.26,26.18,26.22,8200.0,26.2,26.26,26.18,26.22,8200.0
2014-11-12 13:00:00,26.21,26.21,26.16,26.16,2300.0,26.21,26.21,26.16,26.16,2300.0
2014-11-12 13:10:00,26.16,26.22,26.16,26.2,3100.0,26.16,26.22,26.16,26.2,3100.0
2014-11-12 13:20:00,26.22,26.24,26.19,26.24,3400.0,26.22,26.24,26.19,26.24,3400.0
2014-11-12 13:30:00,26.24,26.27,26.24,26.27,5700.0,26.24,26.27,26.24,26.27,5700.0
2014-11-12 13:40:00,26.27,26.3,26.24,26.26,11400.0,26.27,26.3,26.24,26.26,11400.0
2014-11-12 13:50:00,26.25,26.27,26.22,26.22,8400.0,26.25,26.27,26.22,26.22,8400.0
2014-11-12 14:00:00,26.21,26.25,26.19,26.25,6600.0,26.21,26.25,26.19,26.25,6600.0
2014-11-12 14:10:00,26.25,26.26,26.23,26.24,22100.0,26.25,26.26,26.23,26.24,22100.0
2014-11-12 14:20:00,26.25,26.34,26.24,26.33,19100.0,26.25,26.34,26.24,26.33,19100.0
2014-11-12 14:30:00,26.34,26.34,26.26,26.27,5400.0,26.34,26.34,26.26,26.27,5400.0
2014-11-12 14:40:00,26.25,26.32,26.25,26.28,21500.0,26.25,26.32,26.25,26.28,21500.0
2014-11-12 14:50:00,26.27,26.28,26.23,26.23,12700.0,26.27,26.28,26.23,26.23,12700.0
2014-11-12 15:00:00,26.22,26.23,26.19,26.23,10000.0,26.22,26.23,26.19,26.23,10000.0
2014-11-12 15:10:00,26.23,26.25,26.17,26.22,31700.0,26.23,26.25,26.17,26.22,31700.0
2014-11-12 15:20:00,26.23,26.24,26.2,26.24,10100.0,26.23,26.24,26.2,26.24,10100.0
2014-11-12 15:30:00,26.24,26.29,26.22,26.29,13300.0,26.24,26.29,26.22,26.29,13300.0
2014-11-12 15:40:00,26.3,26.32,26.3,26.3,18100.0,26.3,26.32,26.3,26.3,18100.0
2014-11-12 15:50:00,26.31,26.34,26.3,26.32,64300.0,26.31,26.34,26.3,26.32,64300.0
2014-11-13 09:30:00,26.29,26.34,26.04,26.23,25500.0,26.29,26.34,26.04,26.23,25500.0
2014-11-13 09:40:00,26.26,26.33,26.18,26.22,110200.0,26.26,26.33,26.18,26.22,110200.0
2014-11-13 09:50:00,26.22,26.34,26.21,26.29,65600.0,26.22,26.34,26.21,26.29,65600.0
2014-11-13 10:00:00,26.26,26.26,26.01,26.09,48800.0,26.26,26.26,26.01,26.09,48800.0
2014-11-13 10:10:00,26.09,26.12,26.04,26.07,22200.0,26.09,26.12,26.04,26.07,22200.0
2014-11-13 10:20:00,26.06,26.11,26.02,26.05,38200.0,26.06,26.11,26.02,26.05,38200.0
2014-11-13 10:30:00,26.04,26.05,25.92,26.02,22900.0,26.04,26.05,25.92,26.02,22900.0
2014-11-13 10:40:00,26.04,26.06,26.0,26.01,21400.0,26.04,26.06,26.0,26.01,21400.0
2014-11-13 10:50:00,26.0,26.01,25.97,25.97,18000.0,26.0,26.01,25.97,25.97,18000.0
2014-11-13 11:00:00,25.96,25.96,25.87,25.87,14400.0,25.96,25.96,25.87,25.87,14400.0
2014-11-13 11:10:00,25.87,25.94,25.87,25.93,15600.0,25.87,25.94,25.87,25.93,15600.0
2014-11-13 11:20:00,25.92,25.93,25.9,25.92,10200.0,25.92,25.93,25.9,25.92,10200.0
2014-11-13 11:30:00,25.92,25.98,25.9,25.91,26200.0,25.92,25.98,25.9,25.91,26200.0
2014-11-13 11:40:00,25.92,25.96,25.79,25.8,48900.0,25.92,25.96,25.79,25.8,48900.0
2014-11-13 11:50:00,25.79,25.85,25.77,25.84,20700.0,25.79,25.85,25.77,25.84,20700.0
2014-11-13 12:00:00,25.84,25.89,25.84,25.88,8600.0,25.84,25.89,25.84,25.88,8600.0
2014-11-13 12:10:00,25.88,25.88,25.82,25.83,108500.0,25.88,25.88,25.82,25.83,108500.0
2014-11-13 12:20:00,25.84,25.87,25.81,25.81,17200.0,25.84,25.87,25.81,25.81,17200.0
2014-11-13 12:30:00,25.82,25.84,25.79,25.81,14700.0,25.82,25.84,25.79,25.81,14700.0
2014-11-13 12:40:00,25.81,25.85,25.8,25.85,9500.0,25.81,25.85,25.8,25.85,9500.0
2014-11-13 12:50:00,25.86,25.89,25.86,25.87,12400.0,25.86,25.89,25.86,25.87,12400.0
2014-11-13 13:00:00,25.86,25.88,25.79,25.8,13900.0,25.86,25.88,25.79,25.8,13900.0
2014-11-13 13:10:00,25.79,25.8,25.76,25.76,9400.0,25.79,25.8,25.76,25.76,9400.0
2014-11-13 13:20:00,25.76,25.76,25.68,25.69,28700.0,25.76,25.76,25.68,25.69,28700.0
2014-11-13 13:30:00,25.71,25.71,25.57,25.6,11200.0,25.71,25.71,25.57,25.6,11200.0
2014-11-13 13:40:00,25.58,25.67,25.58,25.62,11400.0,25.58,25.67,25.58,25.62,11400.0
2014-11-13 13:50:00,25.62,25.67,25.61,25.61,10300.0,25.62,25.67,25.61,25.61,10300.0
2014-11-13 14:00:00,25.6,25.68,25.59,25.67,24200.0,25.6,25.68,25.59,25.67,24200.0
2014-11-13 14:10:00,25.67,25.68,25.59,25.66,20200.0,25.67,25.68,25.59,25.66,20200.0
2014-11-13 14:20:00,25.64,25.7,25.59,25.69,10400.0,25.64,25.7,25.59,25.69,10400.0
2014-11-13 14:30:00,25.69,25.71,25.65,25.7,9100.0,25.69,25.71,25.65,25.7,9100.0
2014-11-13 14:40:00,25.69,25.76,25.68,25.75,9100.0,25.69,25.76,25.68,25.75,9100.0
2014-11-13 14:50:00,25.75,25.75,25.7,25.72,13900.0,25.75,25.75,25.7,25.72,13900.0
2014-11-13 15:00:00,25.72,25.75,25.68,25.75,17600.0,25.72,25.75,25.68,25.75,17600.0
2014-11-13 15:10:00,25.74,25.75,25.66,25.67,19400.0,25.74,25.75,25.66,25.67,19400.0
2014-11-13 15:20:00,25.66,25.71,25.58,25.59,46400.0,25.66,25.71,25.58,25.59,46400.0
2014-11-13 15:30:00,25.59,25.7,25.56,25.7,33500.0,25.59,25.7,25.56,25.7,33500.0
2014-11-13 15:40:00,25.69,25.73,25.67,25.71,58500.0,25.69,25.73,25.67,25.71,58500.0
2014-11-13 15:50:00,25.71,25.79,25.71,25.75,215100.0,25.71,25.79,25.71,25.75,215100.0
2014-11-14 09:30:00,25.76,26.1,25.76,26.04,35400.0,25.76,26.1,25.76,26.04,35400.0
2014-11-14 09:40:00,26.03,26.11,25.78,25.8,30600.0,26.03,26.11,25.78,25.8,30600.0
2014-11-14 09:50:00,25.79,25.95,25.79,25.92,15200.0,25.79,25.95,25.79,25.92,15200.0
2014-11-14 10:00:00,25.92,26.07,25.92,26.0,11400.0,25.92,26.07,25.92,26.0,11400.0
2014-11-14 10:10:00,26.01,26.12,25.94,26.02,69300.0,26.01,26.12,25.94,26.02,69300.0
2014-11-14 10:20:00,26.01,26.02,25.9,25.98,20200.0,26.01,26.02,25.9,25.98,20200.0
2014-11-14 10:30:00,25.97,25.99,25.92,25.98,15800.0,25.97,25.99,25.92,25.98,15800.0
2014-11-14 10:40:00,25.99,26.07,25.98,26.05,14600.0,25.99,26.07,25.98,26.05,14600.0
2014-11-14 10:50:00,26.05,26.06,25.97,26.01,16900.0,26.05,26.06,25.97,26.01,16900.0
2014-11-14 11:00:00,26.02,26.08,26.0,26.0,11500.0,26.02,26.08,26.0,26.0,11500.0
2014-11-14 11:10:00,26.0,26.04,25.95,25.98,20000.0,26.0,26.04,25.95,25.98,20000.0
2014-11-14 11:20:00,25.99,26.05,25.98,26.0,15200.0,25.99,26.05,25.98,26.0,15200.0
2014-11-14 11:30:00,26.0,26.1,25.99,26.07,9200.0,26.0,26.1,25.99,26.07,9200.0
2014-11-14 11:40:00,26.05,26.05,26.0,26.01,9600.0,26.05,26.05,26.0,26.01,9600.0
2014-11-14 11:50:00,26.0,26.06,25.98,25.99,10400.0,26.0,26.06,25.98,25.99,10400.0
2014-11-14 12:00:00,25.99,26.02,25.96,26.02,11300.0,25.99,26.02,25.96,26.02,11300.0
2014-11-14 12:10:00,26.03,26.08,26.0,26.01,8200.0,26.03,26.08,26.0,26.01,8200.0
2014-11-14 12:20:00,26.02,26.03,25.97,26.0,6300.0,26.02,26.03,25.97,26.0,6300.0
2014-11-14 12:30:00,25.99,26.02,25.99,26.0,9900.0,25.99,26.02,25.99,26.0,9900.0
2014-11-14 12:40:00,26.01,26.05,26.01,26.01,10400.0,26.01,26.05,26.01,26.01,10400.0
2014-11-14 12:50:00,26.01,26.05,25.99,26.0,18100.0,26.01,26.05,25.99,26.0,18100.0
2014-11-14 13:00:00,25.98,26.1,25.98,26.1,40000.0,25.98,26.1,25.98,26.1,40000.0
2014-11-14 13:10:00,26.11,26.19,26.11,26.19,8200.0,26.11,26.19,26.11,26.19,8200.0
2014-11-14 13:20:00,26.19,26.28,26.11,26.15,43500.0,26.19,26.28,26.11,26.15,43500.0
2014-11-14 13:30:00,26.18,26.21,26.1,26.2,27500.0,26.18,26.21,26.1,26.2,27500.0
2014-11-14 13:40:00,26.19,26.22,26.18,26.19,6000.0,26.19,26.22,26.18,26.19,6000.0
2014-11-14 13:50:00,26.2,26.23,26.18,26.21,17200.0,26.2,26.23,26.18,26.21,17200.0
2014-11-14 14:00:00,26.2,26.25,26.17,26.22,29700.0,26.2,26.25,26.17,26.22,29700.0
2014-11-14 14:10:00,26.23,26.26,26.18,26.22,29500.0,26.23,26.26,26.18,26.22,29500.0
2014-11-14 14:20:00,26.23,26.25,26.19,26.22,30900.0,26.23,26.25,26.19,26.22,30900.0
2014-11-14 14:30:00,26.22,26.27,26.22,26.27,18600.0,26.22,26.27,26.22,26.27,18600.0
2014-11-14 14:40:00,26.27,26.3,26.2,26.21,23400.0,26.27,26.3,26.2,26.21,23400.0
2014-11-14 14:50:00,26.2,26.22,26.17,26.2,44000.0,26.2,26.22,26.17,26.2,44000.0
2014-11-14 15:00:00,26.2,26.27,26.2,26.23,18400.0,26.2,26.27,26.2,26.23,18400.0
2014-11-14 15:10:00,26.23,26.27,26.21,26.23,21200.0,26.23,26.27,26.21,26.23,21200.0
2014-11-14 15:20:00,26.23,26.28,26.23,26.26,19200.0,26.23,26.28,26.23,26.26,19200.0
2014-11-14 15:30:00,26.26,26.36,26.26,26.33,39900.0,26.26,26.36,26.26,26.33,39900.0
2014-11-14 15:40:00,26.33,26.37,26.32,26.34,57600.0,26.33,26.37,26.32,26.34,57600.0
2014-11-14 15:50:00,26.34,26.4,26.28,26.4,164900.0,26.34,26.4,26.28,26.4,164900.0
2014-11-17 09:30:00,26.32,26.6,26.25,26.51,50800.0,26.32,26.6,26.25,26.51,50800.0
2014-11-17 09:40:00,26.53,26.56,26.42,26.53,20800.0,26.53,26.56,26.42,26.53,20800.0
2014-11-17 09:50:00,26.54,26.55,26.4,26.55,30500.0,26.54,26.55,26.4,26.55,30500.0
2014-11-17 10:00:00,26.56,26.58,26.47,26.49,17200.0,26.56,26.58,26.47,26.49,17200.0
2014-11-17 10:10:00,26.48,26.5,26.4,26.46,29800.0,26.48,26.5,26.4,26.46,29800.0
2014-11-17 10:20:00,26.46,26.47,26.41,26.44,16400.0,26.46,26.47,26.41,26.44,16400.0
2014-11-17 10:30:00,26.44,26.48,26.42,26.46,21700.0,26.44,26.48,26.42,26.46,21700.0
2014-11-17 10:40:00,26.44,26.51,26.41,26.42,28700.0,26.44,26.51,26.41,26.42,28700.0
2014-11-17 10:50:00,26.41,26.47,26.4,26.45,30600.0,26.41,26.47,26.4,26.45,30600.0
2014-11-17 11:00:00,26.46,26.6,26.46,26.53,52700.0,26.46,26.6,26.46,26.53,52700.0
2014-11-17 11:10:00,26.51,26.58,26.46,26.58,50700.0,26.51,26.58,26.46,26.58,50700.0
2014-11-17 11:20:00,26.57,26.58,26.47,26.52,33600.0,26.57,26.58,26.47,26.52,33600.0
2014-11-17 11:30:00,26.51,26.54,26.45,26.5,22000.0,26.51,26.54,26.45,26.5,22000.0
2014-11-17 11:40:00,26.51,26.6,26.5,26.54,50900.0,26.51,26.6,26.5,26.54,50900.0
2014-11-17 11:50:00,26.54,26.6,26.5,26.57,72400.0,26.54,26.6,26.5,26.57,72400.0
2014-11-17 12:00:00,26.59,26.75,26.58,26.74,88700.0,26.59,26.75,26.58,26.74,88700.0
2014-11-17 12:10:00,26.74,26.82,26.73,26.77,39000.0,26.74,26.82,26.73,26.77,39000.0
2014-11-17 12:20:00,26.76,26.78,26.72,26.72,24600.0,26.76,26.78,26.72,26.72,24600.0
2014-11-17 12:30:00,26.73,26.78,26.62,26.62,32900.0,26.73,26.78,26.62,26.62,32900.0
2014-11-17 12:40:00,26.63,26.73,26.62,26.64,13600.0,26.63,26.73,26.62,26.64,13600.0
2014-11-17 12:50:00,26.62,26.68,26.56,26.56,18100.0,26.62,26.68,26.56,26.56,18100.0
2014-11-17 13:00:00,26.57,26.57,26.49,26.53,16200.0,26.57,26.57,26.49,26.53,16200.0
2014-11-17 13:10:00,26.52,26.54,26.46,26.54,14200.0,26.52,26.54,26.46,26.54,14200.0
2014-11-17 13:20:00,26.53,26.65,26.51,26.6,21900.0,26.53,26.65,26.51,26.6,21900.0
2014-11-17 13:30:00,26.61,26.66,26.61,26.64,17500.0,26.61,26.66,26.61,26.64,17500.0
2014-11-17 13:40:00,26.63,26.74,26.61,26.67,42800.0,26.63,26.74,26.61,26.67,42800.0
2014-11-17 13:50:00,26.66,26.66,26.57,26.6,14800.0,26.66,26.66,26.57,26.6,14800.0
2014-11-17 14:00:00,26.59,26.59,26.53,26.53,16400.0,26.59,26.59,26.53,26.53,16400.0
2014-11-17 14:10:00,26.53,26.56,26.52,26.52,10000.0,26.53,26.56,26.52,26.52,10000.0
2014-11-17 14:20:00,26.51,26.53,26.46,26.48,15600.0,26.51,26.53,26.46,26.48,15600.0
2014-11-17 14:30:00,26.47,26.59,26.47,26.57,17300.0,26.47,26.59,26.47,26.57,17300.0
2014-11-17 14:40:00,26.57,26.59,26.56,26.57,20400.0,26.57,26.59,26.56,26.57,20400.0
2014-11-17 14:50:00,26.55,26.6,26.51,26.52,35000.0,26.55,26.6,26.51,26.52,35000.0
2014-11-17 15:00:00,26.51,26.57,26.48,26.49,26200.0,26.51,26.57,26.48,26.49,26200.0
2014-11-17 15:10:00,26.48,26.51,26.41,26.45,35200.0,26.48,26.51,26.41,26.45,35200.0
2014-11-17 15:20:00,26.45,26.47,26.37,26.4,26900.0,26.45,26.47,26.37,26.4,26900.0
2014-11-17 15:30:00,26.4,26.44,26.39,26.43,22900.0,26.4,26.44,26.39,26.43,22900.0
2014-11-17 15:40:00,26.43,26.46,26.42,26.44,48600.0,26.43,26.46,26.42,26.44,48600.0
2014-11-17 15:50:00,26.43,26.46,26.41,26.42,106400.0,26.43,26.46,26.41,26.42,106400.0
2014-11-18 09:30:00,26.44,26.54,26.4,26.42,53400.0,26.44,26.54,26.4,26.42,53400.0
2014-11-18 09:40:00,26.43,26.52,26.42,26.45,21300.0,26.43,26.52,26.42,26.45,21300.0
2014-11-18 09:50:00,26.49,26.51,26.42,26.45,17200.0,26.49,26.51,26.42,26.45,17200.0
2014-11-18 10:00:00,26.46,26.52,26.44,26.5,17300.0,26.46,26.52,26.44,26.5,17300.0
2014-11-18 10:10:00,26.53,26.6,26.5,26.57,21400.0,26.53,26.6,26.5,26.57,21400.0
2014-11-18 10:20:00,26.55,26.55,26.4,26.45,34800.0,26.55,26.55,26.4,26.45,34800.0
2014-11-18 10:30:00,26.44,26.46,26.31,26.43,12900.0,26.44,26.46,26.31,26.43,12900.0
2014-11-18 10:40:00,26.44,26.71,26.42,26.65,31800.0,26.44,26.71,26.42,26.65,31800.0
2014-11-18 10:50:00,26.67,26.75,26.6,26.71,20800.0,26.67,26.75,26.6,26.71,20800.0
2014-11-18 11:00:00,26.72,26.75,26.69,26.75,8000.0,26.72,26.75,26.69,26.75,8000.0
2014-11-18 11:10:00,26.74,26.75,26.66,26.67,20100.0,26.74,26.75,26.66,26.67,20100.0
2014-11-18 11:20:00,26.68,26.68,26.58,26.6,9300.0,26.68,26.68,26.58,26.6,9300.0
2014-11-18 11:30:00,26.59,26.65,26.58,26.65,5200.0,26.59,26.65,26.58,26.65,5200.0
2014-11-18 11:40:00,26.65,26.75,26.62,26.75,16900.0,26.65,26.75,26.62,26.75,16900.0
2014-11-18 11:50:00,26.75,26.8,26.75,26.79,16500.0,26.75,26.8,26.75,26.79,16500.0
2014-11-18 12:00:00,26.8,26.89,26.8,26.86,36500.0,26.8,26.89,26.8,26.86,36500.0
2014-11-18 12:10:00,26.86,26.89,26.84,26.86,17400.0,26.86,26.89,26.84,26.86,17400.0
2014-11-18 12:20:00,26.86,26.88,26.86,26.87,9000.0,26.86,26.88,26.86,26.87,9000.0
2014-11-18 12:30:00,26.87,26.87,26.85,26.85,3100.0,26.87,26.87,26.85,26.85,3100.0
2014-11-18 12:40:00,26.86,26.87,26.83,26.86,32900.0,26.86,26.87,26.83,26.86,32900.0
2014-11-18 12:50:00,26.87,26.95,26.86,26.9,31500.0,26.87,26.95,26.86,26.9,31500.0
2014-11-18 13:00:00,26.92,26.94,26.92,26.93,6800.0,26.92,26.94,26.92,26.93,6800.0
2014-11-18 13:10:00,26.93,26.97,26.91,26.96,17500.0,26.93,26.97,26.91,26.96,17500.0
2014-11-18 13:20:00,26.96,27.19,26.96,27.16,113900.0,26.96,27.19,26.96,27.16,113900.0
2014-11-18 13:30:00,27.16,27.16,27.03,27.05,71200.0,27.16,27.16,27.03,27.05,71200.0
2014-11-18 13:40:00,27.05,27.1,27.0,27.09,71100.0,27.05,27.1,27.0,27.09,71100.0
2014-11-18 13:50:00,27.09,27.1,27.08,27.09,29000.0,27.09,27.1,27.08,27.09,29000.0
2014-11-18 14:00:00,27.09,27.18,27.08,27.17,70700.0,27.09,27.18,27.08,27.17,70700.0
2014-11-18 14:10:00,27.16,27.18,27.13,27.13,16900.0,27.16,27.18,27.13,27.13,16900.0
2014-11-18 14:20:00,27.12,27.13,27.05,27.05,10000.0,27.12,27.13,27.05,27.05,10000.0
2014-11-18 14:30:00,27.04,27.08,27.02,27.07,18300.0,27.04,27.08,27.02,27.07,18300.0
2014-11-18 14:40:00,27.08,27.09,27.02,27.03,13400.0,27.08,27.09,27.02,27.03,13400.0
2014-11-18 14:50:00,27.03,27.07,27.03,27.04,21800.0,27.03,27.07,27.03,27.04,21800.0
2014-11-18 15:00:00,27.03,27.1,27.02,27.04,12200.0,27.03,27.1,27.02,27.04,12200.0
2014-11-18 15:10:00,27.04,27.07,26.97,27.06,39400.0,27.04,27.07,26.97,27.06,39400.0
2014-11-18 15:20:00,27.06,27.07,27.01,27.05,15100.0,27.06,27.07,27.01,27.05,15100.0
2014-11-18 15:30:00,27.05,27.06,27.02,27.05,24100.0,27.05,27.06,27.02,27.05,24100.0
2014-11-18 15:40:00,27.05,27.08,26.96,26.98,72100.0,27.05,27.08,26.96,26.98,72100.0
2014-11-18 15:50:00,26.98,27.06,26.94,27.03,175600.0,26.98,27.06,26.94,27.03,175600.0
2014-11-19 09:30:00,27.06,27.14,26.72,26.96,42100.0,27.06,27.14,26.72,26.96,42100.0
2014-11-19 09:40:00,26.92,27.01,26.77,26.88,55100.0,26.92,27.01,26.77,26.88,55100.0
2014-11-19 09:50:00,26.88,26.92,26.72,26.75,68500.0,26.88,26.92,26.72,26.75,68500.0
2014-11-19 10:00:00,26.75,26.77,26.61,26.66,19400.0,26.75,26.77,26.61,26.66,19400.0
2014-11-19 10:10:00,26.67,26.81,26.6,26.78,29300.0,26.67,26.81,26.6,26.78,29300.0
2014-11-19 10:20:00,26.78,26.8,26.71,26.73,34300.0,26.78,26.8,26.71,26.73,34300.0
2014-11-19 10:30:00,26.73,26.76,26.58,26.6,22100.0,26.73,26.76,26.58,26.6,22100.0
2014-11-19 10:40:00,26.6,26.64,26.59,26.64,23900.0,26.6,26.64,26.59,26.64,23900.0
2014-11-19 10:50:00,26.61,26.65,26.43,26.45,23200.0,26.61,26.65,26.43,26.45,23200.0
2014-11-19 11:00:00,26.46,26.61,26.41,26.6,19900.0,26.46,26.61,26.41,26.6,19900.0
2014-11-19 11:10:00,26.6,26.73,26.57,26.72,11800.0,26.6,26.73,26.57,26.72,11800.0
2014-11-19 11:20:00,26.73,26.73,26.62,26.7,23200.0,26.73,26.73,26.62,26.7,23200.0
2014-11-19 11:30:00,26.69,26.78,26.68,26.78,19700.0,26.69,26.78,26.68,26.78,19700.0
2014-11-19 11:40:00,26.79,26.87,26.77,26.82,19900.0,26.79,26.87,26.77,26.82,19900.0
2014-11-19 11:50:00,26.81,26.89,26.81,26.87,19900.0,26.81,26.89,26.81,26.87,19900.0
2014-11-19 12:00:00,26.87,26.93,26.84,26.93,14400.0,26.87,26.93,26.84,26.93,14400.0
2014-11-19 12:10:00,26.93,27.02,26.92,27.02,15000.0,26.93,27.02,26.92,27.02,15000.0
2014-11-19 12:20:00,27.02,27.02,26.94,26.97,21000.0,27.02,27.02,26.94,26.97,21000.0
2014-11-19 12:30:00,26.97,27.02,26.94,27.0,17400.0,26.97,27.02,26.94,27.0,17400.0
2014-11-19 12:40:00,27.0,27.04,26.99,27.04,8100.0,27.0,27.04,26.99,27.04,8100.0
2014-11-19 12:50:00,27.04,27.07,27.0,27.04,15300.0,27.04,27.07,27.0,27.04,15300.0
2014-11-19 13:00:00,27.06,27.1,27.06,27.08,18100.0,27.06,27.1,27.06,27.08,18100.0
2014-11-19 13:10:00,27.09,27.11,27.09,27.11,13000.0,27.09,27.11,27.09,27.11,13000.0
2014-11-19 13:20:00,27.1,27.11,27.02,27.03,13700.0,27.1,27.11,27.02,27.03,13700.0
2014-11-19 13:30:00,27.03,27.03,26.97,26.98,8600.0,27.03,27.03,26.97,26.98,8600.0
2014-11-19 13:40:00,26.99,27.0,26.95,26.95,6400.0,26.99,27.0,26.95,26.95,6400.0
2014-11-19 13:50:00,26.93,26.99,26.91,26.93,13000.0,26.93,26.99,26.91,26.93,13000.0
2014-11-19 14:00:00,26.93,27.02,26.93,26.97,13900.0,26.93,27.02,26.93,26.97,13900.0
2014-11-19 14:10:00,26.98,27.0,26.94,26.96,9200.0,26.98,27.0,26.94,26.96,9200.0
2014-11-19 14:20:00,26.95,26.96,26.8,26.8,12600.0,26.95,26.96,26.8,26.8,12600.0
2014-11-19 14:30:00,26.8,26.9,26.8,26.89,30000.0,26.8,26.9,26.8,26.89,30000.0
2014-11-19 14:40:00,26.9,26.93,26.86,26.88,11600.0,26.9,26.93,26.86,26.88,11600.0
2014-11-19 14:50:00,26.88,26.93,26.87,26.89,13100.0,26.88,26.93,26.87,26.89,13100.0
2014-11-19 15:00:00,26.89,26.9,26.83,26.83,13600.0,26.89,26.9,26.83,26.83,13600.0
2014-11-19 15:10:00,26.84,26.86,26.78,26.84,14700.0,26.84,26.86,26.78,26.84,14700.0
2014-11-19 15:20:00,26.84,26.93,26.84,26.89,39500.0,26.84,26.93,26.84,26.89,39500.0
2014-11-19 15:30:00,26.89,26.9,26.84,26.84,23100.0,26.89,26.9,26.84,26.84,23100.0
2014-11-19 15:40:00,26.82,26.83,26.74,26.76,32800.0,26.82,26.83,26.74,26.76,32800.0
2014-11-19 15:50:00,26.76,26.85,26.76,26.84,111700.0,26.76,26.85,26.76,26.84,111700.0
2014-11-20 09:30:00,26.7,26.89,26.56,26.66,57000.0,26.7,26.89,26.56,26.66,57000.0
2014-11-20 09:40:00,26.69,26.78,26.6,26.69,27200.0,26.69,26.78,26.6,26.69,27200.0
2014-11-20 09:50:00,26.7,26.7,26.58,26.67,26000.0,26.7,26.7,26.58,26.67,26000.0
2014-11-20 10:00:00,26.69,26.76,26.63,26.74,54700.0,26.69,26.76,26.63,26.74,54700.0
2014-11-20 10:10:00,26.76,26.9,26.76,26.82,8000.0,26.76,26.9,26.76,26.82,8000.0
2014-11-20 10:20:00,26.83,26.88,26.81,26.82,8100.0,26.83,26.88,26.81,26.82,8100.0
2014-11-20 10:30:00,26.85,26.91,26.76,26.79,11900.0,26.85,26.91,26.76,26.79,11900.0
2014-11-20 10:40:00,26.81,26.85,26.77,26.8,7600.0,26.81,26.85,26.77,26.8,7600.0
2014-11-20 10:50:00,26.8,26.83,26.74,26.75,4800.0,26.8,26.83,26.74,26.75,4800.0
2014-11-20 11:00:00,26.76,26.81,26.76,26.79,9800.0,26.76,26.81,26.76,26.79,9800.0
2014-11-20 11:10:00,26.8,26.84,26.8,26.81,11100.0,26.8,26.84,26.8,26.81,11100.0
2014-11-20 11:20:00,26.81,26.82,26.76,26.78,6000.0,26.81,26.82,26.76,26.78,6000.0
2014-11-20 11:30:00,26.79,26.8,26.76,26.78,4500.0,26.79,26.8,26.76,26.78,4500.0
2014-11-20 11:40:00,26.79,26.83,26.78,26.82,7900.0,26.79,26.83,26.78,26.82,7900.0
2014-11-20 11:50:00,26.83,26.85,26.81,26.81,8600.0,26.83,26.85,26.81,26.81,8600.0
2014-11-20 12:00:00,26.81,26.84,26.79,26.83,18800.0,26.81,26.84,26.79,26.83,18800.0
2014-11-20 12:10:00,26.83,26.86,26.79,26.82,4500.0,26.83,26.86,26.79,26.82,4500.0
2014-11-20 12:20:00,26.82,26.84,26.81,26.81,4500.0,26.82,26.84,26.81,26.81,4500.0
2014-11-20 12:30:00,26.82,26.89,26.81,26.86,13100.0,26.82,26.89,26.81,26.86,13100.0
2014-11-20 12:40:00,26.86,26.87,26.82,26.85,10800.0,26.86,26.87,26.82,26.85,10800.0
2014-11-20 12:50:00,26.85,26.92,26.84,26.92,7300.0,26.85,26.92,26.84,26.92,7300.0
2014-11-20 13:00:00,26.92,26.99,26.9,26.95,8100.0,26.92,26.99,26.9,26.95,8100.0
2014-11-20 13:10:00,26.96,26.99,26.95,26.95,10100.0,26.96,26.99,26.95,26.95,10100.0
2014-11-20 13:20:00,26.94,27.02,26.94,27.02,11200.0,26.94,27.02,26.94,27.02,11200.0
2014-11-20 13:30:00,27.01,27.02,26.98,27.0,13400.0,27.01,27.02,26.98,27.0,13400.0
2014-11-20 13:40:00,26.99,27.03,26.99,27.02,10000.0,26.99,27.03,26.99,27.02,10000.0
2014-11-20 13:50:00,27.03,27.06,27.0,27.05,9800.0,27.03,27.06,27.0,27.05,9800.0
2014-11-20 14:00:00,27.06,27.09,27.05,27.05,23400.0,27.06,27.09,27.05,27.05,23400.0
2014-11-20 14:10:00,27.05,27.1,27.04,27.08,19200.0,27.05,27.1,27.04,27.08,19200.0
2014-11-20 14:20:00,27.08,27.1,27.07,27.08,19100.0,27.08,27.1,27.07,27.08,19100.0
2014-11-20 14:30:00,27.07,27.08,27.01,27.04,27200.0,27.07,27.08,27.01,27.04,27200.0
2014-11-20 14:40:00,27.04,27.06,27.04,27.04,8300.0,27.04,27.06,27.04,27.04,8300.0
2014-11-20 14:50:00,27.04,27.05,26.98,26.98,17400.0,27.04,27.05,26.98,26.98,17400.0
2014-11-20 15:00:00,26.97,27.0,26.96,26.98,15400.0,26.97,27.0,26.96,26.98,15400.0
2014-11-20 15:10:00,26.98,26.99,26.94,26.97,21000.0,26.98,26.99,26.94,26.97,21000.0
2014-11-20 15:20:00,26.98,26.98,26.88,26.89,20300.0,26.98,26.98,26.88,26.89,20300.0
2014-11-20 15:30:00,26.89,26.95,26.88,26.94,38200.0,26.89,26.95,26.88,26.94,38200.0
2014-11-20 15:40:00,26.95,26.95,26.87,26.93,51700.0,26.95,26.95,26.87,26.93,51700.0
2014-11-20 15:50:00,26.92,26.95,26.88,26.94,98000.0,26.92,26.95,26.88,26.94,98000.0
2014-11-21 09:30:00,27.42,27.46,27.01,27.09,74100.0,27.42,27.46,27.01,27.09,74100.0
2014-11-21 09:40:00,27.11,27.11,26.94,27.02,39000.0,27.11,27.11,26.94,27.02,39000.0
2014-11-21 09:50:00,27.03,27.04,26.88,26.97,98400.0,27.03,27.04,26.88,26.97,98400.0
2014-11-21 10:00:00,27.0,27.04,26.96,26.98,26100.0,27.0,27.04,26.96,26.98,26100.0
2014-11-21 10:10:00,26.97,27.14,26.96,27.11,25600.0,26.97,27.14,26.96,27.11,25600.0
2014-11-21 10:20:00,27.09,27.12,26.87,26.97,134900.0,27.09,27.12,26.87,26.97,134900.0
2014-11-21 10:30:00,26.97,27.0,26.93,27.0,17900.0,26.97,27.0,26.93,27.0,17900.0
2014-11-21 10:40:00,27.0,27.08,26.97,26.99,11900.0,27.0,27.08,26.97,26.99,11900.0
2014-11-21 10:50:00,26.99,27.0,26.92,26.94,5800.0,26.99,27.0,26.92,26.94,5800.0
2014-11-21 11:00:00,26.94,26.96,26.7,26.77,21100.0,26.94,26.96,26.7,26.77,21100.0
2014-11-21 11:10:00,26.78,26.93,26.78,26.91,7300.0,26.78,26.93,26.78,26.91,7300.0
2014-11-21 11:20:00,26.92,26.95,26.91,26.92,5300.0,26.92,26.95,26.91,26.92,5300.0
2014-11-21 11:30:00,26.92,26.99,26.92,26.96,9000.0,26.92,26.99,26.92,26.96,9000.0
2014-11-21 11:40:00,26.96,26.98,26.9,26.96,43600.0,26.96,26.98,26.9,26.96,43600.0
2014-11-21 11:50:00,26.93,27.01,26.93,27.01,4800.0,26.93,27.01,26.93,27.01,4800.0
2014-11-21 12:00:00,27.02,27.04,27.01,27.01,5800.0,27.02,27.04,27.01,27.01,5800.0
2014-11-21 12:10:00,27.01,27.02,26.97,26.97,3400.0,27.01,27.02,26.97,26.97,3400.0
2014-11-21 12:20:00,26.98,27.01,26.95,26.96,7900.0,26.98,27.01,26.95,26.96,7900.0
2014-11-21 12:30:00,26.97,27.06,26.97,27.06,6600.0,26.97,27.06,26.97,27.06,6600.0
2014-11-21 12:40:00,27.06,27.1,27.03,27.03,6800.0,27.06,27.1,27.03,27.03,6800.0
2014-11-21 12:50:00,27.02,27.04,27.0,27.0,9000.0,27.02,27.04,27.0,27.0,9000.0
2014-11-21 13:00:00,27.0,27.01,26.93,26.98,8200.0,27.0,27.01,26.93,26.98,8200.0
2014-11-21 13:10:00,26.98,27.0,26.94,26.94,6100.0,26.98,27.0,26.94,26.94,6100.0
2014-11-21 13:20:00,26.94,26.96,26.85,26.85,5400.0,26.94,26.96,26.85,26.85,5400.0
2014-11-21 13:30:00,26.85,26.87,26.83,26.86,4700.0,26.85,26.87,26.83,26.86,4700.0
2014-11-21 13:40:00,26.86,26.9,26.84,26.89,6000.0,26.86,26.9,26.84,26.89,6000.0
2014-11-21 13:50:00,26.88,26.92,26.78,26.79,8900.0,26.88,26.92,26.78,26.79,8900.0
2014-11-21 14:00:00,26.8,26.85,26.8,26.85,5700.0,26.8,26.85,26.8,26.85,5700.0
2014-11-21 14:10:00,26.87,26.87,26.79,26.83,9100.0,26.87,26.87,26.79,26.83,9100.0
2014-11-21 14:20:00,26.82,26.82,26.72,26.72,12500.0,26.82,26.82,26.72,26.72,12500.0
2014-11-21 14:30:00,26.72,26.74,26.69,26.73,14700.0,26.72,26.74,26.69,26.73,14700.0
2014-11-21 14:40:00,26.73,26.79,26.73,26.79,12500.0,26.73,26.79,26.73,26.79,12500.0
2014-11-21 14:50:00,26.79,26.82,26.76,26.81,15200.0,26.79,26.82,26.76,26.81,15200.0
2014-11-21 15:00:00,26.81,26.82,26.72,26.78,88400.0,26.81,26.82,26.72,26.78,88400.0
2014-11-21 15:10:00,26.77,26.84,26.77,26.84,9300.0,26.77,26.84,26.77,26.84,9300.0
2014-11-21 15:20:00,26.84,26.86,26.79,26.85,11400.0,26.84,26.86,26.79,26.85,11400.0
2014-11-21 15:30:00,26.86,26.91,26.85,26.86,46100.0,26.86,26.91,26.85,26.86,46100.0
2014-11-21 15:40:00,26.86,26.9,26.85,26.87,44800.0,26.86,26.9,26.85,26.87,44800.0
2014-11-21 15:50:00,26.88,26.91,26.84,26.89,80300.0,26.88,26.91,26.84,26.89,80300.0
2014-11-24 09:30:00,27.02,27.19,26.93,27.15,70800.0,27.02,27.19,26.93,27.15,70800.0
2014-11-24 09:40:00,27.17,27.24,27.13,27.13,39100.0,27.17,27.24,27.13,27.13,39100.0
2014-11-24 09:50:00,27.14,27.24,27.11,27.19,22200.0,27.14,27.24,27.11,27.19,22200.0
2014-11-24 10:00:00,27.17,27.33,27.17,27.33,29900.0,27.17,27.33,27.17,27.33,29900.0
2014-11-24 10:10:00,27.33,27.35,27.3,27.32,81100.0,27.33,27.35,27.3,27.32,81100.0
2014-11-24 10:20:00,27.32,27.37,27.3,27.37,22900.0,27.32,27.37,27.3,27.37,22900.0
2014-11-24 10:30:00,27.37,27.47,27.36,27.45,30000.0,27.37,27.47,27.36,27.45,30000.0
2014-11-24 10:40:00,27.46,27.48,27.45,27.45,18400.0,27.46,27.48,27.45,27.45,18400.0
2014-11-24 10:50:00,27.45,27.53,27.45,27.53,18800.0,27.45,27.53,27.45,27.53,18800.0
2014-11-24 11:00:00,27.52,27.58,27.52,27.57,18600.0,27.52,27.58,27.52,27.57,18600.0
2014-11-24 11:10:00,27.57,27.58,27.54,27.54,14700.0,27.57,27.58,27.54,27.54,14700.0
2014-11-24 11:20:00,27.54,27.59,27.48,27.51,25500.0,27.54,27.59,27.48,27.51,25500.0
2014-11-24 11:30:00,27.5,27.52,27.48,27.48,13800.0,27.5,27.52,27.48,27.48,13800.0
2014-11-24 11:40:00,27.47,27.48,27.45,27.47,10600.0,27.47,27.48,27.45,27.47,10600.0
2014-11-24 11:50:00,27.48,27.54,27.44,27.47,16200.0,27.48,27.54,27.44,27.47,16200.0
2014-11-24 12:00:00,27.46,27.57,27.46,27.55,29500.0,27.46,27.57,27.46,27.55,29500.0
2014-11-24 12:10:00,27.54,27.58,27.53,27.53,7400.0,27.54,27.58,27.53,27.53,7400.0
2014-11-24 12:20:00,27.53,27.58,27.53,27.55,11200.0,27.53,27.58,27.53,27.55,11200.0
2014-11-24 12:30:00,27.55,27.57,27.53,27.57,7300.0,27.55,27.57,27.53,27.57,7300.0
2014-11-24 12:40:00,27.57,27.6,27.55,27.57,10600.0,27.57,27.6,27.55,27.57,10600.0
2014-11-24 12:50:00,27.57,27.58,27.55,27.56,10400.0,27.57,27.58,27.55,27.56,10400.0
2014-11-24 13:00:00,27.56,27.58,27.55,27.58,9800.0,27.56,27.58,27.55,27.58,9800.0
2014-11-24 13:10:00,27.57,27.64,27.57,27.6,52000.0,27.57,27.64,27.57,27.6,52000.0
2014-11-24 13:20:00,27.6,27.72,27.6,27.71,146700.0,27.6,27.72,27.6,27.71,146700.0
2014-11-24 13:30:00,27.73,27.73,27.6,27.6,35600.0,27.73,27.73,27.6,27.6,35600.0
2014-11-24 13:40:00,27.59,27.65,27.57,27.64,14000.0,27.59,27.65,27.57,27.64,14000.0
2014-11-24 13:50:00,27.65,27.65,27.59,27.6,22800.0,27.65,27.65,27.59,27.6,22800.0
2014-11-24 14:00:00,27.6,27.75,27.6,27.74,29800.0,27.6,27.75,27.6,27.74,29800.0
2014-11-24 14:10:00,27.73,27.73,27.64,27.65,32300.0,27.73,27.73,27.64,27.65,32300.0
2014-11-24 14:20:00,27.64,27.68,27.64,27.68,19800.0,27.64,27.68,27.64,27.68,19800.0
2014-11-24 14:30:00,27.68,27.69,27.64,27.67,19900.0,27.68,27.69,27.64,27.67,19900.0
2014-11-24 14:40:00,27.67,27.73,27.64,27.72,13600.0,27.67,27.73,27.64,27.72,13600.0
2014-11-24 14:50:00,27.7,27.72,27.66,27.69,28700.0,27.7,27.72,27.66,27.69,28700.0
2014-11-24 15:00:00,27.71,27.71,27.65,27.66,26500.0,27.71,27.71,27.65,27.66,26500.0
2014-11-24 15:10:00,27.67,27.72,27.66,27.7,40200.0,27.67,27.72,27.66,27.7,40200.0
2014-11-24 15:20:00,27.7,27.71,27.66,27.68,41400.0,27.7,27.71,27.66,27.68,41400.0
2014-11-24 15:30:00,27.68,27.75,27.67,27.74,51100.0,27.68,27.75,27.67,27.74,51100.0
2014-11-24 15:40:00,27.73,27.79,27.7,27.75,58500.0,27.73,27.79,27.7,27.75,58500.0
2014-11-24 15:50:00,27.75,27.79,27.71,27.71,312700.0,27.75,27.79,27.71,27.71,312700.0
2014-11-25 09:30:00,27.75,28.02,27.75,27.95,68300.0,27.75,28.02,27.75,27.95,68300.0
2014-11-25 09:40:00,27.95,27.95,27.78,27.83,86500.0,27.95,27.95,27.78,27.83,86500.0
2014-11-25 09:50:00,27.82,27.85,27.65,27.75,64000.0,27.82,27.85,27.65,27.75,64000.0
2014-11-25 10:00:00,27.73,27.76,27.63,27.66,23900.0,27.73,27.76,27.63,27.66,23900.0
2014-11-25 10:10:00,27.66,27.8,27.65,27.78,14700.0,27.66,27.8,27.65,27.78,14700.0
2014-11-25 10:20:00,27.75,27.83,27.73,27.82,42400.0,27.75,27.83,27.73,27.82,42400.0
2014-11-25 10:30:00,27.8,27.9,27.74,27.83,54400.0,27.8,27.9,27.74,27.83,54400.0
2014-11-25 10:40:00,27.81,27.87,27.77,27.84,3600.0,27.81,27.87,27.77,27.84,3600.0
2014-11-25 10:50:00,27.82,27.86,27.74,27.75,26300.0,27.82,27.86,27.74,27.75,26300.0
2014-11-25 11:00:00,27.75,27.77,27.71,27.76,48200.0,27.75,27.77,27.71,27.76,48200.0
2014-11-25 11:10:00,27.77,27.82,27.74,27.74,20400.0,27.77,27.82,27.74,27.74,20400.0
2014-11-25 11:20:00,27.75,27.81,27.74,27.8,22700.0,27.75,27.81,27.74,27.8,22700.0
2014-11-25 11:30:00,27.8,27.89,27.79,27.87,13900.0,27.8,27.89,27.79,27.87,13900.0
2014-11-25 11:40:00,27.85,27.89,27.82,27.85,34200.0,27.85,27.89,27.82,27.85,34200.0
2014-11-25 11:50:00,27.83,27.86,27.76,27.77,93900.0,27.83,27.86,27.76,27.77,93900.0
2014-11-25 12:00:00,27.77,27.85,27.76,27.85,103400.0,27.77,27.85,27.76,27.85,103400.0
2014-11-25 12:10:00,27.85,27.85,27.76,27.78,29500.0,27.85,27.85,27.76,27.78,29500.0
2014-11-25 12:20:00,27.78,27.81,27.78,27.8,17400.0,27.78,27.81,27.78,27.8,17400.0
2014-11-25 12:30:00,27.8,27.83,27.79,27.81,32900.0,27.8,27.83,27.79,27.81,32900.0
2014-11-25 12:40:00,27.81,27.83,27.78,27.81,59900.0,27.81,27.83,27.78,27.81,59900.0
2014-11-25 12:50:00,27.82,27.83,27.8,27.81,18700.0,27.82,27.83,27.8,27.81,18700.0
2014-11-25 13:00:00,27.81,27.81,27.79,27.8,9400.0,27.81,27.81,27.79,27.8,9400.0
2014-11-25 13:10:00,27.8,27.81,27.79,27.8,4400.0,27.8,27.81,27.79,27.8,4400.0
2014-11-25 13:20:00,27.8,27.83,27.77,27.78,18000.0,27.8,27.83,27.77,27.78,18000.0
2014-11-25 13:30:00,27.77,27.8,27.77,27.8,5200.0,27.77,27.8,27.77,27.8,5200.0
2014-11-25 13:40:00,27.8,27.85,27.79,27.81,57000.0,27.8,27.85,27.79,27.81,57000.0
2014-11-25 13:50:00,27.82,27.86,27.8,27.84,15200.0,27.82,27.86,27.8,27.84,15200.0
2014-11-25 14:00:00,27.83,27.84,27.79,27.81,9500.0,27.83,27.84,27.79,27.81,9500.0
2014-11-25 14:10:00,27.82,27.86,27.79,27.8,11600.0,27.82,27.86,27.79,27.8,11600.0
2014-11-25 14:20:00,27.79,27.85,27.79,27.82,23700.0,27.79,27.85,27.79,27.82,23700.0
2014-11-25 14:30:00,27.82,27.9,27.81,27.89,21700.0,27.82,27.9,27.81,27.89,21700.0
2014-11-25 14:40:00,27.88,27.92,27.87,27.89,18600.0,27.88,27.92,27.87,27.89,18600.0
2014-11-25 14:50:00,27.88,27.89,27.81,27.81,15400.0,27.88,27.89,27.81,27.81,15400.0
2014-11-25 15:00:00,27.82,27.86,27.78,27.79,21100.0,27.82,27.86,27.78,27.79,21100.0
2014-11-25 15:10:00,27.79,27.83,27.77,27.81,24700.0,27.79,27.83,27.77,27.81,24700.0
2014-11-25 15:20:00,27.81,27.85,27.8,27.85,13300.0,27.81,27.85,27.8,27.85,13300.0
2014-11-25 15:30:00,27.86,27.88,27.85,27.86,25300.0,27.86,27.88,27.85,27.86,25300.0
2014-11-25 15:40:00,27.86,27.9,27.84,27.88,38900.0,27.86,27.9,27.84,27.88,38900.0
2014-11-25 15:50:00,27.87,27.93,27.84,27.89,138100.0,27.87,27.93,27.84,27.89,138100.0
2014-11-26 09:30:00,27.94,27.94,27.65,27.75,19100.0,27.94,27.94,27.65,27.75,19100.0
2014-11-26 09:40:00,27.75,27.87,27.75,27.79,5000.0,27.75,27.87,27.75,27.79,5000.0
2014-11-26 09:50:00,27.79,27.81,27.74,27.77,12900.0,27.79,27.81,27.74,27.77,12900.0
2014-11-26 10:00:00,27.75,27.84,27.72,27.82,18100.0,27.75,27.84,27.72,27.82,18100.0
2014-11-26 10:10:00,27.82,27.88,27.82,27.87,3900.0,27.82,27.88,27.82,27.87,3900.0
2014-11-26 10:20:00,27.86,27.93,27.86,27.91,5200.0,27.86,27.93,27.86,27.91,5200.0
2014-11-26 10:30:00,27.91,27.92,27.86,27.92,7800.0,27.91,27.92,27.86,27.92,7800.0
2014-11-26 10:40:00,27.92,28.01,27.89,28.0,49200.0,27.92,28.01,27.89,28.0,49200.0
2014-11-26 10:50:00,28.01,28.02,27.98,28.01,11300.0,28.01,28.02,27.98,28.01,11300.0
2014-11-26 11:00:00,28.01,28.07,28.0,28.05,73000.0,28.01,28.07,28.0,28.05,73000.0
2014-11-26 11:10:00,28.05,28.1,28.03,28.07,13600.0,28.05,28.1,28.03,28.07,13600.0
2014-11-26 11:20:00,28.07,28.11,28.07,28.1,20600.0,28.07,28.11,28.07,28.1,20600.0
2014-11-26 11:30:00,28.1,28.2,28.1,28.15,18200.0,28.1,28.2,28.1,28.15,18200.0
2014-11-26 11:40:00,28.13,28.16,28.08,28.09,11200.0,28.13,28.16,28.08,28.09,11200.0
2014-11-26 11:50:00,28.09,28.11,28.08,28.09,8400.0,28.09,28.11,28.08,28.09,8400.0
2014-11-26 12:00:00,28.09,28.1,28.07,28.09,11800.0,28.09,28.1,28.07,28.09,11800.0
2014-11-26 12:10:00,28.08,28.09,28.06,28.08,10900.0,28.08,28.09,28.06,28.08,10900.0
2014-11-26 12:20:00,28.07,28.08,28.04,28.05,20800.0,28.07,28.08,28.04,28.05,20800.0
2014-11-26 12:30:00,28.05,28.05,28.02,28.02,6900.0,28.05,28.05,28.02,28.02,6900.0
2014-11-26 12:40:00,28.02,28.06,28.01,28.05,10400.0,28.02,28.06,28.01,28.05,10400.0
2014-11-26 12:50:00,28.05,28.06,27.98,28.0,5000.0,28.05,28.06,27.98,28.0,5000.0
2014-11-26 13:00:00,28.01,28.1,28.01,28.08,30400.0,28.01,28.1,28.01,28.08,30400.0
2014-11-26 13:10:00,28.08,28.1,28.02,28.06,23900.0,28.08,28.1,28.02,28.06,23900.0
2014-11-26 13:20:00,28.05,28.05,28.02,28.04,9400.0,28.05,28.05,28.02,28.04,9400.0
2014-11-26 13:30:00,28.05,28.06,28.03,28.05,13700.0,28.05,28.06,28.03,28.05,13700.0
2014-11-26 13:40:00,28.05,28.12,28.02,28.11,17600.0,28.05,28.12,28.02,28.11,17600.0
2014-11-26 13:50:00,28.11,28.12,28.08,28.09,11500.0,28.11,28.12,28.08,28.09,11500.0
2014-11-26 14:00:00,28.07,28.1,28.05,28.06,10400.0,28.07,28.1,28.05,28.06,10400.0
2014-11-26 14:10:00,28.06,28.1,28.03,28.04,39200.0,28.06,28.1,28.03,28.04,39200.0
2014-11-26 14:20:00,28.05,28.11,28.04,28.07,13500.0,28.05,28.11,28.04,28.07,13500.0
2014-11-26 14:30:00,28.07,28.13,28.07,28.11,8500.0,28.07,28.13,28.07,28.11,8500.0
2014-11-26 14:40:00,28.11,28.2,28.11,28.14,18300.0,28.11,28.2,28.11,28.14,18300.0
2014-11-26 14:50:00,28.14,28.15,28.08,28.09,8900.0,28.14,28.15,28.08,28.09,8900.0
2014-11-26 15:00:00,28.09,28.11,28.07,28.09,10100.0,28.09,28.11,28.07,28.09,10100.0
2014-11-26 15:10:00,28.08,28.11,28.07,28.1,11300.0,28.08,28.11,28.07,28.1,11300.0
2014-11-26 15:20:00,28.1,28.12,28.09,28.11,19900.0,28.1,28.12,28.09,28.11,19900.0
2014-11-26 15:30:00,28.09,28.13,28.09,28.11,18400.0,28.09,28.13,28.09,28.11,18400.0
2014-11-26 15:40:00,28.11,28.16,28.09,28.16,44100.0,28.11,28.16,28.09,28.16,44100.0
2014-11-26 15:50:00,28.15,28.17,28.14,28.15,68100.0,28.15,28.17,28.14,28.15,68100.0
2014-11-28 09:30:00,28.14,28.14,27.5,27.51,59400.0,28.14,28.14,27.5,27.51,59400.0
2014-11-28 09:40:00,27.51,27.64,27.4,27.47,73000.0,27.51,27.64,27.4,27.47,73000.0
2014-11-28 09:50:00,27.46,27.47,27.31,27.32,65300.0,27.46,27.47,27.31,27.32,65300.0
2014-11-28 10:00:00,27.38,27.42,27.33,27.4,58300.0,27.38,27.42,27.33,27.4,58300.0
2014-11-28 10:10:00,27.4,27.41,27.28,27.38,40200.0,27.4,27.41,27.28,27.38,40200.0
2014-11-28 10:20:00,27.38,27.54,27.37,27.54,45900.0,27.38,27.54,27.37,27.54,45900.0
2014-11-28 10:30:00,27.54,27.68,27.5,27.61,52700.0,27.54,27.68,27.5,27.61,52700.0
2014-11-28 10:40:00,27.62,27.62,27.49,27.5,41400.0,27.62,27.62,27.49,27.5,41400.0
2014-11-28 10:50:00,27.48,27.5,27.37,27.42,33000.0,27.48,27.5,27.37,27.42,33000.0
2014-11-28 11:00:00,27.42,27.45,27.35,27.42,51900.0,27.42,27.45,27.35,27.42,51900.0
2014-11-28 11:10:00,27.44,27.44,27.24,27.25,52600.0,27.44,27.44,27.24,27.25,52600.0
2014-11-28 11:20:00,27.25,27.39,27.25,27.32,44000.0,27.25,27.39,27.25,27.32,44000.0
2014-11-28 11:30:00,27.32,27.68,27.32,27.68,66800.0,27.32,27.68,27.32,27.68,66800.0
2014-11-28 11:40:00,27.66,27.66,27.49,27.56,40100.0,27.66,27.66,27.49,27.56,40100.0
2014-11-28 11:50:00,27.57,27.62,27.48,27.56,38700.0,27.57,27.62,27.48,27.56,38700.0
2014-11-28 12:00:00,27.56,27.59,27.4,27.4,29600.0,27.56,27.59,27.4,27.4,29600.0
2014-11-28 12:10:00,27.4,27.67,27.39,27.63,18800.0,27.4,27.67,27.39,27.63,18800.0
2014-11-28 12:20:00,27.65,27.77,27.65,27.75,25800.0,27.65,27.77,27.65,27.75,25800.0
2014-11-28 12:30:00,27.74,27.77,27.61,27.64,20000.0,27.74,27.77,27.61,27.64,20000.0
2014-11-28 12:40:00,27.64,27.73,27.64,27.68,42500.0,27.64,27.73,27.64,27.68,42500.0
2014-11-28 12:50:00,27.67,27.69,27.6,27.67,70800.0,27.67,27.69,27.6,27.67,70800.0
2014-12-01 09:30:00,27.49,27.58,27.4,27.46,20500.0,27.49,27.58,27.4,27.46,20500.0
2014-12-01 09:40:00,27.43,27.43,27.27,27.3,33800.0,27.43,27.43,27.27,27.3,33800.0
2014-12-01 09:50:00,27.3,27.3,27.14,27.16,26000.0,27.3,27.3,27.14,27.16,26000.0
2014-12-01 10:00:00,27.15,27.29,27.15,27.17,33500.0,27.15,27.29,27.15,27.17,33500.0
2014-12-01 10:10:00,27.18,27.18,27.06,27.08,40500.0,27.18,27.18,27.06,27.08,40500.0
2014-12-01 10:20:00,27.09,27.13,27.06,27.13,18500.0,27.09,27.13,27.06,27.13,18500.0
2014-12-01 10:30:00,27.13,27.17,27.1,27.12,33900.0,27.13,27.17,27.1,27.12,33900.0
2014-12-01 10:40:00,27.11,27.23,27.08,27.19,62000.0,27.11,27.23,27.08,27.19,62000.0
2014-12-01 10:50:00,27.19,27.19,26.96,26.98,36300.0,27.19,27.19,26.96,26.98,36300.0
2014-12-01 11:00:00,26.98,26.98,26.9,26.95,32200.0,26.98,26.98,26.9,26.95,32200.0
2014-12-01 11:10:00,26.95,26.98,26.87,26.92,18700.0,26.95,26.98,26.87,26.92,18700.0
2014-12-01 11:20:00,26.92,26.96,26.87,26.9,22200.0,26.92,26.96,26.87,26.9,22200.0
2014-12-01 11:30:00,26.9,26.95,26.86,26.87,15600.0,26.9,26.95,26.86,26.87,15600.0
2014-12-01 11:40:00,26.86,26.88,26.82,26.85,18300.0,26.86,26.88,26.82,26.85,18300.0
2014-12-01 11:50:00,26.83,26.83,26.72,26.81,27000.0,26.83,26.83,26.72,26.81,27000.0
2014-12-01 12:00:00,26.82,26.89,26.81,26.86,16000.0,26.82,26.89,26.81,26.86,16000.0
2014-12-01 12:10:00,26.87,26.91,26.84,26.89,16800.0,26.87,26.91,26.84,26.89,16800.0
2014-12-01 12:20:00,26.89,26.93,26.87,26.87,10400.0,26.89,26.93,26.87,26.87,10400.0
2014-12-01 12:30:00,26.88,26.9,26.84,26.84,9600.0,26.88,26.9,26.84,26.84,9600.0
2014-12-01 12:40:00,26.85,26.86,26.8,26.8,9100.0,26.85,26.86,26.8,26.8,9100.0
2014-12-01 12:50:00,26.8,26.83,26.79,26.82,16200.0,26.8,26.83,26.79,26.82,16200.0
2014-12-01 13:00:00,26.81,26.92,26.8,26.9,14900.0,26.81,26.92,26.8,26.9,14900.0
2014-12-01 13:10:00,26.9,26.91,26.87,26.89,14500.0,26.9,26.91,26.87,26.89,14500.0
2014-12-01 13:20:00,26.89,27.03,26.89,26.94,19300.0,26.89,27.03,26.89,26.94,19300.0
2014-12-01 13:30:00,26.95,27.02,26.92,26.97,11100.0,26.95,27.02,26.92,26.97,11100.0
2014-12-01 13:40:00,26.97,27.02,26.95,27.02,14800.0,26.97,27.02,26.95,27.02,14800.0
2014-12-01 13:50:00,27.01,27.01,26.93,26.96,22200.0,27.01,27.01,26.93,26.96,22200.0
2014-12-01 14:00:00,26.96,26.97,26.87,26.88,17400.0,26.96,26.97,26.87,26.88,17400.0
2014-12-01 14:10:00,26.87,26.87,26.78,26.82,33300.0,26.87,26.87,26.78,26.82,33300.0
2014-12-01 14:20:00,26.83,26.83,26.79,26.82,20200.0,26.83,26.83,26.79,26.82,20200.0
2014-12-01 14:30:00,26.82,26.86,26.81,26.86,18600.0,26.82,26.86,26.81,26.86,18600.0
2014-12-01 14:40:00,26.86,26.87,26.79,26.79,26500.0,26.86,26.87,26.79,26.79,26500.0
2014-12-01 14:50:00,26.79,26.81,26.73,26.74,25500.0,26.79,26.81,26.73,26.74,25500.0
2014-12-01 15:00:00,26.75,26.8,26.73,26.75,28300.0,26.75,26.8,26.73,26.75,28300.0
2014-12-01 15:10:00,26.74,26.76,26.71,26.75,36100.0,26.74,26.76,26.71,26.75,36100.0
2014-12-01 15:20:00,26.75,26.77,26.72,26.73,22500.0,26.75,26.77,26.72,26.73,22500.0
2014-12-01 15:30:00,26.73,26.76,26.67,26.67,46100.0,26.73,26.76,26.67,26.67,46100.0
2014-12-01 15:40:00,26.68,26.72,26.65,26.69,60000.0,26.68,26.72,26.65,26.69,60000.0
2014-12-01 15:50:00,26.69,26.71,26.63,26.7,103500.0,26.69,26.71,26.63,26.7,103500.0
2014-12-02 09:30:00,26.96,27.14,26.76,27.1,38700.0,26.96,27.14,26.76,27.1,38700.0
2014-12-02 09:40:00,27.08,27.15,26.76,26.82,191300.0,27.08,27.15,26.76,26.82,191300.0
2014-12-02 09:50:00,26.8,26.97,26.7,26.96,39700.0,26.8,26.97,26.7,26.96,39700.0
2014-12-02 10:00:00,26.97,27.25,26.95,27.22,44600.0,26.97,27.25,26.95,27.22,44600.0
2014-12-02 10:10:00,27.21,27.25,27.16,27.25,20700.0,27.21,27.25,27.16,27.25,20700.0
2014-12-02 10:20:00,27.26,27.41,27.23,27.31,93900.0,27.26,27.41,27.23,27.31,93900.0
2014-12-02 10:30:00,27.31,27.34,27.28,27.3,11800.0,27.31,27.34,27.28,27.3,11800.0
2014-12-02 10:40:00,27.31,27.4,27.31,27.38,16400.0,27.31,27.4,27.31,27.38,16400.0
2014-12-02 10:50:00,27.37,27.47,27.33,27.45,27300.0,27.37,27.47,27.33,27.45,27300.0
2014-12-02 11:00:00,27.46,27.5,27.44,27.46,21500.0,27.46,27.5,27.44,27.46,21500.0
2014-12-02 11:10:00,27.46,27.49,27.37,27.38,17500.0,27.46,27.49,27.37,27.38,17500.0
2014-12-02 11:20:00,27.38,27.39,27.3,27.33,6800.0,27.38,27.39,27.3,27.33,6800.0
2014-12-02 11:30:00,27.34,27.41,27.34,27.39,7700.0,27.34,27.41,27.34,27.39,7700.0
2014-12-02 11:40:00,27.38,27.43,27.38,27.41,6700.0,27.38,27.43,27.38,27.41,6700.0
2014-12-02 11:50:00,27.42,27.43,27.38,27.4,13600.0,27.42,27.43,27.38,27.4,13600.0
2014-12-02 12:00:00,27.4,27.4,27.33,27.35,10200.0,27.4,27.4,27.33,27.35,10200.0
2014-12-02 12:10:00,27.35,27.36,27.27,27.29,9500.0,27.35,27.36,27.27,27.29,9500.0
2014-12-02 12:20:00,27.3,27.33,27.3,27.31,6200.0,27.3,27.33,27.3,27.31,6200.0
2014-12-02 12:30:00,27.3,27.3,27.19,27.2,15100.0,27.3,27.3,27.19,27.2,15100.0
2014-12-02 12:40:00,27.2,27.23,27.19,27.21,5200.0,27.2,27.23,27.19,27.21,5200.0
2014-12-02 12:50:00,27.22,27.22,27.14,27.18,6200.0,27.22,27.22,27.14,27.18,6200.0
2014-12-02 13:00:00,27.18,27.18,27.14,27.14,10900.0,27.18,27.18,27.14,27.14,10900.0
2014-12-02 13:10:00,27.14,27.18,27.13,27.13,21700.0,27.14,27.18,27.13,27.13,21700.0
2014-12-02 13:20:00,27.14,27.18,27.1,27.17,11900.0,27.14,27.18,27.1,27.17,11900.0
2014-12-02 13:30:00,27.16,27.16,27.11,27.15,6900.0,27.16,27.16,27.11,27.15,6900.0
2014-12-02 13:40:00,27.14,27.17,27.12,27.14,9200.0,27.14,27.17,27.12,27.14,9200.0
2014-12-02 13:50:00,27.15,27.15,27.1,27.11,6100.0,27.15,27.15,27.1,27.11,6100.0
2014-12-02 14:00:00,27.12,27.16,27.08,27.08,13500.0,27.12,27.16,27.08,27.08,13500.0
2014-12-02 14:10:00,27.1,27.13,27.05,27.06,8300.0,27.1,27.13,27.05,27.06,8300.0
2014-12-02 14:20:00,27.07,27.13,27.07,27.1,11600.0,27.07,27.13,27.07,27.1,11600.0
2014-12-02 14:30:00,27.11,27.11,27.07,27.09,13000.0,27.11,27.11,27.07,27.09,13000.0
2014-12-02 14:40:00,27.08,27.21,27.08,27.2,16100.0,27.08,27.21,27.08,27.2,16100.0
2014-12-02 14:50:00,27.2,27.24,27.2,27.22,14600.0,27.2,27.24,27.2,27.22,14600.0
2014-12-02 15:00:00,27.23,27.25,27.17,27.2,42900.0,27.23,27.25,27.17,27.2,42900.0
2014-12-02 15:10:00,27.2,27.2,27.11,27.13,16200.0,27.2,27.2,27.11,27.13,16200.0
2014-12-02 15:20:00,27.13,27.13,27.08,27.08,15000.0,27.13,27.13,27.08,27.08,15000.0
2014-12-02 15:30:00,27.09,27.14,27.09,27.1,21000.0,27.09,27.14,27.09,27.1,21000.0
2014-12-02 15:40:00,27.1,27.13,27.04,27.05,32800.0,27.1,27.13,27.04,27.05,32800.0
2014-12-02 15:50:00,27.02,27.07,26.98,27.05,155900.0,27.02,27.07,26.98,27.05,155900.0
2014-12-03 09:30:00,27.06,27.52,27.06,27.52,65800.0,27.06,27.52,27.06,27.52,65800.0
2014-12-03 09:40:00,27.51,27.68,27.4,27.57,95300.0,27.51,27.68,27.4,27.57,95300.0
2014-12-03 09:50:00,27.55,27.55,27.46,27.49,17200.0,27.55,27.55,27.46,27.49,17200.0
2014-12-03 10:00:00,27.5,27.53,27.45,27.49,14700.0,27.5,27.53,27.45,27.49,14700.0
2014-12-03 10:10:00,27.49,27.7,27.48,27.66,24300.0,27.49,27.7,27.48,27.66,24300.0
2014-12-03 10:20:00,27.67,27.68,27.59,27.59,34100.0,27.67,27.68,27.59,27.59,34100.0
2014-12-03 10:30:00,27.61,27.68,27.6,27.64,33700.0,27.61,27.68,27.6,27.64,33700.0
2014-12-03 10:40:00,27.63,27.67,27.6,27.65,22800.0,27.63,27.67,27.6,27.65,22800.0
2014-12-03 10:50:00,27.66,27.68,27.63,27.66,18100.0,27.66,27.68,27.63,27.66,18100.0
2014-12-03 11:00:00,27.67,27.69,27.62,27.69,31200.0,27.67,27.69,27.62,27.69,31200.0
2014-12-03 11:10:00,27.69,27.73,27.67,27.73,26600.0,27.69,27.73,27.67,27.73,26600.0
2014-12-03 11:20:00,27.74,27.8,27.74,27.78,11900.0,27.74,27.8,27.74,27.78,11900.0
2014-12-03 11:30:00,27.82,27.87,27.78,27.84,10000.0,27.82,27.87,27.78,27.84,10000.0
2014-12-03 11:40:00,27.82,27.85,27.8,27.82,16600.0,27.82,27.85,27.8,27.82,16600.0
2014-12-03 11:50:00,27.84,27.88,27.81,27.87,23300.0,27.84,27.88,27.81,27.87,23300.0
2014-12-03 12:00:00,27.87,27.91,27.84,27.85,21300.0,27.87,27.91,27.84,27.85,21300.0
2014-12-03 12:10:00,27.85,27.85,27.81,27.81,14300.0,27.85,27.85,27.81,27.81,14300.0
2014-12-03 12:20:00,27.8,27.88,27.79,27.88,25900.0,27.8,27.88,27.79,27.88,25900.0
2014-12-03 12:30:00,27.88,27.88,27.83,27.83,7500.0,27.88,27.88,27.83,27.83,7500.0
2014-12-03 12:40:00,27.83,27.88,27.81,27.82,33100.0,27.83,27.88,27.81,27.82,33100.0
2014-12-03 12:50:00,27.82,27.83,27.8,27.82,2500.0,27.82,27.83,27.8,27.82,2500.0
2014-12-03 13:00:00,27.82,27.83,27.8,27.82,4700.0,27.82,27.83,27.8,27.82,4700.0
2014-12-03 13:10:00,27.81,27.87,27.81,27.87,9000.0,27.81,27.87,27.81,27.87,9000.0
2014-12-03 13:20:00,27.87,27.97,27.86,27.97,15000.0,27.87,27.97,27.86,27.97,15000.0
2014-12-03 13:30:00,27.96,28.0,27.94,27.98,15400.0,27.96,28.0,27.94,27.98,15400.0
2014-12-03 13:40:00,27.99,28.03,27.97,28.01,18700.0,27.99,28.03,27.97,28.01,18700.0
2014-12-03 13:50:00,28.01,28.08,27.99,28.06,14600.0,28.01,28.08,27.99,28.06,14600.0
2014-12-03 14:00:00,28.06,28.19,28.05,28.17,42900.0,28.06,28.19,28.05,28.17,42900.0
2014-12-03 14:10:00,28.15,28.18,28.13,28.17,32500.0,28.15,28.18,28.13,28.17,32500.0
2014-12-03 14:20:00,28.17,28.21,28.15,28.17,24000.0,28.17,28.21,28.15,28.17,24000.0
2014-12-03 14:30:00,28.17,28.17,28.02,28.04,23800.0,28.17,28.17,28.02,28.04,23800.0
2014-12-03 14:40:00,28.03,28.06,28.0,28.04,19900.0,28.03,28.06,28.0,28.04,19900.0
2014-12-03 14:50:00,28.04,28.06,28.02,28.06,9500.0,28.04,28.06,28.02,28.06,9500.0
2014-12-03 15:00:00,28.06,28.09,28.06,28.09,16900.0,28.06,28.09,28.06,28.09,16900.0
2014-12-03 15:10:00,28.09,28.14,28.08,28.13,21800.0,28.09,28.14,28.08,28.13,21800.0
2014-12-03 15:20:00,28.14,28.14,28.08,28.08,27300.0,28.14,28.14,28.08,28.08,27300.0
2014-12-03 15:30:00,28.08,28.18,28.08,28.16,44600.0,28.08,28.18,28.08,28.16,44600.0
2014-12-03 15:40:00,28.16,28.18,28.13,28.15,45000.0,28.16,28.18,28.13,28.15,45000.0
2014-12-03 15:50:00,28.15,28.16,28.1,28.11,109700.0,28.15,28.16,28.1,28.11,109700.0
2014-12-04 09:30:00,27.91,28.05,27.5,27.73,46700.0,27.91,28.05,27.5,27.73,46700.0
2014-12-04 09:40:00,27.73,27.92,27.73,27.78,28200.0,27.73,27.92,27.73,27.78,28200.0
2014-12-04 09:50:00,27.81,27.88,27.72,27.86,11800.0,27.81,27.88,27.72,27.86,11800.0
2014-12-04 10:00:00,27.85,27.94,27.77,27.79,20100.0,27.85,27.94,27.77,27.79,20100.0
2014-12-04 10:10:00,27.8,27.95,27.79,27.93,6900.0,27.8,27.95,27.79,27.93,6900.0
2014-12-04 10:20:00,27.91,27.95,27.85,27.92,9400.0,27.91,27.95,27.85,27.92,9400.0
2014-12-04 10:30:00,27.9,27.91,27.83,27.87,6800.0,27.9,27.91,27.83,27.87,6800.0
2014-12-04 10:40:00,27.86,27.88,27.7,27.72,30600.0,27.86,27.88,27.7,27.72,30600.0
2014-12-04 10:50:00,27.72,27.9,27.71,27.89,5200.0,27.72,27.9,27.71,27.89,5200.0
2014-12-04 11:00:00,27.91,27.95,27.85,27.92,6500.0,27.91,27.95,27.85,27.92,6500.0
2014-12-04 11:10:00,27.91,27.95,27.91,27.91,6300.0,27.91,27.95,27.91,27.91,6300.0
2014-12-04 11:20:00,27.92,27.92,27.87,27.89,6000.0,27.92,27.92,27.87,27.89,6000.0
2014-12-04 11:30:00,27.87,27.95,27.85,27.95,7800.0,27.87,27.95,27.85,27.95,7800.0
2014-12-04 11:40:00,27.93,28.04,27.93,28.03,9400.0,27.93,28.04,27.93,28.03,9400.0
2014-12-04 11:50:00,28.02,28.03,27.95,28.03,10300.0,28.02,28.03,27.95,28.03,10300.0
2014-12-04 12:00:00,28.04,28.08,28.02,28.06,5400.0,28.04,28.08,28.02,28.06,5400.0
2014-12-04 12:10:00,28.04,28.05,27.99,28.0,11500.0,28.04,28.05,27.99,28.0,11500.0
2014-12-04 12:20:00,28.0,28.06,27.99,28.03,15300.0,28.0,28.06,27.99,28.03,15300.0
2014-12-04 12:30:00,28.02,28.09,28.02,28.07,11800.0,28.02,28.09,28.02,28.07,11800.0
2014-12-04 12:40:00,28.08,28.12,28.07,28.08,19000.0,28.08,28.12,28.07,28.08,19000.0
2014-12-04 12:50:00,28.1,28.14,28.07,28.12,6300.0,28.1,28.14,28.07,28.12,6300.0
2014-12-04 13:00:00,28.13,28.16,28.12,28.13,4400.0,28.13,28.16,28.12,28.13,4400.0
2014-12-04 13:10:00,28.11,28.12,28.08,28.08,7600.0,28.11,28.12,28.08,28.08,7600.0
2014-12-04 13:20:00,28.08,28.11,28.04,28.09,21000.0,28.08,28.11,28.04,28.09,21000.0
2014-12-04 13:30:00,28.1,28.13,28.09,28.1,13700.0,28.1,28.13,28.09,28.1,13700.0
2014-12-04 13:40:00,28.09,28.12,28.06,28.12,8500.0,28.09,28.12,28.06,28.12,8500.0
2014-12-04 13:50:00,28.13,28.17,28.11,28.17,7300.0,28.13,28.17,28.11,28.17,7300.0
2014-12-04 14:00:00,28.16,28.2,28.15,28.19,8400.0,28.16,28.2,28.15,28.19,8400.0
2014-12-04 14:10:00,28.18,28.2,28.16,28.17,9700.0,28.18,28.2,28.16,28.17,9700.0
2014-12-04 14:20:00,28.17,28.21,28.17,28.19,11100.0,28.17,28.21,28.17,28.19,11100.0
2014-12-04 14:30:00,28.19,28.19,28.11,28.12,12300.0,28.19,28.19,28.11,28.12,12300.0
2014-12-04 14:40:00,28.12,28.15,28.1,28.13,5200.0,28.12,28.15,28.1,28.13,5200.0
2014-12-04 14:50:00,28.13,28.14,28.03,28.05,21400.0,28.13,28.14,28.03,28.05,21400.0
2014-12-04 15:00:00,28.06,28.09,28.03,28.06,12800.0,28.06,28.09,28.03,28.06,12800.0
2014-12-04 15:10:00,28.06,28.07,28.0,28.0,11900.0,28.06,28.07,28.0,28.0,11900.0
2014-12-04 15:20:00,27.98,27.99,27.83,27.85,26300.0,27.98,27.99,27.83,27.85,26300.0
2014-12-04 15:30:00,27.86,27.94,27.83,27.87,19900.0,27.86,27.94,27.83,27.87,19900.0
2014-12-04 15:40:00,27.87,27.91,27.84,27.87,31200.0,27.87,27.91,27.84,27.87,31200.0
2014-12-04 15:50:00,27.88,27.95,27.88,27.95,53900.0,27.88,27.95,27.88,27.95,53900.0
2014-12-05 09:30:00,27.95,28.08,27.86,27.89,22900.0,27.95,28.08,27.86,27.89,22900.0
2014-12-05 09:40:00,27.89,28.19,27.88,28.19,11100.0,27.89,28.19,27.88,28.19,11100.0
2014-12-05 09:50:00,28.21,28.25,28.09,28.11,6400.0,28.21,28.25,28.09,28.11,6400.0
2014-12-05 10:00:00,28.12,28.12,28.03,28.08,6800.0,28.12,28.12,28.03,28.08,6800.0
2014-12-05 10:10:00,28.09,28.26,28.09,28.26,10000.0,28.09,28.26,28.09,28.26,10000.0
2014-12-05 10:20:00,28.26,28.26,28.12,28.16,3400.0,28.26,28.26,28.12,28.16,3400.0
2014-12-05 10:30:00,28.15,28.23,28.13,28.23,4600.0,28.15,28.23,28.13,28.23,4600.0
2014-12-05 10:40:00,28.24,28.24,28.14,28.14,12300.0,28.24,28.24,28.14,28.14,12300.0
2014-12-05 10:50:00,28.13,28.16,28.04,28.04,7800.0,28.13,28.16,28.04,28.04,7800.0
2014-12-05 11:00:00,28.04,28.05,27.97,27.98,14700.0,28.04,28.05,27.97,27.98,14700.0
2014-12-05 11:10:00,27.98,28.04,27.97,28.0,12900.0,27.98,28.04,27.97,28.0,12900.0
2014-12-05 11:20:00,27.99,28.02,27.98,28.0,10500.0,27.99,28.02,27.98,28.0,10500.0
2014-12-05 11:30:00,28.0,28.02,27.97,28.0,12500.0,28.0,28.02,27.97,28.0,12500.0
2014-12-05 11:40:00,27.98,28.01,27.96,27.99,16500.0,27.98,28.01,27.96,27.99,16500.0
2014-12-05 11:50:00,27.99,28.03,27.93,27.93,20600.0,27.99,28.03,27.93,27.93,20600.0
2014-12-05 12:00:00,27.93,27.94,27.83,27.87,13300.0,27.93,27.94,27.83,27.87,13300.0
2014-12-05 12:10:00,27.87,27.91,27.79,27.88,17200.0,27.87,27.91,27.79,27.88,17200.0
2014-12-05 12:20:00,27.88,27.9,27.83,27.83,10100.0,27.88,27.9,27.83,27.83,10100.0
2014-12-05 12:30:00,27.84,27.84,27.78,27.78,10000.0,27.84,27.84,27.78,27.78,10000.0
2014-12-05 12:40:00,27.79,27.8,27.73,27.73,11200.0,27.79,27.8,27.73,27.73,11200.0
2014-12-05 12:50:00,27.75,27.76,27.68,27.7,8500.0,27.75,27.76,27.68,27.7,8500.0
2014-12-05 13:00:00,27.71,27.74,27.69,27.7,52500.0,27.71,27.74,27.69,27.7,52500.0
2014-12-05 13:10:00,27.69,27.71,27.65,27.67,9100.0,27.69,27.71,27.65,27.67,9100.0
2014-12-05 13:20:00,27.68,27.71,27.65,27.68,7900.0,27.68,27.71,27.65,27.68,7900.0
2014-12-05 13:30:00,27.7,27.73,27.69,27.69,9700.0,27.7,27.73,27.69,27.69,9700.0
2014-12-05 13:40:00,27.7,27.71,27.67,27.67,10400.0,27.7,27.71,27.67,27.67,10400.0
2014-12-05 13:50:00,27.66,27.66,27.61,27.62,9000.0,27.66,27.66,27.61,27.62,9000.0
2014-12-05 14:00:00,27.62,27.72,27.62,27.71,4800.0,27.62,27.72,27.62,27.71,4800.0
2014-12-05 14:10:00,27.71,27.77,27.71,27.74,5700.0,27.71,27.77,27.71,27.74,5700.0
2014-12-05 14:20:00,27.74,27.78,27.72,27.76,5100.0,27.74,27.78,27.72,27.76,5100.0
2014-12-05 14:30:00,27.76,27.77,27.71,27.72,7100.0,27.76,27.77,27.71,27.72,7100.0
2014-12-05 14:40:00,27.72,27.76,27.7,27.73,4100.0,27.72,27.76,27.7,27.73,4100.0
2014-12-05 14:50:00,27.72,27.81,27.72,27.81,26500.0,27.72,27.81,27.72,27.81,26500.0
2014-12-05 15:00:00,27.81,27.84,27.77,27.82,6600.0,27.81,27.84,27.77,27.82,6600.0
2014-12-05 15:10:00,27.83,27.85,27.79,27.84,9400.0,27.83,27.85,27.79,27.84,9400.0
2014-12-05 15:20:00,27.84,27.85,27.81,27.85,14400.0,27.84,27.85,27.81,27.85,14400.0
2014-12-05 15:30:00,27.85,27.86,27.79,27.8,17300.0,27.85,27.86,27.79,27.8,17300.0
2014-12-05 15:40:00,27.79,27.82,27.7,27.71,32600.0,27.79,27.82,27.7,27.71,32600.0
2014-12-05 15:50:00,27.72,27.82,27.72,27.8,106000.0,27.72,27.82,27.72,27.8,106000.0
2014-12-08 09:30:00,27.75,27.75,27.3,27.35,44500.0,27.75,27.75,27.3,27.35,44500.0
2014-12-08 09:40:00,27.33,27.36,27.1,27.16,36000.0,27.33,27.36,27.1,27.16,36000.0
2014-12-08 09:50:00,27.16,27.28,27.13,27.21,15600.0,27.16,27.28,27.13,27.21,15600.0
2014-12-08 10:00:00,27.23,27.28,27.18,27.19,14100.0,27.23,27.28,27.18,27.19,14100.0
2014-12-08 10:10:00,27.18,27.27,27.18,27.27,8900.0,27.18,27.27,27.18,27.27,8900.0
2014-12-08 10:20:00,27.27,27.47,27.24,27.47,15700.0,27.27,27.47,27.24,27.47,15700.0
2014-12-08 10:30:00,27.48,27.56,27.35,27.35,26700.0,27.48,27.56,27.35,27.35,26700.0
2014-12-08 10:40:00,27.37,27.37,27.25,27.3,19100.0,27.37,27.37,27.25,27.3,19100.0
2014-12-08 10:50:00,27.28,27.29,27.23,27.23,8200.0,27.28,27.29,27.23,27.23,8200.0
2014-12-08 11:00:00,27.24,27.29,27.24,27.27,13400.0,27.24,27.29,27.24,27.27,13400.0
2014-12-08 11:10:00,27.27,27.32,27.24,27.27,13900.0,27.27,27.32,27.24,27.27,13900.0
2014-12-08 11:20:00,27.29,27.31,27.23,27.23,6900.0,27.29,27.31,27.23,27.23,6900.0
2014-12-08 11:30:00,27.26,27.3,27.2,27.22,9100.0,27.26,27.3,27.2,27.22,9100.0
2014-12-08 11:40:00,27.2,27.28,27.2,27.27,9700.0,27.2,27.28,27.2,27.27,9700.0
2014-12-08 11:50:00,27.26,27.26,27.18,27.18,9500.0,27.26,27.26,27.18,27.18,9500.0
2014-12-08 12:00:00,27.18,27.2,27.15,27.17,9600.0,27.18,27.2,27.15,27.17,9600.0
2014-12-08 12:10:00,27.16,27.16,27.01,27.01,23000.0,27.16,27.16,27.01,27.01,23000.0
2014-12-08 12:20:00,27.0,27.0,26.9,26.94,28800.0,27.0,27.0,26.9,26.94,28800.0
2014-12-08 12:30:00,26.92,26.96,26.89,26.95,21800.0,26.92,26.96,26.89,26.95,21800.0
2014-12-08 12:40:00,26.94,27.06,26.92,26.94,29900.0,26.94,27.06,26.92,26.94,29900.0
2014-12-08 12:50:00,26.94,26.98,26.8,26.84,32600.0,26.94,26.98,26.8,26.84,32600.0
2014-12-08 13:00:00,26.84,26.85,26.78,26.83,14100.0,26.84,26.85,26.78,26.83,14100.0
2014-12-08 13:10:00,26.81,26.81,26.73,26.75,41100.0,26.81,26.81,26.73,26.75,41100.0
2014-12-08 13:20:00,26.74,26.76,26.6,26.65,41200.0,26.74,26.76,26.6,26.65,41200.0
2014-12-08 13:30:00,26.64,26.65,26.54,26.57,40300.0,26.64,26.65,26.54,26.57,40300.0
2014-12-08 13:40:00,26.57,26.6,26.48,26.55,35100.0,26.57,26.6,26.48,26.55,35100.0
2014-12-08 13:50:00,26.54,26.57,26.42,26.43,35900.0,26.54,26.57,26.42,26.43,35900.0
2014-12-08 14:00:00,26.44,26.44,26.35,26.4,25500.0,26.44,26.44,26.35,26.4,25500.0
2014-12-08 14:10:00,26.4,26.41,26.22,26.32,38900.0,26.4,26.41,26.22,26.32,38900.0
2014-12-08 14:20:00,26.31,26.39,26.23,26.28,37900.0,26.31,26.39,26.23,26.28,37900.0
2014-12-08 14:30:00,26.3,26.51,26.29,26.5,34700.0,26.3,26.51,26.29,26.5,34700.0
2014-12-08 14:40:00,26.5,26.55,26.4,26.54,40400.0,26.5,26.55,26.4,26.54,40400.0
2014-12-08 14:50:00,26.54,26.58,26.39,26.4,39600.0,26.54,26.58,26.39,26.4,39600.0
2014-12-08 15:00:00,26.39,26.41,26.21,26.22,52600.0,26.39,26.41,26.21,26.22,52600.0
2014-12-08 15:10:00,26.21,26.34,26.21,26.25,62600.0,26.21,26.34,26.21,26.25,62600.0
2014-12-08 15:20:00,26.25,26.36,26.23,26.32,54600.0,26.25,26.36,26.23,26.32,54600.0
2014-12-08 15:30:00,26.31,26.34,26.15,26.17,87000.0,26.31,26.34,26.15,26.17,87000.0
2014-12-08 15:40:00,26.17,26.24,26.1,26.24,993400.0,26.17,26.24,26.1,26.24,993400.0
2014-12-08 15:50:00,26.24,26.61,26.24,26.56,330700.0,26.24,26.61,26.24,26.56,330700.0
2014-12-09 09:30:00,26.16,26.4,25.85,25.98,46100.0,26.16,26.4,25.85,25.98,46100.0
2014-12-09 09:40:00,25.96,26.1,25.92,26.1,34700.0,25.96,26.1,25.92,26.1,34700.0
2014-12-09 09:50:00,26.11,26.11,25.98,26.02,28500.0,26.11,26.11,25.98,26.02,28500.0
2014-12-09 10:00:00,26.02,26.2,26.0,26.18,39200.0,26.02,26.2,26.0,26.18,39200.0
2014-12-09 10:10:00,26.17,26.2,26.08,26.11,31600.0,26.17,26.2,26.08,26.11,31600.0
2014-12-09 10:20:00,26.1,26.17,26.05,26.07,36500.0,26.1,26.17,26.05,26.07,36500.0
2014-12-09 10:30:00,26.05,26.31,26.05,26.31,39400.0,26.05,26.31,26.05,26.31,39400.0
2014-12-09 10:40:00,26.28,26.48,26.28,26.41,13800.0,26.28,26.48,26.28,26.41,13800.0
2014-12-09 10:50:00,26.42,26.51,26.41,26.45,22800.0,26.42,26.51,26.41,26.45,22800.0
2014-12-09 11:00:00,26.45,26.53,26.43,26.46,26600.0,26.45,26.53,26.43,26.46,26600.0
2014-12-09 11:10:00,26.49,26.56,26.44,26.56,12000.0,26.49,26.56,26.44,26.56,12000.0
2014-12-09 11:20:00,26.56,26.66,26.48,26.6,45200.0,26.56,26.66,26.48,26.6,45200.0
2014-12-09 11:30:00,26.6,26.63,26.45,26.47,28500.0,26.6,26.63,26.45,26.47,28500.0
2014-12-09 11:40:00,26.48,26.6,26.46,26.59,20000.0,26.48,26.6,26.46,26.59,20000.0
2014-12-09 11:50:00,26.6,26.66,26.58,26.63,16300.0,26.6,26.66,26.58,26.63,16300.0
2014-12-09 12:00:00,26.63,26.66,26.59,26.66,13800.0,26.63,26.66,26.59,26.66,13800.0
2014-12-09 12:10:00,26.65,26.65,26.56,26.59,16300.0,26.65,26.65,26.56,26.59,16300.0
2014-12-09 12:20:00,26.6,26.63,26.54,26.55,13700.0,26.6,26.63,26.54,26.55,13700.0
2014-12-09 12:30:00,26.56,26.68,26.51,26.68,15800.0,26.56,26.68,26.51,26.68,15800.0
2014-12-09 12:40:00,26.69,26.7,26.6,26.62,20200.0,26.69,26.7,26.6,26.62,20200.0
2014-12-09 12:50:00,26.61,26.63,26.56,26.58,12500.0,26.61,26.63,26.56,26.58,12500.0
2014-12-09 13:00:00,26.59,26.75,26.56,26.75,32100.0,26.59,26.75,26.56,26.75,32100.0
2014-12-09 13:10:00,26.76,26.9,26.76,26.78,26000.0,26.76,26.9,26.76,26.78,26000.0
2014-12-09 13:20:00,26.78,26.84,26.69,26.84,15600.0,26.78,26.84,26.69,26.84,15600.0
2014-12-09 13:30:00,26.84,27.0,26.83,26.99,37300.0,26.84,27.0,26.83,26.99,37300.0
2014-12-09 13:40:00,27.0,27.03,26.94,27.02,21100.0,27.0,27.03,26.94,27.02,21100.0
2014-12-09 13:50:00,27.02,27.09,26.94,27.08,27400.0,27.02,27.09,26.94,27.08,27400.0
2014-12-09 14:00:00,27.08,27.11,27.01,27.01,25600.0,27.08,27.11,27.01,27.01,25600.0
2014-12-09 14:10:00,27.01,27.02,26.85,26.85,32700.0,27.01,27.02,26.85,26.85,32700.0
2014-12-09 14:20:00,26.85,26.98,26.85,26.9,14200.0,26.85,26.98,26.85,26.9,14200.0
2014-12-09 14:30:00,26.9,26.92,26.83,26.87,27000.0,26.9,26.92,26.83,26.87,27000.0
2014-12-09 14:40:00,26.87,27.05,26.85,26.98,41600.0,26.87,27.05,26.85,26.98,41600.0
2014-12-09 14:50:00,26.97,27.08,26.91,27.05,30500.0,26.97,27.08,26.91,27.05,30500.0
2014-12-09 15:00:00,27.05,27.15,27.05,27.09,35200.0,27.05,27.15,27.05,27.09,35200.0
2014-12-09 15:10:00,27.08,27.09,27.0,27.09,25600.0,27.08,27.09,27.0,27.09,25600.0
2014-12-09 15:20:00,27.09,27.1,27.01,27.02,19500.0,27.09,27.1,27.01,27.02,19500.0
2014-12-09 15:30:00,27.02,27.12,27.01,27.11,24600.0,27.02,27.12,27.01,27.11,24600.0
2014-12-09 15:40:00,27.11,27.18,27.09,27.18,43900.0,27.11,27.18,27.09,27.18,43900.0
2014-12-09 15:50:00,27.16,27.18,27.06,27.12,103400.0,27.16,27.18,27.06,27.12,103400.0
2014-12-10 09:30:00,26.99,27.21,26.85,27.21,16900.0,26.99,27.21,26.85,27.21,16900.0
2014-12-10 09:40:00,27.17,27.25,27.1,27.11,46200.0,27.17,27.25,27.1,27.11,46200.0
2014-12-10 09:50:00,27.09,27.18,27.06,27.12,25500.0,27.09,27.18,27.06,27.12,25500.0
2014-12-10 10:00:00,27.1,27.17,27.07,27.08,21000.0,27.1,27.17,27.07,27.08,21000.0
2014-12-10 10:10:00,27.02,27.08,27.0,27.07,5000.0,27.02,27.08,27.0,27.07,5000.0
2014-12-10 10:20:00,27.08,27.11,26.97,27.07,16200.0,27.08,27.11,26.97,27.07,16200.0
2014-12-10 10:30:00,27.07,27.07,26.9,26.9,11600.0,27.07,27.07,26.9,26.9,11600.0
2014-12-10 10:40:00,26.93,27.03,26.93,26.97,9100.0,26.93,27.03,26.93,26.97,9100.0
2014-12-10 10:50:00,26.97,27.11,26.96,27.1,5500.0,26.97,27.11,26.96,27.1,5500.0
2014-12-10 11:00:00,27.09,27.09,26.98,27.04,9700.0,27.09,27.09,26.98,27.04,9700.0
2014-12-10 11:10:00,27.03,27.03,26.87,26.93,30600.0,27.03,27.03,26.87,26.93,30600.0
2014-12-10 11:20:00,26.93,26.93,26.88,26.89,14800.0,26.93,26.93,26.88,26.89,14800.0
2014-12-10 11:30:00,26.89,26.9,26.82,26.85,11900.0,26.89,26.9,26.82,26.85,11900.0
2014-12-10 11:40:00,26.83,26.84,26.77,26.84,5800.0,26.83,26.84,26.77,26.84,5800.0
2014-12-10 11:50:00,26.83,26.94,26.83,26.94,8400.0,26.83,26.94,26.83,26.94,8400.0
2014-12-10 12:00:00,26.94,26.94,26.85,26.87,6100.0,26.94,26.94,26.85,26.87,6100.0
2014-12-10 12:10:00,26.89,26.92,26.82,26.84,8600.0,26.89,26.92,26.82,26.84,8600.0
2014-12-10 12:20:00,26.85,26.91,26.85,26.88,10000.0,26.85,26.91,26.85,26.88,10000.0
2014-12-10 12:30:00,26.88,26.94,26.87,26.91,6500.0,26.88,26.94,26.87,26.91,6500.0
2014-12-10 12:40:00,26.91,26.95,26.91,26.94,5000.0,26.91,26.95,26.91,26.94,5000.0
2014-12-10 12:50:00,26.95,26.97,26.86,26.86,8700.0,26.95,26.97,26.86,26.86,8700.0
2014-12-10 13:00:00,26.89,26.91,26.82,26.84,9300.0,26.89,26.91,26.82,26.84,9300.0
2014-12-10 13:10:00,26.84,26.93,26.84,26.91,7500.0,26.84,26.93,26.84,26.91,7500.0
2014-12-10 13:20:00,26.93,26.99,26.92,26.96,8600.0,26.93,26.99,26.92,26.96,8600.0
2014-12-10 13:30:00,26.96,26.96,26.88,26.94,6100.0,26.96,26.96,26.88,26.94,6100.0
2014-12-10 13:40:00,26.92,26.94,26.77,26.77,8700.0,26.92,26.94,26.77,26.77,8700.0
2014-12-10 13:50:00,26.75,26.83,26.73,26.73,11400.0,26.75,26.83,26.73,26.73,11400.0
2014-12-10 14:00:00,26.73,26.73,26.59,26.62,23500.0,26.73,26.73,26.59,26.62,23500.0
2014-12-10 14:10:00,26.63,26.63,26.52,26.63,7900.0,26.63,26.63,26.52,26.63,7900.0
2014-12-10 14:20:00,26.62,26.63,26.52,26.55,12300.0,26.62,26.63,26.52,26.55,12300.0
2014-12-10 14:30:00,26.56,26.57,26.4,26.46,23000.0,26.56,26.57,26.4,26.46,23000.0
2014-12-10 14:40:00,26.47,26.56,26.45,26.54,16200.0,26.47,26.56,26.45,26.54,16200.0
2014-12-10 14:50:00,26.52,26.54,26.48,26.48,17900.0,26.52,26.54,26.48,26.48,17900.0
2014-12-10 15:00:00,26.48,26.6,26.45,26.59,15800.0,26.48,26.6,26.45,26.59,15800.0
2014-12-10 15:10:00,26.58,26.71,26.58,26.69,16300.0,26.58,26.71,26.58,26.69,16300.0
2014-12-10 15:20:00,26.69,26.72,26.62,26.63,21600.0,26.69,26.72,26.62,26.63,21600.0
2014-12-10 15:30:00,26.65,26.68,26.59,26.61,13900.0,26.65,26.68,26.59,26.61,13900.0
2014-12-10 15:40:00,26.6,26.66,26.55,26.58,62800.0,26.6,26.66,26.55,26.58,62800.0
2014-12-10 15:50:00,26.58,26.67,26.54,26.56,172100.0,26.58,26.67,26.54,26.56,172100.0
2014-12-11 09:30:00,26.73,27.0,26.33,27.0,11700.0,26.73,27.0,26.33,27.0,11700.0
2014-12-11 09:40:00,26.95,27.07,26.86,27.05,14400.0,26.95,27.07,26.86,27.05,14400.0
2014-12-11 09:50:00,27.06,27.16,26.98,27.15,42900.0,27.06,27.16,26.98,27.15,42900.0
2014-12-11 10:00:00,27.17,27.25,27.11,27.17,21500.0,27.17,27.25,27.11,27.17,21500.0
2014-12-11 10:10:00,27.17,27.25,27.15,27.25,18700.0,27.17,27.25,27.15,27.25,18700.0
2014-12-11 10:20:00,27.24,27.32,27.23,27.28,14200.0,27.24,27.32,27.23,27.28,14200.0
2014-12-11 10:30:00,27.29,27.4,27.27,27.35,32300.0,27.29,27.4,27.27,27.35,32300.0
2014-12-11 10:40:00,27.35,27.37,27.24,27.25,9700.0,27.35,27.37,27.24,27.25,9700.0
2014-12-11 10:50:00,27.25,27.26,27.13,27.15,13300.0,27.25,27.26,27.13,27.15,13300.0
2014-12-11 11:00:00,27.16,27.21,27.1,27.11,10300.0,27.16,27.21,27.1,27.11,10300.0
2014-12-11 11:10:00,27.1,27.22,27.1,27.18,7200.0,27.1,27.22,27.1,27.18,7200.0
2014-12-11 11:20:00,27.2,27.22,27.14,27.14,8100.0,27.2,27.22,27.14,27.14,8100.0
2014-12-11 11:30:00,27.14,27.22,27.14,27.22,7800.0,27.14,27.22,27.14,27.22,7800.0
2014-12-11 11:40:00,27.22,27.22,27.12,27.12,13500.0,27.22,27.22,27.12,27.12,13500.0
2014-12-11 11:50:00,27.13,27.25,27.13,27.22,13500.0,27.13,27.25,27.13,27.22,13500.0
2014-12-11 12:00:00,27.24,27.29,27.19,27.24,10600.0,27.24,27.29,27.19,27.24,10600.0
2014-12-11 12:10:00,27.23,27.28,27.23,27.24,8500.0,27.23,27.28,27.23,27.24,8500.0
2014-12-11 12:20:00,27.25,27.28,27.25,27.28,3500.0,27.25,27.28,27.25,27.28,3500.0
2014-12-11 12:30:00,27.28,27.29,27.18,27.23,12800.0,27.28,27.29,27.18,27.23,12800.0
2014-12-11 12:40:00,27.23,27.23,27.15,27.21,18300.0,27.23,27.23,27.15,27.21,18300.0
2014-12-11 12:50:00,27.2,27.21,27.17,27.2,5200.0,27.2,27.21,27.17,27.2,5200.0
2014-12-11 13:00:00,27.2,27.24,27.16,27.24,10600.0,27.2,27.24,27.16,27.24,10600.0
2014-12-11 13:10:00,27.23,27.24,27.2,27.24,10500.0,27.23,27.24,27.2,27.24,10500.0
2014-12-11 13:20:00,27.24,27.24,27.18,27.22,7500.0,27.24,27.24,27.18,27.22,7500.0
2014-12-11 13:30:00,27.23,27.25,27.19,27.22,11400.0,27.23,27.25,27.19,27.22,11400.0
2014-12-11 13:40:00,27.22,27.31,27.21,27.31,12000.0,27.22,27.31,27.21,27.31,12000.0
2014-12-11 13:50:00,27.32,27.32,27.2,27.2,34400.0,27.32,27.32,27.2,27.2,34400.0
2014-12-11 14:00:00,27.2,27.25,27.2,27.21,13200.0,27.2,27.25,27.2,27.21,13200.0
2014-12-11 14:10:00,27.21,27.22,27.16,27.19,17000.0,27.21,27.22,27.16,27.19,17000.0
2014-12-11 14:20:00,27.19,27.2,27.13,27.13,14200.0,27.19,27.2,27.13,27.13,14200.0
2014-12-11 14:30:00,27.14,27.17,27.06,27.13,21600.0,27.14,27.17,27.06,27.13,21600.0
2014-12-11 14:40:00,27.14,27.16,27.06,27.09,37700.0,27.14,27.16,27.06,27.09,37700.0
2014-12-11 14:50:00,27.09,27.13,27.08,27.09,25800.0,27.09,27.13,27.08,27.09,25800.0
2014-12-11 15:00:00,27.09,27.23,27.09,27.18,52100.0,27.09,27.23,27.09,27.18,52100.0
2014-12-11 15:10:00,27.19,27.32,27.19,27.27,15400.0,27.19,27.32,27.19,27.27,15400.0
2014-12-11 15:20:00,27.26,27.3,27.23,27.25,18700.0,27.26,27.3,27.23,27.25,18700.0
2014-12-11 15:30:00,27.25,27.3,27.18,27.18,28000.0,27.25,27.3,27.18,27.18,28000.0
2014-12-11 15:40:00,27.18,27.21,27.09,27.09,27100.0,27.18,27.21,27.09,27.09,27100.0
2014-12-11 15:50:00,27.08,27.11,26.98,27.07,64700.0,27.08,27.11,26.98,27.07,64700.0
2014-12-12 09:30:00,26.87,27.89,26.87,27.82,141300.0,26.87,27.89,26.87,27.82,141300.0
2014-12-12 09:40:00,27.86,27.93,27.72,27.81,65100.0,27.86,27.93,27.72,27.81,65100.0
2014-12-12 09:50:00,27.79,27.9,27.72,27.81,75400.0,27.79,27.9,27.72,27.81,75400.0
2014-12-12 10:00:00,27.83,27.89,27.7,27.89,39800.0,27.83,27.89,27.7,27.89,39800.0
2014-12-12 10:10:00,27.85,27.86,27.73,27.84,135400.0,27.85,27.86,27.73,27.84,135400.0
2014-12-12 10:20:00,27.84,28.0,27.79,27.96,41300.0,27.84,28.0,27.79,27.96,41300.0
2014-12-12 10:30:00,27.95,28.03,27.93,28.0,43200.0,27.95,28.03,27.93,28.0,43200.0
2014-12-12 10:40:00,27.99,28.1,27.98,28.06,30000.0,27.99,28.1,27.98,28.06,30000.0
2014-12-12 10:50:00,28.06,28.07,27.87,27.89,33900.0,28.06,28.07,27.87,27.89,33900.0
2014-12-12 11:00:00,27.92,27.95,27.83,27.91,29000.0,27.92,27.95,27.83,27.91,29000.0
2014-12-12 11:10:00,27.92,28.09,27.88,28.02,51100.0,27.92,28.09,27.88,28.02,51100.0
2014-12-12 11:20:00,28.04,28.13,28.03,28.1,24100.0,28.04,28.13,28.03,28.1,24100.0
2014-12-12 11:30:00,28.1,28.32,28.1,28.32,34100.0,28.1,28.32,28.1,28.32,34100.0
2014-12-12 11:40:00,28.31,28.33,28.2,28.21,23600.0,28.31,28.33,28.2,28.21,23600.0
2014-12-12 11:50:00,28.21,28.28,28.13,28.14,27700.0,28.21,28.28,28.13,28.14,27700.0
2014-12-12 12:00:00,28.14,28.14,27.99,28.0,23400.0,28.14,28.14,27.99,28.0,23400.0
2014-12-12 12:10:00,28.01,28.05,27.94,28.01,29900.0,28.01,28.05,27.94,28.01,29900.0
2014-12-12 12:20:00,28.02,28.11,28.0,28.11,10400.0,28.02,28.11,28.0,28.11,10400.0
2014-12-12 12:30:00,28.11,28.13,28.0,28.01,35800.0,28.11,28.13,28.0,28.01,35800.0
2014-12-12 12:40:00,28.02,28.05,27.96,28.04,16800.0,28.02,28.05,27.96,28.04,16800.0
2014-12-12 12:50:00,28.06,28.06,27.99,28.02,9700.0,28.06,28.06,27.99,28.02,9700.0
2014-12-12 13:00:00,28.01,28.08,27.93,28.07,8300.0,28.01,28.08,27.93,28.07,8300.0
2014-12-12 13:10:00,28.08,28.15,27.97,28.11,128800.0,28.08,28.15,27.97,28.11,128800.0
2014-12-12 13:20:00,28.11,28.2,28.1,28.14,10300.0,28.11,28.2,28.1,28.14,10300.0
2014-12-12 13:30:00,28.14,28.14,28.07,28.11,6300.0,28.14,28.14,28.07,28.11,6300.0
2014-12-12 13:40:00,28.12,28.25,28.1,28.24,131300.0,28.12,28.25,28.1,28.24,131300.0
2014-12-12 13:50:00,28.23,28.29,28.22,28.29,27000.0,28.23,28.29,28.22,28.29,27000.0
2014-12-12 14:00:00,28.28,28.38,28.27,28.36,55300.0,28.28,28.38,28.27,28.36,55300.0
2014-12-12 14:10:00,28.35,28.41,28.27,28.36,34000.0,28.35,28.41,28.27,28.36,34000.0
2014-12-12 14:20:00,28.37,28.42,28.33,28.36,32200.0,28.37,28.42,28.33,28.36,32200.0
2014-12-12 14:30:00,28.36,28.38,28.28,28.35,48400.0,28.36,28.38,28.28,28.35,48400.0
2014-12-12 14:40:00,28.36,28.41,28.29,28.41,41000.0,28.36,28.41,28.29,28.41,41000.0
2014-12-12 14:50:00,28.4,28.42,28.36,28.4,35700.0,28.4,28.42,28.36,28.4,35700.0
2014-12-12 15:00:00,28.41,28.46,28.31,28.36,51900.0,28.41,28.46,28.31,28.36,51900.0
2014-12-12 15:10:00,28.36,28.41,28.29,28.37,57100.0,28.36,28.41,28.29,28.37,57100.0
2014-12-12 15:20:00,28.38,28.41,28.31,28.36,47500.0,28.38,28.41,28.31,28.36,47500.0
2014-12-12 15:30:00,28.35,28.35,28.2,28.2,127200.0,28.35,28.35,28.2,28.2,127200.0
2014-12-12 15:40:00,28.2,28.26,28.17,28.24,87700.0,28.2,28.26,28.17,28.24,87700.0
2014-12-12 15:50:00,28.23,28.25,28.12,28.15,257800.0,28.23,28.25,28.12,28.15,257800.0
2014-12-15 09:30:00,28.2,28.54,28.2,28.48,90300.0,28.2,28.54,28.2,28.48,90300.0
2014-12-15 09:40:00,28.45,28.5,28.26,28.39,64600.0,28.45,28.5,28.26,28.39,64600.0
2014-12-15 09:50:00,28.39,28.45,28.32,28.4,52300.0,28.39,28.45,28.32,28.4,52300.0
2014-12-15 10:00:00,28.39,28.39,28.16,28.26,35400.0,28.39,28.39,28.16,28.26,35400.0
2014-12-15 10:10:00,28.22,28.22,28.05,28.07,38500.0,28.22,28.22,28.05,28.07,38500.0
2014-12-15 10:20:00,28.04,28.04,27.89,27.98,27500.0,28.04,28.04,27.89,27.98,27500.0
2014-12-15 10:30:00,27.97,27.97,27.76,27.76,22400.0,27.97,27.97,27.76,27.76,22400.0
2014-12-15 10:40:00,27.76,27.83,27.73,27.8,41000.0,27.76,27.83,27.73,27.8,41000.0
2014-12-15 10:50:00,27.83,27.96,27.83,27.84,33600.0,27.83,27.96,27.83,27.84,33600.0
2014-12-15 11:00:00,27.84,27.84,27.72,27.8,43700.0,27.84,27.84,27.72,27.8,43700.0
2014-12-15 11:10:00,27.8,27.8,27.72,27.75,31400.0,27.8,27.8,27.72,27.75,31400.0
2014-12-15 11:20:00,27.76,27.79,27.71,27.73,30600.0,27.76,27.79,27.71,27.73,30600.0
2014-12-15 11:30:00,27.72,27.8,27.63,27.63,46200.0,27.72,27.8,27.63,27.63,46200.0
2014-12-15 11:40:00,27.61,27.69,27.57,27.67,51500.0,27.61,27.69,27.57,27.67,51500.0
2014-12-15 11:50:00,27.68,27.68,27.57,27.59,21000.0,27.68,27.68,27.57,27.59,21000.0
2014-12-15 12:00:00,27.6,27.88,27.59,27.79,25500.0,27.6,27.88,27.59,27.79,25500.0
2014-12-15 12:10:00,27.79,27.94,27.74,27.9,21200.0,27.79,27.94,27.74,27.9,21200.0
2014-12-15 12:20:00,27.92,28.01,27.87,27.95,21800.0,27.92,28.01,27.87,27.95,21800.0
2014-12-15 12:30:00,27.96,28.03,27.86,28.02,21700.0,27.96,28.03,27.86,28.02,21700.0
2014-12-15 12:40:00,28.01,28.01,27.89,27.95,18200.0,28.01,28.01,27.89,27.95,18200.0
2014-12-15 12:50:00,27.96,27.97,27.9,27.95,27600.0,27.96,27.97,27.9,27.95,27600.0
2014-12-15 13:00:00,27.95,28.02,27.84,27.9,21100.0,27.95,28.02,27.84,27.9,21100.0
2014-12-15 13:10:00,27.9,27.9,27.8,27.85,20200.0,27.9,27.9,27.8,27.85,20200.0
2014-12-15 13:20:00,27.86,27.9,27.82,27.84,11700.0,27.86,27.9,27.82,27.84,11700.0
2014-12-15 13:30:00,27.83,27.9,27.77,27.89,15300.0,27.83,27.9,27.77,27.89,15300.0
2014-12-15 13:40:00,27.87,27.87,27.76,27.77,10900.0,27.87,27.87,27.76,27.77,10900.0
2014-12-15 13:50:00,27.76,27.89,27.75,27.88,16000.0,27.76,27.89,27.75,27.88,16000.0
2014-12-15 14:00:00,27.88,27.89,27.81,27.88,14000.0,27.88,27.89,27.81,27.88,14000.0
2014-12-15 14:10:00,27.88,27.92,27.84,27.9,26300.0,27.88,27.92,27.84,27.9,26300.0
2014-12-15 14:20:00,27.91,28.09,27.88,28.05,29200.0,27.91,28.09,27.88,28.05,29200.0
2014-12-15 14:30:00,28.07,28.14,28.01,28.06,32700.0,28.07,28.14,28.01,28.06,32700.0
2014-12-15 14:40:00,28.07,28.09,27.94,27.99,18100.0,28.07,28.09,27.94,27.99,18100.0
2014-12-15 14:50:00,27.98,28.0,27.87,27.9,12800.0,27.98,28.0,27.87,27.9,12800.0
2014-12-15 15:00:00,27.9,28.03,27.89,28.01,38800.0,27.9,28.03,27.89,28.01,38800.0
2014-12-15 15:10:00,28.01,28.08,28.0,28.08,42800.0,28.01,28.08,28.0,28.08,42800.0
2014-12-15 15:20:00,28.07,28.21,28.02,28.15,62000.0,28.07,28.21,28.02,28.15,62000.0
2014-12-15 15:30:00,28.13,28.24,28.06,28.23,40200.0,28.13,28.24,28.06,28.23,40200.0
2014-12-15 15:40:00,28.22,28.24,28.09,28.14,138000.0,28.22,28.24,28.09,28.14,138000.0
2014-12-15 15:50:00,28.14,28.21,28.11,28.11,115800.0,28.14,28.21,28.11,28.11,115800.0
2014-12-16 09:30:00,28.07,28.08,27.61,27.71,47200.0,28.07,28.08,27.61,27.71,47200.0
2014-12-16 09:40:00,27.71,27.76,27.61,27.69,71300.0,27.71,27.76,27.61,27.69,71300.0
2014-12-16 09:50:00,27.7,27.77,27.43,27.43,78600.0,27.7,27.77,27.43,27.43,78600.0
2014-12-16 10:00:00,27.45,27.61,27.27,27.27,172600.0,27.45,27.61,27.27,27.27,172600.0
2014-12-16 10:10:00,27.26,27.36,27.19,27.35,48600.0,27.26,27.36,27.19,27.35,48600.0
2014-12-16 10:20:00,27.34,27.52,27.33,27.51,51600.0,27.34,27.52,27.33,27.51,51600.0
2014-12-16 10:30:00,27.51,27.52,27.41,27.44,46800.0,27.51,27.52,27.41,27.44,46800.0
2014-12-16 10:40:00,27.44,27.51,27.37,27.38,34200.0,27.44,27.51,27.37,27.38,34200.0
2014-12-16 10:50:00,27.37,27.5,27.35,27.48,31400.0,27.37,27.5,27.35,27.48,31400.0
2014-12-16 11:00:00,27.49,27.5,27.31,27.32,24500.0,27.49,27.5,27.31,27.32,24500.0
2014-12-16 11:10:00,27.31,27.42,27.3,27.42,30700.0,27.31,27.42,27.3,27.42,30700.0
2014-12-16 11:20:00,27.39,27.58,27.38,27.56,32700.0,27.39,27.58,27.38,27.56,32700.0
2014-12-16 11:30:00,27.58,27.78,27.58,27.75,43900.0,27.58,27.78,27.58,27.75,43900.0
2014-12-16 11:40:00,27.76,27.89,27.73,27.88,17300.0,27.76,27.89,27.73,27.88,17300.0
2014-12-16 11:50:00,27.88,27.88,27.68,27.69,10600.0,27.88,27.88,27.68,27.69,10600.0
2014-12-16 12:00:00,27.72,27.76,27.54,27.55,18400.0,27.72,27.76,27.54,27.55,18400.0
2014-12-16 12:10:00,27.54,27.58,27.47,27.57,20700.0,27.54,27.58,27.47,27.57,20700.0
2014-12-16 12:20:00,27.55,27.55,27.36,27.4,19800.0,27.55,27.55,27.36,27.4,19800.0
2014-12-16 12:30:00,27.41,27.52,27.4,27.52,19000.0,27.41,27.52,27.4,27.52,19000.0
2014-12-16 12:40:00,27.53,27.56,27.4,27.48,25300.0,27.53,27.56,27.4,27.48,25300.0
2014-12-16 12:50:00,27.49,27.51,27.41,27.41,13700.0,27.49,27.51,27.41,27.41,13700.0
2014-12-16 13:00:00,27.4,27.41,27.28,27.28,28800.0,27.4,27.41,27.28,27.28,28800.0
2014-12-16 13:10:00,27.28,27.31,27.22,27.31,30900.0,27.28,27.31,27.22,27.31,30900.0
2014-12-16 13:20:00,27.32,27.35,27.25,27.32,23200.0,27.32,27.35,27.25,27.32,23200.0
2014-12-16 13:30:00,27.31,27.32,27.26,27.29,26900.0,27.31,27.32,27.26,27.29,26900.0
2014-12-16 13:40:00,27.27,27.32,27.2,27.28,21100.0,27.27,27.32,27.2,27.28,21100.0
2014-12-16 13:50:00,27.28,27.32,27.22,27.23,35500.0,27.28,27.32,27.22,27.23,35500.0
2014-12-16 14:00:00,27.24,27.31,27.23,27.24,26400.0,27.24,27.31,27.23,27.24,26400.0
2014-12-16 14:10:00,27.27,27.29,27.19,27.2,35400.0,27.27,27.29,27.19,27.2,35400.0
2014-12-16 14:20:00,27.2,27.22,27.09,27.14,40200.0,27.2,27.22,27.09,27.14,40200.0
2014-12-16 14:30:00,27.16,27.27,27.16,27.18,48400.0,27.16,27.27,27.16,27.18,48400.0
2014-12-16 14:40:00,27.18,27.23,27.14,27.21,39600.0,27.18,27.23,27.14,27.21,39600.0
2014-12-16 14:50:00,27.2,27.2,27.1,27.13,37500.0,27.2,27.2,27.1,27.13,37500.0
2014-12-16 15:00:00,27.13,27.37,27.12,27.36,54600.0,27.13,27.37,27.12,27.36,54600.0
2014-12-16 15:10:00,27.36,27.46,27.34,27.35,57300.0,27.36,27.46,27.34,27.35,57300.0
2014-12-16 15:20:00,27.35,27.35,27.16,27.16,49300.0,27.35,27.35,27.16,27.16,49300.0
2014-12-16 15:30:00,27.15,27.29,27.12,27.19,40800.0,27.15,27.29,27.12,27.19,40800.0
2014-12-16 15:40:00,27.19,27.21,27.08,27.19,86000.0,27.19,27.21,27.08,27.19,86000.0
2014-12-16 15:50:00,27.19,27.23,27.04,27.04,100700.0,27.19,27.23,27.04,27.04,100700.0
2014-12-17 09:30:00,27.16,27.18,26.91,27.03,25800.0,27.16,27.18,26.91,27.03,25800.0
2014-12-17 09:40:00,27.03,27.16,26.93,27.12,31200.0,27.03,27.16,26.93,27.12,31200.0
2014-12-17 09:50:00,27.15,27.35,27.15,27.35,23400.0,27.15,27.35,27.15,27.35,23400.0
2014-12-17 10:00:00,27.37,27.39,27.14,27.17,41600.0,27.37,27.39,27.14,27.17,41600.0
2014-12-17 10:10:00,27.16,27.16,27.03,27.05,23600.0,27.16,27.16,27.03,27.05,23600.0
2014-12-17 10:20:00,27.04,27.05,26.92,26.92,20500.0,27.04,27.05,26.92,26.92,20500.0
2014-12-17 10:30:00,26.94,27.02,26.92,27.01,20700.0,26.94,27.02,26.92,27.01,20700.0
2014-12-17 10:40:00,27.01,27.09,26.94,27.07,12700.0,27.01,27.09,26.94,27.07,12700.0
2014-12-17 10:50:00,27.07,27.08,27.02,27.04,10900.0,27.07,27.08,27.02,27.04,10900.0
2014-12-17 11:00:00,27.05,27.06,26.96,26.96,23200.0,27.05,27.06,26.96,26.96,23200.0
2014-12-17 11:10:00,26.97,27.03,26.97,27.0,16000.0,26.97,27.03,26.97,27.0,16000.0
2014-12-17 11:20:00,27.0,27.02,26.97,26.99,58400.0,27.0,27.02,26.97,26.99,58400.0
2014-12-17 11:30:00,27.01,27.06,26.97,27.04,34600.0,27.01,27.06,26.97,27.04,34600.0
2014-12-17 11:40:00,27.04,27.04,26.95,26.98,38500.0,27.04,27.04,26.95,26.98,38500.0
2014-12-17 11:50:00,26.97,27.04,26.96,27.03,38500.0,26.97,27.04,26.96,27.03,38500.0
2014-12-17 12:00:00,27.03,27.03,26.93,26.97,18200.0,27.03,27.03,26.93,26.97,18200.0
2014-12-17 12:10:00,26.97,27.0,26.93,26.95,17600.0,26.97,27.0,26.93,26.95,17600.0
2014-12-17 12:20:00,26.95,26.99,26.93,26.96,21000.0,26.95,26.99,26.93,26.96,21000.0
2014-12-17 12:30:00,26.96,26.99,26.95,26.97,13000.0,26.96,26.99,26.95,26.97,13000.0
2014-12-17 12:40:00,26.96,26.97,26.93,26.93,11800.0,26.96,26.97,26.93,26.93,11800.0
2014-12-17 12:50:00,26.93,26.97,26.92,26.93,9400.0,26.93,26.97,26.92,26.93,9400.0
2014-12-17 13:00:00,26.93,26.95,26.91,26.93,8100.0,26.93,26.95,26.91,26.93,8100.0
2014-12-17 13:10:00,26.94,26.94,26.88,26.91,27100.0,26.94,26.94,26.88,26.91,27100.0
2014-12-17 13:20:00,26.91,26.98,26.9,26.98,32300.0,26.91,26.98,26.9,26.98,32300.0
2014-12-17 13:30:00,26.99,26.99,26.92,26.92,17600.0,26.99,26.99,26.92,26.92,17600.0
2014-12-17 13:40:00,26.92,26.94,26.87,26.91,32300.0,26.92,26.94,26.87,26.91,32300.0
2014-12-17 13:50:00,26.9,26.98,26.88,26.97,35300.0,26.9,26.98,26.88,26.97,35300.0
2014-12-17 14:00:00,26.98,27.13,26.96,27.12,94100.0,26.98,27.13,26.96,27.12,94100.0
2014-12-17 14:10:00,27.11,27.17,27.07,27.09,51800.0,27.11,27.17,27.07,27.09,51800.0
2014-12-17 14:20:00,27.09,27.09,26.98,27.02,94100.0,27.09,27.09,26.98,27.02,94100.0
2014-12-17 14:30:00,27.03,27.09,27.01,27.08,88100.0,27.03,27.09,27.01,27.08,88100.0
2014-12-17 14:40:00,27.09,27.09,26.97,26.99,54900.0,27.09,27.09,26.97,26.99,54900.0
2014-12-17 14:50:00,26.99,27.14,26.99,27.08,37600.0,26.99,27.14,26.99,27.08,37600.0
2014-12-17 15:00:00,27.08,27.13,27.01,27.07,56700.0,27.08,27.13,27.01,27.07,56700.0
2014-12-17 15:10:00,27.07,27.19,27.06,27.19,61900.0,27.07,27.19,27.06,27.19,61900.0
2014-12-17 15:20:00,27.19,27.37,27.17,27.33,64500.0,27.19,27.37,27.17,27.33,64500.0
2014-12-17 15:30:00,27.35,27.42,27.33,27.39,33400.0,27.35,27.42,27.33,27.39,33400.0
2014-12-17 15:40:00,27.4,27.57,27.39,27.57,65100.0,27.4,27.57,27.39,27.57,65100.0
2014-12-17 15:50:00,27.57,27.71,27.52,27.6,255300.0,27.57,27.71,27.52,27.6,255300.0
2014-12-18 09:30:00,28.01,28.16,27.83,27.97,76600.0,28.01,28.16,27.83,27.97,76600.0
2014-12-18 09:40:00,27.95,28.14,27.94,28.08,30400.0,27.95,28.14,27.94,28.08,30400.0
2014-12-18 09:50:00,28.08,28.15,28.06,28.14,33300.0,28.08,28.15,28.06,28.14,33300.0
2014-12-18 10:00:00,28.18,28.25,28.09,28.23,32200.0,28.18,28.25,28.09,28.23,32200.0
2014-12-18 10:10:00,28.23,28.33,28.19,28.31,16800.0,28.23,28.33,28.19,28.31,16800.0
2014-12-18 10:20:00,28.29,28.38,28.29,28.32,17400.0,28.29,28.38,28.29,28.32,17400.0
2014-12-18 10:30:00,28.3,28.43,28.27,28.29,34900.0,28.3,28.43,28.27,28.29,34900.0
2014-12-18 10:40:00,28.29,28.29,28.06,28.17,25700.0,28.29,28.29,28.06,28.17,25700.0
2014-12-18 10:50:00,28.2,28.23,28.13,28.19,7900.0,28.2,28.23,28.13,28.19,7900.0
2014-12-18 11:00:00,28.19,28.19,28.07,28.1,8800.0,28.19,28.19,28.07,28.1,8800.0
2014-12-18 11:10:00,28.09,28.1,28.03,28.07,11300.0,28.09,28.1,28.03,28.07,11300.0
2014-12-18 11:20:00,28.08,28.09,28.0,28.0,13300.0,28.08,28.09,28.0,28.0,13300.0
2014-12-18 11:30:00,28.02,28.03,27.94,27.97,12300.0,28.02,28.03,27.94,27.97,12300.0
2014-12-18 11:40:00,27.96,27.98,27.85,27.9,18000.0,27.96,27.98,27.85,27.9,18000.0
2014-12-18 11:50:00,27.9,28.0,27.89,28.0,18600.0,27.9,28.0,27.89,28.0,18600.0
2014-12-18 12:00:00,27.95,28.05,27.94,28.03,10200.0,27.95,28.05,27.94,28.03,10200.0
2014-12-18 12:10:00,28.03,28.06,28.0,28.02,12800.0,28.03,28.06,28.0,28.02,12800.0
2014-12-18 12:20:00,28.0,28.1,27.98,28.08,8000.0,28.0,28.1,27.98,28.08,8000.0
2014-12-18 12:30:00,28.08,28.1,28.05,28.05,3900.0,28.08,28.1,28.05,28.05,3900.0
2014-12-18 12:40:00,28.06,28.1,28.05,28.1,9900.0,28.06,28.1,28.05,28.1,9900.0
2014-12-18 12:50:00,28.09,28.09,28.03,28.09,32000.0,28.09,28.09,28.03,28.09,32000.0
2014-12-18 13:00:00,28.09,28.09,28.0,28.02,5000.0,28.09,28.09,28.0,28.02,5000.0
2014-12-18 13:10:00,28.03,28.06,28.02,28.05,7300.0,28.03,28.06,28.02,28.05,7300.0
2014-12-18 13:20:00,28.07,28.11,28.06,28.08,9000.0,28.07,28.11,28.06,28.08,9000.0
2014-12-18 13:30:00,28.09,28.15,28.07,28.15,7000.0,28.09,28.15,28.07,28.15,7000.0
2014-12-18 13:40:00,28.15,28.22,28.12,28.22,26500.0,28.15,28.22,28.12,28.22,26500.0
2014-12-18 13:50:00,28.22,28.35,28.22,28.35,31900.0,28.22,28.35,28.22,28.35,31900.0
2014-12-18 14:00:00,28.36,28.38,28.34,28.37,23900.0,28.36,28.38,28.34,28.37,23900.0
2014-12-18 14:10:00,28.37,28.41,28.31,28.41,9500.0,28.37,28.41,28.31,28.41,9500.0
2014-12-18 14:20:00,28.4,28.43,28.33,28.33,22600.0,28.4,28.43,28.33,28.33,22600.0
2014-12-18 14:30:00,28.33,28.39,28.29,28.37,12800.0,28.33,28.39,28.29,28.37,12800.0
2014-12-18 14:40:00,28.36,28.4,28.31,28.31,12800.0,28.36,28.4,28.31,28.31,12800.0
2014-12-18 14:50:00,28.32,28.41,28.31,28.41,25100.0,28.32,28.41,28.31,28.41,25100.0
2014-12-18 15:00:00,28.4,28.47,28.38,28.41,30200.0,28.4,28.47,28.38,28.41,30200.0
2014-12-18 15:10:00,28.42,28.47,28.42,28.44,23500.0,28.42,28.47,28.42,28.44,23500.0
2014-12-18 15:20:00,28.43,28.43,28.38,28.42,50200.0,28.43,28.43,28.38,28.42,50200.0
2014-12-18 15:30:00,28.43,28.45,28.41,28.42,61100.0,28.43,28.45,28.41,28.42,61100.0
2014-12-18 15:40:00,28.43,28.46,28.4,28.4,70700.0,28.43,28.46,28.4,28.4,70700.0
2014-12-18 15:50:00,28.41,28.43,28.38,28.41,122300.0,28.41,28.43,28.38,28.41,122300.0
2014-12-19 09:30:00,28.55,28.7,28.42,28.52,137400.0,28.55,28.7,28.42,28.52,137400.0
2014-12-19 09:40:00,28.5,28.58,28.4,28.46,27300.0,28.5,28.58,28.4,28.46,27300.0
2014-12-19 09:50:00,28.48,28.66,28.45,28.66,20500.0,28.48,28.66,28.45,28.66,20500.0
2014-12-19 10:00:00,28.63,28.64,28.54,28.62,15300.0,28.63,28.64,28.54,28.62,15300.0
2014-12-19 10:10:00,28.61,28.64,28.52,28.53,12700.0,28.61,28.64,28.52,28.53,12700.0
2014-12-19 10:20:00,28.53,28.6,28.45,28.6,17700.0,28.53,28.6,28.45,28.6,17700.0
2014-12-19 10:30:00,28.59,28.66,28.56,28.64,19200.0,28.59,28.66,28.56,28.64,19200.0
2014-12-19 10:40:00,28.64,28.79,28.57,28.57,22200.0,28.64,28.79,28.57,28.57,22200.0
2014-12-19 10:50:00,28.56,28.73,28.56,28.7,12700.0,28.56,28.73,28.56,28.7,12700.0
2014-12-19 11:00:00,28.69,28.7,28.63,28.63,13900.0,28.69,28.7,28.63,28.63,13900.0
2014-12-19 11:10:00,28.63,28.66,28.58,28.58,14100.0,28.63,28.66,28.58,28.58,14100.0
2014-12-19 11:20:00,28.58,28.62,28.57,28.57,19000.0,28.58,28.62,28.57,28.57,19000.0
2014-12-19 11:30:00,28.57,28.59,28.54,28.58,14300.0,28.57,28.59,28.54,28.58,14300.0
2014-12-19 11:40:00,28.59,28.62,28.58,28.6,12800.0,28.59,28.62,28.58,28.6,12800.0
2014-12-19 11:50:00,28.58,28.63,28.58,28.59,14800.0,28.58,28.63,28.58,28.59,14800.0
2014-12-19 12:00:00,28.59,28.59,28.52,28.59,17500.0,28.59,28.59,28.52,28.59,17500.0
2014-12-19 12:10:00,28.57,28.58,28.52,28.54,8000.0,28.57,28.58,28.52,28.54,8000.0
2014-12-19 12:20:00,28.55,28.56,28.5,28.51,10000.0,28.55,28.56,28.5,28.51,10000.0
2014-12-19 12:30:00,28.5,28.56,28.49,28.54,14700.0,28.5,28.56,28.49,28.54,14700.0
2014-12-19 12:40:00,28.55,28.6,28.54,28.6,8500.0,28.55,28.6,28.54,28.6,8500.0
2014-12-19 12:50:00,28.61,28.64,28.56,28.58,8500.0,28.61,28.64,28.56,28.58,8500.0
2014-12-19 13:00:00,28.56,28.59,28.53,28.57,8600.0,28.56,28.59,28.53,28.57,8600.0
2014-12-19 13:10:00,28.56,28.61,28.55,28.61,7300.0,28.56,28.61,28.55,28.61,7300.0
2014-12-19 13:20:00,28.6,28.6,28.55,28.59,7800.0,28.6,28.6,28.55,28.59,7800.0
2014-12-19 13:30:00,28.58,28.59,28.55,28.57,9700.0,28.58,28.59,28.55,28.57,9700.0
2014-12-19 13:40:00,28.56,28.56,28.51,28.52,26400.0,28.56,28.56,28.51,28.52,26400.0
2014-12-19 13:50:00,28.52,28.52,28.47,28.49,9000.0,28.52,28.52,28.47,28.49,9000.0
2014-12-19 14:00:00,28.49,28.53,28.48,28.53,5300.0,28.49,28.53,28.48,28.53,5300.0
2014-12-19 14:10:00,28.51,28.51,28.44,28.47,9400.0,28.51,28.51,28.44,28.47,9400.0
2014-12-19 14:20:00,28.46,28.46,28.42,28.42,8300.0,28.46,28.46,28.42,28.42,8300.0
2014-12-19 14:30:00,28.41,28.42,28.31,28.33,24200.0,28.41,28.42,28.31,28.33,24200.0
2014-12-19 14:40:00,28.32,28.38,28.32,28.38,16200.0,28.32,28.38,28.32,28.38,16200.0
2014-12-19 14:50:00,28.38,28.44,28.38,28.43,26900.0,28.38,28.44,28.38,28.43,26900.0
2014-12-19 15:00:00,28.43,28.48,28.39,28.47,48800.0,28.43,28.48,28.39,28.47,48800.0
2014-12-19 15:10:00,28.46,28.47,28.4,28.41,50800.0,28.46,28.47,28.4,28.41,50800.0
2014-12-19 15:20:00,28.41,28.42,28.35,28.38,44700.0,28.41,28.42,28.35,28.38,44700.0
2014-12-19 15:30:00,28.37,28.47,28.36,28.44,52600.0,28.37,28.47,28.36,28.44,52600.0
2014-12-19 15:40:00,28.45,28.48,28.36,28.37,58300.0,28.45,28.48,28.36,28.37,58300.0
2014-12-19 15:50:00,28.36,28.37,28.09,28.13,436400.0,28.36,28.37,28.09,28.13,436400.0
2014-12-22 09:30:00,28.39,28.61,28.25,28.57,53500.0,28.39,28.61,28.25,28.57,53500.0
2014-12-22 09:40:00,28.58,28.83,28.51,28.81,29300.0,28.58,28.83,28.51,28.81,29300.0
2014-12-22 09:50:00,28.82,28.82,28.72,28.72,35100.0,28.82,28.82,28.72,28.72,35100.0
2014-12-22 10:00:00,28.71,28.71,28.59,28.69,24100.0,28.71,28.71,28.59,28.69,24100.0
2014-12-22 10:10:00,28.68,28.8,28.66,28.77,46500.0,28.68,28.8,28.66,28.77,46500.0
2014-12-22 10:20:00,28.75,28.82,28.73,28.74,24600.0,28.75,28.82,28.73,28.74,24600.0
2014-12-22 10:30:00,28.75,28.77,28.64,28.64,28200.0,28.75,28.77,28.64,28.64,28200.0
2014-12-22 10:40:00,28.64,28.77,28.61,28.75,29000.0,28.64,28.77,28.61,28.75,29000.0
2014-12-22 10:50:00,28.76,28.78,28.63,28.63,32400.0,28.76,28.78,28.63,28.63,32400.0
2014-12-22 11:00:00,28.63,28.64,28.52,28.54,16900.0,28.63,28.64,28.52,28.54,16900.0
2014-12-22 11:10:00,28.54,28.6,28.5,28.55,24800.0,28.54,28.6,28.5,28.55,24800.0
2014-12-22 11:20:00,28.54,28.72,28.54,28.72,17500.0,28.54,28.72,28.54,28.72,17500.0
2014-12-22 11:30:00,28.73,28.76,28.7,28.71,12400.0,28.73,28.76,28.7,28.71,12400.0
2014-12-22 11:40:00,28.71,28.71,28.59,28.63,8700.0,28.71,28.71,28.59,28.63,8700.0
2014-12-22 11:50:00,28.61,28.61,28.53,28.54,9100.0,28.61,28.61,28.53,28.54,9100.0
2014-12-22 12:00:00,28.52,28.52,28.47,28.5,11400.0,28.52,28.52,28.47,28.5,11400.0
2014-12-22 12:10:00,28.5,28.5,28.46,28.49,5800.0,28.5,28.5,28.46,28.49,5800.0
2014-12-22 12:20:00,28.5,28.6,28.5,28.54,13700.0,28.5,28.6,28.5,28.54,13700.0
2014-12-22 12:30:00,28.54,28.55,28.5,28.55,5700.0,28.54,28.55,28.5,28.55,5700.0
2014-12-22 12:40:00,28.56,28.58,28.54,28.58,4900.0,28.56,28.58,28.54,28.58,4900.0
2014-12-22 12:50:00,28.58,28.6,28.57,28.58,10100.0,28.58,28.6,28.57,28.58,10100.0
2014-12-22 13:00:00,28.59,28.59,28.51,28.54,6200.0,28.59,28.59,28.51,28.54,6200.0
2014-12-22 13:10:00,28.53,28.55,28.48,28.48,10700.0,28.53,28.55,28.48,28.48,10700.0
2014-12-22 13:20:00,28.48,28.52,28.43,28.52,9500.0,28.48,28.52,28.43,28.52,9500.0
2014-12-22 13:30:00,28.51,28.51,28.47,28.51,5100.0,28.51,28.51,28.47,28.51,5100.0
2014-12-22 13:40:00,28.5,28.55,28.47,28.53,8300.0,28.5,28.55,28.47,28.53,8300.0
2014-12-22 13:50:00,28.54,28.54,28.47,28.52,23700.0,28.54,28.54,28.47,28.52,23700.0
2014-12-22 14:00:00,28.53,28.53,28.45,28.45,23000.0,28.53,28.53,28.45,28.45,23000.0
2014-12-22 14:10:00,28.45,28.45,28.38,28.38,24800.0,28.45,28.45,28.38,28.38,24800.0
2014-12-22 14:20:00,28.37,28.41,28.36,28.41,16800.0,28.37,28.41,28.36,28.41,16800.0
2014-12-22 14:30:00,28.42,28.43,28.35,28.35,20500.0,28.42,28.43,28.35,28.35,20500.0
2014-12-22 14:40:00,28.37,28.38,28.35,28.37,41100.0,28.37,28.38,28.35,28.37,41100.0
2014-12-22 14:50:00,28.37,28.38,28.35,28.35,17300.0,28.37,28.38,28.35,28.35,17300.0
2014-12-22 15:00:00,28.35,28.4,28.35,28.4,15300.0,28.35,28.4,28.35,28.4,15300.0
2014-12-22 15:10:00,28.4,28.48,28.4,28.48,21500.0,28.4,28.48,28.4,28.48,21500.0
2014-12-22 15:20:00,28.48,28.58,28.47,28.58,23200.0,28.48,28.58,28.47,28.58,23200.0
2014-12-22 15:30:00,28.58,28.59,28.51,28.54,47700.0,28.58,28.59,28.51,28.54,47700.0
2014-12-22 15:40:00,28.55,28.56,28.49,28.52,39800.0,28.55,28.56,28.49,28.52,39800.0
2014-12-22 15:50:00,28.54,28.57,28.5,28.57,74800.0,28.54,28.57,28.5,28.57,74800.0
2014-12-23 09:30:00,28.72,28.9,28.72,28.75,23000.0,28.72,28.9,28.72,28.75,23000.0
2014-12-23 09:40:00,28.79,28.87,28.74,28.8,14700.0,28.79,28.87,28.74,28.8,14700.0
2014-12-23 09:50:00,28.81,28.85,28.69,28.72,12100.0,28.81,28.85,28.69,28.72,12100.0
2014-12-23 10:00:00,28.75,28.83,28.73,28.81,10800.0,28.75,28.83,28.73,28.81,10800.0
2014-12-23 10:10:00,28.81,28.82,28.71,28.73,5600.0,28.81,28.82,28.71,28.73,5600.0
2014-12-23 10:20:00,28.7,28.75,28.7,28.75,9600.0,28.7,28.75,28.7,28.75,9600.0
2014-12-23 10:30:00,28.76,28.76,28.69,28.7,10800.0,28.76,28.76,28.69,28.7,10800.0
2014-12-23 10:40:00,28.7,28.71,28.63,28.63,7800.0,28.7,28.71,28.63,28.63,7800.0
2014-12-23 10:50:00,28.63,28.66,28.55,28.66,13600.0,28.63,28.66,28.55,28.66,13600.0
2014-12-23 11:00:00,28.66,28.69,28.64,28.67,13700.0,28.66,28.69,28.64,28.67,13700.0
2014-12-23 11:10:00,28.67,28.75,28.65,28.75,8100.0,28.67,28.75,28.65,28.75,8100.0
2014-12-23 11:20:00,28.75,28.82,28.73,28.81,7000.0,28.75,28.82,28.73,28.81,7000.0
2014-12-23 11:30:00,28.8,28.83,28.8,28.8,3600.0,28.8,28.83,28.8,28.8,3600.0
2014-12-23 11:40:00,28.8,28.81,28.77,28.79,7500.0,28.8,28.81,28.77,28.79,7500.0
2014-12-23 11:50:00,28.8,28.8,28.74,28.74,19100.0,28.8,28.8,28.74,28.74,19100.0
2014-12-23 12:00:00,28.74,28.75,28.7,28.72,3800.0,28.74,28.75,28.7,28.72,3800.0
2014-12-23 12:10:00,28.72,28.72,28.66,28.69,16000.0,28.72,28.72,28.66,28.69,16000.0
2014-12-23 12:20:00,28.68,28.7,28.62,28.63,11000.0,28.68,28.7,28.62,28.63,11000.0
2014-12-23 12:30:00,28.63,28.63,28.57,28.63,5200.0,28.63,28.63,28.57,28.63,5200.0
2014-12-23 12:40:00,28.61,28.61,28.56,28.57,7100.0,28.61,28.61,28.56,28.57,7100.0
2014-12-23 12:50:00,28.55,28.57,28.52,28.52,10300.0,28.55,28.57,28.52,28.52,10300.0
2014-12-23 13:00:00,28.51,28.51,28.45,28.47,8700.0,28.51,28.51,28.45,28.47,8700.0
2014-12-23 13:10:00,28.46,28.47,28.45,28.46,4400.0,28.46,28.47,28.45,28.46,4400.0
2014-12-23 13:20:00,28.45,28.46,28.43,28.43,5400.0,28.45,28.46,28.43,28.43,5400.0
2014-12-23 13:30:00,28.44,28.44,28.36,28.36,7500.0,28.44,28.44,28.36,28.36,7500.0
2014-12-23 13:40:00,28.36,28.42,28.36,28.39,10000.0,28.36,28.42,28.36,28.39,10000.0
2014-12-23 13:50:00,28.4,28.43,28.38,28.42,4400.0,28.4,28.43,28.38,28.42,4400.0
2014-12-23 14:00:00,28.41,28.44,28.4,28.41,6700.0,28.41,28.44,28.4,28.41,6700.0
2014-12-23 14:10:00,28.41,28.41,28.39,28.39,6600.0,28.41,28.41,28.39,28.39,6600.0
2014-12-23 14:20:00,28.4,28.4,28.38,28.38,4600.0,28.4,28.4,28.38,28.38,4600.0
2014-12-23 14:30:00,28.39,28.41,28.39,28.4,7300.0,28.39,28.41,28.39,28.4,7300.0
2014-12-23 14:40:00,28.41,28.53,28.41,28.52,22500.0,28.41,28.53,28.41,28.52,22500.0
2014-12-23 14:50:00,28.51,28.54,28.51,28.53,6100.0,28.51,28.54,28.51,28.53,6100.0
2014-12-23 15:00:00,28.52,28.61,28.52,28.6,12700.0,28.52,28.61,28.52,28.6,12700.0
2014-12-23 15:10:00,28.6,28.62,28.59,28.6,7800.0,28.6,28.62,28.59,28.6,7800.0
2014-12-23 15:20:00,28.6,28.6,28.42,28.42,22200.0,28.6,28.6,28.42,28.42,22200.0
2014-12-23 15:30:00,28.42,28.43,28.38,28.39,19500.0,28.42,28.43,28.38,28.39,19500.0
2014-12-23 15:40:00,28.38,28.43,28.38,28.41,51900.0,28.38,28.43,28.38,28.41,51900.0
2014-12-23 15:50:00,28.42,28.49,28.39,28.42,102000.0,28.42,28.49,28.39,28.42,102000.0
2014-12-24 09:30:00,28.46,28.63,28.35,28.47,23500.0,28.46,28.63,28.35,28.47,23500.0
2014-12-24 09:40:00,28.44,28.53,28.32,28.51,33900.0,28.44,28.53,28.32,28.51,33900.0
2014-12-24 09:50:00,28.49,28.58,28.41,28.56,38500.0,28.49,28.58,28.41,28.56,38500.0
2014-12-24 10:00:00,28.56,28.67,28.56,28.67,17900.0,28.56,28.67,28.56,28.67,17900.0
2014-12-24 10:10:00,28.67,28.7,28.58,28.61,9800.0,28.67,28.7,28.58,28.61,9800.0
2014-12-24 10:20:00,28.6,28.67,28.6,28.65,6600.0,28.6,28.67,28.6,28.65,6600.0
2014-12-24 10:30:00,28.65,28.67,28.6,28.6,10900.0,28.65,28.67,28.6,28.6,10900.0
2014-12-24 10:40:00,28.6,28.6,28.52,28.53,18100.0,28.6,28.6,28.52,28.53,18100.0
2014-12-24 10:50:00,28.53,28.53,28.46,28.5,11200.0,28.53,28.53,28.46,28.5,11200.0
2014-12-24 11:00:00,28.51,28.64,28.51,28.58,9700.0,28.51,28.64,28.51,28.58,9700.0
2014-12-24 11:10:00,28.58,28.58,28.52,28.55,40300.0,28.58,28.58,28.52,28.55,40300.0
2014-12-24 11:20:00,28.56,28.62,28.5,28.61,28000.0,28.56,28.62,28.5,28.61,28000.0
2014-12-24 11:30:00,28.62,28.62,28.53,28.61,23700.0,28.62,28.62,28.53,28.61,23700.0
2014-12-24 11:40:00,28.59,28.59,28.51,28.51,16900.0,28.59,28.59,28.51,28.51,16900.0
2014-12-24 11:50:00,28.49,28.55,28.46,28.48,20100.0,28.49,28.55,28.46,28.48,20100.0
2014-12-24 12:00:00,28.47,28.61,28.47,28.59,13200.0,28.47,28.61,28.47,28.59,13200.0
2014-12-24 12:10:00,28.59,28.62,28.57,28.59,6300.0,28.59,28.62,28.57,28.59,6300.0
2014-12-24 12:20:00,28.6,28.63,28.57,28.62,6400.0,28.6,28.63,28.57,28.62,6400.0
2014-12-24 12:30:00,28.62,28.67,28.59,28.67,19600.0,28.62,28.67,28.59,28.67,19600.0
2014-12-24 12:40:00,28.67,28.79,28.67,28.76,20000.0,28.67,28.79,28.67,28.76,20000.0
2014-12-24 12:50:00,28.76,28.76,28.58,28.61,34000.0,28.76,28.76,28.58,28.61,34000.0
2014-12-26 09:30:00,28.63,28.69,28.51,28.56,8200.0,28.63,28.69,28.51,28.56,8200.0
2014-12-26 09:40:00,28.56,28.61,28.51,28.58,3500.0,28.56,28.61,28.51,28.58,3500.0
2014-12-26 09:50:00,28.61,28.66,28.6,28.63,3700.0,28.61,28.66,28.6,28.63,3700.0
2014-12-26 10:00:00,28.64,28.78,28.64,28.66,19000.0,28.64,28.78,28.64,28.66,19000.0
2014-12-26 10:10:00,28.68,28.75,28.67,28.75,8300.0,28.68,28.75,28.67,28.75,8300.0
2014-12-26 10:20:00,28.77,28.79,28.73,28.74,2400.0,28.77,28.79,28.73,28.74,2400.0
2014-12-26 10:30:00,28.74,28.77,28.74,28.76,2100.0,28.74,28.77,28.74,28.76,2100.0
2014-12-26 10:40:00,28.74,28.76,28.71,28.76,3100.0,28.74,28.76,28.71,28.76,3100.0
2014-12-26 10:50:00,28.76,28.79,28.75,28.78,4000.0,28.76,28.79,28.75,28.78,4000.0
2014-12-26 11:00:00,28.78,28.81,28.78,28.79,6600.0,28.78,28.81,28.78,28.79,6600.0
2014-12-26 11:10:00,28.79,28.8,28.78,28.8,2600.0,28.79,28.8,28.78,28.8,2600.0
2014-12-26 11:20:00,28.78,28.79,28.74,28.79,10100.0,28.78,28.79,28.74,28.79,10100.0
2014-12-26 11:30:00,28.78,28.86,28.78,28.84,9200.0,28.78,28.86,28.78,28.84,9200.0
2014-12-26 11:40:00,28.83,28.85,28.81,28.82,3100.0,28.83,28.85,28.81,28.82,3100.0
2014-12-26 11:50:00,28.81,28.83,28.79,28.81,4500.0,28.81,28.83,28.79,28.81,4500.0
2014-12-26 12:00:00,28.8,28.8,28.75,28.75,1600.0,28.8,28.8,28.75,28.75,1600.0
2014-12-26 12:10:00,28.74,28.84,28.73,28.79,30400.0,28.74,28.84,28.73,28.79,30400.0
2014-12-26 12:20:00,28.79,28.84,28.79,28.81,2900.0,28.79,28.84,28.79,28.81,2900.0
2014-12-26 12:30:00,28.79,28.8,28.78,28.78,2300.0,28.79,28.8,28.78,28.78,2300.0
2014-12-26 12:40:00,28.79,28.86,28.77,28.86,12900.0,28.79,28.86,28.77,28.86,12900.0
2014-12-26 12:50:00,28.87,28.93,28.86,28.93,5100.0,28.87,28.93,28.86,28.93,5100.0
2014-12-26 13:00:00,28.94,29.0,28.94,29.0,10000.0,28.94,29.0,28.94,29.0,10000.0
2014-12-26 13:10:00,29.0,29.01,28.97,28.98,7300.0,29.0,29.01,28.97,28.98,7300.0
2014-12-26 13:20:00,28.97,28.97,28.9,28.91,7700.0,28.97,28.97,28.9,28.91,7700.0
2014-12-26 13:30:00,28.9,28.97,28.89,28.95,4500.0,28.9,28.97,28.89,28.95,4500.0
2014-12-26 13:40:00,28.96,28.99,28.94,28.96,12600.0,28.96,28.99,28.94,28.96,12600.0
2014-12-26 13:50:00,28.96,29.1,28.94,29.08,23900.0,28.96,29.1,28.94,29.08,23900.0
2014-12-26 14:00:00,29.08,29.08,28.99,29.01,13300.0,29.08,29.08,28.99,29.01,13300.0
2014-12-26 14:10:00,29.01,29.01,28.94,28.97,5200.0,29.01,29.01,28.94,28.97,5200.0
2014-12-26 14:20:00,28.98,29.02,28.93,29.0,11600.0,28.98,29.02,28.93,29.0,11600.0
2014-12-26 14:30:00,28.99,29.0,28.96,28.97,5300.0,28.99,29.0,28.96,28.97,5300.0
2014-12-26 14:40:00,28.98,29.03,28.93,28.98,17500.0,28.98,29.03,28.93,28.98,17500.0
2014-12-26 14:50:00,28.99,29.0,28.97,28.98,6200.0,28.99,29.0,28.97,28.98,6200.0
2014-12-26 15:00:00,28.99,29.0,28.97,29.0,5700.0,28.99,29.0,28.97,29.0,5700.0
2014-12-26 15:10:00,28.99,29.03,28.98,29.03,8700.0,28.99,29.03,28.98,29.03,8700.0
2014-12-26 15:20:00,29.04,29.07,29.04,29.07,3900.0,29.04,29.07,29.04,29.07,3900.0
2014-12-26 15:30:00,29.06,29.06,29.01,29.02,9500.0,29.06,29.06,29.01,29.02,9500.0
2014-12-26 15:40:00,29.02,29.1,29.01,29.01,31700.0,29.02,29.1,29.01,29.01,31700.0
2014-12-26 15:50:00,29.02,29.05,28.93,28.98,38200.0,29.02,29.05,28.93,28.98,38200.0
2014-12-29 09:30:00,28.89,28.89,28.7,28.71,19000.0,28.89,28.89,28.7,28.71,19000.0
2014-12-29 09:40:00,28.71,28.83,28.64,28.77,7800.0,28.71,28.83,28.64,28.77,7800.0
2014-12-29 09:50:00,28.77,28.77,28.58,28.64,10800.0,28.77,28.77,28.58,28.64,10800.0
2014-12-29 10:00:00,28.65,28.65,28.5,28.62,12400.0,28.65,28.65,28.5,28.62,12400.0
2014-12-29 10:10:00,28.64,28.73,28.63,28.69,11400.0,28.64,28.73,28.63,28.69,11400.0
2014-12-29 10:20:00,28.69,28.77,28.66,28.67,17300.0,28.69,28.77,28.66,28.67,17300.0
2014-12-29 10:30:00,28.69,28.7,28.61,28.69,56700.0,28.69,28.7,28.61,28.69,56700.0
2014-12-29 10:40:00,28.69,28.71,28.64,28.7,24200.0,28.69,28.71,28.64,28.7,24200.0
2014-12-29 10:50:00,28.71,28.77,28.69,28.7,24800.0,28.71,28.77,28.69,28.7,24800.0
2014-12-29 11:00:00,28.7,28.73,28.69,28.73,7700.0,28.7,28.73,28.69,28.73,7700.0
2014-12-29 11:10:00,28.73,28.74,28.67,28.71,10800.0,28.73,28.74,28.67,28.71,10800.0
2014-12-29 11:20:00,28.7,28.77,28.7,28.76,25500.0,28.7,28.77,28.7,28.76,25500.0
2014-12-29 11:30:00,28.77,28.77,28.71,28.74,8800.0,28.77,28.77,28.71,28.74,8800.0
2014-12-29 11:40:00,28.73,28.77,28.71,28.74,8700.0,28.73,28.77,28.71,28.74,8700.0
2014-12-29 11:50:00,28.74,28.75,28.7,28.73,5100.0,28.74,28.75,28.7,28.73,5100.0
2014-12-29 12:00:00,28.74,28.77,28.72,28.77,4800.0,28.74,28.77,28.72,28.77,4800.0
2014-12-29 12:10:00,28.77,28.77,28.73,28.76,21300.0,28.77,28.77,28.73,28.76,21300.0
2014-12-29 12:20:00,28.75,28.76,28.71,28.71,21600.0,28.75,28.76,28.71,28.71,21600.0
2014-12-29 12:30:00,28.71,28.75,28.7,28.73,7200.0,28.71,28.75,28.7,28.73,7200.0
2014-12-29 12:40:00,28.75,28.76,28.74,28.76,12700.0,28.75,28.76,28.74,28.76,12700.0
2014-12-29 12:50:00,28.76,28.77,28.72,28.75,10200.0,28.76,28.77,28.72,28.75,10200.0
2014-12-29 13:00:00,28.74,28.76,28.73,28.74,8100.0,28.74,28.76,28.73,28.74,8100.0
2014-12-29 13:10:00,28.75,28.76,28.73,28.73,9300.0,28.75,28.76,28.73,28.73,9300.0
2014-12-29 13:20:00,28.73,28.73,28.7,28.72,8900.0,28.73,28.73,28.7,28.72,8900.0
2014-12-29 13:30:00,28.71,28.71,28.62,28.65,10100.0,28.71,28.71,28.62,28.65,10100.0
2014-12-29 13:40:00,28.65,28.68,28.65,28.66,5800.0,28.65,28.68,28.65,28.66,5800.0
2014-12-29 13:50:00,28.65,28.66,28.59,28.65,6900.0,28.65,28.66,28.59,28.65,6900.0
2014-12-29 14:00:00,28.65,28.65,28.61,28.61,9800.0,28.65,28.65,28.61,28.61,9800.0
2014-12-29 14:10:00,28.6,28.6,28.54,28.56,5100.0,28.6,28.6,28.54,28.56,5100.0
2014-12-29 14:20:00,28.55,28.63,28.55,28.62,5900.0,28.55,28.63,28.55,28.62,5900.0
2014-12-29 14:30:00,28.62,28.69,28.62,28.68,3500.0,28.62,28.69,28.62,28.68,3500.0
2014-12-29 14:40:00,28.68,28.76,28.68,28.74,15200.0,28.68,28.76,28.68,28.74,15200.0
2014-12-29 14:50:00,28.73,28.73,28.65,28.71,7800.0,28.73,28.73,28.65,28.71,7800.0
2014-12-29 15:00:00,28.7,28.74,28.69,28.73,10900.0,28.7,28.74,28.69,28.73,10900.0
2014-12-29 15:10:00,28.73,28.76,28.71,28.74,10000.0,28.73,28.76,28.71,28.74,10000.0
2014-12-29 15:20:00,28.75,28.76,28.66,28.69,24000.0,28.75,28.76,28.66,28.69,24000.0
2014-12-29 15:30:00,28.7,28.75,28.67,28.67,37700.0,28.7,28.75,28.67,28.67,37700.0
2014-12-29 15:40:00,28.66,28.78,28.66,28.77,35900.0,28.66,28.78,28.66,28.77,35900.0
2014-12-29 15:50:00,28.77,28.77,28.7,28.71,65900.0,28.77,28.77,28.7,28.71,65900.0
2014-12-30 09:30:00,28.59,28.74,28.56,28.59,23100.0,28.59,28.74,28.56,28.59,23100.0
2014-12-30 09:40:00,28.56,28.69,28.55,28.69,24600.0,28.56,28.69,28.55,28.69,24600.0
2014-12-30 09:50:00,28.73,28.79,28.61,28.65,6300.0,28.73,28.79,28.61,28.65,6300.0
2014-12-30 10:00:00,28.64,28.75,28.64,28.65,12800.0,28.64,28.75,28.64,28.65,12800.0
2014-12-30 10:10:00,28.64,28.88,28.58,28.88,19000.0,28.64,28.88,28.58,28.88,19000.0
2014-12-30 10:20:00,28.87,28.9,28.78,28.78,14300.0,28.87,28.9,28.78,28.78,14300.0
2014-12-30 10:30:00,28.76,28.77,28.68,28.68,20000.0,28.76,28.77,28.68,28.68,20000.0
2014-12-30 10:40:00,28.68,28.68,28.5,28.55,13300.0,28.68,28.68,28.5,28.55,13300.0
2014-12-30 10:50:00,28.53,28.59,28.53,28.59,8400.0,28.53,28.59,28.53,28.59,8400.0
2014-12-30 11:00:00,28.59,28.61,28.57,28.58,11000.0,28.59,28.61,28.57,28.58,11000.0
2014-12-30 11:10:00,28.57,28.6,28.54,28.59,6000.0,28.57,28.6,28.54,28.59,6000.0
2014-12-30 11:20:00,28.59,28.59,28.52,28.52,5000.0,28.59,28.59,28.52,28.52,5000.0
2014-12-30 11:30:00,28.52,28.58,28.52,28.56,3000.0,28.52,28.58,28.52,28.56,3000.0
2014-12-30 11:40:00,28.57,28.57,28.55,28.55,1700.0,28.57,28.57,28.55,28.55,1700.0
2014-12-30 11:50:00,28.56,28.61,28.54,28.6,18600.0,28.56,28.61,28.54,28.6,18600.0
2014-12-30 12:00:00,28.59,28.65,28.59,28.63,6700.0,28.59,28.65,28.59,28.63,6700.0
2014-12-30 12:10:00,28.63,28.63,28.59,28.62,3700.0,28.63,28.63,28.59,28.62,3700.0
2014-12-30 12:20:00,28.62,28.62,28.51,28.51,5800.0,28.62,28.62,28.51,28.51,5800.0
2014-12-30 12:30:00,28.53,28.55,28.46,28.51,12400.0,28.53,28.55,28.46,28.51,12400.0
2014-12-30 12:40:00,28.52,28.54,28.49,28.5,3700.0,28.52,28.54,28.49,28.5,3700.0
2014-12-30 12:50:00,28.5,28.54,28.48,28.53,17300.0,28.5,28.54,28.48,28.53,17300.0
2014-12-30 13:00:00,28.51,28.53,28.48,28.49,2900.0,28.51,28.53,28.48,28.49,2900.0
2014-12-30 13:10:00,28.5,28.53,28.5,28.52,4300.0,28.5,28.53,28.5,28.52,4300.0
2014-12-30 13:20:00,28.5,28.51,28.46,28.48,5000.0,28.5,28.51,28.46,28.48,5000.0
2014-12-30 13:30:00,28.48,28.51,28.48,28.48,4300.0,28.48,28.51,28.48,28.48,4300.0
2014-12-30 13:40:00,28.47,28.48,28.41,28.46,9500.0,28.47,28.48,28.41,28.46,9500.0
2014-12-30 13:50:00,28.46,28.46,28.41,28.44,5200.0,28.46,28.46,28.41,28.44,5200.0
2014-12-30 14:00:00,28.44,28.49,28.44,28.49,4200.0,28.44,28.49,28.44,28.49,4200.0
2014-12-30 14:10:00,28.5,28.51,28.45,28.49,18100.0,28.5,28.51,28.45,28.49,18100.0
2014-12-30 14:20:00,28.49,28.51,28.47,28.5,11300.0,28.49,28.51,28.47,28.5,11300.0
2014-12-30 14:30:00,28.49,28.5,28.47,28.5,7600.0,28.49,28.5,28.47,28.5,7600.0
2014-12-30 14:40:00,28.5,28.53,28.48,28.5,10900.0,28.5,28.53,28.48,28.5,10900.0
2014-12-30 14:50:00,28.5,28.54,28.47,28.48,15800.0,28.5,28.54,28.47,28.48,15800.0
2014-12-30 15:00:00,28.48,28.5,28.48,28.5,46000.0,28.48,28.5,28.48,28.5,46000.0
2014-12-30 15:10:00,28.5,28.51,28.48,28.48,6300.0,28.5,28.51,28.48,28.48,6300.0
2014-12-30 15:20:00,28.49,28.5,28.48,28.48,14300.0,28.49,28.5,28.48,28.48,14300.0
2014-12-30 15:30:00,28.49,28.5,28.46,28.46,35400.0,28.49,28.5,28.46,28.46,35400.0
2014-12-30 15:40:00,28.46,28.48,28.39,28.41,33700.0,28.46,28.48,28.39,28.41,33700.0
2014-12-30 15:50:00,28.41,28.41,28.32,28.38,79500.0,28.41,28.41,28.32,28.38,79500.0
2014-12-31 09:30:00,28.44,28.48,28.3,28.41,12100.0,28.44,28.48,28.3,28.41,12100.0
2014-12-31 09:40:00,28.46,28.51,28.35,28.43,19100.0,28.46,28.51,28.35,28.43,19100.0
2014-12-31 09:50:00,28.44,28.49,28.37,28.48,45800.0,28.44,28.49,28.37,28.48,45800.0
2014-12-31 10:00:00,28.42,28.45,28.34,28.34,7400.0,28.42,28.45,28.34,28.34,7400.0
2014-12-31 10:10:00,28.37,28.44,28.34,28.4,12400.0,28.37,28.44,28.34,28.4,12400.0
2014-12-31 10:20:00,28.39,28.44,28.34,28.37,12600.0,28.39,28.44,28.34,28.37,12600.0
2014-12-31 10:30:00,28.38,28.44,28.38,28.4,12700.0,28.38,28.44,28.38,28.4,12700.0
2014-12-31 10:40:00,28.39,28.49,28.37,28.46,10200.0,28.39,28.49,28.37,28.46,10200.0
2014-12-31 10:50:00,28.47,28.55,28.46,28.46,10100.0,28.47,28.55,28.46,28.46,10100.0
2014-12-31 11:00:00,28.45,28.46,28.38,28.45,19500.0,28.45,28.46,28.38,28.45,19500.0
2014-12-31 11:10:00,28.44,28.44,28.34,28.34,16000.0,28.44,28.44,28.34,28.34,16000.0
2014-12-31 11:20:00,28.32,28.37,28.29,28.29,11700.0,28.32,28.37,28.29,28.29,11700.0
2014-12-31 11:30:00,28.29,28.32,28.25,28.26,9100.0,28.29,28.32,28.25,28.26,9100.0
2014-12-31 11:40:00,28.26,28.26,28.17,28.18,21100.0,28.26,28.26,28.17,28.18,21100.0
2014-12-31 11:50:00,28.18,28.24,28.13,28.2,15700.0,28.18,28.24,28.13,28.2,15700.0
2014-12-31 12:00:00,28.2,28.22,28.16,28.22,11400.0,28.2,28.22,28.16,28.22,11400.0
2014-12-31 12:10:00,28.21,28.23,28.21,28.22,6500.0,28.21,28.23,28.21,28.22,6500.0
2014-12-31 12:20:00,28.23,28.23,28.12,28.16,14600.0,28.23,28.23,28.12,28.16,14600.0
2014-12-31 12:30:00,28.15,28.17,28.09,28.13,20000.0,28.15,28.17,28.09,28.13,20000.0
2014-12-31 12:40:00,28.12,28.19,28.09,28.19,9100.0,28.12,28.19,28.09,28.19,9100.0
2014-12-31 12:50:00,28.19,28.22,28.17,28.21,8600.0,28.19,28.22,28.17,28.21,8600.0
2014-12-31 13:00:00,28.2,28.29,28.18,28.27,10300.0,28.2,28.29,28.18,28.27,10300.0
2014-12-31 13:10:00,28.27,28.31,28.24,28.3,10300.0,28.27,28.31,28.24,28.3,10300.0
2014-12-31 13:20:00,28.31,28.37,28.3,28.37,9100.0,28.31,28.37,28.3,28.37,9100.0
2014-12-31 13:30:00,28.38,28.39,28.34,28.34,8500.0,28.38,28.39,28.34,28.34,8500.0
2014-12-31 13:40:00,28.35,28.36,28.3,28.3,10900.0,28.35,28.36,28.3,28.3,10900.0
2014-12-31 13:50:00,28.29,28.29,28.24,28.28,18900.0,28.29,28.29,28.24,28.28,18900.0
2014-12-31 14:00:00,28.28,28.29,28.15,28.18,30400.0,28.28,28.29,28.15,28.18,30400.0
2014-12-31 14:10:00,28.18,28.23,28.13,28.15,14100.0,28.18,28.23,28.13,28.15,14100.0
2014-12-31 14:20:00,28.13,28.16,28.09,28.1,9600.0,28.13,28.16,28.09,28.1,9600.0
2014-12-31 14:30:00,28.1,28.16,28.03,28.05,12200.0,28.1,28.16,28.03,28.05,12200.0
2014-12-31 14:40:00,28.05,28.1,28.0,28.09,10700.0,28.05,28.1,28.0,28.09,10700.0
2014-12-31 14:50:00,28.09,28.1,28.07,28.07,11300.0,28.09,28.1,28.07,28.07,11300.0
2014-12-31 15:00:00,28.07,28.14,28.03,28.14,9200.0,28.07,28.14,28.03,28.14,9200.0
2014-12-31 15:10:00,28.13,28.24,28.11,28.23,9300.0,28.13,28.24,28.11,28.23,9300.0
2014-12-31 15:20:00,28.22,28.25,28.19,28.19,15400.0,28.22,28.25,28.19,28.19,15400.0
2014-12-31 15:30:00,28.2,28.22,28.14,28.15,12700.0,28.2,28.22,28.14,28.15,12700.0
2014-12-31 15:40:00,28.15,28.15,28.05,28.07,25000.0,28.15,28.15,28.05,28.07,25000.0
2014-12-31 15:50:00,28.07,28.12,28.02,28.02,80500.0,28.07,28.12,28.02,28.02,80500.0
2015-01-02 09:30:00,28.2,28.44,28.15,28.39,15200.0,28.2,28.44,28.15,28.39,15200.0
2015-01-02 09:40:00,28.39,28.42,28.1,28.1,30000.0,28.39,28.42,28.1,28.1,30000.0
2015-01-02 09:50:00,28.14,28.18,28.01,28.09,14300.0,28.14,28.18,28.01,28.09,14300.0
2015-01-02 10:00:00,28.09,28.14,27.97,28.0,30400.0,28.09,28.14,27.97,28.0,30400.0
2015-01-02 10:10:00,27.99,28.05,27.86,27.86,34400.0,27.99,28.05,27.86,27.86,34400.0
2015-01-02 10:20:00,27.85,27.91,27.8,27.91,23700.0,27.85,27.91,27.8,27.91,23700.0
2015-01-02 10:30:00,27.91,27.91,27.61,27.61,36400.0,27.91,27.91,27.61,27.61,36400.0
2015-01-02 10:40:00,27.61,27.93,27.55,27.93,25400.0,27.61,27.93,27.55,27.93,25400.0
2015-01-02 10:50:00,27.89,28.0,27.81,27.97,10500.0,27.89,28.0,27.81,27.97,10500.0
2015-01-02 11:00:00,27.95,27.95,27.79,27.81,7800.0,27.95,27.95,27.79,27.81,7800.0
2015-01-02 11:10:00,27.8,27.84,27.71,27.81,11500.0,27.8,27.84,27.71,27.81,11500.0
2015-01-02 11:20:00,27.8,27.83,27.75,27.77,8900.0,27.8,27.83,27.75,27.77,8900.0
2015-01-02 11:30:00,27.8,27.82,27.75,27.8,21900.0,27.8,27.82,27.75,27.8,21900.0
2015-01-02 11:40:00,27.8,27.87,27.77,27.86,7600.0,27.8,27.87,27.77,27.86,7600.0
2015-01-02 11:50:00,27.84,27.9,27.79,27.89,11800.0,27.84,27.9,27.79,27.89,11800.0
2015-01-02 12:00:00,27.91,28.08,27.87,28.06,17500.0,27.91,28.08,27.87,28.06,17500.0
2015-01-02 12:10:00,28.05,28.06,27.93,27.93,8000.0,28.05,28.06,27.93,27.93,8000.0
2015-01-02 12:20:00,27.93,27.93,27.89,27.91,4600.0,27.93,27.93,27.89,27.91,4600.0
2015-01-02 12:30:00,27.92,27.94,27.84,27.89,20400.0,27.92,27.94,27.84,27.89,20400.0
2015-01-02 12:40:00,27.88,27.92,27.83,27.84,7200.0,27.88,27.92,27.83,27.84,7200.0
2015-01-02 12:50:00,27.85,27.89,27.82,27.82,6400.0,27.85,27.89,27.82,27.82,6400.0
2015-01-02 13:00:00,27.82,27.89,27.81,27.83,4700.0,27.82,27.89,27.81,27.83,4700.0
2015-01-02 13:10:00,27.83,27.83,27.76,27.81,6900.0,27.83,27.83,27.76,27.81,6900.0
2015-01-02 13:20:00,27.81,27.84,27.8,27.82,5100.0,27.81,27.84,27.8,27.82,5100.0
2015-01-02 13:30:00,27.82,27.82,27.77,27.8,5600.0,27.82,27.82,27.77,27.8,5600.0
2015-01-02 13:40:00,27.8,27.8,27.73,27.77,10600.0,27.8,27.8,27.73,27.77,10600.0
2015-01-02 13:50:00,27.77,27.94,27.76,27.88,12400.0,27.77,27.94,27.76,27.88,12400.0
2015-01-02 14:00:00,27.87,27.96,27.86,27.94,8100.0,27.87,27.96,27.86,27.94,8100.0
2015-01-02 14:10:00,27.95,27.99,27.93,27.94,10800.0,27.95,27.99,27.93,27.94,10800.0
2015-01-02 14:20:00,27.94,28.0,27.94,27.94,6800.0,27.94,28.0,27.94,27.94,6800.0
2015-01-02 14:30:00,27.93,28.12,27.92,28.09,14600.0,27.93,28.12,27.92,28.09,14600.0
2015-01-02 14:40:00,28.1,28.24,28.08,28.23,35600.0,28.1,28.24,28.08,28.23,35600.0
2015-01-02 14:50:00,28.23,28.23,28.08,28.09,20700.0,28.23,28.23,28.08,28.09,20700.0
2015-01-02 15:00:00,28.09,28.11,28.07,28.08,12500.0,28.09,28.11,28.07,28.08,12500.0
2015-01-02 15:10:00,28.08,28.08,27.96,28.02,24300.0,28.08,28.08,27.96,28.02,24300.0
2015-01-02 15:20:00,28.03,28.12,28.03,28.09,21600.0,28.03,28.12,28.03,28.09,21600.0
2015-01-02 15:30:00,28.08,28.08,28.03,28.06,17600.0,28.08,28.08,28.03,28.06,17600.0
2015-01-02 15:40:00,28.07,28.11,28.06,28.09,35300.0,28.07,28.11,28.06,28.09,35300.0
2015-01-02 15:50:00,28.1,28.17,28.03,28.1,84500.0,28.1,28.17,28.03,28.1,84500.0
2015-01-05 09:30:00,28.67,28.88,27.95,28.01,54000.0,28.67,28.88,27.95,28.01,54000.0
2015-01-05 09:40:00,27.98,28.16,27.93,28.01,24300.0,27.98,28.16,27.93,28.01,24300.0
2015-01-05 09:50:00,28.02,28.04,27.95,27.95,19200.0,28.02,28.04,27.95,27.95,19200.0
2015-01-05 10:00:00,27.95,28.07,27.84,27.98,17000.0,27.95,28.07,27.84,27.98,17000.0
2015-01-05 10:10:00,27.98,27.98,27.77,27.77,29200.0,27.98,27.98,27.77,27.77,29200.0
2015-01-05 10:20:00,27.77,27.86,27.71,27.81,21900.0,27.77,27.86,27.71,27.81,21900.0
2015-01-05 10:30:00,27.78,27.78,27.67,27.78,21400.0,27.78,27.78,27.67,27.78,21400.0
2015-01-05 10:40:00,27.81,27.92,27.74,27.91,17900.0,27.81,27.92,27.74,27.91,17900.0
2015-01-05 10:50:00,27.94,27.99,27.84,27.84,30700.0,27.94,27.99,27.84,27.84,30700.0
2015-01-05 11:00:00,27.82,27.86,27.75,27.82,19200.0,27.82,27.86,27.75,27.82,19200.0
2015-01-05 11:10:00,27.8,27.8,27.64,27.64,33800.0,27.8,27.8,27.64,27.64,33800.0
2015-01-05 11:20:00,27.64,27.67,27.58,27.58,44600.0,27.64,27.67,27.58,27.58,44600.0
2015-01-05 11:30:00,27.58,27.93,27.58,27.86,27600.0,27.58,27.93,27.58,27.86,27600.0
2015-01-05 11:40:00,27.85,27.94,27.82,27.82,22800.0,27.85,27.94,27.82,27.82,22800.0
2015-01-05 11:50:00,27.84,27.88,27.75,27.76,15800.0,27.84,27.88,27.75,27.76,15800.0
2015-01-05 12:00:00,27.78,27.85,27.77,27.81,7900.0,27.78,27.85,27.77,27.81,7900.0
2015-01-05 12:10:00,27.81,27.89,27.75,27.84,8700.0,27.81,27.89,27.75,27.84,8700.0
2015-01-05 12:20:00,27.84,27.91,27.75,27.76,24000.0,27.84,27.91,27.75,27.76,24000.0
2015-01-05 12:30:00,27.74,27.75,27.66,27.72,23100.0,27.74,27.75,27.66,27.72,23100.0
2015-01-05 12:40:00,27.72,27.72,27.6,27.7,22600.0,27.72,27.72,27.6,27.7,22600.0
2015-01-05 12:50:00,27.71,27.76,27.64,27.66,18200.0,27.71,27.76,27.64,27.66,18200.0
2015-01-05 13:00:00,27.67,27.69,27.62,27.63,20400.0,27.67,27.69,27.62,27.63,20400.0
2015-01-05 13:10:00,27.61,27.61,27.52,27.52,8000.0,27.61,27.61,27.52,27.52,8000.0
2015-01-05 13:20:00,27.52,27.63,27.5,27.54,8100.0,27.52,27.63,27.5,27.54,8100.0
2015-01-05 13:30:00,27.55,27.68,27.55,27.64,16000.0,27.55,27.68,27.55,27.64,16000.0
2015-01-05 13:40:00,27.61,27.65,27.53,27.57,11700.0,27.61,27.65,27.53,27.57,11700.0
2015-01-05 13:50:00,27.6,27.64,27.58,27.62,8800.0,27.6,27.64,27.58,27.62,8800.0
2015-01-05 14:00:00,27.61,27.65,27.55,27.64,22100.0,27.61,27.65,27.55,27.64,22100.0
2015-01-05 14:10:00,27.64,27.64,27.5,27.5,17500.0,27.64,27.64,27.5,27.5,17500.0
2015-01-05 14:20:00,27.52,27.55,27.48,27.49,15100.0,27.52,27.55,27.48,27.49,15100.0
2015-01-05 14:30:00,27.49,27.57,27.46,27.57,23900.0,27.49,27.57,27.46,27.57,23900.0
2015-01-05 14:40:00,27.58,27.61,27.52,27.55,20100.0,27.58,27.61,27.52,27.55,20100.0
2015-01-05 14:50:00,27.55,27.62,27.52,27.54,25600.0,27.55,27.62,27.52,27.54,25600.0
2015-01-05 15:00:00,27.55,27.61,27.54,27.61,13200.0,27.55,27.61,27.54,27.61,13200.0
2015-01-05 15:10:00,27.63,27.71,27.61,27.69,13800.0,27.63,27.71,27.61,27.69,13800.0
2015-01-05 15:20:00,27.69,27.7,27.65,27.65,18700.0,27.69,27.7,27.65,27.65,18700.0
2015-01-05 15:30:00,27.66,27.68,27.59,27.65,33000.0,27.66,27.68,27.59,27.65,33000.0
2015-01-05 15:40:00,27.65,27.7,27.63,27.69,24500.0,27.65,27.7,27.63,27.69,24500.0
2015-01-05 15:50:00,27.69,27.73,27.59,27.64,75200.0,27.69,27.73,27.59,27.64,75200.0
2015-01-06 09:30:00,28.15,28.44,27.89,27.96,55500.0,28.15,28.44,27.89,27.96,55500.0
2015-01-06 09:40:00,27.9,27.95,27.81,27.83,35300.0,27.9,27.95,27.81,27.83,35300.0
2015-01-06 09:50:00,27.85,28.0,27.85,27.94,24600.0,27.85,28.0,27.85,27.94,24600.0
2015-01-06 10:00:00,27.92,27.96,27.75,27.8,134600.0,27.92,27.96,27.75,27.8,134600.0
2015-01-06 10:10:00,27.83,28.07,27.82,28.04,24600.0,27.83,28.07,27.82,28.04,24600.0
2015-01-06 10:20:00,28.02,28.2,28.02,28.16,36900.0,28.02,28.2,28.02,28.16,36900.0
2015-01-06 10:30:00,28.15,28.25,28.1,28.19,50500.0,28.15,28.25,28.1,28.19,50500.0
2015-01-06 10:40:00,28.17,28.33,28.14,28.18,42300.0,28.17,28.33,28.14,28.18,42300.0
2015-01-06 10:50:00,28.19,28.26,28.18,28.22,23900.0,28.19,28.26,28.18,28.22,23900.0
2015-01-06 11:00:00,28.21,28.29,28.11,28.26,23200.0,28.21,28.29,28.11,28.26,23200.0
2015-01-06 11:10:00,28.28,28.28,28.05,28.08,15000.0,28.28,28.28,28.05,28.08,15000.0
2015-01-06 11:20:00,28.1,28.13,28.02,28.04,11500.0,28.1,28.13,28.02,28.04,11500.0
2015-01-06 11:30:00,28.03,28.03,27.84,27.85,14500.0,28.03,28.03,27.84,27.85,14500.0
2015-01-06 11:40:00,27.86,27.87,27.76,27.82,13700.0,27.86,27.87,27.76,27.82,13700.0
2015-01-06 11:50:00,27.84,27.85,27.67,27.68,19400.0,27.84,27.85,27.67,27.68,19400.0
2015-01-06 12:00:00,27.68,27.7,27.56,27.6,13800.0,27.68,27.7,27.56,27.6,13800.0
2015-01-06 12:10:00,27.59,27.67,27.59,27.61,7100.0,27.59,27.67,27.59,27.61,7100.0
2015-01-06 12:20:00,27.61,27.68,27.53,27.66,22400.0,27.61,27.68,27.53,27.66,22400.0
2015-01-06 12:30:00,27.65,27.88,27.64,27.88,15000.0,27.65,27.88,27.64,27.88,15000.0
2015-01-06 12:40:00,27.88,27.9,27.79,27.85,13700.0,27.88,27.9,27.79,27.85,13700.0
2015-01-06 12:50:00,27.85,27.93,27.85,27.9,9000.0,27.85,27.93,27.85,27.9,9000.0
2015-01-06 13:00:00,27.91,27.92,27.68,27.7,13800.0,27.91,27.92,27.68,27.7,13800.0
2015-01-06 13:10:00,27.72,27.76,27.55,27.55,16700.0,27.72,27.76,27.55,27.55,16700.0
2015-01-06 13:20:00,27.58,27.65,27.52,27.62,10900.0,27.58,27.65,27.52,27.62,10900.0
2015-01-06 13:30:00,27.62,27.64,27.57,27.61,9400.0,27.62,27.64,27.57,27.61,9400.0
2015-01-06 13:40:00,27.62,27.62,27.54,27.61,26200.0,27.62,27.62,27.54,27.61,26200.0
2015-01-06 13:50:00,27.62,27.76,27.6,27.76,12100.0,27.62,27.76,27.6,27.76,12100.0
2015-01-06 14:00:00,27.77,27.86,27.76,27.85,17300.0,27.77,27.86,27.76,27.85,17300.0
2015-01-06 14:10:00,27.85,27.88,27.75,27.79,22100.0,27.85,27.88,27.75,27.79,22100.0
2015-01-06 14:20:00,27.82,27.96,27.82,27.92,14900.0,27.82,27.96,27.82,27.92,14900.0
2015-01-06 14:30:00,27.94,28.02,27.9,28.01,9500.0,27.94,28.02,27.9,28.01,9500.0
2015-01-06 14:40:00,28.0,28.09,27.98,28.06,18200.0,28.0,28.09,27.98,28.06,18200.0
2015-01-06 14:50:00,28.06,28.11,27.95,27.98,13300.0,28.06,28.11,27.95,27.98,13300.0
2015-01-06 15:00:00,27.98,28.05,27.94,27.94,10900.0,27.98,28.05,27.94,27.94,10900.0
2015-01-06 15:10:00,27.95,28.19,27.94,28.18,19100.0,27.95,28.19,27.94,28.18,19100.0
2015-01-06 15:20:00,28.2,28.35,28.1,28.34,38900.0,28.2,28.35,28.1,28.34,38900.0
2015-01-06 15:30:00,28.32,28.32,28.07,28.08,48900.0,28.32,28.32,28.07,28.08,48900.0
2015-01-06 15:40:00,28.08,28.2,28.07,28.14,51300.0,28.08,28.2,28.07,28.14,51300.0
2015-01-06 15:50:00,28.14,28.15,27.87,27.93,86300.0,28.14,28.15,27.87,27.93,86300.0
2015-01-07 09:30:00,28.14,28.3,28.14,28.19,28600.0,28.14,28.3,28.14,28.19,28600.0
2015-01-07 09:40:00,28.18,28.28,28.1,28.28,20100.0,28.18,28.28,28.1,28.28,20100.0
2015-01-07 09:50:00,28.29,28.38,28.15,28.38,20500.0,28.29,28.38,28.15,28.38,20500.0
2015-01-07 10:00:00,28.39,28.46,28.35,28.36,13700.0,28.39,28.46,28.35,28.36,13700.0
2015-01-07 10:10:00,28.35,28.36,28.18,28.26,8700.0,28.35,28.36,28.18,28.26,8700.0
2015-01-07 10:20:00,28.26,28.29,28.04,28.06,11700.0,28.26,28.29,28.04,28.06,11700.0
2015-01-07 10:30:00,28.05,28.12,28.01,28.02,13700.0,28.05,28.12,28.01,28.02,13700.0
2015-01-07 10:40:00,28.03,28.18,27.98,28.18,19300.0,28.03,28.18,27.98,28.18,19300.0
2015-01-07 10:50:00,28.19,28.28,28.15,28.2,8200.0,28.19,28.28,28.15,28.2,8200.0
2015-01-07 11:00:00,28.21,28.23,28.08,28.13,16000.0,28.21,28.23,28.08,28.13,16000.0
2015-01-07 11:10:00,28.12,28.12,27.93,27.93,13200.0,28.12,28.12,27.93,27.93,13200.0
2015-01-07 11:20:00,27.95,28.17,27.94,28.16,246600.0,27.95,28.17,27.94,28.16,246600.0
2015-01-07 11:30:00,28.16,28.32,28.16,28.32,17100.0,28.16,28.32,28.16,28.32,17100.0
2015-01-07 11:40:00,28.32,28.35,28.25,28.3,11200.0,28.32,28.35,28.25,28.3,11200.0
2015-01-07 11:50:00,28.28,28.34,28.26,28.31,10200.0,28.28,28.34,28.26,28.31,10200.0
2015-01-07 12:00:00,28.32,28.36,28.27,28.33,10800.0,28.32,28.36,28.27,28.33,10800.0
2015-01-07 12:10:00,28.28,28.32,28.24,28.3,21900.0,28.28,28.32,28.24,28.3,21900.0
2015-01-07 12:20:00,28.32,28.34,28.19,28.19,10700.0,28.32,28.34,28.19,28.19,10700.0
2015-01-07 12:30:00,28.21,28.21,28.09,28.11,13800.0,28.21,28.21,28.09,28.11,13800.0
2015-01-07 12:40:00,28.12,28.15,28.06,28.15,21300.0,28.12,28.15,28.06,28.15,21300.0
2015-01-07 12:50:00,28.11,28.2,28.11,28.18,15100.0,28.11,28.2,28.11,28.18,15100.0
2015-01-07 13:00:00,28.19,28.2,28.09,28.09,10600.0,28.19,28.2,28.09,28.09,10600.0
2015-01-07 13:10:00,28.1,28.18,28.1,28.14,8500.0,28.1,28.18,28.1,28.14,8500.0
2015-01-07 13:20:00,28.13,28.13,28.05,28.08,11800.0,28.13,28.13,28.05,28.08,11800.0
2015-01-07 13:30:00,28.09,28.25,28.08,28.19,16600.0,28.09,28.25,28.08,28.19,16600.0
2015-01-07 13:40:00,28.2,28.2,28.1,28.13,34700.0,28.2,28.2,28.1,28.13,34700.0
2015-01-07 13:50:00,28.13,28.13,28.03,28.03,17900.0,28.13,28.13,28.03,28.03,17900.0
2015-01-07 14:00:00,28.03,28.04,27.92,28.0,27600.0,28.03,28.04,27.92,28.0,27600.0
2015-01-07 14:10:00,28.01,28.03,27.8,27.84,30900.0,28.01,28.03,27.8,27.84,30900.0
2015-01-07 14:20:00,27.83,27.89,27.74,27.74,30600.0,27.83,27.89,27.74,27.74,30600.0
2015-01-07 14:30:00,27.73,27.83,27.71,27.81,32200.0,27.73,27.83,27.71,27.81,32200.0
2015-01-07 14:40:00,27.81,27.98,27.8,27.95,24000.0,27.81,27.98,27.8,27.95,24000.0
2015-01-07 14:50:00,27.93,27.94,27.76,27.79,21900.0,27.93,27.94,27.76,27.79,21900.0
2015-01-07 15:00:00,27.79,27.88,27.76,27.87,31200.0,27.79,27.88,27.76,27.87,31200.0
2015-01-07 15:10:00,27.88,27.89,27.78,27.84,23700.0,27.88,27.89,27.78,27.84,23700.0
2015-01-07 15:20:00,27.85,27.93,27.8,27.9,36300.0,27.85,27.93,27.8,27.9,36300.0
2015-01-07 15:30:00,27.9,27.95,27.86,27.9,46800.0,27.9,27.95,27.86,27.9,46800.0
2015-01-07 15:40:00,27.89,27.97,27.88,27.94,53100.0,27.89,27.97,27.88,27.94,53100.0
2015-01-07 15:50:00,27.94,28.14,27.94,28.1,156900.0,27.94,28.14,27.94,28.1,156900.0
2015-01-08 09:30:00,28.31,28.49,28.17,28.49,15300.0,28.31,28.49,28.17,28.49,15300.0
2015-01-08 09:40:00,28.48,28.6,28.37,28.6,14200.0,28.48,28.6,28.37,28.6,14200.0
2015-01-08 09:50:00,28.6,28.6,28.46,28.54,20000.0,28.6,28.6,28.46,28.54,20000.0
2015-01-08 10:00:00,28.54,28.69,28.52,28.58,18000.0,28.54,28.69,28.52,28.58,18000.0
2015-01-08 10:10:00,28.61,28.73,28.58,28.72,19300.0,28.61,28.73,28.58,28.72,19300.0
2015-01-08 10:20:00,28.72,28.76,28.65,28.66,16000.0,28.72,28.76,28.65,28.66,16000.0
2015-01-08 10:30:00,28.66,28.66,28.58,28.62,13600.0,28.66,28.66,28.58,28.62,13600.0
2015-01-08 10:40:00,28.61,28.69,28.58,28.63,25400.0,28.61,28.69,28.58,28.63,25400.0
2015-01-08 10:50:00,28.62,28.69,28.57,28.69,23200.0,28.62,28.69,28.57,28.69,23200.0
2015-01-08 11:00:00,28.7,28.78,28.69,28.76,18400.0,28.7,28.78,28.69,28.76,18400.0
2015-01-08 11:10:00,28.75,28.76,28.25,28.35,412800.0,28.75,28.76,28.25,28.35,412800.0
2015-01-08 11:20:00,28.33,28.4,28.15,28.19,70900.0,28.33,28.4,28.15,28.19,70900.0
2015-01-08 11:30:00,28.21,28.43,28.21,28.35,152800.0,28.21,28.43,28.21,28.35,152800.0
2015-01-08 11:40:00,28.37,28.64,28.37,28.58,20800.0,28.37,28.64,28.37,28.58,20800.0
2015-01-08 11:50:00,28.55,28.55,28.36,28.38,22300.0,28.55,28.55,28.36,28.38,22300.0
2015-01-08 12:00:00,28.4,28.4,28.28,28.31,7100.0,28.4,28.4,28.28,28.31,7100.0
2015-01-08 12:10:00,28.32,28.32,28.2,28.25,22300.0,28.32,28.32,28.2,28.25,22300.0
2015-01-08 12:20:00,28.24,28.4,28.2,28.4,177800.0,28.24,28.4,28.2,28.4,177800.0
2015-01-08 12:30:00,28.41,28.49,28.39,28.39,31700.0,28.41,28.49,28.39,28.39,31700.0
2015-01-08 12:40:00,28.4,28.54,28.38,28.45,14800.0,28.4,28.54,28.38,28.45,14800.0
2015-01-08 12:50:00,28.45,28.49,28.45,28.48,7300.0,28.45,28.49,28.45,28.48,7300.0
2015-01-08 13:00:00,28.47,28.52,28.44,28.5,25800.0,28.47,28.52,28.44,28.5,25800.0
2015-01-08 13:10:00,28.5,28.58,28.5,28.55,18900.0,28.5,28.58,28.5,28.55,18900.0
2015-01-08 13:20:00,28.55,28.67,28.55,28.62,16500.0,28.55,28.67,28.55,28.62,16500.0
2015-01-08 13:30:00,28.61,28.61,28.54,28.57,12400.0,28.61,28.61,28.54,28.57,12400.0
2015-01-08 13:40:00,28.58,28.58,28.5,28.53,28700.0,28.58,28.58,28.5,28.53,28700.0
2015-01-08 13:50:00,28.53,28.65,28.53,28.57,23100.0,28.53,28.65,28.53,28.57,23100.0
2015-01-08 14:00:00,28.55,28.67,28.54,28.63,34300.0,28.55,28.67,28.54,28.63,34300.0
2015-01-08 14:10:00,28.63,28.63,28.37,28.37,39000.0,28.63,28.63,28.37,28.37,39000.0
2015-01-08 14:20:00,28.36,28.37,28.26,28.27,45800.0,28.36,28.37,28.26,28.27,45800.0
2015-01-08 14:30:00,28.27,28.28,28.2,28.23,33700.0,28.27,28.28,28.2,28.23,33700.0
2015-01-08 14:40:00,28.21,28.32,28.21,28.32,19700.0,28.21,28.32,28.21,28.32,19700.0
2015-01-08 14:50:00,28.33,28.38,28.31,28.38,23500.0,28.33,28.38,28.31,28.38,23500.0
2015-01-08 15:00:00,28.38,28.45,28.32,28.41,364400.0,28.38,28.45,28.32,28.41,364400.0
2015-01-08 15:10:00,28.41,28.46,28.38,28.39,45100.0,28.41,28.46,28.38,28.39,45100.0
2015-01-08 15:20:00,28.4,28.45,28.4,28.44,40500.0,28.4,28.45,28.4,28.44,40500.0
2015-01-08 15:30:00,28.44,28.45,28.41,28.43,31600.0,28.44,28.45,28.41,28.43,31600.0
2015-01-08 15:40:00,28.43,28.47,28.41,28.46,99700.0,28.43,28.47,28.41,28.46,99700.0
2015-01-08 15:50:00,28.46,28.47,28.37,28.46,319100.0,28.46,28.47,28.37,28.46,319100.0
2015-01-09 09:30:00,28.5,28.58,28.25,28.4,15700.0,28.5,28.58,28.25,28.4,15700.0
2015-01-09 09:40:00,28.53,28.62,28.4,28.43,6300.0,28.53,28.62,28.4,28.43,6300.0
2015-01-09 09:50:00,28.4,28.51,28.4,28.44,12300.0,28.4,28.51,28.4,28.44,12300.0
2015-01-09 10:00:00,28.45,28.6,28.43,28.56,22700.0,28.45,28.6,28.43,28.56,22700.0
2015-01-09 10:10:00,28.53,28.59,28.47,28.48,37300.0,28.53,28.59,28.47,28.48,37300.0
2015-01-09 10:20:00,28.46,28.46,28.17,28.17,18700.0,28.46,28.46,28.17,28.17,18700.0
2015-01-09 10:30:00,28.18,28.24,28.11,28.15,23700.0,28.18,28.24,28.11,28.15,23700.0
2015-01-09 10:40:00,28.14,28.24,28.09,28.16,25400.0,28.14,28.24,28.09,28.16,25400.0
2015-01-09 10:50:00,28.16,28.26,28.15,28.25,21300.0,28.16,28.26,28.15,28.25,21300.0
2015-01-09 11:00:00,28.25,28.25,28.12,28.15,18400.0,28.25,28.25,28.12,28.15,18400.0
2015-01-09 11:10:00,28.15,28.18,28.05,28.14,26400.0,28.15,28.18,28.05,28.14,26400.0
2015-01-09 11:20:00,28.14,28.17,28.1,28.17,15200.0,28.14,28.17,28.1,28.17,15200.0
2015-01-09 11:30:00,28.14,28.17,28.1,28.12,9800.0,28.14,28.17,28.1,28.12,9800.0
2015-01-09 11:40:00,28.11,28.16,28.07,28.13,14200.0,28.11,28.16,28.07,28.13,14200.0
2015-01-09 11:50:00,28.13,28.13,28.08,28.11,21700.0,28.13,28.13,28.08,28.11,21700.0
2015-01-09 12:00:00,28.1,28.25,28.1,28.24,10000.0,28.1,28.25,28.1,28.24,10000.0
2015-01-09 12:10:00,28.25,28.25,28.19,28.19,4500.0,28.25,28.25,28.19,28.19,4500.0
2015-01-09 12:20:00,28.19,28.19,28.11,28.14,8600.0,28.19,28.19,28.11,28.14,8600.0
2015-01-09 12:30:00,28.13,28.18,28.1,28.12,5700.0,28.13,28.18,28.1,28.12,5700.0
2015-01-09 12:40:00,28.13,28.13,28.09,28.1,7700.0,28.13,28.13,28.09,28.1,7700.0
2015-01-09 12:50:00,28.1,28.13,28.08,28.1,13800.0,28.1,28.13,28.08,28.1,13800.0
2015-01-09 13:00:00,28.09,28.09,28.05,28.07,6500.0,28.09,28.09,28.05,28.07,6500.0
2015-01-09 13:10:00,28.07,28.15,28.07,28.15,8300.0,28.07,28.15,28.07,28.15,8300.0
2015-01-09 13:20:00,28.15,28.17,28.12,28.13,6200.0,28.15,28.17,28.12,28.13,6200.0
2015-01-09 13:30:00,28.13,28.17,28.08,28.11,6900.0,28.13,28.17,28.08,28.11,6900.0
2015-01-09 13:40:00,28.1,28.12,28.06,28.11,9200.0,28.1,28.12,28.06,28.11,9200.0
2015-01-09 13:50:00,28.1,28.1,28.06,28.06,10500.0,28.1,28.1,28.06,28.06,10500.0
2015-01-09 14:00:00,28.07,28.1,28.05,28.08,12900.0,28.07,28.1,28.05,28.08,12900.0
2015-01-09 14:10:00,28.07,28.09,28.06,28.09,5500.0,28.07,28.09,28.06,28.09,5500.0
2015-01-09 14:20:00,28.09,28.13,28.08,28.1,10900.0,28.09,28.13,28.08,28.1,10900.0
2015-01-09 14:30:00,28.11,28.17,28.09,28.17,9200.0,28.11,28.17,28.09,28.17,9200.0
2015-01-09 14:40:00,28.17,28.17,27.99,28.0,39900.0,28.17,28.17,27.99,28.0,39900.0
2015-01-09 14:50:00,28.0,28.01,27.9,27.92,47600.0,28.0,28.01,27.9,27.92,47600.0
2015-01-09 15:00:00,27.92,27.95,27.89,27.94,28200.0,27.92,27.95,27.89,27.94,28200.0
2015-01-09 15:10:00,27.94,27.97,27.9,27.92,32900.0,27.94,27.97,27.9,27.92,32900.0
2015-01-09 15:20:00,27.91,27.95,27.9,27.93,42200.0,27.91,27.95,27.9,27.93,42200.0
2015-01-09 15:30:00,27.93,27.94,27.82,27.85,33700.0,27.93,27.94,27.82,27.85,33700.0
2015-01-09 15:40:00,27.86,27.92,27.81,27.84,48100.0,27.86,27.92,27.81,27.84,48100.0
2015-01-09 15:50:00,27.83,27.9,27.78,27.87,120800.0,27.83,27.9,27.78,27.87,120800.0
2015-01-12 09:30:00,28.03,28.1,27.83,27.84,31500.0,28.03,28.1,27.83,27.84,31500.0
2015-01-12 09:40:00,27.8,27.8,27.62,27.67,18100.0,27.8,27.8,27.62,27.67,18100.0
2015-01-12 09:50:00,27.62,27.7,27.5,27.53,36000.0,27.62,27.7,27.5,27.53,36000.0
2015-01-12 10:00:00,27.52,27.55,27.41,27.49,24900.0,27.52,27.55,27.41,27.49,24900.0
2015-01-12 10:10:00,27.49,27.51,27.42,27.5,14700.0,27.49,27.51,27.42,27.5,14700.0
2015-01-12 10:20:00,27.5,27.52,27.45,27.48,41400.0,27.5,27.52,27.45,27.48,41400.0
2015-01-12 10:30:00,27.46,27.5,27.44,27.5,19500.0,27.46,27.5,27.44,27.5,19500.0
2015-01-12 10:40:00,27.47,27.51,27.46,27.48,30400.0,27.47,27.51,27.46,27.48,30400.0
2015-01-12 10:50:00,27.47,27.51,27.42,27.47,17700.0,27.47,27.51,27.42,27.47,17700.0
2015-01-12 11:00:00,27.47,27.48,27.38,27.39,29100.0,27.47,27.48,27.38,27.39,29100.0
2015-01-12 11:10:00,27.39,27.45,27.36,27.42,16700.0,27.39,27.45,27.36,27.42,16700.0
2015-01-12 11:20:00,27.43,27.43,27.29,27.33,99900.0,27.43,27.43,27.29,27.33,99900.0
2015-01-12 11:30:00,27.33,27.35,27.29,27.31,25400.0,27.33,27.35,27.29,27.31,25400.0
2015-01-12 11:40:00,27.32,27.36,27.29,27.35,18800.0,27.32,27.36,27.29,27.35,18800.0
2015-01-12 11:50:00,27.35,27.39,27.33,27.34,24000.0,27.35,27.39,27.33,27.34,24000.0
2015-01-12 12:00:00,27.33,27.37,27.28,27.3,18600.0,27.33,27.37,27.28,27.3,18600.0
2015-01-12 12:10:00,27.29,27.33,27.23,27.33,37600.0,27.29,27.33,27.23,27.33,37600.0
2015-01-12 12:20:00,27.33,27.35,27.25,27.27,70000.0,27.33,27.35,27.25,27.27,70000.0
2015-01-12 12:30:00,27.27,27.33,27.27,27.33,18300.0,27.27,27.33,27.27,27.33,18300.0
2015-01-12 12:40:00,27.32,27.35,27.24,27.3,11200.0,27.32,27.35,27.24,27.3,11200.0
2015-01-12 12:50:00,27.3,27.35,27.28,27.34,11600.0,27.3,27.35,27.28,27.34,11600.0
2015-01-12 13:00:00,27.34,27.39,27.33,27.33,11800.0,27.34,27.39,27.33,27.33,11800.0
2015-01-12 13:10:00,27.36,27.51,27.35,27.5,12300.0,27.36,27.51,27.35,27.5,12300.0
2015-01-12 13:20:00,27.49,27.58,27.46,27.57,11600.0,27.49,27.58,27.46,27.57,11600.0
2015-01-12 13:30:00,27.55,27.59,27.54,27.59,10200.0,27.55,27.59,27.54,27.59,10200.0
2015-01-12 13:40:00,27.57,27.61,27.51,27.61,16400.0,27.57,27.61,27.51,27.61,16400.0
2015-01-12 13:50:00,27.6,27.61,27.48,27.58,37600.0,27.6,27.61,27.48,27.58,37600.0
2015-01-12 14:00:00,27.57,27.6,27.53,27.54,18000.0,27.57,27.6,27.53,27.54,18000.0
2015-01-12 14:10:00,27.54,27.58,27.53,27.55,18000.0,27.54,27.58,27.53,27.55,18000.0
2015-01-12 14:20:00,27.57,27.58,27.5,27.52,19600.0,27.57,27.58,27.5,27.52,19600.0
2015-01-12 14:30:00,27.52,27.54,27.47,27.48,12500.0,27.52,27.54,27.47,27.48,12500.0
2015-01-12 14:40:00,27.48,27.53,27.47,27.53,20000.0,27.48,27.53,27.47,27.53,20000.0
2015-01-12 14:50:00,27.51,27.63,27.51,27.63,11500.0,27.51,27.63,27.51,27.63,11500.0
2015-01-12 15:00:00,27.64,27.68,27.62,27.67,13800.0,27.64,27.68,27.62,27.67,13800.0
2015-01-12 15:10:00,27.66,27.78,27.65,27.77,15600.0,27.66,27.78,27.65,27.77,15600.0
2015-01-12 15:20:00,27.77,27.77,27.68,27.74,23500.0,27.77,27.77,27.68,27.74,23500.0
2015-01-12 15:30:00,27.74,27.79,27.66,27.75,40600.0,27.74,27.79,27.66,27.75,40600.0
2015-01-12 15:40:00,27.75,27.85,27.75,27.82,21800.0,27.75,27.85,27.75,27.82,21800.0
2015-01-12 15:50:00,27.82,27.93,27.81,27.87,161700.0,27.82,27.93,27.81,27.87,161700.0
2015-01-13 09:30:00,27.99,28.35,27.9,28.27,27600.0,27.99,28.35,27.9,28.27,27600.0
2015-01-13 09:40:00,28.27,28.4,28.22,28.4,30200.0,28.27,28.4,28.22,28.4,30200.0
2015-01-13 09:50:00,28.42,28.49,28.33,28.36,25200.0,28.42,28.49,28.33,28.36,25200.0
2015-01-13 10:00:00,28.38,28.42,28.32,28.4,20200.0,28.38,28.42,28.32,28.4,20200.0
2015-01-13 10:10:00,28.41,28.54,28.41,28.51,29500.0,28.41,28.54,28.41,28.51,29500.0
2015-01-13 10:20:00,28.5,28.51,28.32,28.36,19300.0,28.5,28.51,28.32,28.36,19300.0
2015-01-13 10:30:00,28.35,28.46,28.34,28.41,14400.0,28.35,28.46,28.34,28.41,14400.0
2015-01-13 10:40:00,28.39,28.44,28.33,28.37,13600.0,28.39,28.44,28.33,28.37,13600.0
2015-01-13 10:50:00,28.39,28.44,28.36,28.44,14400.0,28.39,28.44,28.36,28.44,14400.0
2015-01-13 11:00:00,28.43,28.43,28.37,28.38,12800.0,28.43,28.43,28.37,28.38,12800.0
2015-01-13 11:10:00,28.37,28.42,28.36,28.39,18600.0,28.37,28.42,28.36,28.39,18600.0
2015-01-13 11:20:00,28.38,28.38,28.3,28.35,22100.0,28.38,28.38,28.3,28.35,22100.0
2015-01-13 11:30:00,28.34,28.34,28.19,28.19,27100.0,28.34,28.34,28.19,28.19,27100.0
2015-01-13 11:40:00,28.19,28.26,28.15,28.24,38300.0,28.19,28.26,28.15,28.24,38300.0
2015-01-13 11:50:00,28.23,28.24,28.11,28.13,7800.0,28.23,28.24,28.11,28.13,7800.0
2015-01-13 12:00:00,28.12,28.13,28.1,28.11,11500.0,28.12,28.13,28.1,28.11,11500.0
2015-01-13 12:10:00,28.1,28.1,27.98,28.0,37700.0,28.1,28.1,27.98,28.0,37700.0
2015-01-13 12:20:00,28.0,28.0,27.89,27.95,16900.0,28.0,28.0,27.89,27.95,16900.0
2015-01-13 12:30:00,27.94,28.01,27.92,27.92,13100.0,27.94,28.01,27.92,27.92,13100.0
2015-01-13 12:40:00,27.91,28.0,27.88,27.96,13600.0,27.91,28.0,27.88,27.96,13600.0
2015-01-13 12:50:00,27.96,27.99,27.95,27.98,11100.0,27.96,27.99,27.95,27.98,11100.0
2015-01-13 13:00:00,27.98,28.06,27.98,28.04,28400.0,27.98,28.06,27.98,28.04,28400.0
2015-01-13 13:10:00,28.05,28.14,28.05,28.13,49400.0,28.05,28.14,28.05,28.13,49400.0
2015-01-13 13:20:00,28.13,28.13,27.96,27.99,29900.0,28.13,28.13,27.96,27.99,29900.0
2015-01-13 13:30:00,27.99,28.0,27.8,27.83,62700.0,27.99,28.0,27.8,27.83,62700.0
2015-01-13 13:40:00,27.82,27.84,27.63,27.63,28800.0,27.82,27.84,27.63,27.63,28800.0
2015-01-13 13:50:00,27.63,27.63,27.41,27.51,41200.0,27.63,27.63,27.41,27.51,41200.0
2015-01-13 14:00:00,27.49,27.65,27.48,27.61,59900.0,27.49,27.65,27.48,27.61,59900.0
2015-01-13 14:10:00,27.62,27.65,27.5,27.55,25300.0,27.62,27.65,27.5,27.55,25300.0
2015-01-13 14:20:00,27.55,27.57,27.49,27.57,15600.0,27.55,27.57,27.49,27.57,15600.0
2015-01-13 14:30:00,27.57,27.72,27.57,27.68,28800.0,27.57,27.72,27.57,27.68,28800.0
2015-01-13 14:40:00,27.66,27.66,27.46,27.48,30100.0,27.66,27.66,27.46,27.48,30100.0
2015-01-13 14:50:00,27.48,27.49,27.32,27.32,29200.0,27.48,27.49,27.32,27.32,29200.0
2015-01-13 15:00:00,27.34,27.38,27.31,27.32,18200.0,27.34,27.38,27.31,27.32,18200.0
2015-01-13 15:10:00,27.31,27.55,27.3,27.54,35900.0,27.31,27.55,27.3,27.54,35900.0
2015-01-13 15:20:00,27.54,27.54,27.39,27.39,28200.0,27.54,27.54,27.39,27.39,28200.0
2015-01-13 15:30:00,27.38,27.65,27.38,27.64,24300.0,27.38,27.65,27.38,27.64,24300.0
2015-01-13 15:40:00,27.65,27.7,27.55,27.56,42800.0,27.65,27.7,27.55,27.56,42800.0
2015-01-13 15:50:00,27.57,27.69,27.54,27.69,106200.0,27.57,27.69,27.54,27.69,106200.0
2015-01-14 09:30:00,27.43,27.62,27.35,27.59,27500.0,27.43,27.62,27.35,27.59,27500.0
2015-01-14 09:40:00,27.59,27.66,27.42,27.51,10800.0,27.59,27.66,27.42,27.51,10800.0
2015-01-14 09:50:00,27.48,27.6,27.32,27.56,18400.0,27.48,27.6,27.32,27.56,18400.0
2015-01-14 10:00:00,27.6,27.62,27.49,27.55,30400.0,27.6,27.62,27.49,27.55,30400.0
2015-01-14 10:10:00,27.55,27.58,27.52,27.54,31500.0,27.55,27.58,27.52,27.54,31500.0
2015-01-14 10:20:00,27.54,27.57,27.52,27.55,33900.0,27.54,27.57,27.52,27.55,33900.0
2015-01-14 10:30:00,27.55,27.57,27.48,27.54,26700.0,27.55,27.57,27.48,27.54,26700.0
2015-01-14 10:40:00,27.53,27.55,27.5,27.52,13800.0,27.53,27.55,27.5,27.52,13800.0
2015-01-14 10:50:00,27.52,27.55,27.51,27.54,10300.0,27.52,27.55,27.51,27.54,10300.0
2015-01-14 11:00:00,27.53,27.54,27.35,27.37,23200.0,27.53,27.54,27.35,27.37,23200.0
2015-01-14 11:10:00,27.37,27.48,27.37,27.47,6700.0,27.37,27.48,27.37,27.47,6700.0
2015-01-14 11:20:00,27.46,27.53,27.46,27.5,15800.0,27.46,27.53,27.46,27.5,15800.0
2015-01-14 11:30:00,27.5,27.53,27.46,27.53,11700.0,27.5,27.53,27.46,27.53,11700.0
2015-01-14 11:40:00,27.54,27.56,27.48,27.48,16900.0,27.54,27.56,27.48,27.48,16900.0
2015-01-14 11:50:00,27.49,27.5,27.39,27.39,8400.0,27.49,27.5,27.39,27.39,8400.0
2015-01-14 12:00:00,27.38,27.48,27.38,27.41,18100.0,27.38,27.48,27.38,27.41,18100.0
2015-01-14 12:10:00,27.4,27.4,27.34,27.38,15900.0,27.4,27.4,27.34,27.38,15900.0
2015-01-14 12:20:00,27.4,27.5,27.38,27.46,18600.0,27.4,27.5,27.38,27.46,18600.0
2015-01-14 12:30:00,27.46,27.51,27.42,27.47,20300.0,27.46,27.51,27.42,27.47,20300.0
2015-01-14 12:40:00,27.47,27.53,27.44,27.45,12300.0,27.47,27.53,27.44,27.45,12300.0
2015-01-14 12:50:00,27.5,27.55,27.47,27.53,5300.0,27.5,27.55,27.47,27.53,5300.0
2015-01-14 13:00:00,27.54,27.55,27.48,27.49,7600.0,27.54,27.55,27.48,27.49,7600.0
2015-01-14 13:10:00,27.49,27.51,27.43,27.49,8000.0,27.49,27.51,27.43,27.49,8000.0
2015-01-14 13:20:00,27.48,27.5,27.41,27.43,4200.0,27.48,27.5,27.41,27.43,4200.0
2015-01-14 13:30:00,27.44,27.44,27.31,27.31,13000.0,27.44,27.44,27.31,27.31,13000.0
2015-01-14 13:40:00,27.33,27.36,27.26,27.33,9200.0,27.33,27.36,27.26,27.33,9200.0
2015-01-14 13:50:00,27.32,27.33,27.29,27.33,6300.0,27.32,27.33,27.29,27.33,6300.0
2015-01-14 14:00:00,27.32,27.42,27.32,27.35,12200.0,27.32,27.42,27.32,27.35,12200.0
2015-01-14 14:10:00,27.34,27.52,27.34,27.52,7800.0,27.34,27.52,27.34,27.52,7800.0
2015-01-14 14:20:00,27.55,27.61,27.51,27.61,5400.0,27.55,27.61,27.51,27.61,5400.0
2015-01-14 14:30:00,27.64,27.72,27.61,27.65,13000.0,27.64,27.72,27.61,27.65,13000.0
2015-01-14 14:40:00,27.65,27.66,27.57,27.58,9600.0,27.65,27.66,27.57,27.58,9600.0
2015-01-14 14:50:00,27.59,27.67,27.58,27.62,19100.0,27.59,27.67,27.58,27.62,19100.0
2015-01-14 15:00:00,27.62,27.72,27.62,27.66,6800.0,27.62,27.72,27.62,27.66,6800.0
2015-01-14 15:10:00,27.66,27.83,27.63,27.82,20700.0,27.66,27.83,27.63,27.82,20700.0
2015-01-14 15:20:00,27.83,27.85,27.73,27.8,19500.0,27.83,27.85,27.73,27.8,19500.0
2015-01-14 15:30:00,27.8,27.83,27.69,27.82,57500.0,27.8,27.83,27.69,27.82,57500.0
2015-01-14 15:40:00,27.82,27.92,27.82,27.89,45100.0,27.82,27.92,27.82,27.89,45100.0
2015-01-14 15:50:00,27.89,27.94,27.81,27.86,79400.0,27.89,27.94,27.81,27.86,79400.0
2015-01-15 09:30:00,27.82,27.95,27.62,27.8,53900.0,27.82,27.95,27.62,27.8,53900.0
2015-01-15 09:40:00,27.78,27.78,27.64,27.64,13600.0,27.78,27.78,27.64,27.64,13600.0
2015-01-15 09:50:00,27.67,27.79,27.57,27.6,9500.0,27.67,27.79,27.57,27.6,9500.0
2015-01-15 10:00:00,27.55,27.6,27.48,27.59,13100.0,27.55,27.6,27.48,27.59,13100.0
2015-01-15 10:10:00,27.59,27.79,27.54,27.79,8200.0,27.59,27.79,27.54,27.79,8200.0
2015-01-15 10:20:00,27.81,27.89,27.74,27.82,13000.0,27.81,27.89,27.74,27.82,13000.0
2015-01-15 10:30:00,27.86,27.91,27.75,27.76,5700.0,27.86,27.91,27.75,27.76,5700.0
2015-01-15 10:40:00,27.74,27.74,27.66,27.69,8400.0,27.74,27.74,27.66,27.69,8400.0
2015-01-15 10:50:00,27.73,27.74,27.63,27.63,8500.0,27.73,27.74,27.63,27.63,8500.0
2015-01-15 11:00:00,27.64,27.69,27.54,27.56,14300.0,27.64,27.69,27.54,27.56,14300.0
2015-01-15 11:10:00,27.55,27.61,27.53,27.53,19700.0,27.55,27.61,27.53,27.53,19700.0
2015-01-15 11:20:00,27.52,27.53,27.42,27.43,13700.0,27.52,27.53,27.42,27.43,13700.0
2015-01-15 11:30:00,27.42,27.46,27.33,27.45,25200.0,27.42,27.46,27.33,27.45,25200.0
2015-01-15 11:40:00,27.43,27.65,27.43,27.57,30100.0,27.43,27.65,27.43,27.57,30100.0
2015-01-15 11:50:00,27.55,27.56,27.49,27.54,6700.0,27.55,27.56,27.49,27.54,6700.0
2015-01-15 12:00:00,27.52,27.6,27.51,27.56,11300.0,27.52,27.6,27.51,27.56,11300.0
2015-01-15 12:10:00,27.57,27.62,27.54,27.58,19700.0,27.57,27.62,27.54,27.58,19700.0
2015-01-15 12:20:00,27.58,27.64,27.57,27.59,18200.0,27.58,27.64,27.57,27.59,18200.0
2015-01-15 12:30:00,27.57,27.58,27.46,27.51,32100.0,27.57,27.58,27.46,27.51,32100.0
2015-01-15 12:40:00,27.49,27.52,27.43,27.5,50000.0,27.49,27.52,27.43,27.5,50000.0
2015-01-15 12:50:00,27.49,27.6,27.48,27.57,14400.0,27.49,27.6,27.48,27.57,14400.0
2015-01-15 13:00:00,27.55,27.6,27.5,27.56,15300.0,27.55,27.6,27.5,27.56,15300.0
2015-01-15 13:10:00,27.56,27.65,27.56,27.64,20800.0,27.56,27.65,27.56,27.64,20800.0
2015-01-15 13:20:00,27.64,27.64,27.55,27.57,13000.0,27.64,27.64,27.55,27.57,13000.0
2015-01-15 13:30:00,27.58,27.6,27.51,27.53,19600.0,27.58,27.6,27.51,27.53,19600.0
2015-01-15 13:40:00,27.52,27.59,27.52,27.57,9700.0,27.52,27.59,27.52,27.57,9700.0
2015-01-15 13:50:00,27.58,27.62,27.56,27.56,11600.0,27.58,27.62,27.56,27.56,11600.0
2015-01-15 14:00:00,27.57,27.66,27.56,27.66,16900.0,27.57,27.66,27.56,27.66,16900.0
2015-01-15 14:10:00,27.66,27.7,27.63,27.65,17100.0,27.66,27.7,27.63,27.65,17100.0
2015-01-15 14:20:00,27.66,27.7,27.62,27.66,20300.0,27.66,27.7,27.62,27.66,20300.0
2015-01-15 14:30:00,27.64,27.77,27.63,27.71,26700.0,27.64,27.77,27.63,27.71,26700.0
2015-01-15 14:40:00,27.7,27.71,27.67,27.67,28800.0,27.7,27.71,27.67,27.67,28800.0
2015-01-15 14:50:00,27.68,27.7,27.62,27.68,15900.0,27.68,27.7,27.62,27.68,15900.0
2015-01-15 15:00:00,27.67,27.68,27.55,27.6,35500.0,27.67,27.68,27.55,27.6,35500.0
2015-01-15 15:10:00,27.6,27.61,27.51,27.59,42800.0,27.6,27.61,27.51,27.59,42800.0
2015-01-15 15:20:00,27.59,27.66,27.55,27.59,48000.0,27.59,27.66,27.55,27.59,48000.0
2015-01-15 15:30:00,27.61,27.7,27.55,27.68,49300.0,27.61,27.7,27.55,27.68,49300.0
2015-01-15 15:40:00,27.69,27.74,27.63,27.73,72600.0,27.69,27.74,27.63,27.73,72600.0
2015-01-15 15:50:00,27.73,27.76,27.66,27.69,152600.0,27.73,27.76,27.66,27.69,152600.0
2015-01-16 09:30:00,27.8,27.9,27.54,27.9,102000.0,27.8,27.9,27.54,27.9,102000.0
2015-01-16 09:40:00,27.87,27.88,27.73,27.81,53300.0,27.87,27.88,27.73,27.81,53300.0
2015-01-16 09:50:00,27.81,27.89,27.73,27.75,30900.0,27.81,27.89,27.73,27.75,30900.0
2015-01-16 10:00:00,27.76,27.9,27.69,27.83,93300.0,27.76,27.9,27.69,27.83,93300.0
2015-01-16 10:10:00,27.83,27.95,27.82,27.92,41100.0,27.83,27.95,27.82,27.92,41100.0
2015-01-16 10:20:00,27.9,28.2,27.9,28.18,45500.0,27.9,28.2,27.9,28.18,45500.0
2015-01-16 10:30:00,28.2,28.23,28.12,28.19,87600.0,28.2,28.23,28.12,28.19,87600.0
2015-01-16 10:40:00,28.17,28.27,28.16,28.22,19400.0,28.17,28.27,28.16,28.22,19400.0
2015-01-16 10:50:00,28.21,28.41,28.17,28.39,31600.0,28.21,28.41,28.17,28.39,31600.0
2015-01-16 11:00:00,28.39,28.47,28.37,28.45,22100.0,28.39,28.47,28.37,28.45,22100.0
2015-01-16 11:10:00,28.45,28.52,28.42,28.47,33800.0,28.45,28.52,28.42,28.47,33800.0
2015-01-16 11:20:00,28.47,28.5,28.44,28.49,9300.0,28.47,28.5,28.44,28.49,9300.0
2015-01-16 11:30:00,28.49,28.56,28.46,28.56,17900.0,28.49,28.56,28.46,28.56,17900.0
2015-01-16 11:40:00,28.56,28.59,28.51,28.57,13400.0,28.56,28.59,28.51,28.57,13400.0
2015-01-16 11:50:00,28.53,28.63,28.53,28.59,9900.0,28.53,28.63,28.53,28.59,9900.0
2015-01-16 12:00:00,28.59,28.63,28.53,28.55,15200.0,28.59,28.63,28.53,28.55,15200.0
2015-01-16 12:10:00,28.56,28.62,28.56,28.6,8700.0,28.56,28.62,28.56,28.6,8700.0
2015-01-16 12:20:00,28.6,28.68,28.59,28.64,22200.0,28.6,28.68,28.59,28.64,22200.0
2015-01-16 12:30:00,28.63,28.64,28.6,28.62,14700.0,28.63,28.64,28.6,28.62,14700.0
2015-01-16 12:40:00,28.61,28.69,28.61,28.63,10000.0,28.61,28.69,28.61,28.63,10000.0
2015-01-16 12:50:00,28.63,28.72,28.63,28.64,12700.0,28.63,28.72,28.63,28.64,12700.0
2015-01-16 13:00:00,28.64,28.66,28.6,28.63,8200.0,28.64,28.66,28.6,28.63,8200.0
2015-01-16 13:10:00,28.64,28.7,28.6,28.64,12600.0,28.64,28.7,28.6,28.64,12600.0
2015-01-16 13:20:00,28.62,28.7,28.61,28.7,13400.0,28.62,28.7,28.61,28.7,13400.0
2015-01-16 13:30:00,28.7,28.75,28.68,28.74,19100.0,28.7,28.75,28.68,28.74,19100.0
2015-01-16 13:40:00,28.74,28.82,28.71,28.8,19000.0,28.74,28.82,28.71,28.8,19000.0
2015-01-16 13:50:00,28.8,28.86,28.7,28.83,27800.0,28.8,28.86,28.7,28.83,27800.0
2015-01-16 14:00:00,28.82,28.88,28.8,28.82,13300.0,28.82,28.88,28.8,28.82,13300.0
2015-01-16 14:10:00,28.81,28.88,28.81,28.86,7800.0,28.81,28.88,28.81,28.86,7800.0
2015-01-16 14:20:00,28.86,28.89,28.84,28.86,11800.0,28.86,28.89,28.84,28.86,11800.0
2015-01-16 14:30:00,28.86,28.87,28.8,28.8,18600.0,28.86,28.87,28.8,28.8,18600.0
2015-01-16 14:40:00,28.79,28.82,28.76,28.77,10900.0,28.79,28.82,28.76,28.77,10900.0
2015-01-16 14:50:00,28.77,28.86,28.77,28.81,17200.0,28.77,28.86,28.77,28.81,17200.0
2015-01-16 15:00:00,28.82,28.85,28.78,28.83,19100.0,28.82,28.85,28.78,28.83,19100.0
2015-01-16 15:10:00,28.82,28.92,28.8,28.92,18200.0,28.82,28.92,28.8,28.92,18200.0
2015-01-16 15:20:00,28.91,28.99,28.9,28.98,35400.0,28.91,28.99,28.9,28.98,35400.0
2015-01-16 15:30:00,28.98,29.07,28.96,29.07,39100.0,28.98,29.07,28.96,29.07,39100.0
2015-01-16 15:40:00,29.07,29.13,29.03,29.1,55900.0,29.07,29.13,29.03,29.1,55900.0
2015-01-16 15:50:00,29.11,29.28,29.09,29.24,233300.0,29.11,29.28,29.09,29.24,233300.0
2015-01-20 09:30:00,29.55,29.55,29.09,29.09,52000.0,29.55,29.55,29.09,29.09,52000.0
2015-01-20 09:40:00,29.11,29.18,28.98,29.0,40400.0,29.11,29.18,28.98,29.0,40400.0
2015-01-20 09:50:00,28.97,28.98,28.79,28.85,14700.0,28.97,28.98,28.79,28.85,14700.0
2015-01-20 10:00:00,28.85,29.0,28.84,28.98,14600.0,28.85,29.0,28.84,28.98,14600.0
2015-01-20 10:10:00,28.97,28.98,28.82,28.82,11700.0,28.97,28.98,28.82,28.82,11700.0
2015-01-20 10:20:00,28.84,29.0,28.83,28.9,38700.0,28.84,29.0,28.83,28.9,38700.0
2015-01-20 10:30:00,28.93,28.93,28.77,28.77,11100.0,28.93,28.93,28.77,28.77,11100.0
2015-01-20 10:40:00,28.76,28.8,28.69,28.77,13100.0,28.76,28.8,28.69,28.77,13100.0
2015-01-20 10:50:00,28.77,28.82,28.73,28.75,9700.0,28.77,28.82,28.73,28.75,9700.0
2015-01-20 11:00:00,28.74,28.83,28.7,28.82,13900.0,28.74,28.83,28.7,28.82,13900.0
2015-01-20 11:10:00,28.81,28.83,28.77,28.83,14300.0,28.81,28.83,28.77,28.83,14300.0
2015-01-20 11:20:00,28.83,28.86,28.76,28.77,14000.0,28.83,28.86,28.76,28.77,14000.0
2015-01-20 11:30:00,28.76,28.79,28.75,28.77,7900.0,28.76,28.79,28.75,28.77,7900.0
2015-01-20 11:40:00,28.77,28.77,28.6,28.64,14500.0,28.77,28.77,28.6,28.64,14500.0
2015-01-20 11:50:00,28.63,28.69,28.6,28.68,18400.0,28.63,28.69,28.6,28.68,18400.0
2015-01-20 12:00:00,28.69,28.82,28.68,28.81,10800.0,28.69,28.82,28.68,28.81,10800.0
2015-01-20 12:10:00,28.8,28.84,28.72,28.75,22300.0,28.8,28.84,28.72,28.75,22300.0
2015-01-20 12:20:00,28.73,28.78,28.72,28.73,5700.0,28.73,28.78,28.72,28.73,5700.0
2015-01-20 12:30:00,28.76,28.79,28.71,28.79,11200.0,28.76,28.79,28.71,28.79,11200.0
2015-01-20 12:40:00,28.77,28.88,28.77,28.85,9400.0,28.77,28.88,28.77,28.85,9400.0
2015-01-20 12:50:00,28.86,28.9,28.86,28.9,10400.0,28.86,28.9,28.86,28.9,10400.0
2015-01-20 13:00:00,28.88,28.89,28.78,28.79,11900.0,28.88,28.89,28.78,28.79,11900.0
2015-01-20 13:10:00,28.8,28.81,28.77,28.78,18400.0,28.8,28.81,28.77,28.78,18400.0
2015-01-20 13:20:00,28.8,28.87,28.8,28.83,9700.0,28.8,28.87,28.8,28.83,9700.0
2015-01-20 13:30:00,28.83,28.87,28.8,28.86,13000.0,28.83,28.87,28.8,28.86,13000.0
2015-01-20 13:40:00,28.87,28.9,28.84,28.86,13800.0,28.87,28.9,28.84,28.86,13800.0
2015-01-20 13:50:00,28.87,28.88,28.8,28.8,21200.0,28.87,28.88,28.8,28.8,21200.0
2015-01-20 14:00:00,28.82,28.96,28.82,28.94,16400.0,28.82,28.96,28.82,28.94,16400.0
2015-01-20 14:10:00,28.94,28.96,28.92,28.94,11700.0,28.94,28.96,28.92,28.94,11700.0
2015-01-20 14:20:00,28.94,28.96,28.92,28.94,14400.0,28.94,28.96,28.92,28.94,14400.0
2015-01-20 14:30:00,28.94,29.0,28.94,28.99,25000.0,28.94,29.0,28.94,28.99,25000.0
2015-01-20 14:40:00,29.0,29.2,29.0,29.2,23400.0,29.0,29.2,29.0,29.2,23400.0
2015-01-20 14:50:00,29.19,29.19,29.1,29.16,6800.0,29.19,29.19,29.1,29.16,6800.0
2015-01-20 15:00:00,29.17,29.18,29.1,29.12,11400.0,29.17,29.18,29.1,29.12,11400.0
2015-01-20 15:10:00,29.13,29.16,29.09,29.15,15700.0,29.13,29.16,29.09,29.15,15700.0
2015-01-20 15:20:00,29.16,29.16,29.05,29.05,23000.0,29.16,29.16,29.05,29.05,23000.0
2015-01-20 15:30:00,29.04,29.11,29.04,29.09,22300.0,29.04,29.11,29.04,29.09,22300.0
2015-01-20 15:40:00,29.09,29.11,29.04,29.04,36000.0,29.09,29.11,29.04,29.04,36000.0
2015-01-20 15:50:00,29.04,29.07,28.91,29.04,84200.0,29.04,29.07,28.91,29.04,84200.0
2015-01-21 09:30:00,29.1,29.23,28.8,29.21,72000.0,29.1,29.23,28.8,29.21,72000.0
2015-01-21 09:40:00,29.23,29.27,29.03,29.04,86400.0,29.23,29.27,29.03,29.04,86400.0
2015-01-21 09:50:00,29.06,29.11,28.95,29.02,103700.0,29.06,29.11,28.95,29.02,103700.0
2015-01-21 10:00:00,29.03,29.25,29.02,29.16,37400.0,29.03,29.25,29.02,29.16,37400.0
2015-01-21 10:10:00,29.18,29.36,29.04,29.32,34900.0,29.18,29.36,29.04,29.32,34900.0
2015-01-21 10:20:00,29.3,29.42,29.26,29.32,45100.0,29.3,29.42,29.26,29.32,45100.0
2015-01-21 10:30:00,29.34,29.43,29.23,29.26,27700.0,29.34,29.43,29.23,29.26,27700.0
2015-01-21 10:40:00,29.27,29.4,29.2,29.4,26500.0,29.27,29.4,29.2,29.4,26500.0
2015-01-21 10:50:00,29.42,29.52,29.33,29.45,50000.0,29.42,29.52,29.33,29.45,50000.0
2015-01-21 11:00:00,29.44,29.6,29.43,29.52,64400.0,29.44,29.6,29.43,29.52,64400.0
2015-01-21 11:10:00,29.52,29.6,29.38,29.4,21600.0,29.52,29.6,29.38,29.4,21600.0
2015-01-21 11:20:00,29.41,29.41,29.3,29.32,13500.0,29.41,29.41,29.3,29.32,13500.0
2015-01-21 11:30:00,29.34,29.47,29.33,29.4,13400.0,29.34,29.47,29.33,29.4,13400.0
2015-01-21 11:40:00,29.4,29.42,29.33,29.39,17100.0,29.4,29.42,29.33,29.39,17100.0
2015-01-21 11:50:00,29.39,29.52,29.39,29.51,77600.0,29.39,29.52,29.39,29.51,77600.0
2015-01-21 12:00:00,29.49,29.54,29.49,29.49,13900.0,29.49,29.54,29.49,29.49,13900.0
2015-01-21 12:10:00,29.49,29.55,29.49,29.52,22100.0,29.49,29.55,29.49,29.52,22100.0
2015-01-21 12:20:00,29.53,29.53,29.49,29.5,18100.0,29.53,29.53,29.49,29.5,18100.0
2015-01-21 12:30:00,29.52,29.52,29.45,29.46,29200.0,29.52,29.52,29.45,29.46,29200.0
2015-01-21 12:40:00,29.45,29.56,29.45,29.46,13200.0,29.45,29.56,29.45,29.46,13200.0
2015-01-21 12:50:00,29.45,29.48,29.36,29.42,8700.0,29.45,29.48,29.36,29.42,8700.0
2015-01-21 13:00:00,29.41,29.46,29.38,29.41,12600.0,29.41,29.46,29.38,29.41,12600.0
2015-01-21 13:10:00,29.41,29.42,29.35,29.38,16400.0,29.41,29.42,29.35,29.38,16400.0
2015-01-21 13:20:00,29.4,29.42,29.27,29.3,12600.0,29.4,29.42,29.27,29.3,12600.0
2015-01-21 13:30:00,29.28,29.29,29.23,29.26,10600.0,29.28,29.29,29.23,29.26,10600.0
2015-01-21 13:40:00,29.26,29.29,29.22,29.23,13200.0,29.26,29.29,29.22,29.23,13200.0
2015-01-21 13:50:00,29.2,29.23,29.16,29.17,22700.0,29.2,29.23,29.16,29.17,22700.0
2015-01-21 14:00:00,29.17,29.18,29.05,29.05,26400.0,29.17,29.18,29.05,29.05,26400.0
2015-01-21 14:10:00,29.05,29.11,28.99,29.0,27000.0,29.05,29.11,28.99,29.0,27000.0
2015-01-21 14:20:00,29.01,29.09,28.98,29.09,26900.0,29.01,29.09,28.98,29.09,26900.0
2015-01-21 14:30:00,29.08,29.24,29.08,29.22,30200.0,29.08,29.24,29.08,29.22,30200.0
2015-01-21 14:40:00,29.19,29.35,29.19,29.32,22900.0,29.19,29.35,29.19,29.32,22900.0
2015-01-21 14:50:00,29.31,29.35,29.3,29.3,38600.0,29.31,29.35,29.3,29.3,38600.0
2015-01-21 15:00:00,29.32,29.32,29.12,29.12,36200.0,29.32,29.32,29.12,29.12,36200.0
2015-01-21 15:10:00,29.11,29.26,29.05,29.22,41100.0,29.11,29.26,29.05,29.22,41100.0
2015-01-21 15:20:00,29.21,29.24,29.16,29.16,32500.0,29.21,29.24,29.16,29.16,32500.0
2015-01-21 15:30:00,29.17,29.3,29.17,29.3,43000.0,29.17,29.3,29.17,29.3,43000.0
2015-01-21 15:40:00,29.31,29.36,29.27,29.3,68700.0,29.31,29.36,29.27,29.3,68700.0
2015-01-21 15:50:00,29.28,29.3,29.19,29.21,116300.0,29.28,29.3,29.19,29.21,116300.0
2015-01-22 09:30:00,29.46,29.58,29.16,29.29,48600.0,29.46,29.58,29.16,29.29,48600.0
2015-01-22 09:40:00,29.25,29.3,28.98,29.03,20100.0,29.25,29.3,28.98,29.03,20100.0
2015-01-22 09:50:00,29.03,29.24,28.99,29.21,47100.0,29.03,29.24,28.99,29.21,47100.0
2015-01-22 10:00:00,29.2,29.35,29.13,29.13,24100.0,29.2,29.35,29.13,29.13,24100.0
2015-01-22 10:10:00,29.13,29.27,29.09,29.25,23400.0,29.13,29.27,29.09,29.25,23400.0
2015-01-22 10:20:00,29.25,29.38,29.23,29.3,12500.0,29.25,29.38,29.23,29.3,12500.0
2015-01-22 10:30:00,29.3,29.39,29.28,29.39,15600.0,29.3,29.39,29.28,29.39,15600.0
2015-01-22 10:40:00,29.37,29.44,29.3,29.37,14600.0,29.37,29.44,29.3,29.37,14600.0
2015-01-22 10:50:00,29.36,29.48,29.34,29.42,25200.0,29.36,29.48,29.34,29.42,25200.0
2015-01-22 11:00:00,29.44,29.44,29.31,29.31,15000.0,29.44,29.44,29.31,29.31,15000.0
2015-01-22 11:10:00,29.31,29.32,29.25,29.26,9800.0,29.31,29.32,29.25,29.26,9800.0
2015-01-22 11:20:00,29.26,29.32,29.26,29.29,42000.0,29.26,29.32,29.26,29.29,42000.0
2015-01-22 11:30:00,29.29,29.29,29.13,29.16,36200.0,29.29,29.29,29.13,29.16,36200.0
2015-01-22 11:40:00,29.16,29.23,29.15,29.16,10000.0,29.16,29.23,29.15,29.16,10000.0
2015-01-22 11:50:00,29.15,29.17,29.11,29.16,24200.0,29.15,29.17,29.11,29.16,24200.0
2015-01-22 12:00:00,29.17,29.2,29.11,29.13,9300.0,29.17,29.2,29.11,29.13,9300.0
2015-01-22 12:10:00,29.13,29.27,29.13,29.26,19600.0,29.13,29.27,29.13,29.26,19600.0
2015-01-22 12:20:00,29.27,29.38,29.26,29.33,28700.0,29.27,29.38,29.26,29.33,28700.0
2015-01-22 12:30:00,29.34,29.34,29.28,29.33,10000.0,29.34,29.34,29.28,29.33,10000.0
2015-01-22 12:40:00,29.34,29.35,29.29,29.32,7700.0,29.34,29.35,29.29,29.32,7700.0
2015-01-22 12:50:00,29.34,29.36,29.26,29.34,7700.0,29.34,29.36,29.26,29.34,7700.0
2015-01-22 13:00:00,29.34,29.36,29.33,29.36,6400.0,29.34,29.36,29.33,29.36,6400.0
2015-01-22 13:10:00,29.35,29.4,29.32,29.33,21400.0,29.35,29.4,29.32,29.33,21400.0
2015-01-22 13:20:00,29.34,29.38,29.3,29.36,27800.0,29.34,29.38,29.3,29.36,27800.0
2015-01-22 13:30:00,29.34,29.45,29.34,29.45,17900.0,29.34,29.45,29.34,29.45,17900.0
2015-01-22 13:40:00,29.45,29.49,29.41,29.47,26900.0,29.45,29.49,29.41,29.47,26900.0
2015-01-22 13:50:00,29.47,29.5,29.44,29.49,14500.0,29.47,29.5,29.44,29.49,14500.0
2015-01-22 14:00:00,29.48,29.59,29.48,29.57,20300.0,29.48,29.59,29.48,29.57,20300.0
2015-01-22 14:10:00,29.58,29.68,29.58,29.67,23600.0,29.58,29.68,29.58,29.67,23600.0
2015-01-22 14:20:00,29.66,29.72,29.62,29.69,20000.0,29.66,29.72,29.62,29.69,20000.0
2015-01-22 14:30:00,29.69,29.7,29.65,29.69,32500.0,29.69,29.7,29.65,29.69,32500.0
2015-01-22 14:40:00,29.69,29.7,29.62,29.7,24600.0,29.69,29.7,29.62,29.7,24600.0
2015-01-22 14:50:00,29.69,29.74,29.66,29.71,20800.0,29.69,29.74,29.66,29.71,20800.0
2015-01-22 15:00:00,29.7,29.76,29.67,29.71,37800.0,29.7,29.76,29.67,29.71,37800.0
2015-01-22 15:10:00,29.71,29.92,29.71,29.92,23000.0,29.71,29.92,29.71,29.92,23000.0
2015-01-22 15:20:00,29.92,29.92,29.63,29.72,44000.0,29.92,29.92,29.63,29.72,44000.0
2015-01-22 15:30:00,29.69,29.83,29.69,29.82,37800.0,29.69,29.83,29.69,29.82,37800.0
2015-01-22 15:40:00,29.82,29.85,29.79,29.82,32800.0,29.82,29.85,29.79,29.82,32800.0
2015-01-22 15:50:00,29.82,29.83,29.71,29.72,142200.0,29.82,29.83,29.71,29.72,142200.0
2015-01-23 09:30:00,29.71,29.71,29.47,29.54,47500.0,29.71,29.71,29.47,29.54,47500.0
2015-01-23 09:40:00,29.53,29.62,29.48,29.55,18100.0,29.53,29.62,29.48,29.55,18100.0
2015-01-23 09:50:00,29.6,29.61,29.5,29.52,20900.0,29.6,29.61,29.5,29.52,20900.0
2015-01-23 10:00:00,29.52,29.58,29.48,29.5,31700.0,29.52,29.58,29.48,29.5,31700.0
2015-01-23 10:10:00,29.5,29.5,29.41,29.45,18300.0,29.5,29.5,29.41,29.45,18300.0
2015-01-23 10:20:00,29.47,29.49,29.41,29.46,12000.0,29.47,29.49,29.41,29.46,12000.0
2015-01-23 10:30:00,29.46,29.54,29.41,29.43,22400.0,29.46,29.54,29.41,29.43,22400.0
2015-01-23 10:40:00,29.44,29.44,29.33,29.38,10300.0,29.44,29.44,29.33,29.38,10300.0
2015-01-23 10:50:00,29.39,29.54,29.38,29.47,12600.0,29.39,29.54,29.38,29.47,12600.0
2015-01-23 11:00:00,29.46,29.53,29.45,29.48,8500.0,29.46,29.53,29.45,29.48,8500.0
2015-01-23 11:10:00,29.47,29.52,29.45,29.49,9000.0,29.47,29.52,29.45,29.49,9000.0
2015-01-23 11:20:00,29.5,29.65,29.49,29.65,10300.0,29.5,29.65,29.49,29.65,10300.0
2015-01-23 11:30:00,29.62,29.62,29.55,29.57,6200.0,29.62,29.62,29.55,29.57,6200.0
2015-01-23 11:40:00,29.58,29.59,29.55,29.56,9500.0,29.58,29.59,29.55,29.56,9500.0
2015-01-23 11:50:00,29.56,29.56,29.48,29.48,9800.0,29.56,29.56,29.48,29.48,9800.0
2015-01-23 12:00:00,29.48,29.53,29.47,29.49,9500.0,29.48,29.53,29.47,29.49,9500.0
2015-01-23 12:10:00,29.5,29.59,29.5,29.54,9900.0,29.5,29.59,29.5,29.54,9900.0
2015-01-23 12:20:00,29.52,29.58,29.52,29.58,4500.0,29.52,29.58,29.52,29.58,4500.0
2015-01-23 12:30:00,29.58,29.62,29.56,29.59,5500.0,29.58,29.62,29.56,29.59,5500.0
2015-01-23 12:40:00,29.62,29.67,29.62,29.64,2000.0,29.62,29.67,29.62,29.64,2000.0
2015-01-23 12:50:00,29.65,29.67,29.63,29.66,6900.0,29.65,29.67,29.63,29.66,6900.0
2015-01-23 13:00:00,29.64,29.64,29.59,29.6,10100.0,29.64,29.64,29.59,29.6,10100.0
2015-01-23 13:10:00,29.61,29.69,29.61,29.65,5900.0,29.61,29.69,29.61,29.65,5900.0
2015-01-23 13:20:00,29.65,29.74,29.65,29.71,16400.0,29.65,29.74,29.65,29.71,16400.0
2015-01-23 13:30:00,29.7,29.78,29.7,29.78,6300.0,29.7,29.78,29.7,29.78,6300.0
2015-01-23 13:40:00,29.79,29.83,29.79,29.83,5900.0,29.79,29.83,29.79,29.83,5900.0
2015-01-23 13:50:00,29.81,29.83,29.79,29.79,6200.0,29.81,29.83,29.79,29.79,6200.0
2015-01-23 14:00:00,29.8,29.85,29.79,29.83,7800.0,29.8,29.85,29.79,29.83,7800.0
2015-01-23 14:10:00,29.82,29.85,29.82,29.84,8700.0,29.82,29.85,29.82,29.84,8700.0
2015-01-23 14:20:00,29.85,29.93,29.84,29.89,9300.0,29.85,29.93,29.84,29.89,9300.0
2015-01-23 14:30:00,29.89,29.89,29.84,29.86,7600.0,29.89,29.89,29.84,29.86,7600.0
2015-01-23 14:40:00,29.85,29.88,29.82,29.82,8400.0,29.85,29.88,29.82,29.82,8400.0
2015-01-23 14:50:00,29.83,29.83,29.78,29.78,7800.0,29.83,29.83,29.78,29.78,7800.0
2015-01-23 15:00:00,29.78,29.79,29.75,29.79,8300.0,29.78,29.79,29.75,29.79,8300.0
2015-01-23 15:10:00,29.76,29.79,29.76,29.79,7400.0,29.76,29.79,29.76,29.79,7400.0
2015-01-23 15:20:00,29.79,29.82,29.78,29.82,7500.0,29.79,29.82,29.78,29.82,7500.0
2015-01-23 15:30:00,29.81,29.85,29.8,29.84,15000.0,29.81,29.85,29.8,29.84,15000.0
2015-01-23 15:40:00,29.83,29.89,29.82,29.88,26600.0,29.83,29.89,29.82,29.88,26600.0
2015-01-23 15:50:00,29.89,29.9,29.83,29.85,79500.0,29.89,29.9,29.83,29.85,79500.0
2015-01-26 09:30:00,29.91,30.05,29.81,29.95,64200.0,29.91,30.05,29.81,29.95,64200.0
2015-01-26 09:40:00,29.95,30.09,29.9,29.9,39500.0,29.95,30.09,29.9,29.9,39500.0
2015-01-26 09:50:00,29.87,29.92,29.81,29.88,30900.0,29.87,29.92,29.81,29.88,30900.0
2015-01-26 10:00:00,29.91,30.0,29.87,29.97,11300.0,29.91,30.0,29.87,29.97,11300.0
2015-01-26 10:10:00,29.95,30.1,29.95,30.02,20200.0,29.95,30.1,29.95,30.02,20200.0
2015-01-26 10:20:00,30.03,30.22,30.03,30.21,28000.0,30.03,30.22,30.03,30.21,28000.0
2015-01-26 10:30:00,30.19,30.28,30.08,30.25,21900.0,30.19,30.28,30.08,30.25,21900.0
2015-01-26 10:40:00,30.26,30.3,30.21,30.24,12900.0,30.26,30.3,30.21,30.24,12900.0
2015-01-26 10:50:00,30.25,30.3,30.23,30.28,14400.0,30.25,30.3,30.23,30.28,14400.0
2015-01-26 11:00:00,30.26,30.3,30.13,30.13,18300.0,30.26,30.3,30.13,30.13,18300.0
2015-01-26 11:10:00,30.15,30.15,30.04,30.04,11400.0,30.15,30.15,30.04,30.04,11400.0
2015-01-26 11:20:00,30.04,30.19,30.04,30.15,15300.0,30.04,30.19,30.04,30.15,15300.0
2015-01-26 11:30:00,30.14,30.17,30.14,30.15,6800.0,30.14,30.17,30.14,30.15,6800.0
2015-01-26 11:40:00,30.15,30.17,30.07,30.07,11700.0,30.15,30.17,30.07,30.07,11700.0
2015-01-26 11:50:00,30.07,30.14,30.05,30.13,8900.0,30.07,30.14,30.05,30.13,8900.0
2015-01-26 12:00:00,30.12,30.12,30.05,30.07,9100.0,30.12,30.12,30.05,30.07,9100.0
2015-01-26 12:10:00,30.07,30.11,30.05,30.08,16100.0,30.07,30.11,30.05,30.08,16100.0
2015-01-26 12:20:00,30.09,30.15,30.04,30.09,15000.0,30.09,30.15,30.04,30.09,15000.0
2015-01-26 12:30:00,30.1,30.17,30.09,30.11,14900.0,30.1,30.17,30.09,30.11,14900.0
2015-01-26 12:40:00,30.14,30.19,30.14,30.16,6100.0,30.14,30.19,30.14,30.16,6100.0
2015-01-26 12:50:00,30.15,30.21,30.14,30.21,12000.0,30.15,30.21,30.14,30.21,12000.0
2015-01-26 13:00:00,30.2,30.21,30.13,30.15,8800.0,30.2,30.21,30.13,30.15,8800.0
2015-01-26 13:10:00,30.16,30.19,30.16,30.17,7400.0,30.16,30.19,30.16,30.17,7400.0
2015-01-26 13:20:00,30.17,30.18,30.1,30.12,14500.0,30.17,30.18,30.1,30.12,14500.0
2015-01-26 13:30:00,30.14,30.21,30.14,30.2,10100.0,30.14,30.21,30.14,30.2,10100.0
2015-01-26 13:40:00,30.2,30.25,30.19,30.25,7900.0,30.2,30.25,30.19,30.25,7900.0
2015-01-26 13:50:00,30.24,30.25,30.18,30.23,13200.0,30.24,30.25,30.18,30.23,13200.0
2015-01-26 14:00:00,30.23,30.34,30.23,30.32,19500.0,30.23,30.34,30.23,30.32,19500.0
2015-01-26 14:10:00,30.31,30.32,30.25,30.31,13100.0,30.31,30.32,30.25,30.31,13100.0
2015-01-26 14:20:00,30.31,30.42,30.3,30.42,24900.0,30.31,30.42,30.3,30.42,24900.0
2015-01-26 14:30:00,30.41,30.54,30.41,30.54,27600.0,30.41,30.54,30.41,30.54,27600.0
2015-01-26 14:40:00,30.55,30.58,30.5,30.57,22300.0,30.55,30.58,30.5,30.57,22300.0
2015-01-26 14:50:00,30.56,30.64,30.55,30.57,33300.0,30.56,30.64,30.55,30.57,33300.0
2015-01-26 15:00:00,30.55,30.56,30.49,30.52,20300.0,30.55,30.56,30.49,30.52,20300.0
2015-01-26 15:10:00,30.52,30.54,30.49,30.5,18000.0,30.52,30.54,30.49,30.5,18000.0
2015-01-26 15:20:00,30.5,30.6,30.49,30.59,34000.0,30.5,30.6,30.49,30.59,34000.0
2015-01-26 15:30:00,30.59,30.71,30.57,30.58,98000.0,30.59,30.71,30.57,30.58,98000.0
2015-01-26 15:40:00,30.57,30.58,30.53,30.58,53400.0,30.57,30.58,30.53,30.58,53400.0
2015-01-26 15:50:00,30.59,30.61,30.47,30.49,99400.0,30.59,30.61,30.47,30.49,99400.0
2015-01-27 09:30:00,30.04,30.05,29.79,29.82,19300.0,30.04,30.05,29.79,29.82,19300.0
2015-01-27 09:40:00,29.81,29.86,29.51,29.52,54300.0,29.81,29.86,29.51,29.52,54300.0
2015-01-27 09:50:00,29.52,29.57,29.36,29.39,47800.0,29.52,29.57,29.36,29.39,47800.0
2015-01-27 10:00:00,29.41,29.41,29.13,29.23,157300.0,29.41,29.41,29.13,29.23,157300.0
2015-01-27 10:10:00,29.23,29.44,29.23,29.35,23100.0,29.23,29.44,29.23,29.35,23100.0
2015-01-27 10:20:00,29.36,29.4,29.27,29.31,9200.0,29.36,29.4,29.27,29.31,9200.0
2015-01-27 10:30:00,29.3,29.32,29.22,29.29,9900.0,29.3,29.32,29.22,29.29,9900.0
2015-01-27 10:40:00,29.26,29.29,29.11,29.14,40700.0,29.26,29.29,29.11,29.14,40700.0
2015-01-27 10:50:00,29.17,29.4,29.17,29.38,11700.0,29.17,29.4,29.17,29.38,11700.0
2015-01-27 11:00:00,29.39,29.48,29.39,29.47,30000.0,29.39,29.48,29.39,29.47,30000.0
2015-01-27 11:10:00,29.48,29.61,29.47,29.58,106400.0,29.48,29.61,29.47,29.58,106400.0
2015-01-27 11:20:00,29.56,29.71,29.49,29.71,38600.0,29.56,29.71,29.49,29.71,38600.0
2015-01-27 11:30:00,29.68,29.71,29.61,29.68,48800.0,29.68,29.71,29.61,29.68,48800.0
2015-01-27 11:40:00,29.68,29.78,29.62,29.78,25100.0,29.68,29.78,29.62,29.78,25100.0
2015-01-27 11:50:00,29.78,29.8,29.7,29.73,16200.0,29.78,29.8,29.7,29.73,16200.0
2015-01-27 12:00:00,29.73,29.81,29.38,29.46,154300.0,29.73,29.81,29.38,29.46,154300.0
2015-01-27 12:10:00,29.45,29.45,29.2,29.22,30100.0,29.45,29.45,29.2,29.22,30100.0
2015-01-27 12:20:00,29.23,29.38,29.17,29.37,33500.0,29.23,29.38,29.17,29.37,33500.0
2015-01-27 12:30:00,29.38,29.41,29.34,29.35,16600.0,29.38,29.41,29.34,29.35,16600.0
2015-01-27 12:40:00,29.33,29.37,29.29,29.31,23100.0,29.33,29.37,29.29,29.31,23100.0
2015-01-27 12:50:00,29.31,29.35,29.26,29.29,9900.0,29.31,29.35,29.26,29.29,9900.0
2015-01-27 13:00:00,29.3,29.31,29.27,29.29,4600.0,29.3,29.31,29.27,29.29,4600.0
2015-01-27 13:10:00,29.32,29.4,29.28,29.4,10800.0,29.32,29.4,29.28,29.4,10800.0
2015-01-27 13:20:00,29.39,29.48,29.38,29.42,8700.0,29.39,29.48,29.38,29.42,8700.0
2015-01-27 13:30:00,29.42,29.44,29.35,29.37,7300.0,29.42,29.44,29.35,29.37,7300.0
2015-01-27 13:40:00,29.38,29.43,29.38,29.43,3400.0,29.38,29.43,29.38,29.43,3400.0
2015-01-27 13:50:00,29.43,29.47,29.39,29.44,12300.0,29.43,29.47,29.39,29.44,12300.0
2015-01-27 14:00:00,29.44,29.51,29.44,29.49,5600.0,29.44,29.51,29.44,29.49,5600.0
2015-01-27 14:10:00,29.49,29.51,29.49,29.5,13400.0,29.49,29.51,29.49,29.5,13400.0
2015-01-27 14:20:00,29.49,29.54,29.47,29.5,26200.0,29.49,29.54,29.47,29.5,26200.0
2015-01-27 14:30:00,29.5,29.51,29.45,29.49,11400.0,29.5,29.51,29.45,29.49,11400.0
2015-01-27 14:40:00,29.48,29.48,29.46,29.47,8100.0,29.48,29.48,29.46,29.47,8100.0
2015-01-27 14:50:00,29.49,29.53,29.47,29.53,48100.0,29.49,29.53,29.47,29.53,48100.0
2015-01-27 15:00:00,29.52,29.67,29.52,29.64,38600.0,29.52,29.67,29.52,29.64,38600.0
2015-01-27 15:10:00,29.64,29.73,29.64,29.64,30100.0,29.64,29.73,29.64,29.64,30100.0
2015-01-27 15:20:00,29.65,29.68,29.59,29.63,38800.0,29.65,29.68,29.59,29.63,38800.0
2015-01-27 15:30:00,29.63,29.65,29.6,29.63,56300.0,29.63,29.65,29.6,29.63,56300.0
2015-01-27 15:40:00,29.62,29.74,29.62,29.67,54900.0,29.62,29.74,29.62,29.67,54900.0
2015-01-27 15:50:00,29.67,29.74,29.63,29.68,182700.0,29.67,29.74,29.63,29.68,182700.0
2015-01-28 09:30:00,30.24,30.48,30.1,30.43,66000.0,30.24,30.48,30.1,30.43,66000.0
2015-01-28 09:40:00,30.43,30.52,30.34,30.46,44500.0,30.43,30.52,30.34,30.46,44500.0
2015-01-28 09:50:00,30.46,30.52,30.3,30.3,54300.0,30.46,30.52,30.3,30.3,54300.0
2015-01-28 10:00:00,30.31,30.43,30.29,30.38,52500.0,30.31,30.43,30.29,30.38,52500.0
2015-01-28 10:10:00,30.38,30.47,30.35,30.46,60100.0,30.38,30.47,30.35,30.46,60100.0
2015-01-28 10:20:00,30.46,30.53,30.46,30.52,133500.0,30.46,30.53,30.46,30.52,133500.0
2015-01-28 10:30:00,30.51,30.64,30.51,30.56,71600.0,30.51,30.64,30.51,30.56,71600.0
2015-01-28 10:40:00,30.56,30.68,30.55,30.67,59600.0,30.56,30.68,30.55,30.67,59600.0
2015-01-28 10:50:00,30.68,30.72,30.44,30.54,105200.0,30.68,30.72,30.44,30.54,105200.0
2015-01-28 11:00:00,30.53,30.67,30.53,30.65,37600.0,30.53,30.67,30.53,30.65,37600.0
2015-01-28 11:10:00,30.66,30.67,30.35,30.44,40300.0,30.66,30.67,30.35,30.44,40300.0
2015-01-28 11:20:00,30.44,30.51,30.36,30.43,35500.0,30.44,30.51,30.36,30.43,35500.0
2015-01-28 11:30:00,30.43,30.46,30.36,30.36,21300.0,30.43,30.46,30.36,30.36,21300.0
2015-01-28 11:40:00,30.37,30.44,30.27,30.43,13300.0,30.37,30.44,30.27,30.43,13300.0
2015-01-28 11:50:00,30.44,30.5,30.37,30.5,32100.0,30.44,30.5,30.37,30.5,32100.0
2015-01-28 12:00:00,30.51,30.69,30.51,30.65,60300.0,30.51,30.69,30.51,30.65,60300.0
2015-01-28 12:10:00,30.65,30.65,30.6,30.62,32900.0,30.65,30.65,30.6,30.62,32900.0
2015-01-28 12:20:00,30.62,30.8,30.6,30.79,36100.0,30.62,30.8,30.6,30.79,36100.0
2015-01-28 12:30:00,30.79,30.8,30.65,30.69,20100.0,30.79,30.8,30.65,30.69,20100.0
2015-01-28 12:40:00,30.68,30.72,30.61,30.72,18000.0,30.68,30.72,30.61,30.72,18000.0
2015-01-28 12:50:00,30.72,30.74,30.61,30.64,27800.0,30.72,30.74,30.61,30.64,27800.0
2015-01-28 13:00:00,30.63,30.67,30.59,30.61,16100.0,30.63,30.67,30.59,30.61,16100.0
2015-01-28 13:10:00,30.62,30.62,30.48,30.6,17800.0,30.62,30.62,30.48,30.6,17800.0
2015-01-28 13:20:00,30.6,30.64,30.58,30.61,17100.0,30.6,30.64,30.58,30.61,17100.0
2015-01-28 13:30:00,30.6,30.72,30.59,30.71,20100.0,30.6,30.72,30.59,30.71,20100.0
2015-01-28 13:40:00,30.71,30.73,30.65,30.65,14700.0,30.71,30.73,30.65,30.65,14700.0
2015-01-28 13:50:00,30.66,30.67,30.54,30.54,14000.0,30.66,30.67,30.54,30.54,14000.0
2015-01-28 14:00:00,30.57,30.72,30.42,30.42,40700.0,30.57,30.72,30.42,30.42,40700.0
2015-01-28 14:10:00,30.44,30.5,30.32,30.46,31700.0,30.44,30.5,30.32,30.46,31700.0
2015-01-28 14:20:00,30.45,30.45,30.14,30.19,126100.0,30.45,30.45,30.14,30.19,126100.0
2015-01-28 14:30:00,30.17,30.31,30.09,30.26,42600.0,30.17,30.31,30.09,30.26,42600.0
2015-01-28 14:40:00,30.25,30.48,30.2,30.42,35400.0,30.25,30.48,30.2,30.42,35400.0
2015-01-28 14:50:00,30.42,30.56,30.41,30.49,43400.0,30.42,30.56,30.41,30.49,43400.0
2015-01-28 15:00:00,30.47,30.54,30.37,30.39,37800.0,30.47,30.54,30.37,30.39,37800.0
2015-01-28 15:10:00,30.4,30.4,30.19,30.22,40000.0,30.4,30.4,30.19,30.22,40000.0
2015-01-28 15:20:00,30.21,30.29,30.16,30.19,41800.0,30.21,30.29,30.16,30.19,41800.0
2015-01-28 15:30:00,30.19,30.2,30.01,30.03,139100.0,30.19,30.2,30.01,30.03,139100.0
2015-01-28 15:40:00,30.01,30.02,29.87,29.98,71300.0,30.01,30.02,29.87,29.98,71300.0
2015-01-28 15:50:00,29.97,29.97,29.87,29.89,131400.0,29.97,29.97,29.87,29.89,131400.0
2015-01-29 09:30:00,29.98,30.0,29.72,29.73,24200.0,29.98,30.0,29.72,29.73,24200.0
2015-01-29 09:40:00,29.69,29.72,29.53,29.58,42300.0,29.69,29.72,29.53,29.58,42300.0
2015-01-29 09:50:00,29.56,29.64,29.53,29.61,32500.0,29.56,29.64,29.53,29.61,32500.0
2015-01-29 10:00:00,29.61,29.61,29.48,29.49,35200.0,29.61,29.61,29.48,29.49,35200.0
2015-01-29 10:10:00,29.52,29.59,29.47,29.58,29800.0,29.52,29.59,29.47,29.58,29800.0
2015-01-29 10:20:00,29.56,29.59,29.42,29.57,25000.0,29.56,29.59,29.42,29.57,25000.0
2015-01-29 10:30:00,29.56,29.6,29.54,29.58,130900.0,29.56,29.6,29.54,29.58,130900.0
2015-01-29 10:40:00,29.58,29.59,29.51,29.59,34800.0,29.58,29.59,29.51,29.59,34800.0
2015-01-29 10:50:00,29.59,29.61,29.5,29.52,37500.0,29.59,29.61,29.5,29.52,37500.0
2015-01-29 11:00:00,29.52,29.58,29.48,29.57,28100.0,29.52,29.58,29.48,29.57,28100.0
2015-01-29 11:10:00,29.59,29.6,29.49,29.49,24000.0,29.59,29.6,29.49,29.49,24000.0
2015-01-29 11:20:00,29.49,29.56,29.48,29.56,29100.0,29.49,29.56,29.48,29.56,29100.0
2015-01-29 11:30:00,29.58,29.78,29.58,29.78,108100.0,29.58,29.78,29.58,29.78,108100.0
2015-01-29 11:40:00,29.77,29.77,29.67,29.73,9200.0,29.77,29.77,29.67,29.73,9200.0
2015-01-29 11:50:00,29.74,29.78,29.68,29.69,13100.0,29.74,29.78,29.68,29.69,13100.0
2015-01-29 12:00:00,29.69,29.72,29.64,29.64,6300.0,29.69,29.72,29.64,29.64,6300.0
2015-01-29 12:10:00,29.64,29.66,29.54,29.56,11000.0,29.64,29.66,29.54,29.56,11000.0
2015-01-29 12:20:00,29.55,29.59,29.49,29.54,6000.0,29.55,29.59,29.49,29.54,6000.0
2015-01-29 12:30:00,29.54,29.54,29.45,29.46,21800.0,29.54,29.54,29.45,29.46,21800.0
2015-01-29 12:40:00,29.45,29.51,29.41,29.5,9100.0,29.45,29.51,29.41,29.5,9100.0
2015-01-29 12:50:00,29.49,29.56,29.44,29.55,6700.0,29.49,29.56,29.44,29.55,6700.0
2015-01-29 13:00:00,29.53,29.55,29.46,29.49,7300.0,29.53,29.55,29.46,29.49,7300.0
2015-01-29 13:10:00,29.5,29.61,29.44,29.61,9200.0,29.5,29.61,29.44,29.61,9200.0
2015-01-29 13:20:00,29.61,29.73,29.58,29.73,101700.0,29.61,29.73,29.58,29.73,101700.0
2015-01-29 13:30:00,29.72,29.81,29.65,29.77,15400.0,29.72,29.81,29.65,29.77,15400.0
2015-01-29 13:40:00,29.78,29.9,29.75,29.85,40000.0,29.78,29.9,29.75,29.85,40000.0
2015-01-29 13:50:00,29.88,30.0,29.87,29.91,22000.0,29.88,30.0,29.87,29.91,22000.0
2015-01-29 14:00:00,29.95,29.98,29.9,29.94,14500.0,29.95,29.98,29.9,29.94,14500.0
2015-01-29 14:10:00,29.91,29.91,29.78,29.85,12200.0,29.91,29.91,29.78,29.85,12200.0
2015-01-29 14:20:00,29.86,29.89,29.84,29.84,10600.0,29.86,29.89,29.84,29.84,10600.0
2015-01-29 14:30:00,29.85,29.86,29.78,29.81,20300.0,29.85,29.86,29.78,29.81,20300.0
2015-01-29 14:40:00,29.81,29.84,29.79,29.82,18600.0,29.81,29.84,29.79,29.82,18600.0
2015-01-29 14:50:00,29.81,29.81,29.73,29.81,21500.0,29.81,29.81,29.73,29.81,21500.0
2015-01-29 15:00:00,29.82,29.82,29.77,29.8,37300.0,29.82,29.82,29.77,29.8,37300.0
2015-01-29 15:10:00,29.81,29.81,29.74,29.76,30600.0,29.81,29.81,29.74,29.76,30600.0
2015-01-29 15:20:00,29.75,29.97,29.75,29.95,33200.0,29.75,29.97,29.75,29.95,33200.0
2015-01-29 15:30:00,29.97,30.14,29.96,30.14,60700.0,29.97,30.14,29.96,30.14,60700.0
2015-01-29 15:40:00,30.15,30.15,30.01,30.01,38600.0,30.15,30.15,30.01,30.01,38600.0
2015-01-29 15:50:00,30.02,30.11,29.99,30.09,135800.0,30.02,30.11,29.99,30.09,135800.0
2015-01-30 09:30:00,29.91,30.0,29.77,29.99,21600.0,29.91,30.0,29.77,29.99,21600.0
2015-01-30 09:40:00,29.98,30.05,29.84,29.84,5400.0,29.98,30.05,29.84,29.84,5400.0
2015-01-30 09:50:00,29.83,29.85,29.53,29.61,13500.0,29.83,29.85,29.53,29.61,13500.0
2015-01-30 10:00:00,29.56,29.61,29.43,29.55,35300.0,29.56,29.61,29.43,29.55,35300.0
2015-01-30 10:10:00,29.51,29.56,29.39,29.52,18400.0,29.51,29.56,29.39,29.52,18400.0
2015-01-30 10:20:00,29.51,29.52,29.4,29.47,14300.0,29.51,29.52,29.4,29.47,14300.0
2015-01-30 10:30:00,29.46,29.48,29.34,29.34,19800.0,29.46,29.48,29.34,29.34,19800.0
2015-01-30 10:40:00,29.34,29.4,29.31,29.39,11900.0,29.34,29.4,29.31,29.39,11900.0
2015-01-30 10:50:00,29.4,29.6,29.39,29.6,29800.0,29.4,29.6,29.39,29.6,29800.0
2015-01-30 11:00:00,29.61,29.63,29.45,29.5,10600.0,29.61,29.63,29.45,29.5,10600.0
2015-01-30 11:10:00,29.49,29.5,29.4,29.49,21000.0,29.49,29.5,29.4,29.49,21000.0
2015-01-30 11:20:00,29.49,29.6,29.44,29.55,17400.0,29.49,29.6,29.44,29.55,17400.0
2015-01-30 11:30:00,29.59,29.73,29.59,29.65,10700.0,29.59,29.73,29.59,29.65,10700.0
2015-01-30 11:40:00,29.67,29.7,29.59,29.69,11600.0,29.67,29.7,29.59,29.69,11600.0
2015-01-30 11:50:00,29.7,29.93,29.67,29.88,30700.0,29.7,29.93,29.67,29.88,30700.0
2015-01-30 12:00:00,29.9,30.0,29.89,29.92,15300.0,29.9,30.0,29.89,29.92,15300.0
2015-01-30 12:10:00,29.92,29.98,29.9,29.96,9100.0,29.92,29.98,29.9,29.96,9100.0
2015-01-30 12:20:00,29.94,29.96,29.88,29.92,24000.0,29.94,29.96,29.88,29.92,24000.0
2015-01-30 12:30:00,29.92,29.95,29.76,29.78,9000.0,29.92,29.95,29.76,29.78,9000.0
2015-01-30 12:40:00,29.75,29.79,29.75,29.75,3800.0,29.75,29.79,29.75,29.75,3800.0
2015-01-30 12:50:00,29.76,29.8,29.72,29.72,4900.0,29.76,29.8,29.72,29.72,4900.0
2015-01-30 13:00:00,29.72,29.81,29.69,29.72,24300.0,29.72,29.81,29.69,29.72,24300.0
2015-01-30 13:10:00,29.71,29.71,29.61,29.64,5200.0,29.71,29.71,29.61,29.64,5200.0
2015-01-30 13:20:00,29.68,29.74,29.63,29.74,10300.0,29.68,29.74,29.63,29.74,10300.0
2015-01-30 13:30:00,29.75,29.85,29.73,29.85,8500.0,29.75,29.85,29.73,29.85,8500.0
2015-01-30 13:40:00,29.84,29.98,29.8,29.93,42300.0,29.84,29.98,29.8,29.93,42300.0
2015-01-30 13:50:00,29.93,29.93,29.81,29.82,9900.0,29.93,29.93,29.81,29.82,9900.0
2015-01-30 14:00:00,29.81,29.83,29.76,29.82,10700.0,29.81,29.83,29.76,29.82,10700.0
2015-01-30 14:10:00,29.83,29.96,29.83,29.94,11500.0,29.83,29.96,29.83,29.94,11500.0
2015-01-30 14:20:00,29.95,30.09,29.91,30.09,13600.0,29.95,30.09,29.91,30.09,13600.0
2015-01-30 14:30:00,30.09,30.15,30.07,30.07,21900.0,30.09,30.15,30.07,30.07,21900.0
2015-01-30 14:40:00,30.08,30.15,29.91,29.94,19800.0,30.08,30.15,29.91,29.94,19800.0
2015-01-30 14:50:00,29.94,29.94,29.82,29.92,16900.0,29.94,29.94,29.82,29.92,16900.0
2015-01-30 15:00:00,29.92,29.96,29.81,29.84,11100.0,29.92,29.96,29.81,29.84,11100.0
2015-01-30 15:10:00,29.85,29.91,29.75,29.75,19300.0,29.85,29.91,29.75,29.75,19300.0
2015-01-30 15:20:00,29.77,29.9,29.69,29.9,18000.0,29.77,29.9,29.69,29.9,18000.0
2015-01-30 15:30:00,29.88,29.93,29.82,29.9,44700.0,29.88,29.93,29.82,29.9,44700.0
2015-01-30 15:40:00,29.89,29.91,29.8,29.83,57800.0,29.89,29.91,29.8,29.83,57800.0
2015-01-30 15:50:00,29.83,29.87,29.69,29.72,141500.0,29.83,29.87,29.69,29.72,141500.0
2015-02-02 09:30:00,29.77,29.92,29.72,29.72,23400.0,29.77,29.92,29.72,29.72,23400.0
2015-02-02 09:40:00,29.72,29.72,29.47,29.47,21300.0,29.72,29.72,29.47,29.47,21300.0
2015-02-02 09:50:00,29.45,29.52,29.2,29.2,16000.0,29.45,29.52,29.2,29.2,16000.0
2015-02-02 10:00:00,29.27,29.28,29.08,29.18,22300.0,29.27,29.28,29.08,29.18,22300.0
2015-02-02 10:10:00,29.18,29.27,29.16,29.24,24600.0,29.18,29.27,29.16,29.24,24600.0
2015-02-02 10:20:00,29.23,29.32,29.2,29.2,26600.0,29.23,29.32,29.2,29.2,26600.0
2015-02-02 10:30:00,29.2,29.31,29.09,29.29,26800.0,29.2,29.31,29.09,29.29,26800.0
2015-02-02 10:40:00,29.32,29.4,29.24,29.29,26200.0,29.32,29.4,29.24,29.29,26200.0
2015-02-02 10:50:00,29.27,29.33,29.11,29.11,46600.0,29.27,29.33,29.11,29.11,46600.0
2015-02-02 11:00:00,29.13,29.37,29.12,29.33,27000.0,29.13,29.37,29.12,29.33,27000.0
2015-02-02 11:10:00,29.34,29.54,29.34,29.44,23900.0,29.34,29.54,29.34,29.44,23900.0
2015-02-02 11:20:00,29.42,29.49,29.39,29.46,46300.0,29.42,29.49,29.39,29.46,46300.0
2015-02-02 11:30:00,29.48,29.66,29.43,29.59,19900.0,29.48,29.66,29.43,29.59,19900.0
2015-02-02 11:40:00,29.59,29.62,29.53,29.58,17200.0,29.59,29.62,29.53,29.58,17200.0
2015-02-02 11:50:00,29.58,29.74,29.56,29.72,87800.0,29.58,29.74,29.56,29.72,87800.0
2015-02-02 12:00:00,29.71,29.8,29.62,29.68,56400.0,29.71,29.8,29.62,29.68,56400.0
2015-02-02 12:10:00,29.67,29.67,29.55,29.65,11300.0,29.67,29.67,29.55,29.65,11300.0
2015-02-02 12:20:00,29.67,29.7,29.62,29.65,5700.0,29.67,29.7,29.62,29.65,5700.0
2015-02-02 12:30:00,29.66,29.66,29.58,29.61,8300.0,29.66,29.66,29.58,29.61,8300.0
2015-02-02 12:40:00,29.63,29.66,29.51,29.53,10500.0,29.63,29.66,29.51,29.53,10500.0
2015-02-02 12:50:00,29.51,29.64,29.51,29.57,9400.0,29.51,29.64,29.51,29.57,9400.0
2015-02-02 13:00:00,29.56,29.65,29.55,29.6,9200.0,29.56,29.65,29.55,29.6,9200.0
2015-02-02 13:10:00,29.59,29.68,29.55,29.58,14900.0,29.59,29.68,29.55,29.58,14900.0
2015-02-02 13:20:00,29.57,29.66,29.57,29.61,9500.0,29.57,29.66,29.57,29.61,9500.0
2015-02-02 13:30:00,29.65,29.72,29.59,29.6,10600.0,29.65,29.72,29.59,29.6,10600.0
2015-02-02 13:40:00,29.61,29.74,29.6,29.67,22500.0,29.61,29.74,29.6,29.67,22500.0
2015-02-02 13:50:00,29.67,29.75,29.6,29.63,12200.0,29.67,29.75,29.6,29.63,12200.0
2015-02-02 14:00:00,29.61,29.74,29.6,29.71,9300.0,29.61,29.74,29.6,29.71,9300.0
2015-02-02 14:10:00,29.69,29.71,29.6,29.68,10800.0,29.69,29.71,29.6,29.68,10800.0
2015-02-02 14:20:00,29.67,29.77,29.66,29.76,12000.0,29.67,29.77,29.66,29.76,12000.0
2015-02-02 14:30:00,29.75,29.81,29.7,29.74,12600.0,29.75,29.81,29.7,29.74,12600.0
2015-02-02 14:40:00,29.73,29.75,29.58,29.6,16700.0,29.73,29.75,29.58,29.6,16700.0
2015-02-02 14:50:00,29.6,29.67,29.53,29.55,44100.0,29.6,29.67,29.53,29.55,44100.0
2015-02-02 15:00:00,29.58,29.63,29.55,29.62,19400.0,29.58,29.63,29.55,29.62,19400.0
2015-02-02 15:10:00,29.61,29.7,29.61,29.66,27500.0,29.61,29.7,29.61,29.66,27500.0
2015-02-02 15:20:00,29.65,29.73,29.65,29.71,37600.0,29.65,29.73,29.65,29.71,37600.0
2015-02-02 15:30:00,29.71,29.95,29.69,29.95,43900.0,29.71,29.95,29.69,29.95,43900.0
2015-02-02 15:40:00,29.96,30.07,29.96,30.02,91400.0,29.96,30.07,29.96,30.02,91400.0
2015-02-02 15:50:00,30.03,30.03,29.9,30.0,106600.0,30.03,30.03,29.9,30.0,106600.0
2015-02-03 09:30:00,30.22,30.64,30.03,30.3,78000.0,30.22,30.64,30.03,30.3,78000.0
2015-02-03 09:40:00,30.27,30.29,30.1,30.16,47200.0,30.27,30.29,30.1,30.16,47200.0
2015-02-03 09:50:00,30.19,30.19,29.73,30.06,55000.0,30.19,30.19,29.73,30.06,55000.0
2015-02-03 10:00:00,30.07,30.08,29.83,29.97,36200.0,30.07,30.08,29.83,29.97,36200.0
2015-02-03 10:10:00,29.96,30.13,29.94,30.07,60600.0,29.96,30.13,29.94,30.07,60600.0
2015-02-03 10:20:00,30.06,30.13,30.01,30.07,54900.0,30.06,30.13,30.01,30.07,54900.0
2015-02-03 10:30:00,30.08,30.15,30.06,30.09,42000.0,30.08,30.15,30.06,30.09,42000.0
2015-02-03 10:40:00,30.1,30.13,30.04,30.07,128500.0,30.1,30.13,30.04,30.07,128500.0
2015-02-03 10:50:00,30.06,30.12,29.76,29.76,50900.0,30.06,30.12,29.76,29.76,50900.0
2015-02-03 11:00:00,29.77,29.8,29.66,29.72,49000.0,29.77,29.8,29.66,29.72,49000.0
2015-02-03 11:10:00,29.73,29.77,29.67,29.74,39300.0,29.73,29.77,29.67,29.74,39300.0
2015-02-03 11:20:00,29.72,29.76,29.62,29.65,32700.0,29.72,29.76,29.62,29.65,32700.0
2015-02-03 11:30:00,29.65,30.11,29.64,30.11,144300.0,29.65,30.11,29.64,30.11,144300.0
2015-02-03 11:40:00,30.11,30.16,30.0,30.07,38200.0,30.11,30.16,30.0,30.07,38200.0
2015-02-03 11:50:00,30.08,30.08,29.84,29.92,44800.0,30.08,30.08,29.84,29.92,44800.0
2015-02-03 12:00:00,29.89,30.04,29.86,29.99,30300.0,29.89,30.04,29.86,29.99,30300.0
2015-02-03 12:10:00,30.0,30.06,29.85,29.86,28700.0,30.0,30.06,29.85,29.86,28700.0
2015-02-03 12:20:00,29.87,29.89,29.7,29.73,65400.0,29.87,29.89,29.7,29.73,65400.0
2015-02-03 12:30:00,29.74,29.74,29.64,29.66,70500.0,29.74,29.74,29.64,29.66,70500.0
2015-02-03 12:40:00,29.66,29.74,29.65,29.68,48600.0,29.66,29.74,29.65,29.68,48600.0
2015-02-03 12:50:00,29.68,29.71,29.6,29.6,38600.0,29.68,29.71,29.6,29.6,38600.0
2015-02-03 13:00:00,29.58,29.69,29.55,29.56,55700.0,29.58,29.69,29.55,29.56,55700.0
2015-02-03 13:10:00,29.56,29.67,29.54,29.64,31600.0,29.56,29.67,29.54,29.64,31600.0
2015-02-03 13:20:00,29.65,29.77,29.39,29.44,130800.0,29.65,29.77,29.39,29.44,130800.0
2015-02-03 13:30:00,29.45,29.79,29.45,29.67,62200.0,29.45,29.79,29.45,29.67,62200.0
2015-02-03 13:40:00,29.71,29.77,29.68,29.76,29600.0,29.71,29.77,29.68,29.76,29600.0
2015-02-03 13:50:00,29.76,29.92,29.76,29.88,59500.0,29.76,29.92,29.76,29.88,59500.0
2015-02-03 14:00:00,29.87,30.01,29.76,29.79,46200.0,29.87,30.01,29.76,29.79,46200.0
2015-02-03 14:10:00,29.77,29.79,29.57,29.65,63000.0,29.77,29.79,29.57,29.65,63000.0
2015-02-03 14:20:00,29.64,29.65,29.41,29.43,57600.0,29.64,29.65,29.41,29.43,57600.0
2015-02-03 14:30:00,29.43,29.77,29.42,29.77,72400.0,29.43,29.77,29.42,29.77,72400.0
2015-02-03 14:40:00,29.78,29.92,29.77,29.88,63100.0,29.78,29.92,29.77,29.88,63100.0
2015-02-03 14:50:00,29.88,29.93,29.73,29.76,71800.0,29.88,29.93,29.73,29.76,71800.0
2015-02-03 15:00:00,29.76,29.91,29.75,29.9,66300.0,29.76,29.91,29.75,29.9,66300.0
2015-02-03 15:10:00,29.9,29.9,29.73,29.82,80700.0,29.9,29.9,29.73,29.82,80700.0
2015-02-03 15:20:00,29.83,29.93,29.82,29.86,64800.0,29.83,29.93,29.82,29.86,64800.0
2015-02-03 15:30:00,29.86,29.98,29.84,29.98,84300.0,29.86,29.98,29.84,29.98,84300.0
2015-02-03 15:40:00,29.98,30.01,29.81,29.86,108300.0,29.98,30.01,29.81,29.86,108300.0
2015-02-03 15:50:00,29.86,29.91,29.8,29.83,233000.0,29.86,29.91,29.8,29.83,233000.0
2015-02-04 09:30:00,29.6,30.5,28.69,29.42,579300.0,29.6,30.5,28.69,29.42,579300.0
2015-02-04 09:40:00,29.43,29.9,28.94,29.88,205500.0,29.43,29.9,28.94,29.88,205500.0
2015-02-04 09:50:00,29.85,30.53,29.85,30.41,320100.0,29.85,30.53,29.85,30.41,320100.0
2015-02-04 10:00:00,30.4,30.46,29.6,29.6,207500.0,30.4,30.46,29.6,29.6,207500.0
2015-02-04 10:10:00,29.6,29.83,29.29,29.55,189300.0,29.6,29.83,29.29,29.55,189300.0
2015-02-04 10:20:00,29.57,29.91,29.49,29.73,95800.0,29.57,29.91,29.49,29.73,95800.0
2015-02-04 10:30:00,29.72,29.75,29.38,29.38,109200.0,29.72,29.75,29.38,29.38,109200.0
2015-02-04 10:40:00,29.39,29.57,29.3,29.37,90400.0,29.39,29.57,29.3,29.37,90400.0
2015-02-04 10:50:00,29.37,29.46,29.21,29.34,105000.0,29.37,29.46,29.21,29.34,105000.0
2015-02-04 11:00:00,29.33,29.36,29.14,29.26,89400.0,29.33,29.36,29.14,29.26,89400.0
2015-02-04 11:10:00,29.25,29.25,29.1,29.13,76600.0,29.25,29.25,29.1,29.13,76600.0
2015-02-04 11:20:00,29.13,29.44,29.09,29.4,91700.0,29.13,29.44,29.09,29.4,91700.0
2015-02-04 11:30:00,29.38,29.46,29.18,29.21,73200.0,29.38,29.46,29.18,29.21,73200.0
2015-02-04 11:40:00,29.19,29.33,29.15,29.27,84200.0,29.19,29.33,29.15,29.27,84200.0
2015-02-04 11:50:00,29.25,29.26,29.1,29.1,98700.0,29.25,29.26,29.1,29.1,98700.0
2015-02-04 12:00:00,29.11,29.17,29.01,29.07,79100.0,29.11,29.17,29.01,29.07,79100.0
2015-02-04 12:10:00,29.06,29.15,29.03,29.1,66500.0,29.06,29.15,29.03,29.1,66500.0
2015-02-04 12:20:00,29.08,29.1,28.88,28.88,67500.0,29.08,29.1,28.88,28.88,67500.0
2015-02-04 12:30:00,28.88,28.97,28.85,28.94,55500.0,28.88,28.97,28.85,28.94,55500.0
2015-02-04 12:40:00,28.95,29.02,28.91,29.01,31200.0,28.95,29.02,28.91,29.01,31200.0
2015-02-04 12:50:00,29.02,29.04,28.97,29.02,33300.0,29.02,29.04,28.97,29.02,33300.0
2015-02-04 13:00:00,29.03,29.28,29.03,29.25,68000.0,29.03,29.28,29.03,29.25,68000.0
2015-02-04 13:10:00,29.27,29.27,29.06,29.08,37600.0,29.27,29.27,29.06,29.08,37600.0
2015-02-04 13:20:00,29.07,29.19,29.06,29.09,38100.0,29.07,29.19,29.06,29.09,38100.0
2015-02-04 13:30:00,29.09,29.25,29.07,29.08,37700.0,29.09,29.25,29.07,29.08,37700.0
2015-02-04 13:40:00,29.08,29.14,29.01,29.03,48800.0,29.08,29.14,29.01,29.03,48800.0
2015-02-04 13:50:00,29.03,29.16,29.01,29.02,42500.0,29.03,29.16,29.01,29.02,42500.0
2015-02-04 14:00:00,29.02,29.1,28.93,28.95,55400.0,29.02,29.1,28.93,28.95,55400.0
2015-02-04 14:10:00,28.95,29.15,28.8,29.06,87900.0,28.95,29.15,28.8,29.06,87900.0
2015-02-04 14:20:00,29.06,29.27,29.0,29.01,87600.0,29.06,29.27,29.0,29.01,87600.0
2015-02-04 14:30:00,29.01,29.28,28.98,29.28,63300.0,29.01,29.28,28.98,29.28,63300.0
2015-02-04 14:40:00,29.26,29.26,29.16,29.2,61700.0,29.26,29.26,29.16,29.2,61700.0
2015-02-04 14:50:00,29.2,29.25,29.09,29.12,66200.0,29.2,29.25,29.09,29.12,66200.0
2015-02-04 15:00:00,29.12,29.14,29.03,29.05,87000.0,29.12,29.14,29.03,29.05,87000.0
2015-02-04 15:10:00,29.05,29.23,29.04,29.21,97000.0,29.05,29.23,29.04,29.21,97000.0
2015-02-04 15:20:00,29.21,29.23,29.09,29.13,96800.0,29.21,29.23,29.09,29.13,96800.0
2015-02-04 15:30:00,29.13,29.17,29.01,29.02,209900.0,29.13,29.17,29.01,29.02,209900.0
2015-02-04 15:40:00,29.02,29.03,28.85,28.93,232800.0,29.02,29.03,28.85,28.93,232800.0
2015-02-04 15:50:00,28.92,29.01,28.84,28.97,429000.0,28.92,29.01,28.84,28.97,429000.0
2015-02-05 09:30:00,29.3,29.53,29.06,29.09,143000.0,29.3,29.53,29.06,29.09,143000.0
2015-02-05 09:40:00,29.09,29.27,29.01,29.11,45800.0,29.09,29.27,29.01,29.11,45800.0
2015-02-05 09:50:00,29.12,29.12,28.95,29.03,57800.0,29.12,29.12,28.95,29.03,57800.0
2015-02-05 10:00:00,29.05,29.09,28.96,29.03,51600.0,29.05,29.09,28.96,29.03,51600.0
2015-02-05 10:10:00,29.04,29.05,28.9,28.91,54400.0,29.04,29.05,28.9,28.91,54400.0
2015-02-05 10:20:00,28.93,28.93,28.8,28.8,49500.0,28.93,28.93,28.8,28.8,49500.0
2015-02-05 10:30:00,28.79,28.81,28.63,28.77,104100.0,28.79,28.81,28.63,28.77,104100.0
2015-02-05 10:40:00,28.78,28.82,28.67,28.7,67800.0,28.78,28.82,28.67,28.7,67800.0
2015-02-05 10:50:00,28.73,28.83,28.7,28.78,30600.0,28.73,28.83,28.7,28.78,30600.0
2015-02-05 11:00:00,28.78,28.79,28.75,28.78,32900.0,28.78,28.79,28.75,28.78,32900.0
2015-02-05 11:10:00,28.79,28.79,28.72,28.73,32600.0,28.79,28.79,28.72,28.73,32600.0
2015-02-05 11:20:00,28.74,28.86,28.74,28.82,35000.0,28.74,28.86,28.74,28.82,35000.0
2015-02-05 11:30:00,28.83,28.89,28.79,28.85,33200.0,28.83,28.89,28.79,28.85,33200.0
2015-02-05 11:40:00,28.85,28.85,28.73,28.77,37200.0,28.85,28.85,28.73,28.77,37200.0
2015-02-05 11:50:00,28.76,28.85,28.75,28.84,32900.0,28.76,28.85,28.75,28.84,32900.0
2015-02-05 12:00:00,28.84,28.91,28.79,28.9,82800.0,28.84,28.91,28.79,28.9,82800.0
2015-02-05 12:10:00,28.91,28.92,28.73,28.75,82000.0,28.91,28.92,28.73,28.75,82000.0
2015-02-05 12:20:00,28.74,28.76,28.56,28.61,58200.0,28.74,28.76,28.56,28.61,58200.0
2015-02-05 12:30:00,28.62,28.68,28.6,28.68,30800.0,28.62,28.68,28.6,28.68,30800.0
2015-02-05 12:40:00,28.68,28.72,28.63,28.65,35100.0,28.68,28.72,28.63,28.65,35100.0
2015-02-05 12:50:00,28.65,28.65,28.58,28.6,33600.0,28.65,28.65,28.58,28.6,33600.0
2015-02-05 13:00:00,28.6,28.8,28.57,28.72,91000.0,28.6,28.8,28.57,28.72,91000.0
2015-02-05 13:10:00,28.71,28.76,28.66,28.67,26700.0,28.71,28.76,28.66,28.67,26700.0
2015-02-05 13:20:00,28.67,28.67,28.61,28.65,20900.0,28.67,28.67,28.61,28.65,20900.0
2015-02-05 13:30:00,28.65,28.66,28.56,28.58,42300.0,28.65,28.66,28.56,28.58,42300.0
2015-02-05 13:40:00,28.58,28.65,28.56,28.64,37200.0,28.58,28.65,28.56,28.64,37200.0
2015-02-05 13:50:00,28.63,28.67,28.58,28.58,26700.0,28.63,28.67,28.58,28.58,26700.0
2015-02-05 14:00:00,28.58,28.6,28.54,28.56,53600.0,28.58,28.6,28.54,28.56,53600.0
2015-02-05 14:10:00,28.54,28.55,28.41,28.44,91100.0,28.54,28.55,28.41,28.44,91100.0
2015-02-05 14:20:00,28.45,28.58,28.42,28.58,38900.0,28.45,28.58,28.42,28.58,38900.0
2015-02-05 14:30:00,28.58,28.76,28.57,28.69,77700.0,28.58,28.76,28.57,28.69,77700.0
2015-02-05 14:40:00,28.69,28.75,28.63,28.68,49100.0,28.69,28.75,28.63,28.68,49100.0
2015-02-05 14:50:00,28.68,28.72,28.66,28.72,30600.0,28.68,28.72,28.66,28.72,30600.0
2015-02-05 15:00:00,28.72,28.76,28.69,28.74,75000.0,28.72,28.76,28.69,28.74,75000.0
2015-02-05 15:10:00,28.74,28.75,28.72,28.74,63900.0,28.74,28.75,28.72,28.74,63900.0
2015-02-05 15:20:00,28.74,28.82,28.73,28.8,74100.0,28.74,28.82,28.73,28.8,74100.0
2015-02-05 15:30:00,28.81,28.81,28.74,28.75,112600.0,28.81,28.81,28.74,28.75,112600.0
2015-02-05 15:40:00,28.74,28.77,28.7,28.77,134700.0,28.74,28.77,28.7,28.77,134700.0
2015-02-05 15:50:00,28.77,28.84,28.75,28.75,212600.0,28.77,28.84,28.75,28.75,212600.0
2015-02-06 09:30:00,28.82,29.27,28.8,29.18,96800.0,28.82,29.27,28.8,29.18,96800.0
2015-02-06 09:40:00,29.19,29.25,28.87,28.87,34800.0,29.19,29.25,28.87,28.87,34800.0
2015-02-06 09:50:00,28.87,28.87,28.65,28.68,47800.0,28.87,28.87,28.65,28.68,47800.0
2015-02-06 10:00:00,28.68,28.77,28.68,28.68,35200.0,28.68,28.77,28.68,28.68,35200.0
2015-02-06 10:10:00,28.68,28.75,28.67,28.72,27500.0,28.68,28.75,28.67,28.72,27500.0
2015-02-06 10:20:00,28.71,28.72,28.65,28.68,41200.0,28.71,28.72,28.65,28.68,41200.0
2015-02-06 10:30:00,28.68,28.79,28.67,28.77,65800.0,28.68,28.79,28.67,28.77,65800.0
2015-02-06 10:40:00,28.76,28.79,28.7,28.75,52800.0,28.76,28.79,28.7,28.75,52800.0
2015-02-06 10:50:00,28.75,28.79,28.72,28.77,96200.0,28.75,28.79,28.72,28.77,96200.0
2015-02-06 11:00:00,28.77,28.9,28.76,28.88,30800.0,28.77,28.9,28.76,28.88,30800.0
2015-02-06 11:10:00,28.88,29.03,28.85,29.01,32900.0,28.88,29.03,28.85,29.01,32900.0
2015-02-06 11:20:00,29.02,29.12,28.99,29.03,44200.0,29.02,29.12,28.99,29.03,44200.0
2015-02-06 11:30:00,29.02,29.04,28.99,29.02,19100.0,29.02,29.04,28.99,29.02,19100.0
2015-02-06 11:40:00,29.02,29.13,29.02,29.05,17500.0,29.02,29.13,29.02,29.05,17500.0
2015-02-06 11:50:00,29.04,29.08,29.03,29.05,19200.0,29.04,29.08,29.03,29.05,19200.0
2015-02-06 12:00:00,29.04,29.07,29.01,29.05,17000.0,29.04,29.07,29.01,29.05,17000.0
2015-02-06 12:10:00,29.04,29.17,29.03,29.08,85400.0,29.04,29.17,29.03,29.08,85400.0
2015-02-06 12:20:00,29.08,29.08,29.0,29.02,11500.0,29.08,29.08,29.0,29.02,11500.0
2015-02-06 12:30:00,29.03,29.07,28.87,28.94,70800.0,29.03,29.07,28.87,28.94,70800.0
2015-02-06 12:40:00,28.94,28.95,28.79,28.84,28100.0,28.94,28.95,28.79,28.84,28100.0
2015-02-06 12:50:00,28.85,28.88,28.81,28.82,22300.0,28.85,28.88,28.81,28.82,22300.0
2015-02-06 13:00:00,28.82,28.85,28.76,28.76,47000.0,28.82,28.85,28.76,28.76,47000.0
2015-02-06 13:10:00,28.76,28.78,28.65,28.65,39000.0,28.76,28.78,28.65,28.65,39000.0
2015-02-06 13:20:00,28.67,28.68,28.59,28.67,19200.0,28.67,28.68,28.59,28.67,19200.0
2015-02-06 13:30:00,28.64,28.67,28.58,28.59,18100.0,28.64,28.67,28.58,28.59,18100.0
2015-02-06 13:40:00,28.61,28.63,28.58,28.61,18200.0,28.61,28.63,28.58,28.61,18200.0
2015-02-06 13:50:00,28.6,28.65,28.59,28.61,19900.0,28.6,28.65,28.59,28.61,19900.0
2015-02-06 14:00:00,28.61,28.68,28.56,28.61,16800.0,28.61,28.68,28.56,28.61,16800.0
2015-02-06 14:10:00,28.6,28.73,28.6,28.7,17700.0,28.6,28.73,28.6,28.7,17700.0
2015-02-06 14:20:00,28.69,28.8,28.69,28.79,17700.0,28.69,28.8,28.69,28.79,17700.0
2015-02-06 14:30:00,28.78,28.83,28.73,28.8,12900.0,28.78,28.83,28.73,28.8,12900.0
2015-02-06 14:40:00,28.79,28.81,28.71,28.74,17000.0,28.79,28.81,28.71,28.74,17000.0
2015-02-06 14:50:00,28.72,28.72,28.63,28.65,16300.0,28.72,28.72,28.63,28.65,16300.0
2015-02-06 15:00:00,28.66,28.69,28.59,28.61,26100.0,28.66,28.69,28.59,28.61,26100.0
2015-02-06 15:10:00,28.6,28.66,28.6,28.6,32600.0,28.6,28.66,28.6,28.6,32600.0
2015-02-06 15:20:00,28.6,28.7,28.6,28.66,29400.0,28.6,28.7,28.6,28.66,29400.0
2015-02-06 15:30:00,28.65,28.74,28.62,28.73,44800.0,28.65,28.74,28.62,28.73,44800.0
2015-02-06 15:40:00,28.72,28.73,28.64,28.68,63800.0,28.72,28.73,28.64,28.68,63800.0
2015-02-06 15:50:00,28.69,28.82,28.69,28.79,102900.0,28.69,28.82,28.69,28.79,102900.0
2015-02-09 09:30:00,28.76,28.93,28.54,28.9,87500.0,28.76,28.93,28.54,28.9,87500.0
2015-02-09 09:40:00,28.9,29.07,28.68,28.78,40800.0,28.9,29.07,28.68,28.78,40800.0
2015-02-09 09:50:00,28.78,28.8,28.43,28.49,55900.0,28.78,28.8,28.43,28.49,55900.0
2015-02-09 10:00:00,28.5,28.53,28.4,28.45,64900.0,28.5,28.53,28.4,28.45,64900.0
2015-02-09 10:10:00,28.46,28.54,28.46,28.48,66500.0,28.46,28.54,28.46,28.48,66500.0
2015-02-09 10:20:00,28.47,28.48,28.3,28.35,55500.0,28.47,28.48,28.3,28.35,55500.0
2015-02-09 10:30:00,28.36,28.46,28.34,28.37,39600.0,28.36,28.46,28.34,28.37,39600.0
2015-02-09 10:40:00,28.37,28.47,28.35,28.46,55100.0,28.37,28.47,28.35,28.46,55100.0
2015-02-09 10:50:00,28.46,28.5,28.41,28.42,56000.0,28.46,28.5,28.41,28.42,56000.0
2015-02-09 11:00:00,28.42,28.43,28.29,28.33,53400.0,28.42,28.43,28.29,28.33,53400.0
2015-02-09 11:10:00,28.33,28.34,28.25,28.26,56900.0,28.33,28.34,28.25,28.26,56900.0
2015-02-09 11:20:00,28.26,28.32,28.25,28.29,48700.0,28.26,28.32,28.25,28.29,48700.0
2015-02-09 11:30:00,28.28,28.32,28.25,28.26,55500.0,28.28,28.32,28.25,28.26,55500.0
2015-02-09 11:40:00,28.26,28.28,28.24,28.26,39000.0,28.26,28.28,28.24,28.26,39000.0
2015-02-09 11:50:00,28.27,28.29,28.13,28.16,75100.0,28.27,28.29,28.13,28.16,75100.0
2015-02-09 12:00:00,28.15,28.19,28.12,28.15,76200.0,28.15,28.19,28.12,28.15,76200.0
2015-02-09 12:10:00,28.15,28.21,28.12,28.2,47600.0,28.15,28.21,28.12,28.2,47600.0
2015-02-09 12:20:00,28.2,28.22,28.17,28.18,44000.0,28.2,28.22,28.17,28.18,44000.0
2015-02-09 12:30:00,28.21,28.24,28.13,28.2,56100.0,28.21,28.24,28.13,28.2,56100.0
2015-02-09 12:40:00,28.2,28.25,28.19,28.25,22700.0,28.2,28.25,28.19,28.25,22700.0
2015-02-09 12:50:00,28.25,28.3,28.24,28.3,38300.0,28.25,28.3,28.24,28.3,38300.0
2015-02-09 13:00:00,28.29,28.3,28.25,28.26,23900.0,28.29,28.3,28.25,28.26,23900.0
2015-02-09 13:10:00,28.26,28.31,28.26,28.27,32600.0,28.26,28.31,28.26,28.27,32600.0
2015-02-09 13:20:00,28.26,28.27,28.19,28.24,29300.0,28.26,28.27,28.19,28.24,29300.0
2015-02-09 13:30:00,28.23,28.24,28.11,28.11,40100.0,28.23,28.24,28.11,28.11,40100.0
2015-02-09 13:40:00,28.11,28.16,28.07,28.1,55700.0,28.11,28.16,28.07,28.1,55700.0
2015-02-09 13:50:00,28.1,28.11,28.06,28.08,47900.0,28.1,28.11,28.06,28.08,47900.0
2015-02-09 14:00:00,28.08,28.13,28.04,28.08,66900.0,28.08,28.13,28.04,28.08,66900.0
2015-02-09 14:10:00,28.07,28.12,28.03,28.04,35000.0,28.07,28.12,28.03,28.04,35000.0
2015-02-09 14:20:00,28.04,28.11,28.03,28.1,30200.0,28.04,28.11,28.03,28.1,30200.0
2015-02-09 14:30:00,28.1,28.15,28.07,28.15,41200.0,28.1,28.15,28.07,28.15,41200.0
2015-02-09 14:40:00,28.16,28.17,28.07,28.09,45100.0,28.16,28.17,28.07,28.09,45100.0
2015-02-09 14:50:00,28.09,28.18,28.07,28.15,48900.0,28.09,28.18,28.07,28.15,48900.0
2015-02-09 15:00:00,28.15,28.16,28.07,28.09,44600.0,28.15,28.16,28.07,28.09,44600.0
2015-02-09 15:10:00,28.08,28.12,28.07,28.08,67400.0,28.08,28.12,28.07,28.08,67400.0
2015-02-09 15:20:00,28.08,28.26,28.07,28.25,76500.0,28.08,28.26,28.07,28.25,76500.0
2015-02-09 15:30:00,28.26,28.27,28.14,28.16,87900.0,28.26,28.27,28.14,28.16,87900.0
2015-02-09 15:40:00,28.16,28.3,28.14,28.29,86500.0,28.16,28.3,28.14,28.29,86500.0
2015-02-09 15:50:00,28.3,28.38,28.29,28.31,266100.0,28.3,28.38,28.29,28.31,266100.0
2015-02-10 09:30:00,28.55,28.66,28.09,28.1,81600.0,28.55,28.66,28.09,28.1,81600.0
2015-02-10 09:40:00,28.1,28.1,27.88,27.96,90800.0,28.1,28.1,27.88,27.96,90800.0
2015-02-10 09:50:00,27.96,27.97,27.69,27.83,123600.0,27.96,27.97,27.69,27.83,123600.0
2015-02-10 10:00:00,27.82,27.86,27.73,27.75,77000.0,27.82,27.86,27.73,27.75,77000.0
2015-02-10 10:10:00,27.76,27.79,27.57,27.59,119700.0,27.76,27.79,27.57,27.59,119700.0
2015-02-10 10:20:00,27.59,27.65,27.55,27.6,83900.0,27.59,27.65,27.55,27.6,83900.0
2015-02-10 10:30:00,27.6,27.75,27.57,27.75,79400.0,27.6,27.75,27.57,27.75,79400.0
2015-02-10 10:40:00,27.75,27.78,27.67,27.68,57900.0,27.75,27.78,27.67,27.68,57900.0
2015-02-10 10:50:00,27.69,27.8,27.65,27.78,68800.0,27.69,27.8,27.65,27.78,68800.0
2015-02-10 11:00:00,27.78,27.78,27.67,27.73,41000.0,27.78,27.78,27.67,27.73,41000.0
2015-02-10 11:10:00,27.73,27.74,27.63,27.71,40800.0,27.73,27.74,27.63,27.71,40800.0
2015-02-10 11:20:00,27.73,27.77,27.67,27.67,63000.0,27.73,27.77,27.67,27.67,63000.0
2015-02-10 11:30:00,27.68,27.74,27.65,27.71,44200.0,27.68,27.74,27.65,27.71,44200.0
2015-02-10 11:40:00,27.71,27.95,27.7,27.92,93600.0,27.71,27.95,27.7,27.92,93600.0
2015-02-10 11:50:00,27.92,27.92,27.7,27.73,44100.0,27.92,27.92,27.7,27.73,44100.0
2015-02-10 12:00:00,27.74,27.75,27.68,27.68,44800.0,27.74,27.75,27.68,27.68,44800.0
2015-02-10 12:10:00,27.68,27.94,27.68,27.9,38500.0,27.68,27.94,27.68,27.9,38500.0
2015-02-10 12:20:00,27.89,27.9,27.75,27.78,23500.0,27.89,27.9,27.75,27.78,23500.0
2015-02-10 12:30:00,27.77,27.86,27.72,27.85,15500.0,27.77,27.86,27.72,27.85,15500.0
2015-02-10 12:40:00,27.87,27.88,27.8,27.81,23600.0,27.87,27.88,27.8,27.81,23600.0
2015-02-10 12:50:00,27.81,27.81,27.7,27.71,33300.0,27.81,27.81,27.7,27.71,33300.0
2015-02-10 13:00:00,27.72,27.98,27.72,27.97,34000.0,27.72,27.98,27.72,27.97,34000.0
2015-02-10 13:10:00,27.97,27.98,27.92,27.97,35700.0,27.97,27.98,27.92,27.97,35700.0
2015-02-10 13:20:00,27.97,27.97,27.88,27.94,26600.0,27.97,27.97,27.88,27.94,26600.0
2015-02-10 13:30:00,27.94,27.98,27.92,27.97,25300.0,27.94,27.98,27.92,27.97,25300.0
2015-02-10 13:40:00,27.98,28.11,27.98,28.09,36700.0,27.98,28.11,27.98,28.09,36700.0
2015-02-10 13:50:00,28.09,28.18,28.08,28.15,49600.0,28.09,28.18,28.08,28.15,49600.0
2015-02-10 14:00:00,28.14,28.2,28.14,28.19,57700.0,28.14,28.2,28.14,28.19,57700.0
2015-02-10 14:10:00,28.19,28.19,28.11,28.11,27200.0,28.19,28.19,28.11,28.11,27200.0
2015-02-10 14:20:00,28.12,28.13,28.01,28.06,30400.0,28.12,28.13,28.01,28.06,30400.0
2015-02-10 14:30:00,28.06,28.06,27.99,28.03,54100.0,28.06,28.06,27.99,28.03,54100.0
2015-02-10 14:40:00,28.03,28.03,27.92,27.96,33200.0,28.03,28.03,27.92,27.96,33200.0
2015-02-10 14:50:00,27.96,27.98,27.91,27.92,53800.0,27.96,27.98,27.91,27.92,53800.0
2015-02-10 15:00:00,27.93,27.95,27.9,27.91,30000.0,27.93,27.95,27.9,27.91,30000.0
2015-02-10 15:10:00,27.92,27.92,27.82,27.86,54100.0,27.92,27.92,27.82,27.86,54100.0
2015-02-10 15:20:00,27.87,27.96,27.83,27.96,43100.0,27.87,27.96,27.83,27.96,43100.0
2015-02-10 15:30:00,27.95,27.95,27.85,27.85,59000.0,27.95,27.95,27.85,27.85,59000.0
2015-02-10 15:40:00,27.86,27.87,27.75,27.78,132200.0,27.86,27.87,27.75,27.78,132200.0
2015-02-10 15:50:00,27.77,27.82,27.72,27.8,319300.0,27.77,27.82,27.72,27.8,319300.0
2015-02-11 09:30:00,27.68,27.77,27.47,27.65,102600.0,27.68,27.77,27.47,27.65,102600.0
2015-02-11 09:40:00,27.64,28.1,27.64,28.06,96100.0,27.64,28.1,27.64,28.06,96100.0
2015-02-11 09:50:00,28.05,28.08,27.91,28.07,27500.0,28.05,28.08,27.91,28.07,27500.0
2015-02-11 10:00:00,28.08,28.09,27.79,27.82,46700.0,28.08,28.09,27.79,27.82,46700.0
2015-02-11 10:10:00,27.83,27.87,27.72,27.84,31300.0,27.83,27.87,27.72,27.84,31300.0
2015-02-11 10:20:00,27.84,27.84,27.71,27.76,26300.0,27.84,27.84,27.71,27.76,26300.0
2015-02-11 10:30:00,27.75,27.93,27.75,27.9,28600.0,27.75,27.93,27.75,27.9,28600.0
2015-02-11 10:40:00,27.91,27.98,27.9,27.98,23900.0,27.91,27.98,27.9,27.98,23900.0
2015-02-11 10:50:00,27.97,27.97,27.86,27.88,25100.0,27.97,27.97,27.86,27.88,25100.0
2015-02-11 11:00:00,27.88,27.9,27.83,27.84,38800.0,27.88,27.9,27.83,27.84,38800.0
2015-02-11 11:10:00,27.85,27.89,27.84,27.86,24900.0,27.85,27.89,27.84,27.86,24900.0
2015-02-11 11:20:00,27.86,27.87,27.84,27.86,36600.0,27.86,27.87,27.84,27.86,36600.0
2015-02-11 11:30:00,27.86,27.86,27.8,27.81,36000.0,27.86,27.86,27.8,27.81,36000.0
2015-02-11 11:40:00,27.8,27.81,27.75,27.75,34500.0,27.8,27.81,27.75,27.75,34500.0
2015-02-11 11:50:00,27.78,27.83,27.75,27.78,28800.0,27.78,27.83,27.75,27.78,28800.0
2015-02-11 12:00:00,27.78,27.85,27.75,27.83,32900.0,27.78,27.85,27.75,27.83,32900.0
2015-02-11 12:10:00,27.83,27.83,27.78,27.82,20800.0,27.83,27.83,27.78,27.82,20800.0
2015-02-11 12:20:00,27.81,27.81,27.73,27.74,28500.0,27.81,27.81,27.73,27.74,28500.0
2015-02-11 12:30:00,27.75,27.78,27.74,27.77,19800.0,27.75,27.78,27.74,27.77,19800.0
2015-02-11 12:40:00,27.77,27.77,27.72,27.75,23900.0,27.77,27.77,27.72,27.75,23900.0
2015-02-11 12:50:00,27.74,27.79,27.71,27.72,21900.0,27.74,27.79,27.71,27.72,21900.0
2015-02-11 13:00:00,27.73,27.73,27.65,27.67,16100.0,27.73,27.73,27.65,27.67,16100.0
2015-02-11 13:10:00,27.67,27.7,27.6,27.61,38000.0,27.67,27.7,27.6,27.61,38000.0
2015-02-11 13:20:00,27.61,27.66,27.58,27.65,39400.0,27.61,27.66,27.58,27.65,39400.0
2015-02-11 13:30:00,27.64,27.65,27.58,27.58,39700.0,27.64,27.65,27.58,27.58,39700.0
2015-02-11 13:40:00,27.58,27.59,27.53,27.53,37300.0,27.58,27.59,27.53,27.53,37300.0
2015-02-11 13:50:00,27.53,27.59,27.47,27.56,57400.0,27.53,27.59,27.47,27.56,57400.0
2015-02-11 14:00:00,27.57,27.6,27.51,27.54,45400.0,27.57,27.6,27.51,27.54,45400.0
2015-02-11 14:10:00,27.54,27.55,27.47,27.5,50900.0,27.54,27.55,27.47,27.5,50900.0
2015-02-11 14:20:00,27.5,27.56,27.48,27.56,35400.0,27.5,27.56,27.48,27.56,35400.0
2015-02-11 14:30:00,27.57,27.57,27.47,27.49,67900.0,27.57,27.57,27.47,27.49,67900.0
2015-02-11 14:40:00,27.5,27.51,27.42,27.45,85200.0,27.5,27.51,27.42,27.45,85200.0
2015-02-11 14:50:00,27.45,27.48,27.44,27.44,91000.0,27.45,27.48,27.44,27.44,91000.0
2015-02-11 15:00:00,27.45,27.47,27.37,27.38,87700.0,27.45,27.47,27.37,27.38,87700.0
2015-02-11 15:10:00,27.39,27.46,27.35,27.45,80300.0,27.39,27.46,27.35,27.45,80300.0
2015-02-11 15:20:00,27.44,27.47,27.36,27.36,121600.0,27.44,27.47,27.36,27.36,121600.0
2015-02-11 15:30:00,27.37,27.37,27.25,27.28,169000.0,27.37,27.37,27.25,27.28,169000.0
2015-02-11 15:40:00,27.27,27.35,27.24,27.29,159200.0,27.27,27.35,27.24,27.29,159200.0
2015-02-11 15:50:00,27.29,27.37,27.28,27.32,223000.0,27.29,27.37,27.28,27.32,223000.0
2015-02-12 09:30:00,27.33,27.58,27.27,27.55,47100.0,27.33,27.58,27.27,27.55,47100.0
2015-02-12 09:40:00,27.57,27.6,27.42,27.48,29000.0,27.57,27.6,27.42,27.48,29000.0
2015-02-12 09:50:00,27.46,27.46,27.28,27.33,26200.0,27.46,27.46,27.28,27.33,26200.0
2015-02-12 10:00:00,27.32,27.34,27.23,27.29,48200.0,27.32,27.34,27.23,27.29,48200.0
2015-02-12 10:10:00,27.29,27.44,27.25,27.39,51400.0,27.29,27.44,27.25,27.39,51400.0
2015-02-12 10:20:00,27.38,27.38,27.24,27.24,53100.0,27.38,27.38,27.24,27.24,53100.0
2015-02-12 10:30:00,27.24,27.34,27.23,27.32,49600.0,27.24,27.34,27.23,27.32,49600.0
2015-02-12 10:40:00,27.32,27.33,27.26,27.26,29100.0,27.32,27.33,27.26,27.26,29100.0
2015-02-12 10:50:00,27.27,27.35,27.19,27.35,65100.0,27.27,27.35,27.19,27.35,65100.0
2015-02-12 11:00:00,27.36,27.39,27.29,27.32,33300.0,27.36,27.39,27.29,27.32,33300.0
2015-02-12 11:10:00,27.33,27.42,27.27,27.32,38200.0,27.33,27.42,27.27,27.32,38200.0
2015-02-12 11:20:00,27.31,27.32,27.23,27.29,40000.0,27.31,27.32,27.23,27.29,40000.0
2015-02-12 11:30:00,27.29,27.43,27.28,27.42,82600.0,27.29,27.43,27.28,27.42,82600.0
2015-02-12 11:40:00,27.41,27.42,27.37,27.39,24900.0,27.41,27.42,27.37,27.39,24900.0
2015-02-12 11:50:00,27.38,27.42,27.36,27.42,46000.0,27.38,27.42,27.36,27.42,46000.0
2015-02-12 12:00:00,27.41,27.44,27.4,27.41,110600.0,27.41,27.44,27.4,27.41,110600.0
2015-02-12 12:10:00,27.41,27.44,27.38,27.42,46100.0,27.41,27.44,27.38,27.42,46100.0
2015-02-12 12:20:00,27.43,27.45,27.39,27.41,41100.0,27.43,27.45,27.39,27.41,41100.0
2015-02-12 12:30:00,27.41,27.44,27.35,27.43,39300.0,27.41,27.44,27.35,27.43,39300.0
2015-02-12 12:40:00,27.43,27.56,27.4,27.51,51800.0,27.43,27.56,27.4,27.51,51800.0
2015-02-12 12:50:00,27.52,27.55,27.5,27.52,21200.0,27.52,27.55,27.5,27.52,21200.0
2015-02-12 13:00:00,27.52,27.6,27.52,27.58,37700.0,27.52,27.6,27.52,27.58,37700.0
2015-02-12 13:10:00,27.58,27.6,27.56,27.59,35300.0,27.58,27.6,27.56,27.59,35300.0
2015-02-12 13:20:00,27.58,27.58,27.44,27.49,33700.0,27.58,27.58,27.44,27.49,33700.0
2015-02-12 13:30:00,27.49,27.6,27.48,27.6,29600.0,27.49,27.6,27.48,27.6,29600.0
2015-02-12 13:40:00,27.61,27.61,27.48,27.49,26100.0,27.61,27.61,27.48,27.49,26100.0
2015-02-12 13:50:00,27.48,27.62,27.46,27.58,37000.0,27.48,27.62,27.46,27.58,37000.0
2015-02-12 14:00:00,27.56,27.56,27.49,27.55,42200.0,27.56,27.56,27.49,27.55,42200.0
2015-02-12 14:10:00,27.56,27.59,27.53,27.57,86400.0,27.56,27.59,27.53,27.57,86400.0
2015-02-12 14:20:00,27.57,27.59,27.52,27.54,29100.0,27.57,27.59,27.52,27.54,29100.0
2015-02-12 14:30:00,27.53,27.53,27.41,27.42,31700.0,27.53,27.53,27.41,27.42,31700.0
2015-02-12 14:40:00,27.42,27.55,27.42,27.49,37900.0,27.42,27.55,27.42,27.49,37900.0
2015-02-12 14:50:00,27.49,27.55,27.48,27.52,36500.0,27.49,27.55,27.48,27.52,36500.0
2015-02-12 15:00:00,27.52,27.52,27.41,27.44,71800.0,27.52,27.52,27.41,27.44,71800.0
2015-02-12 15:10:00,27.43,27.44,27.3,27.31,130900.0,27.43,27.44,27.3,27.31,130900.0
2015-02-12 15:20:00,27.31,27.32,27.25,27.25,139600.0,27.31,27.32,27.25,27.25,139600.0
2015-02-12 15:30:00,27.25,27.28,27.22,27.23,148800.0,27.25,27.28,27.22,27.23,148800.0
2015-02-12 15:40:00,27.24,27.41,27.23,27.39,160100.0,27.24,27.41,27.23,27.39,160100.0
2015-02-12 15:50:00,27.39,27.46,27.39,27.44,236300.0,27.39,27.46,27.39,27.44,236300.0
2015-02-13 09:30:00,27.5,27.85,27.44,27.75,105500.0,27.5,27.85,27.44,27.75,105500.0
2015-02-13 09:40:00,27.78,27.91,27.73,27.9,106400.0,27.78,27.91,27.73,27.9,106400.0
2015-02-13 09:50:00,27.9,27.93,27.85,27.92,57300.0,27.9,27.93,27.85,27.92,57300.0
2015-02-13 10:00:00,27.9,27.99,27.85,27.85,55500.0,27.9,27.99,27.85,27.85,55500.0
2015-02-13 10:10:00,27.88,27.92,27.85,27.89,30600.0,27.88,27.92,27.85,27.89,30600.0
2015-02-13 10:20:00,27.9,27.91,27.85,27.89,20200.0,27.9,27.91,27.85,27.89,20200.0
2015-02-13 10:30:00,27.89,27.91,27.83,27.85,33500.0,27.89,27.91,27.83,27.85,33500.0
2015-02-13 10:40:00,27.84,27.88,27.83,27.85,28200.0,27.84,27.88,27.83,27.85,28200.0
2015-02-13 10:50:00,27.85,27.9,27.84,27.89,20500.0,27.85,27.9,27.84,27.89,20500.0
2015-02-13 11:00:00,27.87,27.98,27.87,27.96,63700.0,27.87,27.98,27.87,27.96,63700.0
2015-02-13 11:10:00,27.97,28.04,27.96,27.98,44200.0,27.97,28.04,27.96,27.98,44200.0
2015-02-13 11:20:00,27.99,28.0,27.94,27.96,56000.0,27.99,28.0,27.94,27.96,56000.0
2015-02-13 11:30:00,27.97,28.12,27.96,28.12,42900.0,27.97,28.12,27.96,28.12,42900.0
2015-02-13 11:40:00,28.11,28.32,28.11,28.3,64300.0,28.11,28.32,28.11,28.3,64300.0
2015-02-13 11:50:00,28.31,28.33,28.11,28.11,35500.0,28.31,28.33,28.11,28.11,35500.0
2015-02-13 12:00:00,28.1,28.16,28.08,28.14,31400.0,28.1,28.16,28.08,28.14,31400.0
2015-02-13 12:10:00,28.13,28.13,28.09,28.1,15600.0,28.13,28.13,28.09,28.1,15600.0
2015-02-13 12:20:00,28.1,28.14,28.07,28.08,22700.0,28.1,28.14,28.07,28.08,22700.0
2015-02-13 12:30:00,28.08,28.09,28.04,28.06,11400.0,28.08,28.09,28.04,28.06,11400.0
2015-02-13 12:40:00,28.06,28.06,27.97,28.0,41400.0,28.06,28.06,27.97,28.0,41400.0
2015-02-13 12:50:00,28.0,28.01,27.97,27.99,25200.0,28.0,28.01,27.97,27.99,25200.0
2015-02-13 13:00:00,27.98,28.05,27.97,28.02,13600.0,27.98,28.05,27.97,28.02,13600.0
2015-02-13 13:10:00,27.99,28.1,27.99,28.09,20900.0,27.99,28.1,27.99,28.09,20900.0
2015-02-13 13:20:00,28.1,28.17,28.09,28.12,50300.0,28.1,28.17,28.09,28.12,50300.0
2015-02-13 13:30:00,28.11,28.15,28.09,28.14,39500.0,28.11,28.15,28.09,28.14,39500.0
2015-02-13 13:40:00,28.14,28.15,28.1,28.13,27700.0,28.14,28.15,28.1,28.13,27700.0
2015-02-13 13:50:00,28.13,28.18,28.12,28.16,33700.0,28.13,28.18,28.12,28.16,33700.0
2015-02-13 14:00:00,28.16,28.23,28.15,28.21,32400.0,28.16,28.23,28.15,28.21,32400.0
2015-02-13 14:10:00,28.21,28.32,28.17,28.3,34600.0,28.21,28.32,28.17,28.3,34600.0
2015-02-13 14:20:00,28.3,28.31,28.25,28.26,33000.0,28.3,28.31,28.25,28.26,33000.0
2015-02-13 14:30:00,28.26,28.29,28.25,28.26,30700.0,28.26,28.29,28.25,28.26,30700.0
2015-02-13 14:40:00,28.27,28.37,28.25,28.36,52500.0,28.27,28.37,28.25,28.36,52500.0
2015-02-13 14:50:00,28.36,28.36,28.28,28.29,32800.0,28.36,28.36,28.28,28.29,32800.0
2015-02-13 15:00:00,28.3,28.3,28.25,28.27,44700.0,28.3,28.3,28.25,28.27,44700.0
2015-02-13 15:10:00,28.28,28.35,28.28,28.33,41700.0,28.28,28.35,28.28,28.33,41700.0
2015-02-13 15:20:00,28.32,28.39,28.3,28.38,40400.0,28.32,28.39,28.3,28.38,40400.0
2015-02-13 15:30:00,28.38,28.38,28.32,28.34,68700.0,28.38,28.38,28.32,28.34,68700.0
2015-02-13 15:40:00,28.35,28.4,28.34,28.37,74400.0,28.35,28.4,28.34,28.37,74400.0
2015-02-13 15:50:00,28.37,28.42,28.36,28.4,225500.0,28.37,28.42,28.36,28.4,225500.0
2015-02-17 09:30:00,28.21,28.38,28.21,28.32,84000.0,28.21,28.38,28.21,28.32,84000.0
2015-02-17 09:40:00,28.33,28.33,28.14,28.17,61800.0,28.33,28.33,28.14,28.17,61800.0
2015-02-17 09:50:00,28.18,28.26,28.16,28.2,41500.0,28.18,28.26,28.16,28.2,41500.0
2015-02-17 10:00:00,28.19,28.24,28.14,28.19,56700.0,28.19,28.24,28.14,28.19,56700.0
2015-02-17 10:10:00,28.18,28.22,28.17,28.18,34800.0,28.18,28.22,28.17,28.18,34800.0
2015-02-17 10:20:00,28.18,28.35,28.17,28.32,59400.0,28.18,28.35,28.17,28.32,59400.0
2015-02-17 10:30:00,28.31,28.35,28.24,28.25,39200.0,28.31,28.35,28.24,28.25,39200.0
2015-02-17 10:40:00,28.24,28.27,28.17,28.23,53600.0,28.24,28.27,28.17,28.23,53600.0
2015-02-17 10:50:00,28.21,28.25,28.12,28.2,38200.0,28.21,28.25,28.12,28.2,38200.0
2015-02-17 11:00:00,28.21,28.27,28.19,28.27,17100.0,28.21,28.27,28.19,28.27,17100.0
2015-02-17 11:10:00,28.27,28.28,28.18,28.28,29400.0,28.27,28.28,28.18,28.28,29400.0
2015-02-17 11:20:00,28.28,28.4,28.24,28.36,26500.0,28.28,28.4,28.24,28.36,26500.0
2015-02-17 11:30:00,28.35,28.48,28.34,28.45,39500.0,28.35,28.48,28.34,28.45,39500.0
2015-02-17 11:40:00,28.46,28.47,28.28,28.31,53400.0,28.46,28.47,28.28,28.31,53400.0
2015-02-17 11:50:00,28.33,28.43,28.31,28.39,19900.0,28.33,28.43,28.31,28.39,19900.0
2015-02-17 12:00:00,28.41,28.43,28.3,28.33,23800.0,28.41,28.43,28.3,28.33,23800.0
2015-02-17 12:10:00,28.31,28.35,28.24,28.3,18300.0,28.31,28.35,28.24,28.3,18300.0
2015-02-17 12:20:00,28.29,28.33,28.23,28.25,23500.0,28.29,28.33,28.23,28.25,23500.0
2015-02-17 12:30:00,28.24,28.34,28.2,28.22,21300.0,28.24,28.34,28.2,28.22,21300.0
2015-02-17 12:40:00,28.22,28.26,28.18,28.2,22200.0,28.22,28.26,28.18,28.2,22200.0
2015-02-17 12:50:00,28.19,28.24,28.12,28.23,24100.0,28.19,28.24,28.12,28.23,24100.0
2015-02-17 13:00:00,28.23,28.34,28.16,28.3,28300.0,28.23,28.34,28.16,28.3,28300.0
2015-02-17 13:10:00,28.28,28.31,28.25,28.27,26200.0,28.28,28.31,28.25,28.27,26200.0
2015-02-17 13:20:00,28.25,28.25,28.17,28.19,28400.0,28.25,28.25,28.17,28.19,28400.0
2015-02-17 13:30:00,28.19,28.41,28.19,28.33,33600.0,28.19,28.41,28.19,28.33,33600.0
2015-02-17 13:40:00,28.34,28.39,28.26,28.35,30200.0,28.34,28.39,28.26,28.35,30200.0
2015-02-17 13:50:00,28.37,28.4,28.29,28.3,19000.0,28.37,28.4,28.29,28.3,19000.0
2015-02-17 14:00:00,28.29,28.31,28.22,28.26,29300.0,28.29,28.31,28.22,28.26,29300.0
2015-02-17 14:10:00,28.25,28.38,28.25,28.37,17500.0,28.25,28.38,28.25,28.37,17500.0
2015-02-17 14:20:00,28.36,28.36,28.21,28.21,35700.0,28.36,28.36,28.21,28.21,35700.0
2015-02-17 14:30:00,28.2,28.22,28.16,28.17,42300.0,28.2,28.22,28.16,28.17,42300.0
2015-02-17 14:40:00,28.17,28.21,28.13,28.17,41000.0,28.17,28.21,28.13,28.17,41000.0
2015-02-17 14:50:00,28.16,28.2,28.13,28.13,31000.0,28.16,28.2,28.13,28.13,31000.0
2015-02-17 15:00:00,28.13,28.23,28.12,28.21,42100.0,28.13,28.23,28.12,28.21,42100.0
2015-02-17 15:10:00,28.22,28.23,28.17,28.18,30000.0,28.22,28.23,28.17,28.18,30000.0
2015-02-17 15:20:00,28.17,28.18,28.11,28.16,52800.0,28.17,28.18,28.11,28.16,52800.0
2015-02-17 15:30:00,28.16,28.17,28.1,28.14,78700.0,28.16,28.17,28.1,28.14,78700.0
2015-02-17 15:40:00,28.14,28.15,28.09,28.14,62100.0,28.14,28.15,28.09,28.14,62100.0
2015-02-17 15:50:00,28.14,28.15,28.09,28.13,146700.0,28.14,28.15,28.09,28.13,146700.0
2015-02-18 09:30:00,28.1,28.27,27.97,28.05,48400.0,28.1,28.27,27.97,28.05,48400.0
2015-02-18 09:40:00,28.02,28.07,27.99,28.03,42500.0,28.02,28.07,27.99,28.03,42500.0
2015-02-18 09:50:00,28.03,28.15,28.03,28.12,21000.0,28.03,28.15,28.03,28.12,21000.0
2015-02-18 10:00:00,28.11,28.11,27.55,27.73,614800.0,28.11,28.11,27.55,27.73,614800.0
2015-02-18 10:10:00,27.75,27.95,27.72,27.91,46300.0,27.75,27.95,27.72,27.91,46300.0
2015-02-18 10:20:00,27.92,28.08,27.85,28.08,38700.0,27.92,28.08,27.85,28.08,38700.0
2015-02-18 10:30:00,28.09,28.12,28.0,28.02,39600.0,28.09,28.12,28.0,28.02,39600.0
2015-02-18 10:40:00,28.02,28.1,27.99,28.03,84000.0,28.02,28.1,27.99,28.03,84000.0
2015-02-18 10:50:00,28.03,28.07,27.99,28.07,50200.0,28.03,28.07,27.99,28.07,50200.0
2015-02-18 11:00:00,28.06,28.07,27.98,27.98,81400.0,28.06,28.07,27.98,27.98,81400.0
2015-02-18 11:10:00,27.99,28.01,27.92,27.93,54800.0,27.99,28.01,27.92,27.93,54800.0
2015-02-18 11:20:00,27.93,28.06,27.93,28.06,15200.0,27.93,28.06,27.93,28.06,15200.0
2015-02-18 11:30:00,28.06,28.12,28.05,28.09,24400.0,28.06,28.12,28.05,28.09,24400.0
2015-02-18 11:40:00,28.09,28.12,28.04,28.12,14300.0,28.09,28.12,28.04,28.12,14300.0
2015-02-18 11:50:00,28.11,28.17,28.11,28.14,25700.0,28.11,28.17,28.11,28.14,25700.0
2015-02-18 12:00:00,28.13,28.18,28.08,28.09,20900.0,28.13,28.18,28.08,28.09,20900.0
2015-02-18 12:10:00,28.08,28.14,28.08,28.1,20100.0,28.08,28.14,28.08,28.1,20100.0
2015-02-18 12:20:00,28.09,28.1,28.04,28.09,26000.0,28.09,28.1,28.04,28.09,26000.0
2015-02-18 12:30:00,28.09,28.14,28.06,28.1,17600.0,28.09,28.14,28.06,28.1,17600.0
2015-02-18 12:40:00,28.1,28.19,28.06,28.19,19500.0,28.1,28.19,28.06,28.19,19500.0
2015-02-18 12:50:00,28.19,28.3,28.18,28.26,36600.0,28.19,28.3,28.18,28.26,36600.0
2015-02-18 13:00:00,28.26,28.29,28.26,28.27,20100.0,28.26,28.29,28.26,28.27,20100.0
2015-02-18 13:10:00,28.27,28.28,28.23,28.25,24100.0,28.27,28.28,28.23,28.25,24100.0
2015-02-18 13:20:00,28.25,28.28,28.19,28.28,21900.0,28.25,28.28,28.19,28.28,21900.0
2015-02-18 13:30:00,28.28,28.31,28.23,28.23,29000.0,28.28,28.31,28.23,28.23,29000.0
2015-02-18 13:40:00,28.24,28.29,28.18,28.21,19400.0,28.24,28.29,28.18,28.21,19400.0
2015-02-18 13:50:00,28.21,28.21,28.14,28.14,17400.0,28.21,28.21,28.14,28.14,17400.0
2015-02-18 14:00:00,28.15,28.21,28.1,28.13,31000.0,28.15,28.21,28.1,28.13,31000.0
2015-02-18 14:10:00,28.14,28.22,28.11,28.21,13100.0,28.14,28.22,28.11,28.21,13100.0
2015-02-18 14:20:00,28.22,28.28,28.2,28.2,21800.0,28.22,28.28,28.2,28.2,21800.0
2015-02-18 14:30:00,28.21,28.23,28.12,28.13,18800.0,28.21,28.23,28.12,28.13,18800.0
2015-02-18 14:40:00,28.13,28.15,28.08,28.14,40200.0,28.13,28.15,28.08,28.14,40200.0
2015-02-18 14:50:00,28.14,28.19,28.13,28.15,64800.0,28.14,28.19,28.13,28.15,64800.0
2015-02-18 15:00:00,28.16,28.18,28.13,28.16,30300.0,28.16,28.18,28.13,28.16,30300.0
2015-02-18 15:10:00,28.16,28.17,28.12,28.15,39600.0,28.16,28.17,28.12,28.15,39600.0
2015-02-18 15:20:00,28.14,28.16,28.09,28.15,44500.0,28.14,28.16,28.09,28.15,44500.0
2015-02-18 15:30:00,28.15,28.18,28.1,28.17,31400.0,28.15,28.18,28.1,28.17,31400.0
2015-02-18 15:40:00,28.17,28.21,28.13,28.13,63300.0,28.17,28.21,28.13,28.13,63300.0
2015-02-18 15:50:00,28.14,28.19,28.13,28.16,156300.0,28.14,28.19,28.13,28.16,156300.0
2015-02-19 09:30:00,28.02,28.13,27.82,27.84,29300.0,28.02,28.13,27.82,27.84,29300.0
2015-02-19 09:40:00,27.83,27.87,27.6,27.8,80300.0,27.83,27.87,27.6,27.8,80300.0
2015-02-19 09:50:00,27.83,28.18,27.81,28.03,45100.0,27.83,28.18,27.81,28.03,45100.0
2015-02-19 10:00:00,28.04,28.12,28.0,28.11,48300.0,28.04,28.12,28.0,28.11,48300.0
2015-02-19 10:10:00,28.12,28.14,27.93,27.95,26300.0,28.12,28.14,27.93,27.95,26300.0
2015-02-19 10:20:00,27.95,28.0,27.87,27.89,28600.0,27.95,28.0,27.87,27.89,28600.0
2015-02-19 10:30:00,27.9,27.92,27.75,27.84,27200.0,27.9,27.92,27.75,27.84,27200.0
2015-02-19 10:40:00,27.85,27.85,27.72,27.72,29700.0,27.85,27.85,27.72,27.72,29700.0
2015-02-19 10:50:00,27.72,27.73,27.58,27.6,89900.0,27.72,27.73,27.58,27.6,89900.0
2015-02-19 11:00:00,27.59,27.61,27.5,27.55,54200.0,27.59,27.61,27.5,27.55,54200.0
2015-02-19 11:10:00,27.54,27.67,27.52,27.66,30300.0,27.54,27.67,27.52,27.66,30300.0
2015-02-19 11:20:00,27.66,27.79,27.64,27.67,79500.0,27.66,27.79,27.64,27.67,79500.0
2015-02-19 11:30:00,27.67,27.73,27.59,27.69,36600.0,27.67,27.73,27.59,27.69,36600.0
2015-02-19 11:40:00,27.68,27.7,27.62,27.69,34600.0,27.68,27.7,27.62,27.69,34600.0
2015-02-19 11:50:00,27.71,27.85,27.69,27.74,55700.0,27.71,27.85,27.69,27.74,55700.0
2015-02-19 12:00:00,27.74,27.78,27.64,27.69,27500.0,27.74,27.78,27.64,27.69,27500.0
2015-02-19 12:10:00,27.69,27.77,27.6,27.67,62700.0,27.69,27.77,27.6,27.67,62700.0
2015-02-19 12:20:00,27.68,27.73,27.65,27.69,34200.0,27.68,27.73,27.65,27.69,34200.0
2015-02-19 12:30:00,27.69,27.75,27.63,27.74,43100.0,27.69,27.75,27.63,27.74,43100.0
2015-02-19 12:40:00,27.74,27.75,27.66,27.69,28000.0,27.74,27.75,27.66,27.69,28000.0
2015-02-19 12:50:00,27.68,27.7,27.6,27.66,31400.0,27.68,27.7,27.6,27.66,31400.0
2015-02-19 13:00:00,27.65,27.66,27.55,27.57,33600.0,27.65,27.66,27.55,27.57,33600.0
2015-02-19 13:10:00,27.57,27.57,27.42,27.53,124200.0,27.57,27.57,27.42,27.53,124200.0
2015-02-19 13:20:00,27.51,27.57,27.48,27.48,56500.0,27.51,27.57,27.48,27.48,56500.0
2015-02-19 13:30:00,27.47,27.49,27.4,27.49,76200.0,27.47,27.49,27.4,27.49,76200.0
2015-02-19 13:40:00,27.49,27.58,27.48,27.55,28900.0,27.49,27.58,27.48,27.55,28900.0
2015-02-19 13:50:00,27.55,27.62,27.52,27.6,31800.0,27.55,27.62,27.52,27.6,31800.0
2015-02-19 14:00:00,27.6,27.66,27.59,27.6,36900.0,27.6,27.66,27.59,27.6,36900.0
2015-02-19 14:10:00,27.6,27.62,27.48,27.49,58100.0,27.6,27.62,27.48,27.49,58100.0
2015-02-19 14:20:00,27.49,27.49,27.4,27.4,63500.0,27.49,27.49,27.4,27.4,63500.0
2015-02-19 14:30:00,27.39,27.44,27.39,27.4,58700.0,27.39,27.44,27.39,27.4,58700.0
2015-02-19 14:40:00,27.41,27.51,27.4,27.42,75300.0,27.41,27.51,27.4,27.42,75300.0
2015-02-19 14:50:00,27.42,27.45,27.31,27.32,69400.0,27.42,27.45,27.31,27.32,69400.0
2015-02-19 15:00:00,27.32,27.33,27.18,27.19,115900.0,27.32,27.33,27.18,27.19,115900.0
2015-02-19 15:10:00,27.18,27.22,27.13,27.14,93500.0,27.18,27.22,27.13,27.14,93500.0
2015-02-19 15:20:00,27.13,27.19,27.12,27.13,133600.0,27.13,27.19,27.12,27.13,133600.0
2015-02-19 15:30:00,27.13,27.17,27.05,27.05,153300.0,27.13,27.17,27.05,27.05,153300.0
2015-02-19 15:40:00,27.06,27.07,26.99,27.01,219600.0,27.06,27.07,26.99,27.01,219600.0
2015-02-19 15:50:00,27.02,27.02,26.88,26.95,305700.0,27.02,27.02,26.88,26.95,305700.0
2015-02-20 09:30:00,26.82,26.98,26.59,26.63,109700.0,26.82,26.98,26.59,26.63,109700.0
2015-02-20 09:40:00,26.62,26.74,26.56,26.63,92000.0,26.62,26.74,26.56,26.63,92000.0
2015-02-20 09:50:00,26.63,26.71,26.57,26.66,74000.0,26.63,26.71,26.57,26.66,74000.0
2015-02-20 10:00:00,26.65,26.7,26.53,26.69,35000.0,26.65,26.7,26.53,26.69,35000.0
2015-02-20 10:10:00,26.7,26.84,26.67,26.78,86300.0,26.7,26.84,26.67,26.78,86300.0
2015-02-20 10:20:00,26.78,26.79,26.59,26.59,71700.0,26.78,26.79,26.59,26.59,71700.0
2015-02-20 10:30:00,26.58,26.68,26.55,26.66,94800.0,26.58,26.68,26.55,26.66,94800.0
2015-02-20 10:40:00,26.66,26.68,26.56,26.61,49800.0,26.66,26.68,26.56,26.61,49800.0
2015-02-20 10:50:00,26.6,26.66,26.56,26.56,82400.0,26.6,26.66,26.56,26.56,82400.0
2015-02-20 11:00:00,26.56,26.67,26.56,26.65,53100.0,26.56,26.67,26.56,26.65,53100.0
2015-02-20 11:10:00,26.66,26.71,26.61,26.69,44300.0,26.66,26.71,26.61,26.69,44300.0
2015-02-20 11:20:00,26.68,26.72,26.62,26.71,48900.0,26.68,26.72,26.62,26.71,48900.0
2015-02-20 11:30:00,26.72,26.85,26.72,26.79,93800.0,26.72,26.85,26.72,26.79,93800.0
2015-02-20 11:40:00,26.78,26.86,26.78,26.85,59900.0,26.78,26.86,26.78,26.85,59900.0
2015-02-20 11:50:00,26.85,26.86,26.76,26.76,59600.0,26.85,26.86,26.76,26.76,59600.0
2015-02-20 12:00:00,26.77,26.87,26.75,26.84,63400.0,26.77,26.87,26.75,26.84,63400.0
2015-02-20 12:10:00,26.83,26.85,26.76,26.78,31300.0,26.83,26.85,26.76,26.78,31300.0
2015-02-20 12:20:00,26.79,26.85,26.78,26.79,30800.0,26.79,26.85,26.78,26.79,30800.0
2015-02-20 12:30:00,26.8,26.81,26.75,26.8,43600.0,26.8,26.81,26.75,26.8,43600.0
2015-02-20 12:40:00,26.81,26.84,26.76,26.77,31000.0,26.81,26.84,26.76,26.77,31000.0
2015-02-20 12:50:00,26.78,26.79,26.73,26.74,29100.0,26.78,26.79,26.73,26.74,29100.0
2015-02-20 13:00:00,26.74,26.75,26.69,26.69,35500.0,26.74,26.75,26.69,26.69,35500.0
2015-02-20 13:10:00,26.7,26.78,26.66,26.75,45200.0,26.7,26.78,26.66,26.75,45200.0
2015-02-20 13:20:00,26.75,26.83,26.75,26.8,33700.0,26.75,26.83,26.75,26.8,33700.0
2015-02-20 13:30:00,26.81,26.91,26.8,26.89,46100.0,26.81,26.91,26.8,26.89,46100.0
2015-02-20 13:40:00,26.89,26.89,26.81,26.83,30700.0,26.89,26.89,26.81,26.83,30700.0
2015-02-20 13:50:00,26.81,26.92,26.81,26.92,49300.0,26.81,26.92,26.81,26.92,49300.0
2015-02-20 14:00:00,26.92,27.04,26.9,27.04,51100.0,26.92,27.04,26.9,27.04,51100.0
2015-02-20 14:10:00,27.04,27.06,26.92,26.92,37900.0,27.04,27.06,26.92,26.92,37900.0
2015-02-20 14:20:00,26.92,26.98,26.91,26.98,14000.0,26.92,26.98,26.91,26.98,14000.0
2015-02-20 14:30:00,26.97,26.98,26.88,26.89,31200.0,26.97,26.98,26.88,26.89,31200.0
2015-02-20 14:40:00,26.89,26.91,26.84,26.89,34200.0,26.89,26.91,26.84,26.89,34200.0
2015-02-20 14:50:00,26.9,26.93,26.88,26.93,26700.0,26.9,26.93,26.88,26.93,26700.0
2015-02-20 15:00:00,26.92,27.02,26.92,27.02,27700.0,26.92,27.02,26.92,27.02,27700.0
2015-02-20 15:10:00,27.01,27.01,26.82,26.83,175600.0,27.01,27.01,26.82,26.83,175600.0
2015-02-20 15:20:00,26.84,26.96,26.8,26.93,65000.0,26.84,26.96,26.8,26.93,65000.0
2015-02-20 15:30:00,26.93,26.94,26.9,26.94,53000.0,26.93,26.94,26.9,26.94,53000.0
2015-02-20 15:40:00,26.95,27.04,26.93,27.04,61900.0,26.95,27.04,26.93,27.04,61900.0
2015-02-20 15:50:00,27.03,27.04,26.97,27.0,206000.0,27.03,27.04,26.97,27.0,206000.0
2015-02-23 09:30:00,27.0,27.06,26.85,26.94,38300.0,27.0,27.06,26.85,26.94,38300.0
2015-02-23 09:40:00,26.95,27.02,26.8,26.81,36700.0,26.95,27.02,26.8,26.81,36700.0
2015-02-23 09:50:00,26.8,26.83,26.76,26.81,34100.0,26.8,26.83,26.76,26.81,34100.0
2015-02-23 10:00:00,26.8,26.82,26.74,26.77,38300.0,26.8,26.82,26.74,26.77,38300.0
2015-02-23 10:10:00,26.77,26.81,26.75,26.8,19900.0,26.77,26.81,26.75,26.8,19900.0
2015-02-23 10:20:00,26.79,26.85,26.78,26.81,20200.0,26.79,26.85,26.78,26.81,20200.0
2015-02-23 10:30:00,26.81,26.86,26.8,26.85,16600.0,26.81,26.86,26.8,26.85,16600.0
2015-02-23 10:40:00,26.85,26.91,26.75,26.79,24400.0,26.85,26.91,26.75,26.79,24400.0
2015-02-23 10:50:00,26.82,26.82,26.73,26.77,33800.0,26.82,26.82,26.73,26.77,33800.0
2015-02-23 11:00:00,26.76,26.86,26.76,26.8,20600.0,26.76,26.86,26.76,26.8,20600.0
2015-02-23 11:10:00,26.79,26.81,26.77,26.8,17900.0,26.79,26.81,26.77,26.8,17900.0
2015-02-23 11:20:00,26.81,26.87,26.78,26.86,20500.0,26.81,26.87,26.78,26.86,20500.0
2015-02-23 11:30:00,26.86,26.86,26.75,26.8,23500.0,26.86,26.86,26.75,26.8,23500.0
2015-02-23 11:40:00,26.8,26.87,26.8,26.84,24400.0,26.8,26.87,26.8,26.84,24400.0
2015-02-23 11:50:00,26.83,26.83,26.78,26.8,22200.0,26.83,26.83,26.78,26.8,22200.0
2015-02-23 12:00:00,26.79,26.82,26.76,26.76,20900.0,26.79,26.82,26.76,26.76,20900.0
2015-02-23 12:10:00,26.76,26.77,26.72,26.75,18100.0,26.76,26.77,26.72,26.75,18100.0
2015-02-23 12:20:00,26.74,26.78,26.72,26.74,22600.0,26.74,26.78,26.72,26.74,22600.0
2015-02-23 12:30:00,26.76,26.76,26.73,26.75,13600.0,26.76,26.76,26.73,26.75,13600.0
2015-02-23 12:40:00,26.75,26.8,26.73,26.79,11700.0,26.75,26.8,26.73,26.79,11700.0
2015-02-23 12:50:00,26.79,26.84,26.78,26.78,15900.0,26.79,26.84,26.78,26.78,15900.0
2015-02-23 13:00:00,26.78,26.83,26.78,26.83,18600.0,26.78,26.83,26.78,26.83,18600.0
2015-02-23 13:10:00,26.83,26.84,26.79,26.8,17800.0,26.83,26.84,26.79,26.8,17800.0
2015-02-23 13:20:00,26.79,26.82,26.77,26.81,11700.0,26.79,26.82,26.77,26.81,11700.0
2015-02-23 13:30:00,26.8,26.87,26.8,26.83,69200.0,26.8,26.87,26.8,26.83,69200.0
2015-02-23 13:40:00,26.84,26.86,26.8,26.86,13800.0,26.84,26.86,26.8,26.86,13800.0
2015-02-23 13:50:00,26.86,26.9,26.85,26.89,11500.0,26.86,26.9,26.85,26.89,11500.0
2015-02-23 14:00:00,26.9,26.94,26.87,26.94,21500.0,26.9,26.94,26.87,26.94,21500.0
2015-02-23 14:10:00,26.93,26.96,26.92,26.94,8200.0,26.93,26.96,26.92,26.94,8200.0
2015-02-23 14:20:00,26.93,26.95,26.89,26.95,11500.0,26.93,26.95,26.89,26.95,11500.0
2015-02-23 14:30:00,26.95,26.97,26.88,26.88,15500.0,26.95,26.97,26.88,26.88,15500.0
2015-02-23 14:40:00,26.89,26.96,26.89,26.94,16900.0,26.89,26.96,26.89,26.94,16900.0
2015-02-23 14:50:00,26.92,26.96,26.92,26.96,11700.0,26.92,26.96,26.92,26.96,11700.0
2015-02-23 15:00:00,26.97,26.97,26.9,26.94,15000.0,26.97,26.97,26.9,26.94,15000.0
2015-02-23 15:10:00,26.95,26.96,26.91,26.93,17400.0,26.95,26.96,26.91,26.93,17400.0
2015-02-23 15:20:00,26.93,26.96,26.93,26.96,10600.0,26.93,26.96,26.93,26.96,10600.0
2015-02-23 15:30:00,26.96,26.96,26.88,26.9,30700.0,26.96,26.96,26.88,26.9,30700.0
2015-02-23 15:40:00,26.91,26.96,26.91,26.95,27500.0,26.91,26.96,26.91,26.95,27500.0
2015-02-23 15:50:00,26.95,27.01,26.95,27.0,84000.0,26.95,27.01,26.95,27.0,84000.0
2015-02-24 09:30:00,27.02,27.08,26.87,26.96,28500.0,27.02,27.08,26.87,26.96,28500.0
2015-02-24 09:40:00,26.96,27.31,26.92,27.25,32800.0,26.96,27.31,26.92,27.25,32800.0
2015-02-24 09:50:00,27.24,27.25,27.09,27.09,23200.0,27.24,27.25,27.09,27.09,23200.0
2015-02-24 10:00:00,27.05,27.23,27.01,27.2,16000.0,27.05,27.23,27.01,27.2,16000.0
2015-02-24 10:10:00,27.19,27.19,26.99,27.11,14600.0,27.19,27.19,26.99,27.11,14600.0
2015-02-24 10:20:00,27.13,27.29,27.13,27.24,19300.0,27.13,27.29,27.13,27.24,19300.0
2015-02-24 10:30:00,27.22,27.29,27.17,27.17,14400.0,27.22,27.29,27.17,27.17,14400.0
2015-02-24 10:40:00,27.16,27.22,27.11,27.11,12000.0,27.16,27.22,27.11,27.11,12000.0
2015-02-24 10:50:00,27.11,27.15,27.05,27.13,18200.0,27.11,27.15,27.05,27.13,18200.0
2015-02-24 11:00:00,27.14,27.2,27.1,27.2,9900.0,27.14,27.2,27.1,27.2,9900.0
2015-02-24 11:10:00,27.19,27.24,27.12,27.12,12700.0,27.19,27.24,27.12,27.12,12700.0
2015-02-24 11:20:00,27.12,27.16,27.07,27.1,14900.0,27.12,27.16,27.07,27.1,14900.0
2015-02-24 11:30:00,27.1,27.1,27.0,27.08,16300.0,27.1,27.1,27.0,27.08,16300.0
2015-02-24 11:40:00,27.07,27.12,27.05,27.12,18000.0,27.07,27.12,27.05,27.12,18000.0
2015-02-24 11:50:00,27.13,27.2,27.13,27.14,11500.0,27.13,27.2,27.13,27.14,11500.0
2015-02-24 12:00:00,27.12,27.17,27.05,27.14,11200.0,27.12,27.17,27.05,27.14,11200.0
2015-02-24 12:10:00,27.13,27.15,27.1,27.13,10800.0,27.13,27.15,27.1,27.13,10800.0
2015-02-24 12:20:00,27.13,27.14,27.07,27.1,6100.0,27.13,27.14,27.07,27.1,6100.0
2015-02-24 12:30:00,27.09,27.09,26.94,26.95,25000.0,27.09,27.09,26.94,26.95,25000.0
2015-02-24 12:40:00,26.94,26.96,26.91,26.92,25600.0,26.94,26.96,26.91,26.92,25600.0
2015-02-24 12:50:00,26.91,26.93,26.89,26.9,22700.0,26.91,26.93,26.89,26.9,22700.0
2015-02-24 13:00:00,26.9,26.91,26.84,26.89,31500.0,26.9,26.91,26.84,26.89,31500.0
2015-02-24 13:10:00,26.91,26.98,26.9,26.95,37400.0,26.91,26.98,26.9,26.95,37400.0
2015-02-24 13:20:00,26.96,26.96,26.9,26.94,33900.0,26.96,26.96,26.9,26.94,33900.0
2015-02-24 13:30:00,26.95,26.98,26.92,26.95,17400.0,26.95,26.98,26.92,26.95,17400.0
2015-02-24 13:40:00,26.96,26.98,26.92,26.95,24100.0,26.96,26.98,26.92,26.95,24100.0
2015-02-24 13:50:00,26.95,26.95,26.88,26.88,41600.0,26.95,26.95,26.88,26.88,41600.0
2015-02-24 14:00:00,26.88,26.92,26.86,26.9,16500.0,26.88,26.92,26.86,26.9,16500.0
2015-02-24 14:10:00,26.9,26.94,26.89,26.92,21700.0,26.9,26.94,26.89,26.92,21700.0
2015-02-24 14:20:00,26.92,26.95,26.85,26.85,17200.0,26.92,26.95,26.85,26.85,17200.0
2015-02-24 14:30:00,26.86,26.95,26.86,26.93,53900.0,26.86,26.95,26.86,26.93,53900.0
2015-02-24 14:40:00,26.92,26.94,26.87,26.89,31700.0,26.92,26.94,26.87,26.89,31700.0
2015-02-24 14:50:00,26.9,26.92,26.9,26.91,31600.0,26.9,26.92,26.9,26.91,31600.0
2015-02-24 15:00:00,26.91,27.05,26.91,27.05,22600.0,26.91,27.05,26.91,27.05,22600.0
2015-02-24 15:10:00,27.04,27.04,26.93,26.95,27300.0,27.04,27.04,26.93,26.95,27300.0
2015-02-24 15:20:00,26.94,27.1,26.94,27.04,74000.0,26.94,27.1,26.94,27.04,74000.0
2015-02-24 15:30:00,27.04,27.1,27.02,27.09,84200.0,27.04,27.1,27.02,27.09,84200.0
2015-02-24 15:40:00,27.09,27.1,27.01,27.04,43000.0,27.09,27.1,27.01,27.04,43000.0
2015-02-24 15:50:00,27.03,27.04,26.98,26.99,132600.0,27.03,27.04,26.98,26.99,132600.0
2015-02-25 09:30:00,27.04,27.24,26.87,27.18,32600.0,27.04,27.24,26.87,27.18,32600.0
2015-02-25 09:40:00,27.19,27.24,27.07,27.14,22100.0,27.19,27.24,27.07,27.14,22100.0
2015-02-25 09:50:00,27.16,27.23,27.03,27.15,14100.0,27.16,27.23,27.03,27.15,14100.0
2015-02-25 10:00:00,27.12,27.15,27.01,27.05,23900.0,27.12,27.15,27.01,27.05,23900.0
2015-02-25 10:10:00,27.05,27.06,26.93,26.99,16300.0,27.05,27.06,26.93,26.99,16300.0
2015-02-25 10:20:00,27.02,27.15,27.01,27.13,20900.0,27.02,27.15,27.01,27.13,20900.0
2015-02-25 10:30:00,27.12,27.19,27.08,27.15,18600.0,27.12,27.19,27.08,27.15,18600.0
2015-02-25 10:40:00,27.15,27.16,26.94,26.95,27800.0,27.15,27.16,26.94,26.95,27800.0
2015-02-25 10:50:00,26.96,27.05,26.94,27.05,19600.0,26.96,27.05,26.94,27.05,19600.0
2015-02-25 11:00:00,27.06,27.07,26.9,26.9,19600.0,27.06,27.07,26.9,26.9,19600.0
2015-02-25 11:10:00,26.9,26.95,26.87,26.94,49200.0,26.9,26.95,26.87,26.94,49200.0
2015-02-25 11:20:00,26.96,26.97,26.85,26.89,20900.0,26.96,26.97,26.85,26.89,20900.0
2015-02-25 11:30:00,26.91,26.99,26.9,26.99,16800.0,26.91,26.99,26.9,26.99,16800.0
2015-02-25 11:40:00,27.0,27.01,26.97,26.99,16200.0,27.0,27.01,26.97,26.99,16200.0
2015-02-25 11:50:00,27.01,27.01,26.88,26.9,23700.0,27.01,27.01,26.88,26.9,23700.0
2015-02-25 12:00:00,26.88,26.9,26.8,26.83,30300.0,26.88,26.9,26.8,26.83,30300.0
2015-02-25 12:10:00,26.83,26.87,26.69,26.77,48000.0,26.83,26.87,26.69,26.77,48000.0
2015-02-25 12:20:00,26.75,26.82,26.71,26.75,56400.0,26.75,26.82,26.71,26.75,56400.0
2015-02-25 12:30:00,26.76,26.89,26.73,26.83,66800.0,26.76,26.89,26.73,26.83,66800.0
2015-02-25 12:40:00,26.82,26.89,26.81,26.88,11800.0,26.82,26.89,26.81,26.88,11800.0
2015-02-25 12:50:00,26.89,26.93,26.86,26.86,19700.0,26.89,26.93,26.86,26.86,19700.0
2015-02-25 13:00:00,26.85,26.9,26.85,26.86,22000.0,26.85,26.9,26.85,26.86,22000.0
2015-02-25 13:10:00,26.85,26.94,26.84,26.93,27000.0,26.85,26.94,26.84,26.93,27000.0
2015-02-25 13:20:00,26.92,27.02,26.88,27.01,27500.0,26.92,27.02,26.88,27.01,27500.0
2015-02-25 13:30:00,26.98,27.0,26.95,26.98,19500.0,26.98,27.0,26.95,26.98,19500.0
2015-02-25 13:40:00,26.98,26.99,26.91,26.93,44700.0,26.98,26.99,26.91,26.93,44700.0
2015-02-25 13:50:00,26.94,26.99,26.93,26.95,20500.0,26.94,26.99,26.93,26.95,20500.0
2015-02-25 14:00:00,26.95,26.95,26.84,26.86,26600.0,26.95,26.95,26.84,26.86,26600.0
2015-02-25 14:10:00,26.85,26.86,26.8,26.83,34300.0,26.85,26.86,26.8,26.83,34300.0
2015-02-25 14:20:00,26.83,26.85,26.78,26.81,15000.0,26.83,26.85,26.78,26.81,15000.0
2015-02-25 14:30:00,26.81,26.81,26.72,26.72,22800.0,26.81,26.81,26.72,26.72,22800.0
2015-02-25 14:40:00,26.72,26.76,26.66,26.67,57500.0,26.72,26.76,26.66,26.67,57500.0
2015-02-25 14:50:00,26.67,26.77,26.6,26.69,78200.0,26.67,26.77,26.6,26.69,78200.0
2015-02-25 15:00:00,26.69,26.69,26.61,26.64,27200.0,26.69,26.69,26.61,26.64,27200.0
2015-02-25 15:10:00,26.64,26.7,26.63,26.65,46200.0,26.64,26.7,26.63,26.65,46200.0
2015-02-25 15:20:00,26.65,26.72,26.61,26.62,38000.0,26.65,26.72,26.61,26.62,38000.0
2015-02-25 15:30:00,26.61,26.68,26.61,26.66,42400.0,26.61,26.68,26.61,26.66,42400.0
2015-02-25 15:40:00,26.65,26.7,26.59,26.69,82300.0,26.65,26.7,26.59,26.69,82300.0
2015-02-25 15:50:00,26.69,26.72,26.66,26.7,122600.0,26.69,26.72,26.66,26.7,122600.0
2015-02-26 09:30:00,26.66,26.99,26.55,26.95,41800.0,26.66,26.99,26.55,26.95,41800.0
2015-02-26 09:40:00,26.95,26.96,26.78,26.95,32800.0,26.95,26.96,26.78,26.95,32800.0
2015-02-26 09:50:00,26.94,26.95,26.87,26.89,15800.0,26.94,26.95,26.87,26.89,15800.0
2015-02-26 10:00:00,26.9,26.93,26.84,26.86,20400.0,26.9,26.93,26.84,26.86,20400.0
2015-02-26 10:10:00,26.87,26.96,26.85,26.96,22100.0,26.87,26.96,26.85,26.96,22100.0
2015-02-26 10:20:00,26.96,27.0,26.93,26.97,18400.0,26.96,27.0,26.93,26.97,18400.0
2015-02-26 10:30:00,26.98,27.05,26.94,27.02,18000.0,26.98,27.05,26.94,27.02,18000.0
2015-02-26 10:40:00,27.03,27.09,26.97,27.02,21700.0,27.03,27.09,26.97,27.02,21700.0
2015-02-26 10:50:00,27.02,27.05,26.96,27.05,25500.0,27.02,27.05,26.96,27.05,25500.0
2015-02-26 11:00:00,27.05,27.12,27.02,27.05,17600.0,27.05,27.12,27.02,27.05,17600.0
2015-02-26 11:10:00,27.04,27.1,27.03,27.07,16300.0,27.04,27.1,27.03,27.07,16300.0
2015-02-26 11:20:00,27.07,27.13,27.03,27.03,25100.0,27.07,27.13,27.03,27.03,25100.0
2015-02-26 11:30:00,27.03,27.17,26.77,26.93,243300.0,27.03,27.17,26.77,26.93,243300.0
2015-02-26 11:40:00,26.93,27.06,26.86,27.06,35700.0,26.93,27.06,26.86,27.06,35700.0
2015-02-26 11:50:00,27.05,27.05,26.97,26.99,17500.0,27.05,27.05,26.97,26.99,17500.0
2015-02-26 12:00:00,26.99,27.04,26.99,27.0,10600.0,26.99,27.04,26.99,27.0,10600.0
2015-02-26 12:10:00,27.0,27.01,26.88,26.89,15200.0,27.0,27.01,26.88,26.89,15200.0
2015-02-26 12:20:00,26.88,26.92,26.88,26.92,10200.0,26.88,26.92,26.88,26.92,10200.0
2015-02-26 12:30:00,26.92,26.92,26.8,26.89,17500.0,26.92,26.92,26.8,26.89,17500.0
2015-02-26 12:40:00,26.89,26.92,26.83,26.89,21700.0,26.89,26.92,26.83,26.89,21700.0
2015-02-26 12:50:00,26.88,26.88,26.76,26.77,65100.0,26.88,26.88,26.76,26.77,65100.0
2015-02-26 13:00:00,26.76,26.76,26.72,26.72,23800.0,26.76,26.76,26.72,26.72,23800.0
2015-02-26 13:10:00,26.73,26.75,26.65,26.66,87900.0,26.73,26.75,26.65,26.66,87900.0
2015-02-26 13:20:00,26.67,26.69,26.61,26.65,44400.0,26.67,26.69,26.61,26.65,44400.0
2015-02-26 13:30:00,26.66,26.71,26.63,26.64,25500.0,26.66,26.71,26.63,26.64,25500.0
2015-02-26 13:40:00,26.64,26.66,26.6,26.6,30100.0,26.64,26.66,26.6,26.6,30100.0
2015-02-26 13:50:00,26.61,26.63,26.5,26.52,50600.0,26.61,26.63,26.5,26.52,50600.0
2015-02-26 14:00:00,26.53,26.57,26.51,26.51,29600.0,26.53,26.57,26.51,26.51,29600.0
2015-02-26 14:10:00,26.52,26.53,26.5,26.51,32200.0,26.52,26.53,26.5,26.51,32200.0
2015-02-26 14:20:00,26.51,26.53,26.49,26.5,40600.0,26.51,26.53,26.49,26.5,40600.0
2015-02-26 14:30:00,26.5,26.57,26.48,26.57,74900.0,26.5,26.57,26.48,26.57,74900.0
2015-02-26 14:40:00,26.57,26.57,26.51,26.54,26900.0,26.57,26.57,26.51,26.54,26900.0
2015-02-26 14:50:00,26.54,26.55,26.49,26.5,31300.0,26.54,26.55,26.49,26.5,31300.0
2015-02-26 15:00:00,26.5,26.51,26.46,26.5,50100.0,26.5,26.51,26.46,26.5,50100.0
2015-02-26 15:10:00,26.5,26.56,26.5,26.54,36800.0,26.5,26.56,26.5,26.54,36800.0
2015-02-26 15:20:00,26.53,26.6,26.49,26.58,74700.0,26.53,26.6,26.49,26.58,74700.0
2015-02-26 15:30:00,26.58,26.6,26.49,26.51,72400.0,26.58,26.6,26.49,26.51,72400.0
2015-02-26 15:40:00,26.52,26.6,26.51,26.6,85000.0,26.52,26.6,26.51,26.6,85000.0
2015-02-26 15:50:00,26.6,26.61,26.54,26.54,158800.0,26.6,26.61,26.54,26.54,158800.0
2015-02-27 09:30:00,26.46,26.75,26.46,26.53,26400.0,26.46,26.75,26.46,26.53,26400.0
2015-02-27 09:40:00,26.55,26.68,26.53,26.68,18300.0,26.55,26.68,26.53,26.68,18300.0
2015-02-27 09:50:00,26.68,26.76,26.65,26.72,13400.0,26.68,26.76,26.65,26.72,13400.0
2015-02-27 10:00:00,26.72,26.78,26.62,26.63,21800.0,26.72,26.78,26.62,26.63,21800.0
2015-02-27 10:10:00,26.64,26.71,26.6,26.71,11900.0,26.64,26.71,26.6,26.71,11900.0
2015-02-27 10:20:00,26.72,26.78,26.68,26.68,11700.0,26.72,26.78,26.68,26.68,11700.0
2015-02-27 10:30:00,26.69,26.77,26.65,26.65,17600.0,26.69,26.77,26.65,26.65,17600.0
2015-02-27 10:40:00,26.66,26.7,26.56,26.6,25800.0,26.66,26.7,26.56,26.6,25800.0
2015-02-27 10:50:00,26.62,26.67,26.56,26.59,17500.0,26.62,26.67,26.56,26.59,17500.0
2015-02-27 11:00:00,26.6,26.7,26.59,26.65,17800.0,26.6,26.7,26.59,26.65,17800.0
2015-02-27 11:10:00,26.65,26.76,26.63,26.71,34700.0,26.65,26.76,26.63,26.71,34700.0
2015-02-27 11:20:00,26.71,26.71,26.57,26.59,65100.0,26.71,26.71,26.57,26.59,65100.0
2015-02-27 11:30:00,26.59,26.66,26.56,26.66,16400.0,26.59,26.66,26.56,26.66,16400.0
2015-02-27 11:40:00,26.66,26.68,26.57,26.58,18700.0,26.66,26.68,26.57,26.58,18700.0
2015-02-27 11:50:00,26.59,26.6,26.53,26.54,13400.0,26.59,26.6,26.53,26.54,13400.0
2015-02-27 12:00:00,26.53,26.55,26.51,26.53,8800.0,26.53,26.55,26.51,26.53,8800.0
2015-02-27 12:10:00,26.54,26.55,26.48,26.5,25100.0,26.54,26.55,26.48,26.5,25100.0
2015-02-27 12:20:00,26.49,26.56,26.48,26.52,13600.0,26.49,26.56,26.48,26.52,13600.0
2015-02-27 12:30:00,26.55,26.59,26.52,26.58,23900.0,26.55,26.59,26.52,26.58,23900.0
2015-02-27 12:40:00,26.58,26.61,26.58,26.6,28600.0,26.58,26.61,26.58,26.6,28600.0
2015-02-27 12:50:00,26.59,26.63,26.59,26.61,20200.0,26.59,26.63,26.59,26.61,20200.0
2015-02-27 13:00:00,26.61,26.7,26.59,26.69,110200.0,26.61,26.7,26.59,26.69,110200.0
2015-02-27 13:10:00,26.7,26.71,26.67,26.7,23000.0,26.7,26.71,26.67,26.7,23000.0
2015-02-27 13:20:00,26.69,26.71,26.63,26.65,31700.0,26.69,26.71,26.63,26.65,31700.0
2015-02-27 13:30:00,26.65,26.7,26.6,26.7,87200.0,26.65,26.7,26.6,26.7,87200.0
2015-02-27 13:40:00,26.69,26.7,26.66,26.69,7700.0,26.69,26.7,26.66,26.69,7700.0
2015-02-27 13:50:00,26.7,26.75,26.69,26.75,17600.0,26.7,26.75,26.69,26.75,17600.0
2015-02-27 14:00:00,26.75,26.8,26.61,26.61,56400.0,26.75,26.8,26.61,26.61,56400.0
2015-02-27 14:10:00,26.6,26.61,26.51,26.53,20300.0,26.6,26.61,26.51,26.53,20300.0
2015-02-27 14:20:00,26.52,26.57,26.51,26.57,21100.0,26.52,26.57,26.51,26.57,21100.0
2015-02-27 14:30:00,26.57,26.62,26.53,26.53,26100.0,26.57,26.62,26.53,26.53,26100.0
2015-02-27 14:40:00,26.53,26.6,26.52,26.58,15300.0,26.53,26.6,26.52,26.58,15300.0
2015-02-27 14:50:00,26.58,26.58,26.53,26.53,11900.0,26.58,26.58,26.53,26.53,11900.0
2015-02-27 15:00:00,26.53,26.53,26.45,26.47,19500.0,26.53,26.53,26.45,26.47,19500.0
2015-02-27 15:10:00,26.47,26.49,26.45,26.47,19400.0,26.47,26.49,26.45,26.47,19400.0
2015-02-27 15:20:00,26.46,26.49,26.45,26.45,23800.0,26.46,26.49,26.45,26.45,23800.0
2015-02-27 15:30:00,26.45,26.5,26.45,26.47,47300.0,26.45,26.5,26.45,26.47,47300.0
2015-02-27 15:40:00,26.48,26.48,26.41,26.43,63900.0,26.48,26.48,26.41,26.43,63900.0
2015-02-27 15:50:00,26.44,26.51,26.43,26.49,249800.0,26.44,26.51,26.43,26.49,249800.0
2015-03-02 09:30:00,26.43,26.44,26.25,26.3,50500.0,26.43,26.44,26.25,26.3,50500.0
2015-03-02 09:40:00,26.29,26.29,26.13,26.25,87200.0,26.29,26.29,26.13,26.25,87200.0
2015-03-02 09:50:00,26.24,26.33,26.2,26.21,89000.0,26.24,26.33,26.2,26.21,89000.0
2015-03-02 10:00:00,26.2,26.22,26.05,26.05,73600.0,26.2,26.22,26.05,26.05,73600.0
2015-03-02 10:10:00,26.05,26.09,25.98,26.01,101800.0,26.05,26.09,25.98,26.01,101800.0
2015-03-02 10:20:00,26.01,26.02,25.91,26.0,62200.0,26.01,26.02,25.91,26.0,62200.0
2015-03-02 10:30:00,26.0,26.02,25.96,25.99,87900.0,26.0,26.02,25.96,25.99,87900.0
2015-03-02 10:40:00,25.99,26.0,25.94,25.95,51700.0,25.99,26.0,25.94,25.95,51700.0
2015-03-02 10:50:00,25.95,25.95,25.83,25.92,83200.0,25.95,25.95,25.83,25.92,83200.0
2015-03-02 11:00:00,25.93,26.0,25.92,25.97,71800.0,25.93,26.0,25.92,25.97,71800.0
2015-03-02 11:10:00,25.98,26.0,25.93,25.94,35100.0,25.98,26.0,25.93,25.94,35100.0
2015-03-02 11:20:00,25.94,25.94,25.77,25.84,55200.0,25.94,25.94,25.77,25.84,55200.0
2015-03-02 11:30:00,25.84,25.89,25.82,25.83,63300.0,25.84,25.89,25.82,25.83,63300.0
2015-03-02 11:40:00,25.83,25.85,25.78,25.78,16700.0,25.83,25.85,25.78,25.78,16700.0
2015-03-02 11:50:00,25.79,25.83,25.75,25.75,37300.0,25.79,25.83,25.75,25.75,37300.0
2015-03-02 12:00:00,25.75,25.79,25.74,25.78,79000.0,25.75,25.79,25.74,25.78,79000.0
2015-03-02 12:10:00,25.77,25.81,25.73,25.76,54800.0,25.77,25.81,25.73,25.76,54800.0
2015-03-02 12:20:00,25.74,25.83,25.73,25.8,35900.0,25.74,25.83,25.73,25.8,35900.0
2015-03-02 12:30:00,25.8,25.8,25.76,25.77,30900.0,25.8,25.8,25.76,25.77,30900.0
2015-03-02 12:40:00,25.77,25.83,25.73,25.82,48700.0,25.77,25.83,25.73,25.82,48700.0
2015-03-02 12:50:00,25.82,25.82,25.74,25.76,26500.0,25.82,25.82,25.74,25.76,26500.0
2015-03-02 13:00:00,25.76,25.77,25.74,25.75,38000.0,25.76,25.77,25.74,25.75,38000.0
2015-03-02 13:10:00,25.75,25.77,25.72,25.75,57200.0,25.75,25.77,25.72,25.75,57200.0
2015-03-02 13:20:00,25.75,25.77,25.74,25.76,24900.0,25.75,25.77,25.74,25.76,24900.0
2015-03-02 13:30:00,25.77,25.85,25.76,25.83,48400.0,25.77,25.85,25.76,25.83,48400.0
2015-03-02 13:40:00,25.83,25.84,25.82,25.82,31300.0,25.83,25.84,25.82,25.82,31300.0
2015-03-02 13:50:00,25.82,25.85,25.81,25.83,43800.0,25.82,25.85,25.81,25.83,43800.0
2015-03-02 14:00:00,25.82,25.85,25.8,25.81,41000.0,25.82,25.85,25.8,25.81,41000.0
2015-03-02 14:10:00,25.81,25.82,25.75,25.76,77800.0,25.81,25.82,25.75,25.76,77800.0
2015-03-02 14:20:00,25.75,25.81,25.74,25.8,55300.0,25.75,25.81,25.74,25.8,55300.0
2015-03-02 14:30:00,25.8,25.9,25.8,25.89,43900.0,25.8,25.9,25.8,25.89,43900.0
2015-03-02 14:40:00,25.89,25.95,25.89,25.95,82400.0,25.89,25.95,25.89,25.95,82400.0
2015-03-02 14:50:00,25.95,26.02,25.93,26.01,69900.0,25.95,26.02,25.93,26.01,69900.0
2015-03-02 15:00:00,26.02,26.02,25.95,26.0,68600.0,26.02,26.02,25.95,26.0,68600.0
2015-03-02 15:10:00,26.0,26.05,26.0,26.05,43800.0,26.0,26.05,26.0,26.05,43800.0
2015-03-02 15:20:00,26.05,26.05,26.0,26.05,96600.0,26.05,26.05,26.0,26.05,96600.0
2015-03-02 15:30:00,26.05,26.05,26.01,26.03,220300.0,26.05,26.05,26.01,26.03,220300.0
2015-03-02 15:40:00,26.04,26.05,26.02,26.03,104800.0,26.04,26.05,26.02,26.03,104800.0
2015-03-02 15:50:00,26.03,26.1,26.01,26.06,250300.0,26.03,26.1,26.01,26.06,250300.0
2015-03-03 09:30:00,25.89,26.1,25.81,25.89,78600.0,25.89,26.1,25.81,25.89,78600.0
2015-03-03 09:40:00,25.86,25.93,25.58,25.65,65600.0,25.86,25.93,25.58,25.65,65600.0
2015-03-03 09:50:00,25.65,25.69,25.51,25.64,92100.0,25.65,25.69,25.51,25.64,92100.0
2015-03-03 10:00:00,25.64,25.68,25.55,25.58,125000.0,25.64,25.68,25.55,25.58,125000.0
2015-03-03 10:10:00,25.59,25.61,25.51,25.53,71100.0,25.59,25.61,25.51,25.53,71100.0
2015-03-03 10:20:00,25.53,25.55,25.45,25.5,71100.0,25.53,25.55,25.45,25.5,71100.0
2015-03-03 10:30:00,25.51,25.59,25.49,25.57,42000.0,25.51,25.59,25.49,25.57,42000.0
2015-03-03 10:40:00,25.56,25.59,25.51,25.58,40400.0,25.56,25.59,25.51,25.58,40400.0
2015-03-03 10:50:00,25.59,25.59,25.44,25.44,49800.0,25.59,25.59,25.44,25.44,49800.0
2015-03-03 11:00:00,25.43,25.45,25.36,25.4,89900.0,25.43,25.45,25.36,25.4,89900.0
2015-03-03 11:10:00,25.4,25.41,25.25,25.26,109100.0,25.4,25.41,25.25,25.26,109100.0
2015-03-03 11:20:00,25.26,25.29,25.19,25.23,86700.0,25.26,25.29,25.19,25.23,86700.0
2015-03-03 11:30:00,25.22,25.31,25.21,25.26,66200.0,25.22,25.31,25.21,25.26,66200.0
2015-03-03 11:40:00,25.26,25.33,25.2,25.21,67300.0,25.26,25.33,25.2,25.21,67300.0
2015-03-03 11:50:00,25.2,25.2,25.15,25.17,56900.0,25.2,25.2,25.15,25.17,56900.0
2015-03-03 12:00:00,25.18,25.18,25.12,25.13,56200.0,25.18,25.18,25.12,25.13,56200.0
2015-03-03 12:10:00,25.13,25.27,25.12,25.24,53100.0,25.13,25.27,25.12,25.24,53100.0
2015-03-03 12:20:00,25.24,25.27,25.21,25.22,45400.0,25.24,25.27,25.21,25.22,45400.0
2015-03-03 12:30:00,25.22,25.27,25.22,25.25,23700.0,25.22,25.27,25.22,25.25,23700.0
2015-03-03 12:40:00,25.25,25.3,25.24,25.26,55300.0,25.25,25.3,25.24,25.26,55300.0
2015-03-03 12:50:00,25.27,25.29,25.23,25.23,40800.0,25.27,25.29,25.23,25.23,40800.0
2015-03-03 13:00:00,25.23,25.27,25.2,25.21,102600.0,25.23,25.27,25.2,25.21,102600.0
2015-03-03 13:10:00,25.21,25.23,25.15,25.18,31200.0,25.21,25.23,25.15,25.18,31200.0
2015-03-03 13:20:00,25.19,25.19,25.15,25.18,32800.0,25.19,25.19,25.15,25.18,32800.0
2015-03-03 13:30:00,25.18,25.28,25.17,25.26,56600.0,25.18,25.28,25.17,25.26,56600.0
2015-03-03 13:40:00,25.25,25.31,25.24,25.3,36200.0,25.25,25.31,25.24,25.3,36200.0
2015-03-03 13:50:00,25.3,25.37,25.28,25.37,28200.0,25.3,25.37,25.28,25.37,28200.0
2015-03-03 14:00:00,25.36,25.46,25.35,25.45,30800.0,25.36,25.46,25.35,25.45,30800.0
2015-03-03 14:10:00,25.46,25.46,25.38,25.45,46500.0,25.46,25.46,25.38,25.45,46500.0
2015-03-03 14:20:00,25.46,25.46,25.39,25.4,27600.0,25.46,25.46,25.39,25.4,27600.0
2015-03-03 14:30:00,25.39,25.39,25.3,25.32,37600.0,25.39,25.39,25.3,25.32,37600.0
2015-03-03 14:40:00,25.32,25.32,25.23,25.24,65100.0,25.32,25.32,25.23,25.24,65100.0
2015-03-03 14:50:00,25.24,25.27,25.2,25.26,93200.0,25.24,25.27,25.2,25.26,93200.0
2015-03-03 15:00:00,25.26,25.26,25.22,25.23,40900.0,25.26,25.26,25.22,25.23,40900.0
2015-03-03 15:10:00,25.23,25.27,25.22,25.26,60000.0,25.23,25.27,25.22,25.26,60000.0
2015-03-03 15:20:00,25.27,25.34,25.25,25.33,58200.0,25.27,25.34,25.25,25.33,58200.0
2015-03-03 15:30:00,25.33,25.33,25.23,25.23,73800.0,25.33,25.33,25.23,25.23,73800.0
2015-03-03 15:40:00,25.24,25.34,25.23,25.33,236700.0,25.24,25.34,25.23,25.33,236700.0
2015-03-03 15:50:00,25.33,25.33,25.19,25.22,380800.0,25.33,25.33,25.19,25.22,380800.0
2015-03-04 09:30:00,25.21,25.49,25.03,25.16,72100.0,25.21,25.49,25.03,25.16,72100.0
2015-03-04 09:40:00,25.15,25.4,25.06,25.32,53300.0,25.15,25.4,25.06,25.32,53300.0
2015-03-04 09:50:00,25.31,25.32,25.13,25.16,103900.0,25.31,25.32,25.13,25.16,103900.0
2015-03-04 10:00:00,25.17,25.34,25.14,25.19,71700.0,25.17,25.34,25.14,25.19,71700.0
2015-03-04 10:10:00,25.18,25.22,25.0,25.14,49600.0,25.18,25.22,25.0,25.14,49600.0
2015-03-04 10:20:00,25.13,25.17,24.99,25.04,61000.0,25.13,25.17,24.99,25.04,61000.0
2015-03-04 10:30:00,25.03,25.14,25.03,25.12,28200.0,25.03,25.14,25.03,25.12,28200.0
2015-03-04 10:40:00,25.12,25.13,25.06,25.06,34400.0,25.12,25.13,25.06,25.06,34400.0
2015-03-04 10:50:00,25.06,25.12,25.01,25.1,31100.0,25.06,25.12,25.01,25.1,31100.0
2015-03-04 11:00:00,25.1,25.2,25.08,25.19,33300.0,25.1,25.2,25.08,25.19,33300.0
2015-03-04 11:10:00,25.2,25.2,25.12,25.17,31500.0,25.2,25.2,25.12,25.17,31500.0
2015-03-04 11:20:00,25.17,25.21,25.08,25.08,18900.0,25.17,25.21,25.08,25.08,18900.0
2015-03-04 11:30:00,25.08,25.19,25.06,25.19,28400.0,25.08,25.19,25.06,25.19,28400.0
2015-03-04 11:40:00,25.2,25.22,25.19,25.22,10200.0,25.2,25.22,25.19,25.22,10200.0
2015-03-04 11:50:00,25.21,25.21,25.05,25.09,30200.0,25.21,25.21,25.05,25.09,30200.0
2015-03-04 12:00:00,25.1,25.15,25.08,25.09,23300.0,25.1,25.15,25.08,25.09,23300.0
2015-03-04 12:10:00,25.08,25.15,25.08,25.14,22800.0,25.08,25.15,25.08,25.14,22800.0
2015-03-04 12:20:00,25.15,25.18,25.1,25.12,16800.0,25.15,25.18,25.1,25.12,16800.0
2015-03-04 12:30:00,25.12,25.23,25.11,25.19,42000.0,25.12,25.23,25.11,25.19,42000.0
2015-03-04 12:40:00,25.19,25.21,25.16,25.19,23900.0,25.19,25.21,25.16,25.19,23900.0
2015-03-04 12:50:00,25.19,25.21,25.12,25.2,35400.0,25.19,25.21,25.12,25.2,35400.0
2015-03-04 13:00:00,25.2,25.24,25.17,25.2,45400.0,25.2,25.24,25.17,25.2,45400.0
2015-03-04 13:10:00,25.2,25.2,25.11,25.14,17500.0,25.2,25.2,25.11,25.14,17500.0
2015-03-04 13:20:00,25.15,25.15,25.09,25.13,54400.0,25.15,25.15,25.09,25.13,54400.0
2015-03-04 13:30:00,25.11,25.15,25.07,25.07,38800.0,25.11,25.15,25.07,25.07,38800.0
2015-03-04 13:40:00,25.09,25.1,25.07,25.1,24600.0,25.09,25.1,25.07,25.1,24600.0
2015-03-04 13:50:00,25.1,25.12,25.05,25.06,58500.0,25.1,25.12,25.05,25.06,58500.0
2015-03-04 14:00:00,25.06,25.11,25.03,25.1,42500.0,25.06,25.11,25.03,25.1,42500.0
2015-03-04 14:10:00,25.11,25.12,25.02,25.06,31300.0,25.11,25.12,25.02,25.06,31300.0
2015-03-04 14:20:00,25.05,25.12,25.05,25.12,34800.0,25.05,25.12,25.05,25.12,34800.0
2015-03-04 14:30:00,25.12,25.12,25.09,25.1,29900.0,25.12,25.12,25.09,25.1,29900.0
2015-03-04 14:40:00,25.1,25.11,25.07,25.1,40200.0,25.1,25.11,25.07,25.1,40200.0
2015-03-04 14:50:00,25.1,25.2,25.1,25.2,28500.0,25.1,25.2,25.1,25.2,28500.0
2015-03-04 15:00:00,25.2,25.22,25.11,25.17,37300.0,25.2,25.22,25.11,25.17,37300.0
2015-03-04 15:10:00,25.17,25.23,25.17,25.2,47500.0,25.17,25.23,25.17,25.2,47500.0
2015-03-04 15:20:00,25.2,25.2,25.12,25.18,46100.0,25.2,25.2,25.12,25.18,46100.0
2015-03-04 15:30:00,25.19,25.21,25.06,25.08,84000.0,25.19,25.21,25.06,25.08,84000.0
2015-03-04 15:40:00,25.08,25.1,25.03,25.09,111900.0,25.08,25.1,25.03,25.09,111900.0
2015-03-04 15:50:00,25.09,25.1,25.03,25.05,170000.0,25.09,25.1,25.03,25.05,170000.0
2015-03-05 09:30:00,25.2,25.3,24.85,25.02,68700.0,25.2,25.3,24.85,25.02,68700.0
2015-03-05 09:40:00,25.05,25.18,25.05,25.17,49000.0,25.05,25.18,25.05,25.17,49000.0
2015-03-05 09:50:00,25.18,25.2,25.06,25.13,34600.0,25.18,25.2,25.06,25.13,34600.0
2015-03-05 10:00:00,25.13,25.18,25.1,25.13,44000.0,25.13,25.18,25.1,25.13,44000.0
2015-03-05 10:10:00,25.13,25.18,25.12,25.17,26700.0,25.13,25.18,25.12,25.17,26700.0
2015-03-05 10:20:00,25.17,25.2,25.13,25.17,20000.0,25.17,25.2,25.13,25.17,20000.0
2015-03-05 10:30:00,25.17,25.23,25.16,25.21,36500.0,25.17,25.23,25.16,25.21,36500.0
2015-03-05 10:40:00,25.21,25.23,25.17,25.19,30800.0,25.21,25.23,25.17,25.19,30800.0
2015-03-05 10:50:00,25.19,25.21,25.18,25.2,22200.0,25.19,25.21,25.18,25.2,22200.0
2015-03-05 11:00:00,25.19,25.2,25.06,25.09,31100.0,25.19,25.2,25.06,25.09,31100.0
2015-03-05 11:10:00,25.08,25.09,25.0,25.01,44200.0,25.08,25.09,25.0,25.01,44200.0
2015-03-05 11:20:00,25.0,25.1,24.95,25.04,45900.0,25.0,25.1,24.95,25.04,45900.0
2015-03-05 11:30:00,25.04,25.09,25.04,25.05,34800.0,25.04,25.09,25.04,25.05,34800.0
2015-03-05 11:40:00,25.05,25.08,25.02,25.05,37900.0,25.05,25.08,25.02,25.05,37900.0
2015-03-05 11:50:00,25.06,25.11,25.04,25.05,28300.0,25.06,25.11,25.04,25.05,28300.0
2015-03-05 12:00:00,25.04,25.15,25.04,25.15,25300.0,25.04,25.15,25.04,25.15,25300.0
2015-03-05 12:10:00,25.15,25.17,25.11,25.16,24600.0,25.15,25.17,25.11,25.16,24600.0
2015-03-05 12:20:00,25.16,25.18,25.13,25.18,29400.0,25.16,25.18,25.13,25.18,29400.0
2015-03-05 12:30:00,25.18,25.18,25.14,25.17,21800.0,25.18,25.18,25.14,25.17,21800.0
2015-03-05 12:40:00,25.16,25.18,25.14,25.18,22400.0,25.16,25.18,25.14,25.18,22400.0
2015-03-05 12:50:00,25.18,25.18,25.07,25.07,29100.0,25.18,25.18,25.07,25.07,29100.0
2015-03-05 13:00:00,25.07,25.13,25.05,25.13,23200.0,25.07,25.13,25.05,25.13,23200.0
2015-03-05 13:10:00,25.13,25.15,25.12,25.13,36100.0,25.13,25.15,25.12,25.13,36100.0
2015-03-05 13:20:00,25.12,25.14,25.09,25.13,36700.0,25.12,25.14,25.09,25.13,36700.0
2015-03-05 13:30:00,25.14,25.17,25.13,25.17,29400.0,25.14,25.17,25.13,25.17,29400.0
2015-03-05 13:40:00,25.17,25.18,25.15,25.18,23300.0,25.17,25.18,25.15,25.18,23300.0
2015-03-05 13:50:00,25.18,25.27,25.17,25.27,22000.0,25.18,25.27,25.17,25.27,22000.0
2015-03-05 14:00:00,25.27,25.27,25.2,25.22,26200.0,25.27,25.27,25.2,25.22,26200.0
2015-03-05 14:10:00,25.23,25.26,25.21,25.26,27400.0,25.23,25.26,25.21,25.26,27400.0
2015-03-05 14:20:00,25.26,25.26,25.23,25.23,71500.0,25.26,25.26,25.23,25.23,71500.0
2015-03-05 14:30:00,25.24,25.25,25.22,25.23,17400.0,25.24,25.25,25.22,25.23,17400.0
2015-03-05 14:40:00,25.24,25.27,25.22,25.23,24300.0,25.24,25.27,25.22,25.23,24300.0
2015-03-05 14:50:00,25.23,25.24,25.18,25.18,47700.0,25.23,25.24,25.18,25.18,47700.0
2015-03-05 15:00:00,25.18,25.18,25.12,25.13,56200.0,25.18,25.18,25.12,25.13,56200.0
2015-03-05 15:10:00,25.13,25.14,25.09,25.1,128000.0,25.13,25.14,25.09,25.1,128000.0
2015-03-05 15:20:00,25.1,25.21,25.09,25.2,140500.0,25.1,25.21,25.09,25.2,140500.0
2015-03-05 15:30:00,25.2,25.23,25.15,25.21,78100.0,25.2,25.23,25.15,25.21,78100.0
2015-03-05 15:40:00,25.21,25.25,25.18,25.19,58700.0,25.21,25.25,25.18,25.19,58700.0
2015-03-05 15:50:00,25.18,25.26,25.18,25.21,223900.0,25.18,25.26,25.18,25.21,223900.0
2015-03-06 09:30:00,25.02,25.12,24.99,25.08,34700.0,25.02,25.12,24.99,25.08,34700.0
2015-03-06 09:40:00,25.12,25.19,25.06,25.18,21600.0,25.12,25.19,25.06,25.18,21600.0
2015-03-06 09:50:00,25.15,25.18,25.05,25.06,22200.0,25.15,25.18,25.05,25.06,22200.0
2015-03-06 10:00:00,25.07,25.15,24.95,25.02,31300.0,25.07,25.15,24.95,25.02,31300.0
2015-03-06 10:10:00,25.01,25.05,24.92,24.99,30200.0,25.01,25.05,24.92,24.99,30200.0
2015-03-06 10:20:00,25.0,25.03,24.94,24.94,25600.0,25.0,25.03,24.94,24.94,25600.0
2015-03-06 10:30:00,24.94,25.0,24.91,24.95,45600.0,24.94,25.0,24.91,24.95,45600.0
2015-03-06 10:40:00,24.95,25.0,24.92,24.94,31800.0,24.95,25.0,24.92,24.94,31800.0
2015-03-06 10:50:00,24.93,24.96,24.91,24.95,31500.0,24.93,24.96,24.91,24.95,31500.0
2015-03-06 11:00:00,24.95,24.99,24.91,24.92,50800.0,24.95,24.99,24.91,24.92,50800.0
2015-03-06 11:10:00,24.92,24.96,24.91,24.93,35300.0,24.92,24.96,24.91,24.93,35300.0
2015-03-06 11:20:00,24.93,24.95,24.92,24.92,26400.0,24.93,24.95,24.92,24.92,26400.0
2015-03-06 11:30:00,24.92,24.99,24.91,24.98,39500.0,24.92,24.99,24.91,24.98,39500.0
2015-03-06 11:40:00,24.97,25.0,24.91,24.92,29800.0,24.97,25.0,24.91,24.92,29800.0
2015-03-06 11:50:00,24.92,24.96,24.91,24.95,32000.0,24.92,24.96,24.91,24.95,32000.0
2015-03-06 12:00:00,24.94,24.97,24.93,24.95,5800.0,24.94,24.97,24.93,24.95,5800.0
2015-03-06 12:10:00,24.95,24.96,24.92,24.92,21300.0,24.95,24.96,24.92,24.92,21300.0
2015-03-06 12:20:00,24.92,24.93,24.91,24.92,19500.0,24.92,24.93,24.91,24.92,19500.0
2015-03-06 12:30:00,24.92,24.94,24.91,24.94,9500.0,24.92,24.94,24.91,24.94,9500.0
2015-03-06 12:40:00,24.95,24.98,24.92,24.94,29400.0,24.95,24.98,24.92,24.94,29400.0
2015-03-06 12:50:00,24.94,24.98,24.93,24.96,43100.0,24.94,24.98,24.93,24.96,43100.0
2015-03-06 13:00:00,24.97,25.03,24.96,25.01,62600.0,24.97,25.03,24.96,25.01,62600.0
2015-03-06 13:10:00,25.02,25.1,25.0,25.06,30500.0,25.02,25.1,25.0,25.06,30500.0
2015-03-06 13:20:00,25.06,25.07,25.02,25.05,19100.0,25.06,25.07,25.02,25.05,19100.0
2015-03-06 13:30:00,25.04,25.04,24.94,24.96,9400.0,25.04,25.04,24.94,24.96,9400.0
2015-03-06 13:40:00,24.96,24.96,24.9,24.91,35100.0,24.96,24.96,24.9,24.91,35100.0
2015-03-06 13:50:00,24.91,24.92,24.88,24.9,13900.0,24.91,24.92,24.88,24.9,13900.0
2015-03-06 14:00:00,24.9,24.97,24.87,24.94,16200.0,24.9,24.97,24.87,24.94,16200.0
2015-03-06 14:10:00,24.95,24.95,24.91,24.94,8800.0,24.95,24.95,24.91,24.94,8800.0
2015-03-06 14:20:00,24.94,24.94,24.86,24.88,28300.0,24.94,24.94,24.86,24.88,28300.0
2015-03-06 14:30:00,24.87,24.91,24.78,24.79,19900.0,24.87,24.91,24.78,24.79,19900.0
2015-03-06 14:40:00,24.79,24.84,24.78,24.82,18600.0,24.79,24.84,24.78,24.82,18600.0
2015-03-06 14:50:00,24.83,24.84,24.75,24.78,31900.0,24.83,24.84,24.75,24.78,31900.0
2015-03-06 15:00:00,24.78,24.87,24.77,24.82,31600.0,24.78,24.87,24.77,24.82,31600.0
2015-03-06 15:10:00,24.82,24.85,24.78,24.82,31700.0,24.82,24.85,24.78,24.82,31700.0
2015-03-06 15:20:00,24.82,24.85,24.78,24.83,62500.0,24.82,24.85,24.78,24.83,62500.0
2015-03-06 15:30:00,24.82,24.86,24.74,24.76,74200.0,24.82,24.86,24.74,24.76,74200.0
2015-03-06 15:40:00,24.76,24.81,24.75,24.81,87100.0,24.76,24.81,24.75,24.81,87100.0
2015-03-06 15:50:00,24.8,24.84,24.78,24.82,166900.0,24.8,24.84,24.78,24.82,166900.0
2015-03-09 09:30:00,24.87,24.88,24.74,24.79,31400.0,24.87,24.88,24.74,24.79,31400.0
2015-03-09 09:40:00,24.78,24.85,24.75,24.78,28300.0,24.78,24.85,24.75,24.78,28300.0
2015-03-09 09:50:00,24.78,24.85,24.75,24.83,23700.0,24.78,24.85,24.75,24.83,23700.0
2015-03-09 10:00:00,24.83,24.83,24.68,24.77,68300.0,24.83,24.83,24.68,24.77,68300.0
2015-03-09 10:10:00,24.77,24.78,24.67,24.7,18600.0,24.77,24.78,24.67,24.7,18600.0
2015-03-09 10:20:00,24.71,24.78,24.67,24.72,39400.0,24.71,24.78,24.67,24.72,39400.0
2015-03-09 10:30:00,24.71,24.73,24.68,24.68,22900.0,24.71,24.73,24.68,24.68,22900.0
2015-03-09 10:40:00,24.68,24.78,24.67,24.75,36600.0,24.68,24.78,24.67,24.75,36600.0
2015-03-09 10:50:00,24.76,24.82,24.71,24.71,74500.0,24.76,24.82,24.71,24.71,74500.0
2015-03-09 11:00:00,24.7,24.76,24.69,24.73,30400.0,24.7,24.76,24.69,24.73,30400.0
2015-03-09 11:10:00,24.73,24.73,24.59,24.65,56300.0,24.73,24.73,24.59,24.65,56300.0
2015-03-09 11:20:00,24.67,24.67,24.57,24.64,33100.0,24.67,24.67,24.57,24.64,33100.0
2015-03-09 11:30:00,24.63,24.78,24.62,24.77,90700.0,24.63,24.78,24.62,24.77,90700.0
2015-03-09 11:40:00,24.78,24.8,24.71,24.73,26300.0,24.78,24.8,24.71,24.73,26300.0
2015-03-09 11:50:00,24.73,24.74,24.69,24.71,20700.0,24.73,24.74,24.69,24.71,20700.0
2015-03-09 12:00:00,24.72,24.73,24.64,24.68,28400.0,24.72,24.73,24.64,24.68,28400.0
2015-03-09 12:10:00,24.69,24.7,24.66,24.68,14500.0,24.69,24.7,24.66,24.68,14500.0
2015-03-09 12:20:00,24.68,24.8,24.68,24.77,66000.0,24.68,24.8,24.68,24.77,66000.0
2015-03-09 12:30:00,24.77,24.78,24.74,24.78,50000.0,24.77,24.78,24.74,24.78,50000.0
2015-03-09 12:40:00,24.79,24.88,24.78,24.84,26400.0,24.79,24.88,24.78,24.84,26400.0
2015-03-09 12:50:00,24.84,24.96,24.83,24.94,63600.0,24.84,24.96,24.83,24.94,63600.0
2015-03-09 13:00:00,24.93,24.96,24.89,24.94,33700.0,24.93,24.96,24.89,24.94,33700.0
2015-03-09 13:10:00,24.94,24.96,24.9,24.91,22400.0,24.94,24.96,24.9,24.91,22400.0
2015-03-09 13:20:00,24.91,24.93,24.89,24.9,24700.0,24.91,24.93,24.89,24.9,24700.0
2015-03-09 13:30:00,24.9,24.92,24.87,24.88,23200.0,24.9,24.92,24.87,24.88,23200.0
2015-03-09 13:40:00,24.88,24.92,24.88,24.91,17000.0,24.88,24.92,24.88,24.91,17000.0
2015-03-09 13:50:00,24.9,24.91,24.86,24.86,19700.0,24.9,24.91,24.86,24.86,19700.0
2015-03-09 14:00:00,24.85,24.86,24.83,24.84,20700.0,24.85,24.86,24.83,24.84,20700.0
2015-03-09 14:10:00,24.84,24.84,24.79,24.83,19900.0,24.84,24.84,24.79,24.83,19900.0
2015-03-09 14:20:00,24.82,24.83,24.74,24.78,29800.0,24.82,24.83,24.74,24.78,29800.0
2015-03-09 14:30:00,24.78,24.85,24.77,24.8,21100.0,24.78,24.85,24.77,24.8,21100.0
2015-03-09 14:40:00,24.8,24.82,24.77,24.82,20100.0,24.8,24.82,24.77,24.82,20100.0
2015-03-09 14:50:00,24.82,24.84,24.81,24.81,16500.0,24.82,24.84,24.81,24.81,16500.0
2015-03-09 15:00:00,24.82,24.84,24.81,24.84,23900.0,24.82,24.84,24.81,24.84,23900.0
2015-03-09 15:10:00,24.84,24.85,24.82,24.84,29000.0,24.84,24.85,24.82,24.84,29000.0
2015-03-09 15:20:00,24.84,24.86,24.83,24.84,51600.0,24.84,24.86,24.83,24.84,51600.0
2015-03-09 15:30:00,24.83,24.89,24.83,24.89,74600.0,24.83,24.89,24.83,24.89,74600.0
2015-03-09 15:40:00,24.89,24.9,24.86,24.9,78000.0,24.89,24.9,24.86,24.9,78000.0
2015-03-09 15:50:00,24.89,24.9,24.82,24.83,112800.0,24.89,24.9,24.82,24.83,112800.0
2015-03-10 09:30:00,24.65,24.71,24.35,24.5,117800.0,24.65,24.71,24.35,24.5,117800.0
2015-03-10 09:40:00,24.5,24.69,24.46,24.69,30900.0,24.5,24.69,24.46,24.69,30900.0
2015-03-10 09:50:00,24.66,24.73,24.6,24.67,85700.0,24.66,24.73,24.6,24.67,85700.0
2015-03-10 10:00:00,24.67,24.84,24.65,24.72,85100.0,24.67,24.84,24.65,24.72,85100.0
2015-03-10 10:10:00,24.72,24.73,24.59,24.69,56000.0,24.72,24.73,24.59,24.69,56000.0
2015-03-10 10:20:00,24.69,24.7,24.58,24.61,71700.0,24.69,24.7,24.58,24.61,71700.0
2015-03-10 10:30:00,24.62,24.62,24.52,24.55,112300.0,24.62,24.62,24.52,24.55,112300.0
2015-03-10 10:40:00,24.54,24.56,24.43,24.48,33500.0,24.54,24.56,24.43,24.48,33500.0
2015-03-10 10:50:00,24.48,24.55,24.46,24.46,26600.0,24.48,24.55,24.46,24.46,26600.0
2015-03-10 11:00:00,24.46,24.46,24.4,24.43,37900.0,24.46,24.46,24.4,24.43,37900.0
2015-03-10 11:10:00,24.44,24.44,24.33,24.37,68200.0,24.44,24.44,24.33,24.37,68200.0
2015-03-10 11:20:00,24.37,24.45,24.32,24.39,92000.0,24.37,24.45,24.32,24.39,92000.0
2015-03-10 11:30:00,24.39,24.44,24.3,24.32,40500.0,24.39,24.44,24.3,24.32,40500.0
2015-03-10 11:40:00,24.33,24.39,24.32,24.34,34900.0,24.33,24.39,24.32,24.34,34900.0
2015-03-10 11:50:00,24.34,24.38,24.25,24.3,64200.0,24.34,24.38,24.25,24.3,64200.0
2015-03-10 12:00:00,24.29,24.4,24.25,24.4,41100.0,24.29,24.4,24.25,24.4,41100.0
2015-03-10 12:10:00,24.39,24.42,24.34,24.34,62200.0,24.39,24.42,24.34,24.34,62200.0
2015-03-10 12:20:00,24.34,24.4,24.3,24.36,25300.0,24.34,24.4,24.3,24.36,25300.0
2015-03-10 12:30:00,24.35,24.4,24.32,24.39,19600.0,24.35,24.4,24.32,24.39,19600.0
2015-03-10 12:40:00,24.37,24.39,24.29,24.31,21100.0,24.37,24.39,24.29,24.31,21100.0
2015-03-10 12:50:00,24.3,24.37,24.27,24.3,51200.0,24.3,24.37,24.27,24.3,51200.0
2015-03-10 13:00:00,24.3,24.33,24.25,24.31,34900.0,24.3,24.33,24.25,24.31,34900.0
2015-03-10 13:10:00,24.29,24.4,24.27,24.39,43400.0,24.29,24.4,24.27,24.39,43400.0
2015-03-10 13:20:00,24.39,24.46,24.37,24.38,22300.0,24.39,24.46,24.37,24.38,22300.0
2015-03-10 13:30:00,24.4,24.45,24.35,24.44,73300.0,24.4,24.45,24.35,24.44,73300.0
2015-03-10 13:40:00,24.43,24.5,24.43,24.46,19600.0,24.43,24.5,24.43,24.46,19600.0
2015-03-10 13:50:00,24.48,24.52,24.44,24.52,38900.0,24.48,24.52,24.44,24.52,38900.0
2015-03-10 14:00:00,24.51,24.55,24.45,24.48,75600.0,24.51,24.55,24.45,24.48,75600.0
2015-03-10 14:10:00,24.5,24.53,24.43,24.46,48200.0,24.5,24.53,24.43,24.46,48200.0
2015-03-10 14:20:00,24.46,24.47,24.38,24.46,96900.0,24.46,24.47,24.38,24.46,96900.0
2015-03-10 14:30:00,24.46,24.52,24.42,24.52,64200.0,24.46,24.52,24.42,24.52,64200.0
2015-03-10 14:40:00,24.51,24.58,24.49,24.55,57600.0,24.51,24.58,24.49,24.55,57600.0
2015-03-10 14:50:00,24.53,24.54,24.46,24.47,50700.0,24.53,24.54,24.46,24.47,50700.0
2015-03-10 15:00:00,24.47,24.53,24.45,24.49,30600.0,24.47,24.53,24.45,24.49,30600.0
2015-03-10 15:10:00,24.49,24.55,24.42,24.51,88600.0,24.49,24.55,24.42,24.51,88600.0
2015-03-10 15:20:00,24.52,24.58,24.42,24.44,63500.0,24.52,24.58,24.42,24.44,63500.0
2015-03-10 15:30:00,24.45,24.46,24.4,24.4,46000.0,24.45,24.46,24.4,24.4,46000.0
2015-03-10 15:40:00,24.39,24.43,24.36,24.39,128700.0,24.39,24.43,24.36,24.39,128700.0
2015-03-10 15:50:00,24.39,24.39,24.32,24.32,125600.0,24.39,24.39,24.32,24.32,125600.0
2015-03-11 09:30:00,24.24,24.46,24.18,24.34,128000.0,24.24,24.46,24.18,24.34,128000.0
2015-03-11 09:40:00,24.33,24.73,24.31,24.61,198100.0,24.33,24.73,24.31,24.61,198100.0
2015-03-11 09:50:00,24.55,24.82,24.55,24.78,141200.0,24.55,24.82,24.55,24.78,141200.0
2015-03-11 10:00:00,24.78,24.94,24.78,24.87,156700.0,24.78,24.94,24.78,24.87,156700.0
2015-03-11 10:10:00,24.86,24.86,24.52,24.53,242200.0,24.86,24.86,24.52,24.53,242200.0
2015-03-11 10:20:00,24.53,24.66,24.44,24.59,109700.0,24.53,24.66,24.44,24.59,109700.0
2015-03-11 10:30:00,24.59,24.62,24.54,24.55,82600.0,24.59,24.62,24.54,24.55,82600.0
2015-03-11 10:40:00,24.56,24.56,24.41,24.53,45200.0,24.56,24.56,24.41,24.53,45200.0
2015-03-11 10:50:00,24.53,24.62,24.46,24.61,100300.0,24.53,24.62,24.46,24.61,100300.0
2015-03-11 11:00:00,24.61,24.67,24.53,24.54,70200.0,24.61,24.67,24.53,24.54,70200.0
2015-03-11 11:10:00,24.54,24.72,24.54,24.64,104600.0,24.54,24.72,24.54,24.64,104600.0
2015-03-11 11:20:00,24.64,24.7,24.55,24.57,96900.0,24.64,24.7,24.55,24.57,96900.0
2015-03-11 11:30:00,24.57,24.66,24.47,24.5,38100.0,24.57,24.66,24.47,24.5,38100.0
2015-03-11 11:40:00,24.48,24.55,24.37,24.42,44100.0,24.48,24.55,24.37,24.42,44100.0
2015-03-11 11:50:00,24.41,24.48,24.27,24.46,58300.0,24.41,24.48,24.27,24.46,58300.0
2015-03-11 12:00:00,24.44,24.47,24.37,24.42,24400.0,24.44,24.47,24.37,24.42,24400.0
2015-03-11 12:10:00,24.43,24.48,24.43,24.48,18800.0,24.43,24.48,24.43,24.48,18800.0
2015-03-11 12:20:00,24.49,24.49,24.41,24.44,16300.0,24.49,24.49,24.41,24.44,16300.0
2015-03-11 12:30:00,24.43,24.47,24.36,24.47,76400.0,24.43,24.47,24.36,24.47,76400.0
2015-03-11 12:40:00,24.47,24.52,24.39,24.39,30100.0,24.47,24.52,24.39,24.39,30100.0
2015-03-11 12:50:00,24.38,24.47,24.33,24.47,93900.0,24.38,24.47,24.33,24.47,93900.0
2015-03-11 13:00:00,24.44,24.56,24.42,24.5,218500.0,24.44,24.56,24.42,24.5,218500.0
2015-03-11 13:10:00,24.5,24.52,24.43,24.43,42400.0,24.5,24.52,24.43,24.43,42400.0
2015-03-11 13:20:00,24.45,24.5,24.37,24.37,52500.0,24.45,24.5,24.37,24.37,52500.0
2015-03-11 13:30:00,24.38,24.41,24.34,24.41,18700.0,24.38,24.41,24.34,24.41,18700.0
2015-03-11 13:40:00,24.39,24.4,24.29,24.29,27200.0,24.39,24.4,24.29,24.29,27200.0
2015-03-11 13:50:00,24.28,24.38,24.28,24.36,35800.0,24.28,24.38,24.28,24.36,35800.0
2015-03-11 14:00:00,24.34,24.45,24.32,24.44,27300.0,24.34,24.45,24.32,24.44,27300.0
2015-03-11 14:10:00,24.43,24.44,24.35,24.42,21200.0,24.43,24.44,24.35,24.42,21200.0
2015-03-11 14:20:00,24.42,24.47,24.37,24.41,34900.0,24.42,24.47,24.37,24.41,34900.0
2015-03-11 14:30:00,24.41,24.49,24.41,24.48,43800.0,24.41,24.49,24.41,24.48,43800.0
2015-03-11 14:40:00,24.48,24.51,24.45,24.46,42700.0,24.48,24.51,24.45,24.46,42700.0
2015-03-11 14:50:00,24.45,24.55,24.45,24.5,36700.0,24.45,24.55,24.45,24.5,36700.0
2015-03-11 15:00:00,24.5,24.5,24.45,24.47,31100.0,24.5,24.5,24.45,24.47,31100.0
2015-03-11 15:10:00,24.46,24.51,24.42,24.5,37200.0,24.46,24.51,24.42,24.5,37200.0
2015-03-11 15:20:00,24.5,24.54,24.45,24.5,60600.0,24.5,24.54,24.45,24.5,60600.0
2015-03-11 15:30:00,24.51,24.52,24.47,24.49,83100.0,24.51,24.52,24.47,24.49,83100.0
2015-03-11 15:40:00,24.49,24.49,24.44,24.45,79600.0,24.49,24.49,24.44,24.45,79600.0
2015-03-11 15:50:00,24.45,24.47,24.41,24.42,156300.0,24.45,24.47,24.41,24.42,156300.0
2015-03-12 09:30:00,24.64,24.64,24.42,24.42,55500.0,24.64,24.64,24.42,24.42,55500.0
2015-03-12 09:40:00,24.49,24.55,24.42,24.51,27100.0,24.49,24.55,24.42,24.51,27100.0
2015-03-12 09:50:00,24.51,24.6,24.47,24.48,23500.0,24.51,24.6,24.47,24.48,23500.0
2015-03-12 10:00:00,24.48,24.57,24.47,24.55,34700.0,24.48,24.57,24.47,24.55,34700.0
2015-03-12 10:10:00,24.53,24.56,24.38,24.54,44100.0,24.53,24.56,24.38,24.54,44100.0
2015-03-12 10:20:00,24.52,24.55,24.42,24.43,47700.0,24.52,24.55,24.42,24.43,47700.0
2015-03-12 10:30:00,24.43,24.52,24.41,24.52,57800.0,24.43,24.52,24.41,24.52,57800.0
2015-03-12 10:40:00,24.51,24.51,24.41,24.49,32000.0,24.51,24.51,24.41,24.49,32000.0
2015-03-12 10:50:00,24.5,24.52,24.45,24.5,30000.0,24.5,24.52,24.45,24.5,30000.0
2015-03-12 11:00:00,24.51,24.52,24.43,24.43,25400.0,24.51,24.52,24.43,24.43,25400.0
2015-03-12 11:10:00,24.43,24.46,24.34,24.43,283600.0,24.43,24.46,24.34,24.43,283600.0
2015-03-12 11:20:00,24.42,24.56,24.42,24.56,63400.0,24.42,24.56,24.42,24.56,63400.0
2015-03-12 11:30:00,24.56,24.56,24.42,24.47,35200.0,24.56,24.56,24.42,24.47,35200.0
2015-03-12 11:40:00,24.47,24.48,24.41,24.41,27400.0,24.47,24.48,24.41,24.41,27400.0
2015-03-12 11:50:00,24.42,24.46,24.34,24.44,33300.0,24.42,24.46,24.34,24.44,33300.0
2015-03-12 12:00:00,24.43,24.47,24.42,24.42,25100.0,24.43,24.47,24.42,24.42,25100.0
2015-03-12 12:10:00,24.42,24.44,24.36,24.43,24000.0,24.42,24.44,24.36,24.43,24000.0
2015-03-12 12:20:00,24.42,24.43,24.36,24.37,20100.0,24.42,24.43,24.36,24.37,20100.0
2015-03-12 12:30:00,24.35,24.41,24.23,24.41,355900.0,24.35,24.41,24.23,24.41,355900.0
2015-03-12 12:40:00,24.42,24.51,24.39,24.47,19600.0,24.42,24.51,24.39,24.47,19600.0
2015-03-12 12:50:00,24.48,24.57,24.44,24.56,35600.0,24.48,24.57,24.44,24.56,35600.0
2015-03-12 13:00:00,24.56,24.66,24.52,24.6,55800.0,24.56,24.66,24.52,24.6,55800.0
2015-03-12 13:10:00,24.61,24.68,24.54,24.67,43100.0,24.61,24.68,24.54,24.67,43100.0
2015-03-12 13:20:00,24.65,24.73,24.62,24.69,50200.0,24.65,24.73,24.62,24.69,50200.0
2015-03-12 13:30:00,24.68,24.72,24.63,24.69,15200.0,24.68,24.72,24.63,24.69,15200.0
2015-03-12 13:40:00,24.67,24.75,24.65,24.7,31800.0,24.67,24.75,24.65,24.7,31800.0
2015-03-12 13:50:00,24.69,24.75,24.69,24.71,22700.0,24.69,24.75,24.69,24.71,22700.0
2015-03-12 14:00:00,24.73,24.73,24.68,24.68,19500.0,24.73,24.73,24.68,24.68,19500.0
2015-03-12 14:10:00,24.68,24.69,24.63,24.66,23000.0,24.68,24.69,24.63,24.66,23000.0
2015-03-12 14:20:00,24.66,24.7,24.61,24.64,24300.0,24.66,24.7,24.61,24.64,24300.0
2015-03-12 14:30:00,24.64,24.66,24.57,24.6,52600.0,24.64,24.66,24.57,24.6,52600.0
2015-03-12 14:40:00,24.6,24.6,24.55,24.56,16700.0,24.6,24.6,24.55,24.56,16700.0
2015-03-12 14:50:00,24.57,24.57,24.5,24.54,50600.0,24.57,24.57,24.5,24.54,50600.0
2015-03-12 15:00:00,24.55,24.68,24.55,24.66,37900.0,24.55,24.68,24.55,24.66,37900.0
2015-03-12 15:10:00,24.66,24.69,24.62,24.62,24700.0,24.66,24.69,24.62,24.62,24700.0
2015-03-12 15:20:00,24.62,24.63,24.58,24.59,41900.0,24.62,24.63,24.58,24.59,41900.0
2015-03-12 15:30:00,24.59,24.6,24.51,24.51,56100.0,24.59,24.6,24.51,24.51,56100.0
2015-03-12 15:40:00,24.52,24.55,24.48,24.53,64600.0,24.52,24.55,24.48,24.53,64600.0
2015-03-12 15:50:00,24.53,24.54,24.45,24.46,185800.0,24.53,24.54,24.45,24.46,185800.0
2015-03-13 09:30:00,24.66,24.71,24.5,24.67,116100.0,24.66,24.71,24.5,24.67,116100.0
2015-03-13 09:40:00,24.63,24.98,24.61,24.94,70200.0,24.63,24.98,24.61,24.94,70200.0
2015-03-13 09:50:00,24.93,25.03,24.87,24.95,135900.0,24.93,25.03,24.87,24.95,135900.0
2015-03-13 10:00:00,24.95,24.98,24.75,24.79,63300.0,24.95,24.98,24.75,24.79,63300.0
2015-03-13 10:10:00,24.8,25.05,24.78,24.99,90600.0,24.8,25.05,24.78,24.99,90600.0
2015-03-13 10:20:00,24.97,25.07,24.91,24.93,72800.0,24.97,25.07,24.91,24.93,72800.0
2015-03-13 10:30:00,24.94,24.94,24.81,24.89,79500.0,24.94,24.94,24.81,24.89,79500.0
2015-03-13 10:40:00,24.9,24.97,24.9,24.91,20700.0,24.9,24.97,24.9,24.91,20700.0
2015-03-13 10:50:00,24.89,24.9,24.83,24.86,32700.0,24.89,24.9,24.83,24.86,32700.0
2015-03-13 11:00:00,24.85,24.85,24.75,24.84,54000.0,24.85,24.85,24.75,24.84,54000.0
2015-03-13 11:10:00,24.82,24.89,24.76,24.8,40000.0,24.82,24.89,24.76,24.8,40000.0
2015-03-13 11:20:00,24.8,24.8,24.66,24.67,32100.0,24.8,24.8,24.66,24.67,32100.0
2015-03-13 11:30:00,24.66,24.67,24.55,24.6,72300.0,24.66,24.67,24.55,24.6,72300.0
2015-03-13 11:40:00,24.61,24.62,24.48,24.55,47200.0,24.61,24.62,24.48,24.55,47200.0
2015-03-13 11:50:00,24.55,24.67,24.53,24.66,26400.0,24.55,24.67,24.53,24.66,26400.0
2015-03-13 12:00:00,24.65,24.7,24.59,24.7,60900.0,24.65,24.7,24.59,24.7,60900.0
2015-03-13 12:10:00,24.7,24.84,24.69,24.83,106800.0,24.7,24.84,24.69,24.83,106800.0
2015-03-13 12:20:00,24.83,24.85,24.8,24.82,48500.0,24.83,24.85,24.8,24.82,48500.0
2015-03-13 12:30:00,24.82,24.84,24.81,24.83,58600.0,24.82,24.84,24.81,24.83,58600.0
2015-03-13 12:40:00,24.84,24.92,24.83,24.92,25900.0,24.84,24.92,24.83,24.92,25900.0
2015-03-13 12:50:00,24.92,24.97,24.9,24.94,39400.0,24.92,24.97,24.9,24.94,39400.0
2015-03-13 13:00:00,24.95,25.01,24.93,24.96,61700.0,24.95,25.01,24.93,24.96,61700.0
2015-03-13 13:10:00,24.97,25.04,24.96,25.03,39300.0,24.97,25.04,24.96,25.03,39300.0
2015-03-13 13:20:00,25.02,25.03,24.96,24.99,48900.0,25.02,25.03,24.96,24.99,48900.0
2015-03-13 13:30:00,24.98,25.01,24.95,24.99,62300.0,24.98,25.01,24.95,24.99,62300.0
2015-03-13 13:40:00,25.0,25.03,24.97,25.03,109100.0,25.0,25.03,24.97,25.03,109100.0
2015-03-13 13:50:00,25.02,25.09,25.01,25.08,40400.0,25.02,25.09,25.01,25.08,40400.0
2015-03-13 14:00:00,25.08,25.09,25.05,25.06,29700.0,25.08,25.09,25.05,25.06,29700.0
2015-03-13 14:10:00,25.07,25.13,25.06,25.09,48100.0,25.07,25.13,25.06,25.09,48100.0
2015-03-13 14:20:00,25.08,25.1,25.06,25.08,41900.0,25.08,25.1,25.06,25.08,41900.0
2015-03-13 14:30:00,25.07,25.1,24.99,25.0,84700.0,25.07,25.1,24.99,25.0,84700.0
2015-03-13 14:40:00,24.99,25.04,24.94,25.02,40800.0,24.99,25.04,24.94,25.02,40800.0
2015-03-13 14:50:00,25.03,25.12,25.0,25.11,68400.0,25.03,25.12,25.0,25.11,68400.0
2015-03-13 15:00:00,25.1,25.23,25.08,25.19,132800.0,25.1,25.23,25.08,25.19,132800.0
2015-03-13 15:10:00,25.19,25.2,25.16,25.19,87700.0,25.19,25.2,25.16,25.19,87700.0
2015-03-13 15:20:00,25.2,25.27,25.18,25.25,125600.0,25.2,25.27,25.18,25.25,125600.0
2015-03-13 15:30:00,25.24,25.37,25.22,25.36,143200.0,25.24,25.37,25.22,25.36,143200.0
2015-03-13 15:40:00,25.37,25.41,25.3,25.41,215100.0,25.37,25.41,25.3,25.41,215100.0
2015-03-13 15:50:00,25.4,25.51,25.36,25.44,358800.0,25.4,25.51,25.36,25.44,358800.0
2015-03-16 09:30:00,25.53,25.89,25.49,25.8,142100.0,25.53,25.89,25.49,25.8,142100.0
2015-03-16 09:40:00,25.8,25.87,25.69,25.79,70400.0,25.8,25.87,25.69,25.79,70400.0
2015-03-16 09:50:00,25.79,25.97,25.78,25.79,143400.0,25.79,25.97,25.78,25.79,143400.0
2015-03-16 10:00:00,25.79,25.85,25.58,25.58,136700.0,25.79,25.85,25.58,25.58,136700.0
2015-03-16 10:10:00,25.62,25.8,25.61,25.75,91200.0,25.62,25.8,25.61,25.75,91200.0
2015-03-16 10:20:00,25.75,25.76,25.6,25.67,57900.0,25.75,25.76,25.6,25.67,57900.0
2015-03-16 10:30:00,25.66,25.69,25.59,25.59,28100.0,25.66,25.69,25.59,25.59,28100.0
2015-03-16 10:40:00,25.59,25.69,25.57,25.68,23600.0,25.59,25.69,25.57,25.68,23600.0
2015-03-16 10:50:00,25.67,25.69,25.56,25.68,13600.0,25.67,25.69,25.56,25.68,13600.0
2015-03-16 11:00:00,25.69,25.71,25.62,25.68,31100.0,25.69,25.71,25.62,25.68,31100.0
2015-03-16 11:10:00,25.68,25.75,25.68,25.7,41300.0,25.68,25.75,25.68,25.7,41300.0
2015-03-16 11:20:00,25.71,25.77,25.69,25.7,42500.0,25.71,25.77,25.69,25.7,42500.0
2015-03-16 11:30:00,25.7,25.8,25.69,25.76,104300.0,25.7,25.8,25.69,25.76,104300.0
2015-03-16 11:40:00,25.77,25.77,25.69,25.71,32100.0,25.77,25.77,25.69,25.71,32100.0
2015-03-16 11:50:00,25.71,25.8,25.69,25.7,42100.0,25.71,25.8,25.69,25.7,42100.0
2015-03-16 12:00:00,25.69,25.72,25.62,25.65,14300.0,25.69,25.72,25.62,25.65,14300.0
2015-03-16 12:10:00,25.65,25.65,25.62,25.64,17600.0,25.65,25.65,25.62,25.64,17600.0
2015-03-16 12:20:00,25.64,25.76,25.63,25.75,31200.0,25.64,25.76,25.63,25.75,31200.0
2015-03-16 12:30:00,25.76,25.76,25.7,25.72,25200.0,25.76,25.76,25.7,25.72,25200.0
2015-03-16 12:40:00,25.71,25.8,25.7,25.77,91900.0,25.71,25.8,25.7,25.77,91900.0
2015-03-16 12:50:00,25.78,25.85,25.77,25.77,97900.0,25.78,25.85,25.77,25.77,97900.0
2015-03-16 13:00:00,25.77,25.77,25.72,25.73,41900.0,25.77,25.77,25.72,25.73,41900.0
2015-03-16 13:10:00,25.72,25.77,25.71,25.73,24200.0,25.72,25.77,25.71,25.73,24200.0
2015-03-16 13:20:00,25.73,25.8,25.7,25.79,27700.0,25.73,25.8,25.7,25.79,27700.0
2015-03-16 13:30:00,25.79,25.79,25.73,25.74,23000.0,25.79,25.79,25.73,25.74,23000.0
2015-03-16 13:40:00,25.74,25.8,25.74,25.8,29500.0,25.74,25.8,25.74,25.8,29500.0
2015-03-16 13:50:00,25.79,25.85,25.76,25.84,43200.0,25.79,25.85,25.76,25.84,43200.0
2015-03-16 14:00:00,25.85,25.88,25.85,25.88,58700.0,25.85,25.88,25.85,25.88,58700.0
2015-03-16 14:10:00,25.87,25.88,25.81,25.86,44900.0,25.87,25.88,25.81,25.86,44900.0
2015-03-16 14:20:00,25.87,25.9,25.84,25.85,47000.0,25.87,25.9,25.84,25.85,47000.0
2015-03-16 14:30:00,25.86,25.95,25.84,25.91,37200.0,25.86,25.95,25.84,25.91,37200.0
2015-03-16 14:40:00,25.9,25.95,25.89,25.94,97600.0,25.9,25.95,25.89,25.94,97600.0
2015-03-16 14:50:00,25.94,25.96,25.85,25.93,34500.0,25.94,25.96,25.85,25.93,34500.0
2015-03-16 15:00:00,25.92,26.0,25.86,25.91,88100.0,25.92,26.0,25.86,25.91,88100.0
2015-03-16 15:10:00,25.91,25.94,25.84,25.92,46400.0,25.91,25.94,25.84,25.92,46400.0
2015-03-16 15:20:00,25.91,25.91,25.86,25.87,49800.0,25.91,25.91,25.86,25.87,49800.0
2015-03-16 15:30:00,25.88,25.95,25.86,25.92,136500.0,25.88,25.95,25.86,25.92,136500.0
2015-03-16 15:40:00,25.92,25.93,25.86,25.91,102100.0,25.92,25.93,25.86,25.91,102100.0
2015-03-16 15:50:00,25.89,25.91,25.81,25.84,207700.0,25.89,25.91,25.81,25.84,207700.0
2015-03-17 09:30:00,25.73,25.83,25.57,25.72,47100.0,25.73,25.83,25.57,25.72,47100.0
2015-03-17 09:40:00,25.74,25.75,25.63,25.65,16300.0,25.74,25.75,25.63,25.65,16300.0
2015-03-17 09:50:00,25.63,25.63,25.56,25.56,33700.0,25.63,25.63,25.56,25.56,33700.0
2015-03-17 10:00:00,25.56,25.65,25.55,25.61,27400.0,25.56,25.65,25.55,25.61,27400.0
2015-03-17 10:10:00,25.6,25.65,25.57,25.62,41800.0,25.6,25.65,25.57,25.62,41800.0
2015-03-17 10:20:00,25.61,25.65,25.57,25.61,61500.0,25.61,25.65,25.57,25.61,61500.0
2015-03-17 10:30:00,25.62,25.66,25.49,25.54,59900.0,25.62,25.66,25.49,25.54,59900.0
2015-03-17 10:40:00,25.54,25.57,25.46,25.57,23200.0,25.54,25.57,25.46,25.57,23200.0
2015-03-17 10:50:00,25.56,25.63,25.51,25.52,28500.0,25.56,25.63,25.51,25.52,28500.0
2015-03-17 11:00:00,25.53,25.53,25.39,25.4,45600.0,25.53,25.53,25.39,25.4,45600.0
2015-03-17 11:10:00,25.4,25.47,25.32,25.36,216900.0,25.4,25.47,25.32,25.36,216900.0
2015-03-17 11:20:00,25.35,25.48,25.34,25.45,71500.0,25.35,25.48,25.34,25.45,71500.0
2015-03-17 11:30:00,25.45,25.49,25.34,25.35,49200.0,25.45,25.49,25.34,25.35,49200.0
2015-03-17 11:40:00,25.34,25.41,25.32,25.37,41400.0,25.34,25.41,25.32,25.37,41400.0
2015-03-17 11:50:00,25.38,25.43,25.33,25.4,25600.0,25.38,25.43,25.33,25.4,25600.0
2015-03-17 12:00:00,25.4,25.4,25.31,25.34,20700.0,25.4,25.4,25.31,25.34,20700.0
2015-03-17 12:10:00,25.33,25.36,25.27,25.3,29400.0,25.33,25.36,25.27,25.3,29400.0
2015-03-17 12:20:00,25.31,25.41,25.3,25.38,42200.0,25.31,25.41,25.3,25.38,42200.0
2015-03-17 12:30:00,25.37,25.47,25.33,25.4,51300.0,25.37,25.47,25.33,25.4,51300.0
2015-03-17 12:40:00,25.4,25.43,25.32,25.39,36400.0,25.4,25.43,25.32,25.39,36400.0
2015-03-17 12:50:00,25.39,25.44,25.33,25.41,21400.0,25.39,25.44,25.33,25.41,21400.0
2015-03-17 13:00:00,25.41,25.48,25.34,25.46,111300.0,25.41,25.48,25.34,25.46,111300.0
2015-03-17 13:10:00,25.46,25.47,25.4,25.46,18800.0,25.46,25.47,25.4,25.46,18800.0
2015-03-17 13:20:00,25.46,25.49,25.43,25.46,90100.0,25.46,25.49,25.43,25.46,90100.0
2015-03-17 13:30:00,25.45,25.47,25.4,25.46,27800.0,25.45,25.47,25.4,25.46,27800.0
2015-03-17 13:40:00,25.45,25.47,25.39,25.41,14400.0,25.45,25.47,25.39,25.41,14400.0
2015-03-17 13:50:00,25.42,25.6,25.4,25.54,63800.0,25.42,25.6,25.4,25.54,63800.0
2015-03-17 14:00:00,25.54,25.55,25.46,25.53,44800.0,25.54,25.55,25.46,25.53,44800.0
2015-03-17 14:10:00,25.52,25.62,25.48,25.5,38700.0,25.52,25.62,25.48,25.5,38700.0
2015-03-17 14:20:00,25.5,25.53,25.44,25.44,18900.0,25.5,25.53,25.44,25.44,18900.0
2015-03-17 14:30:00,25.45,25.49,25.44,25.46,16400.0,25.45,25.49,25.44,25.46,16400.0
2015-03-17 14:40:00,25.46,25.55,25.45,25.54,22500.0,25.46,25.55,25.45,25.54,22500.0
2015-03-17 14:50:00,25.53,25.6,25.5,25.57,47600.0,25.53,25.6,25.5,25.57,47600.0
2015-03-17 15:00:00,25.57,25.58,25.49,25.5,23300.0,25.57,25.58,25.49,25.5,23300.0
2015-03-17 15:10:00,25.49,25.57,25.47,25.47,51300.0,25.49,25.57,25.47,25.47,51300.0
2015-03-17 15:20:00,25.47,25.5,25.46,25.46,48400.0,25.47,25.5,25.46,25.46,48400.0
2015-03-17 15:30:00,25.47,25.48,25.42,25.47,49500.0,25.47,25.48,25.42,25.47,49500.0
2015-03-17 15:40:00,25.47,25.48,25.42,25.46,77900.0,25.47,25.48,25.42,25.46,77900.0
2015-03-17 15:50:00,25.45,25.48,25.43,25.44,149400.0,25.45,25.48,25.43,25.44,149400.0
2015-03-18 09:30:00,25.43,25.43,25.27,25.32,24000.0,25.43,25.43,25.27,25.32,24000.0
2015-03-18 09:40:00,25.34,25.43,25.21,25.28,35700.0,25.34,25.43,25.21,25.28,35700.0
2015-03-18 09:50:00,25.28,25.37,25.23,25.33,21300.0,25.28,25.37,25.23,25.33,21300.0
2015-03-18 10:00:00,25.34,25.38,25.24,25.37,42000.0,25.34,25.38,25.24,25.37,42000.0
2015-03-18 10:10:00,25.35,25.35,25.19,25.23,28000.0,25.35,25.35,25.19,25.23,28000.0
2015-03-18 10:20:00,25.24,25.31,25.2,25.28,20600.0,25.24,25.31,25.2,25.28,20600.0
2015-03-18 10:30:00,25.3,25.3,25.22,25.27,15700.0,25.3,25.3,25.22,25.27,15700.0
2015-03-18 10:40:00,25.26,25.37,25.25,25.37,37000.0,25.26,25.37,25.25,25.37,37000.0
2015-03-18 10:50:00,25.35,25.35,25.25,25.3,16900.0,25.35,25.35,25.25,25.3,16900.0
2015-03-18 11:00:00,25.29,25.37,25.28,25.31,20000.0,25.29,25.37,25.28,25.31,20000.0
2015-03-18 11:10:00,25.32,25.4,25.28,25.38,15100.0,25.32,25.4,25.28,25.38,15100.0
2015-03-18 11:20:00,25.37,25.38,25.26,25.28,11200.0,25.37,25.38,25.26,25.28,11200.0
2015-03-18 11:30:00,25.28,25.3,25.26,25.3,20300.0,25.28,25.3,25.26,25.3,20300.0
2015-03-18 11:40:00,25.3,25.35,25.28,25.28,26300.0,25.3,25.35,25.28,25.28,26300.0
2015-03-18 11:50:00,25.27,25.32,25.25,25.31,12900.0,25.27,25.32,25.25,25.31,12900.0
2015-03-18 12:00:00,25.31,25.35,25.28,25.3,12300.0,25.31,25.35,25.28,25.3,12300.0
2015-03-18 12:10:00,25.3,25.31,25.24,25.24,11800.0,25.3,25.31,25.24,25.24,11800.0
2015-03-18 12:20:00,25.24,25.25,25.22,25.25,7500.0,25.24,25.25,25.22,25.25,7500.0
2015-03-18 12:30:00,25.25,25.28,25.21,25.26,22600.0,25.25,25.28,25.21,25.26,22600.0
2015-03-18 12:40:00,25.26,25.36,25.25,25.35,68700.0,25.26,25.36,25.25,25.35,68700.0
2015-03-18 12:50:00,25.35,25.38,25.31,25.32,20400.0,25.35,25.38,25.31,25.32,20400.0
2015-03-18 13:00:00,25.31,25.34,25.3,25.33,17600.0,25.31,25.34,25.3,25.33,17600.0
2015-03-18 13:10:00,25.33,25.41,25.32,25.37,41500.0,25.33,25.41,25.32,25.37,41500.0
2015-03-18 13:20:00,25.37,25.37,25.33,25.34,8300.0,25.37,25.37,25.33,25.34,8300.0
2015-03-18 13:30:00,25.33,25.37,25.3,25.32,22000.0,25.33,25.37,25.3,25.32,22000.0
2015-03-18 13:40:00,25.31,25.32,25.27,25.3,41500.0,25.31,25.32,25.27,25.3,41500.0
2015-03-18 13:50:00,25.3,25.46,25.3,25.46,20300.0,25.3,25.46,25.3,25.46,20300.0
2015-03-18 14:00:00,25.48,25.65,25.46,25.63,34900.0,25.48,25.65,25.46,25.63,34900.0
2015-03-18 14:10:00,25.62,25.66,25.51,25.59,30600.0,25.62,25.66,25.51,25.59,30600.0
2015-03-18 14:20:00,25.59,25.6,25.51,25.6,27700.0,25.59,25.6,25.51,25.6,27700.0
2015-03-18 14:30:00,25.6,25.69,25.59,25.67,29600.0,25.6,25.69,25.59,25.67,29600.0
2015-03-18 14:40:00,25.67,25.71,25.64,25.67,14600.0,25.67,25.71,25.64,25.67,14600.0
2015-03-18 14:50:00,25.67,25.69,25.64,25.68,18100.0,25.67,25.69,25.64,25.68,18100.0
2015-03-18 15:00:00,25.67,25.79,25.66,25.77,39100.0,25.67,25.79,25.66,25.77,39100.0
2015-03-18 15:10:00,25.77,25.85,25.77,25.81,54100.0,25.77,25.85,25.77,25.81,54100.0
2015-03-18 15:20:00,25.8,25.82,25.76,25.8,39500.0,25.8,25.82,25.76,25.8,39500.0
2015-03-18 15:30:00,25.8,25.8,25.69,25.69,51000.0,25.8,25.8,25.69,25.69,51000.0
2015-03-18 15:40:00,25.7,25.71,25.64,25.66,67500.0,25.7,25.71,25.64,25.66,67500.0
2015-03-18 15:50:00,25.67,25.68,25.63,25.68,80900.0,25.67,25.68,25.63,25.68,80900.0
2015-03-19 09:30:00,25.52,25.91,25.51,25.88,38700.0,25.52,25.91,25.51,25.88,38700.0
2015-03-19 09:40:00,25.88,25.88,25.73,25.85,34600.0,25.88,25.88,25.73,25.85,34600.0
2015-03-19 09:50:00,25.86,25.86,25.77,25.78,17100.0,25.86,25.86,25.77,25.78,17100.0
2015-03-19 10:00:00,25.78,25.85,25.72,25.84,16700.0,25.78,25.85,25.72,25.84,16700.0
2015-03-19 10:10:00,25.84,25.85,25.79,25.85,28100.0,25.84,25.85,25.79,25.85,28100.0
2015-03-19 10:20:00,25.83,25.88,25.81,25.82,17200.0,25.83,25.88,25.81,25.82,17200.0
2015-03-19 10:30:00,25.82,25.83,25.77,25.82,21900.0,25.82,25.83,25.77,25.82,21900.0
2015-03-19 10:40:00,25.81,25.85,25.81,25.84,20400.0,25.81,25.85,25.81,25.84,20400.0
2015-03-19 10:50:00,25.84,25.91,25.82,25.91,21200.0,25.84,25.91,25.82,25.91,21200.0
2015-03-19 11:00:00,25.9,25.91,25.8,25.8,19800.0,25.9,25.91,25.8,25.8,19800.0
2015-03-19 11:10:00,25.79,25.88,25.79,25.86,18800.0,25.79,25.88,25.79,25.86,18800.0
2015-03-19 11:20:00,25.86,25.89,25.85,25.86,22900.0,25.86,25.89,25.85,25.86,22900.0
2015-03-19 11:30:00,25.87,25.87,25.77,25.81,13200.0,25.87,25.87,25.77,25.81,13200.0
2015-03-19 11:40:00,25.8,25.81,25.74,25.75,14600.0,25.8,25.81,25.74,25.75,14600.0
2015-03-19 11:50:00,25.75,25.78,25.72,25.72,23200.0,25.75,25.78,25.72,25.72,23200.0
2015-03-19 12:00:00,25.72,25.77,25.69,25.75,16000.0,25.72,25.77,25.69,25.75,16000.0
2015-03-19 12:10:00,25.74,25.74,25.66,25.67,15300.0,25.74,25.74,25.66,25.67,15300.0
2015-03-19 12:20:00,25.68,25.71,25.67,25.69,10000.0,25.68,25.71,25.67,25.69,10000.0
2015-03-19 12:30:00,25.69,25.72,25.68,25.7,11300.0,25.69,25.72,25.68,25.7,11300.0
2015-03-19 12:40:00,25.7,25.75,25.69,25.71,12200.0,25.7,25.75,25.69,25.71,12200.0
2015-03-19 12:50:00,25.7,25.71,25.66,25.68,8600.0,25.7,25.71,25.66,25.68,8600.0
2015-03-19 13:00:00,25.69,25.72,25.69,25.71,13500.0,25.69,25.72,25.69,25.71,13500.0
2015-03-19 13:10:00,25.7,25.71,25.6,25.65,25600.0,25.7,25.71,25.6,25.65,25600.0
2015-03-19 13:20:00,25.64,25.68,25.6,25.66,12000.0,25.64,25.68,25.6,25.66,12000.0
2015-03-19 13:30:00,25.65,25.65,25.55,25.56,14000.0,25.65,25.65,25.55,25.56,14000.0
2015-03-19 13:40:00,25.55,25.62,25.55,25.62,7400.0,25.55,25.62,25.55,25.62,7400.0
2015-03-19 13:50:00,25.62,25.68,25.62,25.62,14700.0,25.62,25.68,25.62,25.62,14700.0
2015-03-19 14:00:00,25.62,25.65,25.56,25.64,16200.0,25.62,25.65,25.56,25.64,16200.0
2015-03-19 14:10:00,25.64,25.65,25.59,25.62,11600.0,25.64,25.65,25.59,25.62,11600.0
2015-03-19 14:20:00,25.63,25.66,25.58,25.66,56000.0,25.63,25.66,25.58,25.66,56000.0
2015-03-19 14:30:00,25.66,25.68,25.62,25.64,10100.0,25.66,25.68,25.62,25.64,10100.0
2015-03-19 14:40:00,25.66,25.67,25.63,25.64,32100.0,25.66,25.67,25.63,25.64,32100.0
2015-03-19 14:50:00,25.63,25.73,25.63,25.71,24000.0,25.63,25.73,25.63,25.71,24000.0
2015-03-19 15:00:00,25.7,25.72,25.65,25.7,24000.0,25.7,25.72,25.65,25.7,24000.0
2015-03-19 15:10:00,25.7,25.73,25.67,25.69,20200.0,25.7,25.73,25.67,25.69,20200.0
2015-03-19 15:20:00,25.68,25.71,25.66,25.7,19200.0,25.68,25.71,25.66,25.7,19200.0
2015-03-19 15:30:00,25.7,25.74,25.69,25.72,31300.0,25.7,25.74,25.69,25.72,31300.0
2015-03-19 15:40:00,25.71,25.74,25.7,25.72,52100.0,25.71,25.74,25.7,25.72,52100.0
2015-03-19 15:50:00,25.73,25.74,25.71,25.72,81700.0,25.73,25.74,25.71,25.72,81700.0
2015-03-20 09:30:00,25.77,25.91,25.77,25.86,192200.0,25.77,25.91,25.77,25.86,192200.0
2015-03-20 09:40:00,25.87,25.91,25.85,25.87,27500.0,25.87,25.91,25.85,25.87,27500.0
2015-03-20 09:50:00,25.88,25.91,25.84,25.86,18000.0,25.88,25.91,25.84,25.86,18000.0
2015-03-20 10:00:00,25.86,25.88,25.68,25.76,37300.0,25.86,25.88,25.68,25.76,37300.0
2015-03-20 10:10:00,25.78,25.79,25.7,25.76,8200.0,25.78,25.79,25.7,25.76,8200.0
2015-03-20 10:20:00,25.76,25.78,25.67,25.68,8800.0,25.76,25.78,25.67,25.68,8800.0
2015-03-20 10:30:00,25.68,25.72,25.64,25.72,10100.0,25.68,25.72,25.64,25.72,10100.0
2015-03-20 10:40:00,25.71,25.76,25.65,25.66,29500.0,25.71,25.76,25.65,25.66,29500.0
2015-03-20 10:50:00,25.65,25.71,25.63,25.69,10500.0,25.65,25.71,25.63,25.69,10500.0
2015-03-20 11:00:00,25.71,25.71,25.58,25.63,15100.0,25.71,25.71,25.58,25.63,15100.0
2015-03-20 11:10:00,25.63,25.68,25.63,25.68,10300.0,25.63,25.68,25.63,25.68,10300.0
2015-03-20 11:20:00,25.68,25.69,25.65,25.65,8500.0,25.68,25.69,25.65,25.65,8500.0
2015-03-20 11:30:00,25.66,25.69,25.64,25.67,17100.0,25.66,25.69,25.64,25.67,17100.0
2015-03-20 11:40:00,25.68,25.68,25.63,25.63,9000.0,25.68,25.68,25.63,25.63,9000.0
2015-03-20 11:50:00,25.63,25.67,25.62,25.67,8200.0,25.63,25.67,25.62,25.67,8200.0
2015-03-20 12:00:00,25.66,25.66,25.6,25.63,10500.0,25.66,25.66,25.6,25.63,10500.0
2015-03-20 12:10:00,25.62,25.68,25.62,25.68,10100.0,25.62,25.68,25.62,25.68,10100.0
2015-03-20 12:20:00,25.68,25.68,25.63,25.64,11000.0,25.68,25.68,25.63,25.64,11000.0
2015-03-20 12:30:00,25.64,25.69,25.61,25.62,15600.0,25.64,25.69,25.61,25.62,15600.0
2015-03-20 12:40:00,25.62,25.63,25.6,25.6,7600.0,25.62,25.63,25.6,25.6,7600.0
2015-03-20 12:50:00,25.62,25.64,25.6,25.61,11800.0,25.62,25.64,25.6,25.61,11800.0
2015-03-20 13:00:00,25.6,25.64,25.6,25.61,13400.0,25.6,25.64,25.6,25.61,13400.0
2015-03-20 13:10:00,25.62,25.68,25.62,25.68,10300.0,25.62,25.68,25.62,25.68,10300.0
2015-03-20 13:20:00,25.68,25.7,25.63,25.65,6600.0,25.68,25.7,25.63,25.65,6600.0
2015-03-20 13:30:00,25.64,25.69,25.63,25.67,14300.0,25.64,25.69,25.63,25.67,14300.0
2015-03-20 13:40:00,25.69,25.7,25.66,25.68,16400.0,25.69,25.7,25.66,25.68,16400.0
2015-03-20 13:50:00,25.69,25.7,25.66,25.67,32700.0,25.69,25.7,25.66,25.67,32700.0
2015-03-20 14:00:00,25.67,25.73,25.67,25.71,70800.0,25.67,25.73,25.67,25.71,70800.0
2015-03-20 14:10:00,25.71,25.72,25.67,25.67,10300.0,25.71,25.72,25.67,25.67,10300.0
2015-03-20 14:20:00,25.67,25.71,25.66,25.69,14300.0,25.67,25.71,25.66,25.69,14300.0
2015-03-20 14:30:00,25.69,25.74,25.69,25.7,18300.0,25.69,25.74,25.69,25.7,18300.0
2015-03-20 14:40:00,25.72,25.72,25.67,25.69,11000.0,25.72,25.72,25.67,25.69,11000.0
2015-03-20 14:50:00,25.7,25.71,25.67,25.7,15400.0,25.7,25.71,25.67,25.7,15400.0
2015-03-20 15:00:00,25.71,25.71,25.68,25.7,16100.0,25.71,25.71,25.68,25.7,16100.0
2015-03-20 15:10:00,25.7,25.7,25.66,25.69,74500.0,25.7,25.7,25.66,25.69,74500.0
2015-03-20 15:20:00,25.69,25.7,25.64,25.69,32700.0,25.69,25.7,25.64,25.69,32700.0
2015-03-20 15:30:00,25.68,25.74,25.68,25.74,32200.0,25.68,25.74,25.68,25.74,32200.0
2015-03-20 15:40:00,25.74,25.76,25.7,25.75,59700.0,25.74,25.76,25.7,25.75,59700.0
2015-03-20 15:50:00,25.74,25.74,25.64,25.68,176300.0,25.74,25.74,25.64,25.68,176300.0
2015-03-23 09:30:00,25.64,25.82,25.64,25.76,42400.0,25.64,25.82,25.64,25.76,42400.0
2015-03-23 09:40:00,25.78,25.9,25.77,25.86,41200.0,25.78,25.9,25.77,25.86,41200.0
2015-03-23 09:50:00,25.86,25.89,25.82,25.82,28000.0,25.86,25.89,25.82,25.82,28000.0
2015-03-23 10:00:00,25.84,25.96,25.83,25.95,37600.0,25.84,25.96,25.83,25.95,37600.0
2015-03-23 10:10:00,25.95,25.98,25.86,25.97,32300.0,25.95,25.98,25.86,25.97,32300.0
2015-03-23 10:20:00,25.97,26.05,25.91,25.95,40400.0,25.97,26.05,25.91,25.95,40400.0
2015-03-23 10:30:00,25.94,25.94,25.86,25.91,17000.0,25.94,25.94,25.86,25.91,17000.0
2015-03-23 10:40:00,25.91,25.92,25.83,25.83,11900.0,25.91,25.92,25.83,25.83,11900.0
2015-03-23 10:50:00,25.83,25.89,25.81,25.88,25000.0,25.83,25.89,25.81,25.88,25000.0
2015-03-23 11:00:00,25.88,25.92,25.87,25.9,39000.0,25.88,25.92,25.87,25.9,39000.0
2015-03-23 11:10:00,25.9,26.03,25.88,25.99,54400.0,25.9,26.03,25.88,25.99,54400.0
2015-03-23 11:20:00,26.0,26.04,25.99,26.0,17200.0,26.0,26.04,25.99,26.0,17200.0
2015-03-23 11:30:00,26.01,26.06,26.0,26.02,12800.0,26.01,26.06,26.0,26.02,12800.0
2015-03-23 11:40:00,26.01,26.06,26.0,26.06,8900.0,26.01,26.06,26.0,26.06,8900.0
2015-03-23 11:50:00,26.05,26.14,26.04,26.1,27800.0,26.05,26.14,26.04,26.1,27800.0
2015-03-23 12:00:00,26.09,26.21,26.09,26.16,35900.0,26.09,26.21,26.09,26.16,35900.0
2015-03-23 12:10:00,26.15,26.18,26.1,26.1,12500.0,26.15,26.18,26.1,26.1,12500.0
2015-03-23 12:20:00,26.09,26.12,26.04,26.07,14800.0,26.09,26.12,26.04,26.07,14800.0
2015-03-23 12:30:00,26.07,26.14,26.07,26.1,12100.0,26.07,26.14,26.07,26.1,12100.0
2015-03-23 12:40:00,26.12,26.13,26.07,26.07,12800.0,26.12,26.13,26.07,26.07,12800.0
2015-03-23 12:50:00,26.07,26.07,25.97,26.03,21300.0,26.07,26.07,25.97,26.03,21300.0
2015-03-23 13:00:00,26.04,26.05,25.98,26.01,10800.0,26.04,26.05,25.98,26.01,10800.0
2015-03-23 13:10:00,26.01,26.04,25.99,25.99,9300.0,26.01,26.04,25.99,25.99,9300.0
2015-03-23 13:20:00,25.99,26.07,25.98,26.04,18800.0,25.99,26.07,25.98,26.04,18800.0
2015-03-23 13:30:00,26.03,26.03,26.02,26.02,4700.0,26.03,26.03,26.02,26.02,4700.0
2015-03-23 13:40:00,26.03,26.03,25.98,25.98,6000.0,26.03,26.03,25.98,25.98,6000.0
2015-03-23 13:50:00,25.99,26.04,25.99,26.03,17900.0,25.99,26.04,25.99,26.03,17900.0
2015-03-23 14:00:00,26.03,26.04,25.97,25.99,13900.0,26.03,26.04,25.97,25.99,13900.0
2015-03-23 14:10:00,26.0,26.04,26.0,26.03,10400.0,26.0,26.04,26.0,26.03,10400.0
2015-03-23 14:20:00,26.03,26.04,25.95,25.99,38100.0,26.03,26.04,25.95,25.99,38100.0
2015-03-23 14:30:00,25.97,25.98,25.91,25.94,13700.0,25.97,25.98,25.91,25.94,13700.0
2015-03-23 14:40:00,25.94,25.95,25.89,25.89,10300.0,25.94,25.95,25.89,25.89,10300.0
2015-03-23 14:50:00,25.89,25.93,25.88,25.88,13000.0,25.89,25.93,25.88,25.88,13000.0
2015-03-23 15:00:00,25.88,25.89,25.83,25.85,20900.0,25.88,25.89,25.83,25.85,20900.0
2015-03-23 15:10:00,25.86,25.88,25.79,25.8,20100.0,25.86,25.88,25.79,25.8,20100.0
2015-03-23 15:20:00,25.8,25.81,25.75,25.75,30600.0,25.8,25.81,25.75,25.75,30600.0
2015-03-23 15:30:00,25.75,25.8,25.74,25.75,26700.0,25.75,25.8,25.74,25.75,26700.0
2015-03-23 15:40:00,25.75,25.78,25.73,25.77,32300.0,25.75,25.78,25.73,25.77,32300.0
2015-03-23 15:50:00,25.76,25.76,25.68,25.69,110200.0,25.76,25.76,25.68,25.69,110200.0
2015-03-24 09:30:00,25.7,25.93,25.7,25.75,40300.0,25.7,25.93,25.7,25.75,40300.0
2015-03-24 09:40:00,25.74,25.75,25.53,25.54,19600.0,25.74,25.75,25.53,25.54,19600.0
2015-03-24 09:50:00,25.54,25.78,25.54,25.63,19000.0,25.54,25.78,25.54,25.63,19000.0
2015-03-24 10:00:00,25.65,25.72,25.62,25.66,24600.0,25.65,25.72,25.62,25.66,24600.0
2015-03-24 10:10:00,25.65,25.77,25.63,25.72,18200.0,25.65,25.77,25.63,25.72,18200.0
2015-03-24 10:20:00,25.71,25.8,25.62,25.62,17100.0,25.71,25.8,25.62,25.62,17100.0
2015-03-24 10:30:00,25.62,25.69,25.58,25.58,15600.0,25.62,25.69,25.58,25.58,15600.0
2015-03-24 10:40:00,25.59,25.59,25.53,25.55,17500.0,25.59,25.59,25.53,25.55,17500.0
2015-03-24 10:50:00,25.55,25.57,25.49,25.54,31600.0,25.55,25.57,25.49,25.54,31600.0
2015-03-24 11:00:00,25.54,25.63,25.52,25.61,24200.0,25.54,25.63,25.52,25.61,24200.0
2015-03-24 11:10:00,25.62,25.67,25.56,25.64,15100.0,25.62,25.67,25.56,25.64,15100.0
2015-03-24 11:20:00,25.64,25.75,25.57,25.7,39900.0,25.64,25.75,25.57,25.7,39900.0
2015-03-24 11:30:00,25.7,25.7,25.58,25.62,16800.0,25.7,25.7,25.58,25.62,16800.0
2015-03-24 11:40:00,25.62,25.64,25.56,25.59,15500.0,25.62,25.64,25.56,25.59,15500.0
2015-03-24 11:50:00,25.58,25.59,25.55,25.57,16600.0,25.58,25.59,25.55,25.57,16600.0
2015-03-24 12:00:00,25.56,25.66,25.55,25.62,13200.0,25.56,25.66,25.55,25.62,13200.0
2015-03-24 12:10:00,25.62,25.66,25.56,25.63,22000.0,25.62,25.66,25.56,25.63,22000.0
2015-03-24 12:20:00,25.64,25.64,25.57,25.58,11800.0,25.64,25.64,25.57,25.58,11800.0
2015-03-24 12:30:00,25.56,25.61,25.56,25.59,8600.0,25.56,25.61,25.56,25.59,8600.0
2015-03-24 12:40:00,25.59,25.6,25.54,25.54,7200.0,25.59,25.6,25.54,25.54,7200.0
2015-03-24 12:50:00,25.56,25.59,25.52,25.55,8400.0,25.56,25.59,25.52,25.55,8400.0
2015-03-24 13:00:00,25.55,25.59,25.52,25.55,15900.0,25.55,25.59,25.52,25.55,15900.0
2015-03-24 13:10:00,25.54,25.57,25.52,25.55,14700.0,25.54,25.57,25.52,25.55,14700.0
2015-03-24 13:20:00,25.56,25.56,25.51,25.53,22800.0,25.56,25.56,25.51,25.53,22800.0
2015-03-24 13:30:00,25.52,25.57,25.48,25.56,28300.0,25.52,25.57,25.48,25.56,28300.0
2015-03-24 13:40:00,25.57,25.62,25.56,25.6,10400.0,25.57,25.62,25.56,25.6,10400.0
2015-03-24 13:50:00,25.6,25.64,25.58,25.58,16100.0,25.6,25.64,25.58,25.58,16100.0
2015-03-24 14:00:00,25.59,25.59,25.55,25.57,15500.0,25.59,25.59,25.55,25.57,15500.0
2015-03-24 14:10:00,25.57,25.58,25.5,25.5,11000.0,25.57,25.58,25.5,25.5,11000.0
2015-03-24 14:20:00,25.49,25.51,25.47,25.51,15300.0,25.49,25.51,25.47,25.51,15300.0
2015-03-24 14:30:00,25.52,25.55,25.5,25.53,7800.0,25.52,25.55,25.5,25.53,7800.0
2015-03-24 14:40:00,25.52,25.56,25.49,25.55,11700.0,25.52,25.56,25.49,25.55,11700.0
2015-03-24 14:50:00,25.53,25.56,25.48,25.49,11000.0,25.53,25.56,25.48,25.49,11000.0
2015-03-24 15:00:00,25.49,25.62,25.48,25.6,29200.0,25.49,25.62,25.48,25.6,29200.0
2015-03-24 15:10:00,25.6,25.65,25.59,25.59,17600.0,25.6,25.65,25.59,25.59,17600.0
2015-03-24 15:20:00,25.59,25.61,25.57,25.57,30100.0,25.59,25.61,25.57,25.57,30100.0
2015-03-24 15:30:00,25.56,25.65,25.55,25.56,44400.0,25.56,25.65,25.55,25.56,44400.0
2015-03-24 15:40:00,25.56,25.57,25.5,25.5,58900.0,25.56,25.57,25.5,25.5,58900.0
2015-03-24 15:50:00,25.51,25.58,25.5,25.58,147900.0,25.51,25.58,25.5,25.58,147900.0
2015-03-25 09:30:00,25.86,25.96,25.77,25.94,107200.0,25.86,25.96,25.77,25.94,107200.0
2015-03-25 09:40:00,25.93,26.06,25.79,25.82,100300.0,25.93,26.06,25.79,25.82,100300.0
2015-03-25 09:50:00,25.82,25.87,25.68,25.7,10500.0,25.82,25.87,25.68,25.7,10500.0
2015-03-25 10:00:00,25.71,25.81,25.7,25.81,10600.0,25.71,25.81,25.7,25.81,10600.0
2015-03-25 10:10:00,25.81,25.81,25.72,25.77,9100.0,25.81,25.81,25.72,25.77,9100.0
2015-03-25 10:20:00,25.75,25.75,25.66,25.66,7900.0,25.75,25.75,25.66,25.66,7900.0
2015-03-25 10:30:00,25.65,25.68,25.55,25.55,6300.0,25.65,25.68,25.55,25.55,6300.0
2015-03-25 10:40:00,25.55,25.64,25.53,25.61,13400.0,25.55,25.64,25.53,25.61,13400.0
2015-03-25 10:50:00,25.62,25.68,25.61,25.68,7200.0,25.62,25.68,25.61,25.68,7200.0
2015-03-25 11:00:00,25.69,25.69,25.62,25.63,8100.0,25.69,25.69,25.62,25.63,8100.0
2015-03-25 11:10:00,25.62,25.63,25.58,25.58,10100.0,25.62,25.63,25.58,25.58,10100.0
2015-03-25 11:20:00,25.56,25.58,25.53,25.53,9600.0,25.56,25.58,25.53,25.53,9600.0
2015-03-25 11:30:00,25.52,25.55,25.5,25.51,19500.0,25.52,25.55,25.5,25.51,19500.0
2015-03-25 11:40:00,25.48,25.49,25.3,25.39,24800.0,25.48,25.49,25.3,25.39,24800.0
2015-03-25 11:50:00,25.4,25.41,25.3,25.31,5900.0,25.4,25.41,25.3,25.31,5900.0
2015-03-25 12:00:00,25.31,25.32,25.24,25.26,17000.0,25.31,25.32,25.24,25.26,17000.0
2015-03-25 12:10:00,25.24,25.33,25.23,25.28,13300.0,25.24,25.33,25.23,25.28,13300.0
2015-03-25 12:20:00,25.25,25.25,25.17,25.23,16300.0,25.25,25.25,25.17,25.23,16300.0
2015-03-25 12:30:00,25.23,25.3,25.22,25.23,23300.0,25.23,25.3,25.22,25.23,23300.0
2015-03-25 12:40:00,25.24,25.24,25.15,25.21,16900.0,25.24,25.24,25.15,25.21,16900.0
2015-03-25 12:50:00,25.21,25.32,25.21,25.32,17400.0,25.21,25.32,25.21,25.32,17400.0
2015-03-25 13:00:00,25.32,25.32,25.24,25.27,14900.0,25.32,25.32,25.24,25.27,14900.0
2015-03-25 13:10:00,25.25,25.25,25.19,25.2,20000.0,25.25,25.25,25.19,25.2,20000.0
2015-03-25 13:20:00,25.19,25.21,25.13,25.19,23600.0,25.19,25.21,25.13,25.19,23600.0
2015-03-25 13:30:00,25.18,25.18,25.12,25.15,24700.0,25.18,25.18,25.12,25.15,24700.0
2015-03-25 13:40:00,25.17,25.24,25.17,25.18,9800.0,25.17,25.24,25.17,25.18,9800.0
2015-03-25 13:50:00,25.18,25.23,25.16,25.18,9700.0,25.18,25.23,25.16,25.18,9700.0
2015-03-25 14:00:00,25.16,25.21,25.15,25.15,31300.0,25.16,25.21,25.15,25.15,31300.0
2015-03-25 14:10:00,25.14,25.17,25.13,25.16,10500.0,25.14,25.17,25.13,25.16,10500.0
2015-03-25 14:20:00,25.16,25.18,25.14,25.16,24600.0,25.16,25.18,25.14,25.16,24600.0
2015-03-25 14:30:00,25.16,25.17,25.1,25.15,43800.0,25.16,25.17,25.1,25.15,43800.0
2015-03-25 14:40:00,25.14,25.21,25.14,25.2,18300.0,25.14,25.21,25.14,25.2,18300.0
2015-03-25 14:50:00,25.21,25.24,25.15,25.15,18300.0,25.21,25.24,25.15,25.15,18300.0
2015-03-25 15:00:00,25.15,25.15,25.07,25.07,26400.0,25.15,25.15,25.07,25.07,26400.0
2015-03-25 15:10:00,25.07,25.14,25.07,25.1,15300.0,25.07,25.14,25.07,25.1,15300.0
2015-03-25 15:20:00,25.09,25.1,25.01,25.02,23900.0,25.09,25.1,25.01,25.02,23900.0
2015-03-25 15:30:00,25.02,25.03,24.97,25.01,52600.0,25.02,25.03,24.97,25.01,52600.0
2015-03-25 15:40:00,25.02,25.06,24.99,25.01,45100.0,25.02,25.06,24.99,25.01,45100.0
2015-03-25 15:50:00,25.01,25.05,24.99,25.02,122400.0,25.01,25.05,24.99,25.02,122400.0
2015-03-26 09:30:00,24.82,24.91,24.7,24.82,56400.0,24.82,24.91,24.7,24.82,56400.0
2015-03-26 09:40:00,24.83,25.0,24.83,25.0,31200.0,24.83,25.0,24.83,25.0,31200.0
2015-03-26 09:50:00,25.0,25.05,24.75,24.86,49400.0,25.0,25.05,24.75,24.86,49400.0
2015-03-26 10:00:00,24.83,24.87,24.72,24.73,36300.0,24.83,24.87,24.72,24.73,36300.0
2015-03-26 10:10:00,24.73,24.77,24.61,24.75,30500.0,24.73,24.77,24.61,24.75,30500.0
2015-03-26 10:20:00,24.75,24.81,24.74,24.76,23600.0,24.75,24.81,24.74,24.76,23600.0
2015-03-26 10:30:00,24.74,24.89,24.73,24.82,58400.0,24.74,24.89,24.73,24.82,58400.0
2015-03-26 10:40:00,24.81,24.93,24.77,24.81,35100.0,24.81,24.93,24.77,24.81,35100.0
2015-03-26 10:50:00,24.83,24.96,24.8,24.96,46000.0,24.83,24.96,24.8,24.96,46000.0
2015-03-26 11:00:00,24.96,24.96,24.85,24.9,32200.0,24.96,24.96,24.85,24.9,32200.0
2015-03-26 11:10:00,24.9,24.95,24.87,24.87,24100.0,24.9,24.95,24.87,24.87,24100.0
2015-03-26 11:20:00,24.83,24.85,24.8,24.83,16400.0,24.83,24.85,24.8,24.83,16400.0
2015-03-26 11:30:00,24.83,24.87,24.83,24.86,13500.0,24.83,24.87,24.83,24.86,13500.0
2015-03-26 11:40:00,24.86,24.97,24.86,24.86,19800.0,24.86,24.97,24.86,24.86,19800.0
2015-03-26 11:50:00,24.86,24.91,24.84,24.89,24500.0,24.86,24.91,24.84,24.89,24500.0
2015-03-26 12:00:00,24.89,24.98,24.88,24.89,22900.0,24.89,24.98,24.88,24.89,22900.0
2015-03-26 12:10:00,24.9,24.91,24.82,24.88,23200.0,24.9,24.91,24.82,24.88,23200.0
2015-03-26 12:20:00,24.88,24.88,24.74,24.78,13600.0,24.88,24.88,24.74,24.78,13600.0
2015-03-26 12:30:00,24.76,24.82,24.74,24.82,9700.0,24.76,24.82,24.74,24.82,9700.0
2015-03-26 12:40:00,24.82,24.83,24.74,24.78,8800.0,24.82,24.83,24.74,24.78,8800.0
2015-03-26 12:50:00,24.77,24.86,24.74,24.8,15800.0,24.77,24.86,24.74,24.8,15800.0
2015-03-26 13:00:00,24.77,24.8,24.76,24.8,16900.0,24.77,24.8,24.76,24.8,16900.0
2015-03-26 13:10:00,24.82,24.84,24.76,24.8,13200.0,24.82,24.84,24.76,24.8,13200.0
2015-03-26 13:20:00,24.78,24.83,24.78,24.83,11200.0,24.78,24.83,24.78,24.83,11200.0
2015-03-26 13:30:00,24.83,24.88,24.81,24.81,9900.0,24.83,24.88,24.81,24.81,9900.0
2015-03-26 13:40:00,24.81,24.92,24.81,24.86,13300.0,24.81,24.92,24.81,24.86,13300.0
2015-03-26 13:50:00,24.85,24.91,24.84,24.86,13500.0,24.85,24.91,24.84,24.86,13500.0
2015-03-26 14:00:00,24.86,24.87,24.79,24.82,17400.0,24.86,24.87,24.79,24.82,17400.0
2015-03-26 14:10:00,24.83,24.85,24.76,24.82,18200.0,24.83,24.85,24.76,24.82,18200.0
2015-03-26 14:20:00,24.81,24.82,24.77,24.78,17900.0,24.81,24.82,24.77,24.78,17900.0
2015-03-26 14:30:00,24.76,24.81,24.75,24.77,28700.0,24.76,24.81,24.75,24.77,28700.0
2015-03-26 14:40:00,24.77,24.81,24.74,24.74,10000.0,24.77,24.81,24.74,24.74,10000.0
2015-03-26 14:50:00,24.75,24.75,24.71,24.71,15700.0,24.75,24.75,24.71,24.71,15700.0
2015-03-26 15:00:00,24.7,24.76,24.68,24.76,20800.0,24.7,24.76,24.68,24.76,20800.0
2015-03-26 15:10:00,24.76,24.76,24.69,24.69,20000.0,24.76,24.76,24.69,24.69,20000.0
2015-03-26 15:20:00,24.69,24.73,24.68,24.69,20700.0,24.69,24.73,24.68,24.69,20700.0
2015-03-26 15:30:00,24.68,24.73,24.68,24.7,35200.0,24.68,24.73,24.68,24.7,35200.0
2015-03-26 15:40:00,24.69,24.72,24.67,24.7,43700.0,24.69,24.72,24.67,24.7,43700.0
2015-03-26 15:50:00,24.73,24.77,24.7,24.74,123500.0,24.73,24.77,24.7,24.74,123500.0
2015-03-27 09:30:00,24.73,24.97,24.73,24.87,44100.0,24.73,24.97,24.73,24.87,44100.0
2015-03-27 09:40:00,24.88,25.03,24.87,25.03,13000.0,24.88,25.03,24.87,25.03,13000.0
2015-03-27 09:50:00,25.03,25.11,25.02,25.11,9200.0,25.03,25.11,25.02,25.11,9200.0
2015-03-27 10:00:00,25.12,25.12,25.01,25.01,25200.0,25.12,25.12,25.01,25.01,25200.0
2015-03-27 10:10:00,25.01,25.02,24.76,24.77,16200.0,25.01,25.02,24.76,24.77,16200.0
2015-03-27 10:20:00,24.79,24.93,24.77,24.88,19500.0,24.79,24.93,24.77,24.88,19500.0
2015-03-27 10:30:00,24.87,24.95,24.82,24.95,13200.0,24.87,24.95,24.82,24.95,13200.0
2015-03-27 10:40:00,24.96,24.98,24.91,24.91,6700.0,24.96,24.98,24.91,24.91,6700.0
2015-03-27 10:50:00,24.91,25.04,24.91,25.04,6000.0,24.91,25.04,24.91,25.04,6000.0
2015-03-27 11:00:00,25.04,25.04,25.01,25.02,7300.0,25.04,25.04,25.01,25.02,7300.0
2015-03-27 11:10:00,25.02,25.07,25.01,25.04,7400.0,25.02,25.07,25.01,25.04,7400.0
2015-03-27 11:20:00,25.05,25.08,24.96,24.96,8000.0,25.05,25.08,24.96,24.96,8000.0
2015-03-27 11:30:00,24.98,25.02,24.96,24.99,6300.0,24.98,25.02,24.96,24.99,6300.0
2015-03-27 11:40:00,25.0,25.04,25.0,25.02,9700.0,25.0,25.04,25.0,25.02,9700.0
2015-03-27 11:50:00,25.01,25.05,24.97,25.02,13300.0,25.01,25.05,24.97,25.02,13300.0
2015-03-27 12:00:00,25.02,25.03,24.98,25.0,7800.0,25.02,25.03,24.98,25.0,7800.0
2015-03-27 12:10:00,25.01,25.03,24.98,25.03,8400.0,25.01,25.03,24.98,25.03,8400.0
2015-03-27 12:20:00,25.02,25.03,24.96,24.96,6700.0,25.02,25.03,24.96,24.96,6700.0
2015-03-27 12:30:00,24.99,25.02,24.99,25.01,7000.0,24.99,25.02,24.99,25.01,7000.0
2015-03-27 12:40:00,25.01,25.01,24.99,25.0,21000.0,25.01,25.01,24.99,25.0,21000.0
2015-03-27 12:50:00,25.0,25.06,24.99,25.02,23200.0,25.0,25.06,24.99,25.02,23200.0
2015-03-27 13:00:00,25.02,25.06,25.02,25.06,4300.0,25.02,25.06,25.02,25.06,4300.0
2015-03-27 13:10:00,25.06,25.08,25.04,25.05,5200.0,25.06,25.08,25.04,25.05,5200.0
2015-03-27 13:20:00,25.07,25.12,25.07,25.1,5800.0,25.07,25.12,25.07,25.1,5800.0
2015-03-27 13:30:00,25.11,25.12,25.1,25.12,4400.0,25.11,25.12,25.1,25.12,4400.0
2015-03-27 13:40:00,25.11,25.12,25.09,25.1,7700.0,25.11,25.12,25.09,25.1,7700.0
2015-03-27 13:50:00,25.12,25.16,25.11,25.13,7100.0,25.12,25.16,25.11,25.13,7100.0
2015-03-27 14:00:00,25.13,25.18,25.13,25.14,6000.0,25.13,25.18,25.13,25.14,6000.0
2015-03-27 14:10:00,25.15,25.16,25.12,25.14,5200.0,25.15,25.16,25.12,25.14,5200.0
2015-03-27 14:20:00,25.12,25.19,25.11,25.19,7200.0,25.12,25.19,25.11,25.19,7200.0
2015-03-27 14:30:00,25.19,25.19,25.14,25.14,6200.0,25.19,25.19,25.14,25.14,6200.0
2015-03-27 14:40:00,25.14,25.17,25.12,25.15,8400.0,25.14,25.17,25.12,25.15,8400.0
2015-03-27 14:50:00,25.16,25.17,25.13,25.17,7200.0,25.16,25.17,25.13,25.17,7200.0
2015-03-27 15:00:00,25.17,25.17,25.14,25.16,7800.0,25.17,25.17,25.14,25.16,7800.0
2015-03-27 15:10:00,25.17,25.17,25.13,25.14,8600.0,25.17,25.17,25.13,25.14,8600.0
2015-03-27 15:20:00,25.13,25.16,25.13,25.13,12100.0,25.13,25.16,25.13,25.13,12100.0
2015-03-27 15:30:00,25.13,25.21,25.13,25.21,19700.0,25.13,25.21,25.13,25.21,19700.0
2015-03-27 15:40:00,25.21,25.24,25.18,25.2,52500.0,25.21,25.24,25.18,25.2,52500.0
2015-03-27 15:50:00,25.2,25.27,25.2,25.26,104100.0,25.2,25.27,25.2,25.26,104100.0
2015-03-30 09:30:00,25.28,25.5,25.28,25.5,122800.0,25.28,25.5,25.28,25.5,122800.0
2015-03-30 09:40:00,25.5,25.61,25.34,25.42,111000.0,25.5,25.61,25.34,25.42,111000.0
2015-03-30 09:50:00,25.43,25.45,25.37,25.44,23200.0,25.43,25.45,25.37,25.44,23200.0
2015-03-30 10:00:00,25.49,25.49,25.35,25.35,12500.0,25.49,25.49,25.35,25.35,12500.0
2015-03-30 10:10:00,25.35,25.35,25.22,25.27,18700.0,25.35,25.35,25.22,25.27,18700.0
2015-03-30 10:20:00,25.24,25.24,25.16,25.19,16300.0,25.24,25.24,25.16,25.19,16300.0
2015-03-30 10:30:00,25.19,25.27,25.15,25.16,19500.0,25.19,25.27,25.15,25.16,19500.0
2015-03-30 10:40:00,25.15,25.15,25.09,25.13,16900.0,25.15,25.15,25.09,25.13,16900.0
2015-03-30 10:50:00,25.13,25.14,25.07,25.1,22700.0,25.13,25.14,25.07,25.1,22700.0
2015-03-30 11:00:00,25.11,25.13,25.09,25.1,14600.0,25.11,25.13,25.09,25.1,14600.0
2015-03-30 11:10:00,25.09,25.21,25.08,25.2,16300.0,25.09,25.21,25.08,25.2,16300.0
2015-03-30 11:20:00,25.2,25.24,25.19,25.24,19900.0,25.2,25.24,25.19,25.24,19900.0
2015-03-30 11:30:00,25.25,25.25,25.2,25.24,6400.0,25.25,25.25,25.2,25.24,6400.0
2015-03-30 11:40:00,25.23,25.23,25.17,25.17,13900.0,25.23,25.23,25.17,25.17,13900.0
2015-03-30 11:50:00,25.17,25.17,25.13,25.15,9900.0,25.17,25.17,25.13,25.15,9900.0
2015-03-30 12:00:00,25.15,25.16,25.12,25.14,11900.0,25.15,25.16,25.12,25.14,11900.0
2015-03-30 12:10:00,25.15,25.23,25.14,25.2,14200.0,25.15,25.23,25.14,25.2,14200.0
2015-03-30 12:20:00,25.21,25.21,25.13,25.13,6900.0,25.21,25.21,25.13,25.13,6900.0
2015-03-30 12:30:00,25.14,25.25,25.13,25.25,22200.0,25.14,25.25,25.13,25.25,22200.0
2015-03-30 12:40:00,25.26,25.29,25.25,25.27,9400.0,25.26,25.29,25.25,25.27,9400.0
2015-03-30 12:50:00,25.28,25.31,25.21,25.21,11100.0,25.28,25.31,25.21,25.21,11100.0
2015-03-30 13:00:00,25.22,25.28,25.22,25.27,13300.0,25.22,25.28,25.22,25.27,13300.0
2015-03-30 13:10:00,25.27,25.31,25.26,25.3,17100.0,25.27,25.31,25.26,25.3,17100.0
2015-03-30 13:20:00,25.31,25.36,25.3,25.32,20000.0,25.31,25.36,25.3,25.32,20000.0
2015-03-30 13:30:00,25.32,25.36,25.28,25.28,12700.0,25.32,25.36,25.28,25.28,12700.0
2015-03-30 13:40:00,25.28,25.32,25.26,25.31,17400.0,25.28,25.32,25.26,25.31,17400.0
2015-03-30 13:50:00,25.31,25.36,25.27,25.36,25400.0,25.31,25.36,25.27,25.36,25400.0
2015-03-30 14:00:00,25.36,25.38,25.31,25.32,25000.0,25.36,25.38,25.31,25.32,25000.0
2015-03-30 14:10:00,25.32,25.34,25.29,25.3,38800.0,25.32,25.34,25.29,25.3,38800.0
2015-03-30 14:20:00,25.3,25.3,25.24,25.24,10900.0,25.3,25.3,25.24,25.24,10900.0
2015-03-30 14:30:00,25.24,25.28,25.24,25.27,11400.0,25.24,25.28,25.24,25.27,11400.0
2015-03-30 14:40:00,25.27,25.27,25.22,25.22,17000.0,25.27,25.27,25.22,25.22,17000.0
2015-03-30 14:50:00,25.22,25.25,25.22,25.24,7900.0,25.22,25.25,25.22,25.24,7900.0
2015-03-30 15:00:00,25.24,25.26,25.23,25.24,15900.0,25.24,25.26,25.23,25.24,15900.0
2015-03-30 15:10:00,25.23,25.27,25.2,25.25,29200.0,25.23,25.27,25.2,25.25,29200.0
2015-03-30 15:20:00,25.25,25.33,25.25,25.25,46600.0,25.25,25.33,25.25,25.25,46600.0
2015-03-30 15:30:00,25.25,25.27,25.23,25.23,21200.0,25.25,25.27,25.23,25.23,21200.0
2015-03-30 15:40:00,25.24,25.3,25.24,25.27,36100.0,25.24,25.3,25.24,25.27,36100.0
2015-03-30 15:50:00,25.28,25.28,25.2,25.21,93600.0,25.28,25.28,25.2,25.21,93600.0
2015-03-31 09:30:00,25.11,25.19,24.9,24.9,28900.0,25.11,25.19,24.9,24.9,28900.0
2015-03-31 09:40:00,24.9,25.02,24.83,24.9,94300.0,24.9,25.02,24.83,24.9,94300.0
2015-03-31 09:50:00,24.91,24.99,24.86,24.9,35900.0,24.91,24.99,24.86,24.9,35900.0
2015-03-31 10:00:00,24.93,24.98,24.82,24.94,56400.0,24.93,24.98,24.82,24.94,56400.0
2015-03-31 10:10:00,24.93,24.97,24.81,24.85,34400.0,24.93,24.97,24.81,24.85,34400.0
2015-03-31 10:20:00,24.86,24.97,24.79,24.97,45700.0,24.86,24.97,24.79,24.97,45700.0
2015-03-31 10:30:00,24.98,25.05,24.93,25.04,40700.0,24.98,25.05,24.93,25.04,40700.0
2015-03-31 10:40:00,25.03,25.12,25.03,25.09,13400.0,25.03,25.12,25.03,25.09,13400.0
2015-03-31 10:50:00,25.09,25.1,24.98,25.0,21600.0,25.09,25.1,24.98,25.0,21600.0
2015-03-31 11:00:00,25.03,25.28,25.03,25.13,40200.0,25.03,25.28,25.03,25.13,40200.0
2015-03-31 11:10:00,25.11,25.23,25.11,25.23,21000.0,25.11,25.23,25.11,25.23,21000.0
2015-03-31 11:20:00,25.21,25.23,25.05,25.07,60900.0,25.21,25.23,25.05,25.07,60900.0
2015-03-31 11:30:00,25.06,25.11,25.02,25.06,10200.0,25.06,25.11,25.02,25.06,10200.0
2015-03-31 11:40:00,25.06,25.1,25.0,25.06,9200.0,25.06,25.1,25.0,25.06,9200.0
2015-03-31 11:50:00,25.08,25.14,25.06,25.11,22200.0,25.08,25.14,25.06,25.11,22200.0
2015-03-31 12:00:00,25.13,25.14,25.08,25.13,8100.0,25.13,25.14,25.08,25.13,8100.0
2015-03-31 12:10:00,25.12,25.12,25.07,25.12,11500.0,25.12,25.12,25.07,25.12,11500.0
2015-03-31 12:20:00,25.1,25.14,25.09,25.12,8600.0,25.1,25.14,25.09,25.12,8600.0
2015-03-31 12:30:00,25.11,25.14,25.08,25.14,9800.0,25.11,25.14,25.08,25.14,9800.0
2015-03-31 12:40:00,25.12,25.12,25.05,25.09,18600.0,25.12,25.12,25.05,25.09,18600.0
2015-03-31 12:50:00,25.09,25.1,25.04,25.06,13100.0,25.09,25.1,25.04,25.06,13100.0
2015-03-31 13:00:00,25.07,25.15,25.06,25.13,18200.0,25.07,25.15,25.06,25.13,18200.0
2015-03-31 13:10:00,25.13,25.13,25.07,25.1,8100.0,25.13,25.13,25.07,25.1,8100.0
2015-03-31 13:20:00,25.1,25.14,25.1,25.1,11300.0,25.1,25.14,25.1,25.1,11300.0
2015-03-31 13:30:00,25.1,25.21,25.09,25.12,22000.0,25.1,25.21,25.09,25.12,22000.0
2015-03-31 13:40:00,25.12,25.23,25.12,25.23,550700.0,25.12,25.23,25.12,25.23,550700.0
2015-03-31 13:50:00,25.24,25.41,25.23,25.38,52500.0,25.24,25.41,25.23,25.38,52500.0
2015-03-31 14:00:00,25.38,25.38,25.24,25.28,19800.0,25.38,25.38,25.24,25.28,19800.0
2015-03-31 14:10:00,25.28,25.29,25.22,25.23,14700.0,25.28,25.29,25.22,25.23,14700.0
2015-03-31 14:20:00,25.22,25.24,25.18,25.2,14600.0,25.22,25.24,25.18,25.2,14600.0
2015-03-31 14:30:00,25.21,25.38,25.21,25.35,17600.0,25.21,25.38,25.21,25.35,17600.0
2015-03-31 14:40:00,25.35,25.39,25.32,25.39,38400.0,25.35,25.39,25.32,25.39,38400.0
2015-03-31 14:50:00,25.39,25.45,25.37,25.43,14100.0,25.39,25.45,25.37,25.43,14100.0
2015-03-31 15:00:00,25.42,25.42,25.34,25.37,18000.0,25.42,25.42,25.34,25.37,18000.0
2015-03-31 15:10:00,25.36,25.45,25.36,25.41,32300.0,25.36,25.45,25.36,25.41,32300.0
2015-03-31 15:20:00,25.41,25.42,25.35,25.38,20800.0,25.41,25.42,25.35,25.38,20800.0
2015-03-31 15:30:00,25.38,25.47,25.32,25.46,25600.0,25.38,25.47,25.32,25.46,25600.0
2015-03-31 15:40:00,25.46,25.49,25.42,25.44,61300.0,25.46,25.49,25.42,25.44,61300.0
2015-03-31 15:50:00,25.44,25.52,25.39,25.46,201700.0,25.44,25.52,25.39,25.46,201700.0
2015-04-01 09:30:00,25.41,25.41,25.09,25.19,143500.0,25.41,25.41,25.09,25.19,143500.0
2015-04-01 09:40:00,25.13,25.17,25.02,25.04,19900.0,25.13,25.17,25.02,25.04,19900.0
2015-04-01 09:50:00,25.04,25.13,24.96,25.12,68800.0,25.04,25.13,24.96,25.12,68800.0
2015-04-01 10:00:00,25.11,25.11,25.0,25.05,27400.0,25.11,25.11,25.0,25.05,27400.0
2015-04-01 10:10:00,25.04,25.21,25.02,25.15,22600.0,25.04,25.21,25.02,25.15,22600.0
2015-04-01 10:20:00,25.14,25.19,25.11,25.13,9800.0,25.14,25.19,25.11,25.13,9800.0
2015-04-01 10:30:00,25.11,25.16,25.04,25.06,11900.0,25.11,25.16,25.04,25.06,11900.0
2015-04-01 10:40:00,25.07,25.18,25.07,25.13,28500.0,25.07,25.18,25.07,25.13,28500.0
2015-04-01 10:50:00,25.12,25.2,25.04,25.05,30700.0,25.12,25.2,25.04,25.05,30700.0
2015-04-01 11:00:00,25.05,25.09,24.99,25.01,11500.0,25.05,25.09,24.99,25.01,11500.0
2015-04-01 11:10:00,25.03,25.08,25.01,25.07,13400.0,25.03,25.08,25.01,25.07,13400.0
2015-04-01 11:20:00,25.07,25.08,24.97,24.97,9000.0,25.07,25.08,24.97,24.97,9000.0
2015-04-01 11:30:00,24.98,25.02,24.95,24.96,13600.0,24.98,25.02,24.95,24.96,13600.0
2015-04-01 11:40:00,24.96,25.03,24.93,24.99,28600.0,24.96,25.03,24.93,24.99,28600.0
2015-04-01 11:50:00,24.99,25.02,24.91,24.95,16700.0,24.99,25.02,24.91,24.95,16700.0
2015-04-01 12:00:00,24.95,24.97,24.86,24.88,18900.0,24.95,24.97,24.86,24.88,18900.0
2015-04-01 12:10:00,24.88,24.9,24.78,24.84,28200.0,24.88,24.9,24.78,24.84,28200.0
2015-04-01 12:20:00,24.84,25.02,24.79,24.96,47500.0,24.84,25.02,24.79,24.96,47500.0
2015-04-01 12:30:00,24.95,24.96,24.88,24.93,22100.0,24.95,24.96,24.88,24.93,22100.0
2015-04-01 12:40:00,24.94,24.96,24.82,24.83,18300.0,24.94,24.96,24.82,24.83,18300.0
2015-04-01 12:50:00,24.83,24.91,24.81,24.82,27700.0,24.83,24.91,24.81,24.82,27700.0
2015-04-01 13:00:00,24.82,24.9,24.77,24.89,37100.0,24.82,24.9,24.77,24.89,37100.0
2015-04-01 13:10:00,24.9,24.98,24.89,24.92,42300.0,24.9,24.98,24.89,24.92,42300.0
2015-04-01 13:20:00,24.91,24.95,24.89,24.95,15600.0,24.91,24.95,24.89,24.95,15600.0
2015-04-01 13:30:00,24.95,24.97,24.91,24.92,13200.0,24.95,24.97,24.91,24.92,13200.0
2015-04-01 13:40:00,24.93,25.02,24.92,24.98,26300.0,24.93,25.02,24.92,24.98,26300.0
2015-04-01 13:50:00,24.99,25.11,24.98,25.07,45200.0,24.99,25.11,24.98,25.07,45200.0
2015-04-01 14:00:00,25.07,25.1,25.0,25.09,49000.0,25.07,25.1,25.0,25.09,49000.0
2015-04-01 14:10:00,25.09,25.09,24.97,24.97,12700.0,25.09,25.09,24.97,24.97,12700.0
2015-04-01 14:20:00,24.96,24.96,24.87,24.87,12400.0,24.96,24.96,24.87,24.87,12400.0
2015-04-01 14:30:00,24.87,24.87,24.75,24.83,41500.0,24.87,24.87,24.75,24.83,41500.0
2015-04-01 14:40:00,24.83,24.88,24.76,24.88,23600.0,24.83,24.88,24.76,24.88,23600.0
2015-04-01 14:50:00,24.87,24.87,24.78,24.78,26100.0,24.87,24.87,24.78,24.78,26100.0
2015-04-01 15:00:00,24.79,24.82,24.73,24.73,19600.0,24.79,24.82,24.73,24.73,19600.0
2015-04-01 15:10:00,24.74,24.79,24.73,24.78,22900.0,24.74,24.79,24.73,24.78,22900.0
2015-04-01 15:20:00,24.78,24.8,24.77,24.79,20300.0,24.78,24.8,24.77,24.79,20300.0
2015-04-01 15:30:00,24.79,24.83,24.76,24.76,29500.0,24.79,24.83,24.76,24.76,29500.0
2015-04-01 15:40:00,24.76,24.8,24.73,24.77,40000.0,24.76,24.8,24.73,24.77,40000.0
2015-04-01 15:50:00,24.77,24.83,24.73,24.83,146600.0,24.77,24.83,24.73,24.83,146600.0
2015-04-02 09:30:00,24.82,24.95,24.66,24.69,63200.0,24.82,24.95,24.66,24.69,63200.0
2015-04-02 09:40:00,24.69,24.85,24.69,24.84,62300.0,24.69,24.85,24.69,24.84,62300.0
2015-04-02 09:50:00,24.85,25.01,24.85,24.95,15000.0,24.85,25.01,24.85,24.95,15000.0
2015-04-02 10:00:00,24.96,25.0,24.94,24.95,41800.0,24.96,25.0,24.94,24.95,41800.0
2015-04-02 10:10:00,24.93,24.93,24.83,24.84,30200.0,24.93,24.93,24.83,24.84,30200.0
2015-04-02 10:20:00,24.84,24.93,24.79,24.92,51300.0,24.84,24.93,24.79,24.92,51300.0
2015-04-02 10:30:00,24.94,24.95,24.85,24.92,47900.0,24.94,24.95,24.85,24.92,47900.0
2015-04-02 10:40:00,24.91,25.07,24.91,25.04,44700.0,24.91,25.07,24.91,25.04,44700.0
2015-04-02 10:50:00,25.01,25.06,24.99,25.0,25000.0,25.01,25.06,24.99,25.0,25000.0
2015-04-02 11:00:00,24.99,25.0,24.89,24.92,22800.0,24.99,25.0,24.89,24.92,22800.0
2015-04-02 11:10:00,24.93,24.93,24.88,24.91,17200.0,24.93,24.93,24.88,24.91,17200.0
2015-04-02 11:20:00,24.92,24.93,24.86,24.92,30600.0,24.92,24.93,24.86,24.92,30600.0
2015-04-02 11:30:00,24.92,25.08,24.92,25.07,170300.0,24.92,25.08,24.92,25.07,170300.0
2015-04-02 11:40:00,25.07,25.1,24.99,25.01,32200.0,25.07,25.1,24.99,25.01,32200.0
2015-04-02 11:50:00,25.0,25.01,24.95,24.95,16900.0,25.0,25.01,24.95,24.95,16900.0
2015-04-02 12:00:00,24.95,24.95,24.85,24.9,35400.0,24.95,24.95,24.85,24.9,35400.0
2015-04-02 12:10:00,24.9,24.93,24.89,24.9,23900.0,24.9,24.93,24.89,24.9,23900.0
2015-04-02 12:20:00,24.9,24.93,24.88,24.91,21600.0,24.9,24.93,24.88,24.91,21600.0
2015-04-02 12:30:00,24.92,24.93,24.87,24.88,18400.0,24.92,24.93,24.87,24.88,18400.0
2015-04-02 12:40:00,24.88,24.95,24.87,24.95,19200.0,24.88,24.95,24.87,24.95,19200.0
2015-04-02 12:50:00,24.95,24.97,24.89,24.92,35300.0,24.95,24.97,24.89,24.92,35300.0
2015-04-02 13:00:00,24.92,24.92,24.87,24.91,14600.0,24.92,24.92,24.87,24.91,14600.0
2015-04-02 13:10:00,24.91,24.96,24.9,24.94,20200.0,24.91,24.96,24.9,24.94,20200.0
2015-04-02 13:20:00,24.94,24.96,24.9,24.91,12500.0,24.94,24.96,24.9,24.91,12500.0
2015-04-02 13:30:00,24.91,24.92,24.88,24.88,19500.0,24.91,24.92,24.88,24.88,19500.0
2015-04-02 13:40:00,24.89,24.91,24.87,24.89,24100.0,24.89,24.91,24.87,24.89,24100.0
2015-04-02 13:50:00,24.91,24.94,24.9,24.92,12100.0,24.91,24.94,24.9,24.92,12100.0
2015-04-02 14:00:00,24.92,24.98,24.9,24.97,18200.0,24.92,24.98,24.9,24.97,18200.0
2015-04-02 14:10:00,24.97,25.0,24.97,25.0,18300.0,24.97,25.0,24.97,25.0,18300.0
2015-04-02 14:20:00,25.0,25.03,24.98,25.01,24300.0,25.0,25.03,24.98,25.01,24300.0
2015-04-02 14:30:00,25.01,25.01,24.96,24.96,18100.0,25.01,25.01,24.96,24.96,18100.0
2015-04-02 14:40:00,24.96,25.0,24.95,24.98,22500.0,24.96,25.0,24.95,24.98,22500.0
2015-04-02 14:50:00,24.98,25.0,24.96,25.0,16000.0,24.98,25.0,24.96,25.0,16000.0
2015-04-02 15:00:00,25.0,25.01,24.98,25.01,20200.0,25.0,25.01,24.98,25.01,20200.0
2015-04-02 15:10:00,25.0,25.01,24.95,24.96,27500.0,25.0,25.01,24.95,24.96,27500.0
2015-04-02 15:20:00,24.96,25.01,24.95,25.0,29300.0,24.96,25.01,24.95,25.0,29300.0
2015-04-02 15:30:00,25.0,25.04,25.0,25.02,29200.0,25.0,25.04,25.0,25.02,29200.0
2015-04-02 15:40:00,25.03,25.06,25.02,25.04,37400.0,25.03,25.06,25.02,25.04,37400.0
2015-04-02 15:50:00,25.03,25.04,24.99,25.0,99400.0,25.03,25.04,24.99,25.0,99400.0
2015-04-06 09:30:00,24.85,25.07,24.61,25.05,44200.0,24.85,25.07,24.61,25.05,44200.0
2015-04-06 09:40:00,25.06,25.25,25.06,25.25,26600.0,25.06,25.25,25.06,25.25,26600.0
2015-04-06 09:50:00,25.22,25.26,25.15,25.17,15200.0,25.22,25.26,25.15,25.17,15200.0
2015-04-06 10:00:00,25.18,25.22,25.11,25.14,28600.0,25.18,25.22,25.11,25.14,28600.0
2015-04-06 10:10:00,25.15,25.16,25.1,25.12,23800.0,25.15,25.16,25.1,25.12,23800.0
2015-04-06 10:20:00,25.12,25.29,25.11,25.27,35100.0,25.12,25.29,25.11,25.27,35100.0
2015-04-06 10:30:00,25.29,25.33,25.22,25.25,18900.0,25.29,25.33,25.22,25.25,18900.0
2015-04-06 10:40:00,25.25,25.29,25.23,25.25,15000.0,25.25,25.29,25.23,25.25,15000.0
2015-04-06 10:50:00,25.25,25.28,25.25,25.25,10500.0,25.25,25.28,25.25,25.25,10500.0
2015-04-06 11:00:00,25.25,25.29,25.24,25.24,12300.0,25.25,25.29,25.24,25.24,12300.0
2015-04-06 11:10:00,25.24,25.26,25.21,25.23,11700.0,25.24,25.26,25.21,25.23,11700.0
2015-04-06 11:20:00,25.23,25.24,25.21,25.23,11800.0,25.23,25.24,25.21,25.23,11800.0
2015-04-06 11:30:00,25.23,25.28,25.22,25.28,11400.0,25.23,25.28,25.22,25.28,11400.0
2015-04-06 11:40:00,25.28,25.28,25.25,25.25,8300.0,25.28,25.28,25.25,25.25,8300.0
2015-04-06 11:50:00,25.25,25.26,25.22,25.24,29200.0,25.25,25.26,25.22,25.24,29200.0
2015-04-06 12:00:00,25.24,25.27,25.24,25.24,11200.0,25.24,25.27,25.24,25.24,11200.0
2015-04-06 12:10:00,25.25,25.28,25.22,25.27,39100.0,25.25,25.28,25.22,25.27,39100.0
2015-04-06 12:20:00,25.26,25.27,25.2,25.21,8500.0,25.26,25.27,25.2,25.21,8500.0
2015-04-06 12:30:00,25.2,25.2,25.14,25.14,9400.0,25.2,25.2,25.14,25.14,9400.0
2015-04-06 12:40:00,25.15,25.16,25.13,25.13,8200.0,25.15,25.16,25.13,25.13,8200.0
2015-04-06 12:50:00,25.13,25.13,25.07,25.07,17600.0,25.13,25.13,25.07,25.07,17600.0
2015-04-06 13:00:00,25.07,25.09,25.04,25.06,40400.0,25.07,25.09,25.04,25.06,40400.0
2015-04-06 13:10:00,25.07,25.07,24.95,24.97,55500.0,25.07,25.07,24.95,24.97,55500.0
2015-04-06 13:20:00,24.98,25.01,24.96,24.96,17000.0,24.98,25.01,24.96,24.96,17000.0
2015-04-06 13:30:00,24.96,25.01,24.96,24.98,13200.0,24.96,25.01,24.96,24.98,13200.0
2015-04-06 13:40:00,24.98,24.99,24.97,24.98,11300.0,24.98,24.99,24.97,24.98,11300.0
2015-04-06 13:50:00,24.98,24.99,24.95,24.96,16500.0,24.98,24.99,24.95,24.96,16500.0
2015-04-06 14:00:00,24.95,24.96,24.88,24.9,48400.0,24.95,24.96,24.88,24.9,48400.0
2015-04-06 14:10:00,24.89,24.95,24.88,24.95,13900.0,24.89,24.95,24.88,24.95,13900.0
2015-04-06 14:20:00,24.95,25.0,24.94,24.99,23800.0,24.95,25.0,24.94,24.99,23800.0
2015-04-06 14:30:00,24.99,25.01,24.99,25.0,18300.0,24.99,25.01,24.99,25.0,18300.0
2015-04-06 14:40:00,25.0,25.02,24.99,25.02,11300.0,25.0,25.02,24.99,25.02,11300.0
2015-04-06 14:50:00,25.02,25.05,24.95,24.95,29800.0,25.02,25.05,24.95,24.95,29800.0
2015-04-06 15:00:00,24.94,24.94,24.88,24.88,31500.0,24.94,24.94,24.88,24.88,31500.0
2015-04-06 15:10:00,24.88,24.91,24.85,24.89,20500.0,24.88,24.91,24.85,24.89,20500.0
2015-04-06 15:20:00,24.89,24.91,24.88,24.89,15800.0,24.89,24.91,24.88,24.89,15800.0
2015-04-06 15:30:00,24.89,24.9,24.85,24.86,136400.0,24.89,24.9,24.85,24.86,136400.0
2015-04-06 15:40:00,24.86,24.9,24.86,24.89,27700.0,24.86,24.9,24.86,24.89,27700.0
2015-04-06 15:50:00,24.89,24.9,24.86,24.87,63100.0,24.89,24.9,24.86,24.87,63100.0
2015-04-07 09:30:00,24.91,25.08,24.88,24.98,23000.0,24.91,25.08,24.88,24.98,23000.0
2015-04-07 09:40:00,24.98,25.0,24.91,24.98,33700.0,24.98,25.0,24.91,24.98,33700.0
2015-04-07 09:50:00,24.98,25.01,24.94,24.98,47000.0,24.98,25.01,24.94,24.98,47000.0
2015-04-07 10:00:00,24.97,24.99,24.94,24.96,26900.0,24.97,24.99,24.94,24.96,26900.0
2015-04-07 10:10:00,24.95,25.03,24.91,24.96,32100.0,24.95,25.03,24.91,24.96,32100.0
2015-04-07 10:20:00,24.96,25.04,24.96,25.04,13700.0,24.96,25.04,24.96,25.04,13700.0
2015-04-07 10:30:00,25.04,25.19,25.04,25.18,46200.0,25.04,25.19,25.04,25.18,46200.0
2015-04-07 10:40:00,25.19,25.27,25.18,25.23,57400.0,25.19,25.27,25.18,25.23,57400.0
2015-04-07 10:50:00,25.24,25.24,25.18,25.22,15800.0,25.24,25.24,25.18,25.22,15800.0
2015-04-07 11:00:00,25.21,25.26,25.19,25.25,16100.0,25.21,25.26,25.19,25.25,16100.0
2015-04-07 11:10:00,25.26,25.26,25.22,25.23,17400.0,25.26,25.26,25.22,25.23,17400.0
2015-04-07 11:20:00,25.22,25.28,25.21,25.26,12400.0,25.22,25.28,25.21,25.26,12400.0
2015-04-07 11:30:00,25.26,25.29,25.25,25.28,13800.0,25.26,25.29,25.25,25.28,13800.0
2015-04-07 11:40:00,25.26,25.29,25.24,25.29,8000.0,25.26,25.29,25.24,25.29,8000.0
2015-04-07 11:50:00,25.29,25.32,25.28,25.31,11700.0,25.29,25.32,25.28,25.31,11700.0
2015-04-07 12:00:00,25.32,25.36,25.32,25.36,17000.0,25.32,25.36,25.32,25.36,17000.0
2015-04-07 12:10:00,25.35,25.42,25.35,25.39,20500.0,25.35,25.42,25.35,25.39,20500.0
2015-04-07 12:20:00,25.38,25.39,25.37,25.37,6100.0,25.38,25.39,25.37,25.37,6100.0
2015-04-07 12:30:00,25.37,25.39,25.34,25.34,40100.0,25.37,25.39,25.34,25.34,40100.0
2015-04-07 12:40:00,25.35,25.35,25.3,25.3,6700.0,25.35,25.35,25.3,25.3,6700.0
2015-04-07 12:50:00,25.3,25.33,25.3,25.33,5200.0,25.3,25.33,25.3,25.33,5200.0
2015-04-07 13:00:00,25.33,25.36,25.31,25.36,11900.0,25.33,25.36,25.31,25.36,11900.0
2015-04-07 13:10:00,25.36,25.36,25.26,25.26,27200.0,25.36,25.36,25.26,25.26,27200.0
2015-04-07 13:20:00,25.26,25.27,25.23,25.24,11700.0,25.26,25.27,25.23,25.24,11700.0
2015-04-07 13:30:00,25.24,25.24,25.16,25.16,24500.0,25.24,25.24,25.16,25.16,24500.0
2015-04-07 13:40:00,25.17,25.18,25.14,25.14,9600.0,25.17,25.18,25.14,25.14,9600.0
2015-04-07 13:50:00,25.14,25.16,25.13,25.14,14800.0,25.14,25.16,25.13,25.14,14800.0
2015-04-07 14:00:00,25.15,25.16,25.14,25.14,8900.0,25.15,25.16,25.14,25.14,8900.0
2015-04-07 14:10:00,25.14,25.16,25.13,25.15,12000.0,25.14,25.16,25.13,25.15,12000.0
2015-04-07 14:20:00,25.16,25.16,25.14,25.16,33900.0,25.16,25.16,25.14,25.16,33900.0
2015-04-07 14:30:00,25.16,25.16,25.15,25.16,7200.0,25.16,25.16,25.15,25.16,7200.0
2015-04-07 14:40:00,25.16,25.16,25.15,25.16,18200.0,25.16,25.16,25.15,25.16,18200.0
2015-04-07 14:50:00,25.16,25.25,25.15,25.25,72400.0,25.16,25.25,25.15,25.25,72400.0
2015-04-07 15:00:00,25.25,25.26,25.21,25.26,16300.0,25.25,25.26,25.21,25.26,16300.0
2015-04-07 15:10:00,25.25,25.28,25.24,25.28,20000.0,25.25,25.28,25.24,25.28,20000.0
2015-04-07 15:20:00,25.28,25.3,25.2,25.21,68500.0,25.28,25.3,25.2,25.21,68500.0
2015-04-07 15:30:00,25.2,25.22,25.16,25.16,15100.0,25.2,25.22,25.16,25.16,15100.0
2015-04-07 15:40:00,25.16,25.19,25.16,25.18,25800.0,25.16,25.19,25.16,25.18,25800.0
2015-04-07 15:50:00,25.17,25.17,25.14,25.14,94100.0,25.17,25.17,25.14,25.14,94100.0
2015-04-08 09:30:00,25.19,25.36,25.13,25.35,19700.0,25.19,25.36,25.13,25.35,19700.0
2015-04-08 09:40:00,25.36,25.49,25.36,25.48,18400.0,25.36,25.49,25.36,25.48,18400.0
2015-04-08 09:50:00,25.49,25.51,25.32,25.38,18900.0,25.49,25.51,25.32,25.38,18900.0
2015-04-08 10:00:00,25.4,25.43,25.34,25.38,18500.0,25.4,25.43,25.34,25.38,18500.0
2015-04-08 10:10:00,25.37,25.39,25.26,25.3,12400.0,25.37,25.39,25.26,25.3,12400.0
2015-04-08 10:20:00,25.29,25.33,25.24,25.24,18300.0,25.29,25.33,25.24,25.24,18300.0
2015-04-08 10:30:00,25.21,25.26,25.2,25.25,11600.0,25.21,25.26,25.2,25.25,11600.0
2015-04-08 10:40:00,25.25,25.25,25.15,25.2,15600.0,25.25,25.25,25.15,25.2,15600.0
2015-04-08 10:50:00,25.2,25.29,25.19,25.28,18900.0,25.2,25.29,25.19,25.28,18900.0
2015-04-08 11:00:00,25.28,25.3,25.27,25.27,12000.0,25.28,25.3,25.27,25.27,12000.0
2015-04-08 11:10:00,25.28,25.37,25.27,25.35,11900.0,25.28,25.37,25.27,25.35,11900.0
2015-04-08 11:20:00,25.35,25.35,25.28,25.3,26200.0,25.35,25.35,25.28,25.3,26200.0
2015-04-08 11:30:00,25.31,25.33,25.28,25.31,8300.0,25.31,25.33,25.28,25.31,8300.0
2015-04-08 11:40:00,25.32,25.41,25.31,25.39,9500.0,25.32,25.41,25.31,25.39,9500.0
2015-04-08 11:50:00,25.37,25.38,25.32,25.35,9800.0,25.37,25.38,25.32,25.35,9800.0
2015-04-08 12:00:00,25.35,25.41,25.35,25.39,13000.0,25.35,25.41,25.35,25.39,13000.0
2015-04-08 12:10:00,25.39,25.45,25.38,25.45,13000.0,25.39,25.45,25.38,25.45,13000.0
2015-04-08 12:20:00,25.45,25.46,25.4,25.41,11300.0,25.45,25.46,25.4,25.41,11300.0
2015-04-08 12:30:00,25.4,25.47,25.4,25.47,24400.0,25.4,25.47,25.4,25.47,24400.0
2015-04-08 12:40:00,25.47,25.5,25.47,25.5,14700.0,25.47,25.5,25.47,25.5,14700.0
2015-04-08 12:50:00,25.5,25.5,25.47,25.5,32000.0,25.5,25.5,25.47,25.5,32000.0
2015-04-08 13:00:00,25.5,25.51,25.44,25.45,58800.0,25.5,25.51,25.44,25.45,58800.0
2015-04-08 13:10:00,25.43,25.45,25.35,25.38,16200.0,25.43,25.45,25.35,25.38,16200.0
2015-04-08 13:20:00,25.39,25.42,25.38,25.42,43700.0,25.39,25.42,25.38,25.42,43700.0
2015-04-08 13:30:00,25.42,25.42,25.4,25.42,19700.0,25.42,25.42,25.4,25.42,19700.0
2015-04-08 13:40:00,25.42,25.42,25.39,25.4,17600.0,25.42,25.42,25.39,25.4,17600.0
2015-04-08 13:50:00,25.41,25.41,25.37,25.38,20300.0,25.41,25.41,25.37,25.38,20300.0
2015-04-08 14:00:00,25.38,25.48,25.37,25.4,53400.0,25.38,25.48,25.37,25.4,53400.0
2015-04-08 14:10:00,25.4,25.5,25.39,25.44,34500.0,25.4,25.5,25.39,25.44,34500.0
2015-04-08 14:20:00,25.45,25.5,25.38,25.4,24400.0,25.45,25.5,25.38,25.4,24400.0
2015-04-08 14:30:00,25.39,25.4,25.33,25.33,17000.0,25.39,25.4,25.33,25.33,17000.0
2015-04-08 14:40:00,25.34,25.38,25.33,25.38,27800.0,25.34,25.38,25.33,25.38,27800.0
2015-04-08 14:50:00,25.39,25.4,25.31,25.38,27700.0,25.39,25.4,25.31,25.38,27700.0
2015-04-08 15:00:00,25.38,25.39,25.36,25.37,25900.0,25.38,25.39,25.36,25.37,25900.0
2015-04-08 15:10:00,25.37,25.41,25.36,25.37,33400.0,25.37,25.41,25.36,25.37,33400.0
2015-04-08 15:20:00,25.37,25.42,25.36,25.4,37500.0,25.37,25.42,25.36,25.4,37500.0
2015-04-08 15:30:00,25.39,25.5,25.39,25.44,58400.0,25.39,25.5,25.39,25.44,58400.0
2015-04-08 15:40:00,25.45,25.48,25.43,25.46,47500.0,25.45,25.48,25.43,25.46,47500.0
2015-04-08 15:50:00,25.45,25.46,25.39,25.43,134900.0,25.45,25.46,25.39,25.43,134900.0
2015-04-09 09:30:00,25.35,25.54,25.27,25.47,29900.0,25.35,25.54,25.27,25.47,29900.0
2015-04-09 09:40:00,25.47,25.47,25.22,25.22,18300.0,25.47,25.47,25.22,25.22,18300.0
2015-04-09 09:50:00,25.22,25.3,25.17,25.25,26300.0,25.22,25.3,25.17,25.25,26300.0
2015-04-09 10:00:00,25.25,25.25,25.12,25.18,29100.0,25.25,25.25,25.12,25.18,29100.0
2015-04-09 10:10:00,25.17,25.18,25.08,25.09,26600.0,25.17,25.18,25.08,25.09,26600.0
2015-04-09 10:20:00,25.08,25.17,25.06,25.13,28700.0,25.08,25.17,25.06,25.13,28700.0
2015-04-09 10:30:00,25.13,25.17,25.05,25.08,38000.0,25.13,25.17,25.05,25.08,38000.0
2015-04-09 10:40:00,25.09,25.1,25.0,25.05,26000.0,25.09,25.1,25.0,25.05,26000.0
2015-04-09 10:50:00,25.02,25.02,24.93,24.94,36400.0,25.02,25.02,24.93,24.94,36400.0
2015-04-09 11:00:00,24.94,25.01,24.85,25.0,100200.0,24.94,25.01,24.85,25.0,100200.0
2015-04-09 11:10:00,25.0,25.0,24.86,24.86,34000.0,25.0,25.0,24.86,24.86,34000.0
2015-04-09 11:20:00,24.86,24.93,24.81,24.9,49300.0,24.86,24.93,24.81,24.9,49300.0
2015-04-09 11:30:00,24.89,24.95,24.88,24.9,35200.0,24.89,24.95,24.88,24.9,35200.0
2015-04-09 11:40:00,24.9,24.91,24.88,24.89,29400.0,24.9,24.91,24.88,24.89,29400.0
2015-04-09 11:50:00,24.9,24.91,24.87,24.9,15400.0,24.9,24.91,24.87,24.9,15400.0
2015-04-09 12:00:00,24.9,24.93,24.87,24.87,29000.0,24.9,24.93,24.87,24.87,29000.0
2015-04-09 12:10:00,24.87,24.9,24.84,24.89,59400.0,24.87,24.9,24.84,24.89,59400.0
2015-04-09 12:20:00,24.9,24.95,24.87,24.88,49800.0,24.9,24.95,24.87,24.88,49800.0
2015-04-09 12:30:00,24.87,24.88,24.8,24.8,35300.0,24.87,24.88,24.8,24.8,35300.0
2015-04-09 12:40:00,24.8,24.84,24.77,24.84,40500.0,24.8,24.84,24.77,24.84,40500.0
2015-04-09 12:50:00,24.84,24.84,24.76,24.77,32900.0,24.84,24.84,24.76,24.77,32900.0
2015-04-09 13:00:00,24.77,24.84,24.72,24.84,121000.0,24.77,24.84,24.72,24.84,121000.0
2015-04-09 13:10:00,24.85,24.91,24.84,24.89,44800.0,24.85,24.91,24.84,24.89,44800.0
2015-04-09 13:20:00,24.9,24.95,24.86,24.88,34500.0,24.9,24.95,24.86,24.88,34500.0
2015-04-09 13:30:00,24.88,24.88,24.74,24.79,49600.0,24.88,24.88,24.74,24.79,49600.0
2015-04-09 13:40:00,24.79,24.8,24.75,24.77,23800.0,24.79,24.8,24.75,24.77,23800.0
2015-04-09 13:50:00,24.77,24.84,24.77,24.8,14500.0,24.77,24.84,24.77,24.8,14500.0
2015-04-09 14:00:00,24.8,24.89,24.8,24.87,18000.0,24.8,24.89,24.8,24.87,18000.0
2015-04-09 14:10:00,24.87,24.92,24.81,24.91,39900.0,24.87,24.92,24.81,24.91,39900.0
2015-04-09 14:20:00,24.9,24.92,24.85,24.85,22100.0,24.9,24.92,24.85,24.85,22100.0
2015-04-09 14:30:00,24.85,24.85,24.78,24.83,30900.0,24.85,24.85,24.78,24.83,30900.0
2015-04-09 14:40:00,24.83,24.83,24.8,24.81,9800.0,24.83,24.83,24.8,24.81,9800.0
2015-04-09 14:50:00,24.81,24.87,24.78,24.85,133400.0,24.81,24.87,24.78,24.85,133400.0
2015-04-09 15:00:00,24.85,24.87,24.8,24.81,30700.0,24.85,24.87,24.8,24.81,30700.0
2015-04-09 15:10:00,24.8,24.84,24.8,24.8,44300.0,24.8,24.84,24.8,24.8,44300.0
2015-04-09 15:20:00,24.8,24.83,24.75,24.76,40100.0,24.8,24.83,24.75,24.76,40100.0
2015-04-09 15:30:00,24.75,24.81,24.73,24.8,46700.0,24.75,24.81,24.73,24.8,46700.0
2015-04-09 15:40:00,24.8,24.87,24.78,24.86,49900.0,24.8,24.87,24.78,24.86,49900.0
2015-04-09 15:50:00,24.86,24.88,24.82,24.83,92800.0,24.86,24.88,24.82,24.83,92800.0
2015-04-10 09:30:00,24.88,25.12,24.88,25.02,33900.0,24.88,25.12,24.88,25.02,33900.0
2015-04-10 09:40:00,25.02,25.13,24.98,25.13,23500.0,25.02,25.13,24.98,25.13,23500.0
2015-04-10 09:50:00,25.16,25.16,25.09,25.13,6900.0,25.16,25.16,25.09,25.13,6900.0
2015-04-10 10:00:00,25.13,25.18,25.09,25.12,17100.0,25.13,25.18,25.09,25.12,17100.0
2015-04-10 10:10:00,25.11,25.12,25.06,25.07,10200.0,25.11,25.12,25.06,25.07,10200.0
2015-04-10 10:20:00,25.07,25.09,25.05,25.06,11700.0,25.07,25.09,25.05,25.06,11700.0
2015-04-10 10:30:00,25.06,25.08,25.05,25.05,11300.0,25.06,25.08,25.05,25.05,11300.0
2015-04-10 10:40:00,25.05,25.08,25.02,25.02,10000.0,25.05,25.08,25.02,25.02,10000.0
2015-04-10 10:50:00,25.04,25.04,24.98,24.99,15500.0,25.04,25.04,24.98,24.99,15500.0
2015-04-10 11:00:00,24.99,25.02,24.99,24.99,9500.0,24.99,25.02,24.99,24.99,9500.0
2015-04-10 11:10:00,24.99,25.05,24.98,25.05,12100.0,24.99,25.05,24.98,25.05,12100.0
2015-04-10 11:20:00,25.06,25.07,25.05,25.05,4400.0,25.06,25.07,25.05,25.05,4400.0
2015-04-10 11:30:00,25.07,25.09,25.04,25.08,10800.0,25.07,25.09,25.04,25.08,10800.0
2015-04-10 11:40:00,25.08,25.1,25.07,25.08,11800.0,25.08,25.1,25.07,25.08,11800.0
2015-04-10 11:50:00,25.08,25.09,25.08,25.08,1700.0,25.08,25.09,25.08,25.08,1700.0
2015-04-10 12:00:00,25.09,25.1,25.07,25.08,8300.0,25.09,25.1,25.07,25.08,8300.0
2015-04-10 12:10:00,25.08,25.08,25.03,25.07,16300.0,25.08,25.08,25.03,25.07,16300.0
2015-04-10 12:20:00,25.07,25.1,25.07,25.08,7700.0,25.07,25.1,25.07,25.08,7700.0
2015-04-10 12:30:00,25.08,25.1,25.08,25.1,13700.0,25.08,25.1,25.08,25.1,13700.0
2015-04-10 12:40:00,25.1,25.1,25.08,25.1,5300.0,25.1,25.1,25.08,25.1,5300.0
2015-04-10 12:50:00,25.1,25.11,25.08,25.08,10500.0,25.1,25.11,25.08,25.08,10500.0
2015-04-10 13:00:00,25.08,25.1,25.07,25.08,9900.0,25.08,25.1,25.07,25.08,9900.0
2015-04-10 13:10:00,25.07,25.09,25.07,25.08,8000.0,25.07,25.09,25.07,25.08,8000.0
2015-04-10 13:20:00,25.08,25.08,25.07,25.08,5600.0,25.08,25.08,25.07,25.08,5600.0
2015-04-10 13:30:00,25.08,25.12,25.07,25.11,21100.0,25.08,25.12,25.07,25.11,21100.0
2015-04-10 13:40:00,25.11,25.11,25.08,25.1,10500.0,25.11,25.11,25.08,25.1,10500.0
2015-04-10 13:50:00,25.09,25.11,25.09,25.1,8500.0,25.09,25.11,25.09,25.1,8500.0
2015-04-10 14:00:00,25.1,25.11,25.09,25.11,14300.0,25.1,25.11,25.09,25.11,14300.0
2015-04-10 14:10:00,25.11,25.13,25.1,25.13,52700.0,25.11,25.13,25.1,25.13,52700.0
2015-04-10 14:20:00,25.13,25.15,25.13,25.14,8900.0,25.13,25.15,25.13,25.14,8900.0
2015-04-10 14:30:00,25.14,25.18,25.14,25.18,14900.0,25.14,25.18,25.14,25.18,14900.0
2015-04-10 14:40:00,25.18,25.23,25.16,25.22,17300.0,25.18,25.23,25.16,25.22,17300.0
2015-04-10 14:50:00,25.23,25.28,25.21,25.21,44500.0,25.23,25.28,25.21,25.21,44500.0
2015-04-10 15:00:00,25.2,25.25,25.2,25.22,41100.0,25.2,25.25,25.2,25.22,41100.0
2015-04-10 15:10:00,25.22,25.25,25.2,25.22,18500.0,25.22,25.25,25.2,25.22,18500.0
2015-04-10 15:20:00,25.21,25.26,25.21,25.25,34100.0,25.21,25.26,25.21,25.25,34100.0
2015-04-10 15:30:00,25.24,25.25,25.21,25.22,36800.0,25.24,25.25,25.21,25.22,36800.0
2015-04-10 15:40:00,25.23,25.25,25.21,25.25,31600.0,25.23,25.25,25.21,25.25,31600.0
2015-04-10 15:50:00,25.25,25.28,25.24,25.27,102700.0,25.25,25.28,25.24,25.27,102700.0
2015-04-13 09:30:00,25.27,25.37,25.2,25.29,23400.0,25.27,25.37,25.2,25.29,23400.0
2015-04-13 09:40:00,25.27,25.3,25.22,25.23,20600.0,25.27,25.3,25.22,25.23,20600.0
2015-04-13 09:50:00,25.23,25.24,25.14,25.18,37800.0,25.23,25.24,25.14,25.18,37800.0
2015-04-13 10:00:00,25.19,25.22,25.1,25.1,26900.0,25.19,25.22,25.1,25.1,26900.0
2015-04-13 10:10:00,25.12,25.13,24.97,24.97,24600.0,25.12,25.13,24.97,24.97,24600.0
2015-04-13 10:20:00,24.98,25.06,24.97,24.99,27300.0,24.98,25.06,24.97,24.99,27300.0
2015-04-13 10:30:00,24.98,25.0,24.9,24.91,45600.0,24.98,25.0,24.9,24.91,45600.0
2015-04-13 10:40:00,24.91,24.96,24.88,24.92,41000.0,24.91,24.96,24.88,24.92,41000.0
2015-04-13 10:50:00,24.92,24.93,24.9,24.91,31300.0,24.92,24.93,24.9,24.91,31300.0
2015-04-13 11:00:00,24.9,24.91,24.87,24.91,26600.0,24.9,24.91,24.87,24.91,26600.0
2015-04-13 11:10:00,24.9,24.94,24.89,24.91,36400.0,24.9,24.94,24.89,24.91,36400.0
2015-04-13 11:20:00,24.91,24.93,24.9,24.93,22900.0,24.91,24.93,24.9,24.93,22900.0
2015-04-13 11:30:00,24.93,25.05,24.92,25.05,32200.0,24.93,25.05,24.92,25.05,32200.0
2015-04-13 11:40:00,25.04,25.05,24.95,24.95,17500.0,25.04,25.05,24.95,24.95,17500.0
2015-04-13 11:50:00,24.95,24.99,24.95,24.97,10600.0,24.95,24.99,24.95,24.97,10600.0
2015-04-13 12:00:00,24.98,24.98,24.94,24.94,12200.0,24.98,24.98,24.94,24.94,12200.0
2015-04-13 12:10:00,24.95,24.99,24.94,24.96,16600.0,24.95,24.99,24.94,24.96,16600.0
2015-04-13 12:20:00,24.96,24.96,24.95,24.96,8500.0,24.96,24.96,24.95,24.96,8500.0
2015-04-13 12:30:00,24.95,24.97,24.95,24.95,5700.0,24.95,24.97,24.95,24.95,5700.0
2015-04-13 12:40:00,24.95,24.96,24.95,24.96,5400.0,24.95,24.96,24.95,24.96,5400.0
2015-04-13 12:50:00,24.95,24.98,24.95,24.95,17200.0,24.95,24.98,24.95,24.95,17200.0
2015-04-13 13:00:00,24.95,24.95,24.89,24.92,39600.0,24.95,24.95,24.89,24.92,39600.0
2015-04-13 13:10:00,24.92,24.94,24.89,24.93,28700.0,24.92,24.94,24.89,24.93,28700.0
2015-04-13 13:20:00,24.93,24.94,24.9,24.9,24500.0,24.93,24.94,24.9,24.9,24500.0
2015-04-13 13:30:00,24.91,24.91,24.87,24.87,16000.0,24.91,24.91,24.87,24.87,16000.0
2015-04-13 13:40:00,24.88,24.93,24.86,24.87,26600.0,24.88,24.93,24.86,24.87,26600.0
2015-04-13 13:50:00,24.87,24.87,24.84,24.85,35400.0,24.87,24.87,24.84,24.85,35400.0
2015-04-13 14:00:00,24.86,24.9,24.85,24.87,34200.0,24.86,24.9,24.85,24.87,34200.0
2015-04-13 14:10:00,24.86,24.88,24.85,24.87,30400.0,24.86,24.88,24.85,24.87,30400.0
2015-04-13 14:20:00,24.88,24.89,24.87,24.89,19000.0,24.88,24.89,24.87,24.89,19000.0
2015-04-13 14:30:00,24.88,24.9,24.88,24.9,16800.0,24.88,24.9,24.88,24.9,16800.0
2015-04-13 14:40:00,24.9,24.9,24.84,24.84,20400.0,24.9,24.9,24.84,24.84,20400.0
2015-04-13 14:50:00,24.84,24.85,24.82,24.83,26400.0,24.84,24.85,24.82,24.83,26400.0
2015-04-13 15:00:00,24.83,24.87,24.82,24.84,36600.0,24.83,24.87,24.82,24.84,36600.0
2015-04-13 15:10:00,24.84,24.85,24.83,24.83,26300.0,24.84,24.85,24.83,24.83,26300.0
2015-04-13 15:20:00,24.84,24.84,24.83,24.84,15700.0,24.84,24.84,24.83,24.84,15700.0
2015-04-13 15:30:00,24.83,24.84,24.82,24.82,36100.0,24.83,24.84,24.82,24.82,36100.0
2015-04-13 15:40:00,24.82,24.83,24.78,24.78,44200.0,24.82,24.83,24.78,24.78,44200.0
2015-04-13 15:50:00,24.78,24.79,24.73,24.75,83100.0,24.78,24.79,24.73,24.75,83100.0
2015-04-14 09:30:00,24.74,25.18,24.74,25.11,45400.0,24.74,25.18,24.74,25.11,45400.0
2015-04-14 09:40:00,25.12,25.15,25.04,25.1,18600.0,25.12,25.15,25.04,25.1,18600.0
2015-04-14 09:50:00,25.09,25.13,25.01,25.07,15100.0,25.09,25.13,25.01,25.07,15100.0
2015-04-14 10:00:00,25.05,25.05,24.99,25.01,42800.0,25.05,25.05,24.99,25.01,42800.0
2015-04-14 10:10:00,25.01,25.07,25.01,25.02,23000.0,25.01,25.07,25.01,25.02,23000.0
2015-04-14 10:20:00,25.02,25.04,24.99,25.0,33600.0,25.02,25.04,24.99,25.0,33600.0
2015-04-14 10:30:00,25.01,25.01,24.81,24.91,17900.0,25.01,25.01,24.81,24.91,17900.0
2015-04-14 10:40:00,24.9,24.97,24.86,24.96,20200.0,24.9,24.97,24.86,24.96,20200.0
2015-04-14 10:50:00,24.98,24.99,24.92,24.93,13100.0,24.98,24.99,24.92,24.93,13100.0
2015-04-14 11:00:00,24.92,24.92,24.83,24.84,10000.0,24.92,24.92,24.83,24.84,10000.0
2015-04-14 11:10:00,24.85,25.0,24.84,24.94,14200.0,24.85,25.0,24.84,24.94,14200.0
2015-04-14 11:20:00,24.94,24.94,24.89,24.92,7400.0,24.94,24.94,24.89,24.92,7400.0
2015-04-14 11:30:00,24.91,24.96,24.87,24.87,12900.0,24.91,24.96,24.87,24.87,12900.0
2015-04-14 11:40:00,24.87,24.87,24.85,24.86,7500.0,24.87,24.87,24.85,24.86,7500.0
2015-04-14 11:50:00,24.87,24.88,24.84,24.85,10200.0,24.87,24.88,24.84,24.85,10200.0
2015-04-14 12:00:00,24.86,24.86,24.83,24.85,5800.0,24.86,24.86,24.83,24.85,5800.0
2015-04-14 12:10:00,24.84,24.86,24.83,24.84,11700.0,24.84,24.86,24.83,24.84,11700.0
2015-04-14 12:20:00,24.83,24.87,24.83,24.87,11400.0,24.83,24.87,24.83,24.87,11400.0
2015-04-14 12:30:00,24.87,24.96,24.87,24.91,15700.0,24.87,24.96,24.87,24.91,15700.0
2015-04-14 12:40:00,24.92,24.92,24.87,24.91,93300.0,24.92,24.92,24.87,24.91,93300.0
2015-04-14 12:50:00,24.91,24.92,24.87,24.87,7400.0,24.91,24.92,24.87,24.87,7400.0
2015-04-14 13:00:00,24.87,24.88,24.86,24.87,9800.0,24.87,24.88,24.86,24.87,9800.0
2015-04-14 13:10:00,24.86,24.88,24.83,24.83,17300.0,24.86,24.88,24.83,24.83,17300.0
2015-04-14 13:20:00,24.82,24.85,24.82,24.85,10000.0,24.82,24.85,24.82,24.85,10000.0
2015-04-14 13:30:00,24.86,24.87,24.84,24.84,7400.0,24.86,24.87,24.84,24.84,7400.0
2015-04-14 13:40:00,24.84,24.84,24.81,24.82,12300.0,24.84,24.84,24.81,24.82,12300.0
2015-04-14 13:50:00,24.82,24.88,24.8,24.88,17600.0,24.82,24.88,24.8,24.88,17600.0
2015-04-14 14:00:00,24.88,24.89,24.85,24.88,16800.0,24.88,24.89,24.85,24.88,16800.0
2015-04-14 14:10:00,24.88,24.89,24.84,24.84,8600.0,24.88,24.89,24.84,24.84,8600.0
2015-04-14 14:20:00,24.84,24.89,24.84,24.89,10400.0,24.84,24.89,24.84,24.89,10400.0
2015-04-14 14:30:00,24.89,24.89,24.84,24.84,11900.0,24.89,24.89,24.84,24.84,11900.0
2015-04-14 14:40:00,24.85,24.86,24.83,24.83,15200.0,24.85,24.86,24.83,24.83,15200.0
2015-04-14 14:50:00,24.84,24.87,24.83,24.86,15200.0,24.84,24.87,24.83,24.86,15200.0
2015-04-14 15:00:00,24.86,24.88,24.85,24.87,16400.0,24.86,24.88,24.85,24.87,16400.0
2015-04-14 15:10:00,24.86,24.93,24.86,24.92,19400.0,24.86,24.93,24.86,24.92,19400.0
2015-04-14 15:20:00,24.91,24.95,24.9,24.93,18800.0,24.91,24.95,24.9,24.93,18800.0
2015-04-14 15:30:00,24.93,24.95,24.92,24.93,27700.0,24.93,24.95,24.92,24.93,27700.0
2015-04-14 15:40:00,24.94,24.98,24.93,24.96,29000.0,24.94,24.98,24.93,24.96,29000.0
2015-04-14 15:50:00,24.97,24.97,24.91,24.93,67100.0,24.97,24.97,24.91,24.93,67100.0
2015-04-15 09:30:00,25.01,25.17,24.95,25.1,12800.0,25.01,25.17,24.95,25.1,12800.0
2015-04-15 09:40:00,25.09,25.13,25.02,25.07,12300.0,25.09,25.13,25.02,25.07,12300.0
2015-04-15 09:50:00,25.11,25.15,25.09,25.14,9000.0,25.11,25.15,25.09,25.14,9000.0
2015-04-15 10:00:00,25.15,25.16,24.97,24.98,24500.0,25.15,25.16,24.97,24.98,24500.0
2015-04-15 10:10:00,24.99,25.04,24.94,25.04,22700.0,24.99,25.04,24.94,25.04,22700.0
2015-04-15 10:20:00,25.05,25.06,24.93,24.96,21500.0,25.05,25.06,24.93,24.96,21500.0
2015-04-15 10:30:00,24.98,25.04,24.94,25.0,16500.0,24.98,25.04,24.94,25.0,16500.0
2015-04-15 10:40:00,24.98,25.03,24.95,24.97,21300.0,24.98,25.03,24.95,24.97,21300.0
2015-04-15 10:50:00,24.97,25.01,24.95,24.96,28300.0,24.97,25.01,24.95,24.96,28300.0
2015-04-15 11:00:00,24.95,24.96,24.92,24.95,31800.0,24.95,24.96,24.92,24.95,31800.0
2015-04-15 11:10:00,24.95,24.95,24.89,24.9,47600.0,24.95,24.95,24.89,24.9,47600.0
2015-04-15 11:20:00,24.91,24.93,24.86,24.86,35600.0,24.91,24.93,24.86,24.86,35600.0
2015-04-15 11:30:00,24.88,24.9,24.86,24.89,25800.0,24.88,24.9,24.86,24.89,25800.0
2015-04-15 11:40:00,24.89,24.91,24.87,24.91,12700.0,24.89,24.91,24.87,24.91,12700.0
2015-04-15 11:50:00,24.9,24.91,24.86,24.89,20200.0,24.9,24.91,24.86,24.89,20200.0
2015-04-15 12:00:00,24.89,24.91,24.88,24.88,10900.0,24.89,24.91,24.88,24.88,10900.0
2015-04-15 12:10:00,24.89,24.91,24.88,24.89,23700.0,24.89,24.91,24.88,24.89,23700.0
2015-04-15 12:20:00,24.88,24.89,24.86,24.89,28300.0,24.88,24.89,24.86,24.89,28300.0
2015-04-15 12:30:00,24.88,24.9,24.86,24.89,12700.0,24.88,24.9,24.86,24.89,12700.0
2015-04-15 12:40:00,24.89,24.9,24.84,24.87,23600.0,24.89,24.9,24.84,24.87,23600.0
2015-04-15 12:50:00,24.86,24.9,24.86,24.88,35800.0,24.86,24.9,24.86,24.88,35800.0
2015-04-15 13:00:00,24.88,24.91,24.87,24.87,79400.0,24.88,24.91,24.87,24.87,79400.0
2015-04-15 13:10:00,24.87,24.9,24.87,24.9,16900.0,24.87,24.9,24.87,24.9,16900.0
2015-04-15 13:20:00,24.91,24.91,24.86,24.89,32400.0,24.91,24.91,24.86,24.89,32400.0
2015-04-15 13:30:00,24.89,24.9,24.88,24.9,19800.0,24.89,24.9,24.88,24.9,19800.0
2015-04-15 13:40:00,24.9,24.9,24.89,24.9,27100.0,24.9,24.9,24.89,24.9,27100.0
2015-04-15 13:50:00,24.9,24.9,24.88,24.89,22100.0,24.9,24.9,24.88,24.89,22100.0
2015-04-15 14:00:00,24.89,25.02,24.89,25.0,65600.0,24.89,25.02,24.89,25.0,65600.0
2015-04-15 14:10:00,25.0,25.04,24.91,24.92,52300.0,25.0,25.04,24.91,24.92,52300.0
2015-04-15 14:20:00,24.93,24.93,24.89,24.92,24300.0,24.93,24.93,24.89,24.92,24300.0
2015-04-15 14:30:00,24.92,24.95,24.86,24.88,67800.0,24.92,24.95,24.86,24.88,67800.0
2015-04-15 14:40:00,24.89,24.94,24.89,24.94,17000.0,24.89,24.94,24.89,24.94,17000.0
2015-04-15 14:50:00,24.94,24.95,24.92,24.92,12000.0,24.94,24.95,24.92,24.92,12000.0
2015-04-15 15:00:00,24.92,24.95,24.91,24.95,13800.0,24.92,24.95,24.91,24.95,13800.0
2015-04-15 15:10:00,24.95,25.04,24.94,25.0,46700.0,24.95,25.04,24.94,25.0,46700.0
2015-04-15 15:20:00,25.0,25.05,24.99,25.05,44100.0,25.0,25.05,24.99,25.05,44100.0
2015-04-15 15:30:00,25.05,25.1,25.04,25.05,51300.0,25.05,25.1,25.04,25.05,51300.0
2015-04-15 15:40:00,25.05,25.06,25.02,25.04,49400.0,25.05,25.06,25.02,25.04,49400.0
2015-04-15 15:50:00,25.04,25.04,25.02,25.03,92800.0,25.04,25.04,25.02,25.03,92800.0
2015-04-16 09:30:00,25.04,25.14,24.9,24.97,53100.0,25.04,25.14,24.9,24.97,53100.0
2015-04-16 09:40:00,24.99,25.22,24.99,25.22,29100.0,24.99,25.22,24.99,25.22,29100.0
2015-04-16 09:50:00,25.22,25.24,25.1,25.1,39300.0,25.22,25.24,25.1,25.1,39300.0
2015-04-16 10:00:00,25.13,25.14,24.99,24.99,22100.0,25.13,25.14,24.99,24.99,22100.0
2015-04-16 10:10:00,24.99,25.06,24.97,24.97,18400.0,24.99,25.06,24.97,24.97,18400.0
2015-04-16 10:20:00,24.98,25.04,24.95,24.98,12200.0,24.98,25.04,24.95,24.98,12200.0
2015-04-16 10:30:00,24.99,25.02,24.97,25.01,26200.0,24.99,25.02,24.97,25.01,26200.0
2015-04-16 10:40:00,25.02,25.02,24.99,25.0,22200.0,25.02,25.02,24.99,25.0,22200.0
2015-04-16 10:50:00,25.0,25.06,24.99,25.05,20100.0,25.0,25.06,24.99,25.05,20100.0
2015-04-16 11:00:00,25.05,25.14,25.04,25.14,32900.0,25.05,25.14,25.04,25.14,32900.0
2015-04-16 11:10:00,25.14,25.16,25.13,25.15,18200.0,25.14,25.16,25.13,25.15,18200.0
2015-04-16 11:20:00,25.15,25.16,25.12,25.14,21900.0,25.15,25.16,25.12,25.14,21900.0
2015-04-16 11:30:00,25.14,25.14,25.1,25.11,21800.0,25.14,25.14,25.1,25.11,21800.0
2015-04-16 11:40:00,25.11,25.13,25.09,25.11,15200.0,25.11,25.13,25.09,25.11,15200.0
2015-04-16 11:50:00,25.12,25.12,25.06,25.07,14700.0,25.12,25.12,25.06,25.07,14700.0
2015-04-16 12:00:00,25.09,25.09,25.07,25.08,12500.0,25.09,25.09,25.07,25.08,12500.0
2015-04-16 12:10:00,25.06,25.08,25.03,25.06,20100.0,25.06,25.08,25.03,25.06,20100.0
2015-04-16 12:20:00,25.05,25.06,25.02,25.04,13200.0,25.05,25.06,25.02,25.04,13200.0
2015-04-16 12:30:00,25.05,25.05,24.99,25.0,25500.0,25.05,25.05,24.99,25.0,25500.0
2015-04-16 12:40:00,25.0,25.0,24.96,24.96,8300.0,25.0,25.0,24.96,24.96,8300.0
2015-04-16 12:50:00,24.96,24.99,24.96,24.99,6600.0,24.96,24.99,24.96,24.99,6600.0
2015-04-16 13:00:00,24.99,24.99,24.98,24.98,5400.0,24.99,24.99,24.98,24.98,5400.0
2015-04-16 13:10:00,24.98,24.99,24.96,24.98,4600.0,24.98,24.99,24.96,24.98,4600.0
2015-04-16 13:20:00,24.99,25.02,24.98,25.0,41900.0,24.99,25.02,24.98,25.0,41900.0
2015-04-16 13:30:00,24.99,25.02,24.98,25.0,8800.0,24.99,25.02,24.98,25.0,8800.0
2015-04-16 13:40:00,25.01,25.01,24.97,25.0,11700.0,25.01,25.01,24.97,25.0,11700.0
2015-04-16 13:50:00,25.01,25.01,24.98,25.0,28700.0,25.01,25.01,24.98,25.0,28700.0
2015-04-16 14:00:00,25.0,25.0,24.98,25.0,11500.0,25.0,25.0,24.98,25.0,11500.0
2015-04-16 14:10:00,24.99,25.01,24.97,25.0,17300.0,24.99,25.01,24.97,25.0,17300.0
2015-04-16 14:20:00,24.99,25.0,24.98,25.0,13600.0,24.99,25.0,24.98,25.0,13600.0
2015-04-16 14:30:00,24.99,25.0,24.98,24.99,7500.0,24.99,25.0,24.98,24.99,7500.0
2015-04-16 14:40:00,24.99,25.01,24.96,24.97,24300.0,24.99,25.01,24.96,24.97,24300.0
2015-04-16 14:50:00,24.96,24.98,24.93,24.94,9500.0,24.96,24.98,24.93,24.94,9500.0
2015-04-16 15:00:00,24.94,25.0,24.94,24.96,82100.0,24.94,25.0,24.94,24.96,82100.0
2015-04-16 15:10:00,24.96,24.99,24.95,24.98,20300.0,24.96,24.99,24.95,24.98,20300.0
2015-04-16 15:20:00,24.99,25.01,24.97,24.98,20600.0,24.99,25.01,24.97,24.98,20600.0
2015-04-16 15:30:00,24.98,25.02,24.97,25.01,50600.0,24.98,25.02,24.97,25.01,50600.0
2015-04-16 15:40:00,25.01,25.01,24.94,25.0,66100.0,25.01,25.01,24.94,25.0,66100.0
2015-04-16 15:50:00,25.0,25.03,24.98,25.03,74600.0,25.0,25.03,24.98,25.03,74600.0
2015-04-17 09:30:00,24.79,24.84,24.65,24.82,61800.0,24.79,24.84,24.65,24.82,61800.0
2015-04-17 09:40:00,24.79,24.82,24.7,24.79,63500.0,24.79,24.82,24.7,24.79,63500.0
2015-04-17 09:50:00,24.79,24.83,24.74,24.79,18400.0,24.79,24.83,24.74,24.79,18400.0
2015-04-17 10:00:00,24.79,24.79,24.69,24.75,40800.0,24.79,24.79,24.69,24.75,40800.0
2015-04-17 10:10:00,24.72,24.85,24.72,24.74,63800.0,24.72,24.85,24.72,24.74,63800.0
2015-04-17 10:20:00,24.75,24.76,24.7,24.76,24700.0,24.75,24.76,24.7,24.76,24700.0
2015-04-17 10:30:00,24.75,24.79,24.74,24.77,17600.0,24.75,24.79,24.74,24.77,17600.0
2015-04-17 10:40:00,24.76,24.79,24.75,24.75,14700.0,24.76,24.79,24.75,24.75,14700.0
2015-04-17 10:50:00,24.74,24.77,24.74,24.75,22900.0,24.74,24.77,24.74,24.75,22900.0
2015-04-17 11:00:00,24.74,24.77,24.74,24.77,19900.0,24.74,24.77,24.74,24.77,19900.0
2015-04-17 11:10:00,24.76,24.82,24.76,24.8,8200.0,24.76,24.82,24.76,24.8,8200.0
2015-04-17 11:20:00,24.8,24.82,24.79,24.81,23600.0,24.8,24.82,24.79,24.81,23600.0
2015-04-17 11:30:00,24.8,24.81,24.78,24.79,18400.0,24.8,24.81,24.78,24.79,18400.0
2015-04-17 11:40:00,24.79,24.79,24.76,24.76,2800.0,24.79,24.79,24.76,24.76,2800.0
2015-04-17 11:50:00,24.77,24.79,24.76,24.76,11700.0,24.77,24.79,24.76,24.76,11700.0
2015-04-17 12:00:00,24.75,24.76,24.74,24.75,5300.0,24.75,24.76,24.74,24.75,5300.0
2015-04-17 12:10:00,24.74,24.76,24.74,24.74,7800.0,24.74,24.76,24.74,24.74,7800.0
2015-04-17 12:20:00,24.75,24.77,24.74,24.76,6500.0,24.75,24.77,24.74,24.76,6500.0
2015-04-17 12:30:00,24.75,24.76,24.74,24.76,7900.0,24.75,24.76,24.74,24.76,7900.0
2015-04-17 12:40:00,24.77,24.77,24.74,24.74,5200.0,24.77,24.77,24.74,24.74,5200.0
2015-04-17 12:50:00,24.75,24.77,24.74,24.76,10300.0,24.75,24.77,24.74,24.76,10300.0
2015-04-17 13:00:00,24.75,24.77,24.75,24.76,6800.0,24.75,24.77,24.75,24.76,6800.0
2015-04-17 13:10:00,24.75,24.76,24.74,24.75,3500.0,24.75,24.76,24.74,24.75,3500.0
2015-04-17 13:20:00,24.75,24.77,24.74,24.76,14700.0,24.75,24.77,24.74,24.76,14700.0
2015-04-17 13:30:00,24.75,24.76,24.73,24.73,14400.0,24.75,24.76,24.73,24.73,14400.0
2015-04-17 13:40:00,24.73,24.76,24.73,24.76,12200.0,24.73,24.76,24.73,24.76,12200.0
2015-04-17 13:50:00,24.76,24.76,24.73,24.73,20200.0,24.76,24.76,24.73,24.73,20200.0
2015-04-17 14:00:00,24.73,24.73,24.7,24.7,38600.0,24.73,24.73,24.7,24.7,38600.0
2015-04-17 14:10:00,24.7,24.74,24.69,24.74,30700.0,24.7,24.74,24.69,24.74,30700.0
2015-04-17 14:20:00,24.74,24.76,24.74,24.76,12900.0,24.74,24.76,24.74,24.76,12900.0
2015-04-17 14:30:00,24.76,24.76,24.7,24.73,30400.0,24.76,24.76,24.7,24.73,30400.0
2015-04-17 14:40:00,24.73,24.73,24.71,24.71,13800.0,24.73,24.73,24.71,24.71,13800.0
2015-04-17 14:50:00,24.71,24.72,24.7,24.7,9300.0,24.71,24.72,24.7,24.7,9300.0
2015-04-17 15:00:00,24.7,24.72,24.7,24.7,14700.0,24.7,24.72,24.7,24.7,14700.0
2015-04-17 15:10:00,24.7,24.72,24.7,24.71,16900.0,24.7,24.72,24.7,24.71,16900.0
2015-04-17 15:20:00,24.71,24.75,24.7,24.75,36400.0,24.71,24.75,24.7,24.75,36400.0
2015-04-17 15:30:00,24.75,24.81,24.75,24.8,52500.0,24.75,24.81,24.75,24.8,52500.0
2015-04-17 15:40:00,24.79,24.79,24.72,24.76,30600.0,24.79,24.79,24.72,24.76,30600.0
2015-04-17 15:50:00,24.76,24.76,24.71,24.72,72800.0,24.76,24.76,24.71,24.72,72800.0
2015-04-20 09:30:00,24.8,24.97,24.78,24.92,25300.0,24.8,24.97,24.78,24.92,25300.0
2015-04-20 09:40:00,24.94,24.97,24.84,24.84,34700.0,24.94,24.97,24.84,24.84,34700.0
2015-04-20 09:50:00,24.85,24.87,24.78,24.79,13700.0,24.85,24.87,24.78,24.79,13700.0
2015-04-20 10:00:00,24.8,24.83,24.74,24.76,45200.0,24.8,24.83,24.74,24.76,45200.0
2015-04-20 10:10:00,24.76,24.8,24.76,24.79,19700.0,24.76,24.8,24.76,24.79,19700.0
2015-04-20 10:20:00,24.78,24.8,24.71,24.71,37300.0,24.78,24.8,24.71,24.71,37300.0
2015-04-20 10:30:00,24.72,24.77,24.72,24.77,32500.0,24.72,24.77,24.72,24.77,32500.0
2015-04-20 10:40:00,24.77,24.78,24.73,24.75,20500.0,24.77,24.78,24.73,24.75,20500.0
2015-04-20 10:50:00,24.75,24.79,24.74,24.75,24800.0,24.75,24.79,24.74,24.75,24800.0
2015-04-20 11:00:00,24.76,24.79,24.75,24.76,36800.0,24.76,24.79,24.75,24.76,36800.0
2015-04-20 11:10:00,24.76,24.77,24.73,24.75,23200.0,24.76,24.77,24.73,24.75,23200.0
2015-04-20 11:20:00,24.76,24.77,24.73,24.76,23500.0,24.76,24.77,24.73,24.76,23500.0
2015-04-20 11:30:00,24.76,24.78,24.74,24.75,21300.0,24.76,24.78,24.74,24.75,21300.0
2015-04-20 11:40:00,24.75,24.78,24.74,24.75,70000.0,24.75,24.78,24.74,24.75,70000.0
2015-04-20 11:50:00,24.76,24.78,24.75,24.78,21300.0,24.76,24.78,24.75,24.78,21300.0
2015-04-20 12:00:00,24.78,24.8,24.74,24.75,17600.0,24.78,24.8,24.74,24.75,17600.0
2015-04-20 12:10:00,24.75,24.79,24.74,24.79,28000.0,24.75,24.79,24.74,24.79,28000.0
2015-04-20 12:20:00,24.78,24.8,24.77,24.77,21100.0,24.78,24.8,24.77,24.77,21100.0
2015-04-20 12:30:00,24.77,24.77,24.72,24.73,11400.0,24.77,24.77,24.72,24.73,11400.0
2015-04-20 12:40:00,24.73,24.8,24.72,24.77,18400.0,24.73,24.8,24.72,24.77,18400.0
2015-04-20 12:50:00,24.77,24.78,24.72,24.78,24800.0,24.77,24.78,24.72,24.78,24800.0
2015-04-20 13:00:00,24.77,24.79,24.74,24.76,26500.0,24.77,24.79,24.74,24.76,26500.0
2015-04-20 13:10:00,24.76,24.78,24.75,24.76,11600.0,24.76,24.78,24.75,24.76,11600.0
2015-04-20 13:20:00,24.75,24.77,24.73,24.77,28100.0,24.75,24.77,24.73,24.77,28100.0
2015-04-20 13:30:00,24.77,24.79,24.73,24.75,15900.0,24.77,24.79,24.73,24.75,15900.0
2015-04-20 13:40:00,24.75,24.75,24.73,24.75,8300.0,24.75,24.75,24.73,24.75,8300.0
2015-04-20 13:50:00,24.75,24.77,24.74,24.75,15400.0,24.75,24.77,24.74,24.75,15400.0
2015-04-20 14:00:00,24.75,24.78,24.74,24.76,13800.0,24.75,24.78,24.74,24.76,13800.0
2015-04-20 14:10:00,24.76,24.8,24.75,24.77,58700.0,24.76,24.8,24.75,24.77,58700.0
2015-04-20 14:20:00,24.77,24.78,24.74,24.77,17400.0,24.77,24.78,24.74,24.77,17400.0
2015-04-20 14:30:00,24.77,24.77,24.74,24.76,16500.0,24.77,24.77,24.74,24.76,16500.0
2015-04-20 14:40:00,24.76,24.77,24.74,24.75,17400.0,24.76,24.77,24.74,24.75,17400.0
2015-04-20 14:50:00,24.75,24.76,24.72,24.73,14300.0,24.75,24.76,24.72,24.73,14300.0
2015-04-20 15:00:00,24.72,24.76,24.72,24.75,46400.0,24.72,24.76,24.72,24.75,46400.0
2015-04-20 15:10:00,24.75,24.75,24.68,24.69,49100.0,24.75,24.75,24.68,24.69,49100.0
2015-04-20 15:20:00,24.69,24.72,24.66,24.71,51200.0,24.69,24.72,24.66,24.71,51200.0
2015-04-20 15:30:00,24.71,24.76,24.7,24.73,56100.0,24.71,24.76,24.7,24.73,56100.0
2015-04-20 15:40:00,24.72,24.77,24.71,24.75,38000.0,24.72,24.77,24.71,24.75,38000.0
2015-04-20 15:50:00,24.74,24.76,24.7,24.76,108500.0,24.74,24.76,24.7,24.76,108500.0
2015-04-21 09:30:00,24.86,24.9,24.65,24.67,56400.0,24.86,24.9,24.65,24.67,56400.0
2015-04-21 09:40:00,24.67,24.79,24.65,24.78,27400.0,24.67,24.79,24.65,24.78,27400.0
2015-04-21 09:50:00,24.78,24.82,24.71,24.71,10900.0,24.78,24.82,24.71,24.71,10900.0
2015-04-21 10:00:00,24.73,24.83,24.73,24.81,27200.0,24.73,24.83,24.73,24.81,27200.0
2015-04-21 10:10:00,24.82,24.92,24.81,24.91,30600.0,24.82,24.92,24.81,24.91,30600.0
2015-04-21 10:20:00,24.9,24.9,24.8,24.8,56100.0,24.9,24.9,24.8,24.8,56100.0
2015-04-21 10:30:00,24.8,24.89,24.8,24.89,147200.0,24.8,24.89,24.8,24.89,147200.0
2015-04-21 10:40:00,24.9,25.05,24.9,24.93,67000.0,24.9,25.05,24.9,24.93,67000.0
2015-04-21 10:50:00,24.93,24.97,24.89,24.95,28700.0,24.93,24.97,24.89,24.95,28700.0
2015-04-21 11:00:00,24.95,24.96,24.84,24.84,105400.0,24.95,24.96,24.84,24.84,105400.0
2015-04-21 11:10:00,24.83,24.89,24.83,24.86,18800.0,24.83,24.89,24.83,24.86,18800.0
2015-04-21 11:20:00,24.85,24.88,24.75,24.75,44500.0,24.85,24.88,24.75,24.75,44500.0
2015-04-21 11:30:00,24.76,24.86,24.76,24.82,28400.0,24.76,24.86,24.76,24.82,28400.0
2015-04-21 11:40:00,24.81,24.82,24.71,24.8,30600.0,24.81,24.82,24.71,24.8,30600.0
2015-04-21 11:50:00,24.78,24.8,24.75,24.8,8300.0,24.78,24.8,24.75,24.8,8300.0
2015-04-21 12:00:00,24.79,24.81,24.75,24.8,23500.0,24.79,24.81,24.75,24.8,23500.0
2015-04-21 12:10:00,24.8,24.8,24.78,24.79,5900.0,24.8,24.8,24.78,24.79,5900.0
2015-04-21 12:20:00,24.77,24.81,24.76,24.79,14600.0,24.77,24.81,24.76,24.79,14600.0
2015-04-21 12:30:00,24.78,24.79,24.78,24.79,16300.0,24.78,24.79,24.78,24.79,16300.0
2015-04-21 12:40:00,24.79,24.79,24.76,24.76,7800.0,24.79,24.79,24.76,24.76,7800.0
2015-04-21 12:50:00,24.76,24.8,24.76,24.79,13600.0,24.76,24.8,24.76,24.79,13600.0
2015-04-21 13:00:00,24.79,24.8,24.78,24.79,13100.0,24.79,24.8,24.78,24.79,13100.0
2015-04-21 13:10:00,24.8,24.81,24.75,24.76,21700.0,24.8,24.81,24.75,24.76,21700.0
2015-04-21 13:20:00,24.76,24.78,24.75,24.75,8300.0,24.76,24.78,24.75,24.75,8300.0
2015-04-21 13:30:00,24.75,24.77,24.71,24.71,12000.0,24.75,24.77,24.71,24.71,12000.0
2015-04-21 13:40:00,24.71,24.75,24.69,24.75,11700.0,24.71,24.75,24.69,24.75,11700.0
2015-04-21 13:50:00,24.75,24.8,24.74,24.77,20200.0,24.75,24.8,24.74,24.77,20200.0
2015-04-21 14:00:00,24.77,24.78,24.74,24.78,13700.0,24.77,24.78,24.74,24.78,13700.0
2015-04-21 14:10:00,24.78,24.81,24.74,24.78,29000.0,24.78,24.81,24.74,24.78,29000.0
2015-04-21 14:20:00,24.77,24.81,24.77,24.79,26300.0,24.77,24.81,24.77,24.79,26300.0
2015-04-21 14:30:00,24.8,24.83,24.78,24.81,83600.0,24.8,24.83,24.78,24.81,83600.0
2015-04-21 14:40:00,24.81,24.92,24.79,24.92,39100.0,24.81,24.92,24.79,24.92,39100.0
2015-04-21 14:50:00,24.92,24.93,24.8,24.82,44300.0,24.92,24.93,24.8,24.82,44300.0
2015-04-21 15:00:00,24.82,24.87,24.81,24.82,29200.0,24.82,24.87,24.81,24.82,29200.0
2015-04-21 15:10:00,24.81,24.81,24.76,24.76,42300.0,24.81,24.81,24.76,24.76,42300.0
2015-04-21 15:20:00,24.76,24.86,24.75,24.83,73200.0,24.76,24.86,24.75,24.83,73200.0
2015-04-21 15:30:00,24.82,24.85,24.8,24.84,22700.0,24.82,24.85,24.8,24.84,22700.0
2015-04-21 15:40:00,24.85,24.89,24.8,24.8,54000.0,24.85,24.89,24.8,24.8,54000.0
2015-04-21 15:50:00,24.81,24.91,24.81,24.84,75700.0,24.81,24.91,24.81,24.84,75700.0
2015-04-22 09:30:00,24.86,24.96,24.83,24.89,29900.0,24.86,24.96,24.83,24.89,29900.0
2015-04-22 09:40:00,24.9,24.92,24.78,24.78,14400.0,24.9,24.92,24.78,24.78,14400.0
2015-04-22 09:50:00,24.77,24.77,24.7,24.72,10000.0,24.77,24.77,24.7,24.72,10000.0
2015-04-22 10:00:00,24.73,24.79,24.66,24.75,14700.0,24.73,24.79,24.66,24.75,14700.0
2015-04-22 10:10:00,24.73,24.77,24.7,24.74,18900.0,24.73,24.77,24.7,24.74,18900.0
2015-04-22 10:20:00,24.76,24.77,24.7,24.72,14900.0,24.76,24.77,24.7,24.72,14900.0
2015-04-22 10:30:00,24.71,24.78,24.7,24.73,29900.0,24.71,24.78,24.7,24.73,29900.0
2015-04-22 10:40:00,24.73,24.88,24.73,24.83,31300.0,24.73,24.88,24.73,24.83,31300.0
2015-04-22 10:50:00,24.83,24.88,24.83,24.88,27100.0,24.83,24.88,24.83,24.88,27100.0
2015-04-22 11:00:00,24.88,24.88,24.81,24.83,19000.0,24.88,24.88,24.81,24.83,19000.0
2015-04-22 11:10:00,24.84,24.87,24.8,24.81,14500.0,24.84,24.87,24.8,24.81,14500.0
2015-04-22 11:20:00,24.82,24.86,24.81,24.85,16100.0,24.82,24.86,24.81,24.85,16100.0
2015-04-22 11:30:00,24.85,24.89,24.82,24.86,31200.0,24.85,24.89,24.82,24.86,31200.0
2015-04-22 11:40:00,24.86,24.87,24.84,24.85,25300.0,24.86,24.87,24.84,24.85,25300.0
2015-04-22 11:50:00,24.85,24.89,24.83,24.89,35200.0,24.85,24.89,24.83,24.89,35200.0
2015-04-22 12:00:00,24.89,24.89,24.8,24.81,59500.0,24.89,24.89,24.8,24.81,59500.0
2015-04-22 12:10:00,24.81,24.88,24.81,24.85,27800.0,24.81,24.88,24.81,24.85,27800.0
2015-04-22 12:20:00,24.85,24.98,24.85,24.97,43100.0,24.85,24.98,24.85,24.97,43100.0
2015-04-22 12:30:00,24.98,24.98,24.94,24.96,11500.0,24.98,24.98,24.94,24.96,11500.0
2015-04-22 12:40:00,24.96,24.96,24.88,24.91,34700.0,24.96,24.96,24.88,24.91,34700.0
2015-04-22 12:50:00,24.91,24.93,24.9,24.91,12900.0,24.91,24.93,24.9,24.91,12900.0
2015-04-22 13:00:00,24.91,24.92,24.9,24.9,9500.0,24.91,24.92,24.9,24.9,9500.0
2015-04-22 13:10:00,24.9,24.92,24.89,24.91,10600.0,24.9,24.92,24.89,24.91,10600.0
2015-04-22 13:20:00,24.91,24.93,24.9,24.93,11600.0,24.91,24.93,24.9,24.93,11600.0
2015-04-22 13:30:00,24.94,24.97,24.93,24.97,10400.0,24.94,24.97,24.93,24.97,10400.0
2015-04-22 13:40:00,24.97,24.98,24.96,24.98,15300.0,24.97,24.98,24.96,24.98,15300.0
2015-04-22 13:50:00,24.98,24.98,24.95,24.96,13800.0,24.98,24.98,24.95,24.96,13800.0
2015-04-22 14:00:00,24.96,24.97,24.93,24.94,20200.0,24.96,24.97,24.93,24.94,20200.0
2015-04-22 14:10:00,24.94,25.05,24.94,25.04,31000.0,24.94,25.05,24.94,25.04,31000.0
2015-04-22 14:20:00,25.04,25.05,24.99,25.03,21600.0,25.04,25.05,24.99,25.03,21600.0
2015-04-22 14:30:00,25.03,25.07,25.02,25.05,20100.0,25.03,25.07,25.02,25.05,20100.0
2015-04-22 14:40:00,25.05,25.07,25.05,25.07,10700.0,25.05,25.07,25.05,25.07,10700.0
2015-04-22 14:50:00,25.07,25.07,25.03,25.03,22500.0,25.07,25.07,25.03,25.03,22500.0
2015-04-22 15:00:00,25.02,25.02,25.0,25.02,31600.0,25.02,25.02,25.0,25.02,31600.0
2015-04-22 15:10:00,25.02,25.03,25.01,25.03,7400.0,25.02,25.03,25.01,25.03,7400.0
2015-04-22 15:20:00,25.03,25.06,25.03,25.06,13600.0,25.03,25.06,25.03,25.06,13600.0
2015-04-22 15:30:00,25.05,25.06,24.99,25.02,57200.0,25.05,25.06,24.99,25.02,57200.0
2015-04-22 15:40:00,25.02,25.04,25.0,25.02,30700.0,25.02,25.04,25.0,25.02,30700.0
2015-04-22 15:50:00,25.02,25.03,24.99,25.02,65200.0,25.02,25.03,24.99,25.02,65200.0
2015-04-23 09:30:00,25.0,25.07,24.86,25.04,7700.0,25.0,25.07,24.86,25.04,7700.0
2015-04-23 09:40:00,25.03,25.1,25.0,25.1,28900.0,25.03,25.1,25.0,25.1,28900.0
2015-04-23 09:50:00,25.1,25.15,25.06,25.13,9300.0,25.1,25.15,25.06,25.13,9300.0
2015-04-23 10:00:00,25.12,25.13,25.05,25.09,12100.0,25.12,25.13,25.05,25.09,12100.0
2015-04-23 10:10:00,25.07,25.12,25.03,25.03,17900.0,25.07,25.12,25.03,25.03,17900.0
2015-04-23 10:20:00,25.01,25.08,25.0,25.03,11600.0,25.01,25.08,25.0,25.03,11600.0
2015-04-23 10:30:00,25.03,25.11,25.03,25.07,22800.0,25.03,25.11,25.03,25.07,22800.0
2015-04-23 10:40:00,25.07,25.1,25.01,25.05,21400.0,25.07,25.1,25.01,25.05,21400.0
2015-04-23 10:50:00,25.03,25.06,25.0,25.05,6100.0,25.03,25.06,25.0,25.05,6100.0
2015-04-23 11:00:00,25.05,25.08,25.01,25.01,8900.0,25.05,25.08,25.01,25.01,8900.0
2015-04-23 11:10:00,25.01,25.02,24.96,24.96,5800.0,25.01,25.02,24.96,24.96,5800.0
2015-04-23 11:20:00,24.95,25.01,24.94,24.96,15600.0,24.95,25.01,24.94,24.96,15600.0
2015-04-23 11:30:00,24.98,25.01,24.95,24.98,10500.0,24.98,25.01,24.95,24.98,10500.0
2015-04-23 11:40:00,24.99,25.04,24.98,25.02,14600.0,24.99,25.04,24.98,25.02,14600.0
2015-04-23 11:50:00,25.03,25.12,25.03,25.08,16700.0,25.03,25.12,25.03,25.08,16700.0
2015-04-23 12:00:00,25.07,25.07,25.04,25.06,10900.0,25.07,25.07,25.04,25.06,10900.0
2015-04-23 12:10:00,25.07,25.11,25.07,25.1,5100.0,25.07,25.11,25.07,25.1,5100.0
2015-04-23 12:20:00,25.1,25.11,25.05,25.08,12000.0,25.1,25.11,25.05,25.08,12000.0
2015-04-23 12:30:00,25.07,25.15,25.06,25.1,16900.0,25.07,25.15,25.06,25.1,16900.0
2015-04-23 12:40:00,25.1,25.11,25.08,25.1,12700.0,25.1,25.11,25.08,25.1,12700.0
2015-04-23 12:50:00,25.1,25.11,25.08,25.09,10700.0,25.1,25.11,25.08,25.09,10700.0
2015-04-23 13:00:00,25.08,25.12,25.08,25.12,27800.0,25.08,25.12,25.08,25.12,27800.0
2015-04-23 13:10:00,25.12,25.12,25.08,25.09,21100.0,25.12,25.12,25.08,25.09,21100.0
2015-04-23 13:20:00,25.08,25.09,25.05,25.05,30600.0,25.08,25.09,25.05,25.05,30600.0
2015-04-23 13:30:00,25.05,25.07,25.04,25.06,17300.0,25.05,25.07,25.04,25.06,17300.0
2015-04-23 13:40:00,25.06,25.06,25.04,25.05,12500.0,25.06,25.06,25.04,25.05,12500.0
2015-04-23 13:50:00,25.05,25.1,25.05,25.1,14500.0,25.05,25.1,25.05,25.1,14500.0
2015-04-23 14:00:00,25.1,25.14,25.09,25.14,6600.0,25.1,25.14,25.09,25.14,6600.0
2015-04-23 14:10:00,25.14,25.14,25.1,25.1,6400.0,25.14,25.14,25.1,25.1,6400.0
2015-04-23 14:20:00,25.1,25.11,25.09,25.09,2200.0,25.1,25.11,25.09,25.09,2200.0
2015-04-23 14:30:00,25.09,25.11,25.08,25.1,14000.0,25.09,25.11,25.08,25.1,14000.0
2015-04-23 14:40:00,25.09,25.1,25.07,25.07,14000.0,25.09,25.1,25.07,25.07,14000.0
2015-04-23 14:50:00,25.07,25.1,25.06,25.07,13400.0,25.07,25.1,25.06,25.07,13400.0
2015-04-23 15:00:00,25.08,25.1,25.07,25.09,11000.0,25.08,25.1,25.07,25.09,11000.0
2015-04-23 15:10:00,25.08,25.12,25.07,25.1,10400.0,25.08,25.12,25.07,25.1,10400.0
2015-04-23 15:20:00,25.09,25.1,25.07,25.1,9100.0,25.09,25.1,25.07,25.1,9100.0
2015-04-23 15:30:00,25.1,25.12,25.09,25.12,21800.0,25.1,25.12,25.09,25.12,21800.0
2015-04-23 15:40:00,25.12,25.12,25.08,25.08,31500.0,25.12,25.12,25.08,25.08,31500.0
2015-04-23 15:50:00,25.09,25.11,25.08,25.1,50800.0,25.09,25.11,25.08,25.1,50800.0
2015-04-24 09:30:00,25.14,25.14,24.93,25.03,21400.0,25.14,25.14,24.93,25.03,21400.0
2015-04-24 09:40:00,25.03,25.14,25.03,25.14,36700.0,25.03,25.14,25.03,25.14,36700.0
2015-04-24 09:50:00,25.14,25.19,25.13,25.18,12300.0,25.14,25.19,25.13,25.18,12300.0
2015-04-24 10:00:00,25.19,25.2,25.13,25.15,10700.0,25.19,25.2,25.13,25.15,10700.0
2015-04-24 10:10:00,25.16,25.2,25.13,25.18,12100.0,25.16,25.2,25.13,25.18,12100.0
2015-04-24 10:20:00,25.19,25.22,25.17,25.19,18200.0,25.19,25.22,25.17,25.19,18200.0
2015-04-24 10:30:00,25.18,25.21,25.18,25.2,11100.0,25.18,25.21,25.18,25.2,11100.0
2015-04-24 10:40:00,25.2,25.2,25.13,25.16,20100.0,25.2,25.2,25.13,25.16,20100.0
2015-04-24 10:50:00,25.17,25.18,25.11,25.13,7100.0,25.17,25.18,25.11,25.13,7100.0
2015-04-24 11:00:00,25.11,25.24,25.11,25.23,43400.0,25.11,25.24,25.11,25.23,43400.0
2015-04-24 11:10:00,25.23,25.23,25.2,25.21,10500.0,25.23,25.23,25.2,25.21,10500.0
2015-04-24 11:20:00,25.21,25.22,25.2,25.2,9700.0,25.21,25.22,25.2,25.2,9700.0
2015-04-24 11:30:00,25.2,25.28,25.18,25.22,148800.0,25.2,25.28,25.18,25.22,148800.0
2015-04-24 11:40:00,25.22,25.23,25.17,25.18,14200.0,25.22,25.23,25.17,25.18,14200.0
2015-04-24 11:50:00,25.17,25.17,25.1,25.12,9700.0,25.17,25.17,25.1,25.12,9700.0
2015-04-24 12:00:00,25.13,25.13,25.09,25.11,13100.0,25.13,25.13,25.09,25.11,13100.0
2015-04-24 12:10:00,25.11,25.13,25.1,25.13,8000.0,25.11,25.13,25.1,25.13,8000.0
2015-04-24 12:20:00,25.14,25.14,25.13,25.13,6800.0,25.14,25.14,25.13,25.13,6800.0
2015-04-24 12:30:00,25.13,25.14,25.1,25.12,10800.0,25.13,25.14,25.1,25.12,10800.0
2015-04-24 12:40:00,25.12,25.13,25.11,25.12,5800.0,25.12,25.13,25.11,25.12,5800.0
2015-04-24 12:50:00,25.11,25.11,25.09,25.09,8300.0,25.11,25.11,25.09,25.09,8300.0
2015-04-24 13:00:00,25.09,25.11,25.08,25.08,13500.0,25.09,25.11,25.08,25.08,13500.0
2015-04-24 13:10:00,25.08,25.08,25.04,25.07,11500.0,25.08,25.08,25.04,25.07,11500.0
2015-04-24 13:20:00,25.07,25.11,25.07,25.09,7900.0,25.07,25.11,25.07,25.09,7900.0
2015-04-24 13:30:00,25.09,25.09,25.03,25.03,6600.0,25.09,25.09,25.03,25.03,6600.0
2015-04-24 13:40:00,25.04,25.08,25.04,25.06,7400.0,25.04,25.08,25.04,25.06,7400.0
2015-04-24 13:50:00,25.06,25.07,25.04,25.07,6000.0,25.06,25.07,25.04,25.07,6000.0
2015-04-24 14:00:00,25.06,25.07,25.06,25.07,2700.0,25.06,25.07,25.06,25.07,2700.0
2015-04-24 14:10:00,25.07,25.09,25.05,25.06,12200.0,25.07,25.09,25.05,25.06,12200.0
2015-04-24 14:20:00,25.06,25.07,25.04,25.05,8000.0,25.06,25.07,25.04,25.05,8000.0
2015-04-24 14:30:00,25.05,25.07,25.04,25.07,9900.0,25.05,25.07,25.04,25.07,9900.0
2015-04-24 14:40:00,25.06,25.09,25.05,25.07,11400.0,25.06,25.09,25.05,25.07,11400.0
2015-04-24 14:50:00,25.07,25.08,25.03,25.03,13200.0,25.07,25.08,25.03,25.03,13200.0
2015-04-24 15:00:00,25.03,25.05,25.01,25.01,12800.0,25.03,25.05,25.01,25.01,12800.0
2015-04-24 15:10:00,25.02,25.03,25.0,25.0,13600.0,25.02,25.03,25.0,25.0,13600.0
2015-04-24 15:20:00,25.01,25.03,24.99,25.03,17000.0,25.01,25.03,24.99,25.03,17000.0
2015-04-24 15:30:00,25.03,25.07,25.03,25.07,16300.0,25.03,25.07,25.03,25.07,16300.0
2015-04-24 15:40:00,25.06,25.09,25.06,25.09,16200.0,25.06,25.09,25.06,25.09,16200.0
2015-04-24 15:50:00,25.09,25.09,25.05,25.08,60400.0,25.09,25.09,25.05,25.08,60400.0
2015-04-27 09:30:00,25.24,25.25,25.1,25.21,38100.0,25.24,25.25,25.1,25.21,38100.0
2015-04-27 09:40:00,25.21,25.25,25.2,25.22,10000.0,25.21,25.25,25.2,25.22,10000.0
2015-04-27 09:50:00,25.25,25.25,25.21,25.24,27200.0,25.25,25.25,25.21,25.24,27200.0
2015-04-27 10:00:00,25.25,25.38,25.25,25.34,14900.0,25.25,25.38,25.25,25.34,14900.0
2015-04-27 10:10:00,25.34,25.35,25.25,25.26,11300.0,25.34,25.35,25.25,25.26,11300.0
2015-04-27 10:20:00,25.27,25.27,25.21,25.21,11000.0,25.27,25.27,25.21,25.21,11000.0
2015-04-27 10:30:00,25.22,25.24,25.16,25.2,18000.0,25.22,25.24,25.16,25.2,18000.0
2015-04-27 10:40:00,25.2,25.23,25.19,25.2,11000.0,25.2,25.23,25.19,25.2,11000.0
2015-04-27 10:50:00,25.19,25.19,25.12,25.13,10800.0,25.19,25.19,25.12,25.13,10800.0
2015-04-27 11:00:00,25.15,25.15,25.13,25.15,6000.0,25.15,25.15,25.13,25.15,6000.0
2015-04-27 11:10:00,25.15,25.23,25.13,25.19,26600.0,25.15,25.23,25.13,25.19,26600.0
2015-04-27 11:20:00,25.2,25.2,25.18,25.2,16300.0,25.2,25.2,25.18,25.2,16300.0
2015-04-27 11:30:00,25.21,25.21,25.19,25.19,12700.0,25.21,25.21,25.19,25.19,12700.0
2015-04-27 11:40:00,25.19,25.19,25.13,25.15,27500.0,25.19,25.19,25.13,25.15,27500.0
2015-04-27 11:50:00,25.15,25.15,25.11,25.15,17100.0,25.15,25.15,25.11,25.15,17100.0
2015-04-27 12:00:00,25.14,25.16,25.1,25.1,10500.0,25.14,25.16,25.1,25.1,10500.0
2015-04-27 12:10:00,25.1,25.1,24.99,24.99,20200.0,25.1,25.1,24.99,24.99,20200.0
2015-04-27 12:20:00,25.0,25.05,24.99,25.03,15000.0,25.0,25.05,24.99,25.03,15000.0
2015-04-27 12:30:00,25.02,25.04,24.98,25.02,18600.0,25.02,25.04,24.98,25.02,18600.0
2015-04-27 12:40:00,25.02,25.05,25.0,25.05,9700.0,25.02,25.05,25.0,25.05,9700.0
2015-04-27 12:50:00,25.04,25.05,25.02,25.03,5200.0,25.04,25.05,25.02,25.03,5200.0
2015-04-27 13:00:00,25.03,25.05,25.02,25.05,12300.0,25.03,25.05,25.02,25.05,12300.0
2015-04-27 13:10:00,25.05,25.05,25.0,25.01,20300.0,25.05,25.05,25.0,25.01,20300.0
2015-04-27 13:20:00,25.01,25.05,25.01,25.05,9700.0,25.01,25.05,25.01,25.05,9700.0
2015-04-27 13:30:00,25.04,25.09,25.04,25.08,8100.0,25.04,25.09,25.04,25.08,8100.0
2015-04-27 13:40:00,25.06,25.09,25.06,25.08,10500.0,25.06,25.09,25.06,25.08,10500.0
2015-04-27 13:50:00,25.08,25.09,25.06,25.06,11200.0,25.08,25.09,25.06,25.06,11200.0
2015-04-27 14:00:00,25.07,25.08,25.06,25.08,7400.0,25.07,25.08,25.06,25.08,7400.0
2015-04-27 14:10:00,25.08,25.09,25.07,25.09,10500.0,25.08,25.09,25.07,25.09,10500.0
2015-04-27 14:20:00,25.09,25.11,25.07,25.1,12900.0,25.09,25.11,25.07,25.1,12900.0
2015-04-27 14:30:00,25.1,25.12,25.1,25.1,20500.0,25.1,25.12,25.1,25.1,20500.0
2015-04-27 14:40:00,25.1,25.1,25.07,25.08,18600.0,25.1,25.1,25.07,25.08,18600.0
2015-04-27 14:50:00,25.09,25.09,25.06,25.07,13700.0,25.09,25.09,25.06,25.07,13700.0
2015-04-27 15:00:00,25.07,25.08,25.06,25.06,7200.0,25.07,25.08,25.06,25.06,7200.0
2015-04-27 15:10:00,25.06,25.07,25.02,25.02,25600.0,25.06,25.07,25.02,25.02,25600.0
2015-04-27 15:20:00,25.01,25.04,25.01,25.02,19900.0,25.01,25.04,25.01,25.02,19900.0
2015-04-27 15:30:00,25.02,25.03,24.99,25.02,25500.0,25.02,25.03,24.99,25.02,25500.0
2015-04-27 15:40:00,25.02,25.03,24.97,24.98,34600.0,25.02,25.03,24.97,24.98,34600.0
2015-04-27 15:50:00,24.98,25.03,24.97,25.02,72400.0,24.98,25.03,24.97,25.02,72400.0
2015-04-28 09:30:00,24.95,25.08,24.86,25.05,20000.0,24.95,25.08,24.86,25.05,20000.0
2015-04-28 09:40:00,25.07,25.07,24.95,24.97,21400.0,25.07,25.07,24.95,24.97,21400.0
2015-04-28 09:50:00,24.96,24.97,24.85,24.87,11200.0,24.96,24.97,24.85,24.87,11200.0
2015-04-28 10:00:00,24.88,24.88,24.73,24.76,24800.0,24.88,24.88,24.73,24.76,24800.0
2015-04-28 10:10:00,24.73,24.73,24.52,24.6,84500.0,24.73,24.73,24.52,24.6,84500.0
2015-04-28 10:20:00,24.59,24.66,24.57,24.63,22800.0,24.59,24.66,24.57,24.63,22800.0
2015-04-28 10:30:00,24.63,24.69,24.61,24.63,26600.0,24.63,24.69,24.61,24.63,26600.0
2015-04-28 10:40:00,24.63,24.72,24.63,24.72,16800.0,24.63,24.72,24.63,24.72,16800.0
2015-04-28 10:50:00,24.73,24.74,24.64,24.64,29200.0,24.73,24.74,24.64,24.64,29200.0
2015-04-28 11:00:00,24.64,24.74,24.64,24.73,23000.0,24.64,24.74,24.64,24.73,23000.0
2015-04-28 11:10:00,24.73,24.74,24.71,24.74,33200.0,24.73,24.74,24.71,24.74,33200.0
2015-04-28 11:20:00,24.74,24.79,24.72,24.79,18400.0,24.74,24.79,24.72,24.79,18400.0
2015-04-28 11:30:00,24.79,24.82,24.77,24.78,15300.0,24.79,24.82,24.77,24.78,15300.0
2015-04-28 11:40:00,24.78,24.78,24.73,24.76,15000.0,24.78,24.78,24.73,24.76,15000.0
2015-04-28 11:50:00,24.76,24.77,24.74,24.74,14400.0,24.76,24.77,24.74,24.74,14400.0
2015-04-28 12:00:00,24.74,24.74,24.69,24.72,25900.0,24.74,24.74,24.69,24.72,25900.0
2015-04-28 12:10:00,24.73,24.73,24.69,24.7,8000.0,24.73,24.73,24.69,24.7,8000.0
2015-04-28 12:20:00,24.7,24.72,24.68,24.69,43900.0,24.7,24.72,24.68,24.69,43900.0
2015-04-28 12:30:00,24.68,24.7,24.65,24.65,17600.0,24.68,24.7,24.65,24.65,17600.0
2015-04-28 12:40:00,24.65,24.71,24.64,24.69,14300.0,24.65,24.71,24.64,24.69,14300.0
2015-04-28 12:50:00,24.7,24.75,24.68,24.74,25800.0,24.7,24.75,24.68,24.74,25800.0
2015-04-28 13:00:00,24.75,24.75,24.7,24.7,11800.0,24.75,24.75,24.7,24.7,11800.0
2015-04-28 13:10:00,24.71,24.72,24.66,24.67,16600.0,24.71,24.72,24.66,24.67,16600.0
2015-04-28 13:20:00,24.67,24.79,24.66,24.75,38200.0,24.67,24.79,24.66,24.75,38200.0
2015-04-28 13:30:00,24.75,24.75,24.68,24.69,19800.0,24.75,24.75,24.68,24.69,19800.0
2015-04-28 13:40:00,24.69,24.71,24.67,24.7,12200.0,24.69,24.71,24.67,24.7,12200.0
2015-04-28 13:50:00,24.7,24.71,24.67,24.67,9800.0,24.7,24.71,24.67,24.67,9800.0
2015-04-28 14:00:00,24.67,24.67,24.62,24.66,47800.0,24.67,24.67,24.62,24.66,47800.0
2015-04-28 14:10:00,24.67,24.7,24.6,24.6,27700.0,24.67,24.7,24.6,24.6,27700.0
2015-04-28 14:20:00,24.59,24.64,24.59,24.63,20900.0,24.59,24.64,24.59,24.63,20900.0
2015-04-28 14:30:00,24.63,24.73,24.61,24.71,19000.0,24.63,24.73,24.61,24.71,19000.0
2015-04-28 14:40:00,24.7,24.71,24.67,24.67,19200.0,24.7,24.71,24.67,24.67,19200.0
2015-04-28 14:50:00,24.69,24.69,24.61,24.62,20300.0,24.69,24.69,24.61,24.62,20300.0
2015-04-28 15:00:00,24.61,24.71,24.61,24.67,16800.0,24.61,24.71,24.61,24.67,16800.0
2015-04-28 15:10:00,24.67,24.69,24.66,24.66,15600.0,24.67,24.69,24.66,24.66,15600.0
2015-04-28 15:20:00,24.67,24.69,24.64,24.64,27300.0,24.67,24.69,24.64,24.64,27300.0
2015-04-28 15:30:00,24.65,24.67,24.64,24.65,23700.0,24.65,24.67,24.64,24.65,23700.0
2015-04-28 15:40:00,24.65,24.67,24.63,24.66,41100.0,24.65,24.67,24.63,24.66,41100.0
2015-04-28 15:50:00,24.65,24.68,24.63,24.63,85100.0,24.65,24.68,24.63,24.63,85100.0
2015-04-29 09:30:00,24.52,24.75,24.47,24.6,156500.0,24.52,24.75,24.47,24.6,156500.0
2015-04-29 09:40:00,24.62,24.73,24.62,24.72,13900.0,24.62,24.73,24.62,24.72,13900.0
2015-04-29 09:50:00,24.75,24.76,24.55,24.55,18900.0,24.75,24.76,24.55,24.55,18900.0
2015-04-29 10:00:00,24.58,24.59,24.51,24.56,10800.0,24.58,24.59,24.51,24.56,10800.0
2015-04-29 10:10:00,24.6,24.61,24.53,24.57,11400.0,24.6,24.61,24.53,24.57,11400.0
2015-04-29 10:20:00,24.57,24.63,24.51,24.51,14900.0,24.57,24.63,24.51,24.51,14900.0
2015-04-29 10:30:00,24.52,24.59,24.52,24.59,8900.0,24.52,24.59,24.52,24.59,8900.0
2015-04-29 10:40:00,24.57,24.61,24.55,24.6,27800.0,24.57,24.61,24.55,24.6,27800.0
2015-04-29 10:50:00,24.59,24.64,24.59,24.62,18500.0,24.59,24.64,24.59,24.62,18500.0
2015-04-29 11:00:00,24.61,24.7,24.61,24.68,12500.0,24.61,24.7,24.61,24.68,12500.0
2015-04-29 11:10:00,24.68,24.7,24.6,24.62,20400.0,24.68,24.7,24.6,24.62,20400.0
2015-04-29 11:20:00,24.61,24.65,24.5,24.53,25600.0,24.61,24.65,24.5,24.53,25600.0
2015-04-29 11:30:00,24.54,24.6,24.51,24.58,16900.0,24.54,24.6,24.51,24.58,16900.0
2015-04-29 11:40:00,24.57,24.59,24.55,24.59,11200.0,24.57,24.59,24.55,24.59,11200.0
2015-04-29 11:50:00,24.59,24.59,24.55,24.55,30000.0,24.59,24.59,24.55,24.55,30000.0
2015-04-29 12:00:00,24.55,24.56,24.5,24.53,16300.0,24.55,24.56,24.5,24.53,16300.0
2015-04-29 12:10:00,24.54,24.54,24.45,24.46,28200.0,24.54,24.54,24.45,24.46,28200.0
2015-04-29 12:20:00,24.47,24.5,24.44,24.46,15200.0,24.47,24.5,24.44,24.46,15200.0
2015-04-29 12:30:00,24.46,24.47,24.41,24.44,22100.0,24.46,24.47,24.41,24.44,22100.0
2015-04-29 12:40:00,24.43,24.46,24.37,24.46,20600.0,24.43,24.46,24.37,24.46,20600.0
2015-04-29 12:50:00,24.47,24.49,24.42,24.48,17300.0,24.47,24.49,24.42,24.48,17300.0
2015-04-29 13:00:00,24.48,24.48,24.35,24.36,31700.0,24.48,24.48,24.35,24.36,31700.0
2015-04-29 13:10:00,24.36,24.36,24.23,24.32,89000.0,24.36,24.36,24.23,24.32,89000.0
2015-04-29 13:20:00,24.31,24.35,24.28,24.29,52700.0,24.31,24.35,24.28,24.29,52700.0
2015-04-29 13:30:00,24.3,24.35,24.28,24.35,30600.0,24.3,24.35,24.28,24.35,30600.0
2015-04-29 13:40:00,24.35,24.36,24.28,24.3,52200.0,24.35,24.36,24.28,24.3,52200.0
2015-04-29 13:50:00,24.3,24.32,24.27,24.31,368800.0,24.3,24.32,24.27,24.31,368800.0
2015-04-29 14:00:00,24.3,24.51,24.3,24.39,45700.0,24.3,24.51,24.3,24.39,45700.0
2015-04-29 14:10:00,24.39,24.5,24.37,24.5,37300.0,24.39,24.5,24.37,24.5,37300.0
2015-04-29 14:20:00,24.5,24.57,24.45,24.54,46400.0,24.5,24.57,24.45,24.54,46400.0
2015-04-29 14:30:00,24.53,24.54,24.47,24.48,41600.0,24.53,24.54,24.47,24.48,41600.0
2015-04-29 14:40:00,24.49,24.61,24.48,24.58,31900.0,24.49,24.61,24.48,24.58,31900.0
2015-04-29 14:50:00,24.58,24.62,24.5,24.51,27800.0,24.58,24.62,24.5,24.51,27800.0
2015-04-29 15:00:00,24.52,24.53,24.49,24.51,43700.0,24.52,24.53,24.49,24.51,43700.0
2015-04-29 15:10:00,24.5,24.54,24.44,24.45,76300.0,24.5,24.54,24.44,24.45,76300.0
2015-04-29 15:20:00,24.45,24.46,24.41,24.42,43700.0,24.45,24.46,24.41,24.42,43700.0
2015-04-29 15:30:00,24.42,24.53,24.39,24.51,67800.0,24.42,24.53,24.39,24.51,67800.0
2015-04-29 15:40:00,24.51,24.57,24.49,24.5,91100.0,24.51,24.57,24.49,24.5,91100.0
2015-04-29 15:50:00,24.49,24.49,24.38,24.38,216700.0,24.49,24.49,24.38,24.38,216700.0
2015-04-30 09:30:00,24.31,24.31,24.05,24.23,59800.0,24.31,24.31,24.05,24.23,59800.0
2015-04-30 09:40:00,24.22,24.34,24.1,24.16,24300.0,24.22,24.34,24.1,24.16,24300.0
2015-04-30 09:50:00,24.16,24.16,24.09,24.13,32000.0,24.16,24.16,24.09,24.13,32000.0
2015-04-30 10:00:00,24.12,24.12,23.91,23.93,64400.0,24.12,24.12,23.91,23.93,64400.0
2015-04-30 10:10:00,23.9,24.0,23.86,23.96,92600.0,23.9,24.0,23.86,23.96,92600.0
2015-04-30 10:20:00,23.97,24.01,23.86,23.91,111400.0,23.97,24.01,23.86,23.91,111400.0
2015-04-30 10:30:00,23.89,24.03,23.88,23.9,68800.0,23.89,24.03,23.88,23.9,68800.0
2015-04-30 10:40:00,23.9,23.95,23.89,23.89,60700.0,23.9,23.95,23.89,23.89,60700.0
2015-04-30 10:50:00,23.9,23.92,23.76,23.82,160500.0,23.9,23.92,23.76,23.82,160500.0
2015-04-30 11:00:00,23.82,23.87,23.75,23.75,101900.0,23.82,23.87,23.75,23.75,101900.0
2015-04-30 11:10:00,23.75,23.8,23.65,23.75,92800.0,23.75,23.8,23.65,23.75,92800.0
2015-04-30 11:20:00,23.75,23.8,23.64,23.66,92200.0,23.75,23.8,23.64,23.66,92200.0
2015-04-30 11:30:00,23.67,23.75,23.64,23.66,43000.0,23.67,23.75,23.64,23.66,43000.0
2015-04-30 11:40:00,23.68,23.73,23.6,23.68,70400.0,23.68,23.73,23.6,23.68,70400.0
2015-04-30 11:50:00,23.68,23.79,23.65,23.71,56700.0,23.68,23.79,23.65,23.71,56700.0
2015-04-30 12:00:00,23.71,23.77,23.63,23.65,46000.0,23.71,23.77,23.63,23.65,46000.0
2015-04-30 12:10:00,23.65,23.84,23.63,23.81,129200.0,23.65,23.84,23.63,23.81,129200.0
2015-04-30 12:20:00,23.81,23.83,23.71,23.75,36800.0,23.81,23.83,23.71,23.75,36800.0
2015-04-30 12:30:00,23.77,23.84,23.76,23.8,37900.0,23.77,23.84,23.76,23.8,37900.0
2015-04-30 12:40:00,23.78,23.81,23.75,23.76,19300.0,23.78,23.81,23.75,23.76,19300.0
2015-04-30 12:50:00,23.76,23.82,23.73,23.82,38600.0,23.76,23.82,23.73,23.82,38600.0
2015-04-30 13:00:00,23.83,23.93,23.79,23.9,84800.0,23.83,23.93,23.79,23.9,84800.0
2015-04-30 13:10:00,23.91,24.0,23.82,23.92,79600.0,23.91,24.0,23.82,23.92,79600.0
2015-04-30 13:20:00,23.92,23.92,23.79,23.82,26900.0,23.92,23.92,23.79,23.82,26900.0
2015-04-30 13:30:00,23.82,23.9,23.79,23.82,20700.0,23.82,23.9,23.79,23.82,20700.0
2015-04-30 13:40:00,23.82,23.82,23.72,23.73,27900.0,23.82,23.82,23.72,23.73,27900.0
2015-04-30 13:50:00,23.72,23.76,23.69,23.71,26500.0,23.72,23.76,23.69,23.71,26500.0
2015-04-30 14:00:00,23.7,23.71,23.6,23.63,29800.0,23.7,23.71,23.6,23.63,29800.0
2015-04-30 14:10:00,23.64,23.75,23.6,23.71,52800.0,23.64,23.75,23.6,23.71,52800.0
2015-04-30 14:20:00,23.7,23.7,23.51,23.53,34400.0,23.7,23.7,23.51,23.53,34400.0
2015-04-30 14:30:00,23.54,23.7,23.52,23.67,57900.0,23.54,23.7,23.52,23.67,57900.0
2015-04-30 14:40:00,23.68,23.7,23.58,23.6,40900.0,23.68,23.7,23.58,23.6,40900.0
2015-04-30 14:50:00,23.6,23.64,23.54,23.55,46100.0,23.6,23.64,23.54,23.55,46100.0
2015-04-30 15:00:00,23.54,23.54,23.47,23.5,65700.0,23.54,23.54,23.47,23.5,65700.0
2015-04-30 15:10:00,23.49,23.54,23.4,23.52,95500.0,23.49,23.54,23.4,23.52,95500.0
2015-04-30 15:20:00,23.53,23.54,23.37,23.42,77300.0,23.53,23.54,23.37,23.42,77300.0
2015-04-30 15:30:00,23.41,23.48,23.41,23.41,86900.0,23.41,23.48,23.41,23.41,86900.0
2015-04-30 15:40:00,23.41,23.42,23.3,23.36,305800.0,23.41,23.42,23.3,23.36,305800.0
2015-04-30 15:50:00,23.37,23.7,23.35,23.7,677100.0,23.37,23.7,23.35,23.7,677100.0
2015-05-01 09:30:00,23.68,24.0,23.57,23.9,102800.0,23.68,24.0,23.57,23.9,102800.0
2015-05-01 09:40:00,23.92,24.1,23.9,24.05,85200.0,23.92,24.1,23.9,24.05,85200.0
2015-05-01 09:50:00,24.06,24.11,24.01,24.06,45200.0,24.06,24.11,24.01,24.06,45200.0
2015-05-01 10:00:00,24.05,24.16,24.04,24.15,52300.0,24.05,24.16,24.04,24.15,52300.0
2015-05-01 10:10:00,24.16,24.25,24.14,24.2,64300.0,24.16,24.25,24.14,24.2,64300.0
2015-05-01 10:20:00,24.22,24.3,24.17,24.19,66300.0,24.22,24.3,24.17,24.19,66300.0
2015-05-01 10:30:00,24.2,24.22,24.17,24.19,38600.0,24.2,24.22,24.17,24.19,38600.0
2015-05-01 10:40:00,24.18,24.2,24.08,24.17,26500.0,24.18,24.2,24.08,24.17,26500.0
2015-05-01 10:50:00,24.17,24.23,24.17,24.22,20500.0,24.17,24.23,24.17,24.22,20500.0
2015-05-01 11:00:00,24.23,24.28,24.21,24.26,22200.0,24.23,24.28,24.21,24.26,22200.0
2015-05-01 11:10:00,24.27,24.34,24.26,24.34,31000.0,24.27,24.34,24.26,24.34,31000.0
2015-05-01 11:20:00,24.35,24.36,24.29,24.3,59200.0,24.35,24.36,24.29,24.3,59200.0
2015-05-01 11:30:00,24.3,24.34,24.28,24.31,41500.0,24.3,24.34,24.28,24.31,41500.0
2015-05-01 11:40:00,24.31,24.31,24.24,24.24,25300.0,24.31,24.31,24.24,24.24,25300.0
2015-05-01 11:50:00,24.23,24.37,24.23,24.35,43600.0,24.23,24.37,24.23,24.35,43600.0
2015-05-01 12:00:00,24.36,24.36,24.27,24.31,40500.0,24.36,24.36,24.27,24.31,40500.0
2015-05-01 12:10:00,24.31,24.32,24.27,24.32,27000.0,24.31,24.32,24.27,24.32,27000.0
2015-05-01 12:20:00,24.32,24.35,24.31,24.32,16600.0,24.32,24.35,24.31,24.32,16600.0
2015-05-01 12:30:00,24.33,24.34,24.29,24.33,20800.0,24.33,24.34,24.29,24.33,20800.0
2015-05-01 12:40:00,24.33,24.35,24.3,24.3,17600.0,24.33,24.35,24.3,24.3,17600.0
2015-05-01 12:50:00,24.3,24.32,24.26,24.3,17800.0,24.3,24.32,24.26,24.3,17800.0
2015-05-01 13:00:00,24.31,24.31,24.24,24.25,17700.0,24.31,24.31,24.24,24.25,17700.0
2015-05-01 13:10:00,24.24,24.27,24.22,24.26,20700.0,24.24,24.27,24.22,24.26,20700.0
2015-05-01 13:20:00,24.25,24.26,24.21,24.23,12500.0,24.25,24.26,24.21,24.23,12500.0
2015-05-01 13:30:00,24.24,24.28,24.24,24.27,37400.0,24.24,24.28,24.24,24.27,37400.0
2015-05-01 13:40:00,24.26,24.31,24.26,24.3,35500.0,24.26,24.31,24.26,24.3,35500.0
2015-05-01 13:50:00,24.31,24.35,24.27,24.28,38400.0,24.31,24.35,24.27,24.28,38400.0
2015-05-01 14:00:00,24.28,24.3,24.25,24.25,34400.0,24.28,24.3,24.25,24.25,34400.0
2015-05-01 14:10:00,24.26,24.26,24.15,24.19,80000.0,24.26,24.26,24.15,24.19,80000.0
2015-05-01 14:20:00,24.19,24.22,24.16,24.22,86600.0,24.19,24.22,24.16,24.22,86600.0
2015-05-01 14:30:00,24.22,24.25,24.19,24.24,51400.0,24.22,24.25,24.19,24.24,51400.0
2015-05-01 14:40:00,24.25,24.31,24.25,24.31,30400.0,24.25,24.31,24.25,24.31,30400.0
2015-05-01 14:50:00,24.31,24.33,24.27,24.32,33000.0,24.31,24.33,24.27,24.32,33000.0
2015-05-01 15:00:00,24.33,24.37,24.3,24.3,30100.0,24.33,24.37,24.3,24.3,30100.0
2015-05-01 15:10:00,24.3,24.36,24.29,24.34,30100.0,24.3,24.36,24.29,24.34,30100.0
2015-05-01 15:20:00,24.33,24.36,24.24,24.24,38300.0,24.33,24.36,24.24,24.24,38300.0
2015-05-01 15:30:00,24.24,24.29,24.24,24.26,25800.0,24.24,24.29,24.24,24.26,25800.0
2015-05-01 15:40:00,24.27,24.37,24.26,24.37,39100.0,24.27,24.37,24.26,24.37,39100.0
2015-05-01 15:50:00,24.37,24.4,24.34,24.36,97300.0,24.37,24.4,24.34,24.36,97300.0
2015-05-04 09:30:00,24.31,24.4,24.25,24.28,45500.0,24.31,24.4,24.25,24.28,45500.0
2015-05-04 09:40:00,24.27,24.4,24.27,24.4,23200.0,24.27,24.4,24.27,24.4,23200.0
2015-05-04 09:50:00,24.4,24.45,24.35,24.43,8100.0,24.4,24.45,24.35,24.43,8100.0
2015-05-04 10:00:00,24.43,24.55,24.39,24.49,16800.0,24.43,24.55,24.39,24.49,16800.0
2015-05-04 10:10:00,24.47,24.51,24.41,24.45,15600.0,24.47,24.51,24.41,24.45,15600.0
2015-05-04 10:20:00,24.45,24.51,24.36,24.5,45300.0,24.45,24.51,24.36,24.5,45300.0
2015-05-04 10:30:00,24.5,24.55,24.47,24.47,31600.0,24.5,24.55,24.47,24.47,31600.0
2015-05-04 10:40:00,24.44,24.46,24.37,24.38,19000.0,24.44,24.46,24.37,24.38,19000.0
2015-05-04 10:50:00,24.37,24.37,24.33,24.34,29900.0,24.37,24.37,24.33,24.34,29900.0
2015-05-04 11:00:00,24.34,24.38,24.34,24.36,10800.0,24.34,24.38,24.34,24.36,10800.0
2015-05-04 11:10:00,24.35,24.38,24.33,24.36,36900.0,24.35,24.38,24.33,24.36,36900.0
2015-05-04 11:20:00,24.36,24.41,24.34,24.41,36900.0,24.36,24.41,24.34,24.41,36900.0
2015-05-04 11:30:00,24.41,24.45,24.4,24.44,17900.0,24.41,24.45,24.4,24.44,17900.0
2015-05-04 11:40:00,24.44,24.48,24.43,24.48,13800.0,24.44,24.48,24.43,24.48,13800.0
2015-05-04 11:50:00,24.48,24.5,24.44,24.47,18600.0,24.48,24.5,24.44,24.47,18600.0
2015-05-04 12:00:00,24.46,24.47,24.42,24.42,8600.0,24.46,24.47,24.42,24.42,8600.0
2015-05-04 12:10:00,24.41,24.44,24.36,24.36,11800.0,24.41,24.44,24.36,24.36,11800.0
2015-05-04 12:20:00,24.35,24.4,24.33,24.39,11400.0,24.35,24.4,24.33,24.39,11400.0
2015-05-04 12:30:00,24.38,24.39,24.35,24.37,11600.0,24.38,24.39,24.35,24.37,11600.0
2015-05-04 12:40:00,24.36,24.41,24.36,24.38,13000.0,24.36,24.41,24.36,24.38,13000.0
2015-05-04 12:50:00,24.37,24.42,24.37,24.41,12600.0,24.37,24.42,24.37,24.41,12600.0
2015-05-04 13:00:00,24.41,24.45,24.39,24.41,24600.0,24.41,24.45,24.39,24.41,24600.0
2015-05-04 13:10:00,24.41,24.45,24.39,24.44,16200.0,24.41,24.45,24.39,24.44,16200.0
2015-05-04 13:20:00,24.44,24.44,24.35,24.36,15500.0,24.44,24.44,24.35,24.36,15500.0
2015-05-04 13:30:00,24.35,24.36,24.32,24.35,17900.0,24.35,24.36,24.32,24.35,17900.0
2015-05-04 13:40:00,24.36,24.4,24.35,24.38,31300.0,24.36,24.4,24.35,24.38,31300.0
2015-05-04 13:50:00,24.39,24.42,24.38,24.39,20600.0,24.39,24.42,24.38,24.39,20600.0
2015-05-04 14:00:00,24.39,24.42,24.39,24.41,42300.0,24.39,24.42,24.39,24.41,42300.0
2015-05-04 14:10:00,24.41,24.45,24.41,24.45,22100.0,24.41,24.45,24.41,24.45,22100.0
2015-05-04 14:20:00,24.45,24.45,24.43,24.45,12000.0,24.45,24.45,24.43,24.45,12000.0
2015-05-04 14:30:00,24.46,24.46,24.44,24.44,21400.0,24.46,24.46,24.44,24.44,21400.0
2015-05-04 14:40:00,24.44,24.45,24.43,24.44,37200.0,24.44,24.45,24.43,24.44,37200.0
2015-05-04 14:50:00,24.44,24.46,24.42,24.43,28800.0,24.44,24.46,24.42,24.43,28800.0
2015-05-04 15:00:00,24.43,24.44,24.32,24.37,40300.0,24.43,24.44,24.32,24.37,40300.0
2015-05-04 15:10:00,24.36,24.43,24.35,24.43,50000.0,24.36,24.43,24.35,24.43,50000.0
2015-05-04 15:20:00,24.42,24.45,24.42,24.43,33400.0,24.42,24.45,24.42,24.43,33400.0
2015-05-04 15:30:00,24.42,24.48,24.4,24.46,46800.0,24.42,24.48,24.4,24.46,46800.0
2015-05-04 15:40:00,24.47,24.47,24.43,24.44,46500.0,24.47,24.47,24.43,24.44,46500.0
2015-05-04 15:50:00,24.43,24.46,24.4,24.46,152800.0,24.43,24.46,24.4,24.46,152800.0
2015-05-05 09:30:00,24.41,24.47,24.29,24.44,29000.0,24.41,24.47,24.29,24.44,29000.0
2015-05-05 09:40:00,24.42,24.51,24.32,24.33,30600.0,24.42,24.51,24.32,24.33,30600.0
2015-05-05 09:50:00,24.32,24.32,24.27,24.29,14100.0,24.32,24.32,24.27,24.29,14100.0
2015-05-05 10:00:00,24.27,24.27,24.18,24.22,16800.0,24.27,24.27,24.18,24.22,16800.0
2015-05-05 10:10:00,24.21,24.21,24.09,24.18,30000.0,24.21,24.21,24.09,24.18,30000.0
2015-05-05 10:20:00,24.18,24.24,24.15,24.19,25400.0,24.18,24.24,24.15,24.19,25400.0
2015-05-05 10:30:00,24.2,24.21,24.14,24.14,50800.0,24.2,24.21,24.14,24.14,50800.0
2015-05-05 10:40:00,24.14,24.23,24.1,24.2,32700.0,24.14,24.23,24.1,24.2,32700.0
2015-05-05 10:50:00,24.18,24.24,24.15,24.19,19900.0,24.18,24.24,24.15,24.19,19900.0
2015-05-05 11:00:00,24.19,24.29,24.16,24.26,61300.0,24.19,24.29,24.16,24.26,61300.0
2015-05-05 11:10:00,24.24,24.37,24.23,24.33,107400.0,24.24,24.37,24.23,24.33,107400.0
2015-05-05 11:20:00,24.33,24.35,24.21,24.21,60400.0,24.33,24.35,24.21,24.21,60400.0
2015-05-05 11:30:00,24.2,24.34,24.18,24.32,31600.0,24.2,24.34,24.18,24.32,31600.0
2015-05-05 11:40:00,24.35,24.35,24.22,24.28,29300.0,24.35,24.35,24.22,24.28,29300.0
2015-05-05 11:50:00,24.3,24.33,24.24,24.24,34200.0,24.3,24.33,24.24,24.24,34200.0
2015-05-05 12:00:00,24.27,24.31,24.21,24.3,75600.0,24.27,24.31,24.21,24.3,75600.0
2015-05-05 12:10:00,24.28,24.3,24.22,24.22,8800.0,24.28,24.3,24.22,24.22,8800.0
2015-05-05 12:20:00,24.23,24.28,24.23,24.26,20500.0,24.23,24.28,24.23,24.26,20500.0
2015-05-05 12:30:00,24.26,24.38,24.26,24.32,141200.0,24.26,24.38,24.26,24.32,141200.0
2015-05-05 12:40:00,24.31,24.34,24.27,24.3,98700.0,24.31,24.34,24.27,24.3,98700.0
2015-05-05 12:50:00,24.29,24.32,24.21,24.21,32900.0,24.29,24.32,24.21,24.21,32900.0
2015-05-05 13:00:00,24.21,24.23,24.18,24.18,22400.0,24.21,24.23,24.18,24.18,22400.0
2015-05-05 13:10:00,24.18,24.19,24.12,24.13,18300.0,24.18,24.19,24.12,24.13,18300.0
2015-05-05 13:20:00,24.12,24.22,24.11,24.2,19000.0,24.12,24.22,24.11,24.2,19000.0
2015-05-05 13:30:00,24.2,24.26,24.18,24.24,22000.0,24.2,24.26,24.18,24.24,22000.0
2015-05-05 13:40:00,24.24,24.24,24.14,24.15,13500.0,24.24,24.24,24.14,24.15,13500.0
2015-05-05 13:50:00,24.15,24.22,24.15,24.21,54100.0,24.15,24.22,24.15,24.21,54100.0
2015-05-05 14:00:00,24.21,24.21,24.16,24.2,18900.0,24.21,24.21,24.16,24.2,18900.0
2015-05-05 14:10:00,24.2,24.22,24.17,24.18,14300.0,24.2,24.22,24.17,24.18,14300.0
2015-05-05 14:20:00,24.19,24.23,24.14,24.14,22900.0,24.19,24.23,24.14,24.14,22900.0
2015-05-05 14:30:00,24.14,24.16,24.09,24.09,15100.0,24.14,24.16,24.09,24.09,15100.0
2015-05-05 14:40:00,24.09,24.1,24.05,24.06,22200.0,24.09,24.1,24.05,24.06,22200.0
2015-05-05 14:50:00,24.04,24.12,24.01,24.12,30700.0,24.04,24.12,24.01,24.12,30700.0
2015-05-05 15:00:00,24.11,24.14,24.07,24.07,29300.0,24.11,24.14,24.07,24.07,29300.0
2015-05-05 15:10:00,24.07,24.13,24.07,24.09,14100.0,24.07,24.13,24.07,24.09,14100.0
2015-05-05 15:20:00,24.09,24.1,24.06,24.06,22700.0,24.09,24.1,24.06,24.06,22700.0
2015-05-05 15:30:00,24.07,24.12,24.07,24.11,30500.0,24.07,24.12,24.07,24.11,30500.0
2015-05-05 15:40:00,24.1,24.11,24.06,24.08,45400.0,24.1,24.11,24.06,24.08,45400.0
2015-05-05 15:50:00,24.08,24.1,24.06,24.06,109200.0,24.08,24.1,24.06,24.06,109200.0
2015-05-06 09:30:00,24.28,24.42,24.13,24.27,27600.0,24.28,24.42,24.13,24.27,27600.0
2015-05-06 09:40:00,24.29,24.35,24.26,24.31,29900.0,24.29,24.35,24.26,24.31,29900.0
2015-05-06 09:50:00,24.3,24.34,24.28,24.32,32700.0,24.3,24.34,24.28,24.32,32700.0
2015-05-06 10:00:00,24.33,24.36,24.24,24.24,19000.0,24.33,24.36,24.24,24.24,19000.0
2015-05-06 10:10:00,24.21,24.28,24.2,24.26,53700.0,24.21,24.28,24.2,24.26,53700.0
2015-05-06 10:20:00,24.26,24.28,24.18,24.27,33800.0,24.26,24.28,24.18,24.27,33800.0
2015-05-06 10:30:00,24.26,24.29,24.24,24.28,43200.0,24.26,24.29,24.24,24.28,43200.0
2015-05-06 10:40:00,24.29,24.36,24.28,24.35,76000.0,24.29,24.36,24.28,24.35,76000.0
2015-05-06 10:50:00,24.34,24.38,24.32,24.37,78100.0,24.34,24.38,24.32,24.37,78100.0
2015-05-06 11:00:00,24.38,24.45,24.38,24.4,117300.0,24.38,24.45,24.38,24.4,117300.0
2015-05-06 11:10:00,24.4,24.4,24.33,24.37,31200.0,24.4,24.4,24.33,24.37,31200.0
2015-05-06 11:20:00,24.37,24.39,24.36,24.37,17700.0,24.37,24.39,24.36,24.37,17700.0
2015-05-06 11:30:00,24.37,24.45,24.36,24.37,37000.0,24.37,24.45,24.36,24.37,37000.0
2015-05-06 11:40:00,24.36,24.38,24.34,24.35,33700.0,24.36,24.38,24.34,24.35,33700.0
2015-05-06 11:50:00,24.35,24.37,24.34,24.37,27800.0,24.35,24.37,24.34,24.37,27800.0
2015-05-06 12:00:00,24.37,24.42,24.35,24.39,34500.0,24.37,24.42,24.35,24.39,34500.0
2015-05-06 12:10:00,24.39,24.39,24.31,24.32,12800.0,24.39,24.39,24.31,24.32,12800.0
2015-05-06 12:20:00,24.32,24.33,24.25,24.26,18500.0,24.32,24.33,24.25,24.26,18500.0
2015-05-06 12:30:00,24.26,24.27,24.21,24.23,31500.0,24.26,24.27,24.21,24.23,31500.0
2015-05-06 12:40:00,24.23,24.25,24.17,24.19,27400.0,24.23,24.25,24.17,24.19,27400.0
2015-05-06 12:50:00,24.19,24.29,24.18,24.25,112800.0,24.19,24.29,24.18,24.25,112800.0
2015-05-06 13:00:00,24.25,24.27,24.22,24.24,43500.0,24.25,24.27,24.22,24.24,43500.0
2015-05-06 13:10:00,24.24,24.26,24.22,24.25,43700.0,24.24,24.26,24.22,24.25,43700.0
2015-05-06 13:20:00,24.25,24.25,24.09,24.1,43800.0,24.25,24.25,24.09,24.1,43800.0
2015-05-06 13:30:00,24.11,24.17,24.07,24.17,17500.0,24.11,24.17,24.07,24.17,17500.0
2015-05-06 13:40:00,24.17,24.19,24.06,24.1,42700.0,24.17,24.19,24.06,24.1,42700.0
2015-05-06 13:50:00,24.1,24.1,24.06,24.08,34200.0,24.1,24.1,24.06,24.08,34200.0
2015-05-06 14:00:00,24.08,24.17,24.06,24.12,66500.0,24.08,24.17,24.06,24.12,66500.0
2015-05-06 14:10:00,24.12,24.12,24.06,24.1,35500.0,24.12,24.12,24.06,24.1,35500.0
2015-05-06 14:20:00,24.09,24.1,24.06,24.08,49500.0,24.09,24.1,24.06,24.08,49500.0
2015-05-06 14:30:00,24.08,24.1,24.06,24.1,55400.0,24.08,24.1,24.06,24.1,55400.0
2015-05-06 14:40:00,24.1,24.11,24.05,24.06,50700.0,24.1,24.11,24.05,24.06,50700.0
2015-05-06 14:50:00,24.06,24.15,24.04,24.13,56900.0,24.06,24.15,24.04,24.13,56900.0
2015-05-06 15:00:00,24.12,24.13,24.07,24.09,21800.0,24.12,24.13,24.07,24.09,21800.0
2015-05-06 15:10:00,24.08,24.08,24.03,24.05,70300.0,24.08,24.08,24.03,24.05,70300.0
2015-05-06 15:20:00,24.05,24.09,24.05,24.07,37600.0,24.05,24.09,24.05,24.07,37600.0
2015-05-06 15:30:00,24.07,24.08,24.05,24.06,67800.0,24.07,24.08,24.05,24.06,67800.0
2015-05-06 15:40:00,24.06,24.07,24.03,24.04,59000.0,24.06,24.07,24.03,24.04,59000.0
2015-05-06 15:50:00,24.03,24.14,24.01,24.13,136800.0,24.03,24.14,24.01,24.13,136800.0
2015-05-07 09:30:00,24.13,24.23,24.05,24.2,16600.0,24.13,24.23,24.05,24.2,16600.0
2015-05-07 09:40:00,24.2,24.28,24.15,24.18,8700.0,24.2,24.28,24.15,24.18,8700.0
2015-05-07 09:50:00,24.18,24.21,24.03,24.08,12400.0,24.18,24.21,24.03,24.08,12400.0
2015-05-07 10:00:00,24.09,24.19,24.08,24.19,7300.0,24.09,24.19,24.08,24.19,7300.0
2015-05-07 10:10:00,24.2,24.23,24.17,24.23,6300.0,24.2,24.23,24.17,24.23,6300.0
2015-05-07 10:20:00,24.24,24.24,24.18,24.19,6000.0,24.24,24.24,24.18,24.19,6000.0
2015-05-07 10:30:00,24.2,24.22,24.15,24.2,11200.0,24.2,24.22,24.15,24.2,11200.0
2015-05-07 10:40:00,24.22,24.26,24.2,24.25,11800.0,24.22,24.26,24.2,24.25,11800.0
2015-05-07 10:50:00,24.24,24.31,24.24,24.29,11700.0,24.24,24.31,24.24,24.29,11700.0
2015-05-07 11:00:00,24.27,24.31,24.26,24.29,9400.0,24.27,24.31,24.26,24.29,9400.0
2015-05-07 11:10:00,24.28,24.3,24.25,24.3,9500.0,24.28,24.3,24.25,24.3,9500.0
2015-05-07 11:20:00,24.31,24.36,24.3,24.36,3900.0,24.31,24.36,24.3,24.36,3900.0
2015-05-07 11:30:00,24.36,24.36,24.26,24.27,12800.0,24.36,24.36,24.26,24.27,12800.0
2015-05-07 11:40:00,24.29,24.3,24.26,24.3,3700.0,24.29,24.3,24.26,24.3,3700.0
2015-05-07 11:50:00,24.29,24.32,24.23,24.23,32500.0,24.29,24.32,24.23,24.23,32500.0
2015-05-07 12:00:00,24.24,24.26,24.21,24.21,15500.0,24.24,24.26,24.21,24.21,15500.0
2015-05-07 12:10:00,24.21,24.24,24.19,24.23,22800.0,24.21,24.24,24.19,24.23,22800.0
2015-05-07 12:20:00,24.24,24.24,24.19,24.2,12000.0,24.24,24.24,24.19,24.2,12000.0
2015-05-07 12:30:00,24.21,24.23,24.2,24.22,13600.0,24.21,24.23,24.2,24.22,13600.0
2015-05-07 12:40:00,24.22,24.23,24.16,24.16,29000.0,24.22,24.23,24.16,24.16,29000.0
2015-05-07 12:50:00,24.17,24.2,24.16,24.19,18600.0,24.17,24.2,24.16,24.19,18600.0
2015-05-07 13:00:00,24.2,24.23,24.18,24.22,15400.0,24.2,24.23,24.18,24.22,15400.0
2015-05-07 13:10:00,24.23,24.26,24.22,24.22,20500.0,24.23,24.26,24.22,24.22,20500.0
2015-05-07 13:20:00,24.22,24.24,24.21,24.23,22300.0,24.22,24.24,24.21,24.23,22300.0
2015-05-07 13:30:00,24.23,24.25,24.22,24.24,21400.0,24.23,24.25,24.22,24.24,21400.0
2015-05-07 13:40:00,24.24,24.26,24.23,24.24,34100.0,24.24,24.26,24.23,24.24,34100.0
2015-05-07 13:50:00,24.24,24.26,24.22,24.24,56600.0,24.24,24.26,24.22,24.24,56600.0
2015-05-07 14:00:00,24.24,24.3,24.24,24.29,23900.0,24.24,24.3,24.24,24.29,23900.0
2015-05-07 14:10:00,24.3,24.32,24.3,24.32,22200.0,24.3,24.32,24.3,24.32,22200.0
2015-05-07 14:20:00,24.31,24.37,24.31,24.36,6800.0,24.31,24.37,24.31,24.36,6800.0
2015-05-07 14:30:00,24.36,24.38,24.33,24.36,15200.0,24.36,24.38,24.33,24.36,15200.0
2015-05-07 14:40:00,24.36,24.37,24.35,24.36,11500.0,24.36,24.37,24.35,24.36,11500.0
2015-05-07 14:50:00,24.35,24.37,24.35,24.37,9300.0,24.35,24.37,24.35,24.37,9300.0
2015-05-07 15:00:00,24.37,24.39,24.37,24.39,11500.0,24.37,24.39,24.37,24.39,11500.0
2015-05-07 15:10:00,24.38,24.4,24.34,24.35,21400.0,24.38,24.4,24.34,24.35,21400.0
2015-05-07 15:20:00,24.34,24.35,24.33,24.34,42400.0,24.34,24.35,24.33,24.34,42400.0
2015-05-07 15:30:00,24.34,24.39,24.33,24.35,31900.0,24.34,24.39,24.33,24.35,31900.0
2015-05-07 15:40:00,24.36,24.37,24.32,24.35,32600.0,24.36,24.37,24.32,24.35,32600.0
2015-05-07 15:50:00,24.35,24.37,24.33,24.34,73900.0,24.35,24.37,24.33,24.34,73900.0
2015-05-08 09:30:00,24.56,24.61,24.35,24.58,28500.0,24.56,24.61,24.35,24.58,28500.0
2015-05-08 09:40:00,24.56,24.67,24.56,24.57,17200.0,24.56,24.67,24.56,24.57,17200.0
2015-05-08 09:50:00,24.58,24.68,24.57,24.67,190900.0,24.58,24.68,24.57,24.67,190900.0
2015-05-08 10:00:00,24.68,24.71,24.66,24.66,16800.0,24.68,24.71,24.66,24.66,16800.0
2015-05-08 10:10:00,24.67,24.7,24.67,24.7,19000.0,24.67,24.7,24.67,24.7,19000.0
2015-05-08 10:20:00,24.7,24.7,24.69,24.7,30100.0,24.7,24.7,24.69,24.7,30100.0
2015-05-08 10:30:00,24.7,24.7,24.67,24.67,24900.0,24.7,24.7,24.67,24.67,24900.0
2015-05-08 10:40:00,24.67,24.7,24.67,24.7,20200.0,24.67,24.7,24.67,24.7,20200.0
2015-05-08 10:50:00,24.7,24.7,24.66,24.69,15000.0,24.7,24.7,24.66,24.69,15000.0
2015-05-08 11:00:00,24.69,24.77,24.68,24.76,19800.0,24.69,24.77,24.68,24.76,19800.0
2015-05-08 11:10:00,24.76,24.77,24.73,24.75,12000.0,24.76,24.77,24.73,24.75,12000.0
2015-05-08 11:20:00,24.74,24.78,24.71,24.71,23000.0,24.74,24.78,24.71,24.71,23000.0
2015-05-08 11:30:00,24.72,24.73,24.68,24.69,5000.0,24.72,24.73,24.68,24.69,5000.0
2015-05-08 11:40:00,24.68,24.75,24.68,24.75,12500.0,24.68,24.75,24.68,24.75,12500.0
2015-05-08 11:50:00,24.74,24.77,24.74,24.77,13500.0,24.74,24.77,24.74,24.77,13500.0
2015-05-08 12:00:00,24.77,24.84,24.77,24.81,10200.0,24.77,24.84,24.77,24.81,10200.0
2015-05-08 12:10:00,24.81,24.87,24.8,24.85,25300.0,24.81,24.87,24.8,24.85,25300.0
2015-05-08 12:20:00,24.87,24.88,24.84,24.87,16700.0,24.87,24.88,24.84,24.87,16700.0
2015-05-08 12:30:00,24.86,24.91,24.84,24.88,35700.0,24.86,24.91,24.84,24.88,35700.0
2015-05-08 12:40:00,24.89,24.89,24.87,24.89,7300.0,24.89,24.89,24.87,24.89,7300.0
2015-05-08 12:50:00,24.89,24.91,24.88,24.9,36600.0,24.89,24.91,24.88,24.9,36600.0
2015-05-08 13:00:00,24.9,24.96,24.89,24.94,24800.0,24.9,24.96,24.89,24.94,24800.0
2015-05-08 13:10:00,24.94,25.01,24.91,25.0,86400.0,24.94,25.01,24.91,25.0,86400.0
2015-05-08 13:20:00,24.99,25.0,24.97,25.0,27500.0,24.99,25.0,24.97,25.0,27500.0
2015-05-08 13:30:00,25.0,25.0,24.96,24.98,49000.0,25.0,25.0,24.96,24.98,49000.0
2015-05-08 13:40:00,24.99,25.02,24.96,25.0,62200.0,24.99,25.02,24.96,25.0,62200.0
2015-05-08 13:50:00,24.99,24.99,24.9,24.91,40600.0,24.99,24.99,24.9,24.91,40600.0
2015-05-08 14:00:00,24.9,24.92,24.87,24.92,10600.0,24.9,24.92,24.87,24.92,10600.0
2015-05-08 14:10:00,24.92,24.93,24.88,24.9,10000.0,24.92,24.93,24.88,24.9,10000.0
2015-05-08 14:20:00,24.9,24.93,24.89,24.91,18200.0,24.9,24.93,24.89,24.91,18200.0
2015-05-08 14:30:00,24.92,24.96,24.9,24.91,30200.0,24.92,24.96,24.9,24.91,30200.0
2015-05-08 14:40:00,24.92,24.99,24.91,24.99,51400.0,24.92,24.99,24.91,24.99,51400.0
2015-05-08 14:50:00,24.99,25.02,24.95,24.99,59600.0,24.99,25.02,24.95,24.99,59600.0
2015-05-08 15:00:00,25.0,25.12,24.99,25.09,75500.0,25.0,25.12,24.99,25.09,75500.0
2015-05-08 15:10:00,25.1,25.12,25.09,25.12,49000.0,25.1,25.12,25.09,25.12,49000.0
2015-05-08 15:20:00,25.12,25.13,25.09,25.13,69200.0,25.12,25.13,25.09,25.13,69200.0
2015-05-08 15:30:00,25.12,25.16,25.11,25.14,61100.0,25.12,25.16,25.11,25.14,61100.0
2015-05-08 15:40:00,25.14,25.17,25.02,25.08,252200.0,25.14,25.17,25.02,25.08,252200.0
2015-05-08 15:50:00,25.04,25.08,24.98,25.08,198200.0,25.04,25.08,24.98,25.08,198200.0
2015-05-11 09:30:00,24.98,25.05,24.81,24.86,31600.0,24.98,25.05,24.81,24.86,31600.0
2015-05-11 09:40:00,24.86,25.03,24.77,24.96,56700.0,24.86,25.03,24.77,24.96,56700.0
2015-05-11 09:50:00,24.93,25.01,24.9,24.93,26900.0,24.93,25.01,24.9,24.93,26900.0
2015-05-11 10:00:00,24.94,25.09,24.94,25.04,57100.0,24.94,25.09,24.94,25.04,57100.0
2015-05-11 10:10:00,25.05,25.14,25.0,25.07,51200.0,25.05,25.14,25.0,25.07,51200.0
2015-05-11 10:20:00,25.07,25.1,25.05,25.06,37300.0,25.07,25.1,25.05,25.06,37300.0
2015-05-11 10:30:00,25.06,25.07,24.99,24.99,29300.0,25.06,25.07,24.99,24.99,29300.0
2015-05-11 10:40:00,25.0,25.04,24.98,25.01,18700.0,25.0,25.04,24.98,25.01,18700.0
2015-05-11 10:50:00,25.01,25.03,25.0,25.0,23300.0,25.01,25.03,25.0,25.0,23300.0
2015-05-11 11:00:00,25.01,25.07,24.99,25.07,31000.0,25.01,25.07,24.99,25.07,31000.0
2015-05-11 11:10:00,25.07,25.15,25.07,25.14,30300.0,25.07,25.15,25.07,25.14,30300.0
2015-05-11 11:20:00,25.14,25.15,25.12,25.14,40200.0,25.14,25.15,25.12,25.14,40200.0
2015-05-11 11:30:00,25.13,25.15,25.12,25.14,23500.0,25.13,25.15,25.12,25.14,23500.0
2015-05-11 11:40:00,25.13,25.16,25.12,25.14,36500.0,25.13,25.16,25.12,25.14,36500.0
2015-05-11 11:50:00,25.15,25.2,25.14,25.17,28800.0,25.15,25.2,25.14,25.17,28800.0
2015-05-11 12:00:00,25.17,25.17,25.12,25.12,27200.0,25.17,25.17,25.12,25.12,27200.0
2015-05-11 12:10:00,25.12,25.14,25.1,25.13,16000.0,25.12,25.14,25.1,25.13,16000.0
2015-05-11 12:20:00,25.12,25.14,25.11,25.14,17300.0,25.12,25.14,25.11,25.14,17300.0
2015-05-11 12:30:00,25.14,25.15,25.12,25.13,18800.0,25.14,25.15,25.12,25.13,18800.0
2015-05-11 12:40:00,25.14,25.16,25.12,25.13,19700.0,25.14,25.16,25.12,25.13,19700.0
2015-05-11 12:50:00,25.13,25.14,25.1,25.11,27100.0,25.13,25.14,25.1,25.11,27100.0
2015-05-11 13:00:00,25.12,25.18,25.11,25.16,22100.0,25.12,25.18,25.11,25.16,22100.0
2015-05-11 13:10:00,25.16,25.21,25.16,25.17,22300.0,25.16,25.21,25.16,25.17,22300.0
2015-05-11 13:20:00,25.17,25.21,25.16,25.18,27700.0,25.17,25.21,25.16,25.18,27700.0
2015-05-11 13:30:00,25.18,25.18,25.13,25.14,20200.0,25.18,25.18,25.13,25.14,20200.0
2015-05-11 13:40:00,25.14,25.16,25.1,25.1,22800.0,25.14,25.16,25.1,25.1,22800.0
2015-05-11 13:50:00,25.1,25.18,25.1,25.11,22100.0,25.1,25.18,25.1,25.11,22100.0
2015-05-11 14:00:00,25.11,25.16,25.1,25.12,20200.0,25.11,25.16,25.1,25.12,20200.0
2015-05-11 14:10:00,25.12,25.13,25.1,25.13,27100.0,25.12,25.13,25.1,25.13,27100.0
2015-05-11 14:20:00,25.12,25.15,25.11,25.12,35800.0,25.12,25.15,25.11,25.12,35800.0
2015-05-11 14:30:00,25.12,25.14,25.11,25.14,30900.0,25.12,25.14,25.11,25.14,30900.0
2015-05-11 14:40:00,25.14,25.17,25.13,25.14,26700.0,25.14,25.17,25.13,25.14,26700.0
2015-05-11 14:50:00,25.12,25.12,25.1,25.1,33000.0,25.12,25.12,25.1,25.1,33000.0
2015-05-11 15:00:00,25.1,25.1,25.04,25.1,73500.0,25.1,25.1,25.04,25.1,73500.0
2015-05-11 15:10:00,25.1,25.12,25.09,25.12,16500.0,25.1,25.12,25.09,25.12,16500.0
2015-05-11 15:20:00,25.12,25.13,25.1,25.1,27800.0,25.12,25.13,25.1,25.1,27800.0
2015-05-11 15:30:00,25.1,25.12,25.1,25.11,51400.0,25.1,25.12,25.1,25.11,51400.0
2015-05-11 15:40:00,25.11,25.13,25.1,25.11,62600.0,25.11,25.13,25.1,25.11,62600.0
2015-05-11 15:50:00,25.1,25.12,25.06,25.11,408900.0,25.1,25.12,25.06,25.11,408900.0
2015-05-12 09:30:00,24.88,25.08,24.73,24.84,48500.0,24.88,25.08,24.73,24.84,48500.0
2015-05-12 09:40:00,24.83,24.84,24.66,24.78,43700.0,24.83,24.84,24.66,24.78,43700.0
2015-05-12 09:50:00,24.79,24.81,24.72,24.76,40300.0,24.79,24.81,24.72,24.76,40300.0
2015-05-12 10:00:00,24.76,24.8,24.71,24.75,31800.0,24.76,24.8,24.71,24.75,31800.0
2015-05-12 10:10:00,24.75,24.76,24.61,24.61,28900.0,24.75,24.76,24.61,24.61,28900.0
2015-05-12 10:20:00,24.62,24.67,24.59,24.59,24400.0,24.62,24.67,24.59,24.59,24400.0
2015-05-12 10:30:00,24.59,24.71,24.58,24.71,13800.0,24.59,24.71,24.58,24.71,13800.0
2015-05-12 10:40:00,24.73,24.79,24.71,24.75,21200.0,24.73,24.79,24.71,24.75,21200.0
2015-05-12 10:50:00,24.76,24.83,24.75,24.81,46200.0,24.76,24.83,24.75,24.81,46200.0
2015-05-12 11:00:00,24.82,24.85,24.78,24.81,32900.0,24.82,24.85,24.78,24.81,32900.0
2015-05-12 11:10:00,24.8,24.81,24.71,24.75,18900.0,24.8,24.81,24.71,24.75,18900.0
2015-05-12 11:20:00,24.76,24.79,24.76,24.77,19600.0,24.76,24.79,24.76,24.77,19600.0
2015-05-12 11:30:00,24.76,24.8,24.76,24.77,26600.0,24.76,24.8,24.76,24.77,26600.0
2015-05-12 11:40:00,24.77,24.8,24.74,24.74,35200.0,24.77,24.8,24.74,24.74,35200.0
2015-05-12 11:50:00,24.75,24.76,24.71,24.75,34200.0,24.75,24.76,24.71,24.75,34200.0
2015-05-12 12:00:00,24.76,24.77,24.74,24.75,24600.0,24.76,24.77,24.74,24.75,24600.0
2015-05-12 12:10:00,24.74,24.74,24.64,24.65,28800.0,24.74,24.74,24.64,24.65,28800.0
2015-05-12 12:20:00,24.65,24.67,24.62,24.64,27200.0,24.65,24.67,24.62,24.64,27200.0
2015-05-12 12:30:00,24.64,24.66,24.62,24.66,27500.0,24.64,24.66,24.62,24.66,27500.0
2015-05-12 12:40:00,24.66,24.68,24.66,24.67,9800.0,24.66,24.68,24.66,24.67,9800.0
2015-05-12 12:50:00,24.66,24.7,24.66,24.67,16600.0,24.66,24.7,24.66,24.67,16600.0
2015-05-12 13:00:00,24.67,24.68,24.64,24.65,19000.0,24.67,24.68,24.64,24.65,19000.0
2015-05-12 13:10:00,24.65,24.84,24.65,24.8,135800.0,24.65,24.84,24.65,24.8,135800.0
2015-05-12 13:20:00,24.81,24.86,24.72,24.72,32700.0,24.81,24.86,24.72,24.72,32700.0
2015-05-12 13:30:00,24.73,24.76,24.7,24.72,11100.0,24.73,24.76,24.7,24.72,11100.0
2015-05-12 13:40:00,24.72,24.73,24.7,24.7,10500.0,24.72,24.73,24.7,24.7,10500.0
2015-05-12 13:50:00,24.71,24.72,24.67,24.69,16900.0,24.71,24.72,24.67,24.69,16900.0
2015-05-12 14:00:00,24.7,24.84,24.69,24.84,80600.0,24.7,24.84,24.69,24.84,80600.0
2015-05-12 14:10:00,24.84,24.9,24.82,24.89,35500.0,24.84,24.9,24.82,24.89,35500.0
2015-05-12 14:20:00,24.9,25.02,24.89,25.0,67600.0,24.9,25.02,24.89,25.0,67600.0
2015-05-12 14:30:00,25.01,25.01,24.92,25.0,51400.0,25.01,25.01,24.92,25.0,51400.0
2015-05-12 14:40:00,25.0,25.0,24.95,24.98,20700.0,25.0,25.0,24.95,24.98,20700.0
2015-05-12 14:50:00,24.98,24.98,24.89,24.93,363000.0,24.98,24.98,24.89,24.93,363000.0
2015-05-12 15:00:00,24.93,24.96,24.92,24.95,17400.0,24.93,24.96,24.92,24.95,17400.0
2015-05-12 15:10:00,24.95,24.96,24.91,24.93,23100.0,24.95,24.96,24.91,24.93,23100.0
2015-05-12 15:20:00,24.92,24.96,24.9,24.92,35200.0,24.92,24.96,24.9,24.92,35200.0
2015-05-12 15:30:00,24.92,24.96,24.91,24.92,37800.0,24.92,24.96,24.91,24.92,37800.0
2015-05-12 15:40:00,24.92,24.96,24.9,24.91,64600.0,24.92,24.96,24.9,24.91,64600.0
2015-05-12 15:50:00,24.91,24.92,24.9,24.91,121400.0,24.91,24.92,24.9,24.91,121400.0
2015-05-13 09:30:00,24.55,24.89,24.45,24.84,147600.0,24.55,24.89,24.45,24.84,147600.0
2015-05-13 09:40:00,24.83,24.83,24.63,24.63,30700.0,24.83,24.83,24.63,24.63,30700.0
2015-05-13 09:50:00,24.65,24.75,24.62,24.65,16100.0,24.65,24.75,24.62,24.65,16100.0
2015-05-13 10:00:00,24.65,24.7,24.61,24.66,30400.0,24.65,24.7,24.61,24.66,30400.0
2015-05-13 10:10:00,24.66,24.66,24.58,24.58,19600.0,24.66,24.66,24.58,24.58,19600.0
2015-05-13 10:20:00,24.58,24.61,24.55,24.57,13400.0,24.58,24.61,24.55,24.57,13400.0
2015-05-13 10:30:00,24.56,24.64,24.54,24.62,80400.0,24.56,24.64,24.54,24.62,80400.0
2015-05-13 10:40:00,24.62,24.67,24.58,24.67,34100.0,24.62,24.67,24.58,24.67,34100.0
2015-05-13 10:50:00,24.67,24.71,24.64,24.64,29000.0,24.67,24.71,24.64,24.64,29000.0
2015-05-13 11:00:00,24.65,24.66,24.61,24.64,18500.0,24.65,24.66,24.61,24.64,18500.0
2015-05-13 11:10:00,24.64,24.76,24.64,24.75,16500.0,24.64,24.76,24.64,24.75,16500.0
2015-05-13 11:20:00,24.73,24.75,24.66,24.73,68300.0,24.73,24.75,24.66,24.73,68300.0
2015-05-13 11:30:00,24.73,24.79,24.7,24.75,37800.0,24.73,24.79,24.7,24.75,37800.0
2015-05-13 11:40:00,24.75,24.79,24.75,24.75,20600.0,24.75,24.79,24.75,24.75,20600.0
2015-05-13 11:50:00,24.76,24.8,24.73,24.74,17900.0,24.76,24.8,24.73,24.74,17900.0
2015-05-13 12:00:00,24.75,24.79,24.75,24.77,15800.0,24.75,24.79,24.75,24.77,15800.0
2015-05-13 12:10:00,24.77,24.77,24.72,24.75,27000.0,24.77,24.77,24.72,24.75,27000.0
2015-05-13 12:20:00,24.75,24.84,24.75,24.78,26100.0,24.75,24.84,24.75,24.78,26100.0
2015-05-13 12:30:00,24.78,24.85,24.77,24.82,22300.0,24.78,24.85,24.77,24.82,22300.0
2015-05-13 12:40:00,24.83,24.85,24.82,24.82,22300.0,24.83,24.85,24.82,24.82,22300.0
2015-05-13 12:50:00,24.83,24.85,24.81,24.84,15400.0,24.83,24.85,24.81,24.84,15400.0
2015-05-13 13:00:00,24.84,24.93,24.84,24.86,29200.0,24.84,24.93,24.84,24.86,29200.0
2015-05-13 13:10:00,24.86,24.9,24.82,24.87,62000.0,24.86,24.9,24.82,24.87,62000.0
2015-05-13 13:20:00,24.88,24.88,24.83,24.86,13000.0,24.88,24.88,24.83,24.86,13000.0
2015-05-13 13:30:00,24.86,24.87,24.85,24.86,11600.0,24.86,24.87,24.85,24.86,11600.0
2015-05-13 13:40:00,24.86,24.88,24.85,24.86,11300.0,24.86,24.88,24.85,24.86,11300.0
2015-05-13 13:50:00,24.85,24.89,24.85,24.88,10900.0,24.85,24.89,24.85,24.88,10900.0
2015-05-13 14:00:00,24.88,24.9,24.86,24.86,14600.0,24.88,24.9,24.86,24.86,14600.0
2015-05-13 14:10:00,24.86,24.89,24.84,24.85,14000.0,24.86,24.89,24.84,24.85,14000.0
2015-05-13 14:20:00,24.85,24.92,24.84,24.89,22900.0,24.85,24.92,24.84,24.89,22900.0
2015-05-13 14:30:00,24.89,24.91,24.87,24.87,16500.0,24.89,24.91,24.87,24.87,16500.0
2015-05-13 14:40:00,24.87,24.91,24.87,24.89,25600.0,24.87,24.91,24.87,24.89,25600.0
2015-05-13 14:50:00,24.88,24.89,24.85,24.87,17400.0,24.88,24.89,24.85,24.87,17400.0
2015-05-13 15:00:00,24.88,24.9,24.86,24.87,28400.0,24.88,24.9,24.86,24.87,28400.0
2015-05-13 15:10:00,24.86,24.87,24.81,24.83,31000.0,24.86,24.87,24.81,24.83,31000.0
2015-05-13 15:20:00,24.82,24.83,24.8,24.81,17000.0,24.82,24.83,24.8,24.81,17000.0
2015-05-13 15:30:00,24.82,24.84,24.8,24.82,35600.0,24.82,24.84,24.8,24.82,35600.0
2015-05-13 15:40:00,24.82,24.85,24.8,24.8,44500.0,24.82,24.85,24.8,24.8,44500.0
2015-05-13 15:50:00,24.8,24.8,24.74,24.76,146400.0,24.8,24.8,24.74,24.76,146400.0
2015-05-14 09:30:00,24.9,25.02,24.72,24.73,39600.0,24.9,25.02,24.72,24.73,39600.0
2015-05-14 09:40:00,24.71,24.88,24.61,24.7,41800.0,24.71,24.88,24.61,24.7,41800.0
2015-05-14 09:50:00,24.74,24.77,24.64,24.74,20800.0,24.74,24.77,24.64,24.74,20800.0
2015-05-14 10:00:00,24.73,24.76,24.66,24.73,14400.0,24.73,24.76,24.66,24.73,14400.0
2015-05-14 10:10:00,24.75,24.8,24.74,24.77,31300.0,24.75,24.8,24.74,24.77,31300.0
2015-05-14 10:20:00,24.78,24.8,24.73,24.76,22900.0,24.78,24.8,24.73,24.76,22900.0
2015-05-14 10:30:00,24.77,24.83,24.76,24.81,33500.0,24.77,24.83,24.76,24.81,33500.0
2015-05-14 10:40:00,24.81,24.81,24.73,24.77,30800.0,24.81,24.81,24.73,24.77,30800.0
2015-05-14 10:50:00,24.76,24.8,24.73,24.77,18400.0,24.76,24.8,24.73,24.77,18400.0
2015-05-14 11:00:00,24.77,24.83,24.77,24.82,12600.0,24.77,24.83,24.77,24.82,12600.0
2015-05-14 11:10:00,24.83,24.83,24.78,24.81,15100.0,24.83,24.83,24.78,24.81,15100.0
2015-05-14 11:20:00,24.81,24.83,24.76,24.79,35000.0,24.81,24.83,24.76,24.79,35000.0
2015-05-14 11:30:00,24.8,24.8,24.77,24.79,14600.0,24.8,24.8,24.77,24.79,14600.0
2015-05-14 11:40:00,24.79,24.8,24.75,24.76,24000.0,24.79,24.8,24.75,24.76,24000.0
2015-05-14 11:50:00,24.76,24.8,24.76,24.78,10200.0,24.76,24.8,24.76,24.78,10200.0
2015-05-14 12:00:00,24.79,24.8,24.56,24.61,161000.0,24.79,24.8,24.56,24.61,161000.0
2015-05-14 12:10:00,24.63,24.69,24.6,24.69,77200.0,24.63,24.69,24.6,24.69,77200.0
2015-05-14 12:20:00,24.7,24.78,24.68,24.78,57400.0,24.7,24.78,24.68,24.78,57400.0
2015-05-14 12:30:00,24.76,24.81,24.69,24.72,36400.0,24.76,24.81,24.69,24.72,36400.0
2015-05-14 12:40:00,24.72,24.76,24.7,24.7,35300.0,24.72,24.76,24.7,24.7,35300.0
2015-05-14 12:50:00,24.7,24.75,24.69,24.73,29400.0,24.7,24.75,24.69,24.73,29400.0
2015-05-14 13:00:00,24.74,24.78,24.74,24.76,12800.0,24.74,24.78,24.74,24.76,12800.0
2015-05-14 13:10:00,24.77,24.82,24.75,24.81,50700.0,24.77,24.82,24.75,24.81,50700.0
2015-05-14 13:20:00,24.81,24.89,24.8,24.84,42000.0,24.81,24.89,24.8,24.84,42000.0
2015-05-14 13:30:00,24.85,24.86,24.84,24.85,8300.0,24.85,24.86,24.84,24.85,8300.0
2015-05-14 13:40:00,24.85,24.86,24.84,24.84,11400.0,24.85,24.86,24.84,24.84,11400.0
2015-05-14 13:50:00,24.84,24.88,24.84,24.87,18800.0,24.84,24.88,24.84,24.87,18800.0
2015-05-14 14:00:00,24.87,24.92,24.87,24.92,13900.0,24.87,24.92,24.87,24.92,13900.0
2015-05-14 14:10:00,24.91,24.95,24.91,24.94,47900.0,24.91,24.95,24.91,24.94,47900.0
2015-05-14 14:20:00,24.94,24.95,24.91,24.91,15900.0,24.94,24.95,24.91,24.91,15900.0
2015-05-14 14:30:00,24.92,24.93,24.89,24.89,9800.0,24.92,24.93,24.89,24.89,9800.0
2015-05-14 14:40:00,24.89,24.9,24.87,24.88,10400.0,24.89,24.9,24.87,24.88,10400.0
2015-05-14 14:50:00,24.88,24.89,24.87,24.89,15600.0,24.88,24.89,24.87,24.89,15600.0
2015-05-14 15:00:00,24.89,24.89,24.87,24.87,13500.0,24.89,24.89,24.87,24.87,13500.0
2015-05-14 15:10:00,24.88,24.89,24.86,24.88,16700.0,24.88,24.89,24.86,24.88,16700.0
2015-05-14 15:20:00,24.88,24.89,24.87,24.89,15500.0,24.88,24.89,24.87,24.89,15500.0
2015-05-14 15:30:00,24.89,24.9,24.84,24.85,42100.0,24.89,24.9,24.84,24.85,42100.0
2015-05-14 15:40:00,24.85,24.85,24.84,24.85,30700.0,24.85,24.85,24.84,24.85,30700.0
2015-05-14 15:50:00,24.85,24.85,24.76,24.77,333000.0,24.85,24.85,24.76,24.77,333000.0
2015-05-15 09:30:00,24.83,24.84,24.66,24.76,39500.0,24.83,24.84,24.66,24.76,39500.0
2015-05-15 09:40:00,24.73,24.76,24.67,24.7,11900.0,24.73,24.76,24.67,24.7,11900.0
2015-05-15 09:50:00,24.69,24.73,24.68,24.68,12000.0,24.69,24.73,24.68,24.68,12000.0
2015-05-15 10:00:00,24.68,24.68,24.58,24.67,42800.0,24.68,24.68,24.58,24.67,42800.0
2015-05-15 10:10:00,24.67,24.69,24.63,24.65,23500.0,24.67,24.69,24.63,24.65,23500.0
2015-05-15 10:20:00,24.64,24.69,24.63,24.68,45600.0,24.64,24.69,24.63,24.68,45600.0
2015-05-15 10:30:00,24.67,24.69,24.61,24.68,69600.0,24.67,24.69,24.61,24.68,69600.0
2015-05-15 10:40:00,24.68,24.72,24.67,24.71,53000.0,24.68,24.72,24.67,24.71,53000.0
2015-05-15 10:50:00,24.71,24.72,24.65,24.66,96300.0,24.71,24.72,24.65,24.66,96300.0
2015-05-15 11:00:00,24.66,24.7,24.66,24.68,76500.0,24.66,24.7,24.66,24.68,76500.0
2015-05-15 11:10:00,24.68,24.69,24.65,24.65,56300.0,24.68,24.69,24.65,24.65,56300.0
2015-05-15 11:20:00,24.64,24.67,24.63,24.64,79100.0,24.64,24.67,24.63,24.64,79100.0
2015-05-15 11:30:00,24.64,24.7,24.64,24.69,52700.0,24.64,24.7,24.64,24.69,52700.0
2015-05-15 11:40:00,24.7,24.7,24.67,24.69,83900.0,24.7,24.7,24.67,24.69,83900.0
2015-05-15 11:50:00,24.68,24.69,24.66,24.67,53700.0,24.68,24.69,24.66,24.67,53700.0
2015-05-15 12:00:00,24.67,24.69,24.65,24.69,36200.0,24.67,24.69,24.65,24.69,36200.0
2015-05-15 12:10:00,24.69,24.7,24.68,24.7,21500.0,24.69,24.7,24.68,24.7,21500.0
2015-05-15 12:20:00,24.7,24.7,24.69,24.69,13400.0,24.7,24.7,24.69,24.69,13400.0
2015-05-15 12:30:00,24.69,24.7,24.68,24.68,27800.0,24.69,24.7,24.68,24.68,27800.0
2015-05-15 12:40:00,24.69,24.7,24.67,24.7,31700.0,24.69,24.7,24.67,24.7,31700.0
2015-05-15 12:50:00,24.7,24.7,24.68,24.68,11200.0,24.7,24.7,24.68,24.68,11200.0
2015-05-15 13:00:00,24.69,24.7,24.68,24.69,29400.0,24.69,24.7,24.68,24.69,29400.0
2015-05-15 13:10:00,24.69,24.7,24.67,24.68,17200.0,24.69,24.7,24.67,24.68,17200.0
2015-05-15 13:20:00,24.68,24.68,24.67,24.68,16100.0,24.68,24.68,24.67,24.68,16100.0
2015-05-15 13:30:00,24.68,24.68,24.67,24.68,35000.0,24.68,24.68,24.67,24.68,35000.0
2015-05-15 13:40:00,24.67,24.68,24.64,24.66,70800.0,24.67,24.68,24.64,24.66,70800.0
2015-05-15 13:50:00,24.67,24.67,24.65,24.67,32100.0,24.67,24.67,24.65,24.67,32100.0
2015-05-15 14:00:00,24.66,24.67,24.64,24.65,25000.0,24.66,24.67,24.64,24.65,25000.0
2015-05-15 14:10:00,24.64,24.65,24.64,24.65,15300.0,24.64,24.65,24.64,24.65,15300.0
2015-05-15 14:20:00,24.64,24.65,24.63,24.64,31900.0,24.64,24.65,24.63,24.64,31900.0
2015-05-15 14:30:00,24.64,24.7,24.63,24.69,51500.0,24.64,24.7,24.63,24.69,51500.0
2015-05-15 14:40:00,24.68,24.7,24.67,24.68,46400.0,24.68,24.7,24.67,24.68,46400.0
2015-05-15 14:50:00,24.67,24.68,24.65,24.65,43900.0,24.67,24.68,24.65,24.65,43900.0
2015-05-15 15:00:00,24.65,24.7,24.65,24.69,62300.0,24.65,24.7,24.65,24.69,62300.0
2015-05-15 15:10:00,24.68,24.7,24.67,24.69,49000.0,24.68,24.7,24.67,24.69,49000.0
2015-05-15 15:20:00,24.68,24.7,24.64,24.67,86800.0,24.68,24.7,24.64,24.67,86800.0
2015-05-15 15:30:00,24.67,24.7,24.67,24.7,80500.0,24.67,24.7,24.67,24.7,80500.0
2015-05-15 15:40:00,24.69,24.7,24.67,24.68,91900.0,24.69,24.7,24.67,24.68,91900.0
2015-05-15 15:50:00,24.68,24.69,24.65,24.68,207600.0,24.68,24.69,24.65,24.68,207600.0
2015-05-18 09:30:00,24.55,24.79,24.55,24.75,85300.0,24.55,24.79,24.55,24.75,85300.0
2015-05-18 09:40:00,24.75,24.79,24.71,24.75,40500.0,24.75,24.79,24.71,24.75,40500.0
2015-05-18 09:50:00,24.75,24.81,24.66,24.79,43600.0,24.75,24.81,24.66,24.79,43600.0
2015-05-18 10:00:00,24.79,24.84,24.78,24.83,26000.0,24.79,24.84,24.78,24.83,26000.0
2015-05-18 10:10:00,24.83,24.83,24.74,24.74,49500.0,24.83,24.83,24.74,24.74,49500.0
2015-05-18 10:20:00,24.73,24.74,24.65,24.69,109500.0,24.73,24.74,24.65,24.69,109500.0
2015-05-18 10:30:00,24.69,24.76,24.67,24.7,138400.0,24.69,24.76,24.67,24.7,138400.0
2015-05-18 10:40:00,24.7,24.71,24.65,24.67,30000.0,24.7,24.71,24.65,24.67,30000.0
2015-05-18 10:50:00,24.67,24.67,24.58,24.59,57300.0,24.67,24.67,24.58,24.59,57300.0
2015-05-18 11:00:00,24.59,24.66,24.57,24.63,40300.0,24.59,24.66,24.57,24.63,40300.0
2015-05-18 11:10:00,24.63,24.63,24.55,24.55,55300.0,24.63,24.63,24.55,24.55,55300.0
2015-05-18 11:20:00,24.56,24.57,24.48,24.5,52000.0,24.56,24.57,24.48,24.5,52000.0
2015-05-18 11:30:00,24.49,24.51,24.44,24.44,102400.0,24.49,24.51,24.44,24.44,102400.0
2015-05-18 11:40:00,24.44,24.46,24.38,24.45,89300.0,24.44,24.46,24.38,24.45,89300.0
2015-05-18 11:50:00,24.45,24.52,24.43,24.49,53300.0,24.45,24.52,24.43,24.49,53300.0
2015-05-18 12:00:00,24.49,24.5,24.39,24.4,72600.0,24.49,24.5,24.39,24.4,72600.0
2015-05-18 12:10:00,24.4,24.41,24.32,24.32,63700.0,24.4,24.41,24.32,24.32,63700.0
2015-05-18 12:20:00,24.32,24.37,24.3,24.35,70000.0,24.32,24.37,24.3,24.35,70000.0
2015-05-18 12:30:00,24.34,24.36,24.25,24.3,125300.0,24.34,24.36,24.25,24.3,125300.0
2015-05-18 12:40:00,24.29,24.31,24.16,24.19,179000.0,24.29,24.31,24.16,24.19,179000.0
2015-05-18 12:50:00,24.18,24.29,24.16,24.29,114700.0,24.18,24.29,24.16,24.29,114700.0
2015-05-18 13:00:00,24.28,24.29,24.16,24.24,79300.0,24.28,24.29,24.16,24.24,79300.0
2015-05-18 13:10:00,24.24,24.3,24.24,24.25,187600.0,24.24,24.3,24.24,24.25,187600.0
2015-05-18 13:20:00,24.26,24.29,24.19,24.19,56100.0,24.26,24.29,24.19,24.19,56100.0
2015-05-18 13:30:00,24.19,24.29,24.16,24.27,62200.0,24.19,24.29,24.16,24.27,62200.0
2015-05-18 13:40:00,24.28,24.4,24.25,24.36,55500.0,24.28,24.4,24.25,24.36,55500.0
2015-05-18 13:50:00,24.35,24.39,24.33,24.35,35700.0,24.35,24.39,24.33,24.35,35700.0
2015-05-18 14:00:00,24.36,24.36,24.28,24.35,81600.0,24.36,24.36,24.28,24.35,81600.0
2015-05-18 14:10:00,24.35,24.35,24.26,24.3,84800.0,24.35,24.35,24.26,24.3,84800.0
2015-05-18 14:20:00,24.3,24.38,24.29,24.36,49900.0,24.3,24.38,24.29,24.36,49900.0
2015-05-18 14:30:00,24.36,24.5,24.35,24.45,89100.0,24.36,24.5,24.35,24.45,89100.0
2015-05-18 14:40:00,24.48,24.49,24.41,24.43,53300.0,24.48,24.49,24.41,24.43,53300.0
2015-05-18 14:50:00,24.44,24.56,24.43,24.51,101700.0,24.44,24.56,24.43,24.51,101700.0
2015-05-18 15:00:00,24.51,24.56,24.48,24.52,103800.0,24.51,24.56,24.48,24.52,103800.0
2015-05-18 15:10:00,24.51,24.58,24.47,24.55,100000.0,24.51,24.58,24.47,24.55,100000.0
2015-05-18 15:20:00,24.55,24.6,24.53,24.57,58300.0,24.55,24.6,24.53,24.57,58300.0
2015-05-18 15:30:00,24.57,24.6,24.53,24.54,139900.0,24.57,24.6,24.53,24.54,139900.0
2015-05-18 15:40:00,24.55,24.58,24.43,24.44,239800.0,24.55,24.58,24.43,24.44,239800.0
2015-05-18 15:50:00,24.45,24.45,24.14,24.2,912300.0,24.45,24.45,24.14,24.2,912300.0
2015-05-19 09:30:00,26.74,27.25,26.7,27.25,2081100.0,26.74,27.25,26.7,27.25,2081100.0
2015-05-19 09:40:00,27.23,27.76,27.22,27.74,1155000.0,27.23,27.76,27.22,27.74,1155000.0
2015-05-19 09:50:00,27.73,27.82,27.55,27.68,703900.0,27.73,27.82,27.55,27.68,703900.0
2015-05-19 10:00:00,27.68,27.93,27.67,27.73,583100.0,27.68,27.93,27.67,27.73,583100.0
2015-05-19 10:10:00,27.72,27.85,27.6,27.75,338300.0,27.72,27.85,27.6,27.75,338300.0
2015-05-19 10:20:00,27.75,27.97,27.73,27.89,374900.0,27.75,27.97,27.73,27.89,374900.0
2015-05-19 10:30:00,27.89,28.06,27.74,28.05,450800.0,27.89,28.06,27.74,28.05,450800.0
2015-05-19 10:40:00,28.07,28.25,27.99,28.08,484600.0,28.07,28.25,27.99,28.08,484600.0
2015-05-19 10:50:00,28.09,28.19,27.78,27.95,553600.0,28.09,28.19,27.78,27.95,553600.0
2015-05-19 11:00:00,27.96,28.05,27.83,27.89,402600.0,27.96,28.05,27.83,27.89,402600.0
2015-05-19 11:10:00,27.89,27.93,27.76,27.9,202700.0,27.89,27.93,27.76,27.9,202700.0
2015-05-19 11:20:00,27.91,28.1,27.89,28.08,186300.0,27.91,28.1,27.89,28.08,186300.0
2015-05-19 11:30:00,28.08,28.08,27.79,27.87,173600.0,28.08,28.08,27.79,27.87,173600.0
2015-05-19 11:40:00,27.88,27.95,27.83,27.92,147300.0,27.88,27.95,27.83,27.92,147300.0
2015-05-19 11:50:00,27.92,28.01,27.89,27.95,154300.0,27.92,28.01,27.89,27.95,154300.0
2015-05-19 12:00:00,27.94,27.97,27.88,27.94,137500.0,27.94,27.97,27.88,27.94,137500.0
2015-05-19 12:10:00,27.94,27.97,27.92,27.97,126300.0,27.94,27.97,27.92,27.97,126300.0
2015-05-19 12:20:00,27.97,28.08,27.96,28.04,133700.0,27.97,28.08,27.96,28.04,133700.0
2015-05-19 12:30:00,28.03,28.08,27.96,28.04,110800.0,28.03,28.08,27.96,28.04,110800.0
2015-05-19 12:40:00,28.03,28.05,27.88,27.96,123300.0,28.03,28.05,27.88,27.96,123300.0
2015-05-19 12:50:00,27.96,28.07,27.96,28.06,129700.0,27.96,28.07,27.96,28.06,129700.0
2015-05-19 13:00:00,28.07,28.1,27.95,28.04,137400.0,28.07,28.1,27.95,28.04,137400.0
2015-05-19 13:10:00,28.04,28.24,28.04,28.2,180800.0,28.04,28.24,28.04,28.2,180800.0
2015-05-19 13:20:00,28.2,28.21,28.02,28.1,108200.0,28.2,28.21,28.02,28.1,108200.0
2015-05-19 13:30:00,28.11,28.18,28.02,28.17,92100.0,28.11,28.18,28.02,28.17,92100.0
2015-05-19 13:40:00,28.17,28.39,28.14,28.26,199300.0,28.17,28.39,28.14,28.26,199300.0
2015-05-19 13:50:00,28.27,28.31,28.19,28.26,376400.0,28.27,28.31,28.19,28.26,376400.0
2015-05-19 14:00:00,28.26,28.42,28.26,28.39,157100.0,28.26,28.42,28.26,28.39,157100.0
2015-05-19 14:10:00,28.39,28.46,28.36,28.4,167100.0,28.39,28.46,28.36,28.4,167100.0
2015-05-19 14:20:00,28.39,28.45,28.32,28.39,124600.0,28.39,28.45,28.32,28.39,124600.0
2015-05-19 14:30:00,28.36,28.4,28.22,28.25,293100.0,28.36,28.4,28.22,28.25,293100.0
2015-05-19 14:40:00,28.25,28.45,28.24,28.38,180900.0,28.25,28.45,28.24,28.38,180900.0
2015-05-19 14:50:00,28.38,28.59,28.37,28.54,224800.0,28.38,28.59,28.37,28.54,224800.0
2015-05-19 15:00:00,28.53,28.54,28.35,28.38,161000.0,28.53,28.54,28.35,28.38,161000.0
2015-05-19 15:10:00,28.37,28.41,28.25,28.38,196900.0,28.37,28.41,28.25,28.38,196900.0
2015-05-19 15:20:00,28.38,28.61,28.37,28.55,258300.0,28.38,28.61,28.37,28.55,258300.0
2015-05-19 15:30:00,28.56,28.62,28.51,28.62,245800.0,28.56,28.62,28.51,28.62,245800.0
2015-05-19 15:40:00,28.61,28.72,28.58,28.62,344200.0,28.61,28.72,28.58,28.62,344200.0
2015-05-19 15:50:00,28.61,28.66,28.56,28.63,588900.0,28.61,28.66,28.56,28.63,588900.0
2015-05-20 09:30:00,28.34,28.34,27.51,27.65,775800.0,28.34,28.34,27.51,27.65,775800.0
2015-05-20 09:40:00,27.65,27.95,27.6,27.78,227900.0,27.65,27.95,27.6,27.78,227900.0
2015-05-20 09:50:00,27.78,28.13,27.76,28.0,328600.0,27.78,28.13,27.76,28.0,328600.0
2015-05-20 10:00:00,28.0,28.1,27.99,28.05,136000.0,28.0,28.1,27.99,28.05,136000.0
2015-05-20 10:10:00,28.02,28.1,27.99,28.08,115200.0,28.02,28.1,27.99,28.08,115200.0
2015-05-20 10:20:00,28.08,28.19,28.0,28.0,83700.0,28.08,28.19,28.0,28.0,83700.0
2015-05-20 10:30:00,28.0,28.07,28.0,28.05,48200.0,28.0,28.07,28.0,28.05,48200.0
2015-05-20 10:40:00,28.04,28.06,28.0,28.01,51900.0,28.04,28.06,28.0,28.01,51900.0
2015-05-20 10:50:00,28.01,28.03,27.8,27.82,107100.0,28.01,28.03,27.8,27.82,107100.0
2015-05-20 11:00:00,27.83,27.96,27.83,27.95,68200.0,27.83,27.96,27.83,27.95,68200.0
2015-05-20 11:10:00,27.93,27.95,27.85,27.85,58900.0,27.93,27.95,27.85,27.85,58900.0
2015-05-20 11:20:00,27.85,27.92,27.78,27.79,68700.0,27.85,27.92,27.78,27.79,68700.0
2015-05-20 11:30:00,27.78,27.86,27.74,27.85,92900.0,27.78,27.86,27.74,27.85,92900.0
2015-05-20 11:40:00,27.85,27.86,27.75,27.79,51300.0,27.85,27.86,27.75,27.79,51300.0
2015-05-20 11:50:00,27.79,27.8,27.74,27.75,51600.0,27.79,27.8,27.74,27.75,51600.0
2015-05-20 12:00:00,27.75,27.76,27.7,27.71,39400.0,27.75,27.76,27.7,27.71,39400.0
2015-05-20 12:10:00,27.71,27.78,27.7,27.72,56200.0,27.71,27.78,27.7,27.72,56200.0
2015-05-20 12:20:00,27.71,27.76,27.7,27.74,42000.0,27.71,27.76,27.7,27.74,42000.0
2015-05-20 12:30:00,27.74,27.75,27.7,27.7,51100.0,27.74,27.75,27.7,27.7,51100.0
2015-05-20 12:40:00,27.71,27.74,27.71,27.73,36600.0,27.71,27.74,27.71,27.73,36600.0
2015-05-20 12:50:00,27.73,27.73,27.6,27.62,66500.0,27.73,27.73,27.6,27.62,66500.0
2015-05-20 13:00:00,27.61,27.64,27.57,27.57,41200.0,27.61,27.64,27.57,27.57,41200.0
2015-05-20 13:10:00,27.58,27.63,27.55,27.59,123100.0,27.58,27.63,27.55,27.59,123100.0
2015-05-20 13:20:00,27.6,27.61,27.51,27.52,136000.0,27.6,27.61,27.51,27.52,136000.0
2015-05-20 13:30:00,27.52,27.53,27.4,27.4,119300.0,27.52,27.53,27.4,27.4,119300.0
2015-05-20 13:40:00,27.4,27.41,27.32,27.32,81200.0,27.4,27.41,27.32,27.32,81200.0
2015-05-20 13:50:00,27.31,27.54,27.31,27.48,145700.0,27.31,27.54,27.31,27.48,145700.0
2015-05-20 14:00:00,27.48,27.56,27.45,27.51,119800.0,27.48,27.56,27.45,27.51,119800.0
2015-05-20 14:10:00,27.51,27.65,27.5,27.62,143800.0,27.51,27.65,27.5,27.62,143800.0
2015-05-20 14:20:00,27.61,27.62,27.52,27.59,70000.0,27.61,27.62,27.52,27.59,70000.0
2015-05-20 14:30:00,27.58,27.62,27.55,27.61,72400.0,27.58,27.62,27.55,27.61,72400.0
2015-05-20 14:40:00,27.61,27.73,27.61,27.69,101500.0,27.61,27.73,27.61,27.69,101500.0
2015-05-20 14:50:00,27.69,27.8,27.69,27.71,128900.0,27.69,27.8,27.69,27.71,128900.0
2015-05-20 15:00:00,27.7,27.78,27.69,27.7,91200.0,27.7,27.78,27.69,27.7,91200.0
2015-05-20 15:10:00,27.71,27.78,27.6,27.6,158500.0,27.71,27.78,27.6,27.6,158500.0
2015-05-20 15:20:00,27.61,27.64,27.55,27.6,110900.0,27.61,27.64,27.55,27.6,110900.0
2015-05-20 15:30:00,27.61,27.67,27.59,27.59,127200.0,27.61,27.67,27.59,27.59,127200.0
2015-05-20 15:40:00,27.59,27.71,27.59,27.69,151000.0,27.59,27.71,27.59,27.69,151000.0
2015-05-20 15:50:00,27.68,27.68,27.55,27.66,303800.0,27.68,27.68,27.55,27.66,303800.0
2015-05-21 09:30:00,27.76,27.97,27.63,27.81,91000.0,27.76,27.97,27.63,27.81,91000.0
2015-05-21 09:40:00,27.82,27.85,27.56,27.58,65800.0,27.82,27.85,27.56,27.58,65800.0
2015-05-21 09:50:00,27.59,27.63,27.49,27.51,83300.0,27.59,27.63,27.49,27.51,83300.0
2015-05-21 10:00:00,27.55,27.7,27.53,27.64,39700.0,27.55,27.7,27.53,27.64,39700.0
2015-05-21 10:10:00,27.64,27.68,27.61,27.64,39500.0,27.64,27.68,27.61,27.64,39500.0
2015-05-21 10:20:00,27.65,27.7,27.63,27.69,36000.0,27.65,27.7,27.63,27.69,36000.0
2015-05-21 10:30:00,27.69,27.74,27.65,27.65,50900.0,27.69,27.74,27.65,27.65,50900.0
2015-05-21 10:40:00,27.65,27.66,27.59,27.61,24600.0,27.65,27.66,27.59,27.61,24600.0
2015-05-21 10:50:00,27.61,27.67,27.58,27.6,27200.0,27.61,27.67,27.58,27.6,27200.0
2015-05-21 11:00:00,27.6,27.62,27.57,27.61,37500.0,27.6,27.62,27.57,27.61,37500.0
2015-05-21 11:10:00,27.6,27.62,27.57,27.62,28700.0,27.6,27.62,27.57,27.62,28700.0
2015-05-21 11:20:00,27.61,27.65,27.59,27.61,31500.0,27.61,27.65,27.59,27.61,31500.0
2015-05-21 11:30:00,27.61,27.68,27.61,27.68,42800.0,27.61,27.68,27.61,27.68,42800.0
2015-05-21 11:40:00,27.68,27.68,27.63,27.64,30100.0,27.68,27.68,27.63,27.64,30100.0
2015-05-21 11:50:00,27.64,27.7,27.63,27.69,22300.0,27.64,27.7,27.63,27.69,22300.0
2015-05-21 12:00:00,27.68,27.69,27.65,27.66,24300.0,27.68,27.69,27.65,27.66,24300.0
2015-05-21 12:10:00,27.66,27.66,27.63,27.65,17200.0,27.66,27.66,27.63,27.65,17200.0
2015-05-21 12:20:00,27.65,27.65,27.61,27.61,15100.0,27.65,27.65,27.61,27.61,15100.0
2015-05-21 12:30:00,27.61,27.66,27.59,27.62,31800.0,27.61,27.66,27.59,27.62,31800.0
2015-05-21 12:40:00,27.62,27.71,27.62,27.69,29100.0,27.62,27.71,27.62,27.69,29100.0
2015-05-21 12:50:00,27.69,27.71,27.66,27.7,26200.0,27.69,27.71,27.66,27.7,26200.0
2015-05-21 13:00:00,27.7,27.72,27.69,27.72,18000.0,27.7,27.72,27.69,27.72,18000.0
2015-05-21 13:10:00,27.72,27.73,27.67,27.73,49800.0,27.72,27.73,27.67,27.73,49800.0
2015-05-21 13:20:00,27.73,27.79,27.73,27.75,45800.0,27.73,27.79,27.73,27.75,45800.0
2015-05-21 13:30:00,27.75,27.78,27.71,27.74,39600.0,27.75,27.78,27.71,27.74,39600.0
2015-05-21 13:40:00,27.74,27.74,27.62,27.63,28700.0,27.74,27.74,27.62,27.63,28700.0
2015-05-21 13:50:00,27.63,27.67,27.55,27.6,35700.0,27.63,27.67,27.55,27.6,35700.0
2015-05-21 14:00:00,27.59,27.6,27.56,27.6,27900.0,27.59,27.6,27.56,27.6,27900.0
2015-05-21 14:10:00,27.61,27.61,27.58,27.59,17400.0,27.61,27.61,27.58,27.59,17400.0
2015-05-21 14:20:00,27.59,27.59,27.57,27.59,25600.0,27.59,27.59,27.57,27.59,25600.0
2015-05-21 14:30:00,27.58,27.63,27.58,27.6,22400.0,27.58,27.63,27.58,27.6,22400.0
2015-05-21 14:40:00,27.59,27.63,27.58,27.63,23900.0,27.59,27.63,27.58,27.63,23900.0
2015-05-21 14:50:00,27.63,27.63,27.59,27.61,37400.0,27.63,27.63,27.59,27.61,37400.0
2015-05-21 15:00:00,27.61,27.66,27.6,27.64,24400.0,27.61,27.66,27.6,27.64,24400.0
2015-05-21 15:10:00,27.65,27.7,27.62,27.64,58700.0,27.65,27.7,27.62,27.64,58700.0
2015-05-21 15:20:00,27.63,27.66,27.6,27.63,40700.0,27.63,27.66,27.6,27.63,40700.0
2015-05-21 15:30:00,27.63,27.65,27.59,27.62,34800.0,27.63,27.65,27.59,27.62,34800.0
2015-05-21 15:40:00,27.62,27.63,27.6,27.61,39000.0,27.62,27.63,27.6,27.61,39000.0
2015-05-21 15:50:00,27.61,27.64,27.6,27.63,254000.0,27.61,27.64,27.6,27.63,254000.0
2015-05-22 09:30:00,27.53,27.59,27.35,27.52,82800.0,27.53,27.59,27.35,27.52,82800.0
2015-05-22 09:40:00,27.52,27.53,27.4,27.51,58100.0,27.52,27.53,27.4,27.51,58100.0
2015-05-22 09:50:00,27.52,27.52,27.41,27.42,33000.0,27.52,27.52,27.41,27.42,33000.0
2015-05-22 10:00:00,27.42,27.53,27.41,27.5,64300.0,27.42,27.53,27.41,27.5,64300.0
2015-05-22 10:10:00,27.52,27.53,27.41,27.41,59300.0,27.52,27.53,27.41,27.41,59300.0
2015-05-22 10:20:00,27.42,27.49,27.41,27.45,38600.0,27.42,27.49,27.41,27.45,38600.0
2015-05-22 10:30:00,27.44,27.58,27.44,27.54,92200.0,27.44,27.58,27.44,27.54,92200.0
2015-05-22 10:40:00,27.55,27.56,27.51,27.53,77600.0,27.55,27.56,27.51,27.53,77600.0
2015-05-22 10:50:00,27.53,27.55,27.5,27.54,61800.0,27.53,27.55,27.5,27.54,61800.0
2015-05-22 11:00:00,27.54,27.55,27.45,27.47,59000.0,27.54,27.55,27.45,27.47,59000.0
2015-05-22 11:10:00,27.46,27.51,27.45,27.5,53200.0,27.46,27.51,27.45,27.5,53200.0
2015-05-22 11:20:00,27.5,27.52,27.49,27.49,56700.0,27.5,27.52,27.49,27.49,56700.0
2015-05-22 11:30:00,27.5,27.51,27.47,27.5,65600.0,27.5,27.51,27.47,27.5,65600.0
2015-05-22 11:40:00,27.5,27.52,27.48,27.51,44900.0,27.5,27.52,27.48,27.51,44900.0
2015-05-22 11:50:00,27.5,27.52,27.49,27.49,26200.0,27.5,27.52,27.49,27.49,26200.0
2015-05-22 12:00:00,27.5,27.57,27.49,27.56,38300.0,27.5,27.57,27.49,27.56,38300.0
2015-05-22 12:10:00,27.57,27.57,27.53,27.54,31000.0,27.57,27.57,27.53,27.54,31000.0
2015-05-22 12:20:00,27.54,27.56,27.48,27.5,51500.0,27.54,27.56,27.48,27.5,51500.0
2015-05-22 12:30:00,27.5,27.52,27.5,27.5,29300.0,27.5,27.52,27.5,27.5,29300.0
2015-05-22 12:40:00,27.5,27.51,27.48,27.51,37700.0,27.5,27.51,27.48,27.51,37700.0
2015-05-22 12:50:00,27.5,27.51,27.46,27.48,29500.0,27.5,27.51,27.46,27.48,29500.0
2015-05-22 13:00:00,27.47,27.54,27.45,27.53,32800.0,27.47,27.54,27.45,27.53,32800.0
2015-05-22 13:10:00,27.52,27.54,27.43,27.44,31400.0,27.52,27.54,27.43,27.44,31400.0
2015-05-22 13:20:00,27.44,27.51,27.43,27.49,34400.0,27.44,27.51,27.43,27.49,34400.0
2015-05-22 13:30:00,27.5,27.52,27.46,27.46,24300.0,27.5,27.52,27.46,27.46,24300.0
2015-05-22 13:40:00,27.46,27.5,27.44,27.48,85100.0,27.46,27.5,27.44,27.48,85100.0
2015-05-22 13:50:00,27.47,27.47,27.37,27.38,35700.0,27.47,27.47,27.37,27.38,35700.0
2015-05-22 14:00:00,27.39,27.4,27.28,27.29,48900.0,27.39,27.4,27.28,27.29,48900.0
2015-05-22 14:10:00,27.29,27.33,27.27,27.33,41100.0,27.29,27.33,27.27,27.33,41100.0
2015-05-22 14:20:00,27.32,27.34,27.3,27.3,25800.0,27.32,27.34,27.3,27.3,25800.0
2015-05-22 14:30:00,27.31,27.34,27.26,27.28,52600.0,27.31,27.34,27.26,27.28,52600.0
2015-05-22 14:40:00,27.27,27.29,27.24,27.26,44300.0,27.27,27.29,27.24,27.26,44300.0
2015-05-22 14:50:00,27.26,27.31,27.26,27.27,31900.0,27.26,27.31,27.26,27.27,31900.0
2015-05-22 15:00:00,27.27,27.3,27.2,27.22,95400.0,27.27,27.3,27.2,27.22,95400.0
2015-05-22 15:10:00,27.23,27.27,27.23,27.25,25800.0,27.23,27.27,27.23,27.25,25800.0
2015-05-22 15:20:00,27.25,27.27,27.23,27.24,62800.0,27.25,27.27,27.23,27.24,62800.0
2015-05-22 15:30:00,27.24,27.31,27.24,27.3,108500.0,27.24,27.31,27.24,27.3,108500.0
2015-05-22 15:40:00,27.3,27.3,27.25,27.29,78500.0,27.3,27.3,27.25,27.29,78500.0
2015-05-22 15:50:00,27.29,27.32,27.25,27.26,235000.0,27.29,27.32,27.25,27.26,235000.0
2015-05-26 09:30:00,27.1,27.33,27.0,27.33,127900.0,27.1,27.33,27.0,27.33,127900.0
2015-05-26 09:40:00,27.33,27.46,27.31,27.43,71700.0,27.33,27.46,27.31,27.43,71700.0
2015-05-26 09:50:00,27.4,27.48,27.37,27.48,81400.0,27.4,27.48,27.37,27.48,81400.0
2015-05-26 10:00:00,27.47,27.55,27.43,27.5,62100.0,27.47,27.55,27.43,27.5,62100.0
2015-05-26 10:10:00,27.5,27.53,27.4,27.44,76900.0,27.5,27.53,27.4,27.44,76900.0
2015-05-26 10:20:00,27.44,27.53,27.43,27.51,88300.0,27.44,27.53,27.43,27.51,88300.0
2015-05-26 10:30:00,27.5,27.54,27.48,27.51,59300.0,27.5,27.54,27.48,27.51,59300.0
2015-05-26 10:40:00,27.51,27.54,27.49,27.53,39500.0,27.51,27.54,27.49,27.53,39500.0
2015-05-26 10:50:00,27.53,27.53,27.48,27.52,55000.0,27.53,27.53,27.48,27.52,55000.0
2015-05-26 11:00:00,27.52,27.52,27.48,27.51,43800.0,27.52,27.52,27.48,27.51,43800.0
2015-05-26 11:10:00,27.51,27.52,27.47,27.48,46400.0,27.51,27.52,27.47,27.48,46400.0
2015-05-26 11:20:00,27.48,27.48,27.45,27.46,38600.0,27.48,27.48,27.45,27.46,38600.0
2015-05-26 11:30:00,27.45,27.48,27.43,27.44,39200.0,27.45,27.48,27.43,27.44,39200.0
2015-05-26 11:40:00,27.45,27.45,27.39,27.41,30100.0,27.45,27.45,27.39,27.41,30100.0
2015-05-26 11:50:00,27.4,27.4,27.35,27.35,31800.0,27.4,27.4,27.35,27.35,31800.0
2015-05-26 12:00:00,27.35,27.39,27.34,27.35,39400.0,27.35,27.39,27.34,27.35,39400.0
2015-05-26 12:10:00,27.34,27.36,27.33,27.34,20100.0,27.34,27.36,27.33,27.34,20100.0
2015-05-26 12:20:00,27.34,27.34,27.3,27.31,35700.0,27.34,27.34,27.3,27.31,35700.0
2015-05-26 12:30:00,27.33,27.34,27.3,27.32,30800.0,27.33,27.34,27.3,27.32,30800.0
2015-05-26 12:40:00,27.33,27.33,27.3,27.3,16200.0,27.33,27.33,27.3,27.3,16200.0
2015-05-26 12:50:00,27.31,27.33,27.27,27.31,37400.0,27.31,27.33,27.27,27.31,37400.0
2015-05-26 13:00:00,27.31,27.32,27.28,27.29,48000.0,27.31,27.32,27.28,27.29,48000.0
2015-05-26 13:10:00,27.29,27.3,27.24,27.25,35200.0,27.29,27.3,27.24,27.25,35200.0
2015-05-26 13:20:00,27.25,27.3,27.24,27.29,28200.0,27.25,27.3,27.24,27.29,28200.0
2015-05-26 13:30:00,27.29,27.32,27.28,27.31,29100.0,27.29,27.32,27.28,27.31,29100.0
2015-05-26 13:40:00,27.31,27.36,27.31,27.36,31100.0,27.31,27.36,27.31,27.36,31100.0
2015-05-26 13:50:00,27.35,27.36,27.29,27.29,19500.0,27.35,27.36,27.29,27.29,19500.0
2015-05-26 14:00:00,27.29,27.31,27.23,27.25,35000.0,27.29,27.31,27.23,27.25,35000.0
2015-05-26 14:10:00,27.25,27.27,27.24,27.27,18800.0,27.25,27.27,27.24,27.27,18800.0
2015-05-26 14:20:00,27.27,27.27,27.23,27.24,20000.0,27.27,27.27,27.23,27.24,20000.0
2015-05-26 14:30:00,27.25,27.26,27.22,27.26,27200.0,27.25,27.26,27.22,27.26,27200.0
2015-05-26 14:40:00,27.27,27.27,27.22,27.22,24800.0,27.27,27.27,27.22,27.22,24800.0
2015-05-26 14:50:00,27.22,27.22,27.16,27.17,31700.0,27.22,27.22,27.16,27.17,31700.0
2015-05-26 15:00:00,27.17,27.24,27.16,27.24,58600.0,27.17,27.24,27.16,27.24,58600.0
2015-05-26 15:10:00,27.24,27.35,27.21,27.35,67100.0,27.24,27.35,27.21,27.35,67100.0
2015-05-26 15:20:00,27.35,27.46,27.34,27.44,122400.0,27.35,27.46,27.34,27.44,122400.0
2015-05-26 15:30:00,27.44,27.52,27.43,27.51,156800.0,27.44,27.52,27.43,27.51,156800.0
2015-05-26 15:40:00,27.52,27.54,27.48,27.53,102400.0,27.52,27.54,27.48,27.53,102400.0
2015-05-26 15:50:00,27.53,27.56,27.48,27.55,246100.0,27.53,27.56,27.48,27.55,246100.0
2015-05-27 09:30:00,27.6,27.72,27.48,27.54,72000.0,27.6,27.72,27.48,27.54,72000.0
2015-05-27 09:40:00,27.54,27.61,27.47,27.53,24300.0,27.54,27.61,27.47,27.53,24300.0
2015-05-27 09:50:00,27.53,27.57,27.43,27.44,75500.0,27.53,27.57,27.43,27.44,75500.0
2015-05-27 10:00:00,27.45,27.5,27.43,27.47,213300.0,27.45,27.5,27.43,27.47,213300.0
2015-05-27 10:10:00,27.48,27.49,27.42,27.47,96700.0,27.48,27.49,27.42,27.47,96700.0
2015-05-27 10:20:00,27.46,27.59,27.46,27.56,42400.0,27.46,27.59,27.46,27.56,42400.0
2015-05-27 10:30:00,27.57,27.67,27.56,27.66,59700.0,27.57,27.67,27.56,27.66,59700.0
2015-05-27 10:40:00,27.65,27.69,27.63,27.66,70700.0,27.65,27.69,27.63,27.66,70700.0
2015-05-27 10:50:00,27.66,27.7,27.65,27.68,58000.0,27.66,27.7,27.65,27.68,58000.0
2015-05-27 11:00:00,27.68,27.75,27.68,27.75,34900.0,27.68,27.75,27.68,27.75,34900.0
2015-05-27 11:10:00,27.74,27.79,27.72,27.79,40700.0,27.74,27.79,27.72,27.79,40700.0
2015-05-27 11:20:00,27.78,27.79,27.72,27.73,38000.0,27.78,27.79,27.72,27.73,38000.0
2015-05-27 11:30:00,27.74,27.78,27.73,27.77,27600.0,27.74,27.78,27.73,27.77,27600.0
2015-05-27 11:40:00,27.77,27.89,27.76,27.88,45600.0,27.77,27.89,27.76,27.88,45600.0
2015-05-27 11:50:00,27.87,27.93,27.84,27.92,58100.0,27.87,27.93,27.84,27.92,58100.0
2015-05-27 12:00:00,27.92,27.93,27.88,27.91,44800.0,27.92,27.93,27.88,27.91,44800.0
2015-05-27 12:10:00,27.92,27.92,27.87,27.88,19400.0,27.92,27.92,27.87,27.88,19400.0
2015-05-27 12:20:00,27.88,27.93,27.87,27.89,41500.0,27.88,27.93,27.87,27.89,41500.0
2015-05-27 12:30:00,27.89,27.89,27.87,27.87,11200.0,27.89,27.89,27.87,27.87,11200.0
2015-05-27 12:40:00,27.88,27.91,27.86,27.89,20100.0,27.88,27.91,27.86,27.89,20100.0
2015-05-27 12:50:00,27.89,27.89,27.85,27.86,12700.0,27.89,27.89,27.85,27.86,12700.0
2015-05-27 13:00:00,27.87,27.93,27.87,27.92,25600.0,27.87,27.93,27.87,27.92,25600.0
2015-05-27 13:10:00,27.91,27.94,27.87,27.87,23800.0,27.91,27.94,27.87,27.87,23800.0
2015-05-27 13:20:00,27.88,27.88,27.84,27.84,13300.0,27.88,27.88,27.84,27.84,13300.0
2015-05-27 13:30:00,27.85,27.86,27.82,27.83,24600.0,27.85,27.86,27.82,27.83,24600.0
2015-05-27 13:40:00,27.83,27.83,27.78,27.81,13600.0,27.83,27.83,27.78,27.81,13600.0
2015-05-27 13:50:00,27.8,27.81,27.79,27.81,16200.0,27.8,27.81,27.79,27.81,16200.0
2015-05-27 14:00:00,27.82,27.89,27.81,27.86,33600.0,27.82,27.89,27.81,27.86,33600.0
2015-05-27 14:10:00,27.86,27.86,27.81,27.85,12900.0,27.86,27.86,27.81,27.85,12900.0
2015-05-27 14:20:00,27.85,27.94,27.83,27.94,36300.0,27.85,27.94,27.83,27.94,36300.0
2015-05-27 14:30:00,27.94,28.03,27.92,28.01,102000.0,27.94,28.03,27.92,28.01,102000.0
2015-05-27 14:40:00,28.0,28.04,27.99,27.99,23100.0,28.0,28.04,27.99,27.99,23100.0
2015-05-27 14:50:00,27.99,28.04,27.98,28.04,32000.0,27.99,28.04,27.98,28.04,32000.0
2015-05-27 15:00:00,28.04,28.05,28.01,28.05,19600.0,28.04,28.05,28.01,28.05,19600.0
2015-05-27 15:10:00,28.05,28.07,28.01,28.05,60500.0,28.05,28.07,28.01,28.05,60500.0
2015-05-27 15:20:00,28.05,28.08,28.01,28.01,35200.0,28.05,28.08,28.01,28.01,35200.0
2015-05-27 15:30:00,28.01,28.03,27.98,28.02,42700.0,28.01,28.03,27.98,28.02,42700.0
2015-05-27 15:40:00,28.02,28.07,28.01,28.04,73400.0,28.02,28.07,28.01,28.04,73400.0
2015-05-27 15:50:00,28.04,28.04,28.0,28.0,115400.0,28.04,28.04,28.0,28.0,115400.0
2015-05-28 09:30:00,27.9,27.96,27.71,27.78,41400.0,27.9,27.96,27.71,27.78,41400.0
2015-05-28 09:40:00,27.79,27.89,27.72,27.8,39900.0,27.79,27.89,27.72,27.8,39900.0
2015-05-28 09:50:00,27.8,27.82,27.73,27.74,38900.0,27.8,27.82,27.73,27.74,38900.0
2015-05-28 10:00:00,27.74,27.76,27.64,27.7,37700.0,27.74,27.76,27.64,27.7,37700.0
2015-05-28 10:10:00,27.7,27.74,27.67,27.74,40900.0,27.7,27.74,27.67,27.74,40900.0
2015-05-28 10:20:00,27.73,27.74,27.66,27.69,38900.0,27.73,27.74,27.66,27.69,38900.0
2015-05-28 10:30:00,27.69,27.71,27.63,27.69,49900.0,27.69,27.71,27.63,27.69,49900.0
2015-05-28 10:40:00,27.69,27.78,27.66,27.75,66300.0,27.69,27.78,27.66,27.75,66300.0
2015-05-28 10:50:00,27.75,27.75,27.69,27.7,21400.0,27.75,27.75,27.69,27.7,21400.0
2015-05-28 11:00:00,27.71,27.74,27.67,27.69,155600.0,27.71,27.74,27.67,27.69,155600.0
2015-05-28 11:10:00,27.68,27.74,27.67,27.73,25500.0,27.68,27.74,27.67,27.73,25500.0
2015-05-28 11:20:00,27.73,27.73,27.66,27.66,18500.0,27.73,27.73,27.66,27.66,18500.0
2015-05-28 11:30:00,27.67,27.7,27.64,27.64,34700.0,27.67,27.7,27.64,27.64,34700.0
2015-05-28 11:40:00,27.64,27.72,27.64,27.67,81500.0,27.64,27.72,27.64,27.67,81500.0
2015-05-28 11:50:00,27.67,27.71,27.67,27.7,13000.0,27.67,27.71,27.67,27.7,13000.0
2015-05-28 12:00:00,27.7,27.7,27.65,27.66,24000.0,27.7,27.7,27.65,27.66,24000.0
2015-05-28 12:10:00,27.66,27.69,27.65,27.68,13700.0,27.66,27.69,27.65,27.68,13700.0
2015-05-28 12:20:00,27.67,27.68,27.65,27.66,30400.0,27.67,27.68,27.65,27.66,30400.0
2015-05-28 12:30:00,27.66,27.68,27.64,27.65,42800.0,27.66,27.68,27.64,27.65,42800.0
2015-05-28 12:40:00,27.65,27.67,27.65,27.67,32200.0,27.65,27.67,27.65,27.67,32200.0
2015-05-28 12:50:00,27.67,27.68,27.64,27.65,38300.0,27.67,27.68,27.64,27.65,38300.0
2015-05-28 13:00:00,27.65,27.68,27.65,27.65,30400.0,27.65,27.68,27.65,27.65,30400.0
2015-05-28 13:10:00,27.65,27.66,27.59,27.64,57200.0,27.65,27.66,27.59,27.64,57200.0
2015-05-28 13:20:00,27.64,27.64,27.6,27.63,21800.0,27.64,27.64,27.6,27.63,21800.0
2015-05-28 13:30:00,27.64,27.65,27.62,27.65,15800.0,27.64,27.65,27.62,27.65,15800.0
2015-05-28 13:40:00,27.65,27.66,27.63,27.64,44300.0,27.65,27.66,27.63,27.64,44300.0
2015-05-28 13:50:00,27.65,27.7,27.64,27.69,18000.0,27.65,27.7,27.64,27.69,18000.0
2015-05-28 14:00:00,27.69,27.78,27.68,27.77,57900.0,27.69,27.78,27.68,27.77,57900.0
2015-05-28 14:10:00,27.78,27.79,27.75,27.77,41200.0,27.78,27.79,27.75,27.77,41200.0
2015-05-28 14:20:00,27.77,27.78,27.74,27.78,39700.0,27.77,27.78,27.74,27.78,39700.0
2015-05-28 14:30:00,27.78,27.81,27.73,27.74,44500.0,27.78,27.81,27.73,27.74,44500.0
2015-05-28 14:40:00,27.74,27.76,27.73,27.75,23800.0,27.74,27.76,27.73,27.75,23800.0
2015-05-28 14:50:00,27.75,27.75,27.74,27.75,13600.0,27.75,27.75,27.74,27.75,13600.0
2015-05-28 15:00:00,27.75,27.75,27.72,27.72,31000.0,27.75,27.75,27.72,27.72,31000.0
2015-05-28 15:10:00,27.72,27.74,27.7,27.73,28700.0,27.72,27.74,27.7,27.73,28700.0
2015-05-28 15:20:00,27.72,27.73,27.65,27.66,29500.0,27.72,27.73,27.65,27.66,29500.0
2015-05-28 15:30:00,27.66,27.68,27.62,27.62,53600.0,27.66,27.68,27.62,27.62,53600.0
2015-05-28 15:40:00,27.63,27.65,27.6,27.64,68000.0,27.63,27.65,27.6,27.64,68000.0
2015-05-28 15:50:00,27.65,27.66,27.62,27.66,116000.0,27.65,27.66,27.62,27.66,116000.0
2015-05-29 09:30:00,27.6,27.73,27.6,27.73,26300.0,27.6,27.73,27.6,27.73,26300.0
2015-05-29 09:40:00,27.73,27.8,27.58,27.64,38900.0,27.73,27.8,27.58,27.64,38900.0
2015-05-29 09:50:00,27.65,27.72,27.51,27.57,34600.0,27.65,27.72,27.51,27.57,34600.0
2015-05-29 10:00:00,27.56,27.58,27.49,27.54,28300.0,27.56,27.58,27.49,27.54,28300.0
2015-05-29 10:10:00,27.53,27.56,27.5,27.51,27000.0,27.53,27.56,27.5,27.51,27000.0
2015-05-29 10:20:00,27.51,27.59,27.5,27.51,20800.0,27.51,27.59,27.5,27.51,20800.0
2015-05-29 10:30:00,27.5,27.52,27.43,27.52,39900.0,27.5,27.52,27.43,27.52,39900.0
2015-05-29 10:40:00,27.52,27.56,27.43,27.49,41500.0,27.52,27.56,27.43,27.49,41500.0
2015-05-29 10:50:00,27.49,27.52,27.45,27.51,43200.0,27.49,27.52,27.45,27.51,43200.0
2015-05-29 11:00:00,27.51,27.54,27.48,27.51,31400.0,27.51,27.54,27.48,27.51,31400.0
2015-05-29 11:10:00,27.51,27.55,27.49,27.54,25400.0,27.51,27.55,27.49,27.54,25400.0
2015-05-29 11:20:00,27.54,27.54,27.49,27.51,19800.0,27.54,27.54,27.49,27.51,19800.0
2015-05-29 11:30:00,27.5,27.55,27.5,27.54,33500.0,27.5,27.55,27.5,27.54,33500.0
2015-05-29 11:40:00,27.54,27.61,27.53,27.61,41600.0,27.54,27.61,27.53,27.61,41600.0
2015-05-29 11:50:00,27.61,27.64,27.59,27.64,34200.0,27.61,27.64,27.59,27.64,34200.0
2015-05-29 12:00:00,27.64,27.69,27.63,27.65,30800.0,27.64,27.69,27.63,27.65,30800.0
2015-05-29 12:10:00,27.67,27.69,27.52,27.52,38800.0,27.67,27.69,27.52,27.52,38800.0
2015-05-29 12:20:00,27.52,27.52,27.5,27.52,50700.0,27.52,27.52,27.5,27.52,50700.0
2015-05-29 12:30:00,27.52,27.53,27.49,27.51,71000.0,27.52,27.53,27.49,27.51,71000.0
2015-05-29 12:40:00,27.51,27.52,27.45,27.51,76500.0,27.51,27.52,27.45,27.51,76500.0
2015-05-29 12:50:00,27.52,27.54,27.5,27.52,16300.0,27.52,27.54,27.5,27.52,16300.0
2015-05-29 13:00:00,27.52,27.53,27.5,27.5,17000.0,27.52,27.53,27.5,27.5,17000.0
2015-05-29 13:10:00,27.5,27.58,27.5,27.56,41000.0,27.5,27.58,27.5,27.56,41000.0
2015-05-29 13:20:00,27.56,27.61,27.55,27.61,12200.0,27.56,27.61,27.55,27.61,12200.0
2015-05-29 13:30:00,27.62,27.63,27.51,27.53,34500.0,27.62,27.63,27.51,27.53,34500.0
2015-05-29 13:40:00,27.53,27.56,27.5,27.56,36200.0,27.53,27.56,27.5,27.56,36200.0
2015-05-29 13:50:00,27.56,27.56,27.52,27.54,12600.0,27.56,27.56,27.52,27.54,12600.0
2015-05-29 14:00:00,27.54,27.56,27.51,27.52,16900.0,27.54,27.56,27.51,27.52,16900.0
2015-05-29 14:10:00,27.52,27.52,27.48,27.5,40000.0,27.52,27.52,27.48,27.5,40000.0
2015-05-29 14:20:00,27.5,27.51,27.45,27.47,58100.0,27.5,27.51,27.45,27.47,58100.0
2015-05-29 14:30:00,27.46,27.51,27.46,27.47,51800.0,27.46,27.51,27.46,27.47,51800.0
2015-05-29 14:40:00,27.46,27.47,27.41,27.42,53400.0,27.46,27.47,27.41,27.42,53400.0
2015-05-29 14:50:00,27.42,27.51,27.41,27.49,67200.0,27.42,27.51,27.41,27.49,67200.0
2015-05-29 15:00:00,27.48,27.53,27.47,27.5,72800.0,27.48,27.53,27.47,27.5,72800.0
2015-05-29 15:10:00,27.5,27.53,27.48,27.5,82300.0,27.5,27.53,27.48,27.5,82300.0
2015-05-29 15:20:00,27.49,27.52,27.49,27.51,57900.0,27.49,27.52,27.49,27.51,57900.0
2015-05-29 15:30:00,27.51,27.52,27.49,27.49,80000.0,27.51,27.52,27.49,27.49,80000.0
2015-05-29 15:40:00,27.5,27.53,27.38,27.38,81300.0,27.5,27.53,27.38,27.38,81300.0
2015-05-29 15:50:00,27.39,27.4,27.35,27.37,219800.0,27.39,27.4,27.35,27.37,219800.0
2015-06-01 09:30:00,27.38,27.48,27.13,27.16,45966.0,27.38,27.48,27.13,27.16,45966.0
2015-06-01 09:40:00,27.17,27.28,26.96,26.98,36533.0,27.17,27.28,26.96,26.98,36533.0
2015-06-01 09:50:00,26.96,26.98,26.92,26.92,72928.0,26.96,26.98,26.92,26.92,72928.0
2015-06-01 10:00:00,26.92,27.04,26.89,26.97,76972.0,26.92,27.04,26.89,26.97,76972.0
2015-06-01 10:10:00,26.97,26.98,26.85,26.95,64191.0,26.97,26.98,26.85,26.95,64191.0
2015-06-01 10:20:00,26.94,27.03,26.94,27.01,37119.0,26.94,27.03,26.94,27.01,37119.0
2015-06-01 10:30:00,27.01,27.03,26.95,27.02,38072.0,27.01,27.03,26.95,27.02,38072.0
2015-06-01 10:40:00,27.03,27.05,27.01,27.02,45317.0,27.03,27.05,27.01,27.02,45317.0
2015-06-01 10:50:00,27.03,27.18,27.02,27.18,39888.0,27.03,27.18,27.02,27.18,39888.0
2015-06-01 11:00:00,27.17,27.22,27.13,27.15,37367.0,27.17,27.22,27.13,27.15,37367.0
2015-06-01 11:10:00,27.15,27.17,27.06,27.08,27274.0,27.15,27.17,27.06,27.08,27274.0
2015-06-01 11:20:00,27.08,27.16,27.05,27.05,21041.0,27.08,27.16,27.05,27.05,21041.0
2015-06-01 11:30:00,27.06,27.13,27.05,27.13,52081.0,27.06,27.13,27.05,27.13,52081.0
2015-06-01 11:40:00,27.12,27.17,27.11,27.15,26120.0,27.12,27.17,27.11,27.15,26120.0
2015-06-01 11:50:00,27.15,27.21,27.14,27.2,28882.0,27.15,27.21,27.14,27.2,28882.0
2015-06-01 12:00:00,27.21,27.24,27.19,27.23,23817.0,27.21,27.24,27.19,27.23,23817.0
2015-06-01 12:10:00,27.23,27.37,27.21,27.36,33103.0,27.23,27.37,27.21,27.36,33103.0
2015-06-01 12:20:00,27.36,27.4,27.36,27.38,22884.0,27.36,27.4,27.36,27.38,22884.0
2015-06-01 12:30:00,27.4,27.41,27.3,27.31,20956.0,27.4,27.41,27.3,27.31,20956.0
2015-06-01 12:40:00,27.3,27.34,27.28,27.34,34045.0,27.3,27.34,27.28,27.34,34045.0
2015-06-01 12:50:00,27.34,27.35,27.32,27.34,71618.0,27.34,27.35,27.32,27.34,71618.0
2015-06-01 13:00:00,27.34,27.34,27.31,27.32,51650.0,27.34,27.34,27.31,27.32,51650.0
2015-06-01 13:10:00,27.32,27.33,27.25,27.25,41122.0,27.32,27.33,27.25,27.25,41122.0
2015-06-01 13:20:00,27.25,27.26,27.2,27.23,41399.0,27.25,27.26,27.2,27.23,41399.0
2015-06-01 13:30:00,27.23,27.26,27.2,27.2,13700.0,27.23,27.26,27.2,27.2,13700.0
2015-06-01 13:40:00,27.21,27.21,27.16,27.17,24272.0,27.21,27.21,27.16,27.17,24272.0
2015-06-01 13:50:00,27.18,27.21,27.14,27.2,26598.0,27.18,27.21,27.14,27.2,26598.0
2015-06-01 14:00:00,27.21,27.21,27.1,27.13,29945.0,27.21,27.21,27.1,27.13,29945.0
2015-06-01 14:10:00,27.13,27.2,27.09,27.09,36453.0,27.13,27.2,27.09,27.09,36453.0
2015-06-01 14:20:00,27.1,27.1,27.01,27.02,113058.0,27.1,27.1,27.01,27.02,113058.0
2015-06-01 14:30:00,27.02,27.02,26.93,26.95,115874.0,27.02,27.02,26.93,26.95,115874.0
2015-06-01 14:40:00,26.94,27.09,26.94,27.07,39803.0,26.94,27.09,26.94,27.07,39803.0
2015-06-01 14:50:00,27.07,27.08,27.04,27.08,35564.0,27.07,27.08,27.04,27.08,35564.0
2015-06-01 15:00:00,27.08,27.1,27.06,27.09,33012.0,27.08,27.1,27.06,27.09,33012.0
2015-06-01 15:10:00,27.09,27.17,27.07,27.15,95756.0,27.09,27.17,27.07,27.15,95756.0
2015-06-01 15:20:00,27.14,27.19,27.1,27.18,78312.0,27.14,27.19,27.1,27.18,78312.0
2015-06-01 15:30:00,27.18,27.18,27.1,27.16,80743.0,27.18,27.18,27.1,27.16,80743.0
2015-06-01 15:40:00,27.16,27.2,27.13,27.16,120784.0,27.16,27.2,27.13,27.16,120784.0
2015-06-01 15:50:00,27.16,27.3,27.15,27.28,267120.0,27.16,27.3,27.15,27.28,267120.0
2015-06-02 09:30:00,26.97,27.71,26.97,27.58,328528.0,26.97,27.71,26.97,27.58,328528.0
2015-06-02 09:40:00,27.54,27.54,27.35,27.37,64974.0,27.54,27.54,27.35,27.37,64974.0
2015-06-02 09:50:00,27.36,27.5,27.3,27.48,171737.0,27.36,27.5,27.3,27.48,171737.0
2015-06-02 10:00:00,27.51,27.65,27.48,27.58,71698.0,27.51,27.65,27.48,27.58,71698.0
2015-06-02 10:10:00,27.58,27.66,27.51,27.51,37872.0,27.58,27.66,27.51,27.51,37872.0
2015-06-02 10:20:00,27.52,27.63,27.51,27.57,40464.0,27.52,27.63,27.51,27.57,40464.0
2015-06-02 10:30:00,27.59,27.62,27.56,27.6,50468.0,27.59,27.62,27.56,27.6,50468.0
2015-06-02 10:40:00,27.62,27.63,27.56,27.63,33907.0,27.62,27.63,27.56,27.63,33907.0
2015-06-02 10:50:00,27.63,27.69,27.59,27.63,62118.0,27.63,27.69,27.59,27.63,62118.0
2015-06-02 11:00:00,27.62,27.77,27.61,27.74,89739.0,27.62,27.77,27.61,27.74,89739.0
2015-06-02 11:10:00,27.74,27.81,27.68,27.68,99566.0,27.74,27.81,27.68,27.68,99566.0
2015-06-02 11:20:00,27.68,27.68,27.58,27.61,43226.0,27.68,27.68,27.58,27.61,43226.0
2015-06-02 11:30:00,27.62,27.62,27.47,27.56,47899.0,27.62,27.62,27.47,27.56,47899.0
2015-06-02 11:40:00,27.56,27.66,27.56,27.62,20815.0,27.56,27.66,27.56,27.62,20815.0
2015-06-02 11:50:00,27.63,27.66,27.6,27.61,15155.0,27.63,27.66,27.6,27.61,15155.0
2015-06-02 12:00:00,27.61,27.79,27.54,27.77,60453.0,27.61,27.79,27.54,27.77,60453.0
2015-06-02 12:10:00,27.77,27.78,27.71,27.73,27601.0,27.77,27.78,27.71,27.73,27601.0
2015-06-02 12:20:00,27.74,27.79,27.71,27.72,118165.0,27.74,27.79,27.71,27.72,118165.0
2015-06-02 12:30:00,27.73,27.73,27.65,27.72,82597.0,27.73,27.73,27.65,27.72,82597.0
2015-06-02 12:40:00,27.72,27.82,27.68,27.79,54471.0,27.72,27.82,27.68,27.79,54471.0
2015-06-02 12:50:00,27.79,27.83,27.77,27.82,44023.0,27.79,27.83,27.77,27.82,44023.0
2015-06-02 13:00:00,27.8,27.82,27.78,27.8,69484.0,27.8,27.82,27.78,27.8,69484.0
2015-06-02 13:10:00,27.79,27.84,27.79,27.8,66499.0,27.79,27.84,27.79,27.8,66499.0
2015-06-02 13:20:00,27.81,27.87,27.79,27.85,76318.0,27.81,27.87,27.79,27.85,76318.0
2015-06-02 13:30:00,27.85,27.89,27.81,27.89,34562.0,27.85,27.89,27.81,27.89,34562.0
2015-06-02 13:40:00,27.88,27.88,27.82,27.83,35548.0,27.88,27.88,27.82,27.83,35548.0
2015-06-02 13:50:00,27.82,27.85,27.79,27.8,41616.0,27.82,27.85,27.79,27.8,41616.0
2015-06-02 14:00:00,27.79,27.85,27.79,27.81,37578.0,27.79,27.85,27.79,27.81,37578.0
2015-06-02 14:10:00,27.8,27.82,27.76,27.77,60672.0,27.8,27.82,27.76,27.77,60672.0
2015-06-02 14:20:00,27.77,27.77,27.72,27.77,29857.0,27.77,27.77,27.72,27.77,29857.0
2015-06-02 14:30:00,27.77,27.8,27.73,27.74,35123.0,27.77,27.8,27.73,27.74,35123.0
2015-06-02 14:40:00,27.74,27.75,27.7,27.71,17237.0,27.74,27.75,27.7,27.71,17237.0
2015-06-02 14:50:00,27.71,27.72,27.65,27.69,35540.0,27.71,27.72,27.65,27.69,35540.0
2015-06-02 15:00:00,27.7,27.71,27.58,27.6,40502.0,27.7,27.71,27.58,27.6,40502.0
2015-06-02 15:10:00,27.62,27.65,27.59,27.59,28025.0,27.62,27.65,27.59,27.59,28025.0
2015-06-02 15:20:00,27.58,27.6,27.55,27.6,35025.0,27.58,27.6,27.55,27.6,35025.0
2015-06-02 15:30:00,27.6,27.61,27.57,27.6,63870.0,27.6,27.61,27.57,27.6,63870.0
2015-06-02 15:40:00,27.59,27.6,27.55,27.58,67428.0,27.59,27.6,27.55,27.58,67428.0
2015-06-02 15:50:00,27.57,27.58,27.54,27.55,256891.0,27.57,27.58,27.54,27.55,256891.0
2015-06-03 09:30:00,27.94,28.19,27.8,28.01,192880.0,27.94,28.19,27.8,28.01,192880.0
2015-06-03 09:40:00,28.0,28.19,27.98,27.99,107470.0,28.0,28.19,27.98,27.99,107470.0
2015-06-03 09:50:00,27.99,28.18,27.98,28.11,44549.0,27.99,28.18,27.98,28.11,44549.0
2015-06-03 10:00:00,28.11,28.19,28.02,28.19,37288.0,28.11,28.19,28.02,28.19,37288.0
2015-06-03 10:10:00,28.19,28.25,28.19,28.22,48987.0,28.19,28.25,28.19,28.22,48987.0
2015-06-03 10:20:00,28.23,28.35,28.22,28.31,42456.0,28.23,28.35,28.22,28.31,42456.0
2015-06-03 10:30:00,28.32,28.35,28.24,28.34,60376.0,28.32,28.35,28.24,28.34,60376.0
2015-06-03 10:40:00,28.32,28.46,28.32,28.4,72880.0,28.32,28.46,28.32,28.4,72880.0
2015-06-03 10:50:00,28.41,28.42,28.21,28.35,160637.0,28.41,28.42,28.21,28.35,160637.0
2015-06-03 11:00:00,28.35,28.39,28.31,28.34,26881.0,28.35,28.39,28.31,28.34,26881.0
2015-06-03 11:10:00,28.33,28.38,28.31,28.37,24606.0,28.33,28.38,28.31,28.37,24606.0
2015-06-03 11:20:00,28.37,28.37,28.29,28.3,22943.0,28.37,28.37,28.29,28.3,22943.0
2015-06-03 11:30:00,28.32,28.35,28.29,28.31,23000.0,28.32,28.35,28.29,28.31,23000.0
2015-06-03 11:40:00,28.32,28.32,28.27,28.28,20127.0,28.32,28.32,28.27,28.28,20127.0
2015-06-03 11:50:00,28.27,28.31,28.27,28.29,21083.0,28.27,28.31,28.27,28.29,21083.0
2015-06-03 12:00:00,28.29,28.29,28.22,28.28,34506.0,28.29,28.29,28.22,28.28,34506.0
2015-06-03 12:10:00,28.28,28.31,28.28,28.29,16430.0,28.28,28.31,28.28,28.29,16430.0
2015-06-03 12:20:00,28.29,28.31,28.26,28.3,28652.0,28.29,28.31,28.26,28.3,28652.0
2015-06-03 12:30:00,28.31,28.41,28.3,28.39,33469.0,28.31,28.41,28.3,28.39,33469.0
2015-06-03 12:40:00,28.4,28.41,28.36,28.4,19660.0,28.4,28.41,28.36,28.4,19660.0
2015-06-03 12:50:00,28.4,28.41,28.35,28.4,31120.0,28.4,28.41,28.35,28.4,31120.0
2015-06-03 13:00:00,28.4,28.44,28.38,28.44,85234.0,28.4,28.44,28.38,28.44,85234.0
2015-06-03 13:10:00,28.42,28.49,28.38,28.46,86383.0,28.42,28.49,28.38,28.46,86383.0
2015-06-03 13:20:00,28.46,28.46,28.42,28.45,21237.0,28.46,28.46,28.42,28.45,21237.0
2015-06-03 13:30:00,28.44,28.45,28.42,28.45,24457.0,28.44,28.45,28.42,28.45,24457.0
2015-06-03 13:40:00,28.45,28.47,28.39,28.42,42185.0,28.45,28.47,28.39,28.42,42185.0
2015-06-03 13:50:00,28.42,28.44,28.41,28.42,13686.0,28.42,28.44,28.41,28.42,13686.0
2015-06-03 14:00:00,28.42,28.45,28.38,28.4,42151.0,28.42,28.45,28.38,28.4,42151.0
2015-06-03 14:10:00,28.4,28.43,28.39,28.43,16783.0,28.4,28.43,28.39,28.43,16783.0
2015-06-03 14:20:00,28.44,28.45,28.41,28.43,31711.0,28.44,28.45,28.41,28.43,31711.0
2015-06-03 14:30:00,28.42,28.44,28.4,28.43,18788.0,28.42,28.44,28.4,28.43,18788.0
2015-06-03 14:40:00,28.43,28.43,28.4,28.4,17548.0,28.43,28.43,28.4,28.4,17548.0
2015-06-03 14:50:00,28.4,28.41,28.36,28.38,21164.0,28.4,28.41,28.36,28.38,21164.0
2015-06-03 15:00:00,28.38,28.41,28.36,28.39,24736.0,28.38,28.41,28.36,28.39,24736.0
2015-06-03 15:10:00,28.39,28.4,28.33,28.33,31935.0,28.39,28.4,28.33,28.33,31935.0
2015-06-03 15:20:00,28.34,28.34,28.3,28.32,24814.0,28.34,28.34,28.3,28.32,24814.0
2015-06-03 15:30:00,28.32,28.35,28.3,28.33,60730.0,28.32,28.35,28.3,28.33,60730.0
2015-06-03 15:40:00,28.33,28.33,28.23,28.27,110890.0,28.33,28.33,28.23,28.27,110890.0
2015-06-03 15:50:00,28.26,28.29,28.22,28.26,141554.0,28.26,28.29,28.22,28.26,141554.0
2015-06-04 09:30:00,28.08,28.21,28.04,28.2,37877.0,28.08,28.21,28.04,28.2,37877.0
2015-06-04 09:40:00,28.2,28.25,28.06,28.07,21606.0,28.2,28.25,28.06,28.07,21606.0
2015-06-04 09:50:00,28.07,28.11,28.02,28.09,22864.0,28.07,28.11,28.02,28.09,22864.0
2015-06-04 10:00:00,28.09,28.12,28.03,28.06,37938.0,28.09,28.12,28.03,28.06,37938.0
2015-06-04 10:10:00,28.06,28.27,28.06,28.25,62050.0,28.06,28.27,28.06,28.25,62050.0
2015-06-04 10:20:00,28.25,28.28,28.18,28.27,35766.0,28.25,28.28,28.18,28.27,35766.0
2015-06-04 10:30:00,28.26,28.28,28.18,28.25,34433.0,28.26,28.28,28.18,28.25,34433.0
2015-06-04 10:40:00,28.26,28.27,28.22,28.26,21989.0,28.26,28.27,28.22,28.26,21989.0
2015-06-04 10:50:00,28.25,28.26,28.18,28.18,62584.0,28.25,28.26,28.18,28.18,62584.0
2015-06-04 11:00:00,28.18,28.18,28.13,28.14,37615.0,28.18,28.18,28.13,28.14,37615.0
2015-06-04 11:10:00,28.14,28.18,28.13,28.14,51063.0,28.14,28.18,28.13,28.14,51063.0
2015-06-04 11:20:00,28.13,28.16,28.11,28.15,32809.0,28.13,28.16,28.11,28.15,32809.0
2015-06-04 11:30:00,28.14,28.14,28.1,28.14,28825.0,28.14,28.14,28.1,28.14,28825.0
2015-06-04 11:40:00,28.14,28.15,28.1,28.12,16070.0,28.14,28.15,28.1,28.12,16070.0
2015-06-04 11:50:00,28.12,28.16,28.1,28.12,23752.0,28.12,28.16,28.1,28.12,23752.0
2015-06-04 12:00:00,28.11,28.14,28.1,28.13,12950.0,28.11,28.14,28.1,28.13,12950.0
2015-06-04 12:10:00,28.12,28.15,28.11,28.12,11700.0,28.12,28.15,28.11,28.12,11700.0
2015-06-04 12:20:00,28.11,28.13,28.09,28.11,13800.0,28.11,28.13,28.09,28.11,13800.0
2015-06-04 12:30:00,28.11,28.13,28.1,28.13,10506.0,28.11,28.13,28.1,28.13,10506.0
2015-06-04 12:40:00,28.12,28.12,28.09,28.11,11302.0,28.12,28.12,28.09,28.11,11302.0
2015-06-04 12:50:00,28.1,28.1,28.07,28.08,14201.0,28.1,28.1,28.07,28.08,14201.0
2015-06-04 13:00:00,28.09,28.09,28.0,28.01,17639.0,28.09,28.09,28.0,28.01,17639.0
2015-06-04 13:10:00,28.01,28.05,28.0,28.0,33845.0,28.01,28.05,28.0,28.0,33845.0
2015-06-04 13:20:00,28.0,28.02,27.92,27.93,36233.0,28.0,28.02,27.92,27.93,36233.0
2015-06-04 13:30:00,27.93,27.96,27.92,27.94,10658.0,27.93,27.96,27.92,27.94,10658.0
2015-06-04 13:40:00,27.95,27.95,27.84,27.85,13764.0,27.95,27.95,27.84,27.85,13764.0
2015-06-04 13:50:00,27.85,27.89,27.85,27.88,13172.0,27.85,27.89,27.85,27.88,13172.0
2015-06-04 14:00:00,27.87,27.96,27.87,27.95,42050.0,27.87,27.96,27.87,27.95,42050.0
2015-06-04 14:10:00,27.96,28.0,27.94,27.98,27605.0,27.96,28.0,27.94,27.98,27605.0
2015-06-04 14:20:00,27.99,28.01,27.96,27.96,15007.0,27.99,28.01,27.96,27.96,15007.0
2015-06-04 14:30:00,27.97,28.0,27.94,27.99,34072.0,27.97,28.0,27.94,27.99,34072.0
2015-06-04 14:40:00,27.98,28.01,27.95,27.98,21898.0,27.98,28.01,27.95,27.98,21898.0
2015-06-04 14:50:00,27.96,28.0,27.96,27.98,18700.0,27.96,28.0,27.96,27.98,18700.0
2015-06-04 15:00:00,27.97,28.01,27.96,27.99,29717.0,27.97,28.01,27.96,27.99,29717.0
2015-06-04 15:10:00,27.98,28.02,27.96,27.99,23441.0,27.98,28.02,27.96,27.99,23441.0
2015-06-04 15:20:00,27.98,28.01,27.97,27.99,37502.0,27.98,28.01,27.97,27.99,37502.0
2015-06-04 15:30:00,27.98,28.0,27.97,27.98,23331.0,27.98,28.0,27.97,27.98,23331.0
2015-06-04 15:40:00,27.98,28.0,27.97,27.97,38789.0,27.98,28.0,27.97,27.97,38789.0
2015-06-04 15:50:00,27.97,28.01,27.95,28.0,155628.0,27.97,28.01,27.95,28.0,155628.0
2015-06-05 09:30:00,27.94,28.07,27.83,27.99,30857.0,27.94,28.07,27.83,27.99,30857.0
2015-06-05 09:40:00,27.95,28.03,27.9,28.01,39756.0,27.95,28.03,27.9,28.01,39756.0
2015-06-05 09:50:00,28.03,28.09,28.02,28.09,20700.0,28.03,28.09,28.02,28.09,20700.0
2015-06-05 10:00:00,28.08,28.12,28.05,28.09,21005.0,28.08,28.12,28.05,28.09,21005.0
2015-06-05 10:10:00,28.08,28.1,28.07,28.09,12100.0,28.08,28.1,28.07,28.09,12100.0
2015-06-05 10:20:00,28.08,28.12,28.04,28.04,34717.0,28.08,28.12,28.04,28.04,34717.0
2015-06-05 10:30:00,28.04,28.07,28.01,28.04,16154.0,28.04,28.07,28.01,28.04,16154.0
2015-06-05 10:40:00,28.03,28.05,28.0,28.01,21940.0,28.03,28.05,28.0,28.01,21940.0
2015-06-05 10:50:00,28.01,28.08,28.0,28.03,49740.0,28.01,28.08,28.0,28.03,49740.0
2015-06-05 11:00:00,28.03,28.14,28.02,28.11,25257.0,28.03,28.14,28.02,28.11,25257.0
2015-06-05 11:10:00,28.12,28.13,28.07,28.12,31457.0,28.12,28.13,28.07,28.12,31457.0
2015-06-05 11:20:00,28.13,28.21,28.12,28.19,34540.0,28.13,28.21,28.12,28.19,34540.0
2015-06-05 11:30:00,28.18,28.2,28.15,28.17,26172.0,28.18,28.2,28.15,28.17,26172.0
2015-06-05 11:40:00,28.17,28.2,28.14,28.18,47209.0,28.17,28.2,28.14,28.18,47209.0
2015-06-05 11:50:00,28.17,28.2,28.14,28.2,14600.0,28.17,28.2,28.14,28.2,14600.0
2015-06-05 12:00:00,28.2,28.2,28.17,28.2,13215.0,28.2,28.2,28.17,28.2,13215.0
2015-06-05 12:10:00,28.21,28.22,28.18,28.2,6058.0,28.21,28.22,28.18,28.2,6058.0
2015-06-05 12:20:00,28.19,28.2,28.15,28.16,7390.0,28.19,28.2,28.15,28.16,7390.0
2015-06-05 12:30:00,28.16,28.18,28.13,28.15,9200.0,28.16,28.18,28.13,28.15,9200.0
2015-06-05 12:40:00,28.15,28.19,28.14,28.17,20140.0,28.15,28.19,28.14,28.17,20140.0
2015-06-05 12:50:00,28.17,28.19,28.16,28.19,10419.0,28.17,28.19,28.16,28.19,10419.0
2015-06-05 13:00:00,28.19,28.21,28.17,28.21,24703.0,28.19,28.21,28.17,28.21,24703.0
2015-06-05 13:10:00,28.21,28.21,28.18,28.2,49368.0,28.21,28.21,28.18,28.2,49368.0
2015-06-05 13:20:00,28.2,28.2,28.15,28.16,43729.0,28.2,28.2,28.15,28.16,43729.0
2015-06-05 13:30:00,28.16,28.18,28.15,28.16,12300.0,28.16,28.18,28.15,28.16,12300.0
2015-06-05 13:40:00,28.16,28.17,28.08,28.09,25711.0,28.16,28.17,28.08,28.09,25711.0
2015-06-05 13:50:00,28.09,28.09,28.08,28.09,11295.0,28.09,28.09,28.08,28.09,11295.0
2015-06-05 14:00:00,28.08,28.09,28.05,28.06,13187.0,28.08,28.09,28.05,28.06,13187.0
2015-06-05 14:10:00,28.06,28.08,28.06,28.08,10000.0,28.06,28.08,28.06,28.08,10000.0
2015-06-05 14:20:00,28.08,28.08,28.05,28.08,7554.0,28.08,28.08,28.05,28.08,7554.0
2015-06-05 14:30:00,28.08,28.12,28.08,28.1,28563.0,28.08,28.12,28.08,28.1,28563.0
2015-06-05 14:40:00,28.1,28.13,28.09,28.11,11479.0,28.1,28.13,28.09,28.11,11479.0
2015-06-05 14:50:00,28.11,28.15,28.11,28.14,16958.0,28.11,28.15,28.11,28.14,16958.0
2015-06-05 15:00:00,28.13,28.15,28.1,28.12,18146.0,28.13,28.15,28.1,28.12,18146.0
2015-06-05 15:10:00,28.13,28.15,28.1,28.1,12635.0,28.13,28.15,28.1,28.1,12635.0
2015-06-05 15:20:00,28.1,28.13,28.1,28.12,12565.0,28.1,28.13,28.1,28.12,12565.0
2015-06-05 15:30:00,28.11,28.14,28.08,28.08,37396.0,28.11,28.14,28.08,28.08,37396.0
2015-06-05 15:40:00,28.08,28.15,28.06,28.14,21662.0,28.08,28.15,28.06,28.14,21662.0
2015-06-05 15:50:00,28.14,28.19,28.13,28.19,104724.0,28.14,28.19,28.13,28.19,104724.0
2015-06-08 09:30:00,27.98,28.07,27.86,28.07,40965.0,27.98,28.07,27.86,28.07,40965.0
2015-06-08 09:40:00,28.06,28.09,28.0,28.04,18330.0,28.06,28.09,28.0,28.04,18330.0
2015-06-08 09:50:00,28.01,28.04,27.93,27.97,35446.0,28.01,28.04,27.93,27.97,35446.0
2015-06-08 10:00:00,27.97,28.01,27.94,27.98,43969.0,27.97,28.01,27.94,27.98,43969.0
2015-06-08 10:10:00,27.98,28.08,27.98,28.07,28825.0,27.98,28.08,27.98,28.07,28825.0
2015-06-08 10:20:00,28.05,28.07,27.98,28.0,20915.0,28.05,28.07,27.98,28.0,20915.0
2015-06-08 10:30:00,27.99,28.03,27.99,27.99,23419.0,27.99,28.03,27.99,27.99,23419.0
2015-06-08 10:40:00,27.99,28.0,27.9,27.92,25967.0,27.99,28.0,27.9,27.92,25967.0
2015-06-08 10:50:00,27.92,27.98,27.89,27.98,21692.0,27.92,27.98,27.89,27.98,21692.0
2015-06-08 11:00:00,27.97,28.0,27.91,27.96,41621.0,27.97,28.0,27.91,27.96,41621.0
2015-06-08 11:10:00,27.96,27.99,27.93,27.98,25763.0,27.96,27.99,27.93,27.98,25763.0
2015-06-08 11:20:00,27.99,28.03,27.98,28.0,51312.0,27.99,28.03,27.98,28.0,51312.0
2015-06-08 11:30:00,27.99,28.02,27.97,28.01,20870.0,27.99,28.02,27.97,28.01,20870.0
2015-06-08 11:40:00,28.01,28.02,27.98,28.01,26545.0,28.01,28.02,27.98,28.01,26545.0
2015-06-08 11:50:00,28.0,28.01,27.96,27.96,10339.0,28.0,28.01,27.96,27.96,10339.0
2015-06-08 12:00:00,27.96,28.02,27.94,28.02,34690.0,27.96,28.02,27.94,28.02,34690.0
2015-06-08 12:10:00,28.02,28.03,27.99,28.01,13742.0,28.02,28.03,27.99,28.01,13742.0
2015-06-08 12:20:00,28.02,28.02,27.97,28.0,19365.0,28.02,28.02,27.97,28.0,19365.0
2015-06-08 12:30:00,27.98,27.98,27.88,27.9,29310.0,27.98,27.98,27.88,27.9,29310.0
2015-06-08 12:40:00,27.89,27.94,27.88,27.93,31373.0,27.89,27.94,27.88,27.93,31373.0
2015-06-08 12:50:00,27.92,27.93,27.85,27.86,29399.0,27.92,27.93,27.85,27.86,29399.0
2015-06-08 13:00:00,27.85,27.87,27.83,27.83,14805.0,27.85,27.87,27.83,27.83,14805.0
2015-06-08 13:10:00,27.83,27.84,27.8,27.82,21545.0,27.83,27.84,27.8,27.82,21545.0
2015-06-08 13:20:00,27.83,27.83,27.8,27.82,10798.0,27.83,27.83,27.8,27.82,10798.0
2015-06-08 13:30:00,27.8,27.81,27.7,27.71,15773.0,27.8,27.81,27.7,27.71,15773.0
2015-06-08 13:40:00,27.7,27.77,27.7,27.76,27027.0,27.7,27.77,27.7,27.76,27027.0
2015-06-08 13:50:00,27.77,27.81,27.76,27.79,15540.0,27.77,27.81,27.76,27.79,15540.0
2015-06-08 14:00:00,27.78,27.79,27.72,27.72,15500.0,27.78,27.79,27.72,27.72,15500.0
2015-06-08 14:10:00,27.72,27.75,27.71,27.75,12900.0,27.72,27.75,27.71,27.75,12900.0
2015-06-08 14:20:00,27.75,27.83,27.75,27.81,22915.0,27.75,27.83,27.75,27.81,22915.0
2015-06-08 14:30:00,27.83,27.88,27.81,27.86,20175.0,27.83,27.88,27.81,27.86,20175.0
2015-06-08 14:40:00,27.86,27.9,27.85,27.88,15706.0,27.86,27.9,27.85,27.88,15706.0
2015-06-08 14:50:00,27.87,27.9,27.86,27.89,19208.0,27.87,27.9,27.86,27.89,19208.0
2015-06-08 15:00:00,27.89,27.9,27.87,27.87,15926.0,27.89,27.9,27.87,27.87,15926.0
2015-06-08 15:10:00,27.88,27.92,27.86,27.92,28541.0,27.88,27.92,27.86,27.92,28541.0
2015-06-08 15:20:00,27.91,27.94,27.89,27.94,38149.0,27.91,27.94,27.89,27.94,38149.0
2015-06-08 15:30:00,27.93,27.95,27.92,27.92,40660.0,27.93,27.95,27.92,27.92,40660.0
2015-06-08 15:40:00,27.92,27.94,27.91,27.93,36580.0,27.92,27.94,27.91,27.93,36580.0
2015-06-08 15:50:00,27.92,27.96,27.9,27.95,185836.0,27.92,27.96,27.9,27.95,185836.0
2015-06-09 09:30:00,27.95,28.02,27.9,27.96,14934.0,27.95,28.02,27.9,27.96,14934.0
2015-06-09 09:40:00,27.96,27.98,27.8,27.85,29285.0,27.96,27.98,27.8,27.85,29285.0
2015-06-09 09:50:00,27.85,27.86,27.76,27.82,26144.0,27.85,27.86,27.76,27.82,26144.0
2015-06-09 10:00:00,27.79,27.84,27.71,27.83,99126.0,27.79,27.84,27.71,27.83,99126.0
2015-06-09 10:10:00,27.83,27.89,27.8,27.89,51520.0,27.83,27.89,27.8,27.89,51520.0
2015-06-09 10:20:00,27.89,28.0,27.88,27.99,60281.0,27.89,28.0,27.88,27.99,60281.0
2015-06-09 10:30:00,27.98,27.98,27.88,27.98,42637.0,27.98,27.98,27.88,27.98,42637.0
2015-06-09 10:40:00,27.98,28.06,27.98,28.03,49697.0,27.98,28.06,27.98,28.03,49697.0
2015-06-09 10:50:00,28.03,28.07,28.01,28.07,26159.0,28.03,28.07,28.01,28.07,26159.0
2015-06-09 11:00:00,28.07,28.11,28.04,28.06,27113.0,28.07,28.11,28.04,28.06,27113.0
2015-06-09 11:10:00,28.06,28.08,28.02,28.05,18729.0,28.06,28.08,28.02,28.05,18729.0
2015-06-09 11:20:00,28.05,28.05,27.98,27.99,22657.0,28.05,28.05,27.98,27.99,22657.0
2015-06-09 11:30:00,27.98,28.04,27.98,28.03,12513.0,27.98,28.04,27.98,28.03,12513.0
2015-06-09 11:40:00,28.02,28.04,28.0,28.0,17371.0,28.02,28.04,28.0,28.0,17371.0
2015-06-09 11:50:00,28.01,28.03,27.98,27.98,18048.0,28.01,28.03,27.98,27.98,18048.0
2015-06-09 12:00:00,27.97,27.98,27.9,27.93,23707.0,27.97,27.98,27.9,27.93,23707.0
2015-06-09 12:10:00,27.92,27.94,27.87,27.88,18268.0,27.92,27.94,27.87,27.88,18268.0
2015-06-09 12:20:00,27.89,27.91,27.85,27.91,23346.0,27.89,27.91,27.85,27.91,23346.0
2015-06-09 12:30:00,27.91,27.92,27.87,27.9,14100.0,27.91,27.92,27.87,27.9,14100.0
2015-06-09 12:40:00,27.91,27.97,27.9,27.97,13837.0,27.91,27.97,27.9,27.97,13837.0
2015-06-09 12:50:00,27.98,27.98,27.95,27.97,9687.0,27.98,27.98,27.95,27.97,9687.0
2015-06-09 13:00:00,27.98,28.1,27.98,28.09,29939.0,27.98,28.1,27.98,28.09,29939.0
2015-06-09 13:10:00,28.08,28.09,28.04,28.08,11300.0,28.08,28.09,28.04,28.08,11300.0
2015-06-09 13:20:00,28.08,28.09,28.05,28.08,18784.0,28.08,28.09,28.05,28.08,18784.0
2015-06-09 13:30:00,28.08,28.11,28.06,28.09,16283.0,28.08,28.11,28.06,28.09,16283.0
2015-06-09 13:40:00,28.08,28.1,28.05,28.07,22914.0,28.08,28.1,28.05,28.07,22914.0
2015-06-09 13:50:00,28.07,28.08,28.05,28.05,13496.0,28.07,28.08,28.05,28.05,13496.0
2015-06-09 14:00:00,28.06,28.1,28.05,28.06,16189.0,28.06,28.1,28.05,28.06,16189.0
2015-06-09 14:10:00,28.06,28.08,28.05,28.06,13855.0,28.06,28.08,28.05,28.06,13855.0
2015-06-09 14:20:00,28.06,28.08,28.05,28.06,12881.0,28.06,28.08,28.05,28.06,12881.0
2015-06-09 14:30:00,28.06,28.07,28.04,28.06,8800.0,28.06,28.07,28.04,28.06,8800.0
2015-06-09 14:40:00,28.06,28.1,28.05,28.06,16163.0,28.06,28.1,28.05,28.06,16163.0
2015-06-09 14:50:00,28.06,28.08,28.02,28.03,10639.0,28.06,28.08,28.02,28.03,10639.0
2015-06-09 15:00:00,28.02,28.06,28.0,28.05,26853.0,28.02,28.06,28.0,28.05,26853.0
2015-06-09 15:10:00,28.05,28.08,28.04,28.07,25700.0,28.05,28.08,28.04,28.07,25700.0
2015-06-09 15:20:00,28.07,28.07,28.04,28.06,26035.0,28.07,28.07,28.04,28.06,26035.0
2015-06-09 15:30:00,28.06,28.12,28.05,28.11,45276.0,28.06,28.12,28.05,28.11,45276.0
2015-06-09 15:40:00,28.12,28.13,28.06,28.08,59862.0,28.12,28.13,28.06,28.08,59862.0
2015-06-09 15:50:00,28.08,28.11,28.06,28.09,231947.0,28.08,28.11,28.06,28.09,231947.0
2015-06-10 09:30:00,28.11,28.18,27.96,28.0,65332.0,28.11,28.18,27.96,28.0,65332.0
2015-06-10 09:40:00,27.98,28.09,27.96,28.02,37807.0,27.98,28.09,27.96,28.02,37807.0
2015-06-10 09:50:00,28.02,28.06,28.01,28.04,42395.0,28.02,28.06,28.01,28.04,42395.0
2015-06-10 10:00:00,28.04,28.06,28.01,28.03,47752.0,28.04,28.06,28.01,28.03,47752.0
2015-06-10 10:10:00,28.03,28.04,27.99,28.02,35490.0,28.03,28.04,27.99,28.02,35490.0
2015-06-10 10:20:00,28.02,28.03,27.97,28.03,27400.0,28.02,28.03,27.97,28.03,27400.0
2015-06-10 10:30:00,28.03,28.08,28.0,28.07,62754.0,28.03,28.08,28.0,28.07,62754.0
2015-06-10 10:40:00,28.07,28.1,28.05,28.08,26375.0,28.07,28.1,28.05,28.08,26375.0
2015-06-10 10:50:00,28.07,28.1,28.01,28.09,35422.0,28.07,28.1,28.01,28.09,35422.0
2015-06-10 11:00:00,28.1,28.11,28.02,28.06,66503.0,28.1,28.11,28.02,28.06,66503.0
2015-06-10 11:10:00,28.06,28.16,28.04,28.16,86967.0,28.06,28.16,28.04,28.16,86967.0
2015-06-10 11:20:00,28.15,28.17,28.14,28.15,34159.0,28.15,28.17,28.14,28.15,34159.0
2015-06-10 11:30:00,28.16,28.21,28.14,28.2,54045.0,28.16,28.21,28.14,28.2,54045.0
2015-06-10 11:40:00,28.21,28.26,28.2,28.24,32144.0,28.21,28.26,28.2,28.24,32144.0
2015-06-10 11:50:00,28.25,28.31,28.24,28.3,80264.0,28.25,28.31,28.24,28.3,80264.0
2015-06-10 12:00:00,28.3,28.31,28.27,28.28,55481.0,28.3,28.31,28.27,28.28,55481.0
2015-06-10 12:10:00,28.29,28.33,28.28,28.3,25678.0,28.29,28.33,28.28,28.3,25678.0
2015-06-10 12:20:00,28.31,28.31,28.29,28.3,14564.0,28.31,28.31,28.29,28.3,14564.0
2015-06-10 12:30:00,28.29,28.36,28.28,28.36,80197.0,28.29,28.36,28.28,28.36,80197.0
2015-06-10 12:40:00,28.36,28.36,28.31,28.31,30593.0,28.36,28.36,28.31,28.31,30593.0
2015-06-10 12:50:00,28.32,28.32,28.29,28.29,19999.0,28.32,28.32,28.29,28.29,19999.0
2015-06-10 13:00:00,28.29,28.31,28.22,28.24,48838.0,28.29,28.31,28.22,28.24,48838.0
2015-06-10 13:10:00,28.25,28.26,28.15,28.15,68457.0,28.25,28.26,28.15,28.15,68457.0
2015-06-10 13:20:00,28.16,28.17,28.15,28.16,16917.0,28.16,28.17,28.15,28.16,16917.0
2015-06-10 13:30:00,28.16,28.16,28.09,28.1,41471.0,28.16,28.16,28.09,28.1,41471.0
2015-06-10 13:40:00,28.1,28.12,28.08,28.12,43457.0,28.1,28.12,28.08,28.12,43457.0
2015-06-10 13:50:00,28.12,28.17,28.1,28.17,42705.0,28.12,28.17,28.1,28.17,42705.0
2015-06-10 14:00:00,28.17,28.2,28.16,28.17,17226.0,28.17,28.2,28.16,28.17,17226.0
2015-06-10 14:10:00,28.18,28.18,28.15,28.18,19314.0,28.18,28.18,28.15,28.18,19314.0
2015-06-10 14:20:00,28.18,28.19,28.16,28.18,13441.0,28.18,28.19,28.16,28.18,13441.0
2015-06-10 14:30:00,28.18,28.21,28.16,28.17,31612.0,28.18,28.21,28.16,28.17,31612.0
2015-06-10 14:40:00,28.17,28.19,28.15,28.19,25498.0,28.17,28.19,28.15,28.19,25498.0
2015-06-10 14:50:00,28.19,28.21,28.15,28.2,42945.0,28.19,28.21,28.15,28.2,42945.0
2015-06-10 15:00:00,28.2,28.22,28.18,28.22,30027.0,28.2,28.22,28.18,28.22,30027.0
2015-06-10 15:10:00,28.22,28.23,28.17,28.18,38421.0,28.22,28.23,28.17,28.18,38421.0
2015-06-10 15:20:00,28.18,28.19,28.11,28.13,45481.0,28.18,28.19,28.11,28.13,45481.0
2015-06-10 15:30:00,28.13,28.15,28.09,28.12,55889.0,28.13,28.15,28.09,28.12,55889.0
2015-06-10 15:40:00,28.12,28.23,28.1,28.23,68392.0,28.12,28.23,28.1,28.23,68392.0
2015-06-10 15:50:00,28.23,28.24,28.19,28.19,208302.0,28.23,28.24,28.19,28.19,208302.0
2015-06-11 09:30:00,28.11,28.18,28.08,28.18,67160.0,28.11,28.18,28.08,28.18,67160.0
2015-06-11 09:40:00,28.19,28.23,28.12,28.13,74584.0,28.19,28.23,28.12,28.13,74584.0
2015-06-11 09:50:00,28.14,28.28,28.13,28.28,70702.0,28.14,28.28,28.13,28.28,70702.0
2015-06-11 10:00:00,28.27,28.34,28.27,28.29,49645.0,28.27,28.34,28.27,28.29,49645.0
2015-06-11 10:10:00,28.3,28.3,28.22,28.24,14845.0,28.3,28.3,28.22,28.24,14845.0
2015-06-11 10:20:00,28.24,28.24,28.18,28.19,8000.0,28.24,28.24,28.18,28.19,8000.0
2015-06-11 10:30:00,28.2,28.2,28.13,28.16,37245.0,28.2,28.2,28.13,28.16,37245.0
2015-06-11 10:40:00,28.16,28.28,28.16,28.27,16966.0,28.16,28.28,28.16,28.27,16966.0
2015-06-11 10:50:00,28.27,28.28,28.23,28.26,26156.0,28.27,28.28,28.23,28.26,26156.0
2015-06-11 11:00:00,28.26,28.27,28.22,28.27,12994.0,28.26,28.27,28.22,28.27,12994.0
2015-06-11 11:10:00,28.28,28.28,28.25,28.26,14804.0,28.28,28.28,28.25,28.26,14804.0
2015-06-11 11:20:00,28.25,28.28,28.23,28.26,24328.0,28.25,28.28,28.23,28.26,24328.0
2015-06-11 11:30:00,28.26,28.28,28.26,28.28,12650.0,28.26,28.28,28.26,28.28,12650.0
2015-06-11 11:40:00,28.27,28.27,28.24,28.26,9717.0,28.27,28.27,28.24,28.26,9717.0
2015-06-11 11:50:00,28.27,28.33,28.26,28.3,16099.0,28.27,28.33,28.26,28.3,16099.0
2015-06-11 12:00:00,28.31,28.32,28.26,28.26,10092.0,28.31,28.32,28.26,28.26,10092.0
2015-06-11 12:10:00,28.25,28.36,28.25,28.35,24427.0,28.25,28.36,28.25,28.35,24427.0
2015-06-11 12:20:00,28.36,28.39,28.31,28.39,21359.0,28.36,28.39,28.31,28.39,21359.0
2015-06-11 12:30:00,28.39,28.4,28.34,28.39,25077.0,28.39,28.4,28.34,28.39,25077.0
2015-06-11 12:40:00,28.4,28.41,28.37,28.37,17027.0,28.4,28.41,28.37,28.37,17027.0
2015-06-11 12:50:00,28.38,28.4,28.36,28.39,19990.0,28.38,28.4,28.36,28.39,19990.0
2015-06-11 13:00:00,28.39,28.42,28.36,28.41,17920.0,28.39,28.42,28.36,28.41,17920.0
2015-06-11 13:10:00,28.41,28.45,28.41,28.44,16000.0,28.41,28.45,28.41,28.44,16000.0
2015-06-11 13:20:00,28.44,28.46,28.42,28.45,20211.0,28.44,28.46,28.42,28.45,20211.0
2015-06-11 13:30:00,28.45,28.45,28.41,28.42,27910.0,28.45,28.45,28.41,28.42,27910.0
2015-06-11 13:40:00,28.42,28.45,28.39,28.44,21506.0,28.42,28.45,28.39,28.44,21506.0
2015-06-11 13:50:00,28.44,28.45,28.42,28.43,11250.0,28.44,28.45,28.42,28.43,11250.0
2015-06-11 14:00:00,28.43,28.47,28.42,28.44,59033.0,28.43,28.47,28.42,28.44,59033.0
2015-06-11 14:10:00,28.44,28.46,28.43,28.45,24655.0,28.44,28.46,28.43,28.45,24655.0
2015-06-11 14:20:00,28.45,28.52,28.44,28.51,46368.0,28.45,28.52,28.44,28.51,46368.0
2015-06-11 14:30:00,28.51,28.58,28.5,28.57,32297.0,28.51,28.58,28.5,28.57,32297.0
2015-06-11 14:40:00,28.58,28.58,28.52,28.52,35337.0,28.58,28.58,28.52,28.52,35337.0
2015-06-11 14:50:00,28.53,28.57,28.51,28.55,44385.0,28.53,28.57,28.51,28.55,44385.0
2015-06-11 15:00:00,28.56,28.63,28.55,28.62,35526.0,28.56,28.63,28.55,28.62,35526.0
2015-06-11 15:10:00,28.62,28.62,28.55,28.55,41330.0,28.62,28.62,28.55,28.55,41330.0
2015-06-11 15:20:00,28.56,28.56,28.51,28.54,30080.0,28.56,28.56,28.51,28.54,30080.0
2015-06-11 15:30:00,28.54,28.56,28.51,28.55,40496.0,28.54,28.56,28.51,28.55,40496.0
2015-06-11 15:40:00,28.55,28.55,28.45,28.49,38386.0,28.55,28.55,28.45,28.49,38386.0
2015-06-11 15:50:00,28.49,28.49,28.45,28.49,79060.0,28.49,28.49,28.45,28.49,79060.0
2015-06-12 09:30:00,28.22,28.39,28.18,28.35,61508.0,28.22,28.39,28.18,28.35,61508.0
2015-06-12 09:40:00,28.32,28.5,28.28,28.5,28800.0,28.32,28.5,28.28,28.5,28800.0
2015-06-12 09:50:00,28.46,28.46,28.25,28.31,32677.0,28.46,28.46,28.25,28.31,32677.0
2015-06-12 10:00:00,28.31,28.4,28.28,28.38,29472.0,28.31,28.4,28.28,28.38,29472.0
2015-06-12 10:10:00,28.38,28.39,28.36,28.38,20200.0,28.38,28.39,28.36,28.38,20200.0
2015-06-12 10:20:00,28.37,28.37,28.34,28.36,23162.0,28.37,28.37,28.34,28.36,23162.0
2015-06-12 10:30:00,28.36,28.37,28.33,28.35,23968.0,28.36,28.37,28.33,28.35,23968.0
2015-06-12 10:40:00,28.35,28.37,28.33,28.35,23315.0,28.35,28.37,28.33,28.35,23315.0
2015-06-12 10:50:00,28.36,28.4,28.35,28.37,17048.0,28.36,28.4,28.35,28.37,17048.0
2015-06-12 11:00:00,28.36,28.36,28.33,28.34,15350.0,28.36,28.36,28.33,28.34,15350.0
2015-06-12 11:10:00,28.34,28.42,28.34,28.42,38175.0,28.34,28.42,28.34,28.42,38175.0
2015-06-12 11:20:00,28.43,28.44,28.4,28.41,18000.0,28.43,28.44,28.4,28.41,18000.0
2015-06-12 11:30:00,28.41,28.45,28.4,28.44,11003.0,28.41,28.45,28.4,28.44,11003.0
2015-06-12 11:40:00,28.43,28.45,28.41,28.45,19900.0,28.43,28.45,28.41,28.45,19900.0
2015-06-12 11:50:00,28.45,28.46,28.42,28.42,12304.0,28.45,28.46,28.42,28.42,12304.0
2015-06-12 12:00:00,28.43,28.45,28.42,28.43,21212.0,28.43,28.45,28.42,28.43,21212.0
2015-06-12 12:10:00,28.44,28.46,28.43,28.45,20183.0,28.44,28.46,28.43,28.45,20183.0
2015-06-12 12:20:00,28.45,28.47,28.44,28.45,17700.0,28.45,28.47,28.44,28.45,17700.0
2015-06-12 12:30:00,28.45,28.46,28.43,28.43,26326.0,28.45,28.46,28.43,28.43,26326.0
2015-06-12 12:40:00,28.44,28.44,28.4,28.42,31893.0,28.44,28.44,28.4,28.42,31893.0
2015-06-12 12:50:00,28.42,28.42,28.4,28.4,10483.0,28.42,28.42,28.4,28.4,10483.0
2015-06-12 13:00:00,28.41,28.42,28.37,28.38,16183.0,28.41,28.42,28.37,28.38,16183.0
2015-06-12 13:10:00,28.38,28.39,28.35,28.35,8400.0,28.38,28.39,28.35,28.35,8400.0
2015-06-12 13:20:00,28.36,28.36,28.27,28.27,28037.0,28.36,28.36,28.27,28.27,28037.0
2015-06-12 13:30:00,28.28,28.3,28.27,28.29,9367.0,28.28,28.3,28.27,28.29,9367.0
2015-06-12 13:40:00,28.29,28.29,28.26,28.28,11700.0,28.29,28.29,28.26,28.28,11700.0
2015-06-12 13:50:00,28.28,28.29,28.27,28.29,5805.0,28.28,28.29,28.27,28.29,5805.0
2015-06-12 14:00:00,28.29,28.29,28.27,28.28,14900.0,28.29,28.29,28.27,28.28,14900.0
2015-06-12 14:10:00,28.29,28.32,28.28,28.32,15117.0,28.29,28.32,28.28,28.32,15117.0
2015-06-12 14:20:00,28.33,28.33,28.31,28.31,7139.0,28.33,28.33,28.31,28.31,7139.0
2015-06-12 14:30:00,28.32,28.33,28.29,28.32,17407.0,28.32,28.33,28.29,28.32,17407.0
2015-06-12 14:40:00,28.32,28.32,28.29,28.3,11705.0,28.32,28.32,28.29,28.3,11705.0
2015-06-12 14:50:00,28.3,28.31,28.29,28.3,34152.0,28.3,28.31,28.29,28.3,34152.0
2015-06-12 15:00:00,28.3,28.31,28.28,28.29,35661.0,28.3,28.31,28.28,28.29,35661.0
2015-06-12 15:10:00,28.28,28.3,28.25,28.26,50597.0,28.28,28.3,28.25,28.26,50597.0
2015-06-12 15:20:00,28.27,28.29,28.25,28.27,44776.0,28.27,28.29,28.25,28.27,44776.0
2015-06-12 15:30:00,28.28,28.28,28.24,28.25,29173.0,28.28,28.28,28.24,28.25,29173.0
2015-06-12 15:40:00,28.25,28.28,28.24,28.26,41171.0,28.25,28.28,28.24,28.26,41171.0
2015-06-12 15:50:00,28.27,28.29,28.24,28.27,76781.0,28.27,28.29,28.24,28.27,76781.0
2015-06-15 09:30:00,28.1,28.1,27.84,28.05,47246.0,28.1,28.1,27.84,28.05,47246.0
2015-06-15 09:40:00,28.01,28.12,28.0,28.02,21264.0,28.01,28.12,28.0,28.02,21264.0
2015-06-15 09:50:00,28.0,28.09,27.98,28.04,39583.0,28.0,28.09,27.98,28.04,39583.0
2015-06-15 10:00:00,28.04,28.09,28.02,28.04,10814.0,28.04,28.09,28.02,28.04,10814.0
2015-06-15 10:10:00,28.03,28.12,28.0,28.09,29272.0,28.03,28.12,28.0,28.09,29272.0
2015-06-15 10:20:00,28.09,28.15,28.08,28.14,32694.0,28.09,28.15,28.08,28.14,32694.0
2015-06-15 10:30:00,28.14,28.15,28.08,28.13,18469.0,28.14,28.15,28.08,28.13,18469.0
2015-06-15 10:40:00,28.15,28.16,28.12,28.12,21610.0,28.15,28.16,28.12,28.12,21610.0
2015-06-15 10:50:00,28.13,28.14,28.09,28.12,19500.0,28.13,28.14,28.09,28.12,19500.0
2015-06-15 11:00:00,28.12,28.18,28.11,28.11,54106.0,28.12,28.18,28.11,28.11,54106.0
2015-06-15 11:10:00,28.12,28.19,28.12,28.18,19046.0,28.12,28.19,28.12,28.18,19046.0
2015-06-15 11:20:00,28.18,28.19,28.05,28.05,10100.0,28.18,28.19,28.05,28.05,10100.0
2015-06-15 11:30:00,28.05,28.15,28.05,28.15,19033.0,28.05,28.15,28.05,28.15,19033.0
2015-06-15 11:40:00,28.16,28.18,28.15,28.16,14773.0,28.16,28.18,28.15,28.16,14773.0
2015-06-15 11:50:00,28.17,28.2,28.14,28.14,14262.0,28.17,28.2,28.14,28.14,14262.0
2015-06-15 12:00:00,28.15,28.17,28.13,28.14,18212.0,28.15,28.17,28.13,28.14,18212.0
2015-06-15 12:10:00,28.14,28.17,28.13,28.17,8595.0,28.14,28.17,28.13,28.17,8595.0
2015-06-15 12:20:00,28.16,28.16,28.11,28.12,11829.0,28.16,28.16,28.11,28.12,11829.0
2015-06-15 12:30:00,28.12,28.13,28.09,28.11,34100.0,28.12,28.13,28.09,28.11,34100.0
2015-06-15 12:40:00,28.11,28.12,28.1,28.11,21680.0,28.11,28.12,28.1,28.11,21680.0
2015-06-15 12:50:00,28.11,28.11,28.07,28.09,13505.0,28.11,28.11,28.07,28.09,13505.0
2015-06-15 13:00:00,28.09,28.09,28.06,28.08,14647.0,28.09,28.09,28.06,28.08,14647.0
2015-06-15 13:10:00,28.08,28.1,28.06,28.09,16062.0,28.08,28.1,28.06,28.09,16062.0
2015-06-15 13:20:00,28.09,28.1,28.04,28.07,14919.0,28.09,28.1,28.04,28.07,14919.0
2015-06-15 13:30:00,28.07,28.07,28.04,28.04,12445.0,28.07,28.07,28.04,28.04,12445.0
2015-06-15 13:40:00,28.04,28.04,27.99,28.01,13212.0,28.04,28.04,27.99,28.01,13212.0
2015-06-15 13:50:00,28.02,28.06,27.99,28.02,36880.0,28.02,28.06,27.99,28.02,36880.0
2015-06-15 14:00:00,28.03,28.04,28.02,28.02,16106.0,28.03,28.04,28.02,28.02,16106.0
2015-06-15 14:10:00,28.0,28.05,28.0,28.04,29037.0,28.0,28.05,28.0,28.04,29037.0
2015-06-15 14:20:00,28.05,28.05,28.01,28.03,14510.0,28.05,28.05,28.01,28.03,14510.0
2015-06-15 14:30:00,28.02,28.02,27.99,28.01,19203.0,28.02,28.02,27.99,28.01,19203.0
2015-06-15 14:40:00,28.0,28.01,27.97,27.97,29764.0,28.0,28.01,27.97,27.97,29764.0
2015-06-15 14:50:00,27.98,27.98,27.89,27.89,33787.0,27.98,27.98,27.89,27.89,33787.0
2015-06-15 15:00:00,27.89,27.93,27.87,27.89,29688.0,27.89,27.93,27.87,27.89,29688.0
2015-06-15 15:10:00,27.89,27.89,27.83,27.85,29444.0,27.89,27.89,27.83,27.85,29444.0
2015-06-15 15:20:00,27.85,27.91,27.84,27.89,51108.0,27.85,27.91,27.84,27.89,51108.0
2015-06-15 15:30:00,27.9,27.91,27.86,27.9,33291.0,27.9,27.91,27.86,27.9,33291.0
2015-06-15 15:40:00,27.91,27.92,27.87,27.88,37056.0,27.91,27.92,27.87,27.88,37056.0
2015-06-15 15:50:00,27.89,27.91,27.88,27.91,91166.0,27.89,27.91,27.88,27.91,91166.0
2015-06-16 09:30:00,27.88,27.94,27.8,27.88,36548.0,27.88,27.94,27.8,27.88,36548.0
2015-06-16 09:40:00,27.88,27.88,27.67,27.69,37073.0,27.88,27.88,27.67,27.69,37073.0
2015-06-16 09:50:00,27.7,27.73,27.62,27.7,27353.0,27.7,27.73,27.62,27.7,27353.0
2015-06-16 10:00:00,27.7,27.74,27.68,27.69,18450.0,27.7,27.74,27.68,27.69,18450.0
2015-06-16 10:10:00,27.68,27.74,27.64,27.74,62130.0,27.68,27.74,27.64,27.74,62130.0
2015-06-16 10:20:00,27.75,27.78,27.72,27.76,30537.0,27.75,27.78,27.72,27.76,30537.0
2015-06-16 10:30:00,27.75,27.83,27.74,27.78,44713.0,27.75,27.83,27.74,27.78,44713.0
2015-06-16 10:40:00,27.79,27.84,27.78,27.84,15554.0,27.79,27.84,27.78,27.84,15554.0
2015-06-16 10:50:00,27.83,27.86,27.78,27.81,40371.0,27.83,27.86,27.78,27.81,40371.0
2015-06-16 11:00:00,27.81,27.88,27.8,27.88,30347.0,27.81,27.88,27.8,27.88,30347.0
2015-06-16 11:10:00,27.88,27.91,27.85,27.85,41993.0,27.88,27.91,27.85,27.85,41993.0
2015-06-16 11:20:00,27.86,27.89,27.84,27.84,13108.0,27.86,27.89,27.84,27.84,13108.0
2015-06-16 11:30:00,27.84,27.85,27.81,27.81,14251.0,27.84,27.85,27.81,27.81,14251.0
2015-06-16 11:40:00,27.81,27.82,27.74,27.75,19876.0,27.81,27.82,27.74,27.75,19876.0
2015-06-16 11:50:00,27.75,27.76,27.72,27.73,21146.0,27.75,27.76,27.72,27.73,21146.0
2015-06-16 12:00:00,27.74,27.74,27.68,27.69,27854.0,27.74,27.74,27.68,27.69,27854.0
2015-06-16 12:10:00,27.69,27.69,27.68,27.69,22099.0,27.69,27.69,27.68,27.69,22099.0
2015-06-16 12:20:00,27.69,27.69,27.65,27.67,76018.0,27.69,27.69,27.65,27.67,76018.0
2015-06-16 12:30:00,27.67,27.78,27.66,27.76,29227.0,27.67,27.78,27.66,27.76,29227.0
2015-06-16 12:40:00,27.75,27.79,27.74,27.77,14824.0,27.75,27.79,27.74,27.77,14824.0
2015-06-16 12:50:00,27.76,27.77,27.7,27.73,29419.0,27.76,27.77,27.7,27.73,29419.0
2015-06-16 13:00:00,27.73,27.77,27.73,27.75,13660.0,27.73,27.77,27.73,27.75,13660.0
2015-06-16 13:10:00,27.74,27.76,27.72,27.72,13427.0,27.74,27.76,27.72,27.72,13427.0
2015-06-16 13:20:00,27.72,27.75,27.72,27.74,10526.0,27.72,27.75,27.72,27.74,10526.0
2015-06-16 13:30:00,27.75,27.79,27.73,27.79,29309.0,27.75,27.79,27.73,27.79,29309.0
2015-06-16 13:40:00,27.79,27.82,27.78,27.82,18597.0,27.79,27.82,27.78,27.82,18597.0
2015-06-16 13:50:00,27.81,27.84,27.81,27.83,23615.0,27.81,27.84,27.81,27.83,23615.0
2015-06-16 14:00:00,27.83,27.87,27.83,27.86,19911.0,27.83,27.87,27.83,27.86,19911.0
2015-06-16 14:10:00,27.87,27.89,27.85,27.89,18630.0,27.87,27.89,27.85,27.89,18630.0
2015-06-16 14:20:00,27.89,27.89,27.86,27.87,33978.0,27.89,27.89,27.86,27.87,33978.0
2015-06-16 14:30:00,27.88,27.9,27.82,27.82,22462.0,27.88,27.9,27.82,27.82,22462.0
2015-06-16 14:40:00,27.83,27.88,27.82,27.88,14546.0,27.83,27.88,27.82,27.88,14546.0
2015-06-16 14:50:00,27.88,27.9,27.87,27.9,22558.0,27.88,27.9,27.87,27.9,22558.0
2015-06-16 15:00:00,27.89,27.91,27.86,27.89,24178.0,27.89,27.91,27.86,27.89,24178.0
2015-06-16 15:10:00,27.88,27.89,27.83,27.84,20329.0,27.88,27.89,27.83,27.84,20329.0
2015-06-16 15:20:00,27.84,27.84,27.77,27.8,45262.0,27.84,27.84,27.77,27.8,45262.0
2015-06-16 15:30:00,27.8,27.82,27.76,27.76,61356.0,27.8,27.82,27.76,27.76,61356.0
2015-06-16 15:40:00,27.77,27.77,27.61,27.66,135547.0,27.77,27.77,27.61,27.66,135547.0
2015-06-16 15:50:00,27.67,27.7,27.66,27.7,187406.0,27.67,27.7,27.66,27.7,187406.0
2015-06-17 09:30:00,27.69,27.93,27.67,27.73,42784.0,27.69,27.93,27.67,27.73,42784.0
2015-06-17 09:40:00,27.74,27.83,27.72,27.72,23612.0,27.74,27.83,27.72,27.72,23612.0
2015-06-17 09:50:00,27.72,27.74,27.69,27.71,23400.0,27.72,27.74,27.69,27.71,23400.0
2015-06-17 10:00:00,27.71,27.74,27.62,27.63,31036.0,27.71,27.74,27.62,27.63,31036.0
2015-06-17 10:10:00,27.63,27.68,27.61,27.67,31248.0,27.63,27.68,27.61,27.67,31248.0
2015-06-17 10:20:00,27.67,27.71,27.67,27.69,27854.0,27.67,27.71,27.67,27.69,27854.0
2015-06-17 10:30:00,27.69,27.76,27.68,27.73,35544.0,27.69,27.76,27.68,27.73,35544.0
2015-06-17 10:40:00,27.72,27.78,27.72,27.75,39447.0,27.72,27.78,27.72,27.75,39447.0
2015-06-17 10:50:00,27.75,27.78,27.72,27.75,32683.0,27.75,27.78,27.72,27.75,32683.0
2015-06-17 11:00:00,27.76,27.79,27.74,27.76,20994.0,27.76,27.79,27.74,27.76,20994.0
2015-06-17 11:10:00,27.76,27.79,27.74,27.78,20947.0,27.76,27.79,27.74,27.78,20947.0
2015-06-17 11:20:00,27.77,27.77,27.74,27.75,10778.0,27.77,27.77,27.74,27.75,10778.0
2015-06-17 11:30:00,27.75,27.76,27.7,27.71,47635.0,27.75,27.76,27.7,27.71,47635.0
2015-06-17 11:40:00,27.7,27.75,27.7,27.73,13222.0,27.7,27.75,27.7,27.73,13222.0
2015-06-17 11:50:00,27.73,27.76,27.72,27.75,18196.0,27.73,27.76,27.72,27.75,18196.0
2015-06-17 12:00:00,27.75,27.76,27.69,27.71,28000.0,27.75,27.76,27.69,27.71,28000.0
2015-06-17 12:10:00,27.71,27.71,27.63,27.64,14412.0,27.71,27.71,27.63,27.64,14412.0
2015-06-17 12:20:00,27.63,27.67,27.63,27.67,10800.0,27.63,27.67,27.63,27.67,10800.0
2015-06-17 12:30:00,27.66,27.67,27.64,27.65,11533.0,27.66,27.67,27.64,27.65,11533.0
2015-06-17 12:40:00,27.65,27.67,27.64,27.65,16796.0,27.65,27.67,27.64,27.65,16796.0
2015-06-17 12:50:00,27.66,27.66,27.49,27.5,38405.0,27.66,27.66,27.49,27.5,38405.0
2015-06-17 13:00:00,27.51,27.54,27.49,27.52,49454.0,27.51,27.54,27.49,27.52,49454.0
2015-06-17 13:10:00,27.52,27.53,27.49,27.52,17798.0,27.52,27.53,27.49,27.52,17798.0
2015-06-17 13:20:00,27.52,27.65,27.5,27.6,43685.0,27.52,27.65,27.5,27.6,43685.0
2015-06-17 13:30:00,27.6,27.61,27.55,27.56,25146.0,27.6,27.61,27.55,27.56,25146.0
2015-06-17 13:40:00,27.56,27.58,27.54,27.55,24196.0,27.56,27.58,27.54,27.55,24196.0
2015-06-17 13:50:00,27.55,27.57,27.53,27.54,21278.0,27.55,27.57,27.53,27.54,21278.0
2015-06-17 14:00:00,27.53,27.68,27.42,27.63,44775.0,27.53,27.68,27.42,27.63,44775.0
2015-06-17 14:10:00,27.62,27.62,27.5,27.5,45309.0,27.62,27.62,27.5,27.5,45309.0
2015-06-17 14:20:00,27.51,27.57,27.48,27.55,46951.0,27.51,27.57,27.48,27.55,46951.0
2015-06-17 14:30:00,27.55,27.59,27.53,27.58,51681.0,27.55,27.59,27.53,27.58,51681.0
2015-06-17 14:40:00,27.59,27.66,27.59,27.64,29155.0,27.59,27.66,27.59,27.64,29155.0
2015-06-17 14:50:00,27.63,27.68,27.63,27.63,34032.0,27.63,27.68,27.63,27.63,34032.0
2015-06-17 15:00:00,27.66,27.67,27.59,27.63,48381.0,27.66,27.67,27.59,27.63,48381.0
2015-06-17 15:10:00,27.62,27.65,27.61,27.65,52219.0,27.62,27.65,27.61,27.65,52219.0
2015-06-17 15:20:00,27.65,27.65,27.56,27.6,83738.0,27.65,27.65,27.56,27.6,83738.0
2015-06-17 15:30:00,27.6,27.67,27.58,27.6,83061.0,27.6,27.67,27.58,27.6,83061.0
2015-06-17 15:40:00,27.59,27.59,27.54,27.58,103414.0,27.59,27.59,27.54,27.58,103414.0
2015-06-17 15:50:00,27.59,27.62,27.55,27.55,176502.0,27.59,27.62,27.55,27.55,176502.0
2015-06-18 09:30:00,27.56,27.79,27.55,27.75,56782.0,27.56,27.79,27.55,27.75,56782.0
2015-06-18 09:40:00,27.75,27.85,27.73,27.77,35326.0,27.75,27.85,27.73,27.77,35326.0
2015-06-18 09:50:00,27.77,27.83,27.76,27.83,15867.0,27.77,27.83,27.76,27.83,15867.0
2015-06-18 10:00:00,27.84,27.98,27.82,27.91,50762.0,27.84,27.98,27.82,27.91,50762.0
2015-06-18 10:10:00,27.9,27.95,27.86,27.92,26502.0,27.9,27.95,27.86,27.92,26502.0
2015-06-18 10:20:00,27.92,27.92,27.88,27.9,16100.0,27.92,27.92,27.88,27.9,16100.0
2015-06-18 10:30:00,27.91,27.93,27.89,27.91,11800.0,27.91,27.93,27.89,27.91,11800.0
2015-06-18 10:40:00,27.92,27.92,27.86,27.9,19677.0,27.92,27.92,27.86,27.9,19677.0
2015-06-18 10:50:00,27.9,27.92,27.89,27.92,17480.0,27.9,27.92,27.89,27.92,17480.0
2015-06-18 11:00:00,27.92,27.94,27.91,27.94,15477.0,27.92,27.94,27.91,27.94,15477.0
2015-06-18 11:10:00,27.94,27.96,27.92,27.95,14760.0,27.94,27.96,27.92,27.95,14760.0
2015-06-18 11:20:00,27.95,27.97,27.94,27.97,26017.0,27.95,27.97,27.94,27.97,26017.0
2015-06-18 11:30:00,27.96,27.97,27.94,27.95,26893.0,27.96,27.97,27.94,27.95,26893.0
2015-06-18 11:40:00,27.95,27.98,27.95,27.98,12354.0,27.95,27.98,27.95,27.98,12354.0
2015-06-18 11:50:00,27.98,28.0,27.97,27.99,34426.0,27.98,28.0,27.97,27.99,34426.0
2015-06-18 12:00:00,27.98,27.99,27.97,27.97,17700.0,27.98,27.99,27.97,27.97,17700.0
2015-06-18 12:10:00,27.97,28.0,27.97,27.99,18651.0,27.97,28.0,27.97,27.99,18651.0
2015-06-18 12:20:00,27.99,28.14,27.99,28.11,60343.0,27.99,28.14,27.99,28.11,60343.0
2015-06-18 12:30:00,28.1,28.12,28.07,28.1,33600.0,28.1,28.12,28.07,28.1,33600.0
2015-06-18 12:40:00,28.11,28.12,28.07,28.07,17208.0,28.11,28.12,28.07,28.07,17208.0
2015-06-18 12:50:00,28.08,28.08,27.98,28.0,51963.0,28.08,28.08,27.98,28.0,51963.0
2015-06-18 13:00:00,27.99,28.03,27.99,28.02,19353.0,27.99,28.03,27.99,28.02,19353.0
2015-06-18 13:10:00,28.02,28.05,28.01,28.05,7909.0,28.02,28.05,28.01,28.05,7909.0
2015-06-18 13:20:00,28.05,28.06,28.02,28.03,17306.0,28.05,28.06,28.02,28.03,17306.0
2015-06-18 13:30:00,28.04,28.05,28.03,28.04,10600.0,28.04,28.05,28.03,28.04,10600.0
2015-06-18 13:40:00,28.05,28.06,28.0,28.03,16700.0,28.05,28.06,28.0,28.03,16700.0
2015-06-18 13:50:00,28.03,28.04,28.0,28.03,12794.0,28.03,28.04,28.0,28.03,12794.0
2015-06-18 14:00:00,28.03,28.04,28.02,28.04,9506.0,28.03,28.04,28.02,28.04,9506.0
2015-06-18 14:10:00,28.03,28.06,28.03,28.06,14075.0,28.03,28.06,28.03,28.06,14075.0
2015-06-18 14:20:00,28.06,28.07,28.05,28.05,8000.0,28.06,28.07,28.05,28.05,8000.0
2015-06-18 14:30:00,28.06,28.1,28.04,28.07,26824.0,28.06,28.1,28.04,28.07,26824.0
2015-06-18 14:40:00,28.08,28.1,28.07,28.09,23513.0,28.08,28.1,28.07,28.09,23513.0
2015-06-18 14:50:00,28.1,28.1,28.07,28.09,18582.0,28.1,28.1,28.07,28.09,18582.0
2015-06-18 15:00:00,28.08,28.1,28.08,28.08,31466.0,28.08,28.1,28.08,28.08,31466.0
2015-06-18 15:10:00,28.09,28.11,28.07,28.1,37363.0,28.09,28.11,28.07,28.1,37363.0
2015-06-18 15:20:00,28.11,28.15,28.1,28.15,31043.0,28.11,28.15,28.1,28.15,31043.0
2015-06-18 15:30:00,28.15,28.16,28.12,28.13,64106.0,28.15,28.16,28.12,28.13,64106.0
2015-06-18 15:40:00,28.13,28.16,28.09,28.12,82416.0,28.13,28.16,28.09,28.12,82416.0
2015-06-18 15:50:00,28.12,28.16,28.12,28.14,166950.0,28.12,28.16,28.12,28.14,166950.0
2015-06-19 09:30:00,28.16,28.16,27.78,27.8,135522.0,28.16,28.16,27.78,27.8,135522.0
2015-06-19 09:40:00,27.79,27.91,27.7,27.87,79779.0,27.79,27.91,27.7,27.87,79779.0
2015-06-19 09:50:00,27.87,27.99,27.86,27.93,38100.0,27.87,27.99,27.86,27.93,38100.0
2015-06-19 10:00:00,27.93,27.95,27.8,27.88,56311.0,27.93,27.95,27.8,27.88,56311.0
2015-06-19 10:10:00,27.88,27.96,27.87,27.93,29720.0,27.88,27.96,27.87,27.93,29720.0
2015-06-19 10:20:00,27.93,27.96,27.91,27.94,32480.0,27.93,27.96,27.91,27.94,32480.0
2015-06-19 10:30:00,27.94,27.96,27.9,27.93,32913.0,27.94,27.96,27.9,27.93,32913.0
2015-06-19 10:40:00,27.92,27.94,27.9,27.93,19127.0,27.92,27.94,27.9,27.93,19127.0
2015-06-19 10:50:00,27.93,27.97,27.91,27.96,88040.0,27.93,27.97,27.91,27.96,88040.0
2015-06-19 11:00:00,27.97,28.03,27.96,28.02,26393.0,27.97,28.03,27.96,28.02,26393.0
2015-06-19 11:10:00,28.01,28.05,28.01,28.02,28206.0,28.01,28.05,28.01,28.02,28206.0
2015-06-19 11:20:00,28.01,28.03,27.96,27.96,15454.0,28.01,28.03,27.96,27.96,15454.0
2015-06-19 11:30:00,27.97,28.04,27.96,28.01,36622.0,27.97,28.04,27.96,28.01,36622.0
2015-06-19 11:40:00,28.0,28.07,27.99,28.05,35642.0,28.0,28.07,27.99,28.05,35642.0
2015-06-19 11:50:00,28.05,28.07,28.03,28.06,22953.0,28.05,28.07,28.03,28.06,22953.0
2015-06-19 12:00:00,28.06,28.07,28.05,28.06,11600.0,28.06,28.07,28.05,28.06,11600.0
2015-06-19 12:10:00,28.05,28.07,28.05,28.07,12400.0,28.05,28.07,28.05,28.07,12400.0
2015-06-19 12:20:00,28.07,28.07,28.04,28.06,16175.0,28.07,28.07,28.04,28.06,16175.0
2015-06-19 12:30:00,28.07,28.07,28.04,28.07,18889.0,28.07,28.07,28.04,28.07,18889.0
2015-06-19 12:40:00,28.07,28.1,28.07,28.09,13000.0,28.07,28.1,28.07,28.09,13000.0
2015-06-19 12:50:00,28.1,28.11,28.09,28.1,15473.0,28.1,28.11,28.09,28.1,15473.0
2015-06-19 13:00:00,28.1,28.13,28.1,28.13,28223.0,28.1,28.13,28.1,28.13,28223.0
2015-06-19 13:10:00,28.13,28.14,28.11,28.13,21278.0,28.13,28.14,28.11,28.13,21278.0
2015-06-19 13:20:00,28.12,28.14,28.12,28.13,16200.0,28.12,28.14,28.12,28.13,16200.0
2015-06-19 13:30:00,28.14,28.2,28.14,28.2,46142.0,28.14,28.2,28.14,28.2,46142.0
2015-06-19 13:40:00,28.2,28.23,28.2,28.22,18611.0,28.2,28.23,28.2,28.22,18611.0
2015-06-19 13:50:00,28.23,28.23,28.18,28.2,12098.0,28.23,28.23,28.18,28.2,12098.0
2015-06-19 14:00:00,28.2,28.22,28.2,28.2,12672.0,28.2,28.22,28.2,28.2,12672.0
2015-06-19 14:10:00,28.21,28.22,28.16,28.17,15447.0,28.21,28.22,28.16,28.17,15447.0
2015-06-19 14:20:00,28.17,28.18,28.12,28.13,14326.0,28.17,28.18,28.12,28.13,14326.0
2015-06-19 14:30:00,28.13,28.13,28.08,28.1,26475.0,28.13,28.13,28.08,28.1,26475.0
2015-06-19 14:40:00,28.1,28.11,28.06,28.07,18921.0,28.1,28.11,28.06,28.07,18921.0
2015-06-19 14:50:00,28.07,28.07,27.99,28.02,27293.0,28.07,28.07,27.99,28.02,27293.0
2015-06-19 15:00:00,28.01,28.01,27.92,27.96,38881.0,28.01,28.01,27.92,27.96,38881.0
2015-06-19 15:10:00,27.96,27.96,27.92,27.92,20753.0,27.96,27.96,27.92,27.92,20753.0
2015-06-19 15:20:00,27.92,27.94,27.92,27.94,15164.0,27.92,27.94,27.92,27.94,15164.0
2015-06-19 15:30:00,27.94,27.97,27.93,27.97,22829.0,27.94,27.97,27.93,27.97,22829.0
2015-06-19 15:40:00,27.96,28.01,27.96,28.01,29204.0,27.96,28.01,27.96,28.01,29204.0
2015-06-19 15:50:00,28.01,28.05,27.99,28.0,121678.0,28.01,28.05,27.99,28.0,121678.0
2015-06-22 09:30:00,28.12,28.17,28.01,28.08,15783.0,28.12,28.17,28.01,28.08,15783.0
2015-06-22 09:40:00,28.06,28.06,27.94,27.98,13462.0,28.06,28.06,27.94,27.98,13462.0
2015-06-22 09:50:00,27.97,27.99,27.9,27.93,67046.0,27.97,27.99,27.9,27.93,67046.0
2015-06-22 10:00:00,27.94,27.96,27.92,27.93,26196.0,27.94,27.96,27.92,27.93,26196.0
2015-06-22 10:10:00,27.93,27.94,27.92,27.92,11846.0,27.93,27.94,27.92,27.92,11846.0
2015-06-22 10:20:00,27.91,27.92,27.86,27.87,25780.0,27.91,27.92,27.86,27.87,25780.0
2015-06-22 10:30:00,27.87,27.87,27.83,27.83,14120.0,27.87,27.87,27.83,27.83,14120.0
2015-06-22 10:40:00,27.83,27.85,27.79,27.79,15460.0,27.83,27.85,27.79,27.79,15460.0
2015-06-22 10:50:00,27.79,27.83,27.79,27.79,14100.0,27.79,27.83,27.79,27.79,14100.0
2015-06-22 11:00:00,27.79,27.79,27.76,27.77,48583.0,27.79,27.79,27.76,27.77,48583.0
2015-06-22 11:10:00,27.77,27.78,27.74,27.75,52139.0,27.77,27.78,27.74,27.75,52139.0
2015-06-22 11:20:00,27.75,27.83,27.74,27.82,27795.0,27.75,27.83,27.74,27.82,27795.0
2015-06-22 11:30:00,27.83,27.84,27.76,27.76,28789.0,27.83,27.84,27.76,27.76,28789.0
2015-06-22 11:40:00,27.76,27.8,27.76,27.79,13650.0,27.76,27.8,27.76,27.79,13650.0
2015-06-22 11:50:00,27.79,27.85,27.79,27.81,12700.0,27.79,27.85,27.79,27.81,12700.0
2015-06-22 12:00:00,27.81,27.86,27.8,27.85,11930.0,27.81,27.86,27.8,27.85,11930.0
2015-06-22 12:10:00,27.85,27.89,27.84,27.87,10908.0,27.85,27.89,27.84,27.87,10908.0
2015-06-22 12:20:00,27.88,27.89,27.84,27.86,12969.0,27.88,27.89,27.84,27.86,12969.0
2015-06-22 12:30:00,27.86,27.91,27.86,27.91,18091.0,27.86,27.91,27.86,27.91,18091.0
2015-06-22 12:40:00,27.91,27.91,27.86,27.87,17561.0,27.91,27.91,27.86,27.87,17561.0
2015-06-22 12:50:00,27.86,27.87,27.8,27.84,15506.0,27.86,27.87,27.8,27.84,15506.0
2015-06-22 13:00:00,27.84,27.84,27.8,27.81,15625.0,27.84,27.84,27.8,27.81,15625.0
2015-06-22 13:10:00,27.8,27.85,27.8,27.84,20385.0,27.8,27.85,27.8,27.84,20385.0
2015-06-22 13:20:00,27.84,27.85,27.82,27.82,8500.0,27.84,27.85,27.82,27.82,8500.0
2015-06-22 13:30:00,27.83,27.88,27.83,27.86,8300.0,27.83,27.88,27.83,27.86,8300.0
2015-06-22 13:40:00,27.86,27.91,27.86,27.91,16242.0,27.86,27.91,27.86,27.91,16242.0
2015-06-22 13:50:00,27.91,27.92,27.86,27.9,8184.0,27.91,27.92,27.86,27.9,8184.0
2015-06-22 14:00:00,27.9,27.91,27.87,27.87,15825.0,27.9,27.91,27.87,27.87,15825.0
2015-06-22 14:10:00,27.87,27.88,27.84,27.88,34482.0,27.87,27.88,27.84,27.88,34482.0
2015-06-22 14:20:00,27.88,27.88,27.86,27.87,6899.0,27.88,27.88,27.86,27.87,6899.0
2015-06-22 14:30:00,27.86,27.92,27.86,27.91,15620.0,27.86,27.92,27.86,27.91,15620.0
2015-06-22 14:40:00,27.92,27.92,27.88,27.9,13694.0,27.92,27.92,27.88,27.9,13694.0
2015-06-22 14:50:00,27.91,27.95,27.91,27.94,15457.0,27.91,27.95,27.91,27.94,15457.0
2015-06-22 15:00:00,27.95,27.96,27.92,27.92,22780.0,27.95,27.96,27.92,27.92,22780.0
2015-06-22 15:10:00,27.93,27.96,27.92,27.93,17386.0,27.93,27.96,27.92,27.93,17386.0
2015-06-22 15:20:00,27.93,27.95,27.92,27.93,22891.0,27.93,27.95,27.92,27.93,22891.0
2015-06-22 15:30:00,27.93,27.95,27.92,27.95,27455.0,27.93,27.95,27.92,27.95,27455.0
2015-06-22 15:40:00,27.95,27.96,27.91,27.92,26496.0,27.95,27.96,27.91,27.92,26496.0
2015-06-22 15:50:00,27.94,27.96,27.89,27.94,118273.0,27.94,27.96,27.89,27.94,118273.0
2015-06-23 09:30:00,27.98,28.12,27.93,28.09,13601.0,27.98,28.12,27.93,28.09,13601.0
2015-06-23 09:40:00,28.08,28.08,28.02,28.06,7463.0,28.08,28.08,28.02,28.06,7463.0
2015-06-23 09:50:00,28.05,28.06,27.98,28.02,14854.0,28.05,28.06,27.98,28.02,14854.0
2015-06-23 10:00:00,28.02,28.06,28.01,28.05,9370.0,28.02,28.06,28.01,28.05,9370.0
2015-06-23 10:10:00,28.05,28.09,27.89,27.89,32150.0,28.05,28.09,27.89,27.89,32150.0
2015-06-23 10:20:00,27.89,27.92,27.86,27.87,7290.0,27.89,27.92,27.86,27.87,7290.0
2015-06-23 10:30:00,27.87,27.89,27.79,27.81,19358.0,27.87,27.89,27.79,27.81,19358.0
2015-06-23 10:40:00,27.8,27.8,27.77,27.8,16037.0,27.8,27.8,27.77,27.8,16037.0
2015-06-23 10:50:00,27.8,27.83,27.78,27.83,19980.0,27.8,27.83,27.78,27.83,19980.0
2015-06-23 11:00:00,27.84,27.96,27.84,27.96,29064.0,27.84,27.96,27.84,27.96,29064.0
2015-06-23 11:10:00,27.96,28.03,27.95,28.03,12898.0,27.96,28.03,27.95,28.03,12898.0
2015-06-23 11:20:00,28.02,28.04,28.0,28.02,20800.0,28.02,28.04,28.0,28.02,20800.0
2015-06-23 11:30:00,28.02,28.04,28.02,28.02,11059.0,28.02,28.04,28.02,28.02,11059.0
2015-06-23 11:40:00,28.02,28.03,28.0,28.01,7332.0,28.02,28.03,28.0,28.01,7332.0
2015-06-23 11:50:00,28.01,28.01,27.94,27.94,9184.0,28.01,28.01,27.94,27.94,9184.0
2015-06-23 12:00:00,27.94,27.95,27.89,27.9,12219.0,27.94,27.95,27.89,27.9,12219.0
2015-06-23 12:10:00,27.9,27.91,27.85,27.85,8307.0,27.9,27.91,27.85,27.85,8307.0
2015-06-23 12:20:00,27.85,27.88,27.84,27.88,7795.0,27.85,27.88,27.84,27.88,7795.0
2015-06-23 12:30:00,27.88,27.9,27.87,27.89,13601.0,27.88,27.9,27.87,27.89,13601.0
2015-06-23 12:40:00,27.88,27.91,27.88,27.91,8518.0,27.88,27.91,27.88,27.91,8518.0
2015-06-23 12:50:00,27.91,27.91,27.9,27.91,7013.0,27.91,27.91,27.9,27.91,7013.0
2015-06-23 13:00:00,27.91,27.91,27.9,27.91,8496.0,27.91,27.91,27.9,27.91,8496.0
2015-06-23 13:10:00,27.91,27.92,27.9,27.91,4643.0,27.91,27.92,27.9,27.91,4643.0
2015-06-23 13:20:00,27.92,27.94,27.9,27.93,12357.0,27.92,27.94,27.9,27.93,12357.0
2015-06-23 13:30:00,27.94,27.97,27.93,27.96,6149.0,27.94,27.97,27.93,27.96,6149.0
2015-06-23 13:40:00,27.97,27.98,27.93,27.94,12638.0,27.97,27.98,27.93,27.94,12638.0
2015-06-23 13:50:00,27.93,27.93,27.91,27.91,5127.0,27.93,27.93,27.91,27.91,5127.0
2015-06-23 14:00:00,27.91,27.97,27.91,27.97,12559.0,27.91,27.97,27.91,27.97,12559.0
2015-06-23 14:10:00,27.97,27.99,27.95,27.99,12208.0,27.97,27.99,27.95,27.99,12208.0
2015-06-23 14:20:00,27.99,28.0,27.98,27.98,11778.0,27.99,28.0,27.98,27.98,11778.0
2015-06-23 14:30:00,27.98,27.99,27.95,27.97,19141.0,27.98,27.99,27.95,27.97,19141.0
2015-06-23 14:40:00,27.96,27.97,27.95,27.96,8312.0,27.96,27.97,27.95,27.96,8312.0
2015-06-23 14:50:00,27.96,27.96,27.95,27.96,8200.0,27.96,27.96,27.95,27.96,8200.0
2015-06-23 15:00:00,27.96,27.97,27.94,27.95,16720.0,27.96,27.97,27.94,27.95,16720.0
2015-06-23 15:10:00,27.95,27.98,27.95,27.96,18255.0,27.95,27.98,27.95,27.96,18255.0
2015-06-23 15:20:00,27.97,27.99,27.96,27.98,29019.0,27.97,27.99,27.96,27.98,29019.0
2015-06-23 15:30:00,27.98,27.98,27.97,27.98,12080.0,27.98,27.98,27.97,27.98,12080.0
2015-06-23 15:40:00,27.97,28.0,27.97,28.0,23027.0,27.97,28.0,27.97,28.0,23027.0
2015-06-23 15:50:00,28.0,28.03,27.99,28.01,65408.0,28.0,28.03,27.99,28.01,65408.0
2015-06-24 09:30:00,28.65,28.73,28.44,28.65,114219.0,28.65,28.73,28.44,28.65,114219.0
2015-06-24 09:40:00,28.68,28.98,28.67,28.87,148951.0,28.68,28.98,28.67,28.87,148951.0
2015-06-24 09:50:00,28.86,28.96,28.64,28.64,94593.0,28.86,28.96,28.64,28.64,94593.0
2015-06-24 10:00:00,28.64,28.82,28.63,28.72,45504.0,28.64,28.82,28.63,28.72,45504.0
2015-06-24 10:10:00,28.73,28.8,28.72,28.77,29427.0,28.73,28.8,28.72,28.77,29427.0
2015-06-24 10:20:00,28.77,28.82,28.72,28.73,28435.0,28.77,28.82,28.72,28.73,28435.0
2015-06-24 10:30:00,28.73,28.74,28.64,28.64,17722.0,28.73,28.74,28.64,28.64,17722.0
2015-06-24 10:40:00,28.63,28.7,28.63,28.7,19217.0,28.63,28.7,28.63,28.7,19217.0
2015-06-24 10:50:00,28.7,28.7,28.67,28.68,11779.0,28.7,28.7,28.67,28.68,11779.0
2015-06-24 11:00:00,28.67,28.72,28.64,28.71,28214.0,28.67,28.72,28.64,28.71,28214.0
2015-06-24 11:10:00,28.71,28.73,28.69,28.73,18777.0,28.71,28.73,28.69,28.73,18777.0
2015-06-24 11:20:00,28.73,28.76,28.6,28.7,72345.0,28.73,28.76,28.6,28.7,72345.0
2015-06-24 11:30:00,28.7,28.72,28.69,28.71,21551.0,28.7,28.72,28.69,28.71,21551.0
2015-06-24 11:40:00,28.71,28.73,28.7,28.71,17554.0,28.71,28.73,28.7,28.71,17554.0
2015-06-24 11:50:00,28.71,28.71,28.7,28.71,11739.0,28.71,28.71,28.7,28.71,11739.0
2015-06-24 12:00:00,28.71,28.71,28.6,28.62,21963.0,28.71,28.71,28.6,28.62,21963.0
2015-06-24 12:10:00,28.63,28.66,28.61,28.62,12790.0,28.63,28.66,28.61,28.62,12790.0
2015-06-24 12:20:00,28.62,28.64,28.6,28.61,11902.0,28.62,28.64,28.6,28.61,11902.0
2015-06-24 12:30:00,28.61,28.61,28.59,28.61,20067.0,28.61,28.61,28.59,28.61,20067.0
2015-06-24 12:40:00,28.61,28.62,28.58,28.59,28787.0,28.61,28.62,28.58,28.59,28787.0
2015-06-24 12:50:00,28.6,28.6,28.51,28.52,11159.0,28.6,28.6,28.51,28.52,11159.0
2015-06-24 13:00:00,28.52,28.52,28.46,28.47,20346.0,28.52,28.52,28.46,28.47,20346.0
2015-06-24 13:10:00,28.48,28.48,28.33,28.36,26329.0,28.48,28.48,28.33,28.36,26329.0
2015-06-24 13:20:00,28.36,28.4,28.36,28.36,9584.0,28.36,28.4,28.36,28.36,9584.0
2015-06-24 13:30:00,28.36,28.43,28.36,28.42,20537.0,28.36,28.43,28.36,28.42,20537.0
2015-06-24 13:40:00,28.43,28.45,28.41,28.45,9753.0,28.43,28.45,28.41,28.45,9753.0
2015-06-24 13:50:00,28.45,28.48,28.43,28.48,17653.0,28.45,28.48,28.43,28.48,17653.0
2015-06-24 14:00:00,28.48,28.52,28.48,28.52,18679.0,28.48,28.52,28.48,28.52,18679.0
2015-06-24 14:10:00,28.52,28.6,28.51,28.59,50488.0,28.52,28.6,28.51,28.59,50488.0
2015-06-24 14:20:00,28.59,28.6,28.55,28.57,29857.0,28.59,28.6,28.55,28.57,29857.0
2015-06-24 14:30:00,28.57,28.6,28.56,28.6,15567.0,28.57,28.6,28.56,28.6,15567.0
2015-06-24 14:40:00,28.6,28.6,28.59,28.59,6014.0,28.6,28.6,28.59,28.59,6014.0
2015-06-24 14:50:00,28.6,28.65,28.58,28.58,62965.0,28.6,28.65,28.58,28.58,62965.0
2015-06-24 15:00:00,28.58,28.6,28.57,28.58,26391.0,28.58,28.6,28.57,28.58,26391.0
2015-06-24 15:10:00,28.57,28.6,28.55,28.6,39498.0,28.57,28.6,28.55,28.6,39498.0
2015-06-24 15:20:00,28.6,28.67,28.6,28.67,47207.0,28.6,28.67,28.6,28.67,47207.0
2015-06-24 15:30:00,28.67,28.68,28.65,28.66,45832.0,28.67,28.68,28.65,28.66,45832.0
2015-06-24 15:40:00,28.66,28.67,28.61,28.62,52927.0,28.66,28.67,28.61,28.62,52927.0
2015-06-24 15:50:00,28.62,28.63,28.59,28.61,98456.0,28.62,28.63,28.59,28.61,98456.0
2015-06-25 09:30:00,28.61,28.77,28.4,28.48,25988.0,28.61,28.77,28.4,28.48,25988.0
2015-06-25 09:40:00,28.46,28.56,28.39,28.54,30553.0,28.46,28.56,28.39,28.54,30553.0
2015-06-25 09:50:00,28.54,28.59,28.49,28.57,13700.0,28.54,28.59,28.49,28.57,13700.0
2015-06-25 10:00:00,28.57,28.58,28.53,28.55,23089.0,28.57,28.58,28.53,28.55,23089.0
2015-06-25 10:10:00,28.55,28.58,28.53,28.55,19200.0,28.55,28.58,28.53,28.55,19200.0
2015-06-25 10:20:00,28.56,28.6,28.52,28.54,45949.0,28.56,28.6,28.52,28.54,45949.0
2015-06-25 10:30:00,28.53,28.55,28.48,28.5,12250.0,28.53,28.55,28.48,28.5,12250.0
2015-06-25 10:40:00,28.49,28.5,28.47,28.5,11327.0,28.49,28.5,28.47,28.5,11327.0
2015-06-25 10:50:00,28.5,28.55,28.49,28.51,17693.0,28.5,28.55,28.49,28.51,17693.0
2015-06-25 11:00:00,28.51,28.54,28.49,28.5,11167.0,28.51,28.54,28.49,28.5,11167.0
2015-06-25 11:10:00,28.5,28.51,28.48,28.5,15000.0,28.5,28.51,28.48,28.5,15000.0
2015-06-25 11:20:00,28.49,28.5,28.48,28.49,10174.0,28.49,28.5,28.48,28.49,10174.0
2015-06-25 11:30:00,28.49,28.51,28.48,28.5,8305.0,28.49,28.51,28.48,28.5,8305.0
2015-06-25 11:40:00,28.5,28.54,28.5,28.51,14690.0,28.5,28.54,28.5,28.51,14690.0
2015-06-25 11:50:00,28.52,28.52,28.49,28.51,10700.0,28.52,28.52,28.49,28.51,10700.0
2015-06-25 12:00:00,28.51,28.51,28.46,28.47,7662.0,28.51,28.51,28.46,28.47,7662.0
2015-06-25 12:10:00,28.46,28.49,28.43,28.47,17746.0,28.46,28.49,28.43,28.47,17746.0
2015-06-25 12:20:00,28.46,28.46,28.39,28.44,20048.0,28.46,28.46,28.39,28.44,20048.0
2015-06-25 12:30:00,28.44,28.47,28.4,28.41,10896.0,28.44,28.47,28.4,28.41,10896.0
2015-06-25 12:40:00,28.41,28.44,28.4,28.43,7310.0,28.41,28.44,28.4,28.43,7310.0
2015-06-25 12:50:00,28.44,28.47,28.43,28.44,14977.0,28.44,28.47,28.43,28.44,14977.0
2015-06-25 13:00:00,28.43,28.45,28.41,28.44,27256.0,28.43,28.45,28.41,28.44,27256.0
2015-06-25 13:10:00,28.44,28.44,28.42,28.44,9569.0,28.44,28.44,28.42,28.44,9569.0
2015-06-25 13:20:00,28.44,28.45,28.42,28.44,12508.0,28.44,28.45,28.42,28.44,12508.0
2015-06-25 13:30:00,28.44,28.45,28.42,28.43,7604.0,28.44,28.45,28.42,28.43,7604.0
2015-06-25 13:40:00,28.43,28.45,28.41,28.44,10810.0,28.43,28.45,28.41,28.44,10810.0
2015-06-25 13:50:00,28.45,28.46,28.45,28.46,3400.0,28.45,28.46,28.45,28.46,3400.0
2015-06-25 14:00:00,28.46,28.46,28.4,28.42,11512.0,28.46,28.46,28.4,28.42,11512.0
2015-06-25 14:10:00,28.41,28.42,28.39,28.41,8875.0,28.41,28.42,28.39,28.41,8875.0
2015-06-25 14:20:00,28.41,28.41,28.3,28.31,25853.0,28.41,28.41,28.3,28.31,25853.0
2015-06-25 14:30:00,28.3,28.34,28.25,28.34,51230.0,28.3,28.34,28.25,28.34,51230.0
2015-06-25 14:40:00,28.34,28.41,28.34,28.38,21684.0,28.34,28.41,28.34,28.38,21684.0
2015-06-25 14:50:00,28.39,28.39,28.36,28.38,10189.0,28.39,28.39,28.36,28.38,10189.0
2015-06-25 15:00:00,28.38,28.46,28.37,28.43,23612.0,28.38,28.46,28.37,28.43,23612.0
2015-06-25 15:10:00,28.43,28.43,28.39,28.4,24685.0,28.43,28.43,28.39,28.4,24685.0
2015-06-25 15:20:00,28.4,28.41,28.39,28.41,13865.0,28.4,28.41,28.39,28.41,13865.0
2015-06-25 15:30:00,28.41,28.41,28.36,28.38,26213.0,28.41,28.41,28.36,28.38,26213.0
2015-06-25 15:40:00,28.38,28.39,28.36,28.39,36342.0,28.38,28.39,28.36,28.39,36342.0
2015-06-25 15:50:00,28.39,28.42,28.38,28.4,126438.0,28.39,28.42,28.38,28.4,126438.0
2015-06-26 09:30:00,28.5,28.54,28.35,28.42,31261.0,28.5,28.54,28.35,28.42,31261.0
2015-06-26 09:40:00,28.39,28.49,28.3,28.46,17763.0,28.39,28.49,28.3,28.46,17763.0
2015-06-26 09:50:00,28.47,28.5,28.42,28.48,27105.0,28.47,28.5,28.42,28.48,27105.0
2015-06-26 10:00:00,28.49,28.56,28.46,28.5,24724.0,28.49,28.56,28.46,28.5,24724.0
2015-06-26 10:10:00,28.5,28.5,28.38,28.45,33817.0,28.5,28.5,28.38,28.45,33817.0
2015-06-26 10:20:00,28.45,28.46,28.33,28.35,37877.0,28.45,28.46,28.33,28.35,37877.0
2015-06-26 10:30:00,28.36,28.43,28.32,28.42,36065.0,28.36,28.43,28.32,28.42,36065.0
2015-06-26 10:40:00,28.42,28.53,28.41,28.47,96547.0,28.42,28.53,28.41,28.47,96547.0
2015-06-26 10:50:00,28.47,28.66,28.46,28.46,155381.0,28.47,28.66,28.46,28.46,155381.0
2015-06-26 11:00:00,28.45,28.55,28.44,28.52,48084.0,28.45,28.55,28.44,28.52,48084.0
2015-06-26 11:10:00,28.52,28.53,28.5,28.51,19395.0,28.52,28.53,28.5,28.51,19395.0
2015-06-26 11:20:00,28.51,28.57,28.5,28.55,25493.0,28.51,28.57,28.5,28.55,25493.0
2015-06-26 11:30:00,28.55,28.58,28.53,28.56,31616.0,28.55,28.58,28.53,28.56,31616.0
2015-06-26 11:40:00,28.56,28.58,28.54,28.57,17800.0,28.56,28.58,28.54,28.57,17800.0
2015-06-26 11:50:00,28.57,28.63,28.56,28.6,42623.0,28.57,28.63,28.56,28.6,42623.0
2015-06-26 12:00:00,28.61,28.62,28.55,28.58,30545.0,28.61,28.62,28.55,28.58,30545.0
2015-06-26 12:10:00,28.57,28.58,28.53,28.56,29415.0,28.57,28.58,28.53,28.56,29415.0
2015-06-26 12:20:00,28.56,28.56,28.52,28.53,30220.0,28.56,28.56,28.52,28.53,30220.0
2015-06-26 12:30:00,28.53,28.58,28.52,28.55,27018.0,28.53,28.58,28.52,28.55,27018.0
2015-06-26 12:40:00,28.55,28.58,28.53,28.54,20706.0,28.55,28.58,28.53,28.54,20706.0
2015-06-26 12:50:00,28.54,28.58,28.46,28.49,25003.0,28.54,28.58,28.46,28.49,25003.0
2015-06-26 13:00:00,28.49,28.51,28.46,28.47,11963.0,28.49,28.51,28.46,28.47,11963.0
2015-06-26 13:10:00,28.46,28.49,28.39,28.48,58752.0,28.46,28.49,28.39,28.48,58752.0
2015-06-26 13:20:00,28.47,28.47,28.34,28.46,56652.0,28.47,28.47,28.34,28.46,56652.0
2015-06-26 13:30:00,28.45,28.46,28.41,28.45,22299.0,28.45,28.46,28.41,28.45,22299.0
2015-06-26 13:40:00,28.44,28.55,28.44,28.51,39363.0,28.44,28.55,28.44,28.51,39363.0
2015-06-26 13:50:00,28.5,28.59,28.49,28.59,55738.0,28.5,28.59,28.49,28.59,55738.0
2015-06-26 14:00:00,28.6,28.6,28.56,28.57,36576.0,28.6,28.6,28.56,28.57,36576.0
2015-06-26 14:10:00,28.56,28.57,28.52,28.55,26261.0,28.56,28.57,28.52,28.55,26261.0
2015-06-26 14:20:00,28.54,28.55,28.51,28.54,21306.0,28.54,28.55,28.51,28.54,21306.0
2015-06-26 14:30:00,28.54,28.56,28.53,28.54,21915.0,28.54,28.56,28.53,28.54,21915.0
2015-06-26 14:40:00,28.54,28.57,28.52,28.56,31634.0,28.54,28.57,28.52,28.56,31634.0
2015-06-26 14:50:00,28.56,28.6,28.55,28.56,25551.0,28.56,28.6,28.55,28.56,25551.0
2015-06-26 15:00:00,28.57,28.63,28.57,28.59,54368.0,28.57,28.63,28.57,28.59,54368.0
2015-06-26 15:10:00,28.6,28.61,28.54,28.57,42018.0,28.6,28.61,28.54,28.57,42018.0
2015-06-26 15:20:00,28.56,28.59,28.54,28.58,32671.0,28.56,28.59,28.54,28.58,32671.0
2015-06-26 15:30:00,28.57,28.59,28.56,28.57,48261.0,28.57,28.59,28.56,28.57,48261.0
2015-06-26 15:40:00,28.57,28.59,28.56,28.59,39600.0,28.57,28.59,28.56,28.59,39600.0
2015-06-26 15:50:00,28.58,28.66,28.58,28.61,213359.0,28.58,28.66,28.58,28.61,213359.0
2015-06-29 09:30:00,28.43,28.45,28.13,28.32,25877.0,28.43,28.45,28.13,28.32,25877.0
2015-06-29 09:40:00,28.34,28.53,28.32,28.51,25355.0,28.34,28.53,28.32,28.51,25355.0
2015-06-29 09:50:00,28.52,28.58,28.41,28.48,25780.0,28.52,28.58,28.41,28.48,25780.0
2015-06-29 10:00:00,28.46,28.55,28.45,28.47,24274.0,28.46,28.55,28.45,28.47,24274.0
2015-06-29 10:10:00,28.46,28.52,28.4,28.47,21800.0,28.46,28.52,28.4,28.47,21800.0
2015-06-29 10:20:00,28.47,28.48,28.33,28.34,11550.0,28.47,28.48,28.33,28.34,11550.0
2015-06-29 10:30:00,28.32,28.43,28.31,28.37,26214.0,28.32,28.43,28.31,28.37,26214.0
2015-06-29 10:40:00,28.39,28.41,28.32,28.37,13190.0,28.39,28.41,28.32,28.37,13190.0
2015-06-29 10:50:00,28.34,28.36,28.3,28.3,14454.0,28.34,28.36,28.3,28.3,14454.0
2015-06-29 11:00:00,28.28,28.28,28.18,28.21,17112.0,28.28,28.28,28.18,28.21,17112.0
2015-06-29 11:10:00,28.21,28.24,28.13,28.13,16331.0,28.21,28.24,28.13,28.13,16331.0
2015-06-29 11:20:00,28.12,28.16,28.11,28.16,22878.0,28.12,28.16,28.11,28.16,22878.0
2015-06-29 11:30:00,28.15,28.16,28.05,28.07,20275.0,28.15,28.16,28.05,28.07,20275.0
2015-06-29 11:40:00,28.06,28.12,28.04,28.09,28685.0,28.06,28.12,28.04,28.09,28685.0
2015-06-29 11:50:00,28.11,28.12,28.09,28.11,13600.0,28.11,28.12,28.09,28.11,13600.0
2015-06-29 12:00:00,28.11,28.15,28.09,28.13,26700.0,28.11,28.15,28.09,28.13,26700.0
2015-06-29 12:10:00,28.13,28.14,28.07,28.07,29400.0,28.13,28.14,28.07,28.07,29400.0
2015-06-29 12:20:00,28.08,28.11,28.07,28.07,30441.0,28.08,28.11,28.07,28.07,30441.0
2015-06-29 12:30:00,28.08,28.08,27.97,28.0,24212.0,28.08,28.08,27.97,28.0,24212.0
2015-06-29 12:40:00,28.0,28.03,27.98,27.99,14186.0,28.0,28.03,27.98,27.99,14186.0
2015-06-29 12:50:00,27.99,28.07,27.98,28.07,42164.0,27.99,28.07,27.98,28.07,42164.0
2015-06-29 13:00:00,28.06,28.07,28.01,28.06,22004.0,28.06,28.07,28.01,28.06,22004.0
2015-06-29 13:10:00,28.06,28.08,28.0,28.06,26905.0,28.06,28.08,28.0,28.06,26905.0
2015-06-29 13:20:00,28.06,28.09,28.05,28.07,29852.0,28.06,28.09,28.05,28.07,29852.0
2015-06-29 13:30:00,28.05,28.11,28.05,28.11,33846.0,28.05,28.11,28.05,28.11,33846.0
2015-06-29 13:40:00,28.11,28.12,28.09,28.1,23462.0,28.11,28.12,28.09,28.1,23462.0
2015-06-29 13:50:00,28.1,28.12,28.08,28.11,25771.0,28.1,28.12,28.08,28.11,25771.0
2015-06-29 14:00:00,28.11,28.12,28.09,28.12,12231.0,28.11,28.12,28.09,28.12,12231.0
2015-06-29 14:10:00,28.11,28.12,28.07,28.1,18677.0,28.11,28.12,28.07,28.1,18677.0
2015-06-29 14:20:00,28.1,28.11,28.04,28.06,32446.0,28.1,28.11,28.04,28.06,32446.0
2015-06-29 14:30:00,28.05,28.07,28.01,28.06,31916.0,28.05,28.07,28.01,28.06,31916.0
2015-06-29 14:40:00,28.06,28.14,28.04,28.12,28860.0,28.06,28.14,28.04,28.12,28860.0
2015-06-29 14:50:00,28.11,28.12,28.06,28.08,28351.0,28.11,28.12,28.06,28.08,28351.0
2015-06-29 15:00:00,28.08,28.08,28.0,28.03,35035.0,28.08,28.08,28.0,28.03,35035.0
2015-06-29 15:10:00,28.03,28.07,28.0,28.05,38371.0,28.03,28.07,28.0,28.05,38371.0
2015-06-29 15:20:00,28.05,28.18,28.03,28.04,123882.0,28.05,28.18,28.03,28.04,123882.0
2015-06-29 15:30:00,28.03,28.05,27.98,27.98,69016.0,28.03,28.05,27.98,27.98,69016.0
2015-06-29 15:40:00,27.98,27.99,27.92,27.99,55886.0,27.98,27.99,27.92,27.99,55886.0
2015-06-29 15:50:00,27.99,28.01,27.93,27.94,171922.0,27.99,28.01,27.93,27.94,171922.0
2015-06-30 09:30:00,28.09,28.21,28.01,28.08,19737.0,28.09,28.21,28.01,28.08,19737.0
2015-06-30 09:40:00,28.13,28.16,27.96,27.96,12104.0,28.13,28.16,27.96,27.96,12104.0
2015-06-30 09:50:00,27.97,28.06,27.94,27.94,11875.0,27.97,28.06,27.94,27.94,11875.0
2015-06-30 10:00:00,27.95,27.97,27.87,27.9,18073.0,27.95,27.97,27.87,27.9,18073.0
2015-06-30 10:10:00,27.9,27.91,27.83,27.87,23816.0,27.9,27.91,27.83,27.87,23816.0
2015-06-30 10:20:00,27.87,27.87,27.78,27.82,14815.0,27.87,27.87,27.78,27.82,14815.0
2015-06-30 10:30:00,27.81,27.81,27.68,27.69,17505.0,27.81,27.81,27.68,27.69,17505.0
2015-06-30 10:40:00,27.67,27.69,27.64,27.66,16975.0,27.67,27.69,27.64,27.66,16975.0
2015-06-30 10:50:00,27.66,27.75,27.66,27.71,30292.0,27.66,27.75,27.66,27.71,30292.0
2015-06-30 11:00:00,27.71,27.75,27.69,27.74,31607.0,27.71,27.75,27.69,27.74,31607.0
2015-06-30 11:10:00,27.75,27.77,27.74,27.74,27794.0,27.75,27.77,27.74,27.74,27794.0
2015-06-30 11:20:00,27.74,27.74,27.65,27.66,30121.0,27.74,27.74,27.65,27.66,30121.0
2015-06-30 11:30:00,27.66,27.68,27.58,27.58,34342.0,27.66,27.68,27.58,27.58,34342.0
2015-06-30 11:40:00,27.59,27.63,27.58,27.61,31963.0,27.59,27.63,27.58,27.61,31963.0
2015-06-30 11:50:00,27.61,27.61,27.53,27.53,29511.0,27.61,27.61,27.53,27.53,29511.0
2015-06-30 12:00:00,27.54,27.58,27.51,27.58,27566.0,27.54,27.58,27.51,27.58,27566.0
2015-06-30 12:10:00,27.58,27.6,27.56,27.59,22070.0,27.58,27.6,27.56,27.59,22070.0
2015-06-30 12:20:00,27.59,27.59,27.54,27.57,21582.0,27.59,27.59,27.54,27.57,21582.0
2015-06-30 12:30:00,27.58,27.59,27.55,27.59,25002.0,27.58,27.59,27.55,27.59,25002.0
2015-06-30 12:40:00,27.59,27.63,27.56,27.63,33797.0,27.59,27.63,27.56,27.63,33797.0
2015-06-30 12:50:00,27.63,27.73,27.63,27.68,21339.0,27.63,27.73,27.63,27.68,21339.0
2015-06-30 13:00:00,27.69,27.69,27.64,27.64,13247.0,27.69,27.69,27.64,27.64,13247.0
2015-06-30 13:10:00,27.64,27.64,27.56,27.58,56231.0,27.64,27.64,27.56,27.58,56231.0
2015-06-30 13:20:00,27.59,27.65,27.55,27.64,25424.0,27.59,27.65,27.55,27.64,25424.0
2015-06-30 13:30:00,27.65,27.7,27.64,27.66,15736.0,27.65,27.7,27.64,27.66,15736.0
2015-06-30 13:40:00,27.66,27.75,27.65,27.72,41334.0,27.66,27.75,27.65,27.72,41334.0
2015-06-30 13:50:00,27.71,27.75,27.71,27.71,23940.0,27.71,27.75,27.71,27.71,23940.0
2015-06-30 14:00:00,27.71,27.75,27.7,27.74,22709.0,27.71,27.75,27.7,27.74,22709.0
2015-06-30 14:10:00,27.73,27.74,27.69,27.7,42718.0,27.73,27.74,27.69,27.7,42718.0
2015-06-30 14:20:00,27.71,27.71,27.63,27.64,19935.0,27.71,27.71,27.63,27.64,19935.0
2015-06-30 14:30:00,27.63,27.66,27.58,27.65,29188.0,27.63,27.66,27.58,27.65,29188.0
2015-06-30 14:40:00,27.64,27.65,27.62,27.64,23238.0,27.64,27.65,27.62,27.64,23238.0
2015-06-30 14:50:00,27.64,27.64,27.58,27.58,22621.0,27.64,27.64,27.58,27.58,22621.0
2015-06-30 15:00:00,27.58,27.62,27.58,27.58,35375.0,27.58,27.62,27.58,27.58,35375.0
2015-06-30 15:10:00,27.58,27.61,27.55,27.56,33287.0,27.58,27.61,27.55,27.56,33287.0
2015-06-30 15:20:00,27.55,27.58,27.54,27.57,35297.0,27.55,27.58,27.54,27.57,35297.0
2015-06-30 15:30:00,27.57,27.62,27.56,27.62,65336.0,27.57,27.62,27.56,27.62,65336.0
2015-06-30 15:40:00,27.61,27.66,27.59,27.66,56167.0,27.61,27.66,27.59,27.66,56167.0
2015-06-30 15:50:00,27.65,27.65,27.58,27.58,172988.0,27.65,27.65,27.58,27.58,172988.0
2015-07-01 09:30:00,27.72,27.92,27.57,27.6,43157.0,27.72,27.92,27.57,27.6,43157.0
2015-07-01 09:40:00,27.58,27.59,27.42,27.59,35852.0,27.58,27.59,27.42,27.59,35852.0
2015-07-01 09:50:00,27.61,27.65,27.59,27.65,15612.0,27.61,27.65,27.59,27.65,15612.0
2015-07-01 10:00:00,27.63,27.78,27.62,27.76,34815.0,27.63,27.78,27.62,27.76,34815.0
2015-07-01 10:10:00,27.76,27.79,27.66,27.66,35640.0,27.76,27.79,27.66,27.66,35640.0
2015-07-01 10:20:00,27.66,27.68,27.63,27.63,59666.0,27.66,27.68,27.63,27.63,59666.0
2015-07-01 10:30:00,27.63,27.73,27.58,27.72,122130.0,27.63,27.73,27.58,27.72,122130.0
2015-07-01 10:40:00,27.72,27.81,27.71,27.78,81239.0,27.72,27.81,27.71,27.78,81239.0
2015-07-01 10:50:00,27.78,27.78,27.72,27.74,29639.0,27.78,27.78,27.72,27.74,29639.0
2015-07-01 11:00:00,27.74,27.74,27.67,27.67,25771.0,27.74,27.74,27.67,27.67,25771.0
2015-07-01 11:10:00,27.67,27.67,27.64,27.66,28655.0,27.67,27.67,27.64,27.66,28655.0
2015-07-01 11:20:00,27.65,27.7,27.64,27.66,29582.0,27.65,27.7,27.64,27.66,29582.0
2015-07-01 11:30:00,27.66,27.66,27.61,27.62,16226.0,27.66,27.66,27.61,27.62,16226.0
2015-07-01 11:40:00,27.62,27.63,27.59,27.6,19479.0,27.62,27.63,27.59,27.6,19479.0
2015-07-01 11:50:00,27.6,27.6,27.56,27.59,22291.0,27.6,27.6,27.56,27.59,22291.0
2015-07-01 12:00:00,27.59,27.6,27.57,27.59,40707.0,27.59,27.6,27.57,27.59,40707.0
2015-07-01 12:10:00,27.6,27.6,27.53,27.55,32859.0,27.6,27.6,27.53,27.55,32859.0
2015-07-01 12:20:00,27.54,27.55,27.49,27.5,34291.0,27.54,27.55,27.49,27.5,34291.0
2015-07-01 12:30:00,27.49,27.5,27.45,27.46,34310.0,27.49,27.5,27.45,27.46,34310.0
2015-07-01 12:40:00,27.46,27.48,27.35,27.41,59363.0,27.46,27.48,27.35,27.41,59363.0
2015-07-01 12:50:00,27.4,27.42,27.39,27.42,15327.0,27.4,27.42,27.39,27.42,15327.0
2015-07-01 13:00:00,27.42,27.43,27.4,27.42,36657.0,27.42,27.43,27.4,27.42,36657.0
2015-07-01 13:10:00,27.42,27.49,27.42,27.49,27377.0,27.42,27.49,27.42,27.49,27377.0
2015-07-01 13:20:00,27.49,27.52,27.47,27.51,29762.0,27.49,27.52,27.47,27.51,29762.0
2015-07-01 13:30:00,27.5,27.6,27.5,27.57,19430.0,27.5,27.6,27.5,27.57,19430.0
2015-07-01 13:40:00,27.56,27.59,27.54,27.55,22507.0,27.56,27.59,27.54,27.55,22507.0
2015-07-01 13:50:00,27.57,27.57,27.46,27.46,16300.0,27.57,27.57,27.46,27.46,16300.0
2015-07-01 14:00:00,27.45,27.49,27.45,27.46,21769.0,27.45,27.49,27.45,27.46,21769.0
2015-07-01 14:10:00,27.45,27.46,27.42,27.44,22624.0,27.45,27.46,27.42,27.44,22624.0
2015-07-01 14:20:00,27.44,27.45,27.4,27.43,37889.0,27.44,27.45,27.4,27.43,37889.0
2015-07-01 14:30:00,27.43,27.46,27.41,27.44,36501.0,27.43,27.46,27.41,27.44,36501.0
2015-07-01 14:40:00,27.45,27.47,27.44,27.47,24653.0,27.45,27.47,27.44,27.47,24653.0
2015-07-01 14:50:00,27.47,27.47,27.44,27.45,26561.0,27.47,27.47,27.44,27.45,26561.0
2015-07-01 15:00:00,27.45,27.47,27.42,27.42,36999.0,27.45,27.47,27.42,27.42,36999.0
2015-07-01 15:10:00,27.42,27.44,27.4,27.44,37622.0,27.42,27.44,27.4,27.44,37622.0
2015-07-01 15:20:00,27.43,27.44,27.42,27.43,29126.0,27.43,27.44,27.42,27.43,29126.0
2015-07-01 15:30:00,27.44,27.44,27.39,27.42,68510.0,27.44,27.44,27.39,27.42,68510.0
2015-07-01 15:40:00,27.41,27.43,27.36,27.38,74959.0,27.41,27.43,27.36,27.38,74959.0
2015-07-01 15:50:00,27.39,27.46,27.38,27.44,133157.0,27.39,27.46,27.38,27.44,133157.0
2015-07-02 09:30:00,27.37,27.58,27.37,27.5,50978.0,27.37,27.58,27.37,27.5,50978.0
2015-07-02 09:40:00,27.52,27.63,27.48,27.58,72204.0,27.52,27.63,27.48,27.58,72204.0
2015-07-02 09:50:00,27.58,27.58,27.47,27.47,70950.0,27.58,27.58,27.47,27.47,70950.0
2015-07-02 10:00:00,27.46,27.5,27.43,27.46,30703.0,27.46,27.5,27.43,27.46,30703.0
2015-07-02 10:10:00,27.46,27.51,27.45,27.46,26399.0,27.46,27.51,27.45,27.46,26399.0
2015-07-02 10:20:00,27.46,27.5,27.44,27.47,26100.0,27.46,27.5,27.44,27.47,26100.0
2015-07-02 10:30:00,27.47,27.5,27.45,27.48,32400.0,27.47,27.5,27.45,27.48,32400.0
2015-07-02 10:40:00,27.48,27.5,27.45,27.46,15713.0,27.48,27.5,27.45,27.46,15713.0
2015-07-02 10:50:00,27.46,27.5,27.43,27.45,24695.0,27.46,27.5,27.43,27.45,24695.0
2015-07-02 11:00:00,27.45,27.45,27.4,27.4,14331.0,27.45,27.45,27.4,27.4,14331.0
2015-07-02 11:10:00,27.41,27.42,27.39,27.39,37333.0,27.41,27.42,27.39,27.39,37333.0
2015-07-02 11:20:00,27.39,27.42,27.38,27.39,19528.0,27.39,27.42,27.38,27.39,19528.0
2015-07-02 11:30:00,27.39,27.42,27.38,27.4,15500.0,27.39,27.42,27.38,27.4,15500.0
2015-07-02 11:40:00,27.41,27.42,27.39,27.42,37518.0,27.41,27.42,27.39,27.42,37518.0
2015-07-02 11:50:00,27.42,27.42,27.34,27.37,33625.0,27.42,27.42,27.34,27.37,33625.0
2015-07-02 12:00:00,27.39,27.39,27.36,27.38,8000.0,27.39,27.39,27.36,27.38,8000.0
2015-07-02 12:10:00,27.38,27.39,27.37,27.38,18107.0,27.38,27.39,27.37,27.38,18107.0
2015-07-02 12:20:00,27.38,27.42,27.37,27.41,12289.0,27.38,27.42,27.37,27.41,12289.0
2015-07-02 12:30:00,27.41,27.42,27.27,27.28,26044.0,27.41,27.42,27.27,27.28,26044.0
2015-07-02 12:40:00,27.28,27.31,27.27,27.31,11887.0,27.28,27.31,27.27,27.31,11887.0
2015-07-02 12:50:00,27.3,27.31,27.28,27.3,23903.0,27.3,27.31,27.28,27.3,23903.0
2015-07-02 13:00:00,27.31,27.35,27.29,27.35,21565.0,27.31,27.35,27.29,27.35,21565.0
2015-07-02 13:10:00,27.36,27.36,27.31,27.31,18666.0,27.36,27.36,27.31,27.31,18666.0
2015-07-02 13:20:00,27.31,27.35,27.3,27.35,11800.0,27.31,27.35,27.3,27.35,11800.0
2015-07-02 13:30:00,27.35,27.38,27.34,27.36,15800.0,27.35,27.38,27.34,27.36,15800.0
2015-07-02 13:40:00,27.35,27.39,27.35,27.39,6000.0,27.35,27.39,27.35,27.39,6000.0
2015-07-02 13:50:00,27.38,27.42,27.37,27.39,31361.0,27.38,27.42,27.37,27.39,31361.0
2015-07-02 14:00:00,27.4,27.42,27.39,27.41,35064.0,27.4,27.42,27.39,27.41,35064.0
2015-07-02 14:10:00,27.41,27.42,27.4,27.42,12162.0,27.41,27.42,27.4,27.42,12162.0
2015-07-02 14:20:00,27.42,27.42,27.4,27.41,6510.0,27.42,27.42,27.4,27.41,6510.0
2015-07-02 14:30:00,27.41,27.41,27.39,27.39,9630.0,27.41,27.41,27.39,27.39,9630.0
2015-07-02 14:40:00,27.4,27.4,27.39,27.4,9453.0,27.4,27.4,27.39,27.4,9453.0
2015-07-02 14:50:00,27.4,27.42,27.38,27.4,19679.0,27.4,27.42,27.38,27.4,19679.0
2015-07-02 15:00:00,27.4,27.43,27.39,27.4,14038.0,27.4,27.43,27.39,27.4,14038.0
2015-07-02 15:10:00,27.4,27.44,27.4,27.42,25071.0,27.4,27.44,27.4,27.42,25071.0
2015-07-02 15:20:00,27.42,27.45,27.41,27.44,15806.0,27.42,27.45,27.41,27.44,15806.0
2015-07-02 15:30:00,27.44,27.45,27.38,27.39,33032.0,27.44,27.45,27.38,27.39,33032.0
2015-07-02 15:40:00,27.4,27.4,27.38,27.39,26578.0,27.4,27.4,27.38,27.39,26578.0
2015-07-02 15:50:00,27.39,27.42,27.37,27.4,104770.0,27.39,27.42,27.37,27.4,104770.0
2015-07-06 09:30:00,27.18,27.4,27.11,27.36,27508.0,27.18,27.4,27.11,27.36,27508.0
2015-07-06 09:40:00,27.34,27.42,27.34,27.42,15836.0,27.34,27.42,27.34,27.42,15836.0
2015-07-06 09:50:00,27.43,27.44,27.39,27.41,29429.0,27.43,27.44,27.39,27.41,29429.0
2015-07-06 10:00:00,27.41,27.43,27.38,27.42,23500.0,27.41,27.43,27.38,27.42,23500.0
2015-07-06 10:10:00,27.43,27.56,27.43,27.52,13733.0,27.43,27.56,27.43,27.52,13733.0
2015-07-06 10:20:00,27.52,27.52,27.49,27.52,13313.0,27.52,27.52,27.49,27.52,13313.0
2015-07-06 10:30:00,27.52,27.54,27.51,27.53,47809.0,27.52,27.54,27.51,27.53,47809.0
2015-07-06 10:40:00,27.54,27.58,27.53,27.55,13809.0,27.54,27.58,27.53,27.55,13809.0
2015-07-06 10:50:00,27.54,27.55,27.48,27.49,11700.0,27.54,27.55,27.48,27.49,11700.0
2015-07-06 11:00:00,27.5,27.51,27.47,27.47,14915.0,27.5,27.51,27.47,27.47,14915.0
2015-07-06 11:10:00,27.48,27.48,27.44,27.46,16730.0,27.48,27.48,27.44,27.46,16730.0
2015-07-06 11:20:00,27.46,27.51,27.45,27.5,14367.0,27.46,27.51,27.45,27.5,14367.0
2015-07-06 11:30:00,27.5,27.52,27.49,27.52,9782.0,27.5,27.52,27.49,27.52,9782.0
2015-07-06 11:40:00,27.52,27.52,27.46,27.48,29040.0,27.52,27.52,27.46,27.48,29040.0
2015-07-06 11:50:00,27.49,27.51,27.46,27.48,26610.0,27.49,27.51,27.46,27.48,26610.0
2015-07-06 12:00:00,27.48,27.5,27.46,27.47,11110.0,27.48,27.5,27.46,27.47,11110.0
2015-07-06 12:10:00,27.47,27.5,27.47,27.47,7600.0,27.47,27.5,27.47,27.47,7600.0
2015-07-06 12:20:00,27.47,27.47,27.43,27.45,12306.0,27.47,27.47,27.43,27.45,12306.0
2015-07-06 12:30:00,27.44,27.44,27.33,27.34,13600.0,27.44,27.44,27.33,27.34,13600.0
2015-07-06 12:40:00,27.34,27.38,27.34,27.35,10056.0,27.34,27.38,27.34,27.35,10056.0
2015-07-06 12:50:00,27.36,27.39,27.35,27.39,12826.0,27.36,27.39,27.35,27.39,12826.0
2015-07-06 13:00:00,27.39,27.4,27.37,27.39,13231.0,27.39,27.4,27.37,27.39,13231.0
2015-07-06 13:10:00,27.39,27.4,27.34,27.34,17651.0,27.39,27.4,27.34,27.34,17651.0
2015-07-06 13:20:00,27.34,27.38,27.33,27.37,11916.0,27.34,27.38,27.33,27.37,11916.0
2015-07-06 13:30:00,27.37,27.37,27.35,27.37,10676.0,27.37,27.37,27.35,27.37,10676.0
2015-07-06 13:40:00,27.37,27.37,27.34,27.34,12807.0,27.37,27.37,27.34,27.34,12807.0
2015-07-06 13:50:00,27.34,27.36,27.32,27.35,14085.0,27.34,27.36,27.32,27.35,14085.0
2015-07-06 14:00:00,27.35,27.36,27.32,27.33,11779.0,27.35,27.36,27.32,27.33,11779.0
2015-07-06 14:10:00,27.32,27.34,27.31,27.33,21210.0,27.32,27.34,27.31,27.33,21210.0
2015-07-06 14:20:00,27.33,27.34,27.28,27.29,8900.0,27.33,27.34,27.28,27.29,8900.0
2015-07-06 14:30:00,27.29,27.31,27.29,27.3,8078.0,27.29,27.31,27.29,27.3,8078.0
2015-07-06 14:40:00,27.31,27.33,27.3,27.33,11600.0,27.31,27.33,27.3,27.33,11600.0
2015-07-06 14:50:00,27.32,27.32,27.31,27.32,7569.0,27.32,27.32,27.31,27.32,7569.0
2015-07-06 15:00:00,27.31,27.32,27.3,27.32,8600.0,27.31,27.32,27.3,27.32,8600.0
2015-07-06 15:10:00,27.32,27.35,27.31,27.33,18191.0,27.32,27.35,27.31,27.33,18191.0
2015-07-06 15:20:00,27.33,27.34,27.33,27.34,10511.0,27.33,27.34,27.33,27.34,10511.0
2015-07-06 15:30:00,27.34,27.39,27.33,27.38,23310.0,27.34,27.39,27.33,27.38,23310.0
2015-07-06 15:40:00,27.38,27.4,27.36,27.39,30312.0,27.38,27.4,27.36,27.39,30312.0
2015-07-06 15:50:00,27.39,27.49,27.39,27.46,121480.0,27.39,27.49,27.39,27.46,121480.0
2015-07-07 09:30:00,27.51,27.72,27.51,27.7,36995.0,27.51,27.72,27.51,27.7,36995.0
2015-07-07 09:40:00,27.69,27.71,27.61,27.63,22300.0,27.69,27.71,27.61,27.63,22300.0
2015-07-07 09:50:00,27.61,27.62,27.53,27.55,24854.0,27.61,27.62,27.53,27.55,24854.0
2015-07-07 10:00:00,27.54,27.61,27.5,27.55,31722.0,27.54,27.61,27.5,27.55,31722.0
2015-07-07 10:10:00,27.55,27.61,27.53,27.57,57872.0,27.55,27.61,27.53,27.57,57872.0
2015-07-07 10:20:00,27.56,27.59,27.49,27.51,43938.0,27.56,27.59,27.49,27.51,43938.0
2015-07-07 10:30:00,27.5,27.53,27.47,27.48,65233.0,27.5,27.53,27.47,27.48,65233.0
2015-07-07 10:40:00,27.48,27.48,27.36,27.4,39929.0,27.48,27.48,27.36,27.4,39929.0
2015-07-07 10:50:00,27.39,27.42,27.3,27.31,45393.0,27.39,27.42,27.3,27.31,45393.0
2015-07-07 11:00:00,27.31,27.31,27.2,27.23,25217.0,27.31,27.31,27.2,27.23,25217.0
2015-07-07 11:10:00,27.24,27.28,27.21,27.21,21864.0,27.24,27.28,27.21,27.21,21864.0
2015-07-07 11:20:00,27.22,27.25,27.18,27.2,26944.0,27.22,27.25,27.18,27.2,26944.0
2015-07-07 11:30:00,27.19,27.19,27.06,27.11,49736.0,27.19,27.19,27.06,27.11,49736.0
2015-07-07 11:40:00,27.11,27.16,27.09,27.1,30287.0,27.11,27.16,27.09,27.1,30287.0
2015-07-07 11:50:00,27.11,27.21,27.1,27.17,31698.0,27.11,27.21,27.1,27.17,31698.0
2015-07-07 12:00:00,27.15,27.18,27.15,27.17,11297.0,27.15,27.18,27.15,27.17,11297.0
2015-07-07 12:10:00,27.17,27.17,27.11,27.13,12480.0,27.17,27.17,27.11,27.13,12480.0
2015-07-07 12:20:00,27.13,27.16,27.12,27.13,13346.0,27.13,27.16,27.12,27.13,13346.0
2015-07-07 12:30:00,27.13,27.25,27.13,27.24,16648.0,27.13,27.25,27.13,27.24,16648.0
2015-07-07 12:40:00,27.24,27.34,27.23,27.32,15775.0,27.24,27.34,27.23,27.32,15775.0
2015-07-07 12:50:00,27.33,27.36,27.28,27.35,17150.0,27.33,27.36,27.28,27.35,17150.0
2015-07-07 13:00:00,27.35,27.36,27.29,27.3,16672.0,27.35,27.36,27.29,27.3,16672.0
2015-07-07 13:10:00,27.3,27.38,27.3,27.35,17400.0,27.3,27.38,27.3,27.35,17400.0
2015-07-07 13:20:00,27.35,27.38,27.33,27.37,11090.0,27.35,27.38,27.33,27.37,11090.0
2015-07-07 13:30:00,27.38,27.44,27.37,27.44,12200.0,27.38,27.44,27.37,27.44,12200.0
2015-07-07 13:40:00,27.44,27.47,27.41,27.46,14110.0,27.44,27.47,27.41,27.46,14110.0
2015-07-07 13:50:00,27.46,27.47,27.43,27.43,14600.0,27.46,27.47,27.43,27.43,14600.0
2015-07-07 14:00:00,27.44,27.47,27.43,27.45,20300.0,27.44,27.47,27.43,27.45,20300.0
2015-07-07 14:10:00,27.46,27.48,27.38,27.38,16124.0,27.46,27.48,27.38,27.38,16124.0
2015-07-07 14:20:00,27.39,27.41,27.38,27.41,8930.0,27.39,27.41,27.38,27.41,8930.0
2015-07-07 14:30:00,27.41,27.43,27.39,27.41,12572.0,27.41,27.43,27.39,27.41,12572.0
2015-07-07 14:40:00,27.41,27.54,27.4,27.54,28514.0,27.41,27.54,27.4,27.54,28514.0
2015-07-07 14:50:00,27.54,27.59,27.53,27.59,53772.0,27.54,27.59,27.53,27.59,53772.0
2015-07-07 15:00:00,27.59,27.63,27.56,27.59,30020.0,27.59,27.63,27.56,27.59,30020.0
2015-07-07 15:10:00,27.59,27.62,27.58,27.61,24300.0,27.59,27.62,27.58,27.61,24300.0
2015-07-07 15:20:00,27.61,27.64,27.6,27.62,12900.0,27.61,27.64,27.6,27.62,12900.0
2015-07-07 15:30:00,27.63,27.67,27.62,27.63,37293.0,27.63,27.67,27.62,27.63,37293.0
2015-07-07 15:40:00,27.63,27.63,27.59,27.61,33150.0,27.63,27.63,27.59,27.61,33150.0
2015-07-07 15:50:00,27.61,27.63,27.6,27.62,67388.0,27.61,27.63,27.6,27.62,67388.0
2015-07-08 09:30:00,27.41,27.59,27.4,27.52,12302.0,27.41,27.59,27.4,27.52,12302.0
2015-07-08 09:40:00,27.5,27.5,27.36,27.36,12102.0,27.5,27.5,27.36,27.36,12102.0
2015-07-08 09:50:00,27.33,27.39,27.25,27.37,13520.0,27.33,27.39,27.25,27.37,13520.0
2015-07-08 10:00:00,27.37,27.37,27.21,27.25,12700.0,27.37,27.37,27.21,27.25,12700.0
2015-07-08 10:10:00,27.24,27.25,27.14,27.17,11706.0,27.24,27.25,27.14,27.17,11706.0
2015-07-08 10:20:00,27.19,27.2,27.13,27.16,10522.0,27.19,27.2,27.13,27.16,10522.0
2015-07-08 10:30:00,27.16,27.2,27.04,27.19,24410.0,27.16,27.2,27.04,27.19,24410.0
2015-07-08 10:40:00,27.2,27.23,27.16,27.23,11423.0,27.2,27.23,27.16,27.23,11423.0
2015-07-08 10:50:00,27.23,27.28,27.2,27.26,11844.0,27.23,27.28,27.2,27.26,11844.0
2015-07-08 11:00:00,27.24,27.24,27.15,27.15,12050.0,27.24,27.24,27.15,27.15,12050.0
2015-07-08 11:10:00,27.14,27.16,27.08,27.1,11348.0,27.14,27.16,27.08,27.1,11348.0
2015-07-08 11:20:00,27.11,27.12,27.06,27.07,13500.0,27.11,27.12,27.06,27.07,13500.0
2015-07-08 11:30:00,27.08,27.12,27.07,27.09,7601.0,27.08,27.12,27.07,27.09,7601.0
2015-07-08 11:40:00,27.09,27.09,27.05,27.07,8561.0,27.09,27.09,27.05,27.07,8561.0
2015-07-08 11:50:00,27.06,27.06,27.01,27.04,8920.0,27.06,27.06,27.01,27.04,8920.0
2015-07-08 12:00:00,27.05,27.07,27.03,27.07,19067.0,27.05,27.07,27.03,27.07,19067.0
2015-07-08 12:10:00,27.07,27.13,27.07,27.13,9500.0,27.07,27.13,27.07,27.13,9500.0
2015-07-08 12:20:00,27.12,27.23,27.12,27.21,12176.0,27.12,27.23,27.12,27.21,12176.0
2015-07-08 12:30:00,27.21,27.22,27.17,27.18,8763.0,27.21,27.22,27.17,27.18,8763.0
2015-07-08 12:40:00,27.18,27.18,27.08,27.09,9131.0,27.18,27.18,27.08,27.09,9131.0
2015-07-08 12:50:00,27.08,27.14,27.07,27.12,13557.0,27.08,27.14,27.07,27.12,13557.0
2015-07-08 13:00:00,27.12,27.13,27.07,27.13,9900.0,27.12,27.13,27.07,27.13,9900.0
2015-07-08 13:10:00,27.14,27.2,27.13,27.18,13927.0,27.14,27.2,27.13,27.18,13927.0
2015-07-08 13:20:00,27.18,27.18,27.14,27.15,10219.0,27.18,27.18,27.14,27.15,10219.0
2015-07-08 13:30:00,27.16,27.16,27.13,27.15,10031.0,27.16,27.16,27.13,27.15,10031.0
2015-07-08 13:40:00,27.15,27.2,27.15,27.2,7913.0,27.15,27.2,27.15,27.2,7913.0
2015-07-08 13:50:00,27.2,27.2,27.17,27.2,10537.0,27.2,27.2,27.17,27.2,10537.0
2015-07-08 14:00:00,27.19,27.21,27.15,27.16,14962.0,27.19,27.21,27.15,27.16,14962.0
2015-07-08 14:10:00,27.15,27.17,27.13,27.13,12933.0,27.15,27.17,27.13,27.13,12933.0
2015-07-08 14:20:00,27.12,27.2,27.12,27.2,15380.0,27.12,27.2,27.12,27.2,15380.0
2015-07-08 14:30:00,27.19,27.21,27.18,27.19,22111.0,27.19,27.21,27.18,27.19,22111.0
2015-07-08 14:40:00,27.19,27.19,27.12,27.12,18247.0,27.19,27.19,27.12,27.12,18247.0
2015-07-08 14:50:00,27.11,27.15,27.1,27.13,16144.0,27.11,27.15,27.1,27.13,16144.0
2015-07-08 15:00:00,27.14,27.16,27.12,27.15,21483.0,27.14,27.16,27.12,27.15,21483.0
2015-07-08 15:10:00,27.16,27.2,27.15,27.19,19588.0,27.16,27.2,27.15,27.19,19588.0
2015-07-08 15:20:00,27.19,27.19,27.15,27.18,31938.0,27.19,27.19,27.15,27.18,31938.0
2015-07-08 15:30:00,27.17,27.22,27.17,27.22,37155.0,27.17,27.22,27.17,27.22,37155.0
2015-07-08 15:40:00,27.22,27.25,27.19,27.21,52074.0,27.22,27.25,27.19,27.21,52074.0
2015-07-08 15:50:00,27.22,27.25,27.21,27.25,106600.0,27.22,27.25,27.21,27.25,106600.0
2015-07-09 09:30:00,27.55,27.84,27.51,27.77,34789.0,27.55,27.84,27.51,27.77,34789.0
2015-07-09 09:40:00,27.76,27.77,27.63,27.75,19976.0,27.76,27.77,27.63,27.75,19976.0
2015-07-09 09:50:00,27.75,27.8,27.61,27.69,26500.0,27.75,27.8,27.61,27.69,26500.0
2015-07-09 10:00:00,27.71,27.82,27.69,27.8,21793.0,27.71,27.82,27.69,27.8,21793.0
2015-07-09 10:10:00,27.81,27.87,27.78,27.85,25444.0,27.81,27.87,27.78,27.85,25444.0
2015-07-09 10:20:00,27.84,27.84,27.64,27.67,16713.0,27.84,27.84,27.64,27.67,16713.0
2015-07-09 10:30:00,27.68,27.78,27.65,27.75,13921.0,27.68,27.78,27.65,27.75,13921.0
2015-07-09 10:40:00,27.75,27.78,27.72,27.76,30551.0,27.75,27.78,27.72,27.76,30551.0
2015-07-09 10:50:00,27.75,27.77,27.72,27.76,21661.0,27.75,27.77,27.72,27.76,21661.0
2015-07-09 11:00:00,27.76,27.77,27.72,27.76,18310.0,27.76,27.77,27.72,27.76,18310.0
2015-07-09 11:10:00,27.76,27.78,27.75,27.76,12440.0,27.76,27.78,27.75,27.76,12440.0
2015-07-09 11:20:00,27.76,27.76,27.73,27.75,15373.0,27.76,27.76,27.73,27.75,15373.0
2015-07-09 11:30:00,27.74,27.76,27.66,27.68,15956.0,27.74,27.76,27.66,27.68,15956.0
2015-07-09 11:40:00,27.67,27.72,27.66,27.72,26844.0,27.67,27.72,27.66,27.72,26844.0
2015-07-09 11:50:00,27.71,27.75,27.71,27.74,24900.0,27.71,27.75,27.71,27.74,24900.0
2015-07-09 12:00:00,27.73,27.77,27.73,27.75,13490.0,27.73,27.77,27.73,27.75,13490.0
2015-07-09 12:10:00,27.75,27.83,27.75,27.83,16180.0,27.75,27.83,27.75,27.83,16180.0
2015-07-09 12:20:00,27.83,27.87,27.82,27.86,15347.0,27.83,27.87,27.82,27.86,15347.0
2015-07-09 12:30:00,27.86,27.87,27.82,27.83,15797.0,27.86,27.87,27.82,27.83,15797.0
2015-07-09 12:40:00,27.83,27.87,27.83,27.85,11301.0,27.83,27.87,27.83,27.85,11301.0
2015-07-09 12:50:00,27.86,27.88,27.85,27.88,14109.0,27.86,27.88,27.85,27.88,14109.0
2015-07-09 13:00:00,27.88,27.89,27.84,27.85,12500.0,27.88,27.89,27.84,27.85,12500.0
2015-07-09 13:10:00,27.85,27.86,27.81,27.82,12576.0,27.85,27.86,27.81,27.82,12576.0
2015-07-09 13:20:00,27.81,27.82,27.77,27.81,11100.0,27.81,27.82,27.77,27.81,11100.0
2015-07-09 13:30:00,27.82,27.88,27.81,27.88,19958.0,27.82,27.88,27.81,27.88,19958.0
2015-07-09 13:40:00,27.88,27.9,27.87,27.88,12265.0,27.88,27.9,27.87,27.88,12265.0
2015-07-09 13:50:00,27.88,27.88,27.84,27.87,13381.0,27.88,27.88,27.84,27.87,13381.0
2015-07-09 14:00:00,27.86,27.87,27.84,27.86,12838.0,27.86,27.87,27.84,27.86,12838.0
2015-07-09 14:10:00,27.86,27.86,27.82,27.82,17920.0,27.86,27.86,27.82,27.82,17920.0
2015-07-09 14:20:00,27.82,27.82,27.78,27.78,38700.0,27.82,27.82,27.78,27.78,38700.0
2015-07-09 14:30:00,27.79,27.79,27.75,27.79,11229.0,27.79,27.79,27.75,27.79,11229.0
2015-07-09 14:40:00,27.78,27.79,27.75,27.78,15123.0,27.78,27.79,27.75,27.78,15123.0
2015-07-09 14:50:00,27.78,27.82,27.78,27.81,29063.0,27.78,27.82,27.78,27.81,29063.0
2015-07-09 15:00:00,27.81,27.81,27.77,27.81,15821.0,27.81,27.81,27.77,27.81,15821.0
2015-07-09 15:10:00,27.81,27.81,27.74,27.76,19350.0,27.81,27.81,27.74,27.76,19350.0
2015-07-09 15:20:00,27.77,27.79,27.76,27.77,31881.0,27.77,27.79,27.76,27.77,31881.0
2015-07-09 15:30:00,27.76,27.77,27.74,27.75,31398.0,27.76,27.77,27.74,27.75,31398.0
2015-07-09 15:40:00,27.76,27.82,27.75,27.78,38782.0,27.76,27.82,27.75,27.78,38782.0
2015-07-09 15:50:00,27.78,27.79,27.73,27.74,58194.0,27.78,27.79,27.73,27.74,58194.0
2015-07-10 09:30:00,28.0,28.04,27.79,28.02,70274.0,28.0,28.04,27.79,28.02,70274.0
2015-07-10 09:40:00,28.02,28.08,27.88,28.05,22027.0,28.02,28.08,27.88,28.05,22027.0
2015-07-10 09:50:00,28.04,28.1,27.92,27.92,11285.0,28.04,28.1,27.92,27.92,11285.0
2015-07-10 10:00:00,27.91,28.05,27.91,28.04,13386.0,27.91,28.05,27.91,28.04,13386.0
2015-07-10 10:10:00,28.03,28.09,28.0,28.07,16214.0,28.03,28.09,28.0,28.07,16214.0
2015-07-10 10:20:00,28.08,28.1,28.04,28.08,28246.0,28.08,28.1,28.04,28.08,28246.0
2015-07-10 10:30:00,28.08,28.12,28.08,28.11,25748.0,28.08,28.12,28.08,28.11,25748.0
2015-07-10 10:40:00,28.1,28.11,27.99,28.0,27972.0,28.1,28.11,27.99,28.0,27972.0
2015-07-10 10:50:00,28.0,28.12,27.99,28.1,32196.0,28.0,28.12,27.99,28.1,32196.0
2015-07-10 11:00:00,28.09,28.13,28.05,28.06,18451.0,28.09,28.13,28.05,28.06,18451.0
2015-07-10 11:10:00,28.06,28.06,28.0,28.05,12000.0,28.06,28.06,28.0,28.05,12000.0
2015-07-10 11:20:00,28.05,28.08,28.02,28.05,13663.0,28.05,28.08,28.02,28.05,13663.0
2015-07-10 11:30:00,28.05,28.05,28.01,28.03,11428.0,28.05,28.05,28.01,28.03,11428.0
2015-07-10 11:40:00,28.03,28.13,28.03,28.11,10969.0,28.03,28.13,28.03,28.11,10969.0
2015-07-10 11:50:00,28.11,28.11,28.07,28.08,16418.0,28.11,28.11,28.07,28.08,16418.0
2015-07-10 12:00:00,28.09,28.2,28.09,28.18,13797.0,28.09,28.2,28.09,28.18,13797.0
2015-07-10 12:10:00,28.18,28.2,28.17,28.18,7297.0,28.18,28.2,28.17,28.18,7297.0
2015-07-10 12:20:00,28.18,28.2,28.16,28.19,15815.0,28.18,28.2,28.16,28.19,15815.0
2015-07-10 12:30:00,28.19,28.19,28.14,28.16,21744.0,28.19,28.19,28.14,28.16,21744.0
2015-07-10 12:40:00,28.17,28.2,28.15,28.18,14608.0,28.17,28.2,28.15,28.18,14608.0
2015-07-10 12:50:00,28.19,28.19,28.14,28.17,15569.0,28.19,28.19,28.14,28.17,15569.0
2015-07-10 13:00:00,28.17,28.2,28.16,28.17,27569.0,28.17,28.2,28.16,28.17,27569.0
2015-07-10 13:10:00,28.17,28.18,28.11,28.14,33131.0,28.17,28.18,28.11,28.14,33131.0
2015-07-10 13:20:00,28.14,28.21,28.14,28.21,21851.0,28.14,28.21,28.14,28.21,21851.0
2015-07-10 13:30:00,28.21,28.21,28.18,28.2,20423.0,28.21,28.21,28.18,28.2,20423.0
2015-07-10 13:40:00,28.19,28.21,28.19,28.2,16999.0,28.19,28.21,28.19,28.2,16999.0
2015-07-10 13:50:00,28.2,28.23,28.17,28.19,20068.0,28.2,28.23,28.17,28.19,20068.0
2015-07-10 14:00:00,28.19,28.22,28.18,28.2,17916.0,28.19,28.22,28.18,28.2,17916.0
2015-07-10 14:10:00,28.2,28.22,28.17,28.18,31181.0,28.2,28.22,28.17,28.18,31181.0
2015-07-10 14:20:00,28.18,28.22,28.17,28.21,18913.0,28.18,28.22,28.17,28.21,18913.0
2015-07-10 14:30:00,28.21,28.24,28.2,28.23,15539.0,28.21,28.24,28.2,28.23,15539.0
2015-07-10 14:40:00,28.23,28.28,28.22,28.28,13400.0,28.23,28.28,28.22,28.28,13400.0
2015-07-10 14:50:00,28.28,28.29,28.24,28.24,27565.0,28.28,28.29,28.24,28.24,27565.0
2015-07-10 15:00:00,28.24,28.25,28.19,28.19,28148.0,28.24,28.25,28.19,28.19,28148.0
2015-07-10 15:10:00,28.19,28.24,28.19,28.22,33142.0,28.19,28.24,28.19,28.22,33142.0
2015-07-10 15:20:00,28.22,28.28,28.22,28.27,34478.0,28.22,28.28,28.22,28.27,34478.0
2015-07-10 15:30:00,28.27,28.31,28.26,28.3,50840.0,28.27,28.31,28.26,28.3,50840.0
2015-07-10 15:40:00,28.3,28.33,28.27,28.31,57938.0,28.3,28.33,28.27,28.31,57938.0
2015-07-10 15:50:00,28.31,28.33,28.25,28.26,85711.0,28.31,28.33,28.25,28.26,85711.0
2015-07-13 09:30:00,28.5,28.69,28.44,28.61,33549.0,28.5,28.69,28.44,28.61,33549.0
2015-07-13 09:40:00,28.6,28.63,28.57,28.58,50148.0,28.6,28.63,28.57,28.58,50148.0
2015-07-13 09:50:00,28.58,28.61,28.56,28.6,35283.0,28.58,28.61,28.56,28.6,35283.0
2015-07-13 10:00:00,28.6,28.62,28.59,28.61,28185.0,28.6,28.62,28.59,28.61,28185.0
2015-07-13 10:10:00,28.61,28.65,28.6,28.64,28098.0,28.61,28.65,28.6,28.64,28098.0
2015-07-13 10:20:00,28.64,28.68,28.63,28.64,32451.0,28.64,28.68,28.63,28.64,32451.0
2015-07-13 10:30:00,28.65,28.67,28.63,28.65,24948.0,28.65,28.67,28.63,28.65,24948.0
2015-07-13 10:40:00,28.66,28.67,28.64,28.66,13700.0,28.66,28.67,28.64,28.66,13700.0
2015-07-13 10:50:00,28.66,28.7,28.64,28.68,43186.0,28.66,28.7,28.64,28.68,43186.0
2015-07-13 11:00:00,28.67,28.68,28.63,28.64,32933.0,28.67,28.68,28.63,28.64,32933.0
2015-07-13 11:10:00,28.63,28.65,28.6,28.64,23936.0,28.63,28.65,28.6,28.64,23936.0
2015-07-13 11:20:00,28.64,28.7,28.64,28.7,11000.0,28.64,28.7,28.64,28.7,11000.0
2015-07-13 11:30:00,28.69,28.71,28.68,28.71,16900.0,28.69,28.71,28.68,28.71,16900.0
2015-07-13 11:40:00,28.71,28.72,28.68,28.71,11106.0,28.71,28.72,28.68,28.71,11106.0
2015-07-13 11:50:00,28.72,28.78,28.72,28.78,19934.0,28.72,28.78,28.72,28.78,19934.0
2015-07-13 12:00:00,28.78,28.79,28.73,28.74,7412.0,28.78,28.79,28.73,28.74,7412.0
2015-07-13 12:10:00,28.74,28.74,28.68,28.68,16499.0,28.74,28.74,28.68,28.68,16499.0
2015-07-13 12:20:00,28.68,28.7,28.67,28.68,10474.0,28.68,28.7,28.67,28.68,10474.0
2015-07-13 12:30:00,28.69,28.7,28.67,28.67,10010.0,28.69,28.7,28.67,28.67,10010.0
2015-07-13 12:40:00,28.68,28.69,28.67,28.68,5612.0,28.68,28.69,28.67,28.68,5612.0
2015-07-13 12:50:00,28.68,28.68,28.67,28.68,3501.0,28.68,28.68,28.67,28.68,3501.0
2015-07-13 13:00:00,28.68,28.69,28.67,28.69,14234.0,28.68,28.69,28.67,28.69,14234.0
2015-07-13 13:10:00,28.69,28.7,28.67,28.7,7228.0,28.69,28.7,28.67,28.7,7228.0
2015-07-13 13:20:00,28.7,28.7,28.67,28.69,6500.0,28.7,28.7,28.67,28.69,6500.0
2015-07-13 13:30:00,28.69,28.72,28.68,28.69,14806.0,28.69,28.72,28.68,28.69,14806.0
2015-07-13 13:40:00,28.7,28.72,28.68,28.71,11088.0,28.7,28.72,28.68,28.71,11088.0
2015-07-13 13:50:00,28.71,28.72,28.7,28.71,13561.0,28.71,28.72,28.7,28.71,13561.0
2015-07-13 14:00:00,28.7,28.71,28.7,28.71,8218.0,28.7,28.71,28.7,28.71,8218.0
2015-07-13 14:10:00,28.7,28.73,28.7,28.73,12385.0,28.7,28.73,28.7,28.73,12385.0
2015-07-13 14:20:00,28.73,28.75,28.72,28.73,11241.0,28.73,28.75,28.72,28.73,11241.0
2015-07-13 14:30:00,28.73,28.73,28.72,28.73,9237.0,28.73,28.73,28.72,28.73,9237.0
2015-07-13 14:40:00,28.73,28.76,28.72,28.76,15668.0,28.73,28.76,28.72,28.76,15668.0
2015-07-13 14:50:00,28.76,28.78,28.76,28.78,21328.0,28.76,28.78,28.76,28.78,21328.0
2015-07-13 15:00:00,28.79,28.79,28.77,28.77,15800.0,28.79,28.79,28.77,28.77,15800.0
2015-07-13 15:10:00,28.78,28.79,28.76,28.79,20456.0,28.78,28.79,28.76,28.79,20456.0
2015-07-13 15:20:00,28.79,28.83,28.78,28.83,32140.0,28.79,28.83,28.78,28.83,32140.0
2015-07-13 15:30:00,28.83,28.83,28.8,28.8,56517.0,28.83,28.83,28.8,28.8,56517.0
2015-07-13 15:40:00,28.81,28.83,28.8,28.83,34032.0,28.81,28.83,28.8,28.83,34032.0
2015-07-13 15:50:00,28.83,28.85,28.82,28.85,100455.0,28.83,28.85,28.82,28.85,100455.0
2015-07-14 09:30:00,28.95,28.99,28.71,28.73,16300.0,28.95,28.99,28.71,28.73,16300.0
2015-07-14 09:40:00,28.71,28.85,28.71,28.83,13219.0,28.71,28.85,28.71,28.83,13219.0
2015-07-14 09:50:00,28.84,28.9,28.83,28.9,19792.0,28.84,28.9,28.83,28.9,19792.0
2015-07-14 10:00:00,28.89,28.9,28.86,28.89,39160.0,28.89,28.9,28.86,28.89,39160.0
2015-07-14 10:10:00,28.89,28.9,28.78,28.8,26287.0,28.89,28.9,28.78,28.8,26287.0
2015-07-14 10:20:00,28.79,28.83,28.74,28.75,14393.0,28.79,28.83,28.74,28.75,14393.0
2015-07-14 10:30:00,28.75,28.83,28.75,28.82,25367.0,28.75,28.83,28.75,28.82,25367.0
2015-07-14 10:40:00,28.81,28.92,28.81,28.89,33126.0,28.81,28.92,28.81,28.89,33126.0
2015-07-14 10:50:00,28.89,28.89,28.86,28.89,20316.0,28.89,28.89,28.86,28.89,20316.0
2015-07-14 11:00:00,28.89,28.92,28.86,28.91,24034.0,28.89,28.92,28.86,28.91,24034.0
2015-07-14 11:10:00,28.9,28.91,28.86,28.91,12300.0,28.9,28.91,28.86,28.91,12300.0
2015-07-14 11:20:00,28.91,28.92,28.86,28.86,13148.0,28.91,28.92,28.86,28.86,13148.0
2015-07-14 11:30:00,28.87,28.88,28.8,28.81,8347.0,28.87,28.88,28.8,28.81,8347.0
2015-07-14 11:40:00,28.8,28.82,28.79,28.81,13526.0,28.8,28.82,28.79,28.81,13526.0
2015-07-14 11:50:00,28.81,28.86,28.8,28.86,16708.0,28.81,28.86,28.8,28.86,16708.0
2015-07-14 12:00:00,28.85,28.9,28.85,28.88,30314.0,28.85,28.9,28.85,28.88,30314.0
2015-07-14 12:10:00,28.88,28.89,28.87,28.87,7700.0,28.88,28.89,28.87,28.87,7700.0
2015-07-14 12:20:00,28.87,28.9,28.86,28.89,10413.0,28.87,28.9,28.86,28.89,10413.0
2015-07-14 12:30:00,28.88,28.91,28.88,28.9,16520.0,28.88,28.91,28.88,28.9,16520.0
2015-07-14 12:40:00,28.9,28.9,28.88,28.89,8500.0,28.9,28.9,28.88,28.89,8500.0
2015-07-14 12:50:00,28.88,28.93,28.88,28.93,25255.0,28.88,28.93,28.88,28.93,25255.0
2015-07-14 13:00:00,28.92,28.93,28.88,28.89,14511.0,28.92,28.93,28.88,28.89,14511.0
2015-07-14 13:10:00,28.89,28.91,28.89,28.89,15083.0,28.89,28.91,28.89,28.89,15083.0
2015-07-14 13:20:00,28.89,29.0,28.89,28.99,77615.0,28.89,29.0,28.89,28.99,77615.0
2015-07-14 13:30:00,28.99,29.13,28.99,29.1,114611.0,28.99,29.13,28.99,29.1,114611.0
2015-07-14 13:40:00,29.1,29.1,29.07,29.07,24051.0,29.1,29.1,29.07,29.07,24051.0
2015-07-14 13:50:00,29.07,29.08,29.04,29.06,18012.0,29.07,29.08,29.04,29.06,18012.0
2015-07-14 14:00:00,29.05,29.1,29.01,29.1,42053.0,29.05,29.1,29.01,29.1,42053.0
2015-07-14 14:10:00,29.09,29.09,29.04,29.04,9004.0,29.09,29.09,29.04,29.04,9004.0
2015-07-14 14:20:00,29.04,29.09,29.04,29.09,45923.0,29.04,29.09,29.04,29.09,45923.0
2015-07-14 14:30:00,29.09,29.1,29.05,29.05,15499.0,29.09,29.1,29.05,29.05,15499.0
2015-07-14 14:40:00,29.06,29.06,29.05,29.05,9213.0,29.06,29.06,29.05,29.05,9213.0
2015-07-14 14:50:00,29.05,29.2,29.01,29.14,143168.0,29.05,29.2,29.01,29.14,143168.0
2015-07-14 15:00:00,29.14,29.2,29.14,29.18,36934.0,29.14,29.2,29.14,29.18,36934.0
2015-07-14 15:10:00,29.19,29.19,29.13,29.16,52884.0,29.19,29.19,29.13,29.16,52884.0
2015-07-14 15:20:00,29.16,29.29,29.16,29.26,86719.0,29.16,29.29,29.16,29.26,86719.0
2015-07-14 15:30:00,29.26,29.28,29.18,29.23,94673.0,29.26,29.28,29.18,29.23,94673.0
2015-07-14 15:40:00,29.22,29.27,29.16,29.23,148223.0,29.22,29.27,29.16,29.23,148223.0
2015-07-14 15:50:00,29.23,29.35,29.22,29.33,358721.0,29.23,29.35,29.22,29.33,358721.0
2015-07-15 09:30:00,29.26,29.44,29.18,29.41,54960.0,29.26,29.44,29.18,29.41,54960.0
2015-07-15 09:40:00,29.41,29.47,29.29,29.29,49492.0,29.41,29.47,29.29,29.29,49492.0
2015-07-15 09:50:00,29.31,29.51,29.3,29.45,62728.0,29.31,29.51,29.3,29.45,62728.0
2015-07-15 10:00:00,29.44,29.44,29.27,29.31,32225.0,29.44,29.44,29.27,29.31,32225.0
2015-07-15 10:10:00,29.3,29.43,29.28,29.41,36498.0,29.3,29.43,29.28,29.41,36498.0
2015-07-15 10:20:00,29.4,29.41,29.32,29.36,52030.0,29.4,29.41,29.32,29.36,52030.0
2015-07-15 10:30:00,29.34,29.34,29.27,29.3,13353.0,29.34,29.34,29.27,29.3,13353.0
2015-07-15 10:40:00,29.29,29.41,29.26,29.41,25681.0,29.29,29.41,29.26,29.41,25681.0
2015-07-15 10:50:00,29.41,29.45,29.38,29.39,29859.0,29.41,29.45,29.38,29.39,29859.0
2015-07-15 11:00:00,29.39,29.43,29.38,29.42,29697.0,29.39,29.43,29.38,29.42,29697.0
2015-07-15 11:10:00,29.42,29.43,29.36,29.36,21846.0,29.42,29.43,29.36,29.36,21846.0
2015-07-15 11:20:00,29.35,29.37,29.29,29.33,64147.0,29.35,29.37,29.29,29.33,64147.0
2015-07-15 11:30:00,29.33,29.38,29.32,29.37,21662.0,29.33,29.38,29.32,29.37,21662.0
2015-07-15 11:40:00,29.38,29.4,29.32,29.37,28077.0,29.38,29.4,29.32,29.37,28077.0
2015-07-15 11:50:00,29.36,29.41,29.35,29.41,23556.0,29.36,29.41,29.35,29.41,23556.0
2015-07-15 12:00:00,29.4,29.42,29.39,29.42,19009.0,29.4,29.42,29.39,29.42,19009.0
2015-07-15 12:10:00,29.42,29.44,29.4,29.44,24217.0,29.42,29.44,29.4,29.44,24217.0
2015-07-15 12:20:00,29.44,29.51,29.43,29.46,46920.0,29.44,29.51,29.43,29.46,46920.0
2015-07-15 12:30:00,29.46,29.46,29.35,29.35,39661.0,29.46,29.46,29.35,29.35,39661.0
2015-07-15 12:40:00,29.37,29.43,29.36,29.43,33056.0,29.37,29.43,29.36,29.43,33056.0
2015-07-15 12:50:00,29.43,29.44,29.41,29.44,16162.0,29.43,29.44,29.41,29.44,16162.0
2015-07-15 13:00:00,29.43,29.46,29.42,29.45,27573.0,29.43,29.46,29.42,29.45,27573.0
2015-07-15 13:10:00,29.45,29.46,29.44,29.45,31259.0,29.45,29.46,29.44,29.45,31259.0
2015-07-15 13:20:00,29.45,29.45,29.4,29.42,13900.0,29.45,29.45,29.4,29.42,13900.0
2015-07-15 13:30:00,29.41,29.46,29.39,29.45,50379.0,29.41,29.46,29.39,29.45,50379.0
2015-07-15 13:40:00,29.46,29.5,29.45,29.47,46293.0,29.46,29.5,29.45,29.47,46293.0
2015-07-15 13:50:00,29.47,29.5,29.46,29.47,47509.0,29.47,29.5,29.46,29.47,47509.0
2015-07-15 14:00:00,29.46,29.46,29.4,29.43,25002.0,29.46,29.46,29.4,29.43,25002.0
2015-07-15 14:10:00,29.44,29.44,29.4,29.43,23159.0,29.44,29.44,29.4,29.43,23159.0
2015-07-15 14:20:00,29.43,29.43,29.4,29.42,22504.0,29.43,29.43,29.4,29.42,22504.0
2015-07-15 14:30:00,29.42,29.44,29.41,29.42,41546.0,29.42,29.44,29.41,29.42,41546.0
2015-07-15 14:40:00,29.42,29.42,29.27,29.33,135361.0,29.42,29.42,29.27,29.33,135361.0
2015-07-15 14:50:00,29.33,29.37,29.33,29.37,29092.0,29.33,29.37,29.33,29.37,29092.0
2015-07-15 15:00:00,29.37,29.37,29.34,29.35,35563.0,29.37,29.37,29.34,29.35,35563.0
2015-07-15 15:10:00,29.35,29.35,29.34,29.35,19012.0,29.35,29.35,29.34,29.35,19012.0
2015-07-15 15:20:00,29.35,29.35,29.27,29.31,43247.0,29.35,29.35,29.27,29.31,43247.0
2015-07-15 15:30:00,29.3,29.37,29.3,29.36,72947.0,29.3,29.37,29.3,29.36,72947.0
2015-07-15 15:40:00,29.36,29.37,29.32,29.35,87273.0,29.36,29.37,29.32,29.35,87273.0
2015-07-15 15:50:00,29.35,29.37,29.31,29.37,165875.0,29.35,29.37,29.31,29.37,165875.0
2015-07-16 09:30:00,29.4,29.5,29.29,29.32,39049.0,29.4,29.5,29.29,29.32,39049.0
2015-07-16 09:40:00,29.32,29.45,29.3,29.43,23900.0,29.32,29.45,29.3,29.43,23900.0
2015-07-16 09:50:00,29.43,29.47,29.33,29.46,39641.0,29.43,29.47,29.33,29.46,39641.0
2015-07-16 10:00:00,29.46,29.58,29.44,29.56,61074.0,29.46,29.58,29.44,29.56,61074.0
2015-07-16 10:10:00,29.56,29.59,29.5,29.56,17950.0,29.56,29.59,29.5,29.56,17950.0
2015-07-16 10:20:00,29.56,29.58,29.51,29.51,13300.0,29.56,29.58,29.51,29.51,13300.0
2015-07-16 10:30:00,29.51,29.66,29.47,29.65,67634.0,29.51,29.66,29.47,29.65,67634.0
2015-07-16 10:40:00,29.64,29.64,29.56,29.6,46035.0,29.64,29.64,29.56,29.6,46035.0
2015-07-16 10:50:00,29.6,29.61,29.55,29.55,18804.0,29.6,29.61,29.55,29.55,18804.0
2015-07-16 11:00:00,29.55,29.57,29.51,29.51,11850.0,29.55,29.57,29.51,29.51,11850.0
2015-07-16 11:10:00,29.51,29.62,29.5,29.61,30959.0,29.51,29.62,29.5,29.61,30959.0
2015-07-16 11:20:00,29.62,29.63,29.59,29.61,28604.0,29.62,29.63,29.59,29.61,28604.0
2015-07-16 11:30:00,29.6,29.66,29.56,29.63,110027.0,29.6,29.66,29.56,29.63,110027.0
2015-07-16 11:40:00,29.63,29.74,29.62,29.73,76656.0,29.63,29.74,29.62,29.73,76656.0
2015-07-16 11:50:00,29.73,29.75,29.69,29.74,65839.0,29.73,29.75,29.69,29.74,65839.0
2015-07-16 12:00:00,29.74,29.74,29.7,29.73,32793.0,29.74,29.74,29.7,29.73,32793.0
2015-07-16 12:10:00,29.73,29.89,29.73,29.85,72248.0,29.73,29.89,29.73,29.85,72248.0
2015-07-16 12:20:00,29.85,29.93,29.79,29.87,28335.0,29.85,29.93,29.79,29.87,28335.0
2015-07-16 12:30:00,29.86,29.87,29.83,29.87,33752.0,29.86,29.87,29.83,29.87,33752.0
2015-07-16 12:40:00,29.87,29.99,29.87,29.97,42573.0,29.87,29.99,29.87,29.97,42573.0
2015-07-16 12:50:00,29.98,29.98,29.91,29.93,56044.0,29.98,29.98,29.91,29.93,56044.0
2015-07-16 13:00:00,29.93,29.95,29.92,29.94,38632.0,29.93,29.95,29.92,29.94,38632.0
2015-07-16 13:10:00,29.93,29.93,29.78,29.79,27925.0,29.93,29.93,29.78,29.79,27925.0
2015-07-16 13:20:00,29.79,29.79,29.72,29.77,20470.0,29.79,29.79,29.72,29.77,20470.0
2015-07-16 13:30:00,29.77,29.8,29.74,29.78,24822.0,29.77,29.8,29.74,29.78,24822.0
2015-07-16 13:40:00,29.78,29.78,29.75,29.78,37162.0,29.78,29.78,29.75,29.78,37162.0
2015-07-16 13:50:00,29.78,29.8,29.71,29.78,38454.0,29.78,29.8,29.71,29.78,38454.0
2015-07-16 14:00:00,29.77,29.83,29.75,29.77,52173.0,29.77,29.83,29.75,29.77,52173.0
2015-07-16 14:10:00,29.75,29.75,29.7,29.74,17939.0,29.75,29.75,29.7,29.74,17939.0
2015-07-16 14:20:00,29.75,29.75,29.69,29.7,13332.0,29.75,29.75,29.69,29.7,13332.0
2015-07-16 14:30:00,29.7,29.78,29.7,29.78,25485.0,29.7,29.78,29.7,29.78,25485.0
2015-07-16 14:40:00,29.79,29.91,29.79,29.9,88540.0,29.79,29.91,29.79,29.9,88540.0
2015-07-16 14:50:00,29.91,29.92,29.84,29.86,36109.0,29.91,29.92,29.84,29.86,36109.0
2015-07-16 15:00:00,29.86,29.9,29.85,29.88,46439.0,29.86,29.9,29.85,29.88,46439.0
2015-07-16 15:10:00,29.89,29.91,29.88,29.91,37313.0,29.89,29.91,29.88,29.91,37313.0
2015-07-16 15:20:00,29.9,29.91,29.89,29.89,34854.0,29.9,29.91,29.89,29.89,34854.0
2015-07-16 15:30:00,29.9,29.96,29.89,29.91,95999.0,29.9,29.96,29.89,29.91,95999.0
2015-07-16 15:40:00,29.91,29.99,29.89,29.98,126999.0,29.91,29.99,29.89,29.98,126999.0
2015-07-16 15:50:00,29.99,29.99,29.89,29.96,248777.0,29.99,29.99,29.89,29.96,248777.0
2015-07-17 09:30:00,30.02,30.2,29.99,30.16,261664.0,30.02,30.2,29.99,30.16,261664.0
2015-07-17 09:40:00,30.16,30.28,30.02,30.02,82355.0,30.16,30.28,30.02,30.02,82355.0
2015-07-17 09:50:00,30.02,30.07,29.94,30.06,61724.0,30.02,30.07,29.94,30.06,61724.0
2015-07-17 10:00:00,30.02,30.06,30.0,30.02,52107.0,30.02,30.06,30.0,30.02,52107.0
2015-07-17 10:10:00,30.02,30.03,29.93,30.03,42510.0,30.02,30.03,29.93,30.03,42510.0
2015-07-17 10:20:00,30.02,30.12,30.0,30.12,172949.0,30.02,30.12,30.0,30.12,172949.0
2015-07-17 10:30:00,30.13,30.18,30.09,30.17,58440.0,30.13,30.18,30.09,30.17,58440.0
2015-07-17 10:40:00,30.17,30.32,30.17,30.31,89429.0,30.17,30.32,30.17,30.31,89429.0
2015-07-17 10:50:00,30.3,30.47,30.3,30.41,100627.0,30.3,30.47,30.3,30.41,100627.0
2015-07-17 11:00:00,30.4,30.57,30.4,30.54,58506.0,30.4,30.57,30.4,30.54,58506.0
2015-07-17 11:10:00,30.53,30.56,30.49,30.51,54183.0,30.53,30.56,30.49,30.51,54183.0
2015-07-17 11:20:00,30.51,30.65,30.5,30.59,112551.0,30.51,30.65,30.5,30.59,112551.0
2015-07-17 11:30:00,30.59,30.78,30.59,30.73,217244.0,30.59,30.78,30.59,30.73,217244.0
2015-07-17 11:40:00,30.73,30.79,30.73,30.79,53335.0,30.73,30.79,30.73,30.79,53335.0
2015-07-17 11:50:00,30.79,30.88,30.73,30.8,128373.0,30.79,30.88,30.73,30.8,128373.0
2015-07-17 12:00:00,30.79,31.04,30.78,30.99,244503.0,30.79,31.04,30.78,30.99,244503.0
2015-07-17 12:10:00,30.99,31.05,30.94,30.98,129025.0,30.99,31.05,30.94,30.98,129025.0
2015-07-17 12:20:00,30.98,31.01,30.9,30.9,244366.0,30.98,31.01,30.9,30.9,244366.0
2015-07-17 12:30:00,30.89,30.89,30.5,30.5,95981.0,30.89,30.89,30.5,30.5,95981.0
2015-07-17 12:40:00,30.51,30.7,30.47,30.69,68232.0,30.51,30.7,30.47,30.69,68232.0
2015-07-17 12:50:00,30.69,30.92,30.68,30.91,64326.0,30.69,30.92,30.68,30.91,64326.0
2015-07-17 13:00:00,30.91,30.92,30.8,30.85,70629.0,30.91,30.92,30.8,30.85,70629.0
2015-07-17 13:10:00,30.85,31.01,30.85,30.96,99260.0,30.85,31.01,30.85,30.96,99260.0
2015-07-17 13:20:00,30.96,30.98,30.86,30.9,72013.0,30.96,30.98,30.86,30.9,72013.0
2015-07-17 13:30:00,30.92,31.0,30.9,31.0,71091.0,30.92,31.0,30.9,31.0,71091.0
2015-07-17 13:40:00,30.99,31.18,30.98,31.18,93524.0,30.99,31.18,30.98,31.18,93524.0
2015-07-17 13:50:00,31.18,31.3,31.15,31.29,181470.0,31.18,31.3,31.15,31.29,181470.0
2015-07-17 14:00:00,31.29,31.32,31.03,31.05,312424.0,31.29,31.32,31.03,31.05,312424.0
2015-07-17 14:10:00,31.04,31.16,30.94,31.05,81280.0,31.04,31.16,30.94,31.05,81280.0
2015-07-17 14:20:00,31.06,31.13,31.01,31.13,60947.0,31.06,31.13,31.01,31.13,60947.0
2015-07-17 14:30:00,31.11,31.25,31.11,31.23,52821.0,31.11,31.25,31.11,31.23,52821.0
2015-07-17 14:40:00,31.24,31.31,31.2,31.22,82886.0,31.24,31.31,31.2,31.22,82886.0
2015-07-17 14:50:00,31.22,31.22,31.14,31.18,43785.0,31.22,31.22,31.14,31.18,43785.0
2015-07-17 15:00:00,31.18,31.21,31.08,31.12,70019.0,31.18,31.21,31.08,31.12,70019.0
2015-07-17 15:10:00,31.12,31.13,30.99,31.01,122009.0,31.12,31.13,30.99,31.01,122009.0
2015-07-17 15:20:00,31.01,31.14,31.0,31.1,81691.0,31.01,31.14,31.0,31.1,81691.0
2015-07-17 15:30:00,31.1,31.12,31.09,31.1,39781.0,31.1,31.12,31.09,31.1,39781.0
2015-07-17 15:40:00,31.1,31.22,31.09,31.2,164336.0,31.1,31.22,31.09,31.2,164336.0
2015-07-17 15:50:00,31.19,31.2,31.14,31.15,165916.0,31.19,31.2,31.14,31.15,165916.0
2015-07-20 09:30:00,31.17,31.54,31.0,31.16,84630.0,31.17,31.54,31.0,31.16,84630.0
2015-07-20 09:40:00,31.15,31.17,31.04,31.14,91496.0,31.15,31.17,31.04,31.14,91496.0
2015-07-20 09:50:00,31.14,31.2,31.13,31.17,50513.0,31.14,31.2,31.13,31.17,50513.0
2015-07-20 10:00:00,31.17,31.26,31.16,31.24,66348.0,31.17,31.26,31.16,31.24,66348.0
2015-07-20 10:10:00,31.24,31.36,31.23,31.25,80861.0,31.24,31.36,31.23,31.25,80861.0
2015-07-20 10:20:00,31.24,31.32,31.22,31.32,77373.0,31.24,31.32,31.22,31.32,77373.0
2015-07-20 10:30:00,31.31,31.33,31.25,31.29,49212.0,31.31,31.33,31.25,31.29,49212.0
2015-07-20 10:40:00,31.29,31.3,31.23,31.24,87870.0,31.29,31.3,31.23,31.24,87870.0
2015-07-20 10:50:00,31.24,31.29,31.2,31.26,91862.0,31.24,31.29,31.2,31.26,91862.0
2015-07-20 11:00:00,31.26,31.3,31.25,31.25,48047.0,31.26,31.3,31.25,31.25,48047.0
2015-07-20 11:10:00,31.26,31.3,31.22,31.29,54006.0,31.26,31.3,31.22,31.29,54006.0
2015-07-20 11:20:00,31.29,31.3,31.26,31.3,30586.0,31.29,31.3,31.26,31.3,30586.0
2015-07-20 11:30:00,31.29,31.31,31.27,31.3,35256.0,31.29,31.31,31.27,31.3,35256.0
2015-07-20 11:40:00,31.29,31.34,31.29,31.32,39188.0,31.29,31.34,31.29,31.32,39188.0
2015-07-20 11:50:00,31.31,31.31,31.25,31.25,23771.0,31.31,31.31,31.25,31.25,23771.0
2015-07-20 12:00:00,31.26,31.26,31.25,31.25,5151.0,31.26,31.26,31.25,31.25,5151.0
2015-07-20 12:10:00,31.26,31.26,31.25,31.25,9917.0,31.26,31.26,31.25,31.25,9917.0
2015-07-20 12:20:00,31.25,31.26,31.25,31.25,10229.0,31.25,31.26,31.25,31.25,10229.0
2015-07-20 12:30:00,31.26,31.26,31.25,31.25,10744.0,31.26,31.26,31.25,31.25,10744.0
2015-07-20 12:40:00,31.25,31.31,31.24,31.29,48240.0,31.25,31.31,31.24,31.29,48240.0
2015-07-20 12:50:00,31.3,31.33,31.29,31.33,24978.0,31.3,31.33,31.29,31.33,24978.0
2015-07-20 13:00:00,31.33,31.39,31.32,31.39,40313.0,31.33,31.39,31.32,31.39,40313.0
2015-07-20 13:10:00,31.38,31.44,31.38,31.43,34081.0,31.38,31.44,31.38,31.43,34081.0
2015-07-20 13:20:00,31.43,31.47,31.42,31.45,35724.0,31.43,31.47,31.42,31.45,35724.0
2015-07-20 13:30:00,31.45,31.51,31.44,31.5,32443.0,31.45,31.51,31.44,31.5,32443.0
2015-07-20 13:40:00,31.5,31.51,31.45,31.47,35065.0,31.5,31.51,31.45,31.47,35065.0
2015-07-20 13:50:00,31.47,31.49,31.42,31.42,22086.0,31.47,31.49,31.42,31.42,22086.0
2015-07-20 14:00:00,31.42,31.43,31.39,31.39,19881.0,31.42,31.43,31.39,31.39,19881.0
2015-07-20 14:10:00,31.4,31.41,31.39,31.41,20807.0,31.4,31.41,31.39,31.41,20807.0
2015-07-20 14:20:00,31.41,31.48,31.38,31.47,35722.0,31.41,31.48,31.38,31.47,35722.0
2015-07-20 14:30:00,31.47,31.51,31.47,31.49,28023.0,31.47,31.51,31.47,31.49,28023.0
2015-07-20 14:40:00,31.5,31.51,31.43,31.44,38551.0,31.5,31.51,31.43,31.44,38551.0
2015-07-20 14:50:00,31.43,31.44,31.34,31.35,50621.0,31.43,31.44,31.34,31.35,50621.0
2015-07-20 15:00:00,31.34,31.42,31.3,31.4,62699.0,31.34,31.42,31.3,31.4,62699.0
2015-07-20 15:10:00,31.4,31.42,31.39,31.4,34346.0,31.4,31.42,31.39,31.4,34346.0
2015-07-20 15:20:00,31.4,31.4,31.36,31.38,38585.0,31.4,31.4,31.36,31.38,38585.0
2015-07-20 15:30:00,31.37,31.44,31.34,31.36,77904.0,31.37,31.44,31.34,31.36,77904.0
2015-07-20 15:40:00,31.36,31.36,31.29,31.35,78343.0,31.36,31.36,31.29,31.35,78343.0
2015-07-20 15:50:00,31.35,31.38,31.32,31.35,170204.0,31.35,31.38,31.32,31.35,170204.0
2015-07-21 09:30:00,31.04,31.46,31.02,31.33,75643.0,31.04,31.46,31.02,31.33,75643.0
2015-07-21 09:40:00,31.34,31.38,31.3,31.35,31244.0,31.34,31.38,31.3,31.35,31244.0
2015-07-21 09:50:00,31.35,31.42,31.31,31.42,90557.0,31.35,31.42,31.31,31.42,90557.0
2015-07-21 10:00:00,31.42,31.57,31.41,31.52,67040.0,31.42,31.57,31.41,31.52,67040.0
2015-07-21 10:10:00,31.52,31.53,31.47,31.49,35503.0,31.52,31.53,31.47,31.49,35503.0
2015-07-21 10:20:00,31.48,31.52,31.47,31.51,29900.0,31.48,31.52,31.47,31.51,29900.0
2015-07-21 10:30:00,31.5,31.51,31.47,31.49,28748.0,31.5,31.51,31.47,31.49,28748.0
2015-07-21 10:40:00,31.49,31.51,31.47,31.49,114893.0,31.49,31.51,31.47,31.49,114893.0
2015-07-21 10:50:00,31.48,31.51,31.47,31.49,80472.0,31.48,31.51,31.47,31.49,80472.0
2015-07-21 11:00:00,31.49,31.53,31.48,31.5,85970.0,31.49,31.53,31.48,31.5,85970.0
2015-07-21 11:10:00,31.5,31.51,31.48,31.5,45437.0,31.5,31.51,31.48,31.5,45437.0
2015-07-21 11:20:00,31.49,31.57,31.49,31.5,62967.0,31.49,31.57,31.49,31.5,62967.0
2015-07-21 11:30:00,31.5,31.55,31.49,31.52,50831.0,31.5,31.55,31.49,31.52,50831.0
2015-07-21 11:40:00,31.52,31.54,31.5,31.51,23162.0,31.52,31.54,31.5,31.51,23162.0
2015-07-21 11:50:00,31.52,31.52,31.49,31.5,29929.0,31.52,31.52,31.49,31.5,29929.0
2015-07-21 12:00:00,31.5,31.51,31.38,31.39,43813.0,31.5,31.51,31.38,31.39,43813.0
2015-07-21 12:10:00,31.39,31.4,31.34,31.37,17656.0,31.39,31.4,31.34,31.37,17656.0
2015-07-21 12:20:00,31.36,31.45,31.35,31.44,13046.0,31.36,31.45,31.35,31.44,13046.0
2015-07-21 12:30:00,31.45,31.47,31.41,31.44,17514.0,31.45,31.47,31.41,31.44,17514.0
2015-07-21 12:40:00,31.43,31.43,31.4,31.41,7283.0,31.43,31.43,31.4,31.41,7283.0
2015-07-21 12:50:00,31.4,31.44,31.38,31.44,15247.0,31.4,31.44,31.38,31.44,15247.0
2015-07-21 13:00:00,31.43,31.44,31.38,31.4,15970.0,31.43,31.44,31.38,31.4,15970.0
2015-07-21 13:10:00,31.4,31.4,31.36,31.36,15691.0,31.4,31.4,31.36,31.36,15691.0
2015-07-21 13:20:00,31.35,31.35,31.29,31.29,14892.0,31.35,31.35,31.29,31.29,14892.0
2015-07-21 13:30:00,31.29,31.32,31.29,31.32,17502.0,31.29,31.32,31.29,31.32,17502.0
2015-07-21 13:40:00,31.31,31.33,31.3,31.32,9750.0,31.31,31.33,31.3,31.32,9750.0
2015-07-21 13:50:00,31.33,31.33,31.28,31.29,27929.0,31.33,31.33,31.28,31.29,27929.0
2015-07-21 14:00:00,31.28,31.29,31.25,31.25,9631.0,31.28,31.29,31.25,31.25,9631.0
2015-07-21 14:10:00,31.25,31.27,31.23,31.25,32431.0,31.25,31.27,31.23,31.25,32431.0
2015-07-21 14:20:00,31.26,31.27,31.24,31.26,28604.0,31.26,31.27,31.24,31.26,28604.0
2015-07-21 14:30:00,31.26,31.27,31.24,31.24,19608.0,31.26,31.27,31.24,31.24,19608.0
2015-07-21 14:40:00,31.24,31.24,31.19,31.2,58332.0,31.24,31.24,31.19,31.2,58332.0
2015-07-21 14:50:00,31.2,31.27,31.18,31.26,145051.0,31.2,31.27,31.18,31.26,145051.0
2015-07-21 15:00:00,31.26,31.28,31.24,31.24,30471.0,31.26,31.28,31.24,31.24,30471.0
2015-07-21 15:10:00,31.25,31.27,31.21,31.24,59030.0,31.25,31.27,31.21,31.24,59030.0
2015-07-21 15:20:00,31.24,31.24,31.21,31.23,25426.0,31.24,31.24,31.21,31.23,25426.0
2015-07-21 15:30:00,31.22,31.25,31.21,31.23,75678.0,31.22,31.25,31.21,31.23,75678.0
2015-07-21 15:40:00,31.23,31.24,31.22,31.23,198306.0,31.23,31.24,31.22,31.23,198306.0
2015-07-21 15:50:00,31.21,31.28,31.2,31.28,267506.0,31.21,31.28,31.2,31.28,267506.0
2015-07-22 09:30:00,31.14,31.34,31.02,31.33,263314.0,31.14,31.34,31.02,31.33,263314.0
2015-07-22 09:40:00,31.31,31.33,31.25,31.31,110250.0,31.31,31.33,31.25,31.31,110250.0
2015-07-22 09:50:00,31.3,31.55,31.26,31.53,113687.0,31.3,31.55,31.26,31.53,113687.0
2015-07-22 10:00:00,31.51,31.53,31.43,31.44,25263.0,31.51,31.53,31.43,31.44,25263.0
2015-07-22 10:10:00,31.44,31.46,31.35,31.35,45636.0,31.44,31.46,31.35,31.35,45636.0
2015-07-22 10:20:00,31.36,31.43,31.35,31.43,26098.0,31.36,31.43,31.35,31.43,26098.0
2015-07-22 10:30:00,31.45,31.46,31.4,31.45,25099.0,31.45,31.46,31.4,31.45,25099.0
2015-07-22 10:40:00,31.44,31.51,31.42,31.5,37600.0,31.44,31.51,31.42,31.5,37600.0
2015-07-22 10:50:00,31.51,31.51,31.47,31.48,40184.0,31.51,31.51,31.47,31.48,40184.0
2015-07-22 11:00:00,31.49,31.52,31.47,31.52,26332.0,31.49,31.52,31.47,31.52,26332.0
2015-07-22 11:10:00,31.51,31.53,31.51,31.52,35309.0,31.51,31.53,31.51,31.52,35309.0
2015-07-22 11:20:00,31.52,31.53,31.46,31.47,16500.0,31.52,31.53,31.46,31.47,16500.0
2015-07-22 11:30:00,31.47,31.47,31.4,31.42,26969.0,31.47,31.47,31.4,31.42,26969.0
2015-07-22 11:40:00,31.41,31.47,31.4,31.45,13700.0,31.41,31.47,31.4,31.45,13700.0
2015-07-22 11:50:00,31.44,31.48,31.44,31.48,17397.0,31.44,31.48,31.44,31.48,17397.0
2015-07-22 12:00:00,31.47,31.51,31.44,31.44,16135.0,31.47,31.51,31.44,31.44,16135.0
2015-07-22 12:10:00,31.45,31.47,31.43,31.45,13800.0,31.45,31.47,31.43,31.45,13800.0
2015-07-22 12:20:00,31.45,31.48,31.44,31.47,11200.0,31.45,31.48,31.44,31.47,11200.0
2015-07-22 12:30:00,31.47,31.48,31.41,31.43,153719.0,31.47,31.48,31.41,31.43,153719.0
2015-07-22 12:40:00,31.42,31.43,31.39,31.39,10200.0,31.42,31.43,31.39,31.39,10200.0
2015-07-22 12:50:00,31.39,31.41,31.39,31.39,11443.0,31.39,31.41,31.39,31.39,11443.0
2015-07-22 13:00:00,31.4,31.45,31.39,31.45,15983.0,31.4,31.45,31.39,31.45,15983.0
2015-07-22 13:10:00,31.46,31.48,31.43,31.44,19910.0,31.46,31.48,31.43,31.44,19910.0
2015-07-22 13:20:00,31.44,31.47,31.44,31.47,12573.0,31.44,31.47,31.44,31.47,12573.0
2015-07-22 13:30:00,31.47,31.48,31.46,31.47,18585.0,31.47,31.48,31.46,31.47,18585.0
2015-07-22 13:40:00,31.48,31.54,31.47,31.49,15785.0,31.48,31.54,31.47,31.49,15785.0
2015-07-22 13:50:00,31.49,31.51,31.47,31.48,19181.0,31.49,31.51,31.47,31.48,19181.0
2015-07-22 14:00:00,31.47,31.48,31.46,31.47,11900.0,31.47,31.48,31.46,31.47,11900.0
2015-07-22 14:10:00,31.47,31.5,31.45,31.5,14090.0,31.47,31.5,31.45,31.5,14090.0
2015-07-22 14:20:00,31.5,31.51,31.45,31.46,25435.0,31.5,31.51,31.45,31.46,25435.0
2015-07-22 14:30:00,31.47,31.52,31.46,31.51,19154.0,31.47,31.52,31.46,31.51,19154.0
2015-07-22 14:40:00,31.51,31.52,31.45,31.45,36355.0,31.51,31.52,31.45,31.45,36355.0
2015-07-22 14:50:00,31.46,31.51,31.45,31.51,48279.0,31.46,31.51,31.45,31.51,48279.0
2015-07-22 15:00:00,31.51,31.54,31.5,31.51,57998.0,31.51,31.54,31.5,31.51,57998.0
2015-07-22 15:10:00,31.52,31.52,31.47,31.48,31215.0,31.52,31.52,31.47,31.48,31215.0
2015-07-22 15:20:00,31.48,31.5,31.45,31.45,19317.0,31.48,31.5,31.45,31.45,19317.0
2015-07-22 15:30:00,31.45,31.5,31.45,31.45,46842.0,31.45,31.5,31.45,31.45,46842.0
2015-07-22 15:40:00,31.44,31.44,31.41,31.42,35023.0,31.44,31.44,31.41,31.42,35023.0
2015-07-22 15:50:00,31.43,31.5,31.42,31.5,151723.0,31.43,31.5,31.42,31.5,151723.0
2015-07-23 09:30:00,31.5,31.72,31.44,31.62,60876.0,31.5,31.72,31.44,31.62,60876.0
2015-07-23 09:40:00,31.62,31.62,31.38,31.42,82975.0,31.62,31.62,31.38,31.42,82975.0
2015-07-23 09:50:00,31.42,31.46,31.42,31.46,42582.0,31.42,31.46,31.42,31.46,42582.0
2015-07-23 10:00:00,31.47,31.54,31.46,31.48,33031.0,31.47,31.54,31.46,31.48,33031.0
2015-07-23 10:10:00,31.47,31.51,31.45,31.49,46979.0,31.47,31.51,31.45,31.49,46979.0
2015-07-23 10:20:00,31.49,31.52,31.47,31.52,37285.0,31.49,31.52,31.47,31.52,37285.0
2015-07-23 10:30:00,31.51,31.52,31.48,31.49,27909.0,31.51,31.52,31.48,31.49,27909.0
2015-07-23 10:40:00,31.49,31.51,31.49,31.5,27914.0,31.49,31.51,31.49,31.5,27914.0
2015-07-23 10:50:00,31.5,31.5,31.49,31.5,12027.0,31.5,31.5,31.49,31.5,12027.0
2015-07-23 11:00:00,31.49,31.5,31.46,31.48,30877.0,31.49,31.5,31.46,31.48,30877.0
2015-07-23 11:10:00,31.48,31.48,31.41,31.42,21966.0,31.48,31.48,31.41,31.42,21966.0
2015-07-23 11:20:00,31.42,31.43,31.33,31.39,107392.0,31.42,31.43,31.33,31.39,107392.0
2015-07-23 11:30:00,31.4,31.43,31.37,31.39,30235.0,31.4,31.43,31.37,31.39,30235.0
2015-07-23 11:40:00,31.39,31.44,31.36,31.4,39976.0,31.39,31.44,31.36,31.4,39976.0
2015-07-23 11:50:00,31.4,31.4,31.32,31.33,30190.0,31.4,31.4,31.32,31.33,30190.0
2015-07-23 12:00:00,31.34,31.34,31.27,31.33,32794.0,31.34,31.34,31.27,31.33,32794.0
2015-07-23 12:10:00,31.32,31.34,31.22,31.23,36894.0,31.32,31.34,31.22,31.23,36894.0
2015-07-23 12:20:00,31.23,31.26,31.18,31.25,18579.0,31.23,31.26,31.18,31.25,18579.0
2015-07-23 12:30:00,31.25,31.27,31.24,31.25,8405.0,31.25,31.27,31.24,31.25,8405.0
2015-07-23 12:40:00,31.25,31.28,31.21,31.22,12800.0,31.25,31.28,31.21,31.22,12800.0
2015-07-23 12:50:00,31.21,31.25,31.21,31.25,15354.0,31.21,31.25,31.21,31.25,15354.0
2015-07-23 13:00:00,31.25,31.25,31.21,31.25,15913.0,31.25,31.25,31.21,31.25,15913.0
2015-07-23 13:10:00,31.25,31.27,31.23,31.26,23116.0,31.25,31.27,31.23,31.26,23116.0
2015-07-23 13:20:00,31.26,31.27,31.22,31.25,15972.0,31.26,31.27,31.22,31.25,15972.0
2015-07-23 13:30:00,31.25,31.26,31.22,31.25,10900.0,31.25,31.26,31.22,31.25,10900.0
2015-07-23 13:40:00,31.24,31.27,31.24,31.27,8525.0,31.24,31.27,31.24,31.27,8525.0
2015-07-23 13:50:00,31.27,31.32,31.24,31.29,28608.0,31.27,31.32,31.24,31.29,28608.0
2015-07-23 14:00:00,31.28,31.28,31.21,31.21,11133.0,31.28,31.28,31.21,31.21,11133.0
2015-07-23 14:10:00,31.21,31.23,31.18,31.19,14290.0,31.21,31.23,31.18,31.19,14290.0
2015-07-23 14:20:00,31.18,31.26,31.18,31.23,47220.0,31.18,31.26,31.18,31.23,47220.0
2015-07-23 14:30:00,31.23,31.26,31.21,31.24,63467.0,31.23,31.26,31.21,31.24,63467.0
2015-07-23 14:40:00,31.24,31.25,31.2,31.23,39118.0,31.24,31.25,31.2,31.23,39118.0
2015-07-23 14:50:00,31.23,31.25,31.19,31.22,67162.0,31.23,31.25,31.19,31.22,67162.0
2015-07-23 15:00:00,31.22,31.25,31.2,31.24,30094.0,31.22,31.25,31.2,31.24,30094.0
2015-07-23 15:10:00,31.24,31.24,31.2,31.21,34919.0,31.24,31.24,31.2,31.21,34919.0
2015-07-23 15:20:00,31.2,31.24,31.17,31.23,38354.0,31.2,31.24,31.17,31.23,38354.0
2015-07-23 15:30:00,31.24,31.25,31.21,31.23,55738.0,31.24,31.25,31.21,31.23,55738.0
2015-07-23 15:40:00,31.24,31.26,31.21,31.26,49722.0,31.24,31.26,31.21,31.26,49722.0
2015-07-23 15:50:00,31.25,31.26,31.14,31.16,111300.0,31.25,31.26,31.14,31.16,111300.0
2015-07-24 09:30:00,31.2,31.33,31.11,31.26,37143.0,31.2,31.33,31.11,31.26,37143.0
2015-07-24 09:40:00,31.26,31.43,31.25,31.37,19506.0,31.26,31.43,31.25,31.37,19506.0
2015-07-24 09:50:00,31.39,31.49,31.39,31.48,21302.0,31.39,31.49,31.39,31.48,21302.0
2015-07-24 10:00:00,31.47,31.47,31.4,31.43,34579.0,31.47,31.47,31.4,31.43,34579.0
2015-07-24 10:10:00,31.43,31.43,31.31,31.33,20353.0,31.43,31.43,31.31,31.33,20353.0
2015-07-24 10:20:00,31.32,31.34,31.26,31.32,15807.0,31.32,31.34,31.26,31.32,15807.0
2015-07-24 10:30:00,31.31,31.41,31.29,31.4,32330.0,31.31,31.41,31.29,31.4,32330.0
2015-07-24 10:40:00,31.4,31.41,31.34,31.41,25907.0,31.4,31.41,31.34,31.41,25907.0
2015-07-24 10:50:00,31.39,31.42,31.38,31.38,11009.0,31.39,31.42,31.38,31.38,11009.0
2015-07-24 11:00:00,31.38,31.39,31.36,31.37,12900.0,31.38,31.39,31.36,31.37,12900.0
2015-07-24 11:10:00,31.37,31.42,31.37,31.42,32934.0,31.37,31.42,31.37,31.42,32934.0
2015-07-24 11:20:00,31.41,31.42,31.4,31.4,13340.0,31.41,31.42,31.4,31.4,13340.0
2015-07-24 11:30:00,31.4,31.4,31.38,31.4,15336.0,31.4,31.4,31.38,31.4,15336.0
2015-07-24 11:40:00,31.41,31.42,31.38,31.4,119667.0,31.41,31.42,31.38,31.4,119667.0
2015-07-24 11:50:00,31.4,31.41,31.4,31.4,18957.0,31.4,31.41,31.4,31.4,18957.0
2015-07-24 12:00:00,31.4,31.41,31.4,31.4,35020.0,31.4,31.41,31.4,31.4,35020.0
2015-07-24 12:10:00,31.4,31.41,31.4,31.4,11500.0,31.4,31.41,31.4,31.4,11500.0
2015-07-24 12:20:00,31.4,31.41,31.4,31.4,44077.0,31.4,31.41,31.4,31.4,44077.0
2015-07-24 12:30:00,31.4,31.45,31.39,31.44,141552.0,31.4,31.45,31.39,31.44,141552.0
2015-07-24 12:40:00,31.44,31.53,31.43,31.53,49447.0,31.44,31.53,31.43,31.53,49447.0
2015-07-24 12:50:00,31.52,31.57,31.5,31.56,32222.0,31.52,31.57,31.5,31.56,32222.0
2015-07-24 13:00:00,31.56,31.59,31.54,31.55,30200.0,31.56,31.59,31.54,31.55,30200.0
2015-07-24 13:10:00,31.56,31.57,31.51,31.54,31497.0,31.56,31.57,31.51,31.54,31497.0
2015-07-24 13:20:00,31.53,31.59,31.51,31.57,23305.0,31.53,31.59,31.51,31.57,23305.0
2015-07-24 13:30:00,31.57,31.63,31.55,31.61,39788.0,31.57,31.63,31.55,31.61,39788.0
2015-07-24 13:40:00,31.61,31.65,31.57,31.61,49250.0,31.61,31.65,31.57,31.61,49250.0
2015-07-24 13:50:00,31.61,31.69,31.61,31.64,28034.0,31.61,31.69,31.61,31.64,28034.0
2015-07-24 14:00:00,31.63,31.63,31.58,31.61,34350.0,31.63,31.63,31.58,31.61,34350.0
2015-07-24 14:10:00,31.6,31.62,31.47,31.5,40869.0,31.6,31.62,31.47,31.5,40869.0
2015-07-24 14:20:00,31.48,31.54,31.41,31.5,49027.0,31.48,31.54,31.41,31.5,49027.0
2015-07-24 14:30:00,31.51,31.56,31.49,31.56,27969.0,31.51,31.56,31.49,31.56,27969.0
2015-07-24 14:40:00,31.55,31.56,31.46,31.49,48203.0,31.55,31.56,31.46,31.49,48203.0
2015-07-24 14:50:00,31.51,31.51,31.38,31.38,52557.0,31.51,31.51,31.38,31.38,52557.0
2015-07-24 15:00:00,31.38,31.45,31.37,31.44,59311.0,31.38,31.45,31.37,31.44,59311.0
2015-07-24 15:10:00,31.44,31.46,31.41,31.44,21292.0,31.44,31.46,31.41,31.44,21292.0
2015-07-24 15:20:00,31.43,31.45,31.34,31.35,36941.0,31.43,31.45,31.34,31.35,36941.0
2015-07-24 15:30:00,31.36,31.39,31.34,31.39,34699.0,31.36,31.39,31.34,31.39,34699.0
2015-07-24 15:40:00,31.39,31.44,31.38,31.43,112006.0,31.39,31.44,31.38,31.43,112006.0
2015-07-24 15:50:00,31.43,31.45,31.4,31.41,213699.0,31.43,31.45,31.4,31.41,213699.0
2015-07-27 09:30:00,31.2,31.39,30.64,30.64,57673.0,31.2,31.39,30.64,30.64,57673.0
2015-07-27 09:40:00,30.66,30.7,30.54,30.65,58972.0,30.66,30.7,30.54,30.65,58972.0
2015-07-27 09:50:00,30.65,30.91,30.62,30.88,42956.0,30.65,30.91,30.62,30.88,42956.0
2015-07-27 10:00:00,30.87,30.88,30.73,30.76,28093.0,30.87,30.88,30.73,30.76,28093.0
2015-07-27 10:10:00,30.75,30.89,30.74,30.89,31158.0,30.75,30.89,30.74,30.89,31158.0
2015-07-27 10:20:00,30.89,30.9,30.83,30.83,25907.0,30.89,30.9,30.83,30.83,25907.0
2015-07-27 10:30:00,30.84,30.92,30.83,30.87,37400.0,30.84,30.92,30.83,30.87,37400.0
2015-07-27 10:40:00,30.87,30.89,30.75,30.76,16013.0,30.87,30.89,30.75,30.76,16013.0
2015-07-27 10:50:00,30.76,30.79,30.74,30.76,20890.0,30.76,30.79,30.74,30.76,20890.0
2015-07-27 11:00:00,30.76,30.78,30.74,30.76,57000.0,30.76,30.78,30.74,30.76,57000.0
2015-07-27 11:10:00,30.76,30.77,30.61,30.62,21109.0,30.76,30.77,30.61,30.62,21109.0
2015-07-27 11:20:00,30.63,30.64,30.56,30.57,20933.0,30.63,30.64,30.56,30.57,20933.0
2015-07-27 11:30:00,30.56,30.58,30.55,30.58,40339.0,30.56,30.58,30.55,30.58,40339.0
2015-07-27 11:40:00,30.57,30.59,30.53,30.54,60164.0,30.57,30.59,30.53,30.54,60164.0
2015-07-27 11:50:00,30.54,30.62,30.53,30.6,44052.0,30.54,30.62,30.53,30.6,44052.0
2015-07-27 12:00:00,30.59,30.61,30.55,30.56,21445.0,30.59,30.61,30.55,30.56,21445.0
2015-07-27 12:10:00,30.56,30.57,30.54,30.56,120978.0,30.56,30.57,30.54,30.56,120978.0
2015-07-27 12:20:00,30.56,30.67,30.56,30.67,25232.0,30.56,30.67,30.56,30.67,25232.0
2015-07-27 12:30:00,30.67,30.74,30.66,30.73,25918.0,30.67,30.74,30.66,30.73,25918.0
2015-07-27 12:40:00,30.73,30.76,30.64,30.64,35588.0,30.73,30.76,30.64,30.64,35588.0
2015-07-27 12:50:00,30.64,30.66,30.62,30.63,27909.0,30.64,30.66,30.62,30.63,27909.0
2015-07-27 13:00:00,30.63,30.64,30.6,30.61,21800.0,30.63,30.64,30.6,30.61,21800.0
2015-07-27 13:10:00,30.61,30.69,30.61,30.69,21850.0,30.61,30.69,30.61,30.69,21850.0
2015-07-27 13:20:00,30.69,30.74,30.68,30.7,40600.0,30.69,30.74,30.68,30.7,40600.0
2015-07-27 13:30:00,30.7,30.75,30.69,30.71,44899.0,30.7,30.75,30.69,30.71,44899.0
2015-07-27 13:40:00,30.72,30.81,30.72,30.79,37410.0,30.72,30.81,30.72,30.79,37410.0
2015-07-27 13:50:00,30.79,30.84,30.75,30.75,17113.0,30.79,30.84,30.75,30.75,17113.0
2015-07-27 14:00:00,30.75,30.82,30.75,30.81,25962.0,30.75,30.82,30.75,30.81,25962.0
2015-07-27 14:10:00,30.82,30.85,30.76,30.78,29772.0,30.82,30.85,30.76,30.78,29772.0
2015-07-27 14:20:00,30.78,30.82,30.74,30.75,54000.0,30.78,30.82,30.74,30.75,54000.0
2015-07-27 14:30:00,30.75,30.77,30.73,30.76,34965.0,30.75,30.77,30.73,30.76,34965.0
2015-07-27 14:40:00,30.76,30.8,30.73,30.78,43247.0,30.76,30.8,30.73,30.78,43247.0
2015-07-27 14:50:00,30.78,30.79,30.71,30.71,11968.0,30.78,30.79,30.71,30.71,11968.0
2015-07-27 15:00:00,30.71,30.71,30.66,30.7,24529.0,30.71,30.71,30.66,30.7,24529.0
2015-07-27 15:10:00,30.7,30.75,30.69,30.69,19535.0,30.7,30.75,30.69,30.69,19535.0
2015-07-27 15:20:00,30.7,30.71,30.66,30.7,41118.0,30.7,30.71,30.66,30.7,41118.0
2015-07-27 15:30:00,30.71,30.72,30.69,30.71,57226.0,30.71,30.72,30.69,30.71,57226.0
2015-07-27 15:40:00,30.7,30.74,30.7,30.74,47291.0,30.7,30.74,30.7,30.74,47291.0
2015-07-27 15:50:00,30.74,30.75,30.69,30.73,88933.0,30.74,30.75,30.69,30.73,88933.0
2015-07-28 09:30:00,31.05,31.05,30.82,31.0,49729.0,31.05,31.05,30.82,31.0,49729.0
2015-07-28 09:40:00,31.0,31.1,30.82,31.08,46952.0,31.0,31.1,30.82,31.08,46952.0
2015-07-28 09:50:00,31.07,31.28,31.02,31.25,93012.0,31.07,31.28,31.02,31.25,93012.0
2015-07-28 10:00:00,31.24,31.25,31.17,31.19,71874.0,31.24,31.25,31.17,31.19,71874.0
2015-07-28 10:10:00,31.2,31.25,31.16,31.21,328092.0,31.2,31.25,31.16,31.21,328092.0
2015-07-28 10:20:00,31.2,31.32,31.03,31.05,109527.0,31.2,31.32,31.03,31.05,109527.0
2015-07-28 10:30:00,31.06,31.07,30.9,30.91,46100.0,31.06,31.07,30.9,30.91,46100.0
2015-07-28 10:40:00,30.92,31.04,30.9,31.0,64878.0,30.92,31.04,30.9,31.0,64878.0
2015-07-28 10:50:00,30.99,31.01,30.98,31.0,49085.0,30.99,31.01,30.98,31.0,49085.0
2015-07-28 11:00:00,31.0,31.06,30.99,31.01,53172.0,31.0,31.06,30.99,31.01,53172.0
2015-07-28 11:10:00,31.01,31.02,30.99,31.0,40935.0,31.01,31.02,30.99,31.0,40935.0
2015-07-28 11:20:00,31.01,31.02,30.99,31.01,15600.0,31.01,31.02,30.99,31.01,15600.0
2015-07-28 11:30:00,31.02,31.02,30.99,31.0,15296.0,31.02,31.02,30.99,31.0,15296.0
2015-07-28 11:40:00,31.0,31.05,30.99,31.02,14869.0,31.0,31.05,30.99,31.02,14869.0
2015-07-28 11:50:00,31.04,31.08,31.03,31.08,9529.0,31.04,31.08,31.03,31.08,9529.0
2015-07-28 12:00:00,31.07,31.11,31.06,31.1,17860.0,31.07,31.11,31.06,31.1,17860.0
2015-07-28 12:10:00,31.11,31.18,31.09,31.15,17400.0,31.11,31.18,31.09,31.15,17400.0
2015-07-28 12:20:00,31.15,31.24,31.14,31.24,17639.0,31.15,31.24,31.14,31.24,17639.0
2015-07-28 12:30:00,31.25,31.26,31.18,31.18,23307.0,31.25,31.26,31.18,31.18,23307.0
2015-07-28 12:40:00,31.18,31.22,31.17,31.21,12025.0,31.18,31.22,31.17,31.21,12025.0
2015-07-28 12:50:00,31.21,31.23,31.19,31.21,21793.0,31.21,31.23,31.19,31.21,21793.0
2015-07-28 13:00:00,31.21,31.39,31.19,31.38,43471.0,31.21,31.39,31.19,31.38,43471.0
2015-07-28 13:10:00,31.38,31.39,31.34,31.35,24007.0,31.38,31.39,31.34,31.35,24007.0
2015-07-28 13:20:00,31.35,31.35,31.3,31.33,33518.0,31.35,31.35,31.3,31.33,33518.0
2015-07-28 13:30:00,31.32,31.37,31.32,31.33,35252.0,31.32,31.37,31.32,31.33,35252.0
2015-07-28 13:40:00,31.34,31.36,31.33,31.35,32456.0,31.34,31.36,31.33,31.35,32456.0
2015-07-28 13:50:00,31.35,31.36,31.33,31.35,14634.0,31.35,31.36,31.33,31.35,14634.0
2015-07-28 14:00:00,31.35,31.42,31.32,31.42,59658.0,31.35,31.42,31.32,31.42,59658.0
2015-07-28 14:10:00,31.43,31.47,31.42,31.47,31929.0,31.43,31.47,31.42,31.47,31929.0
2015-07-28 14:20:00,31.46,31.52,31.46,31.47,35249.0,31.46,31.52,31.46,31.47,35249.0
2015-07-28 14:30:00,31.46,31.47,31.39,31.41,51210.0,31.46,31.47,31.39,31.41,51210.0
2015-07-28 14:40:00,31.41,31.43,31.34,31.39,17163.0,31.41,31.43,31.34,31.39,17163.0
2015-07-28 14:50:00,31.4,31.48,31.4,31.48,19203.0,31.4,31.48,31.4,31.48,19203.0
2015-07-28 15:00:00,31.48,31.48,31.43,31.46,40748.0,31.48,31.48,31.43,31.46,40748.0
2015-07-28 15:10:00,31.46,31.49,31.42,31.49,41392.0,31.46,31.49,31.42,31.49,41392.0
2015-07-28 15:20:00,31.49,31.51,31.4,31.4,57362.0,31.49,31.51,31.4,31.4,57362.0
2015-07-28 15:30:00,31.41,31.45,31.4,31.45,43218.0,31.41,31.45,31.4,31.45,43218.0
2015-07-28 15:40:00,31.45,31.51,31.44,31.49,60436.0,31.45,31.51,31.44,31.49,60436.0
2015-07-28 15:50:00,31.49,31.55,31.49,31.52,113773.0,31.49,31.55,31.49,31.52,113773.0
2015-07-29 09:30:00,31.31,31.64,31.26,31.32,45575.0,31.31,31.64,31.26,31.32,45575.0
2015-07-29 09:40:00,31.32,31.43,31.21,31.42,29881.0,31.32,31.43,31.21,31.42,29881.0
2015-07-29 09:50:00,31.41,31.5,31.36,31.37,30517.0,31.41,31.5,31.36,31.37,30517.0
2015-07-29 10:00:00,31.38,31.39,31.3,31.38,19490.0,31.38,31.39,31.3,31.38,19490.0
2015-07-29 10:10:00,31.39,31.43,31.32,31.39,57742.0,31.39,31.43,31.32,31.39,57742.0
2015-07-29 10:20:00,31.39,31.39,31.24,31.25,27857.0,31.39,31.39,31.24,31.25,27857.0
2015-07-29 10:30:00,31.25,31.31,31.21,31.31,31400.0,31.25,31.31,31.21,31.31,31400.0
2015-07-29 10:40:00,31.3,31.32,31.29,31.3,19600.0,31.3,31.32,31.29,31.3,19600.0
2015-07-29 10:50:00,31.31,31.32,31.25,31.26,13100.0,31.31,31.32,31.25,31.26,13100.0
2015-07-29 11:00:00,31.25,31.29,31.23,31.25,33445.0,31.25,31.29,31.23,31.25,33445.0
2015-07-29 11:10:00,31.25,31.28,31.22,31.23,47408.0,31.25,31.28,31.22,31.23,47408.0
2015-07-29 11:20:00,31.24,31.27,31.21,31.25,26005.0,31.24,31.27,31.21,31.25,26005.0
2015-07-29 11:30:00,31.26,31.28,31.24,31.27,30606.0,31.26,31.28,31.24,31.27,30606.0
2015-07-29 11:40:00,31.27,31.27,31.23,31.23,13908.0,31.27,31.27,31.23,31.23,13908.0
2015-07-29 11:50:00,31.23,31.31,31.23,31.31,29452.0,31.23,31.31,31.23,31.31,29452.0
2015-07-29 12:00:00,31.31,31.34,31.26,31.34,54096.0,31.31,31.34,31.26,31.34,54096.0
2015-07-29 12:10:00,31.36,31.38,31.28,31.32,16847.0,31.36,31.38,31.28,31.32,16847.0
2015-07-29 12:20:00,31.32,31.32,31.26,31.28,12418.0,31.32,31.32,31.26,31.28,12418.0
2015-07-29 12:30:00,31.29,31.29,31.24,31.29,17100.0,31.29,31.29,31.24,31.29,17100.0
2015-07-29 12:40:00,31.29,31.33,31.27,31.29,21488.0,31.29,31.33,31.27,31.29,21488.0
2015-07-29 12:50:00,31.29,31.34,31.29,31.33,19595.0,31.29,31.34,31.29,31.33,19595.0
2015-07-29 13:00:00,31.33,31.36,31.3,31.33,30277.0,31.33,31.36,31.3,31.33,30277.0
2015-07-29 13:10:00,31.33,31.37,31.32,31.37,23689.0,31.33,31.37,31.32,31.37,23689.0
2015-07-29 13:20:00,31.36,31.36,31.33,31.35,19963.0,31.36,31.36,31.33,31.35,19963.0
2015-07-29 13:30:00,31.35,31.36,31.33,31.33,13855.0,31.35,31.36,31.33,31.33,13855.0
2015-07-29 13:40:00,31.34,31.35,31.33,31.34,33384.0,31.34,31.35,31.33,31.34,33384.0
2015-07-29 13:50:00,31.35,31.39,31.33,31.36,32306.0,31.35,31.39,31.33,31.36,32306.0
2015-07-29 14:00:00,31.35,31.43,31.26,31.28,259427.0,31.35,31.43,31.26,31.28,259427.0
2015-07-29 14:10:00,31.28,31.34,31.28,31.3,17856.0,31.28,31.34,31.28,31.3,17856.0
2015-07-29 14:20:00,31.3,31.3,31.23,31.24,31394.0,31.3,31.3,31.23,31.24,31394.0
2015-07-29 14:30:00,31.24,31.3,31.23,31.3,32575.0,31.24,31.3,31.23,31.3,32575.0
2015-07-29 14:40:00,31.3,31.4,31.3,31.38,29417.0,31.3,31.4,31.3,31.38,29417.0
2015-07-29 14:50:00,31.38,31.4,31.34,31.38,39669.0,31.38,31.4,31.34,31.38,39669.0
2015-07-29 15:00:00,31.38,31.4,31.31,31.39,44502.0,31.38,31.4,31.31,31.39,44502.0
2015-07-29 15:10:00,31.39,31.42,31.31,31.4,68126.0,31.39,31.42,31.31,31.4,68126.0
2015-07-29 15:20:00,31.41,31.48,31.4,31.44,31909.0,31.41,31.48,31.4,31.44,31909.0
2015-07-29 15:30:00,31.45,31.46,31.34,31.4,82857.0,31.45,31.46,31.34,31.4,82857.0
2015-07-29 15:40:00,31.4,31.42,31.35,31.38,354374.0,31.4,31.42,31.35,31.38,354374.0
2015-07-29 15:50:00,31.37,31.46,31.31,31.43,175958.0,31.37,31.46,31.31,31.43,175958.0
2015-07-30 09:30:00,31.29,31.4,31.05,31.07,16880.0,31.29,31.4,31.05,31.07,16880.0
2015-07-30 09:40:00,31.11,31.29,31.11,31.26,10980.0,31.11,31.29,31.11,31.26,10980.0
2015-07-30 09:50:00,31.26,31.33,31.25,31.25,21554.0,31.26,31.33,31.25,31.25,21554.0
2015-07-30 10:00:00,31.25,31.32,31.24,31.25,11579.0,31.25,31.32,31.24,31.25,11579.0
2015-07-30 10:10:00,31.27,31.32,31.23,31.32,31750.0,31.27,31.32,31.23,31.32,31750.0
2015-07-30 10:20:00,31.3,31.3,31.23,31.3,17448.0,31.3,31.3,31.23,31.3,17448.0
2015-07-30 10:30:00,31.29,31.33,31.25,31.29,34609.0,31.29,31.33,31.25,31.29,34609.0
2015-07-30 10:40:00,31.3,31.37,31.27,31.37,7300.0,31.3,31.37,31.27,31.37,7300.0
2015-07-30 10:50:00,31.36,31.37,31.28,31.29,7461.0,31.36,31.37,31.28,31.29,7461.0
2015-07-30 11:00:00,31.31,31.38,31.3,31.35,15028.0,31.31,31.38,31.3,31.35,15028.0
2015-07-30 11:10:00,31.38,31.48,31.38,31.46,15611.0,31.38,31.48,31.38,31.46,15611.0
2015-07-30 11:20:00,31.46,31.52,31.46,31.5,9926.0,31.46,31.52,31.46,31.5,9926.0
2015-07-30 11:30:00,31.51,31.68,31.5,31.67,19687.0,31.51,31.68,31.5,31.67,19687.0
2015-07-30 11:40:00,31.68,31.72,31.68,31.69,17300.0,31.68,31.72,31.68,31.69,17300.0
2015-07-30 11:50:00,31.71,31.88,31.71,31.86,34222.0,31.71,31.88,31.71,31.86,34222.0
2015-07-30 12:00:00,31.86,31.94,31.85,31.9,27942.0,31.86,31.94,31.85,31.9,27942.0
2015-07-30 12:10:00,31.91,31.98,31.89,31.95,35442.0,31.91,31.98,31.89,31.95,35442.0
2015-07-30 12:20:00,31.94,31.99,31.94,31.98,17450.0,31.94,31.99,31.94,31.98,17450.0
2015-07-30 12:30:00,31.97,31.99,31.96,31.98,11910.0,31.97,31.99,31.96,31.98,11910.0
2015-07-30 12:40:00,31.98,31.99,31.92,31.99,22476.0,31.98,31.99,31.92,31.99,22476.0
2015-07-30 12:50:00,31.99,32.04,31.95,32.04,69117.0,31.99,32.04,31.95,32.04,69117.0
2015-07-30 13:00:00,32.04,32.11,32.03,32.09,39350.0,32.04,32.11,32.03,32.09,39350.0
2015-07-30 13:10:00,32.1,32.13,32.09,32.13,29597.0,32.1,32.13,32.09,32.13,29597.0
2015-07-30 13:20:00,32.13,32.17,32.11,32.16,28591.0,32.13,32.17,32.11,32.16,28591.0
2015-07-30 13:30:00,32.16,32.17,32.09,32.09,29986.0,32.16,32.17,32.09,32.09,29986.0
2015-07-30 13:40:00,32.09,32.09,31.99,32.0,26300.0,32.09,32.09,31.99,32.0,26300.0
2015-07-30 13:50:00,32.0,32.04,31.96,31.96,25575.0,32.0,32.04,31.96,31.96,25575.0
2015-07-30 14:00:00,31.96,32.01,31.93,31.95,20000.0,31.96,32.01,31.93,31.95,20000.0
2015-07-30 14:10:00,31.95,32.0,31.84,31.87,30453.0,31.95,32.0,31.84,31.87,30453.0
2015-07-30 14:20:00,31.87,31.93,31.84,31.9,24234.0,31.87,31.93,31.84,31.9,24234.0
2015-07-30 14:30:00,31.89,31.97,31.89,31.97,15378.0,31.89,31.97,31.89,31.97,15378.0
2015-07-30 14:40:00,31.96,31.98,31.91,31.97,20915.0,31.96,31.98,31.91,31.97,20915.0
2015-07-30 14:50:00,31.96,31.98,31.95,31.96,25876.0,31.96,31.98,31.95,31.96,25876.0
2015-07-30 15:00:00,31.95,31.99,31.91,31.91,20665.0,31.95,31.99,31.91,31.91,20665.0
2015-07-30 15:10:00,31.92,31.94,31.9,31.93,37670.0,31.92,31.94,31.9,31.93,37670.0
2015-07-30 15:20:00,31.93,31.97,31.93,31.96,23552.0,31.93,31.97,31.93,31.96,23552.0
2015-07-30 15:30:00,31.95,31.96,31.86,31.86,39270.0,31.95,31.96,31.86,31.86,39270.0
2015-07-30 15:40:00,31.85,31.9,31.85,31.88,43911.0,31.85,31.9,31.85,31.88,43911.0
2015-07-30 15:50:00,31.86,31.88,31.79,31.81,128568.0,31.86,31.88,31.79,31.81,128568.0
2015-07-31 09:30:00,31.9,32.0,31.7,31.7,52271.0,31.9,32.0,31.7,31.7,52271.0
2015-07-31 09:40:00,31.7,31.75,31.64,31.68,46403.0,31.7,31.75,31.64,31.68,46403.0
2015-07-31 09:50:00,31.66,31.77,31.62,31.62,14919.0,31.66,31.77,31.62,31.62,14919.0
2015-07-31 10:00:00,31.61,31.72,31.59,31.7,21256.0,31.61,31.72,31.59,31.7,21256.0
2015-07-31 10:10:00,31.69,31.79,31.69,31.7,20052.0,31.69,31.79,31.69,31.7,20052.0
2015-07-31 10:20:00,31.71,31.77,31.69,31.73,20800.0,31.71,31.77,31.69,31.73,20800.0
2015-07-31 10:30:00,31.72,31.85,31.7,31.81,15244.0,31.72,31.85,31.7,31.81,15244.0
2015-07-31 10:40:00,31.8,31.81,31.75,31.79,21700.0,31.8,31.81,31.75,31.79,21700.0
2015-07-31 10:50:00,31.8,31.91,31.8,31.89,18900.0,31.8,31.91,31.8,31.89,18900.0
2015-07-31 11:00:00,31.87,31.93,31.86,31.89,14722.0,31.87,31.93,31.86,31.89,14722.0
2015-07-31 11:10:00,31.88,31.89,31.85,31.86,14120.0,31.88,31.89,31.85,31.86,14120.0
2015-07-31 11:20:00,31.86,31.92,31.86,31.92,17045.0,31.86,31.92,31.86,31.92,17045.0
2015-07-31 11:30:00,31.91,31.92,31.89,31.91,13025.0,31.91,31.92,31.89,31.91,13025.0
2015-07-31 11:40:00,31.9,31.91,31.84,31.84,15821.0,31.9,31.91,31.84,31.84,15821.0
2015-07-31 11:50:00,31.83,31.83,31.7,31.71,21592.0,31.83,31.83,31.7,31.71,21592.0
2015-07-31 12:00:00,31.7,31.72,31.68,31.68,18617.0,31.7,31.72,31.68,31.68,18617.0
2015-07-31 12:10:00,31.69,31.74,31.67,31.73,16400.0,31.69,31.74,31.67,31.73,16400.0
2015-07-31 12:20:00,31.72,31.73,31.7,31.72,6051.0,31.72,31.73,31.7,31.72,6051.0
2015-07-31 12:30:00,31.72,31.72,31.65,31.65,6599.0,31.72,31.72,31.65,31.65,6599.0
2015-07-31 12:40:00,31.65,31.71,31.64,31.67,8731.0,31.65,31.71,31.64,31.67,8731.0
2015-07-31 12:50:00,31.67,31.68,31.64,31.66,7898.0,31.67,31.68,31.64,31.66,7898.0
2015-07-31 13:00:00,31.67,31.7,31.66,31.7,6300.0,31.67,31.7,31.66,31.7,6300.0
2015-07-31 13:10:00,31.69,31.71,31.69,31.71,8075.0,31.69,31.71,31.69,31.71,8075.0
2015-07-31 13:20:00,31.7,31.71,31.69,31.7,8521.0,31.7,31.71,31.69,31.7,8521.0
2015-07-31 13:30:00,31.7,31.74,31.7,31.7,13962.0,31.7,31.74,31.7,31.7,13962.0
2015-07-31 13:40:00,31.7,31.72,31.69,31.7,10446.0,31.7,31.72,31.69,31.7,10446.0
2015-07-31 13:50:00,31.7,31.7,31.67,31.69,12920.0,31.7,31.7,31.67,31.69,12920.0
2015-07-31 14:00:00,31.69,31.72,31.69,31.7,11300.0,31.69,31.72,31.69,31.7,11300.0
2015-07-31 14:10:00,31.71,31.71,31.68,31.7,10964.0,31.71,31.71,31.68,31.7,10964.0
2015-07-31 14:20:00,31.7,31.7,31.67,31.69,19760.0,31.7,31.7,31.67,31.69,19760.0
2015-07-31 14:30:00,31.68,31.7,31.68,31.7,12667.0,31.68,31.7,31.68,31.7,12667.0
2015-07-31 14:40:00,31.7,31.7,31.66,31.69,21339.0,31.7,31.7,31.66,31.69,21339.0
2015-07-31 14:50:00,31.7,31.7,31.66,31.67,11495.0,31.7,31.7,31.66,31.67,11495.0
2015-07-31 15:00:00,31.66,31.68,31.62,31.63,17888.0,31.66,31.68,31.62,31.63,17888.0
2015-07-31 15:10:00,31.63,31.63,31.56,31.57,16406.0,31.63,31.63,31.56,31.57,16406.0
2015-07-31 15:20:00,31.57,31.58,31.53,31.54,19168.0,31.57,31.58,31.53,31.54,19168.0
2015-07-31 15:30:00,31.54,31.56,31.53,31.53,25319.0,31.54,31.56,31.53,31.53,25319.0
2015-07-31 15:40:00,31.53,31.58,31.51,31.56,30557.0,31.53,31.58,31.51,31.56,30557.0
2015-07-31 15:50:00,31.57,31.61,31.54,31.57,80713.0,31.57,31.61,31.54,31.57,80713.0
2015-08-03 09:30:00,31.45,31.58,31.25,31.36,42855.0,31.45,31.58,31.25,31.36,42855.0
2015-08-03 09:40:00,31.36,31.36,31.12,31.22,30726.0,31.36,31.36,31.12,31.22,30726.0
2015-08-03 09:50:00,31.24,31.43,31.23,31.36,15500.0,31.24,31.43,31.23,31.36,15500.0
2015-08-03 10:00:00,31.45,31.45,31.32,31.37,32035.0,31.45,31.45,31.32,31.37,32035.0
2015-08-03 10:10:00,31.37,31.44,31.23,31.25,58308.0,31.37,31.44,31.23,31.25,58308.0
2015-08-03 10:20:00,31.24,31.25,31.14,31.21,33740.0,31.24,31.25,31.14,31.21,33740.0
2015-08-03 10:30:00,31.22,31.24,31.14,31.24,50378.0,31.22,31.24,31.14,31.24,50378.0
2015-08-03 10:40:00,31.24,31.27,31.21,31.27,32900.0,31.24,31.27,31.21,31.27,32900.0
2015-08-03 10:50:00,31.28,31.3,31.23,31.3,17504.0,31.28,31.3,31.23,31.3,17504.0
2015-08-03 11:00:00,31.31,31.43,31.3,31.42,10939.0,31.31,31.43,31.3,31.42,10939.0
2015-08-03 11:10:00,31.43,31.46,31.41,31.46,11734.0,31.43,31.46,31.41,31.46,11734.0
2015-08-03 11:20:00,31.44,31.47,31.41,31.41,10532.0,31.44,31.47,31.41,31.41,10532.0
2015-08-03 11:30:00,31.41,31.44,31.37,31.38,10596.0,31.41,31.44,31.37,31.38,10596.0
2015-08-03 11:40:00,31.38,31.44,31.38,31.41,16861.0,31.38,31.44,31.38,31.41,16861.0
2015-08-03 11:50:00,31.41,31.44,31.39,31.42,12500.0,31.41,31.44,31.39,31.42,12500.0
2015-08-03 12:00:00,31.42,31.45,31.38,31.4,8541.0,31.42,31.45,31.38,31.4,8541.0
2015-08-03 12:10:00,31.41,31.41,31.33,31.33,9549.0,31.41,31.41,31.33,31.33,9549.0
2015-08-03 12:20:00,31.33,31.34,31.3,31.31,6000.0,31.33,31.34,31.3,31.31,6000.0
2015-08-03 12:30:00,31.31,31.32,31.24,31.26,15991.0,31.31,31.32,31.24,31.26,15991.0
2015-08-03 12:40:00,31.26,31.28,31.17,31.17,21041.0,31.26,31.28,31.17,31.17,21041.0
2015-08-03 12:50:00,31.16,31.18,31.09,31.11,24663.0,31.16,31.18,31.09,31.11,24663.0
2015-08-03 13:00:00,31.11,31.13,31.06,31.1,18350.0,31.11,31.13,31.06,31.1,18350.0
2015-08-03 13:10:00,31.1,31.13,31.09,31.09,12690.0,31.1,31.13,31.09,31.09,12690.0
2015-08-03 13:20:00,31.09,31.19,31.08,31.19,11278.0,31.09,31.19,31.08,31.19,11278.0
2015-08-03 13:30:00,31.19,31.19,31.14,31.16,14405.0,31.19,31.19,31.14,31.16,14405.0
2015-08-03 13:40:00,31.17,31.22,31.17,31.22,14000.0,31.17,31.22,31.17,31.22,14000.0
2015-08-03 13:50:00,31.22,31.22,31.18,31.2,11500.0,31.22,31.22,31.18,31.2,11500.0
2015-08-03 14:00:00,31.19,31.21,31.16,31.18,15402.0,31.19,31.21,31.16,31.18,15402.0
2015-08-03 14:10:00,31.19,31.2,31.14,31.15,18623.0,31.19,31.2,31.14,31.15,18623.0
2015-08-03 14:20:00,31.16,31.2,31.15,31.17,15553.0,31.16,31.2,31.15,31.17,15553.0
2015-08-03 14:30:00,31.17,31.24,31.16,31.24,11744.0,31.17,31.24,31.16,31.24,11744.0
2015-08-03 14:40:00,31.25,31.3,31.24,31.27,16827.0,31.25,31.3,31.24,31.27,16827.0
2015-08-03 14:50:00,31.29,31.3,31.25,31.3,20816.0,31.29,31.3,31.25,31.3,20816.0
2015-08-03 15:00:00,31.3,31.32,31.27,31.32,19025.0,31.3,31.32,31.27,31.32,19025.0
2015-08-03 15:10:00,31.32,31.4,31.3,31.34,24700.0,31.32,31.4,31.3,31.34,24700.0
2015-08-03 15:20:00,31.34,31.34,31.3,31.32,20747.0,31.34,31.34,31.3,31.32,20747.0
2015-08-03 15:30:00,31.31,31.36,31.29,31.36,21981.0,31.31,31.36,31.29,31.36,21981.0
2015-08-03 15:40:00,31.37,31.45,31.36,31.37,45221.0,31.37,31.45,31.36,31.37,45221.0
2015-08-03 15:50:00,31.37,31.39,31.33,31.39,65321.0,31.37,31.39,31.33,31.39,65321.0
2015-08-04 09:30:00,31.41,31.49,31.34,31.39,16435.0,31.41,31.49,31.34,31.39,16435.0
2015-08-04 09:40:00,31.39,31.54,31.39,31.54,15754.0,31.39,31.54,31.39,31.54,15754.0
2015-08-04 09:50:00,31.57,31.59,31.5,31.52,5425.0,31.57,31.59,31.5,31.52,5425.0
2015-08-04 10:00:00,31.53,31.55,31.43,31.55,7500.0,31.53,31.55,31.43,31.55,7500.0
2015-08-04 10:10:00,31.55,31.73,31.53,31.7,16667.0,31.55,31.73,31.53,31.7,16667.0
2015-08-04 10:20:00,31.68,31.71,31.62,31.7,8100.0,31.68,31.71,31.62,31.7,8100.0
2015-08-04 10:30:00,31.69,31.74,31.68,31.73,15360.0,31.69,31.74,31.68,31.73,15360.0
2015-08-04 10:40:00,31.73,31.73,31.66,31.7,11790.0,31.73,31.73,31.66,31.7,11790.0
2015-08-04 10:50:00,31.7,31.7,31.55,31.58,51684.0,31.7,31.7,31.55,31.58,51684.0
2015-08-04 11:00:00,31.58,31.72,31.58,31.7,23122.0,31.58,31.72,31.58,31.7,23122.0
2015-08-04 11:10:00,31.7,31.79,31.69,31.69,14282.0,31.7,31.79,31.69,31.69,14282.0
2015-08-04 11:20:00,31.67,31.72,31.64,31.67,11194.0,31.67,31.72,31.64,31.67,11194.0
2015-08-04 11:30:00,31.67,31.67,31.6,31.65,11519.0,31.67,31.67,31.6,31.65,11519.0
2015-08-04 11:40:00,31.64,31.68,31.62,31.64,18690.0,31.64,31.68,31.62,31.64,18690.0
2015-08-04 11:50:00,31.64,31.64,31.58,31.62,12148.0,31.64,31.64,31.58,31.62,12148.0
2015-08-04 12:00:00,31.62,31.66,31.61,31.64,13942.0,31.62,31.66,31.61,31.64,13942.0
2015-08-04 12:10:00,31.64,31.67,31.63,31.66,8132.0,31.64,31.67,31.63,31.66,8132.0
2015-08-04 12:20:00,31.66,31.68,31.65,31.67,8686.0,31.66,31.68,31.65,31.67,8686.0
2015-08-04 12:30:00,31.68,31.73,31.68,31.72,6660.0,31.68,31.73,31.68,31.72,6660.0
2015-08-04 12:40:00,31.71,31.71,31.62,31.62,9436.0,31.71,31.71,31.62,31.62,9436.0
2015-08-04 12:50:00,31.61,31.61,31.45,31.5,8792.0,31.61,31.61,31.45,31.5,8792.0
2015-08-04 13:00:00,31.48,31.53,31.48,31.51,5400.0,31.48,31.53,31.48,31.51,5400.0
2015-08-04 13:10:00,31.51,31.55,31.51,31.53,11785.0,31.51,31.55,31.51,31.53,11785.0
2015-08-04 13:20:00,31.54,31.56,31.51,31.51,13910.0,31.54,31.56,31.51,31.51,13910.0
2015-08-04 13:30:00,31.52,31.61,31.52,31.61,10695.0,31.52,31.61,31.52,31.61,10695.0
2015-08-04 13:40:00,31.6,31.6,31.5,31.5,11024.0,31.6,31.6,31.5,31.5,11024.0
2015-08-04 13:50:00,31.5,31.5,31.44,31.46,12724.0,31.5,31.5,31.44,31.46,12724.0
2015-08-04 14:00:00,31.45,31.45,31.39,31.39,9405.0,31.45,31.45,31.39,31.39,9405.0
2015-08-04 14:10:00,31.39,31.39,31.35,31.39,17101.0,31.39,31.39,31.35,31.39,17101.0
2015-08-04 14:20:00,31.4,31.44,31.4,31.42,12750.0,31.4,31.44,31.4,31.42,12750.0
2015-08-04 14:30:00,31.43,31.52,31.42,31.5,12694.0,31.43,31.52,31.42,31.5,12694.0
2015-08-04 14:40:00,31.52,31.59,31.49,31.55,14615.0,31.52,31.59,31.49,31.55,14615.0
2015-08-04 14:50:00,31.55,31.56,31.51,31.55,12557.0,31.55,31.56,31.51,31.55,12557.0
2015-08-04 15:00:00,31.56,31.58,31.5,31.53,12590.0,31.56,31.58,31.5,31.53,12590.0
2015-08-04 15:10:00,31.54,31.55,31.49,31.49,19968.0,31.54,31.55,31.49,31.49,19968.0
2015-08-04 15:20:00,31.49,31.5,31.47,31.5,31674.0,31.49,31.5,31.47,31.5,31674.0
2015-08-04 15:30:00,31.49,31.5,31.49,31.49,33448.0,31.49,31.5,31.49,31.49,33448.0
2015-08-04 15:40:00,31.5,31.5,31.39,31.4,110948.0,31.5,31.5,31.39,31.4,110948.0
2015-08-04 15:50:00,31.4,31.46,31.37,31.44,97236.0,31.4,31.46,31.37,31.44,97236.0
2015-08-05 09:30:00,31.64,32.0,31.64,31.96,51226.0,31.64,32.0,31.64,31.96,51226.0
2015-08-05 09:40:00,31.98,32.01,31.94,32.0,207331.0,31.98,32.01,31.94,32.0,207331.0
2015-08-05 09:50:00,32.0,32.0,31.91,31.98,76915.0,32.0,32.0,31.91,31.98,76915.0
2015-08-05 10:00:00,31.99,32.17,31.94,32.16,253510.0,31.99,32.17,31.94,32.16,253510.0
2015-08-05 10:10:00,32.17,32.71,32.15,32.45,126808.0,32.17,32.71,32.15,32.45,126808.0
2015-08-05 10:20:00,32.46,32.54,32.43,32.47,32790.0,32.46,32.54,32.43,32.47,32790.0
2015-08-05 10:30:00,32.47,32.49,32.36,32.41,34922.0,32.47,32.49,32.36,32.41,34922.0
2015-08-05 10:40:00,32.41,32.43,32.31,32.32,23725.0,32.41,32.43,32.31,32.32,23725.0
2015-08-05 10:50:00,32.32,32.5,32.05,32.06,108077.0,32.32,32.5,32.05,32.06,108077.0
2015-08-05 11:00:00,32.06,32.42,31.71,32.42,76222.0,32.06,32.42,31.71,32.42,76222.0
2015-08-05 11:10:00,32.43,32.5,32.39,32.47,28210.0,32.43,32.5,32.39,32.47,28210.0
2015-08-05 11:20:00,32.47,32.48,32.34,32.42,17946.0,32.47,32.48,32.34,32.42,17946.0
2015-08-05 11:30:00,32.45,32.5,32.4,32.44,16832.0,32.45,32.5,32.4,32.44,16832.0
2015-08-05 11:40:00,32.44,32.5,32.43,32.45,17820.0,32.44,32.5,32.43,32.45,17820.0
2015-08-05 11:50:00,32.46,32.46,32.23,32.26,20205.0,32.46,32.46,32.23,32.26,20205.0
2015-08-05 12:00:00,32.28,32.31,32.12,32.12,49876.0,32.28,32.31,32.12,32.12,49876.0
2015-08-05 12:10:00,32.13,32.25,32.13,32.14,15402.0,32.13,32.25,32.13,32.14,15402.0
2015-08-05 12:20:00,32.13,32.18,32.05,32.09,18114.0,32.13,32.18,32.05,32.09,18114.0
2015-08-05 12:30:00,32.07,32.12,32.03,32.07,22350.0,32.07,32.12,32.03,32.07,22350.0
2015-08-05 12:40:00,32.07,32.13,32.04,32.13,23829.0,32.07,32.13,32.04,32.13,23829.0
2015-08-05 12:50:00,32.13,32.13,32.08,32.08,20271.0,32.13,32.13,32.08,32.08,20271.0
2015-08-05 13:00:00,32.09,32.09,32.04,32.08,17212.0,32.09,32.09,32.04,32.08,17212.0
2015-08-05 13:10:00,32.08,32.08,31.94,31.96,26460.0,32.08,32.08,31.94,31.96,26460.0
2015-08-05 13:20:00,31.97,32.11,31.96,32.11,20336.0,31.97,32.11,31.96,32.11,20336.0
2015-08-05 13:30:00,32.12,32.12,32.03,32.05,17608.0,32.12,32.12,32.03,32.05,17608.0
2015-08-05 13:40:00,32.04,32.06,31.99,32.01,25228.0,32.04,32.06,31.99,32.01,25228.0
2015-08-05 13:50:00,32.02,32.07,31.99,32.07,11353.0,32.02,32.07,31.99,32.07,11353.0
2015-08-05 14:00:00,32.08,32.17,32.05,32.17,19363.0,32.08,32.17,32.05,32.17,19363.0
2015-08-05 14:10:00,32.16,32.16,32.08,32.12,21516.0,32.16,32.16,32.08,32.12,21516.0
2015-08-05 14:20:00,32.12,32.13,32.06,32.1,13274.0,32.12,32.13,32.06,32.1,13274.0
2015-08-05 14:30:00,32.11,32.15,32.09,32.14,125498.0,32.11,32.15,32.09,32.14,125498.0
2015-08-05 14:40:00,32.13,32.14,32.04,32.04,23024.0,32.13,32.14,32.04,32.04,23024.0
2015-08-05 14:50:00,32.05,32.06,31.96,32.01,17636.0,32.05,32.06,31.96,32.01,17636.0
2015-08-05 15:00:00,32.02,32.08,32.01,32.05,21996.0,32.02,32.08,32.01,32.05,21996.0
2015-08-05 15:10:00,32.05,32.07,31.99,31.99,25266.0,32.05,32.07,31.99,31.99,25266.0
2015-08-05 15:20:00,32.0,32.09,31.96,31.98,49151.0,32.0,32.09,31.96,31.98,49151.0
2015-08-05 15:30:00,31.97,31.98,31.91,31.93,43208.0,31.97,31.98,31.91,31.93,43208.0
2015-08-05 15:40:00,31.93,31.99,31.92,31.96,43504.0,31.93,31.99,31.92,31.96,43504.0
2015-08-05 15:50:00,31.94,31.96,31.84,31.85,173831.0,31.94,31.96,31.84,31.85,173831.0
2015-08-06 09:30:00,32.0,32.27,31.9,32.02,60366.0,32.0,32.27,31.9,32.02,60366.0
2015-08-06 09:40:00,32.02,32.13,31.95,32.01,39712.0,32.02,32.13,31.95,32.01,39712.0
2015-08-06 09:50:00,32.02,32.02,31.77,31.85,10226.0,32.02,32.02,31.77,31.85,10226.0
2015-08-06 10:00:00,31.85,31.96,31.83,31.91,35418.0,31.85,31.96,31.83,31.91,35418.0
2015-08-06 10:10:00,31.9,32.02,31.88,32.0,27000.0,31.9,32.02,31.88,32.0,27000.0
2015-08-06 10:20:00,31.99,32.05,31.96,32.02,41702.0,31.99,32.05,31.96,32.02,41702.0
2015-08-06 10:30:00,32.02,32.03,31.88,31.88,16258.0,32.02,32.03,31.88,31.88,16258.0
2015-08-06 10:40:00,31.9,32.03,31.88,32.02,23909.0,31.9,32.03,31.88,32.02,23909.0
2015-08-06 10:50:00,32.02,32.03,31.97,31.98,14900.0,32.02,32.03,31.97,31.98,14900.0
2015-08-06 11:00:00,31.97,31.98,31.9,31.92,21366.0,31.97,31.98,31.9,31.92,21366.0
2015-08-06 11:10:00,31.91,31.91,31.8,31.88,26198.0,31.91,31.91,31.8,31.88,26198.0
2015-08-06 11:20:00,31.88,31.92,31.81,31.82,22389.0,31.88,31.92,31.81,31.82,22389.0
2015-08-06 11:30:00,31.81,31.86,31.77,31.78,47130.0,31.81,31.86,31.77,31.78,47130.0
2015-08-06 11:40:00,31.77,31.77,31.62,31.69,24568.0,31.77,31.77,31.62,31.69,24568.0
2015-08-06 11:50:00,31.69,31.7,31.61,31.61,13488.0,31.69,31.7,31.61,31.61,13488.0
2015-08-06 12:00:00,31.63,31.7,31.63,31.69,6880.0,31.63,31.7,31.63,31.69,6880.0
2015-08-06 12:10:00,31.72,31.72,31.61,31.61,14808.0,31.72,31.72,31.61,31.61,14808.0
2015-08-06 12:20:00,31.61,31.66,31.57,31.64,30317.0,31.61,31.66,31.57,31.64,30317.0
2015-08-06 12:30:00,31.65,31.66,31.51,31.52,35280.0,31.65,31.66,31.51,31.52,35280.0
2015-08-06 12:40:00,31.52,31.63,31.5,31.62,42672.0,31.52,31.63,31.5,31.62,42672.0
2015-08-06 12:50:00,31.61,31.64,31.51,31.51,606423.0,31.61,31.64,31.51,31.51,606423.0
2015-08-06 13:00:00,31.52,31.52,31.41,31.45,18437.0,31.52,31.52,31.41,31.45,18437.0
2015-08-06 13:10:00,31.46,31.56,31.46,31.52,43614.0,31.46,31.56,31.46,31.52,43614.0
2015-08-06 13:20:00,31.53,31.6,31.52,31.58,41454.0,31.53,31.6,31.52,31.58,41454.0
2015-08-06 13:30:00,31.58,31.62,31.53,31.53,11800.0,31.58,31.62,31.53,31.53,11800.0
2015-08-06 13:40:00,31.53,31.56,31.5,31.55,20556.0,31.53,31.56,31.5,31.55,20556.0
2015-08-06 13:50:00,31.55,31.56,31.51,31.53,17741.0,31.55,31.56,31.51,31.53,17741.0
2015-08-06 14:00:00,31.52,31.53,31.46,31.49,13644.0,31.52,31.53,31.46,31.49,13644.0
2015-08-06 14:10:00,31.49,31.51,31.46,31.5,12100.0,31.49,31.51,31.46,31.5,12100.0
2015-08-06 14:20:00,31.51,31.63,31.5,31.61,41236.0,31.51,31.63,31.5,31.61,41236.0
2015-08-06 14:30:00,31.61,31.64,31.57,31.63,14261.0,31.61,31.64,31.57,31.63,14261.0
2015-08-06 14:40:00,31.64,31.67,31.64,31.66,9194.0,31.64,31.67,31.64,31.66,9194.0
2015-08-06 14:50:00,31.66,31.67,31.6,31.67,32068.0,31.66,31.67,31.6,31.67,32068.0
2015-08-06 15:00:00,31.67,31.69,31.64,31.65,23038.0,31.67,31.69,31.64,31.65,23038.0
2015-08-06 15:10:00,31.66,31.7,31.65,31.68,40999.0,31.66,31.7,31.65,31.68,40999.0
2015-08-06 15:20:00,31.69,31.71,31.64,31.66,48795.0,31.69,31.71,31.64,31.66,48795.0
2015-08-06 15:30:00,31.65,31.68,31.63,31.65,62504.0,31.65,31.68,31.63,31.65,62504.0
2015-08-06 15:40:00,31.66,31.67,31.63,31.64,42340.0,31.66,31.67,31.63,31.64,42340.0
2015-08-06 15:50:00,31.63,31.65,31.54,31.54,224483.0,31.63,31.65,31.54,31.54,224483.0
2015-08-07 09:30:00,31.39,31.48,31.22,31.26,37368.0,31.39,31.48,31.22,31.26,37368.0
2015-08-07 09:40:00,31.27,31.41,31.25,31.32,25000.0,31.27,31.41,31.25,31.32,25000.0
2015-08-07 09:50:00,31.31,31.32,31.18,31.26,37561.0,31.31,31.32,31.18,31.26,37561.0
2015-08-07 10:00:00,31.26,31.33,31.19,31.32,50320.0,31.26,31.33,31.19,31.32,50320.0
2015-08-07 10:10:00,31.31,31.41,31.28,31.34,22691.0,31.31,31.41,31.28,31.34,22691.0
2015-08-07 10:20:00,31.34,31.37,31.23,31.24,37571.0,31.34,31.37,31.23,31.24,37571.0
2015-08-07 10:30:00,31.24,31.36,31.23,31.36,32988.0,31.24,31.36,31.23,31.36,32988.0
2015-08-07 10:40:00,31.37,31.38,31.33,31.36,49563.0,31.37,31.38,31.33,31.36,49563.0
2015-08-07 10:50:00,31.36,31.38,31.23,31.23,53623.0,31.36,31.38,31.23,31.23,53623.0
2015-08-07 11:00:00,31.26,31.27,31.2,31.24,22835.0,31.26,31.27,31.2,31.24,22835.0
2015-08-07 11:10:00,31.23,31.24,31.15,31.15,24831.0,31.23,31.24,31.15,31.15,24831.0
2015-08-07 11:20:00,31.14,31.17,31.09,31.13,28064.0,31.14,31.17,31.09,31.13,28064.0
2015-08-07 11:30:00,31.13,31.41,31.13,31.26,134796.0,31.13,31.41,31.13,31.26,134796.0
2015-08-07 11:40:00,31.26,31.32,31.26,31.27,28907.0,31.26,31.32,31.26,31.27,28907.0
2015-08-07 11:50:00,31.26,31.3,31.26,31.28,38183.0,31.26,31.3,31.26,31.28,38183.0
2015-08-07 12:00:00,31.3,31.3,31.26,31.29,27826.0,31.3,31.3,31.26,31.29,27826.0
2015-08-07 12:10:00,31.3,31.49,31.3,31.47,52231.0,31.3,31.49,31.3,31.47,52231.0
2015-08-07 12:20:00,31.47,31.48,31.43,31.45,24155.0,31.47,31.48,31.43,31.45,24155.0
2015-08-07 12:30:00,31.44,31.49,31.4,31.43,30276.0,31.44,31.49,31.4,31.43,30276.0
2015-08-07 12:40:00,31.45,31.45,31.36,31.36,19449.0,31.45,31.45,31.36,31.36,19449.0
2015-08-07 12:50:00,31.36,31.37,31.29,31.32,27935.0,31.36,31.37,31.29,31.32,27935.0
2015-08-07 13:00:00,31.31,31.32,31.26,31.27,23329.0,31.31,31.32,31.26,31.27,23329.0
2015-08-07 13:10:00,31.25,31.25,31.21,31.24,27112.0,31.25,31.25,31.21,31.24,27112.0
2015-08-07 13:20:00,31.25,31.25,31.21,31.21,35139.0,31.25,31.25,31.21,31.21,35139.0
2015-08-07 13:30:00,31.22,31.26,31.17,31.23,69632.0,31.22,31.26,31.17,31.23,69632.0
2015-08-07 13:40:00,31.23,31.29,31.23,31.27,28724.0,31.23,31.29,31.23,31.27,28724.0
2015-08-07 13:50:00,31.27,31.29,31.24,31.26,30741.0,31.27,31.29,31.24,31.26,30741.0
2015-08-07 14:00:00,31.25,31.25,31.19,31.2,42970.0,31.25,31.25,31.19,31.2,42970.0
2015-08-07 14:10:00,31.19,31.22,31.14,31.21,40519.0,31.19,31.22,31.14,31.21,40519.0
2015-08-07 14:20:00,31.21,31.25,31.2,31.23,28764.0,31.21,31.25,31.2,31.23,28764.0
2015-08-07 14:30:00,31.24,31.37,31.23,31.37,47282.0,31.24,31.37,31.23,31.37,47282.0
2015-08-07 14:40:00,31.36,31.36,31.25,31.29,37006.0,31.36,31.36,31.25,31.29,37006.0
2015-08-07 14:50:00,31.3,31.36,31.3,31.32,28195.0,31.3,31.36,31.3,31.32,28195.0
2015-08-07 15:00:00,31.33,31.43,31.33,31.38,42380.0,31.33,31.43,31.33,31.38,42380.0
2015-08-07 15:10:00,31.39,31.39,31.25,31.34,93448.0,31.39,31.39,31.25,31.34,93448.0
2015-08-07 15:20:00,31.34,31.42,31.33,31.35,105783.0,31.34,31.42,31.33,31.35,105783.0
2015-08-07 15:30:00,31.36,31.38,31.33,31.33,71283.0,31.36,31.38,31.33,31.33,71283.0
2015-08-07 15:40:00,31.34,31.48,31.33,31.47,109677.0,31.34,31.48,31.33,31.47,109677.0
2015-08-07 15:50:00,31.47,31.48,31.42,31.46,140293.0,31.47,31.48,31.42,31.46,140293.0
2015-08-10 09:30:00,31.55,31.68,31.55,31.6,42288.0,31.55,31.68,31.55,31.6,42288.0
2015-08-10 09:40:00,31.61,31.91,31.61,31.89,98262.0,31.61,31.91,31.61,31.89,98262.0
2015-08-10 09:50:00,31.87,31.92,31.66,31.67,89531.0,31.87,31.92,31.66,31.67,89531.0
2015-08-10 10:00:00,31.69,31.8,31.66,31.76,27937.0,31.69,31.8,31.66,31.76,27937.0
2015-08-10 10:10:00,31.75,31.83,31.67,31.69,26708.0,31.75,31.83,31.67,31.69,26708.0
2015-08-10 10:20:00,31.68,31.68,31.54,31.55,28404.0,31.68,31.68,31.54,31.55,28404.0
2015-08-10 10:30:00,31.56,31.56,31.43,31.46,44001.0,31.56,31.56,31.43,31.46,44001.0
2015-08-10 10:40:00,31.46,31.53,31.39,31.45,39210.0,31.46,31.53,31.39,31.45,39210.0
2015-08-10 10:50:00,31.46,31.46,31.32,31.45,41195.0,31.46,31.46,31.32,31.45,41195.0
2015-08-10 11:00:00,31.47,31.57,31.45,31.54,40199.0,31.47,31.57,31.45,31.54,40199.0
2015-08-10 11:10:00,31.54,31.65,31.54,31.62,48025.0,31.54,31.65,31.54,31.62,48025.0
2015-08-10 11:20:00,31.62,31.7,31.56,31.6,42693.0,31.62,31.7,31.56,31.6,42693.0
2015-08-10 11:30:00,31.64,31.72,31.64,31.67,23656.0,31.64,31.72,31.64,31.67,23656.0
2015-08-10 11:40:00,31.66,31.7,31.56,31.57,53117.0,31.66,31.7,31.56,31.57,53117.0
2015-08-10 11:50:00,31.56,31.57,31.43,31.43,36544.0,31.56,31.57,31.43,31.43,36544.0
2015-08-10 12:00:00,31.42,31.61,31.42,31.58,58080.0,31.42,31.61,31.42,31.58,58080.0
2015-08-10 12:10:00,31.58,31.58,31.48,31.48,28644.0,31.58,31.58,31.48,31.48,28644.0
2015-08-10 12:20:00,31.48,31.63,31.47,31.62,87192.0,31.48,31.63,31.47,31.62,87192.0
2015-08-10 12:30:00,31.62,31.7,31.55,31.59,79097.0,31.62,31.7,31.55,31.59,79097.0
2015-08-10 12:40:00,31.58,31.6,31.46,31.47,44012.0,31.58,31.6,31.46,31.47,44012.0
2015-08-10 12:50:00,31.46,31.47,31.39,31.39,59267.0,31.46,31.47,31.39,31.39,59267.0
2015-08-10 13:00:00,31.39,31.48,31.37,31.48,42419.0,31.39,31.48,31.37,31.48,42419.0
2015-08-10 13:10:00,31.48,31.48,31.41,31.42,20400.0,31.48,31.48,31.41,31.42,20400.0
2015-08-10 13:20:00,31.42,31.51,31.41,31.41,41746.0,31.42,31.51,31.41,31.41,41746.0
2015-08-10 13:30:00,31.42,31.58,31.42,31.54,64007.0,31.42,31.58,31.42,31.54,64007.0
2015-08-10 13:40:00,31.53,31.57,31.39,31.39,34727.0,31.53,31.57,31.39,31.39,34727.0
2015-08-10 13:50:00,31.4,31.4,31.28,31.37,176260.0,31.4,31.4,31.28,31.37,176260.0
2015-08-10 14:00:00,31.38,31.42,31.05,31.05,136388.0,31.38,31.42,31.05,31.05,136388.0
2015-08-10 14:10:00,31.06,31.23,31.04,31.14,133897.0,31.06,31.23,31.04,31.14,133897.0
2015-08-10 14:20:00,31.12,31.13,30.92,30.95,101905.0,31.12,31.13,30.92,30.95,101905.0
2015-08-10 14:30:00,30.95,31.16,30.86,31.15,132449.0,30.95,31.16,30.86,31.15,132449.0
2015-08-10 14:40:00,31.15,31.2,30.97,31.0,92384.0,31.15,31.2,30.97,31.0,92384.0
2015-08-10 14:50:00,30.99,31.08,30.94,31.05,88514.0,30.99,31.08,30.94,31.05,88514.0
2015-08-10 15:00:00,31.07,31.07,30.92,30.95,87603.0,31.07,31.07,30.92,30.95,87603.0
2015-08-10 15:10:00,30.95,31.11,30.88,31.06,111543.0,30.95,31.11,30.88,31.06,111543.0
2015-08-10 15:20:00,31.05,31.1,30.87,31.01,141830.0,31.05,31.1,30.87,31.01,141830.0
2015-08-10 15:30:00,31.01,31.06,30.92,30.93,120130.0,31.01,31.06,30.92,30.93,120130.0
2015-08-10 15:40:00,30.94,31.03,30.86,31.0,222955.0,30.94,31.03,30.86,31.0,222955.0
2015-08-10 15:50:00,31.0,31.0,30.86,30.94,312686.0,31.0,31.0,30.86,30.94,312686.0
2015-08-11 09:30:00,29.2,30.86,29.1,30.86,469962.0,29.2,30.86,29.1,30.86,469962.0
2015-08-11 09:40:00,30.87,31.39,30.79,31.0,252774.0,30.87,31.39,30.79,31.0,252774.0
2015-08-11 09:50:00,30.99,31.05,30.52,30.85,205237.0,30.99,31.05,30.52,30.85,205237.0
2015-08-11 10:00:00,30.86,30.97,30.52,30.68,180197.0,30.86,30.97,30.52,30.68,180197.0
2015-08-11 10:10:00,30.68,30.91,30.52,30.85,93101.0,30.68,30.91,30.52,30.85,93101.0
2015-08-11 10:20:00,30.85,30.89,30.67,30.85,72932.0,30.85,30.89,30.67,30.85,72932.0
2015-08-11 10:30:00,30.84,30.92,30.76,30.79,51926.0,30.84,30.92,30.76,30.79,51926.0
2015-08-11 10:40:00,30.8,31.1,30.78,31.04,79029.0,30.8,31.1,30.78,31.04,79029.0
2015-08-11 10:50:00,31.03,31.18,31.0,31.03,89699.0,31.03,31.18,31.0,31.03,89699.0
2015-08-11 11:00:00,31.02,31.12,30.84,30.86,80827.0,31.02,31.12,30.84,30.86,80827.0
2015-08-11 11:10:00,30.86,30.89,30.74,30.89,57940.0,30.86,30.89,30.74,30.89,57940.0
2015-08-11 11:20:00,30.88,30.9,30.74,30.75,45150.0,30.88,30.9,30.74,30.75,45150.0
2015-08-11 11:30:00,30.75,30.84,30.64,30.74,65358.0,30.75,30.84,30.64,30.74,65358.0
2015-08-11 11:40:00,30.73,30.82,30.66,30.79,57815.0,30.73,30.82,30.66,30.79,57815.0
2015-08-11 11:50:00,30.78,30.93,30.73,30.88,70911.0,30.78,30.93,30.73,30.88,70911.0
2015-08-11 12:00:00,30.88,30.93,30.83,30.91,48976.0,30.88,30.93,30.83,30.91,48976.0
2015-08-11 12:10:00,30.92,31.11,30.92,31.1,73311.0,30.92,31.11,30.92,31.1,73311.0
2015-08-11 12:20:00,31.08,31.11,30.94,31.09,50787.0,31.08,31.11,30.94,31.09,50787.0
2015-08-11 12:30:00,31.09,31.32,31.03,31.26,121202.0,31.09,31.32,31.03,31.26,121202.0
2015-08-11 12:40:00,31.26,31.35,31.24,31.3,68151.0,31.26,31.35,31.24,31.3,68151.0
2015-08-11 12:50:00,31.29,31.31,31.1,31.19,65494.0,31.29,31.31,31.1,31.19,65494.0
2015-08-11 13:00:00,31.18,31.23,31.1,31.14,147550.0,31.18,31.23,31.1,31.14,147550.0
2015-08-11 13:10:00,31.14,31.18,30.99,31.04,62459.0,31.14,31.18,30.99,31.04,62459.0
2015-08-11 13:20:00,31.03,31.09,30.98,31.03,55177.0,31.03,31.09,30.98,31.03,55177.0
2015-08-11 13:30:00,31.04,31.04,30.9,31.03,68951.0,31.04,31.04,30.9,31.03,68951.0
2015-08-11 13:40:00,31.03,31.04,30.75,30.86,68348.0,31.03,31.04,30.75,30.86,68348.0
2015-08-11 13:50:00,30.86,30.88,30.72,30.79,60807.0,30.86,30.88,30.72,30.79,60807.0
2015-08-11 14:00:00,30.79,30.81,30.7,30.75,60659.0,30.79,30.81,30.7,30.75,60659.0
2015-08-11 14:10:00,30.75,30.75,30.59,30.59,62440.0,30.75,30.75,30.59,30.59,62440.0
2015-08-11 14:20:00,30.59,30.76,30.59,30.65,150546.0,30.59,30.76,30.59,30.65,150546.0
2015-08-11 14:30:00,30.65,30.67,30.59,30.65,63191.0,30.65,30.67,30.59,30.65,63191.0
2015-08-11 14:40:00,30.65,30.69,30.5,30.5,59804.0,30.65,30.69,30.5,30.5,59804.0
2015-08-11 14:50:00,30.5,30.67,30.41,30.64,58820.0,30.5,30.67,30.41,30.64,58820.0
2015-08-11 15:00:00,30.65,30.65,30.5,30.51,92027.0,30.65,30.65,30.5,30.51,92027.0
2015-08-11 15:10:00,30.51,30.59,30.46,30.57,97066.0,30.51,30.59,30.46,30.57,97066.0
2015-08-11 15:20:00,30.58,30.58,30.33,30.36,96431.0,30.58,30.58,30.33,30.36,96431.0
2015-08-11 15:30:00,30.37,30.63,30.36,30.62,160608.0,30.37,30.63,30.36,30.62,160608.0
2015-08-11 15:40:00,30.62,30.66,30.53,30.64,160163.0,30.62,30.66,30.53,30.64,160163.0
2015-08-11 15:50:00,30.65,30.75,30.57,30.58,415878.0,30.65,30.75,30.57,30.58,415878.0
2015-08-12 09:30:00,30.17,30.25,29.49,30.05,117165.0,30.17,30.25,29.49,30.05,117165.0
2015-08-12 09:40:00,30.08,30.11,29.7,29.71,45854.0,30.08,30.11,29.7,29.71,45854.0
2015-08-12 09:50:00,29.71,29.87,29.61,29.69,48589.0,29.71,29.87,29.61,29.69,48589.0
2015-08-12 10:00:00,29.7,30.01,29.69,29.89,51037.0,29.7,30.01,29.69,29.89,51037.0
2015-08-12 10:10:00,29.88,29.99,29.86,29.93,66625.0,29.88,29.99,29.86,29.93,66625.0
2015-08-12 10:20:00,29.92,29.92,29.68,29.73,61490.0,29.92,29.92,29.68,29.73,61490.0
2015-08-12 10:30:00,29.73,29.94,29.73,29.92,46343.0,29.73,29.94,29.73,29.92,46343.0
2015-08-12 10:40:00,29.92,29.98,29.9,29.9,36036.0,29.92,29.98,29.9,29.9,36036.0
2015-08-12 10:50:00,29.9,29.92,29.78,29.85,54092.0,29.9,29.92,29.78,29.85,54092.0
2015-08-12 11:00:00,29.87,29.98,29.87,29.97,29531.0,29.87,29.98,29.87,29.97,29531.0
2015-08-12 11:10:00,29.98,30.18,29.94,30.15,47106.0,29.98,30.18,29.94,30.15,47106.0
2015-08-12 11:20:00,30.15,30.15,29.95,29.99,22081.0,30.15,30.15,29.95,29.99,22081.0
2015-08-12 11:30:00,29.98,29.98,29.91,29.95,15102.0,29.98,29.98,29.91,29.95,15102.0
2015-08-12 11:40:00,29.95,30.01,29.87,29.97,58632.0,29.95,30.01,29.87,29.97,58632.0
2015-08-12 11:50:00,29.96,29.96,29.79,29.8,17283.0,29.96,29.96,29.79,29.8,17283.0
2015-08-12 12:00:00,29.79,29.88,29.75,29.83,19682.0,29.79,29.88,29.75,29.83,19682.0
2015-08-12 12:10:00,29.83,29.84,29.76,29.79,13067.0,29.83,29.84,29.76,29.79,13067.0
2015-08-12 12:20:00,29.78,29.83,29.76,29.83,15800.0,29.78,29.83,29.76,29.83,15800.0
2015-08-12 12:30:00,29.82,29.96,29.79,29.93,34363.0,29.82,29.96,29.79,29.93,34363.0
2015-08-12 12:40:00,29.94,29.97,29.89,29.9,20693.0,29.94,29.97,29.89,29.9,20693.0
2015-08-12 12:50:00,29.9,29.96,29.87,29.91,19100.0,29.9,29.96,29.87,29.91,19100.0
2015-08-12 13:00:00,29.92,29.98,29.88,29.9,16649.0,29.92,29.98,29.88,29.9,16649.0
2015-08-12 13:10:00,29.89,30.01,29.89,30.0,81667.0,29.89,30.01,29.89,30.0,81667.0
2015-08-12 13:20:00,30.02,30.09,30.0,30.08,26175.0,30.02,30.09,30.0,30.08,26175.0
2015-08-12 13:30:00,30.08,30.09,29.99,30.08,23808.0,30.08,30.09,29.99,30.08,23808.0
2015-08-12 13:40:00,30.09,30.23,30.08,30.22,26201.0,30.09,30.23,30.08,30.22,26201.0
2015-08-12 13:50:00,30.21,30.3,30.18,30.3,27249.0,30.21,30.3,30.18,30.3,27249.0
2015-08-12 14:00:00,30.3,30.3,30.24,30.28,29400.0,30.3,30.3,30.24,30.28,29400.0
2015-08-12 14:10:00,30.28,30.31,30.26,30.27,21200.0,30.28,30.31,30.26,30.27,21200.0
2015-08-12 14:20:00,30.26,30.28,30.08,30.08,51351.0,30.26,30.28,30.08,30.08,51351.0
2015-08-12 14:30:00,30.08,30.13,30.02,30.13,27749.0,30.08,30.13,30.02,30.13,27749.0
2015-08-12 14:40:00,30.13,30.21,30.13,30.21,25460.0,30.13,30.21,30.13,30.21,25460.0
2015-08-12 14:50:00,30.2,30.26,30.17,30.26,21500.0,30.2,30.26,30.17,30.26,21500.0
2015-08-12 15:00:00,30.25,30.27,30.22,30.25,27081.0,30.25,30.27,30.22,30.25,27081.0
2015-08-12 15:10:00,30.25,30.29,30.24,30.29,40555.0,30.25,30.29,30.24,30.29,40555.0
2015-08-12 15:20:00,30.29,30.32,30.25,30.29,46719.0,30.29,30.32,30.25,30.29,46719.0
2015-08-12 15:30:00,30.29,30.35,30.26,30.27,60816.0,30.29,30.35,30.26,30.27,60816.0
2015-08-12 15:40:00,30.26,30.27,30.22,30.24,47539.0,30.26,30.27,30.22,30.24,47539.0
2015-08-12 15:50:00,30.25,30.27,30.22,30.26,104520.0,30.25,30.27,30.22,30.26,104520.0
2015-08-13 09:30:00,30.41,30.51,30.4,30.43,28860.0,30.41,30.51,30.4,30.43,28860.0
2015-08-13 09:40:00,30.46,30.5,30.29,30.32,30727.0,30.46,30.5,30.29,30.32,30727.0
2015-08-13 09:50:00,30.31,30.33,30.22,30.26,62140.0,30.31,30.33,30.22,30.26,62140.0
2015-08-13 10:00:00,30.26,30.26,30.1,30.16,26636.0,30.26,30.26,30.1,30.16,26636.0
2015-08-13 10:10:00,30.17,30.18,30.01,30.04,38348.0,30.17,30.18,30.01,30.04,38348.0
2015-08-13 10:20:00,30.04,30.09,30.03,30.08,23299.0,30.04,30.09,30.03,30.08,23299.0
2015-08-13 10:30:00,30.09,30.11,30.01,30.09,25394.0,30.09,30.11,30.01,30.09,25394.0
2015-08-13 10:40:00,30.09,30.12,30.02,30.06,22686.0,30.09,30.12,30.02,30.06,22686.0
2015-08-13 10:50:00,30.05,30.1,30.01,30.01,20300.0,30.05,30.1,30.01,30.01,20300.0
2015-08-13 11:00:00,30.02,30.06,29.99,30.0,31100.0,30.02,30.06,29.99,30.0,31100.0
2015-08-13 11:10:00,30.0,30.09,30.0,30.09,30088.0,30.0,30.09,30.0,30.09,30088.0
2015-08-13 11:20:00,30.09,30.09,29.99,30.0,22745.0,30.09,30.09,29.99,30.0,22745.0
2015-08-13 11:30:00,30.01,30.03,30.0,30.01,24546.0,30.01,30.03,30.0,30.01,24546.0
2015-08-13 11:40:00,30.01,30.08,30.0,30.06,16216.0,30.01,30.08,30.0,30.06,16216.0
2015-08-13 11:50:00,30.07,30.13,30.07,30.13,13052.0,30.07,30.13,30.07,30.13,13052.0
2015-08-13 12:00:00,30.13,30.23,30.13,30.23,11786.0,30.13,30.23,30.13,30.23,11786.0
2015-08-13 12:10:00,30.23,30.27,30.21,30.23,13700.0,30.23,30.27,30.21,30.23,13700.0
2015-08-13 12:20:00,30.23,30.28,30.18,30.25,23328.0,30.23,30.28,30.18,30.25,23328.0
2015-08-13 12:30:00,30.25,30.29,30.24,30.24,6800.0,30.25,30.29,30.24,30.24,6800.0
2015-08-13 12:40:00,30.24,30.24,30.15,30.19,11444.0,30.24,30.24,30.15,30.19,11444.0
2015-08-13 12:50:00,30.19,30.35,30.19,30.35,17115.0,30.19,30.35,30.19,30.35,17115.0
2015-08-13 13:00:00,30.35,30.37,30.32,30.35,13035.0,30.35,30.37,30.32,30.35,13035.0
2015-08-13 13:10:00,30.35,30.35,30.21,30.25,17485.0,30.35,30.35,30.21,30.25,17485.0
2015-08-13 13:20:00,30.26,30.33,30.26,30.32,14542.0,30.26,30.33,30.26,30.32,14542.0
2015-08-13 13:30:00,30.32,30.33,30.29,30.3,13850.0,30.32,30.33,30.29,30.3,13850.0
2015-08-13 13:40:00,30.3,30.3,30.24,30.29,17828.0,30.3,30.3,30.24,30.29,17828.0
2015-08-13 13:50:00,30.29,30.3,30.24,30.29,22337.0,30.29,30.3,30.24,30.29,22337.0
2015-08-13 14:00:00,30.29,30.31,30.27,30.31,11234.0,30.29,30.31,30.27,30.31,11234.0
2015-08-13 14:10:00,30.31,30.35,30.31,30.35,21151.0,30.31,30.35,30.31,30.35,21151.0
2015-08-13 14:20:00,30.35,30.37,30.32,30.36,16590.0,30.35,30.37,30.32,30.36,16590.0
2015-08-13 14:30:00,30.36,30.38,30.35,30.38,18360.0,30.36,30.38,30.35,30.38,18360.0
2015-08-13 14:40:00,30.37,30.38,30.36,30.38,8400.0,30.37,30.38,30.36,30.38,8400.0
2015-08-13 14:50:00,30.38,30.38,30.29,30.3,35064.0,30.38,30.38,30.29,30.3,35064.0
2015-08-13 15:00:00,30.29,30.33,30.29,30.3,24207.0,30.29,30.33,30.29,30.3,24207.0
2015-08-13 15:10:00,30.3,30.31,30.27,30.29,28257.0,30.3,30.31,30.27,30.29,28257.0
2015-08-13 15:20:00,30.28,30.29,30.19,30.19,18594.0,30.28,30.29,30.19,30.19,18594.0
2015-08-13 15:30:00,30.18,30.19,30.12,30.16,42973.0,30.18,30.19,30.12,30.16,42973.0
2015-08-13 15:40:00,30.16,30.17,30.07,30.12,43660.0,30.16,30.17,30.07,30.12,43660.0
2015-08-13 15:50:00,30.12,30.16,30.09,30.14,100625.0,30.12,30.16,30.09,30.14,100625.0
2015-08-14 09:30:00,30.08,30.55,30.0,30.52,59504.0,30.08,30.55,30.0,30.52,59504.0
2015-08-14 09:40:00,30.5,30.52,30.32,30.43,18916.0,30.5,30.52,30.32,30.43,18916.0
2015-08-14 09:50:00,30.47,30.54,30.37,30.47,16423.0,30.47,30.54,30.37,30.47,16423.0
2015-08-14 10:00:00,30.47,30.52,30.43,30.5,136577.0,30.47,30.52,30.43,30.5,136577.0
2015-08-14 10:10:00,30.5,30.68,30.42,30.67,23625.0,30.5,30.68,30.42,30.67,23625.0
2015-08-14 10:20:00,30.68,30.68,30.55,30.59,18900.0,30.68,30.68,30.55,30.59,18900.0
2015-08-14 10:30:00,30.59,30.76,30.59,30.76,28951.0,30.59,30.76,30.59,30.76,28951.0
2015-08-14 10:40:00,30.76,30.76,30.59,30.6,30981.0,30.76,30.76,30.59,30.6,30981.0
2015-08-14 10:50:00,30.6,30.66,30.55,30.64,24826.0,30.6,30.66,30.55,30.64,24826.0
2015-08-14 11:00:00,30.62,30.72,30.62,30.65,15696.0,30.62,30.72,30.62,30.65,15696.0
2015-08-14 11:10:00,30.65,30.65,30.55,30.58,14400.0,30.65,30.65,30.55,30.58,14400.0
2015-08-14 11:20:00,30.59,30.66,30.59,30.61,12300.0,30.59,30.66,30.59,30.61,12300.0
2015-08-14 11:30:00,30.59,30.74,30.56,30.71,44920.0,30.59,30.74,30.56,30.71,44920.0
2015-08-14 11:40:00,30.71,30.77,30.63,30.69,17050.0,30.71,30.77,30.63,30.69,17050.0
2015-08-14 11:50:00,30.7,30.75,30.66,30.7,9200.0,30.7,30.75,30.66,30.7,9200.0
2015-08-14 12:00:00,30.71,30.72,30.64,30.67,15600.0,30.71,30.72,30.64,30.67,15600.0
2015-08-14 12:10:00,30.67,30.67,30.61,30.64,14898.0,30.67,30.67,30.61,30.64,14898.0
2015-08-14 12:20:00,30.64,30.66,30.61,30.63,8700.0,30.64,30.66,30.61,30.63,8700.0
2015-08-14 12:30:00,30.63,30.72,30.63,30.67,15009.0,30.63,30.72,30.63,30.67,15009.0
2015-08-14 12:40:00,30.67,30.73,30.66,30.7,19100.0,30.67,30.73,30.66,30.7,19100.0
2015-08-14 12:50:00,30.71,30.75,30.69,30.73,14000.0,30.71,30.75,30.69,30.73,14000.0
2015-08-14 13:00:00,30.74,30.8,30.7,30.78,29912.0,30.74,30.8,30.7,30.78,29912.0
2015-08-14 13:10:00,30.77,30.99,30.76,30.97,30067.0,30.77,30.99,30.76,30.97,30067.0
2015-08-14 13:20:00,30.96,30.99,30.9,30.93,15744.0,30.96,30.99,30.9,30.93,15744.0
2015-08-14 13:30:00,30.93,31.01,30.88,30.89,43379.0,30.93,31.01,30.88,30.89,43379.0
2015-08-14 13:40:00,30.89,30.92,30.85,30.88,23668.0,30.89,30.92,30.85,30.88,23668.0
2015-08-14 13:50:00,30.88,30.89,30.74,30.78,37050.0,30.88,30.89,30.74,30.78,37050.0
2015-08-14 14:00:00,30.78,30.83,30.73,30.78,34287.0,30.78,30.83,30.73,30.78,34287.0
2015-08-14 14:10:00,30.78,30.82,30.77,30.81,29339.0,30.78,30.82,30.77,30.81,29339.0
2015-08-14 14:20:00,30.81,30.82,30.75,30.75,34499.0,30.81,30.82,30.75,30.75,34499.0
2015-08-14 14:30:00,30.74,30.79,30.73,30.79,38903.0,30.74,30.79,30.73,30.79,38903.0
2015-08-14 14:40:00,30.79,30.83,30.78,30.82,26847.0,30.79,30.83,30.78,30.82,26847.0
2015-08-14 14:50:00,30.83,30.83,30.75,30.79,33694.0,30.83,30.83,30.75,30.79,33694.0
2015-08-14 15:00:00,30.8,30.85,30.77,30.83,36130.0,30.8,30.85,30.77,30.83,36130.0
2015-08-14 15:10:00,30.83,30.88,30.81,30.86,35661.0,30.83,30.88,30.81,30.86,35661.0
2015-08-14 15:20:00,30.86,30.87,30.75,30.76,34747.0,30.86,30.87,30.75,30.76,34747.0
2015-08-14 15:30:00,30.76,30.78,30.75,30.77,34929.0,30.76,30.78,30.75,30.77,34929.0
2015-08-14 15:40:00,30.77,30.78,30.73,30.75,82025.0,30.77,30.78,30.73,30.75,82025.0
2015-08-14 15:50:00,30.75,30.76,30.68,30.73,127429.0,30.75,30.76,30.68,30.73,127429.0
2015-08-17 09:30:00,30.59,30.61,30.33,30.45,33941.0,30.59,30.61,30.33,30.45,33941.0
2015-08-17 09:40:00,30.48,30.51,30.33,30.33,29131.0,30.48,30.51,30.33,30.33,29131.0
2015-08-17 09:50:00,30.33,30.43,30.31,30.37,19700.0,30.33,30.43,30.31,30.37,19700.0
2015-08-17 10:00:00,30.37,30.38,30.28,30.33,18819.0,30.37,30.38,30.28,30.33,18819.0
2015-08-17 10:10:00,30.33,30.51,30.29,30.51,29626.0,30.33,30.51,30.29,30.51,29626.0
2015-08-17 10:20:00,30.53,30.55,30.45,30.45,12342.0,30.53,30.55,30.45,30.45,12342.0
2015-08-17 10:30:00,30.44,30.46,30.26,30.26,14719.0,30.44,30.46,30.26,30.26,14719.0
2015-08-17 10:40:00,30.26,30.29,30.23,30.26,56808.0,30.26,30.29,30.23,30.26,56808.0
2015-08-17 10:50:00,30.27,30.51,30.26,30.51,33530.0,30.27,30.51,30.26,30.51,33530.0
2015-08-17 11:00:00,30.52,30.65,30.52,30.65,45264.0,30.52,30.65,30.52,30.65,45264.0
2015-08-17 11:10:00,30.65,30.67,30.55,30.56,14400.0,30.65,30.67,30.55,30.56,14400.0
2015-08-17 11:20:00,30.56,30.57,30.53,30.55,13468.0,30.56,30.57,30.53,30.55,13468.0
2015-08-17 11:30:00,30.54,30.58,30.52,30.57,17949.0,30.54,30.58,30.52,30.57,17949.0
2015-08-17 11:40:00,30.57,30.67,30.55,30.67,27733.0,30.57,30.67,30.55,30.67,27733.0
2015-08-17 11:50:00,30.67,30.68,30.61,30.65,36706.0,30.67,30.68,30.61,30.65,36706.0
2015-08-17 12:00:00,30.66,30.67,30.65,30.67,19311.0,30.66,30.67,30.65,30.67,19311.0
2015-08-17 12:10:00,30.66,30.67,30.62,30.65,14600.0,30.66,30.67,30.62,30.65,14600.0
2015-08-17 12:20:00,30.65,30.74,30.65,30.71,16833.0,30.65,30.74,30.65,30.71,16833.0
2015-08-17 12:30:00,30.69,30.71,30.69,30.69,4500.0,30.69,30.71,30.69,30.69,4500.0
2015-08-17 12:40:00,30.7,30.74,30.69,30.73,10054.0,30.7,30.74,30.69,30.73,10054.0
2015-08-17 12:50:00,30.74,30.98,30.74,30.96,40267.0,30.74,30.98,30.74,30.96,40267.0
2015-08-17 13:00:00,30.96,30.96,30.89,30.92,12006.0,30.96,30.96,30.89,30.92,12006.0
2015-08-17 13:10:00,30.93,31.01,30.93,31.0,21910.0,30.93,31.01,30.93,31.0,21910.0
2015-08-17 13:20:00,30.99,31.19,30.98,31.14,64015.0,30.99,31.19,30.98,31.14,64015.0
2015-08-17 13:30:00,31.14,31.2,31.11,31.16,59469.0,31.14,31.2,31.11,31.16,59469.0
2015-08-17 13:40:00,31.15,31.6,31.12,31.58,221555.0,31.15,31.6,31.12,31.58,221555.0
2015-08-17 13:50:00,31.58,31.6,31.36,31.38,73781.0,31.58,31.6,31.36,31.38,73781.0
2015-08-17 14:00:00,31.38,31.48,31.38,31.48,48128.0,31.38,31.48,31.38,31.48,48128.0
2015-08-17 14:10:00,31.48,31.52,31.37,31.41,57036.0,31.48,31.52,31.37,31.41,57036.0
2015-08-17 14:20:00,31.42,31.49,31.34,31.36,31148.0,31.42,31.49,31.34,31.36,31148.0
2015-08-17 14:30:00,31.35,31.43,31.34,31.39,35068.0,31.35,31.43,31.34,31.39,35068.0
2015-08-17 14:40:00,31.39,31.41,31.35,31.39,30973.0,31.39,31.41,31.35,31.39,30973.0
2015-08-17 14:50:00,31.38,31.5,31.35,31.5,29473.0,31.38,31.5,31.35,31.5,29473.0
2015-08-17 15:00:00,31.5,31.55,31.45,31.51,42837.0,31.5,31.55,31.45,31.51,42837.0
2015-08-17 15:10:00,31.5,31.65,31.5,31.64,77139.0,31.5,31.65,31.5,31.64,77139.0
2015-08-17 15:20:00,31.64,31.69,31.6,31.67,96021.0,31.64,31.69,31.6,31.67,96021.0
2015-08-17 15:30:00,31.66,31.69,31.54,31.59,95990.0,31.66,31.69,31.54,31.59,95990.0
2015-08-17 15:40:00,31.59,31.62,31.56,31.57,95443.0,31.59,31.62,31.56,31.57,95443.0
2015-08-17 15:50:00,31.57,31.62,31.56,31.6,162516.0,31.57,31.62,31.56,31.6,162516.0
2015-08-18 09:30:00,31.55,31.56,31.33,31.45,18207.0,31.55,31.56,31.33,31.45,18207.0
2015-08-18 09:40:00,31.49,31.6,31.37,31.59,27649.0,31.49,31.6,31.37,31.59,27649.0
2015-08-18 09:50:00,31.57,31.61,31.49,31.57,210017.0,31.57,31.61,31.49,31.57,210017.0
2015-08-18 10:00:00,31.57,31.57,31.38,31.45,47462.0,31.57,31.57,31.38,31.45,47462.0
2015-08-18 10:10:00,31.44,31.53,31.41,31.52,14158.0,31.44,31.53,31.41,31.52,14158.0
2015-08-18 10:20:00,31.53,31.58,31.37,31.39,16322.0,31.53,31.58,31.37,31.39,16322.0
2015-08-18 10:30:00,31.39,31.49,31.38,31.47,34500.0,31.39,31.49,31.38,31.47,34500.0
2015-08-18 10:40:00,31.46,31.55,31.41,31.48,35201.0,31.46,31.55,31.41,31.48,35201.0
2015-08-18 10:50:00,31.5,31.53,31.46,31.46,37554.0,31.5,31.53,31.46,31.46,37554.0
2015-08-18 11:00:00,31.46,31.49,31.35,31.38,24044.0,31.46,31.49,31.35,31.38,24044.0
2015-08-18 11:10:00,31.37,31.38,31.26,31.27,25597.0,31.37,31.38,31.26,31.27,25597.0
2015-08-18 11:20:00,31.26,31.29,31.25,31.27,12649.0,31.26,31.29,31.25,31.27,12649.0
2015-08-18 11:30:00,31.28,31.28,31.22,31.24,8949.0,31.28,31.28,31.22,31.24,8949.0
2015-08-18 11:40:00,31.23,31.32,31.23,31.31,27651.0,31.23,31.32,31.23,31.31,27651.0
2015-08-18 11:50:00,31.3,31.32,31.25,31.31,11400.0,31.3,31.32,31.25,31.31,11400.0
2015-08-18 12:00:00,31.3,31.34,31.28,31.28,9700.0,31.3,31.34,31.28,31.28,9700.0
2015-08-18 12:10:00,31.28,31.33,31.22,31.22,9361.0,31.28,31.33,31.22,31.22,9361.0
2015-08-18 12:20:00,31.21,31.34,31.2,31.32,49950.0,31.21,31.34,31.2,31.32,49950.0
2015-08-18 12:30:00,31.3,31.33,31.28,31.32,31715.0,31.3,31.33,31.28,31.32,31715.0
2015-08-18 12:40:00,31.31,31.33,31.29,31.3,19811.0,31.31,31.33,31.29,31.3,19811.0
2015-08-18 12:50:00,31.31,31.41,31.3,31.37,34280.0,31.31,31.41,31.3,31.37,34280.0
2015-08-18 13:00:00,31.38,31.42,31.31,31.4,45392.0,31.38,31.42,31.31,31.4,45392.0
2015-08-18 13:10:00,31.41,31.41,31.35,31.4,26595.0,31.41,31.41,31.35,31.4,26595.0
2015-08-18 13:20:00,31.4,31.41,31.37,31.41,21628.0,31.4,31.41,31.37,31.41,21628.0
2015-08-18 13:30:00,31.41,31.41,31.36,31.4,11514.0,31.41,31.41,31.36,31.4,11514.0
2015-08-18 13:40:00,31.39,31.4,31.36,31.4,72011.0,31.39,31.4,31.36,31.4,72011.0
2015-08-18 13:50:00,31.38,31.41,31.36,31.4,46908.0,31.38,31.41,31.36,31.4,46908.0
2015-08-18 14:00:00,31.41,31.42,31.38,31.41,12304.0,31.41,31.42,31.38,31.41,12304.0
2015-08-18 14:10:00,31.41,31.42,31.38,31.39,18509.0,31.41,31.42,31.38,31.39,18509.0
2015-08-18 14:20:00,31.39,31.43,31.38,31.43,17095.0,31.39,31.43,31.38,31.43,17095.0
2015-08-18 14:30:00,31.43,31.43,31.28,31.3,57030.0,31.43,31.43,31.28,31.3,57030.0
2015-08-18 14:40:00,31.3,31.3,31.16,31.2,108509.0,31.3,31.3,31.16,31.2,108509.0
2015-08-18 14:50:00,31.2,31.23,31.16,31.21,19812.0,31.2,31.23,31.16,31.21,19812.0
2015-08-18 15:00:00,31.21,31.21,31.1,31.13,18092.0,31.21,31.21,31.1,31.13,18092.0
2015-08-18 15:10:00,31.13,31.14,31.11,31.12,19420.0,31.13,31.14,31.11,31.12,19420.0
2015-08-18 15:20:00,31.12,31.13,31.08,31.09,19583.0,31.12,31.13,31.08,31.09,19583.0
2015-08-18 15:30:00,31.09,31.1,31.08,31.1,19200.0,31.09,31.1,31.08,31.1,19200.0
2015-08-18 15:40:00,31.1,31.11,31.04,31.11,39798.0,31.1,31.11,31.04,31.11,39798.0
2015-08-18 15:50:00,31.1,31.15,31.05,31.12,115617.0,31.1,31.15,31.05,31.12,115617.0
2015-08-19 09:30:00,31.06,31.09,30.82,31.08,41603.0,31.06,31.09,30.82,31.08,41603.0
2015-08-19 09:40:00,31.07,31.11,30.96,30.98,24886.0,31.07,31.11,30.96,30.98,24886.0
2015-08-19 09:50:00,30.99,31.0,30.84,30.93,22471.0,30.99,31.0,30.84,30.93,22471.0
2015-08-19 10:00:00,30.91,30.91,30.83,30.89,15361.0,30.91,30.91,30.83,30.89,15361.0
2015-08-19 10:10:00,30.89,30.9,30.84,30.89,19111.0,30.89,30.9,30.84,30.89,19111.0
2015-08-19 10:20:00,30.9,30.91,30.84,30.84,10825.0,30.9,30.91,30.84,30.84,10825.0
2015-08-19 10:30:00,30.84,30.85,30.71,30.71,10972.0,30.84,30.85,30.71,30.71,10972.0
2015-08-19 10:40:00,30.74,30.74,30.63,30.68,14637.0,30.74,30.74,30.63,30.68,14637.0
2015-08-19 10:50:00,30.69,30.69,30.54,30.58,12104.0,30.69,30.69,30.54,30.58,12104.0
2015-08-19 11:00:00,30.59,30.65,30.56,30.57,6533.0,30.59,30.65,30.56,30.57,6533.0
2015-08-19 11:10:00,30.57,30.62,30.53,30.53,11384.0,30.57,30.62,30.53,30.53,11384.0
2015-08-19 11:20:00,30.56,30.56,30.42,30.44,11840.0,30.56,30.56,30.42,30.44,11840.0
2015-08-19 11:30:00,30.43,30.5,30.43,30.46,25522.0,30.43,30.5,30.43,30.46,25522.0
2015-08-19 11:40:00,30.44,30.44,30.38,30.4,21050.0,30.44,30.44,30.38,30.4,21050.0
2015-08-19 11:50:00,30.4,30.42,30.37,30.39,40179.0,30.4,30.42,30.37,30.39,40179.0
2015-08-19 12:00:00,30.41,30.49,30.4,30.48,13914.0,30.41,30.49,30.4,30.48,13914.0
2015-08-19 12:10:00,30.49,30.49,30.43,30.45,6711.0,30.49,30.49,30.43,30.45,6711.0
2015-08-19 12:20:00,30.45,30.45,30.39,30.42,12288.0,30.45,30.45,30.39,30.42,12288.0
2015-08-19 12:30:00,30.41,30.47,30.4,30.47,12285.0,30.41,30.47,30.4,30.47,12285.0
2015-08-19 12:40:00,30.47,30.57,30.45,30.52,45631.0,30.47,30.57,30.45,30.52,45631.0
2015-08-19 12:50:00,30.52,30.53,30.48,30.53,43503.0,30.52,30.53,30.48,30.53,43503.0
2015-08-19 13:00:00,30.53,30.56,30.51,30.56,55957.0,30.53,30.56,30.51,30.56,55957.0
2015-08-19 13:10:00,30.56,30.62,30.56,30.62,8600.0,30.56,30.62,30.56,30.62,8600.0
2015-08-19 13:20:00,30.61,30.62,30.55,30.55,16490.0,30.61,30.62,30.55,30.55,16490.0
2015-08-19 13:30:00,30.55,30.59,30.54,30.58,18968.0,30.55,30.59,30.54,30.58,18968.0
2015-08-19 13:40:00,30.58,30.63,30.57,30.63,13360.0,30.58,30.63,30.57,30.63,13360.0
2015-08-19 13:50:00,30.61,30.62,30.53,30.55,16270.0,30.61,30.62,30.53,30.55,16270.0
2015-08-19 14:00:00,30.55,30.73,30.52,30.7,17932.0,30.55,30.73,30.52,30.7,17932.0
2015-08-19 14:10:00,30.71,30.75,30.64,30.67,15443.0,30.71,30.75,30.64,30.67,15443.0
2015-08-19 14:20:00,30.67,30.69,30.61,30.61,15100.0,30.67,30.69,30.61,30.61,15100.0
2015-08-19 14:30:00,30.61,30.61,30.56,30.59,20570.0,30.61,30.61,30.56,30.59,20570.0
2015-08-19 14:40:00,30.59,30.6,30.53,30.55,34462.0,30.59,30.6,30.53,30.55,34462.0
2015-08-19 14:50:00,30.54,30.54,30.34,30.34,15997.0,30.54,30.54,30.34,30.34,15997.0
2015-08-19 15:00:00,30.34,30.37,30.32,30.37,27608.0,30.34,30.37,30.32,30.37,27608.0
2015-08-19 15:10:00,30.36,30.41,30.35,30.4,23510.0,30.36,30.41,30.35,30.4,23510.0
2015-08-19 15:20:00,30.39,30.43,30.37,30.39,14661.0,30.39,30.43,30.37,30.39,14661.0
2015-08-19 15:30:00,30.39,30.46,30.35,30.38,49483.0,30.39,30.46,30.35,30.38,49483.0
2015-08-19 15:40:00,30.38,30.41,30.37,30.39,31764.0,30.38,30.41,30.37,30.39,31764.0
2015-08-19 15:50:00,30.39,30.4,30.33,30.34,99722.0,30.39,30.4,30.33,30.34,99722.0
2015-08-20 09:30:00,30.21,30.26,30.0,30.11,17970.0,30.21,30.26,30.0,30.11,17970.0
2015-08-20 09:40:00,30.18,30.22,30.01,30.04,13168.0,30.18,30.22,30.01,30.04,13168.0
2015-08-20 09:50:00,30.05,30.14,29.96,29.98,25924.0,30.05,30.14,29.96,29.98,25924.0
2015-08-20 10:00:00,29.97,30.04,29.95,30.03,47109.0,29.97,30.04,29.95,30.03,47109.0
2015-08-20 10:10:00,30.03,30.03,29.85,29.85,18004.0,30.03,30.03,29.85,29.85,18004.0
2015-08-20 10:20:00,29.84,29.85,29.71,29.77,30046.0,29.84,29.85,29.71,29.77,30046.0
2015-08-20 10:30:00,29.77,29.92,29.76,29.9,41115.0,29.77,29.92,29.76,29.9,41115.0
2015-08-20 10:40:00,29.9,29.94,29.86,29.9,22502.0,29.9,29.94,29.86,29.9,22502.0
2015-08-20 10:50:00,29.9,29.91,29.82,29.84,17154.0,29.9,29.91,29.82,29.84,17154.0
2015-08-20 11:00:00,29.83,29.92,29.83,29.87,16805.0,29.83,29.92,29.83,29.87,16805.0
2015-08-20 11:10:00,29.85,29.88,29.81,29.81,30099.0,29.85,29.88,29.81,29.81,30099.0
2015-08-20 11:20:00,29.82,29.91,29.8,29.88,31154.0,29.82,29.91,29.8,29.88,31154.0
2015-08-20 11:30:00,29.88,29.89,29.77,29.8,38301.0,29.88,29.89,29.77,29.8,38301.0
2015-08-20 11:40:00,29.8,29.88,29.8,29.88,10900.0,29.8,29.88,29.8,29.88,10900.0
2015-08-20 11:50:00,29.88,29.96,29.88,29.96,21454.0,29.88,29.96,29.88,29.96,21454.0
2015-08-20 12:00:00,29.96,29.96,29.89,29.91,8100.0,29.96,29.96,29.89,29.91,8100.0
2015-08-20 12:10:00,29.9,29.92,29.86,29.87,28329.0,29.9,29.92,29.86,29.87,28329.0
2015-08-20 12:20:00,29.87,29.9,29.85,29.89,36225.0,29.87,29.9,29.85,29.89,36225.0
2015-08-20 12:30:00,29.87,29.91,29.87,29.88,11366.0,29.87,29.91,29.87,29.88,11366.0
2015-08-20 12:40:00,29.87,29.87,29.79,29.8,11900.0,29.87,29.87,29.79,29.8,11900.0
2015-08-20 12:50:00,29.79,29.79,29.72,29.77,24618.0,29.79,29.79,29.72,29.77,24618.0
2015-08-20 13:00:00,29.75,29.77,29.72,29.77,15889.0,29.75,29.77,29.72,29.77,15889.0
2015-08-20 13:10:00,29.76,29.81,29.75,29.81,13300.0,29.76,29.81,29.75,29.81,13300.0
2015-08-20 13:20:00,29.81,29.81,29.75,29.79,18749.0,29.81,29.81,29.75,29.79,18749.0
2015-08-20 13:30:00,29.78,29.8,29.7,29.7,17099.0,29.78,29.8,29.7,29.7,17099.0
2015-08-20 13:40:00,29.68,29.71,29.64,29.68,14073.0,29.68,29.71,29.64,29.68,14073.0
2015-08-20 13:50:00,29.68,29.7,29.66,29.7,23310.0,29.68,29.7,29.66,29.7,23310.0
2015-08-20 14:00:00,29.7,29.73,29.64,29.65,22313.0,29.7,29.73,29.64,29.65,22313.0
2015-08-20 14:10:00,29.65,29.69,29.64,29.69,25401.0,29.65,29.69,29.64,29.69,25401.0
2015-08-20 14:20:00,29.69,29.76,29.68,29.75,34208.0,29.69,29.76,29.68,29.75,34208.0
2015-08-20 14:30:00,29.75,29.76,29.74,29.74,33195.0,29.75,29.76,29.74,29.74,33195.0
2015-08-20 14:40:00,29.75,29.75,29.62,29.62,40250.0,29.75,29.75,29.62,29.62,40250.0
2015-08-20 14:50:00,29.62,29.65,29.52,29.53,37472.0,29.62,29.65,29.52,29.53,37472.0
2015-08-20 15:00:00,29.54,29.57,29.51,29.56,23734.0,29.54,29.57,29.51,29.56,23734.0
2015-08-20 15:10:00,29.55,29.56,29.49,29.5,50638.0,29.55,29.56,29.49,29.5,50638.0
2015-08-20 15:20:00,29.5,29.52,29.46,29.5,44988.0,29.5,29.52,29.46,29.5,44988.0
2015-08-20 15:30:00,29.51,29.63,29.51,29.61,94436.0,29.51,29.63,29.51,29.61,94436.0
2015-08-20 15:40:00,29.61,29.65,29.57,29.58,104358.0,29.61,29.65,29.57,29.58,104358.0
2015-08-20 15:50:00,29.57,29.57,29.34,29.39,196371.0,29.57,29.57,29.34,29.39,196371.0
2015-08-21 09:30:00,28.95,28.95,28.48,28.88,147779.0,28.95,28.95,28.48,28.88,147779.0
2015-08-21 09:40:00,28.88,28.93,28.62,28.9,78428.0,28.88,28.93,28.62,28.9,78428.0
2015-08-21 09:50:00,28.9,28.93,28.81,28.93,70010.0,28.9,28.93,28.81,28.93,70010.0
2015-08-21 10:00:00,28.92,29.11,28.92,29.02,52061.0,28.92,29.11,28.92,29.02,52061.0
2015-08-21 10:10:00,29.01,29.04,28.87,28.99,56195.0,29.01,29.04,28.87,28.99,56195.0
2015-08-21 10:20:00,28.99,29.03,28.93,29.0,121817.0,28.99,29.03,28.93,29.0,121817.0
2015-08-21 10:30:00,29.0,29.04,28.94,29.01,104553.0,29.0,29.04,28.94,29.01,104553.0
2015-08-21 10:40:00,29.02,29.12,28.94,28.96,45039.0,29.02,29.12,28.94,28.96,45039.0
2015-08-21 10:50:00,28.95,28.97,28.88,28.95,25612.0,28.95,28.97,28.88,28.95,25612.0
2015-08-21 11:00:00,28.95,28.98,28.84,28.86,39856.0,28.95,28.98,28.84,28.86,39856.0
2015-08-21 11:10:00,28.83,28.94,28.73,28.94,39446.0,28.83,28.94,28.73,28.94,39446.0
2015-08-21 11:20:00,28.94,28.97,28.92,28.95,45072.0,28.94,28.97,28.92,28.95,45072.0
2015-08-21 11:30:00,28.96,29.01,28.83,28.85,57234.0,28.96,29.01,28.83,28.85,57234.0
2015-08-21 11:40:00,28.84,28.86,28.79,28.79,32890.0,28.84,28.86,28.79,28.79,32890.0
2015-08-21 11:50:00,28.8,28.93,28.76,28.91,33256.0,28.8,28.93,28.76,28.91,33256.0
2015-08-21 12:00:00,28.9,29.18,28.87,29.13,32726.0,28.9,29.18,28.87,29.13,32726.0
2015-08-21 12:10:00,29.11,29.14,29.0,29.07,24861.0,29.11,29.14,29.0,29.07,24861.0
2015-08-21 12:20:00,29.06,29.09,29.0,29.05,33051.0,29.06,29.09,29.0,29.05,33051.0
2015-08-21 12:30:00,29.06,29.14,29.02,29.09,35162.0,29.06,29.14,29.02,29.09,35162.0
2015-08-21 12:40:00,29.09,29.09,28.98,29.01,35825.0,29.09,29.09,28.98,29.01,35825.0
2015-08-21 12:50:00,29.0,29.02,28.93,28.95,26753.0,29.0,29.02,28.93,28.95,26753.0
2015-08-21 13:00:00,28.95,29.03,28.94,28.96,26908.0,28.95,29.03,28.94,28.96,26908.0
2015-08-21 13:10:00,28.96,29.12,28.96,29.1,37984.0,28.96,29.12,28.96,29.1,37984.0
2015-08-21 13:20:00,29.1,29.36,29.1,29.35,62482.0,29.1,29.36,29.1,29.35,62482.0
2015-08-21 13:30:00,29.35,29.35,29.2,29.32,45023.0,29.35,29.35,29.2,29.32,45023.0
2015-08-21 13:40:00,29.32,29.36,29.24,29.29,38148.0,29.32,29.36,29.24,29.29,38148.0
2015-08-21 13:50:00,29.3,29.53,29.25,29.52,74774.0,29.3,29.53,29.25,29.52,74774.0
2015-08-21 14:00:00,29.52,29.57,29.41,29.42,38032.0,29.52,29.57,29.41,29.42,38032.0
2015-08-21 14:10:00,29.41,29.43,29.32,29.37,27383.0,29.41,29.43,29.32,29.37,27383.0
2015-08-21 14:20:00,29.37,29.39,29.27,29.29,30213.0,29.37,29.39,29.27,29.29,30213.0
2015-08-21 14:30:00,29.29,29.46,29.24,29.24,44157.0,29.29,29.46,29.24,29.24,44157.0
2015-08-21 14:40:00,29.24,29.24,29.06,29.07,25563.0,29.24,29.24,29.06,29.07,25563.0
2015-08-21 14:50:00,29.06,29.08,29.0,29.02,51284.0,29.06,29.08,29.0,29.02,51284.0
2015-08-21 15:00:00,29.01,29.08,28.97,28.97,31937.0,29.01,29.08,28.97,28.97,31937.0
2015-08-21 15:10:00,28.96,28.96,28.79,28.9,60786.0,28.96,28.96,28.79,28.9,60786.0
2015-08-21 15:20:00,28.9,28.96,28.87,28.89,73877.0,28.9,28.96,28.87,28.89,73877.0
2015-08-21 15:30:00,28.89,28.92,28.82,28.92,83270.0,28.89,28.92,28.82,28.92,83270.0
2015-08-21 15:40:00,28.92,29.03,28.92,29.03,75398.0,28.92,29.03,28.92,29.03,75398.0
2015-08-21 15:50:00,29.02,29.07,28.87,28.88,146237.0,29.02,29.07,28.87,28.88,146237.0
2015-08-24 09:30:00,25.6,26.0,25.03,25.43,278790.0,25.6,26.0,25.03,25.43,278790.0
2015-08-24 09:40:00,25.43,26.68,25.42,26.68,253372.0,25.43,26.68,25.42,26.68,253372.0
2015-08-24 09:50:00,26.67,26.7,26.23,26.7,141071.0,26.67,26.7,26.23,26.7,141071.0
2015-08-24 10:00:00,26.69,26.99,26.63,26.94,102513.0,26.69,26.99,26.63,26.94,102513.0
2015-08-24 10:10:00,26.94,27.18,26.94,27.18,47381.0,26.94,27.18,26.94,27.18,47381.0
2015-08-24 10:20:00,27.19,27.51,27.18,27.5,73826.0,27.19,27.51,27.18,27.5,73826.0
2015-08-24 10:30:00,27.49,27.61,27.49,27.6,106596.0,27.49,27.61,27.49,27.6,106596.0
2015-08-24 10:40:00,27.6,27.71,27.6,27.71,67543.0,27.6,27.71,27.6,27.71,67543.0
2015-08-24 10:50:00,27.71,27.78,27.69,27.77,43602.0,27.71,27.78,27.69,27.77,43602.0
2015-08-24 11:00:00,27.77,27.78,27.62,27.63,44750.0,27.77,27.78,27.62,27.63,44750.0
2015-08-24 11:10:00,27.62,27.64,27.59,27.62,37659.0,27.62,27.64,27.59,27.62,37659.0
2015-08-24 11:20:00,27.63,27.63,27.45,27.45,59673.0,27.63,27.63,27.45,27.45,59673.0
2015-08-24 11:30:00,27.44,27.5,27.4,27.48,53181.0,27.44,27.5,27.4,27.48,53181.0
2015-08-24 11:40:00,27.48,27.66,27.46,27.66,61378.0,27.48,27.66,27.46,27.66,61378.0
2015-08-24 11:50:00,27.67,28.08,27.67,28.0,47492.0,27.67,28.08,27.67,28.0,47492.0
2015-08-24 12:00:00,28.0,28.06,27.91,28.03,80767.0,28.0,28.06,27.91,28.03,80767.0
2015-08-24 12:10:00,28.03,28.09,28.0,28.04,28220.0,28.03,28.09,28.0,28.04,28220.0
2015-08-24 12:20:00,28.04,28.1,28.0,28.08,30733.0,28.04,28.1,28.0,28.08,30733.0
2015-08-24 12:30:00,28.08,28.09,28.01,28.08,32262.0,28.08,28.09,28.01,28.08,32262.0
2015-08-24 12:40:00,28.08,28.13,27.99,27.99,43365.0,28.08,28.13,27.99,27.99,43365.0
2015-08-24 12:50:00,27.99,28.02,27.98,27.99,33926.0,27.99,28.02,27.98,27.99,33926.0
2015-08-24 13:00:00,28.0,28.04,27.99,28.01,43690.0,28.0,28.04,27.99,28.01,43690.0
2015-08-24 13:10:00,28.01,28.11,27.99,28.11,35704.0,28.01,28.11,27.99,28.11,35704.0
2015-08-24 13:20:00,28.1,28.11,27.99,27.99,27637.0,28.1,28.11,27.99,27.99,27637.0
2015-08-24 13:30:00,28.0,28.0,27.99,27.99,43854.0,28.0,28.0,27.99,27.99,43854.0
2015-08-24 13:40:00,27.99,28.0,27.99,28.0,58858.0,27.99,28.0,27.99,28.0,58858.0
2015-08-24 13:50:00,28.0,28.0,27.98,27.99,70569.0,28.0,28.0,27.98,27.99,70569.0
2015-08-24 14:00:00,27.99,28.0,27.82,27.83,59749.0,27.99,28.0,27.82,27.83,59749.0
2015-08-24 14:10:00,27.83,27.83,27.77,27.78,39550.0,27.83,27.83,27.77,27.78,39550.0
2015-08-24 14:20:00,27.79,27.84,27.73,27.73,47654.0,27.79,27.84,27.73,27.73,47654.0
2015-08-24 14:30:00,27.73,27.9,27.73,27.89,54901.0,27.73,27.9,27.73,27.89,54901.0
2015-08-24 14:40:00,27.89,27.91,27.8,27.8,61723.0,27.89,27.91,27.8,27.8,61723.0
2015-08-24 14:50:00,27.81,27.81,27.77,27.78,136282.0,27.81,27.81,27.77,27.78,136282.0
2015-08-24 15:00:00,27.78,27.79,27.67,27.71,107218.0,27.78,27.79,27.67,27.71,107218.0
2015-08-24 15:10:00,27.71,27.76,27.68,27.76,74109.0,27.71,27.76,27.68,27.76,74109.0
2015-08-24 15:20:00,27.77,27.77,27.69,27.7,73674.0,27.77,27.77,27.69,27.7,73674.0
2015-08-24 15:30:00,27.7,28.08,27.69,28.04,143494.0,27.7,28.08,27.69,28.04,143494.0
2015-08-24 15:40:00,28.04,28.06,27.99,27.99,85195.0,28.04,28.06,27.99,27.99,85195.0
2015-08-24 15:50:00,28.0,28.06,27.82,27.84,299395.0,28.0,28.06,27.82,27.84,299395.0
2015-08-25 09:30:00,28.66,28.71,28.16,28.41,50348.0,28.66,28.71,28.16,28.41,50348.0
2015-08-25 09:40:00,28.39,28.4,28.03,28.27,36600.0,28.39,28.4,28.03,28.27,36600.0
2015-08-25 09:50:00,28.16,28.39,28.05,28.12,44402.0,28.16,28.39,28.05,28.12,44402.0
2015-08-25 10:00:00,28.12,28.13,27.99,28.11,57095.0,28.12,28.13,27.99,28.11,57095.0
2015-08-25 10:10:00,28.12,28.18,28.06,28.09,55089.0,28.12,28.18,28.06,28.09,55089.0
2015-08-25 10:20:00,28.12,28.14,28.0,28.05,56064.0,28.12,28.14,28.0,28.05,56064.0
2015-08-25 10:30:00,28.01,28.02,27.87,27.9,66525.0,28.01,28.02,27.87,27.9,66525.0
2015-08-25 10:40:00,27.9,28.06,27.9,27.95,99449.0,27.9,28.06,27.9,27.95,99449.0
2015-08-25 10:50:00,27.94,27.95,27.69,27.7,43819.0,27.94,27.95,27.69,27.7,43819.0
2015-08-25 11:00:00,27.7,27.92,27.7,27.9,29601.0,27.7,27.92,27.7,27.9,29601.0
2015-08-25 11:10:00,27.93,28.03,27.92,28.0,17266.0,27.93,28.03,27.92,28.0,17266.0
2015-08-25 11:20:00,28.0,28.11,27.99,28.0,25398.0,28.0,28.11,27.99,28.0,25398.0
2015-08-25 11:30:00,28.0,28.13,27.99,28.07,37487.0,28.0,28.13,27.99,28.07,37487.0
2015-08-25 11:40:00,28.06,28.14,28.03,28.14,19042.0,28.06,28.14,28.03,28.14,19042.0
2015-08-25 11:50:00,28.14,28.19,28.12,28.18,28078.0,28.14,28.19,28.12,28.18,28078.0
2015-08-25 12:00:00,28.18,28.38,28.17,28.36,44234.0,28.18,28.38,28.17,28.36,44234.0
2015-08-25 12:10:00,28.36,28.37,28.3,28.35,26532.0,28.36,28.37,28.3,28.35,26532.0
2015-08-25 12:20:00,28.34,28.38,28.34,28.37,30016.0,28.34,28.38,28.34,28.37,30016.0
2015-08-25 12:30:00,28.38,28.38,28.34,28.37,17200.0,28.38,28.38,28.34,28.37,17200.0
2015-08-25 12:40:00,28.37,28.41,28.33,28.34,13455.0,28.37,28.41,28.33,28.34,13455.0
2015-08-25 12:50:00,28.35,28.38,28.3,28.3,10008.0,28.35,28.38,28.3,28.3,10008.0
2015-08-25 13:00:00,28.3,28.32,28.28,28.28,16055.0,28.3,28.32,28.28,28.28,16055.0
2015-08-25 13:10:00,28.28,28.29,28.23,28.23,36575.0,28.28,28.29,28.23,28.23,36575.0
2015-08-25 13:20:00,28.24,28.24,27.94,27.94,84703.0,28.24,28.24,27.94,27.94,84703.0
2015-08-25 13:30:00,27.94,28.02,27.94,27.99,40467.0,27.94,28.02,27.94,27.99,40467.0
2015-08-25 13:40:00,27.99,28.02,27.99,27.99,36554.0,27.99,28.02,27.99,27.99,36554.0
2015-08-25 13:50:00,27.99,28.06,27.99,28.0,50075.0,27.99,28.06,27.99,28.0,50075.0
2015-08-25 14:00:00,28.0,28.01,27.99,27.99,17221.0,28.0,28.01,27.99,27.99,17221.0
2015-08-25 14:10:00,27.99,28.03,27.97,28.03,55468.0,27.99,28.03,27.97,28.03,55468.0
2015-08-25 14:20:00,28.03,28.07,28.02,28.06,24759.0,28.03,28.07,28.02,28.06,24759.0
2015-08-25 14:30:00,28.06,28.08,28.03,28.04,25737.0,28.06,28.08,28.03,28.04,25737.0
2015-08-25 14:40:00,28.04,28.08,28.01,28.08,23169.0,28.04,28.08,28.01,28.08,23169.0
2015-08-25 14:50:00,28.08,28.13,28.05,28.06,22169.0,28.08,28.13,28.05,28.06,22169.0
2015-08-25 15:00:00,28.07,28.12,28.04,28.05,37002.0,28.07,28.12,28.04,28.05,37002.0
2015-08-25 15:10:00,28.05,28.07,28.01,28.01,23975.0,28.05,28.07,28.01,28.01,23975.0
2015-08-25 15:20:00,28.01,28.02,27.99,28.0,49725.0,28.01,28.02,27.99,28.0,49725.0
2015-08-25 15:30:00,27.99,28.0,27.98,27.99,61629.0,27.99,28.0,27.98,27.99,61629.0
2015-08-25 15:40:00,27.99,27.99,27.79,27.84,88581.0,27.99,27.99,27.79,27.84,88581.0
2015-08-25 15:50:00,27.85,27.85,27.62,27.62,103863.0,27.85,27.85,27.62,27.62,103863.0
2015-08-26 09:30:00,28.09,28.37,27.99,28.1,30476.0,28.09,28.37,27.99,28.1,30476.0
2015-08-26 09:40:00,28.1,28.18,27.99,28.18,22298.0,28.1,28.18,27.99,28.18,22298.0
2015-08-26 09:50:00,28.14,28.19,27.99,28.06,21523.0,28.14,28.19,27.99,28.06,21523.0
2015-08-26 10:00:00,28.05,28.19,27.96,28.08,67934.0,28.05,28.19,27.96,28.08,67934.0
2015-08-26 10:10:00,28.03,28.1,27.95,27.97,88403.0,28.03,28.1,27.95,27.97,88403.0
2015-08-26 10:20:00,27.93,28.1,27.91,28.06,25500.0,27.93,28.1,27.91,28.06,25500.0
2015-08-26 10:30:00,28.09,28.18,28.01,28.06,37057.0,28.09,28.18,28.01,28.06,37057.0
2015-08-26 10:40:00,28.04,28.07,27.95,27.99,66128.0,28.04,28.07,27.95,27.99,66128.0
2015-08-26 10:50:00,28.02,28.12,27.9,27.9,21258.0,28.02,28.12,27.9,27.9,21258.0
2015-08-26 11:00:00,27.9,27.92,27.69,27.69,64966.0,27.9,27.92,27.69,27.69,64966.0
2015-08-26 11:10:00,27.7,27.72,27.55,27.58,103051.0,27.7,27.72,27.55,27.58,103051.0
2015-08-26 11:20:00,27.61,27.66,27.48,27.51,59125.0,27.61,27.66,27.48,27.51,59125.0
2015-08-26 11:30:00,27.54,27.6,27.36,27.36,54050.0,27.54,27.6,27.36,27.36,54050.0
2015-08-26 11:40:00,27.35,27.59,27.34,27.56,27633.0,27.35,27.59,27.34,27.56,27633.0
2015-08-26 11:50:00,27.57,27.67,27.54,27.64,31529.0,27.57,27.67,27.54,27.64,31529.0
2015-08-26 12:00:00,27.64,27.64,27.47,27.54,26426.0,27.64,27.64,27.47,27.54,26426.0
2015-08-26 12:10:00,27.54,27.61,27.48,27.6,19310.0,27.54,27.61,27.48,27.6,19310.0
2015-08-26 12:20:00,27.6,27.62,27.4,27.43,22601.0,27.6,27.62,27.4,27.43,22601.0
2015-08-26 12:30:00,27.44,27.46,27.35,27.38,29010.0,27.44,27.46,27.35,27.38,29010.0
2015-08-26 12:40:00,27.37,27.46,27.32,27.45,28918.0,27.37,27.46,27.32,27.45,28918.0
2015-08-26 12:50:00,27.44,27.64,27.37,27.64,25649.0,27.44,27.64,27.37,27.64,25649.0
2015-08-26 13:00:00,27.63,27.71,27.57,27.6,28464.0,27.63,27.71,27.57,27.6,28464.0
2015-08-26 13:10:00,27.61,27.68,27.56,27.6,26270.0,27.61,27.68,27.56,27.6,26270.0
2015-08-26 13:20:00,27.6,27.9,27.6,27.86,36812.0,27.6,27.9,27.6,27.86,36812.0
2015-08-26 13:30:00,27.85,27.98,27.77,27.96,36064.0,27.85,27.98,27.77,27.96,36064.0
2015-08-26 13:40:00,27.97,27.97,27.79,27.81,21777.0,27.97,27.97,27.79,27.81,21777.0
2015-08-26 13:50:00,27.81,27.96,27.81,27.93,34858.0,27.81,27.96,27.81,27.93,34858.0
2015-08-26 14:00:00,27.93,27.94,27.8,27.92,33000.0,27.93,27.94,27.8,27.92,33000.0
2015-08-26 14:10:00,27.95,27.95,27.72,27.74,32720.0,27.95,27.95,27.72,27.74,32720.0
2015-08-26 14:20:00,27.74,27.83,27.74,27.79,30633.0,27.74,27.83,27.74,27.79,30633.0
2015-08-26 14:30:00,27.79,27.97,27.75,27.96,32536.0,27.79,27.97,27.75,27.96,32536.0
2015-08-26 14:40:00,27.98,28.06,27.96,27.97,36760.0,27.98,28.06,27.96,27.97,36760.0
2015-08-26 14:50:00,27.98,28.06,27.84,27.99,89179.0,27.98,28.06,27.84,27.99,89179.0
2015-08-26 15:00:00,27.99,28.18,27.89,28.16,34193.0,27.99,28.18,27.89,28.16,34193.0
2015-08-26 15:10:00,28.19,28.33,28.19,28.27,36390.0,28.19,28.33,28.19,28.27,36390.0
2015-08-26 15:20:00,28.27,28.32,28.16,28.16,41804.0,28.27,28.32,28.16,28.16,41804.0
2015-08-26 15:30:00,28.17,28.24,28.13,28.19,48328.0,28.17,28.24,28.13,28.19,48328.0
2015-08-26 15:40:00,28.21,28.41,28.19,28.25,72428.0,28.21,28.41,28.19,28.25,72428.0
2015-08-26 15:50:00,28.25,28.36,28.25,28.3,130009.0,28.25,28.36,28.25,28.3,130009.0
2015-08-27 09:30:00,28.63,28.63,28.35,28.6,55979.0,28.63,28.63,28.35,28.6,55979.0
2015-08-27 09:40:00,28.61,28.78,28.58,28.59,40034.0,28.61,28.78,28.58,28.59,40034.0
2015-08-27 09:50:00,28.6,28.65,28.39,28.39,52794.0,28.6,28.65,28.39,28.39,52794.0
2015-08-27 10:00:00,28.37,28.39,28.09,28.19,46549.0,28.37,28.39,28.09,28.19,46549.0
2015-08-27 10:10:00,28.19,28.42,28.18,28.25,27626.0,28.19,28.42,28.18,28.25,27626.0
2015-08-27 10:20:00,28.25,28.31,28.18,28.28,44990.0,28.25,28.31,28.18,28.28,44990.0
2015-08-27 10:30:00,28.28,28.41,28.26,28.41,36624.0,28.28,28.41,28.26,28.41,36624.0
2015-08-27 10:40:00,28.43,28.56,28.43,28.55,26336.0,28.43,28.56,28.43,28.55,26336.0
2015-08-27 10:50:00,28.55,28.56,28.44,28.52,19106.0,28.55,28.56,28.44,28.52,19106.0
2015-08-27 11:00:00,28.51,28.59,28.49,28.49,25243.0,28.51,28.59,28.49,28.49,25243.0
2015-08-27 11:10:00,28.49,28.53,28.44,28.47,14631.0,28.49,28.53,28.44,28.47,14631.0
2015-08-27 11:20:00,28.46,28.5,28.4,28.5,36700.0,28.46,28.5,28.4,28.5,36700.0
2015-08-27 11:30:00,28.5,28.58,28.49,28.52,30667.0,28.5,28.58,28.49,28.52,30667.0
2015-08-27 11:40:00,28.51,28.68,28.51,28.67,29217.0,28.51,28.68,28.51,28.67,29217.0
2015-08-27 11:50:00,28.68,28.75,28.65,28.74,19591.0,28.68,28.75,28.65,28.74,19591.0
2015-08-27 12:00:00,28.73,28.89,28.73,28.83,40312.0,28.73,28.89,28.73,28.83,40312.0
2015-08-27 12:10:00,28.84,28.85,28.73,28.85,29331.0,28.84,28.85,28.73,28.85,29331.0
2015-08-27 12:20:00,28.83,28.86,28.78,28.8,8618.0,28.83,28.86,28.78,28.8,8618.0
2015-08-27 12:30:00,28.81,28.82,28.75,28.79,12152.0,28.81,28.82,28.75,28.79,12152.0
2015-08-27 12:40:00,28.79,28.79,28.61,28.66,31928.0,28.79,28.79,28.61,28.66,31928.0
2015-08-27 12:50:00,28.66,28.76,28.66,28.75,30321.0,28.66,28.76,28.66,28.75,30321.0
2015-08-27 13:00:00,28.76,28.76,28.69,28.73,32232.0,28.76,28.76,28.69,28.73,32232.0
2015-08-27 13:10:00,28.72,28.84,28.72,28.79,10396.0,28.72,28.84,28.72,28.79,10396.0
2015-08-27 13:20:00,28.79,28.8,28.73,28.75,51480.0,28.79,28.8,28.73,28.75,51480.0
2015-08-27 13:30:00,28.75,28.8,28.65,28.69,31194.0,28.75,28.8,28.65,28.69,31194.0
2015-08-27 13:40:00,28.69,28.75,28.67,28.68,20703.0,28.69,28.75,28.67,28.68,20703.0
2015-08-27 13:50:00,28.71,28.81,28.69,28.81,32873.0,28.71,28.81,28.69,28.81,32873.0
2015-08-27 14:00:00,28.81,28.83,28.76,28.76,38843.0,28.81,28.83,28.76,28.76,38843.0
2015-08-27 14:10:00,28.75,28.81,28.6,28.6,19738.0,28.75,28.81,28.6,28.6,19738.0
2015-08-27 14:20:00,28.62,28.66,28.46,28.5,30824.0,28.62,28.66,28.46,28.5,30824.0
2015-08-27 14:30:00,28.5,28.62,28.5,28.61,20582.0,28.5,28.62,28.5,28.61,20582.0
2015-08-27 14:40:00,28.59,28.59,28.45,28.45,50340.0,28.59,28.59,28.45,28.45,50340.0
2015-08-27 14:50:00,28.47,28.52,28.37,28.38,36720.0,28.47,28.52,28.37,28.38,36720.0
2015-08-27 15:00:00,28.36,28.44,28.21,28.35,29056.0,28.36,28.44,28.21,28.35,29056.0
2015-08-27 15:10:00,28.37,28.54,28.32,28.46,49828.0,28.37,28.54,28.32,28.46,49828.0
2015-08-27 15:20:00,28.48,28.71,28.42,28.7,60416.0,28.48,28.71,28.42,28.7,60416.0
2015-08-27 15:30:00,28.7,28.74,28.56,28.58,45000.0,28.7,28.74,28.56,28.58,45000.0
2015-08-27 15:40:00,28.57,28.86,28.54,28.84,65442.0,28.57,28.86,28.54,28.84,65442.0
2015-08-27 15:50:00,28.85,28.95,28.81,28.92,116604.0,28.85,28.95,28.81,28.92,116604.0
2015-08-28 09:30:00,28.78,29.26,28.73,29.21,39057.0,28.78,29.26,28.73,29.21,39057.0
2015-08-28 09:40:00,29.25,29.25,29.04,29.06,33719.0,29.25,29.25,29.04,29.06,33719.0
2015-08-28 09:50:00,29.04,29.19,29.02,29.16,36866.0,29.04,29.19,29.02,29.16,36866.0
2015-08-28 10:00:00,29.16,29.17,28.99,29.09,29395.0,29.16,29.17,28.99,29.09,29395.0
2015-08-28 10:10:00,29.09,29.17,29.05,29.12,35720.0,29.09,29.17,29.05,29.12,35720.0
2015-08-28 10:20:00,29.12,29.14,29.02,29.08,36440.0,29.12,29.14,29.02,29.08,36440.0
2015-08-28 10:30:00,29.06,29.25,29.06,29.22,47745.0,29.06,29.25,29.06,29.22,47745.0
2015-08-28 10:40:00,29.21,29.29,29.17,29.22,31903.0,29.21,29.29,29.17,29.22,31903.0
2015-08-28 10:50:00,29.22,29.41,29.22,29.23,29225.0,29.22,29.41,29.22,29.23,29225.0
2015-08-28 11:00:00,29.25,29.4,29.24,29.36,49562.0,29.25,29.4,29.24,29.36,49562.0
2015-08-28 11:10:00,29.37,29.55,29.37,29.54,38068.0,29.37,29.55,29.37,29.54,38068.0
2015-08-28 11:20:00,29.55,29.61,29.49,29.52,39874.0,29.55,29.61,29.49,29.52,39874.0
2015-08-28 11:30:00,29.51,29.51,29.38,29.41,24560.0,29.51,29.51,29.38,29.41,24560.0
2015-08-28 11:40:00,29.4,29.41,29.23,29.27,22460.0,29.4,29.41,29.23,29.27,22460.0
2015-08-28 11:50:00,29.27,29.37,29.25,29.3,44019.0,29.27,29.37,29.25,29.3,44019.0
2015-08-28 12:00:00,29.3,29.42,29.3,29.39,22782.0,29.3,29.42,29.3,29.39,22782.0
2015-08-28 12:10:00,29.39,29.47,29.34,29.47,22608.0,29.39,29.47,29.34,29.47,22608.0
2015-08-28 12:20:00,29.46,29.55,29.45,29.52,16400.0,29.46,29.55,29.45,29.52,16400.0
2015-08-28 12:30:00,29.49,29.5,29.41,29.41,40394.0,29.49,29.5,29.41,29.41,40394.0
2015-08-28 12:40:00,29.41,29.48,29.4,29.47,19908.0,29.41,29.48,29.4,29.47,19908.0
2015-08-28 12:50:00,29.48,29.54,29.47,29.53,33796.0,29.48,29.54,29.47,29.53,33796.0
2015-08-28 13:00:00,29.53,29.72,29.52,29.71,67553.0,29.53,29.72,29.52,29.71,67553.0
2015-08-28 13:10:00,29.7,29.84,29.66,29.82,46920.0,29.7,29.84,29.66,29.82,46920.0
2015-08-28 13:20:00,29.82,29.83,29.56,29.57,28047.0,29.82,29.83,29.56,29.57,28047.0
2015-08-28 13:30:00,29.57,29.63,29.52,29.61,39403.0,29.57,29.63,29.52,29.61,39403.0
2015-08-28 13:40:00,29.6,29.65,29.57,29.6,55522.0,29.6,29.65,29.57,29.6,55522.0
2015-08-28 13:50:00,29.6,29.66,29.56,29.63,27793.0,29.6,29.66,29.56,29.63,27793.0
2015-08-28 14:00:00,29.62,29.75,29.62,29.73,22784.0,29.62,29.75,29.62,29.73,22784.0
2015-08-28 14:10:00,29.74,29.76,29.62,29.64,28250.0,29.74,29.76,29.62,29.64,28250.0
2015-08-28 14:20:00,29.65,29.72,29.65,29.71,19498.0,29.65,29.72,29.65,29.71,19498.0
2015-08-28 14:30:00,29.71,29.72,29.58,29.67,22577.0,29.71,29.72,29.58,29.67,22577.0
2015-08-28 14:40:00,29.67,29.73,29.65,29.68,37701.0,29.67,29.73,29.65,29.68,37701.0
2015-08-28 14:50:00,29.69,29.7,29.65,29.68,24814.0,29.69,29.7,29.65,29.68,24814.0
2015-08-28 15:00:00,29.69,29.69,29.59,29.65,28007.0,29.69,29.69,29.59,29.65,28007.0
2015-08-28 15:10:00,29.64,29.71,29.62,29.69,59632.0,29.64,29.71,29.62,29.69,59632.0
2015-08-28 15:20:00,29.7,29.71,29.67,29.71,57390.0,29.7,29.71,29.67,29.71,57390.0
2015-08-28 15:30:00,29.69,29.7,29.66,29.67,78105.0,29.69,29.7,29.66,29.67,78105.0
2015-08-28 15:40:00,29.67,29.69,29.6,29.66,59873.0,29.67,29.69,29.6,29.66,59873.0
2015-08-28 15:50:00,29.66,29.79,29.65,29.77,203004.0,29.66,29.79,29.65,29.77,203004.0
2015-08-31 09:30:00,29.5,29.64,29.39,29.46,26024.0,29.5,29.64,29.39,29.46,26024.0
2015-08-31 09:40:00,29.47,29.55,29.38,29.38,30443.0,29.47,29.55,29.38,29.38,30443.0
2015-08-31 09:50:00,29.35,29.4,29.29,29.32,24890.0,29.35,29.4,29.29,29.32,24890.0
2015-08-31 10:00:00,29.31,29.32,29.2,29.28,37156.0,29.31,29.32,29.2,29.28,37156.0
2015-08-31 10:10:00,29.27,29.31,29.22,29.26,38329.0,29.27,29.31,29.22,29.26,38329.0
2015-08-31 10:20:00,29.27,29.34,29.22,29.3,25404.0,29.27,29.34,29.22,29.3,25404.0
2015-08-31 10:30:00,29.29,29.31,29.22,29.27,17069.0,29.29,29.31,29.22,29.27,17069.0
2015-08-31 10:40:00,29.28,29.36,29.22,29.25,22482.0,29.28,29.36,29.22,29.25,22482.0
2015-08-31 10:50:00,29.26,29.28,29.16,29.18,46621.0,29.26,29.28,29.16,29.18,46621.0
2015-08-31 11:00:00,29.17,29.19,29.05,29.1,28554.0,29.17,29.19,29.05,29.1,28554.0
2015-08-31 11:10:00,29.09,29.14,29.05,29.06,27117.0,29.09,29.14,29.05,29.06,27117.0
2015-08-31 11:20:00,29.07,29.16,29.01,29.12,39092.0,29.07,29.16,29.01,29.12,39092.0
2015-08-31 11:30:00,29.12,29.12,29.04,29.06,76656.0,29.12,29.12,29.04,29.06,76656.0
2015-08-31 11:40:00,29.06,29.23,29.06,29.14,17169.0,29.06,29.23,29.06,29.14,17169.0
2015-08-31 11:50:00,29.14,29.15,29.03,29.03,131172.0,29.14,29.15,29.03,29.03,131172.0
2015-08-31 12:00:00,29.04,29.11,29.0,29.0,27396.0,29.04,29.11,29.0,29.0,27396.0
2015-08-31 12:10:00,29.01,29.07,28.98,29.06,23372.0,29.01,29.07,28.98,29.06,23372.0
2015-08-31 12:20:00,29.05,29.15,28.99,29.14,34351.0,29.05,29.15,28.99,29.14,34351.0
2015-08-31 12:30:00,29.13,29.14,29.04,29.05,15375.0,29.13,29.14,29.04,29.05,15375.0
2015-08-31 12:40:00,29.06,29.13,29.05,29.05,35143.0,29.06,29.13,29.05,29.05,35143.0
2015-08-31 12:50:00,29.05,29.11,29.03,29.09,32593.0,29.05,29.11,29.03,29.09,32593.0
2015-08-31 13:00:00,29.07,29.11,29.07,29.11,30250.0,29.07,29.11,29.07,29.11,30250.0
2015-08-31 13:10:00,29.1,29.11,29.04,29.05,21611.0,29.1,29.11,29.04,29.05,21611.0
2015-08-31 13:20:00,29.04,29.09,29.02,29.07,51119.0,29.04,29.09,29.02,29.07,51119.0
2015-08-31 13:30:00,29.07,29.1,29.01,29.09,32703.0,29.07,29.1,29.01,29.09,32703.0
2015-08-31 13:40:00,29.08,29.1,29.0,29.02,22023.0,29.08,29.1,29.0,29.02,22023.0
2015-08-31 13:50:00,29.02,29.04,29.0,29.02,22201.0,29.02,29.04,29.0,29.02,22201.0
2015-08-31 14:00:00,29.03,29.04,28.97,28.99,27392.0,29.03,29.04,28.97,28.99,27392.0
2015-08-31 14:10:00,28.99,29.01,28.98,28.98,53764.0,28.99,29.01,28.98,28.98,53764.0
2015-08-31 14:20:00,28.98,29.01,28.98,28.98,29866.0,28.98,29.01,28.98,28.98,29866.0
2015-08-31 14:30:00,28.98,29.05,28.97,28.97,32123.0,28.98,29.05,28.97,28.97,32123.0
2015-08-31 14:40:00,28.97,29.01,28.94,28.95,37398.0,28.97,29.01,28.94,28.95,37398.0
2015-08-31 14:50:00,28.95,28.96,28.88,28.88,63894.0,28.95,28.96,28.88,28.88,63894.0
2015-08-31 15:00:00,28.88,29.08,28.88,29.08,64850.0,28.88,29.08,28.88,29.08,64850.0
2015-08-31 15:10:00,29.07,29.16,29.06,29.11,59178.0,29.07,29.16,29.06,29.11,59178.0
2015-08-31 15:20:00,29.11,29.14,29.08,29.14,62626.0,29.11,29.14,29.08,29.14,62626.0
2015-08-31 15:30:00,29.13,29.28,29.12,29.21,93623.0,29.13,29.28,29.12,29.21,93623.0
2015-08-31 15:40:00,29.21,29.35,29.2,29.2,112256.0,29.21,29.35,29.2,29.2,112256.0
2015-08-31 15:50:00,29.2,29.26,29.12,29.13,180690.0,29.2,29.26,29.12,29.13,180690.0
2015-09-01 09:30:00,28.5,28.95,28.16,28.88,37992.0,28.5,28.95,28.16,28.88,37992.0
2015-09-01 09:40:00,28.92,29.09,28.8,28.96,29925.0,28.92,29.09,28.8,28.96,29925.0
2015-09-01 09:50:00,28.92,28.97,28.74,28.84,14514.0,28.92,28.97,28.74,28.84,14514.0
2015-09-01 10:00:00,28.81,28.81,28.56,28.71,28001.0,28.81,28.81,28.56,28.71,28001.0
2015-09-01 10:10:00,28.69,28.71,28.56,28.6,26349.0,28.69,28.71,28.56,28.6,26349.0
2015-09-01 10:20:00,28.6,28.76,28.5,28.76,60718.0,28.6,28.76,28.5,28.76,60718.0
2015-09-01 10:30:00,28.76,28.91,28.68,28.86,24201.0,28.76,28.91,28.68,28.86,24201.0
2015-09-01 10:40:00,28.86,28.92,28.84,28.91,58938.0,28.86,28.92,28.84,28.91,58938.0
2015-09-01 10:50:00,28.91,28.96,28.82,28.96,43863.0,28.91,28.96,28.82,28.96,43863.0
2015-09-01 11:00:00,28.97,29.04,28.9,29.03,58658.0,28.97,29.04,28.9,29.03,58658.0
2015-09-01 11:10:00,29.03,29.05,28.96,29.03,39398.0,29.03,29.05,28.96,29.03,39398.0
2015-09-01 11:20:00,29.03,29.05,28.99,29.03,56489.0,29.03,29.05,28.99,29.03,56489.0
2015-09-01 11:30:00,29.02,29.04,28.87,28.87,23255.0,29.02,29.04,28.87,28.87,23255.0
2015-09-01 11:40:00,28.89,28.9,28.74,28.9,44250.0,28.89,28.9,28.74,28.9,44250.0
2015-09-01 11:50:00,28.89,28.91,28.74,28.74,21416.0,28.89,28.91,28.74,28.74,21416.0
2015-09-01 12:00:00,28.74,28.78,28.61,28.62,18169.0,28.74,28.78,28.61,28.62,18169.0
2015-09-01 12:10:00,28.62,28.77,28.61,28.76,20599.0,28.62,28.77,28.61,28.76,20599.0
2015-09-01 12:20:00,28.76,28.77,28.61,28.63,29335.0,28.76,28.77,28.61,28.63,29335.0
2015-09-01 12:30:00,28.62,28.62,28.5,28.56,18759.0,28.62,28.62,28.5,28.56,18759.0
2015-09-01 12:40:00,28.59,28.59,28.5,28.51,57207.0,28.59,28.59,28.5,28.51,57207.0
2015-09-01 12:50:00,28.53,28.53,28.34,28.34,21452.0,28.53,28.53,28.34,28.34,21452.0
2015-09-01 13:00:00,28.34,28.45,28.31,28.33,15048.0,28.34,28.45,28.31,28.33,15048.0
2015-09-01 13:10:00,28.35,28.38,28.27,28.34,20342.0,28.35,28.38,28.27,28.34,20342.0
2015-09-01 13:20:00,28.3,28.48,28.28,28.45,17505.0,28.3,28.48,28.28,28.45,17505.0
2015-09-01 13:30:00,28.43,28.48,28.34,28.37,14973.0,28.43,28.48,28.34,28.37,14973.0
2015-09-01 13:40:00,28.36,28.41,28.31,28.4,17649.0,28.36,28.41,28.31,28.4,17649.0
2015-09-01 13:50:00,28.41,28.54,28.41,28.54,53036.0,28.41,28.54,28.41,28.54,53036.0
2015-09-01 14:00:00,28.55,28.61,28.47,28.5,52395.0,28.55,28.61,28.47,28.5,52395.0
2015-09-01 14:10:00,28.5,28.54,28.47,28.47,31950.0,28.5,28.54,28.47,28.47,31950.0
2015-09-01 14:20:00,28.46,28.61,28.45,28.53,46541.0,28.46,28.61,28.45,28.53,46541.0
2015-09-01 14:30:00,28.53,28.78,28.51,28.78,37384.0,28.53,28.78,28.51,28.78,37384.0
2015-09-01 14:40:00,28.78,28.8,28.53,28.55,29181.0,28.78,28.8,28.53,28.55,29181.0
2015-09-01 14:50:00,28.55,28.64,28.54,28.6,32144.0,28.55,28.64,28.54,28.6,32144.0
2015-09-01 15:00:00,28.61,28.62,28.52,28.57,44464.0,28.61,28.62,28.52,28.57,44464.0
2015-09-01 15:10:00,28.57,28.62,28.5,28.52,34448.0,28.57,28.62,28.5,28.52,34448.0
2015-09-01 15:20:00,28.53,28.64,28.5,28.5,45406.0,28.53,28.64,28.5,28.5,45406.0
2015-09-01 15:30:00,28.51,28.55,28.38,28.4,63459.0,28.51,28.55,28.38,28.4,63459.0
2015-09-01 15:40:00,28.4,28.42,28.28,28.32,101639.0,28.4,28.42,28.28,28.32,101639.0
2015-09-01 15:50:00,28.31,28.44,28.25,28.35,153390.0,28.31,28.44,28.25,28.35,153390.0
2015-09-02 09:30:00,28.65,29.01,28.41,28.51,24062.0,28.65,29.01,28.41,28.51,24062.0
2015-09-02 09:40:00,28.56,28.56,28.36,28.44,16027.0,28.56,28.56,28.36,28.44,16027.0
2015-09-02 09:50:00,28.4,28.4,28.24,28.34,27890.0,28.4,28.4,28.24,28.34,27890.0
2015-09-02 10:00:00,28.33,28.46,28.31,28.42,19700.0,28.33,28.46,28.31,28.42,19700.0
2015-09-02 10:10:00,28.42,28.42,28.21,28.21,64381.0,28.42,28.42,28.21,28.21,64381.0
2015-09-02 10:20:00,28.2,28.27,28.18,28.24,22946.0,28.2,28.27,28.18,28.24,22946.0
2015-09-02 10:30:00,28.24,28.45,28.14,28.35,29969.0,28.24,28.45,28.14,28.35,29969.0
2015-09-02 10:40:00,28.41,28.5,28.31,28.33,18200.0,28.41,28.5,28.31,28.33,18200.0
2015-09-02 10:50:00,28.35,28.41,28.29,28.38,13507.0,28.35,28.41,28.29,28.38,13507.0
2015-09-02 11:00:00,28.38,28.42,28.32,28.38,17787.0,28.38,28.42,28.32,28.38,17787.0
2015-09-02 11:10:00,28.37,28.43,28.32,28.39,19305.0,28.37,28.43,28.32,28.39,19305.0
2015-09-02 11:20:00,28.36,28.45,28.36,28.38,9963.0,28.36,28.45,28.36,28.38,9963.0
2015-09-02 11:30:00,28.37,28.38,28.17,28.18,15226.0,28.37,28.38,28.17,28.18,15226.0
2015-09-02 11:40:00,28.18,28.25,28.17,28.24,18600.0,28.18,28.25,28.17,28.24,18600.0
2015-09-02 11:50:00,28.23,28.23,28.11,28.17,15230.0,28.23,28.23,28.11,28.17,15230.0
2015-09-02 12:00:00,28.18,28.18,28.07,28.13,15106.0,28.18,28.18,28.07,28.13,15106.0
2015-09-02 12:10:00,28.13,28.16,28.1,28.15,34322.0,28.13,28.16,28.1,28.15,34322.0
2015-09-02 12:20:00,28.15,28.27,28.15,28.27,11753.0,28.15,28.27,28.15,28.27,11753.0
2015-09-02 12:30:00,28.27,28.31,28.21,28.31,19200.0,28.27,28.31,28.21,28.31,19200.0
2015-09-02 12:40:00,28.31,28.44,28.26,28.44,38666.0,28.31,28.44,28.26,28.44,38666.0
2015-09-02 12:50:00,28.42,28.49,28.4,28.49,11517.0,28.42,28.49,28.4,28.49,11517.0
2015-09-02 13:00:00,28.5,28.51,28.43,28.45,21606.0,28.5,28.51,28.43,28.45,21606.0
2015-09-02 13:10:00,28.44,28.47,28.39,28.4,9907.0,28.44,28.47,28.39,28.4,9907.0
2015-09-02 13:20:00,28.39,28.47,28.37,28.44,18640.0,28.39,28.47,28.37,28.44,18640.0
2015-09-02 13:30:00,28.43,28.44,28.34,28.34,14371.0,28.43,28.44,28.34,28.34,14371.0
2015-09-02 13:40:00,28.35,28.38,28.34,28.34,11400.0,28.35,28.38,28.34,28.34,11400.0
2015-09-02 13:50:00,28.34,28.34,28.26,28.28,16319.0,28.34,28.34,28.26,28.28,16319.0
2015-09-02 14:00:00,28.29,28.33,28.23,28.3,16879.0,28.29,28.33,28.23,28.3,16879.0
2015-09-02 14:10:00,28.31,28.43,28.3,28.41,32729.0,28.31,28.43,28.3,28.41,32729.0
2015-09-02 14:20:00,28.41,28.62,28.4,28.58,27245.0,28.41,28.62,28.4,28.58,27245.0
2015-09-02 14:30:00,28.59,28.59,28.46,28.48,35947.0,28.59,28.59,28.46,28.48,35947.0
2015-09-02 14:40:00,28.49,28.49,28.39,28.39,18401.0,28.49,28.49,28.39,28.39,18401.0
2015-09-02 14:50:00,28.39,28.41,28.35,28.39,20637.0,28.39,28.41,28.35,28.39,20637.0
2015-09-02 15:00:00,28.41,28.53,28.4,28.43,20339.0,28.41,28.53,28.4,28.43,20339.0
2015-09-02 15:10:00,28.42,28.44,28.36,28.41,21964.0,28.42,28.44,28.36,28.41,21964.0
2015-09-02 15:20:00,28.42,28.52,28.38,28.52,31961.0,28.42,28.52,28.38,28.52,31961.0
2015-09-02 15:30:00,28.52,28.64,28.49,28.6,38216.0,28.52,28.64,28.49,28.6,38216.0
2015-09-02 15:40:00,28.6,28.6,28.54,28.55,42697.0,28.6,28.6,28.54,28.55,42697.0
2015-09-02 15:50:00,28.57,28.74,28.57,28.72,135676.0,28.57,28.74,28.57,28.72,135676.0
2015-09-03 09:30:00,28.86,28.99,28.76,28.81,15212.0,28.86,28.99,28.76,28.81,15212.0
2015-09-03 09:40:00,28.83,29.0,28.83,28.86,26750.0,28.83,29.0,28.83,28.86,26750.0
2015-09-03 09:50:00,28.86,28.88,28.65,28.7,20150.0,28.86,28.88,28.65,28.7,20150.0
2015-09-03 10:00:00,28.7,28.77,28.65,28.74,12498.0,28.7,28.77,28.65,28.74,12498.0
2015-09-03 10:10:00,28.75,28.8,28.7,28.74,42693.0,28.75,28.8,28.7,28.74,42693.0
2015-09-03 10:20:00,28.75,28.85,28.75,28.83,13407.0,28.75,28.85,28.75,28.83,13407.0
2015-09-03 10:30:00,28.83,28.89,28.76,28.89,22320.0,28.83,28.89,28.76,28.89,22320.0
2015-09-03 10:40:00,28.87,28.89,28.81,28.88,24400.0,28.87,28.89,28.81,28.88,24400.0
2015-09-03 10:50:00,28.89,28.97,28.85,28.92,24143.0,28.89,28.97,28.85,28.92,24143.0
2015-09-03 11:00:00,28.94,28.94,28.82,28.86,18900.0,28.94,28.94,28.82,28.86,18900.0
2015-09-03 11:10:00,28.85,28.87,28.72,28.74,27935.0,28.85,28.87,28.72,28.74,27935.0
2015-09-03 11:20:00,28.74,28.83,28.69,28.83,23104.0,28.74,28.83,28.69,28.83,23104.0
2015-09-03 11:30:00,28.83,28.83,28.78,28.82,15518.0,28.83,28.83,28.78,28.82,15518.0
2015-09-03 11:40:00,28.82,28.83,28.75,28.76,14829.0,28.82,28.83,28.75,28.76,14829.0
2015-09-03 11:50:00,28.78,28.81,28.72,28.8,27106.0,28.78,28.81,28.72,28.8,27106.0
2015-09-03 12:00:00,28.79,28.81,28.72,28.74,20888.0,28.79,28.81,28.72,28.74,20888.0
2015-09-03 12:10:00,28.74,28.79,28.71,28.76,10104.0,28.74,28.79,28.71,28.76,10104.0
2015-09-03 12:20:00,28.77,28.81,28.7,28.77,18028.0,28.77,28.81,28.7,28.77,18028.0
2015-09-03 12:30:00,28.78,28.78,28.68,28.68,18019.0,28.78,28.78,28.68,28.68,18019.0
2015-09-03 12:40:00,28.67,28.74,28.64,28.71,16434.0,28.67,28.74,28.64,28.71,16434.0
2015-09-03 12:50:00,28.72,28.74,28.68,28.7,13800.0,28.72,28.74,28.68,28.7,13800.0
2015-09-03 13:00:00,28.71,28.71,28.49,28.54,20545.0,28.71,28.71,28.49,28.54,20545.0
2015-09-03 13:10:00,28.53,28.6,28.47,28.6,24058.0,28.53,28.6,28.47,28.6,24058.0
2015-09-03 13:20:00,28.59,28.62,28.5,28.59,19316.0,28.59,28.62,28.5,28.59,19316.0
2015-09-03 13:30:00,28.59,28.59,28.48,28.52,27970.0,28.59,28.59,28.48,28.52,27970.0
2015-09-03 13:40:00,28.51,28.59,28.46,28.59,18900.0,28.51,28.59,28.46,28.59,18900.0
2015-09-03 13:50:00,28.59,28.59,28.42,28.42,25385.0,28.59,28.59,28.42,28.42,25385.0
2015-09-03 14:00:00,28.43,28.5,28.4,28.41,22400.0,28.43,28.5,28.4,28.41,22400.0
2015-09-03 14:10:00,28.39,28.43,28.35,28.4,31209.0,28.39,28.43,28.35,28.4,31209.0
2015-09-03 14:20:00,28.39,28.45,28.28,28.44,36668.0,28.39,28.45,28.28,28.44,36668.0
2015-09-03 14:30:00,28.45,28.62,28.45,28.62,39762.0,28.45,28.62,28.45,28.62,39762.0
2015-09-03 14:40:00,28.63,28.68,28.6,28.67,18083.0,28.63,28.68,28.6,28.67,18083.0
2015-09-03 14:50:00,28.66,28.7,28.61,28.7,33814.0,28.66,28.7,28.61,28.7,33814.0
2015-09-03 15:00:00,28.7,28.73,28.6,28.61,23383.0,28.7,28.73,28.6,28.61,23383.0
2015-09-03 15:10:00,28.61,28.73,28.61,28.67,24041.0,28.61,28.73,28.61,28.67,24041.0
2015-09-03 15:20:00,28.68,28.74,28.66,28.7,62030.0,28.68,28.74,28.66,28.7,62030.0
2015-09-03 15:30:00,28.71,28.71,28.56,28.6,46538.0,28.71,28.71,28.56,28.6,46538.0
2015-09-03 15:40:00,28.6,28.71,28.57,28.67,44967.0,28.6,28.71,28.57,28.67,44967.0
2015-09-03 15:50:00,28.67,28.77,28.66,28.7,97164.0,28.67,28.77,28.66,28.7,97164.0
2015-09-04 09:30:00,28.35,28.52,28.27,28.44,22906.0,28.35,28.52,28.27,28.44,22906.0
2015-09-04 09:40:00,28.39,28.46,28.24,28.24,21420.0,28.39,28.46,28.24,28.24,21420.0
2015-09-04 09:50:00,28.22,28.45,28.2,28.42,17400.0,28.22,28.45,28.2,28.42,17400.0
2015-09-04 10:00:00,28.4,28.4,28.25,28.33,16500.0,28.4,28.4,28.25,28.33,16500.0
2015-09-04 10:10:00,28.34,28.38,28.27,28.33,57439.0,28.34,28.38,28.27,28.33,57439.0
2015-09-04 10:20:00,28.35,28.45,28.33,28.44,16642.0,28.35,28.45,28.33,28.44,16642.0
2015-09-04 10:30:00,28.45,28.6,28.44,28.6,20600.0,28.45,28.6,28.44,28.6,20600.0
2015-09-04 10:40:00,28.6,28.61,28.48,28.54,27382.0,28.6,28.61,28.48,28.54,27382.0
2015-09-04 10:50:00,28.54,28.58,28.5,28.54,12205.0,28.54,28.58,28.5,28.54,12205.0
2015-09-04 11:00:00,28.56,28.59,28.5,28.55,38059.0,28.56,28.59,28.5,28.55,38059.0
2015-09-04 11:10:00,28.53,28.58,28.5,28.57,9622.0,28.53,28.58,28.5,28.57,9622.0
2015-09-04 11:20:00,28.55,28.68,28.5,28.67,14158.0,28.55,28.68,28.5,28.67,14158.0
2015-09-04 11:30:00,28.67,28.67,28.53,28.55,13795.0,28.67,28.67,28.53,28.55,13795.0
2015-09-04 11:40:00,28.54,28.65,28.53,28.62,22521.0,28.54,28.65,28.53,28.62,22521.0
2015-09-04 11:50:00,28.62,28.71,28.61,28.71,14915.0,28.62,28.71,28.61,28.71,14915.0
2015-09-04 12:00:00,28.71,28.71,28.6,28.66,26205.0,28.71,28.71,28.6,28.66,26205.0
2015-09-04 12:10:00,28.67,28.72,28.65,28.68,19400.0,28.67,28.72,28.65,28.68,19400.0
2015-09-04 12:20:00,28.69,28.73,28.67,28.72,23504.0,28.69,28.73,28.67,28.72,23504.0
2015-09-04 12:30:00,28.71,28.72,28.64,28.64,12200.0,28.71,28.72,28.64,28.64,12200.0
2015-09-04 12:40:00,28.64,28.64,28.52,28.53,11822.0,28.64,28.64,28.52,28.53,11822.0
2015-09-04 12:50:00,28.52,28.53,28.47,28.49,23878.0,28.52,28.53,28.47,28.49,23878.0
2015-09-04 13:00:00,28.5,28.51,28.34,28.34,30286.0,28.5,28.51,28.34,28.34,30286.0
2015-09-04 13:10:00,28.34,28.37,28.31,28.31,13410.0,28.34,28.37,28.31,28.31,13410.0
2015-09-04 13:20:00,28.3,28.33,28.25,28.33,12600.0,28.3,28.33,28.25,28.33,12600.0
2015-09-04 13:30:00,28.32,28.36,28.28,28.34,36216.0,28.32,28.36,28.28,28.34,36216.0
2015-09-04 13:40:00,28.33,28.35,28.3,28.31,8705.0,28.33,28.35,28.3,28.31,8705.0
2015-09-04 13:50:00,28.31,28.34,28.25,28.27,16990.0,28.31,28.34,28.25,28.27,16990.0
2015-09-04 14:00:00,28.26,28.26,28.19,28.21,16205.0,28.26,28.26,28.19,28.21,16205.0
2015-09-04 14:10:00,28.21,28.3,28.21,28.29,21272.0,28.21,28.3,28.21,28.29,21272.0
2015-09-04 14:20:00,28.3,28.37,28.29,28.36,29858.0,28.3,28.37,28.29,28.36,29858.0
2015-09-04 14:30:00,28.35,28.36,28.31,28.34,16795.0,28.35,28.36,28.31,28.34,16795.0
2015-09-04 14:40:00,28.34,28.42,28.34,28.41,17096.0,28.34,28.42,28.34,28.41,17096.0
2015-09-04 14:50:00,28.41,28.49,28.39,28.49,29791.0,28.41,28.49,28.39,28.49,29791.0
2015-09-04 15:00:00,28.48,28.48,28.41,28.41,29700.0,28.48,28.48,28.41,28.41,29700.0
2015-09-04 15:10:00,28.41,28.41,28.35,28.4,22709.0,28.41,28.41,28.35,28.4,22709.0
2015-09-04 15:20:00,28.4,28.41,28.36,28.38,20887.0,28.4,28.41,28.36,28.38,20887.0
2015-09-04 15:30:00,28.39,28.54,28.39,28.48,40425.0,28.39,28.54,28.39,28.48,40425.0
2015-09-04 15:40:00,28.48,28.58,28.48,28.58,44402.0,28.48,28.58,28.48,28.58,44402.0
2015-09-04 15:50:00,28.58,28.59,28.44,28.44,76338.0,28.58,28.59,28.44,28.44,76338.0
2015-09-08 09:30:00,28.9,28.92,28.59,28.89,21783.0,28.9,28.92,28.59,28.89,21783.0
2015-09-08 09:40:00,28.85,29.08,28.84,29.08,19288.0,28.85,29.08,28.84,29.08,19288.0
2015-09-08 09:50:00,29.08,29.09,28.92,28.94,8156.0,29.08,29.09,28.92,28.94,8156.0
2015-09-08 10:00:00,28.91,29.04,28.88,29.02,62704.0,28.91,29.04,28.88,29.02,62704.0
2015-09-08 10:10:00,29.02,29.11,29.02,29.07,31593.0,29.02,29.11,29.02,29.07,31593.0
2015-09-08 10:20:00,29.06,29.07,28.92,28.96,17145.0,29.06,29.07,28.92,28.96,17145.0
2015-09-08 10:30:00,28.98,29.03,28.93,28.98,35238.0,28.98,29.03,28.93,28.98,35238.0
2015-09-08 10:40:00,28.98,29.04,28.89,28.93,32200.0,28.98,29.04,28.89,28.93,32200.0
2015-09-08 10:50:00,28.93,29.0,28.89,29.0,16500.0,28.93,29.0,28.89,29.0,16500.0
2015-09-08 11:00:00,29.0,29.03,28.95,28.98,17105.0,29.0,29.03,28.95,28.98,17105.0
2015-09-08 11:10:00,28.99,29.09,28.99,29.08,41099.0,28.99,29.09,28.99,29.08,41099.0
2015-09-08 11:20:00,29.08,29.09,29.02,29.03,28536.0,29.08,29.09,29.02,29.03,28536.0
2015-09-08 11:30:00,29.03,29.1,29.02,29.07,17800.0,29.03,29.1,29.02,29.07,17800.0
2015-09-08 11:40:00,29.06,29.14,29.05,29.13,19280.0,29.06,29.14,29.05,29.13,19280.0
2015-09-08 11:50:00,29.13,29.13,29.06,29.1,19644.0,29.13,29.13,29.06,29.1,19644.0
2015-09-08 12:00:00,29.09,29.12,29.04,29.11,16317.0,29.09,29.12,29.04,29.11,16317.0
2015-09-08 12:10:00,29.11,29.15,29.08,29.13,18200.0,29.11,29.15,29.08,29.13,18200.0
2015-09-08 12:20:00,29.14,29.21,29.14,29.2,16561.0,29.14,29.21,29.14,29.2,16561.0
2015-09-08 12:30:00,29.2,29.21,29.11,29.14,17200.0,29.2,29.21,29.11,29.14,17200.0
2015-09-08 12:40:00,29.14,29.2,29.12,29.19,17489.0,29.14,29.2,29.12,29.19,17489.0
2015-09-08 12:50:00,29.2,29.2,29.13,29.13,22923.0,29.2,29.2,29.13,29.13,22923.0
2015-09-08 13:00:00,29.14,29.15,29.06,29.1,34311.0,29.14,29.15,29.06,29.1,34311.0
2015-09-08 13:10:00,29.1,29.11,29.04,29.04,25755.0,29.1,29.11,29.04,29.04,25755.0
2015-09-08 13:20:00,29.03,29.03,28.93,29.0,14000.0,29.03,29.03,28.93,29.0,14000.0
2015-09-08 13:30:00,29.01,29.13,28.99,29.12,18000.0,29.01,29.13,28.99,29.12,18000.0
2015-09-08 13:40:00,29.12,29.22,29.12,29.21,21488.0,29.12,29.22,29.12,29.21,21488.0
2015-09-08 13:50:00,29.21,29.22,29.08,29.1,31197.0,29.21,29.22,29.08,29.1,31197.0
2015-09-08 14:00:00,29.11,29.16,29.1,29.15,18200.0,29.11,29.16,29.1,29.15,18200.0
2015-09-08 14:10:00,29.16,29.2,29.14,29.2,16394.0,29.16,29.2,29.14,29.2,16394.0
2015-09-08 14:20:00,29.2,29.29,29.2,29.27,43208.0,29.2,29.29,29.2,29.27,43208.0
2015-09-08 14:30:00,29.27,29.31,29.22,29.29,30087.0,29.27,29.31,29.22,29.29,30087.0
2015-09-08 14:40:00,29.3,29.42,29.27,29.42,73078.0,29.3,29.42,29.27,29.42,73078.0
2015-09-08 14:50:00,29.43,29.45,29.39,29.44,28458.0,29.43,29.45,29.39,29.44,28458.0
2015-09-08 15:00:00,29.43,29.47,29.42,29.45,25365.0,29.43,29.47,29.42,29.45,25365.0
2015-09-08 15:10:00,29.45,29.49,29.43,29.45,37869.0,29.45,29.49,29.43,29.45,37869.0
2015-09-08 15:20:00,29.44,29.5,29.43,29.49,38363.0,29.44,29.5,29.43,29.49,38363.0
2015-09-08 15:30:00,29.5,29.59,29.47,29.57,65563.0,29.5,29.59,29.47,29.57,65563.0
2015-09-08 15:40:00,29.56,29.61,29.51,29.6,83475.0,29.56,29.61,29.51,29.6,83475.0
2015-09-08 15:50:00,29.6,29.64,29.56,29.59,102421.0,29.6,29.64,29.56,29.59,102421.0
2015-09-09 09:30:00,29.75,29.94,29.71,29.76,19839.0,29.75,29.94,29.71,29.76,19839.0
2015-09-09 09:40:00,29.77,29.8,29.58,29.58,14842.0,29.77,29.8,29.58,29.58,14842.0
2015-09-09 09:50:00,29.6,29.62,29.49,29.49,11410.0,29.6,29.62,29.49,29.49,11410.0
2015-09-09 10:00:00,29.51,29.55,29.4,29.41,41714.0,29.51,29.55,29.4,29.41,41714.0
2015-09-09 10:10:00,29.46,29.49,29.39,29.42,10499.0,29.46,29.49,29.39,29.42,10499.0
2015-09-09 10:20:00,29.41,29.46,29.37,29.45,18242.0,29.41,29.46,29.37,29.45,18242.0
2015-09-09 10:30:00,29.43,29.45,29.27,29.32,19569.0,29.43,29.45,29.27,29.32,19569.0
2015-09-09 10:40:00,29.31,29.4,29.28,29.4,12816.0,29.31,29.4,29.28,29.4,12816.0
2015-09-09 10:50:00,29.38,29.39,29.22,29.23,18877.0,29.38,29.39,29.22,29.23,18877.0
2015-09-09 11:00:00,29.23,29.28,29.2,29.26,9649.0,29.23,29.28,29.2,29.26,9649.0
2015-09-09 11:10:00,29.26,29.35,29.25,29.26,15527.0,29.26,29.35,29.25,29.26,15527.0
2015-09-09 11:20:00,29.26,29.45,29.25,29.41,60305.0,29.26,29.45,29.25,29.41,60305.0
2015-09-09 11:30:00,29.41,29.54,29.41,29.49,25011.0,29.41,29.54,29.41,29.49,25011.0
2015-09-09 11:40:00,29.49,29.49,29.43,29.43,8943.0,29.49,29.49,29.43,29.43,8943.0
2015-09-09 11:50:00,29.42,29.46,29.37,29.41,7103.0,29.42,29.46,29.37,29.41,7103.0
2015-09-09 12:00:00,29.42,29.52,29.42,29.51,35269.0,29.42,29.52,29.42,29.51,35269.0
2015-09-09 12:10:00,29.51,29.56,29.47,29.56,5300.0,29.51,29.56,29.47,29.56,5300.0
2015-09-09 12:20:00,29.58,29.67,29.58,29.64,16824.0,29.58,29.67,29.58,29.64,16824.0
2015-09-09 12:30:00,29.65,29.7,29.56,29.57,8144.0,29.65,29.7,29.56,29.57,8144.0
2015-09-09 12:40:00,29.59,29.66,29.57,29.59,10700.0,29.59,29.66,29.57,29.59,10700.0
2015-09-09 12:50:00,29.57,29.6,29.53,29.56,10297.0,29.57,29.6,29.53,29.56,10297.0
2015-09-09 13:00:00,29.53,29.59,29.48,29.57,6901.0,29.53,29.59,29.48,29.57,6901.0
2015-09-09 13:10:00,29.58,29.62,29.55,29.62,6842.0,29.58,29.62,29.55,29.62,6842.0
2015-09-09 13:20:00,29.62,29.62,29.51,29.52,7250.0,29.62,29.62,29.51,29.52,7250.0
2015-09-09 13:30:00,29.52,29.52,29.41,29.45,9503.0,29.52,29.52,29.41,29.45,9503.0
2015-09-09 13:40:00,29.44,29.45,29.39,29.39,7158.0,29.44,29.45,29.39,29.39,7158.0
2015-09-09 13:50:00,29.37,29.38,29.26,29.29,7801.0,29.37,29.38,29.26,29.29,7801.0
2015-09-09 14:00:00,29.29,29.39,29.28,29.39,7963.0,29.29,29.39,29.28,29.39,7963.0
2015-09-09 14:10:00,29.39,29.41,29.36,29.39,17351.0,29.39,29.41,29.36,29.39,17351.0
2015-09-09 14:20:00,29.37,29.43,29.35,29.38,25527.0,29.37,29.43,29.35,29.38,25527.0
2015-09-09 14:30:00,29.41,29.41,29.35,29.36,17532.0,29.41,29.41,29.35,29.36,17532.0
2015-09-09 14:40:00,29.36,29.36,29.29,29.33,23719.0,29.36,29.36,29.29,29.33,23719.0
2015-09-09 14:50:00,29.33,29.42,29.32,29.4,18829.0,29.33,29.42,29.32,29.4,18829.0
2015-09-09 15:00:00,29.39,29.4,29.32,29.37,12972.0,29.39,29.4,29.32,29.37,12972.0
2015-09-09 15:10:00,29.38,29.41,29.27,29.38,24241.0,29.38,29.41,29.27,29.38,24241.0
2015-09-09 15:20:00,29.38,29.41,29.27,29.28,19191.0,29.38,29.41,29.27,29.28,19191.0
2015-09-09 15:30:00,29.29,29.3,29.18,29.2,18000.0,29.29,29.3,29.18,29.2,18000.0
2015-09-09 15:40:00,29.19,29.19,29.08,29.1,29152.0,29.19,29.19,29.08,29.1,29152.0
2015-09-09 15:50:00,29.11,29.14,29.05,29.11,65940.0,29.11,29.14,29.05,29.11,65940.0
2015-09-10 09:30:00,29.07,29.25,29.06,29.25,8818.0,29.07,29.25,29.06,29.25,8818.0
2015-09-10 09:40:00,29.2,29.23,29.15,29.17,3665.0,29.2,29.23,29.15,29.17,3665.0
2015-09-10 09:50:00,29.14,29.18,29.04,29.07,6825.0,29.14,29.18,29.04,29.07,6825.0
2015-09-10 10:00:00,29.09,29.12,28.96,29.0,8337.0,29.09,29.12,28.96,29.0,8337.0
2015-09-10 10:10:00,28.98,29.0,28.88,29.0,21952.0,28.98,29.0,28.88,29.0,21952.0
2015-09-10 10:20:00,28.98,29.02,28.92,28.96,10200.0,28.98,29.02,28.92,28.96,10200.0
2015-09-10 10:30:00,28.98,29.11,28.97,29.1,24850.0,28.98,29.11,28.97,29.1,24850.0
2015-09-10 10:40:00,29.12,29.27,29.12,29.24,13706.0,29.12,29.27,29.12,29.24,13706.0
2015-09-10 10:50:00,29.25,29.25,29.15,29.18,11836.0,29.25,29.25,29.15,29.18,11836.0
2015-09-10 11:00:00,29.17,29.17,29.07,29.07,20145.0,29.17,29.17,29.07,29.07,20145.0
2015-09-10 11:10:00,29.06,29.15,29.06,29.08,118787.0,29.06,29.15,29.06,29.08,118787.0
2015-09-10 11:20:00,29.09,29.18,29.05,29.18,15403.0,29.09,29.18,29.05,29.18,15403.0
2015-09-10 11:30:00,29.19,29.32,29.19,29.32,7018.0,29.19,29.32,29.19,29.32,7018.0
2015-09-10 11:40:00,29.36,29.37,29.3,29.31,6300.0,29.36,29.37,29.3,29.31,6300.0
2015-09-10 11:50:00,29.29,29.34,29.25,29.27,8100.0,29.29,29.34,29.25,29.27,8100.0
2015-09-10 12:00:00,29.26,29.3,29.19,29.29,10605.0,29.26,29.3,29.19,29.29,10605.0
2015-09-10 12:10:00,29.28,29.32,29.24,29.27,17778.0,29.28,29.32,29.24,29.27,17778.0
2015-09-10 12:20:00,29.27,29.31,29.26,29.27,3859.0,29.27,29.31,29.26,29.27,3859.0
2015-09-10 12:30:00,29.29,29.3,29.25,29.28,5300.0,29.29,29.3,29.25,29.28,5300.0
2015-09-10 12:40:00,29.28,29.29,29.2,29.28,5851.0,29.28,29.29,29.2,29.28,5851.0
2015-09-10 12:50:00,29.3,29.3,29.13,29.15,12900.0,29.3,29.3,29.13,29.15,12900.0
2015-09-10 13:00:00,29.17,29.22,29.14,29.2,6500.0,29.17,29.22,29.14,29.2,6500.0
2015-09-10 13:10:00,29.19,29.23,29.17,29.19,6156.0,29.19,29.23,29.17,29.19,6156.0
2015-09-10 13:20:00,29.21,29.3,29.18,29.3,6700.0,29.21,29.3,29.18,29.3,6700.0
2015-09-10 13:30:00,29.3,29.33,29.29,29.31,10408.0,29.3,29.33,29.29,29.31,10408.0
2015-09-10 13:40:00,29.32,29.33,29.2,29.25,7803.0,29.32,29.33,29.2,29.25,7803.0
2015-09-10 13:50:00,29.27,29.29,29.17,29.19,8200.0,29.27,29.29,29.17,29.19,8200.0
2015-09-10 14:00:00,29.19,29.23,29.17,29.17,7950.0,29.19,29.23,29.17,29.17,7950.0
2015-09-10 14:10:00,29.17,29.22,29.12,29.12,15396.0,29.17,29.22,29.12,29.12,15396.0
2015-09-10 14:20:00,29.12,29.2,29.11,29.2,8809.0,29.12,29.2,29.11,29.2,8809.0
2015-09-10 14:30:00,29.19,29.19,29.15,29.16,8623.0,29.19,29.19,29.15,29.16,8623.0
2015-09-10 14:40:00,29.16,29.2,29.1,29.13,10250.0,29.16,29.2,29.1,29.13,10250.0
2015-09-10 14:50:00,29.14,29.17,29.04,29.04,12838.0,29.14,29.17,29.04,29.04,12838.0
2015-09-10 15:00:00,29.03,29.08,29.02,29.07,16767.0,29.03,29.08,29.02,29.07,16767.0
2015-09-10 15:10:00,29.08,29.14,29.06,29.07,12750.0,29.08,29.14,29.06,29.07,12750.0
2015-09-10 15:20:00,29.07,29.11,29.02,29.04,15893.0,29.07,29.11,29.02,29.04,15893.0
2015-09-10 15:30:00,29.03,29.07,28.98,29.06,18192.0,29.03,29.07,28.98,29.06,18192.0
2015-09-10 15:40:00,29.05,29.08,29.0,29.06,34186.0,29.05,29.08,29.0,29.06,34186.0
2015-09-10 15:50:00,29.07,29.19,29.07,29.15,80969.0,29.07,29.19,29.07,29.15,80969.0
2015-09-11 09:30:00,28.48,29.05,28.25,28.83,43715.0,28.48,29.05,28.25,28.83,43715.0
2015-09-11 09:40:00,28.81,28.88,28.73,28.75,15700.0,28.81,28.88,28.73,28.75,15700.0
2015-09-11 09:50:00,28.76,28.87,28.62,28.62,16386.0,28.76,28.87,28.62,28.62,16386.0
2015-09-11 10:00:00,28.62,28.65,28.49,28.52,13575.0,28.62,28.65,28.49,28.52,13575.0
2015-09-11 10:10:00,28.51,28.59,28.5,28.59,12150.0,28.51,28.59,28.5,28.59,12150.0
2015-09-11 10:20:00,28.59,28.73,28.59,28.61,14580.0,28.59,28.73,28.59,28.61,14580.0
2015-09-11 10:30:00,28.63,28.7,28.56,28.7,14273.0,28.63,28.7,28.56,28.7,14273.0
2015-09-11 10:40:00,28.72,28.72,28.62,28.69,15062.0,28.72,28.72,28.62,28.69,15062.0
2015-09-11 10:50:00,28.69,28.74,28.66,28.74,16180.0,28.69,28.74,28.66,28.74,16180.0
2015-09-11 11:00:00,28.74,28.84,28.73,28.8,8956.0,28.74,28.84,28.73,28.8,8956.0
2015-09-11 11:10:00,28.8,28.86,28.78,28.86,7351.0,28.8,28.86,28.78,28.86,7351.0
2015-09-11 11:20:00,28.88,28.96,28.85,28.96,8603.0,28.88,28.96,28.85,28.96,8603.0
2015-09-11 11:30:00,28.97,29.1,28.91,29.07,60010.0,28.97,29.1,28.91,29.07,60010.0
2015-09-11 11:40:00,29.08,29.08,28.92,28.97,12812.0,29.08,29.08,28.92,28.97,12812.0
2015-09-11 11:50:00,28.96,29.03,28.95,28.98,7579.0,28.96,29.03,28.95,28.98,7579.0
2015-09-11 12:00:00,28.98,29.01,28.93,28.96,9779.0,28.98,29.01,28.93,28.96,9779.0
2015-09-11 12:10:00,28.96,29.07,28.96,29.05,16109.0,28.96,29.07,28.96,29.05,16109.0
2015-09-11 12:20:00,29.04,29.07,29.0,29.01,12482.0,29.04,29.07,29.0,29.01,12482.0
2015-09-11 12:30:00,29.02,29.06,29.0,29.0,9503.0,29.02,29.06,29.0,29.0,9503.0
2015-09-11 12:40:00,29.0,29.04,28.99,29.03,7942.0,29.0,29.04,28.99,29.03,7942.0
2015-09-11 12:50:00,29.03,29.1,29.0,29.0,12209.0,29.03,29.1,29.0,29.0,12209.0
2015-09-11 13:00:00,29.01,29.01,28.92,28.93,4209.0,29.01,29.01,28.92,28.93,4209.0
2015-09-11 13:10:00,28.93,28.95,28.88,28.94,7200.0,28.93,28.95,28.88,28.94,7200.0
2015-09-11 13:20:00,28.94,28.94,28.87,28.89,4603.0,28.94,28.94,28.87,28.89,4603.0
2015-09-11 13:30:00,28.89,28.89,28.85,28.89,17670.0,28.89,28.89,28.85,28.89,17670.0
2015-09-11 13:40:00,28.9,28.96,28.9,28.93,5353.0,28.9,28.96,28.9,28.93,5353.0
2015-09-11 13:50:00,28.93,28.93,28.88,28.89,2995.0,28.93,28.93,28.88,28.89,2995.0
2015-09-11 14:00:00,28.88,28.9,28.87,28.87,8251.0,28.88,28.9,28.87,28.87,8251.0
2015-09-11 14:10:00,28.88,28.9,28.86,28.89,5800.0,28.88,28.9,28.86,28.89,5800.0
2015-09-11 14:20:00,28.89,28.98,28.89,28.95,6400.0,28.89,28.98,28.89,28.95,6400.0
2015-09-11 14:30:00,28.95,29.11,28.94,29.1,14388.0,28.95,29.11,28.94,29.1,14388.0
2015-09-11 14:40:00,29.09,29.14,29.08,29.09,24091.0,29.09,29.14,29.08,29.09,24091.0
2015-09-11 14:50:00,29.1,29.11,29.04,29.09,11279.0,29.1,29.11,29.04,29.09,11279.0
2015-09-11 15:00:00,29.08,29.12,29.07,29.11,8400.0,29.08,29.12,29.07,29.11,8400.0
2015-09-11 15:10:00,29.1,29.11,29.07,29.07,9646.0,29.1,29.11,29.07,29.07,9646.0
2015-09-11 15:20:00,29.07,29.08,29.04,29.07,10403.0,29.07,29.08,29.04,29.07,10403.0
2015-09-11 15:30:00,29.06,29.09,29.02,29.09,17806.0,29.06,29.09,29.02,29.09,17806.0
2015-09-11 15:40:00,29.1,29.1,29.05,29.06,13031.0,29.1,29.1,29.05,29.06,13031.0
2015-09-11 15:50:00,29.05,29.18,29.05,29.18,55367.0,29.05,29.18,29.05,29.18,55367.0
2015-09-14 09:30:00,29.33,29.34,29.01,29.03,23279.0,29.33,29.34,29.01,29.03,23279.0
2015-09-14 09:40:00,29.03,29.07,28.93,28.94,11851.0,29.03,29.07,28.93,28.94,11851.0
2015-09-14 09:50:00,28.93,29.0,28.88,28.88,15600.0,28.93,29.0,28.88,28.88,15600.0
2015-09-14 10:00:00,28.86,28.92,28.84,28.9,12425.0,28.86,28.92,28.84,28.9,12425.0
2015-09-14 10:10:00,28.89,28.89,28.79,28.89,19016.0,28.89,28.89,28.79,28.89,19016.0
2015-09-14 10:20:00,28.89,28.89,28.73,28.73,31586.0,28.89,28.89,28.73,28.73,31586.0
2015-09-14 10:30:00,28.73,28.86,28.73,28.84,19397.0,28.73,28.86,28.73,28.84,19397.0
2015-09-14 10:40:00,28.85,28.91,28.84,28.9,12722.0,28.85,28.91,28.84,28.9,12722.0
2015-09-14 10:50:00,28.91,28.92,28.87,28.91,11540.0,28.91,28.92,28.87,28.91,11540.0
2015-09-14 11:00:00,28.92,28.98,28.91,28.95,25769.0,28.92,28.98,28.91,28.95,25769.0
2015-09-14 11:10:00,28.96,28.96,28.8,28.82,40036.0,28.96,28.96,28.8,28.82,40036.0
2015-09-14 11:20:00,28.82,28.85,28.7,28.71,13398.0,28.82,28.85,28.7,28.71,13398.0
2015-09-14 11:30:00,28.71,28.78,28.69,28.75,13357.0,28.71,28.78,28.69,28.75,13357.0
2015-09-14 11:40:00,28.73,28.76,28.71,28.75,12706.0,28.73,28.76,28.71,28.75,12706.0
2015-09-14 11:50:00,28.76,28.85,28.75,28.85,9624.0,28.76,28.85,28.75,28.85,9624.0
2015-09-14 12:00:00,28.85,28.87,28.73,28.74,12366.0,28.85,28.87,28.73,28.74,12366.0
2015-09-14 12:10:00,28.74,28.77,28.7,28.75,66787.0,28.74,28.77,28.7,28.75,66787.0
2015-09-14 12:20:00,28.75,28.79,28.74,28.75,13232.0,28.75,28.79,28.74,28.75,13232.0
2015-09-14 12:30:00,28.76,28.91,28.75,28.9,11567.0,28.76,28.91,28.75,28.9,11567.0
2015-09-14 12:40:00,28.89,28.94,28.87,28.88,9740.0,28.89,28.94,28.87,28.88,9740.0
2015-09-14 12:50:00,28.89,28.95,28.88,28.94,7800.0,28.89,28.95,28.88,28.94,7800.0
2015-09-14 13:00:00,28.94,28.95,28.88,28.89,4403.0,28.94,28.95,28.88,28.89,4403.0
2015-09-14 13:10:00,28.89,28.91,28.85,28.91,8060.0,28.89,28.91,28.85,28.91,8060.0
2015-09-14 13:20:00,28.92,28.95,28.89,28.89,8010.0,28.92,28.95,28.89,28.89,8010.0
2015-09-14 13:30:00,28.9,28.93,28.88,28.9,5012.0,28.9,28.93,28.88,28.9,5012.0
2015-09-14 13:40:00,28.91,28.97,28.91,28.96,5900.0,28.91,28.97,28.91,28.96,5900.0
2015-09-14 13:50:00,28.96,28.97,28.93,28.97,5100.0,28.96,28.97,28.93,28.97,5100.0
2015-09-14 14:00:00,28.97,29.06,28.96,29.02,23541.0,28.97,29.06,28.96,29.02,23541.0
2015-09-14 14:10:00,29.03,29.09,29.03,29.07,6914.0,29.03,29.09,29.03,29.07,6914.0
2015-09-14 14:20:00,29.08,29.12,29.06,29.06,9320.0,29.08,29.12,29.06,29.06,9320.0
2015-09-14 14:30:00,29.03,29.04,28.98,29.03,6438.0,29.03,29.04,28.98,29.03,6438.0
2015-09-14 14:40:00,29.06,29.07,29.03,29.03,11900.0,29.06,29.07,29.03,29.03,11900.0
2015-09-14 14:50:00,29.03,29.07,29.0,29.01,4000.0,29.03,29.07,29.0,29.01,4000.0
2015-09-14 15:00:00,29.01,29.02,28.95,28.96,8191.0,29.01,29.02,28.95,28.96,8191.0
2015-09-14 15:10:00,28.96,29.06,28.95,29.03,15523.0,28.96,29.06,28.95,29.03,15523.0
2015-09-14 15:20:00,29.04,29.05,28.99,29.0,16830.0,29.04,29.05,28.99,29.0,16830.0
2015-09-14 15:30:00,29.0,29.01,28.94,28.94,10508.0,29.0,29.01,28.94,28.94,10508.0
2015-09-14 15:40:00,28.95,29.0,28.95,28.97,16691.0,28.95,29.0,28.95,28.97,16691.0
2015-09-14 15:50:00,28.98,29.05,28.97,29.04,50495.0,28.98,29.05,28.97,29.04,50495.0
2015-09-15 09:30:00,29.16,29.25,29.04,29.16,6890.0,29.16,29.25,29.04,29.16,6890.0
2015-09-15 09:40:00,29.13,29.22,29.09,29.21,8188.0,29.13,29.22,29.09,29.21,8188.0
2015-09-15 09:50:00,29.24,29.38,29.24,29.34,5734.0,29.24,29.38,29.24,29.34,5734.0
2015-09-15 10:00:00,29.35,29.35,29.28,29.3,5400.0,29.35,29.35,29.28,29.3,5400.0
2015-09-15 10:10:00,29.3,29.32,29.25,29.3,8300.0,29.3,29.32,29.25,29.3,8300.0
2015-09-15 10:20:00,29.31,29.36,29.27,29.27,21659.0,29.31,29.36,29.27,29.27,21659.0
2015-09-15 10:30:00,29.27,29.32,29.25,29.29,20876.0,29.27,29.32,29.25,29.29,20876.0
2015-09-15 10:40:00,29.29,29.52,29.29,29.49,12806.0,29.29,29.52,29.29,29.49,12806.0
2015-09-15 10:50:00,29.5,29.51,29.43,29.45,4625.0,29.5,29.51,29.43,29.45,4625.0
2015-09-15 11:00:00,29.45,29.46,29.41,29.41,6515.0,29.45,29.46,29.41,29.41,6515.0
2015-09-15 11:10:00,29.41,29.46,29.36,29.45,36370.0,29.41,29.46,29.36,29.45,36370.0
2015-09-15 11:20:00,29.44,29.46,29.4,29.45,91805.0,29.44,29.46,29.4,29.45,91805.0
2015-09-15 11:30:00,29.46,29.51,29.46,29.46,10900.0,29.46,29.51,29.46,29.46,10900.0
2015-09-15 11:40:00,29.46,29.54,29.46,29.54,8362.0,29.46,29.54,29.46,29.54,8362.0
2015-09-15 11:50:00,29.54,29.54,29.44,29.44,6000.0,29.54,29.54,29.44,29.44,6000.0
2015-09-15 12:00:00,29.44,29.46,29.41,29.43,5836.0,29.44,29.46,29.41,29.43,5836.0
2015-09-15 12:10:00,29.43,29.46,29.43,29.46,2503.0,29.43,29.46,29.43,29.46,2503.0
2015-09-15 12:20:00,29.47,29.48,29.4,29.45,7700.0,29.47,29.48,29.4,29.45,7700.0
2015-09-15 12:30:00,29.46,29.47,29.44,29.46,5193.0,29.46,29.47,29.44,29.46,5193.0
2015-09-15 12:40:00,29.47,29.48,29.39,29.39,4184.0,29.47,29.48,29.39,29.39,4184.0
2015-09-15 12:50:00,29.4,29.4,29.35,29.35,6106.0,29.4,29.4,29.35,29.35,6106.0
2015-09-15 13:00:00,29.35,29.39,29.32,29.38,4200.0,29.35,29.39,29.32,29.38,4200.0
2015-09-15 13:10:00,29.38,29.42,29.34,29.42,7181.0,29.38,29.42,29.34,29.42,7181.0
2015-09-15 13:20:00,29.43,29.48,29.43,29.47,4956.0,29.43,29.48,29.43,29.47,4956.0
2015-09-15 13:30:00,29.47,29.52,29.47,29.5,7106.0,29.47,29.52,29.47,29.5,7106.0
2015-09-15 13:40:00,29.5,29.52,29.43,29.45,7903.0,29.5,29.52,29.43,29.45,7903.0
2015-09-15 13:50:00,29.42,29.42,29.36,29.38,3384.0,29.42,29.42,29.36,29.38,3384.0
2015-09-15 14:00:00,29.37,29.42,29.37,29.42,12518.0,29.37,29.42,29.37,29.42,12518.0
2015-09-15 14:10:00,29.42,29.46,29.42,29.44,7150.0,29.42,29.46,29.42,29.44,7150.0
2015-09-15 14:20:00,29.44,29.45,29.4,29.43,8619.0,29.44,29.45,29.4,29.43,8619.0
2015-09-15 14:30:00,29.43,29.47,29.41,29.45,8474.0,29.43,29.47,29.41,29.45,8474.0
2015-09-15 14:40:00,29.45,29.48,29.44,29.48,5527.0,29.45,29.48,29.44,29.48,5527.0
2015-09-15 14:50:00,29.48,29.49,29.44,29.49,13450.0,29.48,29.49,29.44,29.49,13450.0
2015-09-15 15:00:00,29.48,29.55,29.48,29.54,11449.0,29.48,29.55,29.48,29.54,11449.0
2015-09-15 15:10:00,29.55,29.6,29.54,29.58,9850.0,29.55,29.6,29.54,29.58,9850.0
2015-09-15 15:20:00,29.57,29.62,29.54,29.6,21922.0,29.57,29.62,29.54,29.6,21922.0
2015-09-15 15:30:00,29.6,29.6,29.5,29.51,19556.0,29.6,29.6,29.5,29.51,19556.0
2015-09-15 15:40:00,29.5,29.52,29.44,29.45,30633.0,29.5,29.52,29.44,29.45,30633.0
2015-09-15 15:50:00,29.45,29.51,29.44,29.49,65874.0,29.45,29.51,29.44,29.49,65874.0
2015-09-16 09:30:00,29.49,29.67,29.33,29.39,14376.0,29.49,29.67,29.33,29.39,14376.0
2015-09-16 09:40:00,29.41,29.41,29.26,29.26,9300.0,29.41,29.41,29.26,29.26,9300.0
2015-09-16 09:50:00,29.28,29.32,29.21,29.21,27317.0,29.28,29.32,29.21,29.21,27317.0
2015-09-16 10:00:00,29.21,29.26,29.14,29.25,19549.0,29.21,29.26,29.14,29.25,19549.0
2015-09-16 10:10:00,29.26,29.37,29.26,29.33,11200.0,29.26,29.37,29.26,29.33,11200.0
2015-09-16 10:20:00,29.35,29.48,29.34,29.42,12800.0,29.35,29.48,29.34,29.42,12800.0
2015-09-16 10:30:00,29.4,29.45,29.29,29.29,22669.0,29.4,29.45,29.29,29.29,22669.0
2015-09-16 10:40:00,29.28,29.3,29.23,29.23,9500.0,29.28,29.3,29.23,29.23,9500.0
2015-09-16 10:50:00,29.24,29.35,29.24,29.31,10690.0,29.24,29.35,29.24,29.31,10690.0
2015-09-16 11:00:00,29.3,29.4,29.28,29.4,12085.0,29.3,29.4,29.28,29.4,12085.0
2015-09-16 11:10:00,29.37,29.43,29.36,29.36,32161.0,29.37,29.43,29.36,29.36,32161.0
2015-09-16 11:20:00,29.36,29.43,29.36,29.4,25152.0,29.36,29.43,29.36,29.4,25152.0
2015-09-16 11:30:00,29.39,29.39,29.27,29.28,10820.0,29.39,29.39,29.27,29.28,10820.0
2015-09-16 11:40:00,29.28,29.35,29.27,29.34,13692.0,29.28,29.35,29.27,29.34,13692.0
2015-09-16 11:50:00,29.33,29.39,29.32,29.39,9000.0,29.33,29.39,29.32,29.39,9000.0
2015-09-16 12:00:00,29.39,29.45,29.37,29.45,14291.0,29.39,29.45,29.37,29.45,14291.0
2015-09-16 12:10:00,29.45,29.52,29.45,29.49,7000.0,29.45,29.52,29.45,29.49,7000.0
2015-09-16 12:20:00,29.47,29.47,29.42,29.45,4846.0,29.47,29.47,29.42,29.45,4846.0
2015-09-16 12:30:00,29.46,29.51,29.42,29.47,7200.0,29.46,29.51,29.42,29.47,7200.0
2015-09-16 12:40:00,29.47,29.47,29.41,29.42,6400.0,29.47,29.47,29.41,29.42,6400.0
2015-09-16 12:50:00,29.42,29.57,29.41,29.57,25827.0,29.42,29.57,29.41,29.57,25827.0
2015-09-16 13:00:00,29.58,29.58,29.48,29.55,12442.0,29.58,29.58,29.48,29.55,12442.0
2015-09-16 13:10:00,29.55,29.55,29.43,29.43,11439.0,29.55,29.55,29.43,29.43,11439.0
2015-09-16 13:20:00,29.43,29.46,29.36,29.39,14907.0,29.43,29.46,29.36,29.39,14907.0
2015-09-16 13:30:00,29.38,29.45,29.36,29.41,14573.0,29.38,29.45,29.36,29.41,14573.0
2015-09-16 13:40:00,29.41,29.48,29.41,29.45,13320.0,29.41,29.48,29.41,29.45,13320.0
2015-09-16 13:50:00,29.45,29.47,29.42,29.45,16857.0,29.45,29.47,29.42,29.45,16857.0
2015-09-16 14:00:00,29.45,29.45,29.38,29.41,11815.0,29.45,29.45,29.38,29.41,11815.0
2015-09-16 14:10:00,29.41,29.41,29.27,29.28,8802.0,29.41,29.41,29.27,29.28,8802.0
2015-09-16 14:20:00,29.27,29.28,29.19,29.25,25164.0,29.27,29.28,29.19,29.25,25164.0
2015-09-16 14:30:00,29.25,29.32,29.23,29.3,31038.0,29.25,29.32,29.23,29.3,31038.0
2015-09-16 14:40:00,29.31,29.41,29.3,29.39,34978.0,29.31,29.41,29.3,29.39,34978.0
2015-09-16 14:50:00,29.38,29.41,29.33,29.37,33062.0,29.38,29.41,29.33,29.37,33062.0
2015-09-16 15:00:00,29.38,29.42,29.37,29.39,17342.0,29.38,29.42,29.37,29.39,17342.0
2015-09-16 15:10:00,29.4,29.41,29.36,29.39,15671.0,29.4,29.41,29.36,29.39,15671.0
2015-09-16 15:20:00,29.4,29.45,29.38,29.43,16900.0,29.4,29.45,29.38,29.43,16900.0
2015-09-16 15:30:00,29.43,29.55,29.42,29.51,30129.0,29.43,29.55,29.42,29.51,30129.0
2015-09-16 15:40:00,29.52,29.54,29.5,29.52,38925.0,29.52,29.54,29.5,29.52,38925.0
2015-09-16 15:50:00,29.51,29.55,29.47,29.48,77144.0,29.51,29.55,29.47,29.48,77144.0
2015-09-17 09:30:00,29.39,29.56,29.26,29.52,7192.0,29.39,29.56,29.26,29.52,7192.0
2015-09-17 09:40:00,29.54,29.54,29.46,29.51,6300.0,29.54,29.54,29.46,29.51,6300.0
2015-09-17 09:50:00,29.5,29.51,29.35,29.36,32100.0,29.5,29.51,29.35,29.36,32100.0
2015-09-17 10:00:00,29.33,29.57,29.3,29.56,13204.0,29.33,29.57,29.3,29.56,13204.0
2015-09-17 10:10:00,29.56,29.61,29.5,29.58,24060.0,29.56,29.61,29.5,29.58,24060.0
2015-09-17 10:20:00,29.58,29.6,29.43,29.43,21800.0,29.58,29.6,29.43,29.43,21800.0
2015-09-17 10:30:00,29.41,29.44,29.33,29.44,15596.0,29.41,29.44,29.33,29.44,15596.0
2015-09-17 10:40:00,29.44,29.53,29.42,29.45,20298.0,29.44,29.53,29.42,29.45,20298.0
2015-09-17 10:50:00,29.44,29.51,29.43,29.48,29350.0,29.44,29.51,29.43,29.48,29350.0
2015-09-17 11:00:00,29.48,29.53,29.42,29.48,19986.0,29.48,29.53,29.42,29.48,19986.0
2015-09-17 11:10:00,29.46,29.53,29.42,29.43,16025.0,29.46,29.53,29.42,29.43,16025.0
2015-09-17 11:20:00,29.45,29.52,29.44,29.5,11336.0,29.45,29.52,29.44,29.5,11336.0
2015-09-17 11:30:00,29.5,29.5,29.44,29.5,12800.0,29.5,29.5,29.44,29.5,12800.0
2015-09-17 11:40:00,29.5,29.51,29.44,29.45,14790.0,29.5,29.51,29.44,29.45,14790.0
2015-09-17 11:50:00,29.45,29.48,29.4,29.41,15700.0,29.45,29.48,29.4,29.41,15700.0
2015-09-17 12:00:00,29.42,29.47,29.38,29.46,13084.0,29.42,29.47,29.38,29.46,13084.0
2015-09-17 12:10:00,29.44,29.59,29.44,29.53,19047.0,29.44,29.59,29.44,29.53,19047.0
2015-09-17 12:20:00,29.53,29.58,29.48,29.52,19986.0,29.53,29.58,29.48,29.52,19986.0
2015-09-17 12:30:00,29.55,29.55,29.48,29.5,12466.0,29.55,29.55,29.48,29.5,12466.0
2015-09-17 12:40:00,29.5,29.5,29.39,29.42,11200.0,29.5,29.5,29.39,29.42,11200.0
2015-09-17 12:50:00,29.45,29.55,29.45,29.5,9709.0,29.45,29.55,29.45,29.5,9709.0
2015-09-17 13:00:00,29.49,29.52,29.44,29.48,13906.0,29.49,29.52,29.44,29.48,13906.0
2015-09-17 13:10:00,29.48,29.56,29.44,29.56,15552.0,29.48,29.56,29.44,29.56,15552.0
2015-09-17 13:20:00,29.56,29.57,29.5,29.5,19176.0,29.56,29.57,29.5,29.5,19176.0
2015-09-17 13:30:00,29.51,29.56,29.47,29.48,8584.0,29.51,29.56,29.47,29.48,8584.0
2015-09-17 13:40:00,29.47,29.5,29.43,29.47,7885.0,29.47,29.5,29.43,29.47,7885.0
2015-09-17 13:50:00,29.46,29.52,29.42,29.51,9773.0,29.46,29.52,29.42,29.51,9773.0
2015-09-17 14:00:00,29.52,29.56,29.25,29.39,19612.0,29.52,29.56,29.25,29.39,19612.0
2015-09-17 14:10:00,29.38,29.56,29.37,29.5,11425.0,29.38,29.56,29.37,29.5,11425.0
2015-09-17 14:20:00,29.51,29.55,29.45,29.45,10307.0,29.51,29.55,29.45,29.45,10307.0
2015-09-17 14:30:00,29.42,29.58,29.41,29.54,14657.0,29.42,29.58,29.41,29.54,14657.0
2015-09-17 14:40:00,29.54,29.79,29.53,29.73,32654.0,29.54,29.79,29.53,29.73,32654.0
2015-09-17 14:50:00,29.72,29.73,29.67,29.71,23812.0,29.72,29.73,29.67,29.71,23812.0
2015-09-17 15:00:00,29.71,29.74,29.54,29.55,19450.0,29.71,29.74,29.54,29.55,19450.0
2015-09-17 15:10:00,29.53,29.56,29.41,29.46,19015.0,29.53,29.56,29.41,29.46,19015.0
2015-09-17 15:20:00,29.43,29.44,29.27,29.44,22693.0,29.43,29.44,29.27,29.44,22693.0
2015-09-17 15:30:00,29.44,29.58,29.38,29.53,51630.0,29.44,29.58,29.38,29.53,51630.0
2015-09-17 15:40:00,29.54,29.6,29.5,29.55,46295.0,29.54,29.6,29.5,29.55,46295.0
2015-09-17 15:50:00,29.55,29.57,29.5,29.54,132089.0,29.55,29.57,29.5,29.54,132089.0
2015-09-18 09:30:00,29.18,29.55,29.12,29.5,264063.0,29.18,29.55,29.12,29.5,264063.0
2015-09-18 09:40:00,29.51,29.55,29.39,29.41,38052.0,29.51,29.55,29.39,29.41,38052.0
2015-09-18 09:50:00,29.38,29.56,29.33,29.49,20259.0,29.38,29.56,29.33,29.49,20259.0
2015-09-18 10:00:00,29.46,29.46,29.38,29.4,37117.0,29.46,29.46,29.38,29.4,37117.0
2015-09-18 10:10:00,29.4,29.48,29.38,29.45,11428.0,29.4,29.48,29.38,29.45,11428.0
2015-09-18 10:20:00,29.42,29.7,29.42,29.69,67334.0,29.42,29.7,29.42,29.69,67334.0
2015-09-18 10:30:00,29.65,29.71,29.58,29.59,22031.0,29.65,29.71,29.58,29.59,22031.0
2015-09-18 10:40:00,29.6,29.67,29.58,29.65,16704.0,29.6,29.67,29.58,29.65,16704.0
2015-09-18 10:50:00,29.67,29.71,29.65,29.69,16600.0,29.67,29.71,29.65,29.69,16600.0
2015-09-18 11:00:00,29.7,29.75,29.69,29.72,21054.0,29.7,29.75,29.69,29.72,21054.0
2015-09-18 11:10:00,29.72,29.82,29.7,29.81,19464.0,29.72,29.82,29.7,29.81,19464.0
2015-09-18 11:20:00,29.81,29.85,29.79,29.81,16150.0,29.81,29.85,29.79,29.81,16150.0
2015-09-18 11:30:00,29.8,29.97,29.79,29.97,32623.0,29.8,29.97,29.79,29.97,32623.0
2015-09-18 11:40:00,29.98,29.99,29.9,29.92,18626.0,29.98,29.99,29.9,29.92,18626.0
2015-09-18 11:50:00,29.91,29.96,29.79,29.8,17884.0,29.91,29.96,29.79,29.8,17884.0
2015-09-18 12:00:00,29.79,29.81,29.73,29.74,13806.0,29.79,29.81,29.73,29.74,13806.0
2015-09-18 12:10:00,29.72,29.72,29.54,29.62,9404.0,29.72,29.72,29.54,29.62,9404.0
2015-09-18 12:20:00,29.6,29.71,29.54,29.71,134254.0,29.6,29.71,29.54,29.71,134254.0
2015-09-18 12:30:00,29.7,29.78,29.7,29.72,12253.0,29.7,29.78,29.7,29.72,12253.0
2015-09-18 12:40:00,29.72,29.72,29.57,29.58,15354.0,29.72,29.72,29.57,29.58,15354.0
2015-09-18 12:50:00,29.59,29.68,29.58,29.67,8890.0,29.59,29.68,29.58,29.67,8890.0
2015-09-18 13:00:00,29.67,29.73,29.6,29.68,14359.0,29.67,29.73,29.6,29.68,14359.0
2015-09-18 13:10:00,29.67,29.67,29.51,29.51,19800.0,29.67,29.67,29.51,29.51,19800.0
2015-09-18 13:20:00,29.51,29.52,29.42,29.48,28100.0,29.51,29.52,29.42,29.48,28100.0
2015-09-18 13:30:00,29.48,29.5,29.44,29.45,8955.0,29.48,29.5,29.44,29.45,8955.0
2015-09-18 13:40:00,29.46,29.52,29.44,29.47,7542.0,29.46,29.52,29.44,29.47,7542.0
2015-09-18 13:50:00,29.46,29.47,29.35,29.37,11200.0,29.46,29.47,29.35,29.37,11200.0
2015-09-18 14:00:00,29.37,29.43,29.31,29.41,9100.0,29.37,29.43,29.31,29.41,9100.0
2015-09-18 14:10:00,29.43,29.5,29.42,29.49,13363.0,29.43,29.5,29.42,29.49,13363.0
2015-09-18 14:20:00,29.48,29.63,29.48,29.61,18950.0,29.48,29.63,29.48,29.61,18950.0
2015-09-18 14:30:00,29.61,29.61,29.53,29.58,33029.0,29.61,29.61,29.53,29.58,33029.0
2015-09-18 14:40:00,29.59,29.6,29.44,29.44,15897.0,29.59,29.6,29.44,29.44,15897.0
2015-09-18 14:50:00,29.44,29.55,29.43,29.54,8541.0,29.44,29.55,29.43,29.54,8541.0
2015-09-18 15:00:00,29.54,29.57,29.44,29.44,17993.0,29.54,29.57,29.44,29.44,17993.0
2015-09-18 15:10:00,29.45,29.49,29.41,29.45,207744.0,29.45,29.49,29.41,29.45,207744.0
2015-09-18 15:20:00,29.45,29.51,29.44,29.5,271733.0,29.45,29.51,29.44,29.5,271733.0
2015-09-18 15:30:00,29.5,29.51,29.45,29.46,20611.0,29.5,29.51,29.45,29.46,20611.0
2015-09-18 15:40:00,29.46,29.51,29.45,29.5,44705.0,29.46,29.51,29.45,29.5,44705.0
2015-09-18 15:50:00,29.5,29.54,29.47,29.53,129079.0,29.5,29.54,29.47,29.53,129079.0
2015-09-21 09:30:00,29.71,29.93,29.7,29.82,17509.0,29.71,29.93,29.7,29.82,17509.0
2015-09-21 09:40:00,29.81,29.9,29.72,29.88,12450.0,29.81,29.9,29.72,29.88,12450.0
2015-09-21 09:50:00,29.88,29.94,29.77,29.9,36699.0,29.88,29.94,29.77,29.9,36699.0
2015-09-21 10:00:00,29.88,29.99,29.87,29.9,13900.0,29.88,29.99,29.87,29.9,13900.0
2015-09-21 10:10:00,29.91,29.99,29.88,29.95,27589.0,29.91,29.99,29.88,29.95,27589.0
2015-09-21 10:20:00,29.96,30.12,29.96,29.97,61986.0,29.96,30.12,29.96,29.97,61986.0
2015-09-21 10:30:00,29.99,30.03,29.96,29.98,28654.0,29.99,30.03,29.96,29.98,28654.0
2015-09-21 10:40:00,29.99,30.01,29.97,29.99,6710.0,29.99,30.01,29.97,29.99,6710.0
2015-09-21 10:50:00,30.0,30.01,29.91,29.94,8813.0,30.0,30.01,29.91,29.94,8813.0
2015-09-21 11:00:00,29.94,29.97,29.89,29.89,9802.0,29.94,29.97,29.89,29.89,9802.0
2015-09-21 11:10:00,29.89,29.99,29.88,29.99,29700.0,29.89,29.99,29.88,29.99,29700.0
2015-09-21 11:20:00,30.0,30.01,29.92,29.94,22150.0,30.0,30.01,29.92,29.94,22150.0
2015-09-21 11:30:00,29.94,29.97,29.85,29.89,50387.0,29.94,29.97,29.85,29.89,50387.0
2015-09-21 11:40:00,29.88,29.95,29.88,29.94,20833.0,29.88,29.95,29.88,29.94,20833.0
2015-09-21 11:50:00,29.94,29.98,29.86,29.89,25114.0,29.94,29.98,29.86,29.89,25114.0
2015-09-21 12:00:00,29.89,29.91,29.8,29.84,33303.0,29.89,29.91,29.8,29.84,33303.0
2015-09-21 12:10:00,29.83,29.86,29.8,29.83,10100.0,29.83,29.86,29.8,29.83,10100.0
2015-09-21 12:20:00,29.83,29.84,29.75,29.81,10822.0,29.83,29.84,29.75,29.81,10822.0
2015-09-21 12:30:00,29.82,29.82,29.71,29.76,7086.0,29.82,29.82,29.71,29.76,7086.0
2015-09-21 12:40:00,29.75,29.77,29.71,29.73,6046.0,29.75,29.77,29.71,29.73,6046.0
2015-09-21 12:50:00,29.72,29.77,29.65,29.75,16565.0,29.72,29.77,29.65,29.75,16565.0
2015-09-21 13:00:00,29.72,29.74,29.7,29.72,14099.0,29.72,29.74,29.7,29.72,14099.0
2015-09-21 13:10:00,29.73,29.75,29.7,29.71,10549.0,29.73,29.75,29.7,29.71,10549.0
2015-09-21 13:20:00,29.72,29.86,29.72,29.86,15566.0,29.72,29.86,29.72,29.86,15566.0
2015-09-21 13:30:00,29.88,29.9,29.8,29.89,9766.0,29.88,29.9,29.8,29.89,9766.0
2015-09-21 13:40:00,29.89,29.97,29.88,29.92,15269.0,29.89,29.97,29.88,29.92,15269.0
2015-09-21 13:50:00,29.91,29.99,29.91,29.98,27415.0,29.91,29.99,29.91,29.98,27415.0
2015-09-21 14:00:00,29.97,30.02,29.82,29.88,42451.0,29.97,30.02,29.82,29.88,42451.0
2015-09-21 14:10:00,29.88,29.88,29.73,29.75,13472.0,29.88,29.88,29.73,29.75,13472.0
2015-09-21 14:20:00,29.77,29.82,29.75,29.78,12819.0,29.77,29.82,29.75,29.78,12819.0
2015-09-21 14:30:00,29.78,29.82,29.74,29.8,10100.0,29.78,29.82,29.74,29.8,10100.0
2015-09-21 14:40:00,29.8,29.91,29.79,29.91,9554.0,29.8,29.91,29.79,29.91,9554.0
2015-09-21 14:50:00,29.93,29.97,29.91,29.96,27660.0,29.93,29.97,29.91,29.96,27660.0
2015-09-21 15:00:00,29.96,30.01,29.93,30.0,18951.0,29.96,30.01,29.93,30.0,18951.0
2015-09-21 15:10:00,30.0,30.03,29.94,29.98,20500.0,30.0,30.03,29.94,29.98,20500.0
2015-09-21 15:20:00,29.98,29.99,29.87,29.92,21643.0,29.98,29.99,29.87,29.92,21643.0
2015-09-21 15:30:00,29.92,29.95,29.8,29.81,23699.0,29.92,29.95,29.8,29.81,23699.0
2015-09-21 15:40:00,29.81,29.91,29.78,29.86,25535.0,29.81,29.91,29.78,29.86,25535.0
2015-09-21 15:50:00,29.87,29.93,29.85,29.93,82513.0,29.87,29.93,29.85,29.93,82513.0
2015-09-22 09:30:00,29.56,29.84,29.47,29.84,19436.0,29.56,29.84,29.47,29.84,19436.0
2015-09-22 09:40:00,29.81,29.97,29.78,29.89,22293.0,29.81,29.97,29.78,29.89,22293.0
2015-09-22 09:50:00,29.9,30.01,29.77,30.0,56878.0,29.9,30.01,29.77,30.0,56878.0
2015-09-22 10:00:00,30.0,30.15,29.99,30.15,31779.0,30.0,30.15,29.99,30.15,31779.0
2015-09-22 10:10:00,30.13,30.16,29.91,29.91,28985.0,30.13,30.16,29.91,29.91,28985.0
2015-09-22 10:20:00,29.86,30.06,29.83,29.96,29590.0,29.86,30.06,29.83,29.96,29590.0
2015-09-22 10:30:00,29.96,29.98,29.72,29.72,17420.0,29.96,29.98,29.72,29.72,17420.0
2015-09-22 10:40:00,29.72,29.76,29.59,29.64,12493.0,29.72,29.76,29.59,29.64,12493.0
2015-09-22 10:50:00,29.63,29.8,29.63,29.71,9700.0,29.63,29.8,29.63,29.71,9700.0
2015-09-22 11:00:00,29.69,29.77,29.66,29.69,10400.0,29.69,29.77,29.66,29.69,10400.0
2015-09-22 11:10:00,29.66,29.77,29.65,29.76,11309.0,29.66,29.77,29.65,29.76,11309.0
2015-09-22 11:20:00,29.76,29.76,29.67,29.67,6100.0,29.76,29.76,29.67,29.67,6100.0
2015-09-22 11:30:00,29.66,29.69,29.64,29.65,8900.0,29.66,29.69,29.64,29.65,8900.0
2015-09-22 11:40:00,29.63,29.66,29.56,29.66,7300.0,29.63,29.66,29.56,29.66,7300.0
2015-09-22 11:50:00,29.66,29.71,29.59,29.59,13750.0,29.66,29.71,29.59,29.59,13750.0
2015-09-22 12:00:00,29.58,29.67,29.48,29.66,18608.0,29.58,29.67,29.48,29.66,18608.0
2015-09-22 12:10:00,29.67,29.69,29.61,29.64,10478.0,29.67,29.69,29.61,29.64,10478.0
2015-09-22 12:20:00,29.65,29.66,29.54,29.57,6107.0,29.65,29.66,29.54,29.57,6107.0
2015-09-22 12:30:00,29.58,29.61,29.54,29.58,6100.0,29.58,29.61,29.54,29.58,6100.0
2015-09-22 12:40:00,29.58,29.58,29.47,29.49,91800.0,29.58,29.58,29.47,29.49,91800.0
2015-09-22 12:50:00,29.5,29.56,29.46,29.56,13900.0,29.5,29.56,29.46,29.56,13900.0
2015-09-22 13:00:00,29.56,29.65,29.54,29.56,18600.0,29.56,29.65,29.54,29.56,18600.0
2015-09-22 13:10:00,29.57,29.57,29.44,29.44,4900.0,29.57,29.57,29.44,29.44,4900.0
2015-09-22 13:20:00,29.44,29.44,29.29,29.3,24297.0,29.44,29.44,29.29,29.3,24297.0
2015-09-22 13:30:00,29.29,29.39,29.27,29.39,10431.0,29.29,29.39,29.27,29.39,10431.0
2015-09-22 13:40:00,29.39,29.46,29.39,29.42,5360.0,29.39,29.46,29.39,29.42,5360.0
2015-09-22 13:50:00,29.39,29.39,29.3,29.34,6518.0,29.39,29.39,29.3,29.34,6518.0
2015-09-22 14:00:00,29.33,29.38,29.31,29.35,6103.0,29.33,29.38,29.31,29.35,6103.0
2015-09-22 14:10:00,29.33,29.47,29.33,29.47,10760.0,29.33,29.47,29.33,29.47,10760.0
2015-09-22 14:20:00,29.47,29.54,29.45,29.54,12956.0,29.47,29.54,29.45,29.54,12956.0
2015-09-22 14:30:00,29.54,29.59,29.5,29.58,16266.0,29.54,29.59,29.5,29.58,16266.0
2015-09-22 14:40:00,29.58,29.58,29.4,29.41,7308.0,29.58,29.58,29.4,29.41,7308.0
2015-09-22 14:50:00,29.42,29.52,29.41,29.52,9031.0,29.42,29.52,29.41,29.52,9031.0
2015-09-22 15:00:00,29.53,29.53,29.46,29.48,8100.0,29.53,29.53,29.46,29.48,8100.0
2015-09-22 15:10:00,29.47,29.49,29.45,29.48,10248.0,29.47,29.49,29.45,29.48,10248.0
2015-09-22 15:20:00,29.48,29.59,29.47,29.57,23847.0,29.48,29.59,29.47,29.57,23847.0
2015-09-22 15:30:00,29.57,29.72,29.55,29.69,30121.0,29.57,29.72,29.55,29.69,30121.0
2015-09-22 15:40:00,29.72,29.73,29.63,29.68,44910.0,29.72,29.73,29.63,29.68,44910.0
2015-09-22 15:50:00,29.68,29.72,29.63,29.68,79965.0,29.68,29.72,29.63,29.68,79965.0
2015-09-23 09:30:00,29.78,29.92,29.73,29.77,13776.0,29.78,29.92,29.73,29.77,13776.0
2015-09-23 09:40:00,29.77,29.83,29.76,29.76,7100.0,29.77,29.83,29.76,29.76,7100.0
2015-09-23 09:50:00,29.75,29.79,29.73,29.73,8912.0,29.75,29.79,29.73,29.73,8912.0
2015-09-23 10:00:00,29.74,29.89,29.74,29.84,10000.0,29.74,29.89,29.74,29.84,10000.0
2015-09-23 10:10:00,29.82,29.84,29.75,29.83,14980.0,29.82,29.84,29.75,29.83,14980.0
2015-09-23 10:20:00,29.83,29.98,29.79,29.98,17751.0,29.83,29.98,29.79,29.98,17751.0
2015-09-23 10:30:00,29.96,30.03,29.94,29.94,19625.0,29.96,30.03,29.94,29.94,19625.0
2015-09-23 10:40:00,29.94,29.97,29.87,29.94,11094.0,29.94,29.97,29.87,29.94,11094.0
2015-09-23 10:50:00,29.94,30.04,29.92,29.92,7001.0,29.94,30.04,29.92,29.92,7001.0
2015-09-23 11:00:00,29.93,29.98,29.93,29.98,11127.0,29.93,29.98,29.93,29.98,11127.0
2015-09-23 11:10:00,29.97,29.97,29.84,29.86,3751.0,29.97,29.97,29.84,29.86,3751.0
2015-09-23 11:20:00,29.85,29.86,29.76,29.76,4126.0,29.85,29.86,29.76,29.76,4126.0
2015-09-23 11:30:00,29.77,29.87,29.75,29.85,25355.0,29.77,29.87,29.75,29.85,25355.0
2015-09-23 11:40:00,29.83,29.83,29.72,29.73,11935.0,29.83,29.83,29.72,29.73,11935.0
2015-09-23 11:50:00,29.75,29.75,29.62,29.71,4602.0,29.75,29.75,29.62,29.71,4602.0
2015-09-23 12:00:00,29.69,29.69,29.53,29.56,8537.0,29.69,29.69,29.53,29.56,8537.0
2015-09-23 12:10:00,29.56,29.62,29.56,29.62,3100.0,29.56,29.62,29.56,29.62,3100.0
2015-09-23 12:20:00,29.62,29.62,29.56,29.62,1301.0,29.62,29.62,29.56,29.62,1301.0
2015-09-23 12:30:00,29.6,29.66,29.57,29.63,6001.0,29.6,29.66,29.57,29.63,6001.0
2015-09-23 12:40:00,29.65,29.69,29.65,29.65,2358.0,29.65,29.69,29.65,29.65,2358.0
2015-09-23 12:50:00,29.66,29.71,29.66,29.7,4630.0,29.66,29.71,29.66,29.7,4630.0
2015-09-23 13:00:00,29.7,29.77,29.69,29.77,4367.0,29.7,29.77,29.69,29.77,4367.0
2015-09-23 13:10:00,29.78,29.79,29.71,29.73,2700.0,29.78,29.79,29.71,29.73,2700.0
2015-09-23 13:20:00,29.74,29.74,29.61,29.61,3400.0,29.74,29.74,29.61,29.61,3400.0
2015-09-23 13:30:00,29.65,29.69,29.65,29.67,1400.0,29.65,29.69,29.65,29.67,1400.0
2015-09-23 13:40:00,29.71,29.75,29.68,29.75,7991.0,29.71,29.75,29.68,29.75,7991.0
2015-09-23 13:50:00,29.75,29.78,29.72,29.73,13370.0,29.75,29.78,29.72,29.73,13370.0
2015-09-23 14:00:00,29.75,29.86,29.74,29.85,18800.0,29.75,29.86,29.74,29.85,18800.0
2015-09-23 14:10:00,29.87,29.89,29.8,29.81,4344.0,29.87,29.89,29.8,29.81,4344.0
2015-09-23 14:20:00,29.8,29.8,29.72,29.75,7450.0,29.8,29.8,29.72,29.75,7450.0
2015-09-23 14:30:00,29.75,29.8,29.73,29.76,22029.0,29.75,29.8,29.73,29.76,22029.0
2015-09-23 14:40:00,29.75,29.75,29.69,29.74,5263.0,29.75,29.75,29.69,29.74,5263.0
2015-09-23 14:50:00,29.75,29.75,29.64,29.7,3659.0,29.75,29.75,29.64,29.7,3659.0
2015-09-23 15:00:00,29.67,29.72,29.63,29.63,3283.0,29.67,29.72,29.63,29.63,3283.0
2015-09-23 15:10:00,29.64,29.76,29.63,29.75,14114.0,29.64,29.76,29.63,29.75,14114.0
2015-09-23 15:20:00,29.76,29.84,29.76,29.81,11613.0,29.76,29.84,29.76,29.81,11613.0
2015-09-23 15:30:00,29.82,29.83,29.75,29.81,14588.0,29.82,29.83,29.75,29.81,14588.0
2015-09-23 15:40:00,29.81,29.86,29.79,29.83,19838.0,29.81,29.86,29.79,29.83,19838.0
2015-09-23 15:50:00,29.83,29.93,29.82,29.86,72905.0,29.83,29.93,29.82,29.86,72905.0
2015-09-24 09:30:00,29.52,29.75,29.52,29.65,20511.0,29.52,29.75,29.52,29.65,20511.0
2015-09-24 09:40:00,29.65,29.7,29.59,29.64,55848.0,29.65,29.7,29.59,29.64,55848.0
2015-09-24 09:50:00,29.64,29.76,29.64,29.64,36802.0,29.64,29.76,29.64,29.64,36802.0
2015-09-24 10:00:00,29.64,29.81,29.63,29.75,29820.0,29.64,29.81,29.63,29.75,29820.0
2015-09-24 10:10:00,29.77,29.86,29.73,29.84,32303.0,29.77,29.86,29.73,29.84,32303.0
2015-09-24 10:20:00,29.86,29.86,29.67,29.74,7996.0,29.86,29.86,29.67,29.74,7996.0
2015-09-24 10:30:00,29.74,29.78,29.73,29.78,45348.0,29.74,29.78,29.73,29.78,45348.0
2015-09-24 10:40:00,29.78,29.78,29.65,29.77,24470.0,29.78,29.78,29.65,29.77,24470.0
2015-09-24 10:50:00,29.76,29.76,29.58,29.6,16136.0,29.76,29.76,29.58,29.6,16136.0
2015-09-24 11:00:00,29.59,30.15,29.52,29.78,76923.0,29.59,30.15,29.52,29.78,76923.0
2015-09-24 11:10:00,29.78,29.78,29.65,29.74,10901.0,29.78,29.78,29.65,29.74,10901.0
2015-09-24 11:20:00,29.73,29.77,29.57,29.57,15556.0,29.73,29.77,29.57,29.57,15556.0
2015-09-24 11:30:00,29.57,29.65,29.52,29.56,20343.0,29.57,29.65,29.52,29.56,20343.0
2015-09-24 11:40:00,29.56,29.57,29.47,29.47,10350.0,29.56,29.57,29.47,29.47,10350.0
2015-09-24 11:50:00,29.47,29.51,29.46,29.49,4600.0,29.47,29.51,29.46,29.49,4600.0
2015-09-24 12:00:00,29.48,29.55,29.45,29.5,10605.0,29.48,29.55,29.45,29.5,10605.0
2015-09-24 12:10:00,29.51,29.58,29.51,29.56,8602.0,29.51,29.58,29.51,29.56,8602.0
2015-09-24 12:20:00,29.56,29.62,29.54,29.57,9288.0,29.56,29.62,29.54,29.57,9288.0
2015-09-24 12:30:00,29.58,29.66,29.58,29.61,3402.0,29.58,29.66,29.58,29.61,3402.0
2015-09-24 12:40:00,29.61,29.68,29.61,29.68,5450.0,29.61,29.68,29.61,29.68,5450.0
2015-09-24 12:50:00,29.67,29.69,29.58,29.59,3238.0,29.67,29.69,29.58,29.59,3238.0
2015-09-24 13:00:00,29.6,29.66,29.56,29.66,2400.0,29.6,29.66,29.56,29.66,2400.0
2015-09-24 13:10:00,29.64,29.64,29.55,29.58,3991.0,29.64,29.64,29.55,29.58,3991.0
2015-09-24 13:20:00,29.56,29.58,29.48,29.57,3288.0,29.56,29.58,29.48,29.57,3288.0
2015-09-24 13:30:00,29.55,29.58,29.54,29.57,5201.0,29.55,29.58,29.54,29.57,5201.0
2015-09-24 13:40:00,29.56,29.68,29.54,29.67,3400.0,29.56,29.68,29.54,29.67,3400.0
2015-09-24 13:50:00,29.69,29.7,29.57,29.6,5500.0,29.69,29.7,29.57,29.6,5500.0
2015-09-24 14:00:00,29.61,29.61,29.54,29.58,5660.0,29.61,29.61,29.54,29.58,5660.0
2015-09-24 14:10:00,29.59,29.6,29.54,29.55,5400.0,29.59,29.6,29.54,29.55,5400.0
2015-09-24 14:20:00,29.58,29.65,29.57,29.61,10012.0,29.58,29.65,29.57,29.61,10012.0
2015-09-24 14:30:00,29.63,29.69,29.62,29.69,8395.0,29.63,29.69,29.62,29.69,8395.0
2015-09-24 14:40:00,29.71,29.83,29.64,29.8,12065.0,29.71,29.83,29.64,29.8,12065.0
2015-09-24 14:50:00,29.8,29.85,29.75,29.75,11051.0,29.8,29.85,29.75,29.75,11051.0
2015-09-24 15:00:00,29.76,29.79,29.72,29.73,7168.0,29.76,29.79,29.72,29.73,7168.0
2015-09-24 15:10:00,29.7,29.8,29.69,29.78,11246.0,29.7,29.8,29.69,29.78,11246.0
2015-09-24 15:20:00,29.79,29.82,29.75,29.78,12140.0,29.79,29.82,29.75,29.78,12140.0
2015-09-24 15:30:00,29.78,29.8,29.72,29.73,12636.0,29.78,29.8,29.72,29.73,12636.0
2015-09-24 15:40:00,29.74,29.8,29.73,29.74,15300.0,29.74,29.8,29.73,29.74,15300.0
2015-09-24 15:50:00,29.75,29.86,29.73,29.81,94537.0,29.75,29.86,29.73,29.81,94537.0
2015-09-25 09:30:00,30.05,30.05,29.74,29.83,19268.0,30.05,30.05,29.74,29.83,19268.0
2015-09-25 09:40:00,29.79,30.11,29.79,30.11,22666.0,29.79,30.11,29.79,30.11,22666.0
2015-09-25 09:50:00,30.15,30.15,30.0,30.01,53196.0,30.15,30.15,30.0,30.01,53196.0
2015-09-25 10:00:00,30.04,30.06,29.88,29.93,2875.0,30.04,30.06,29.88,29.93,2875.0
2015-09-25 10:10:00,29.9,29.93,29.78,29.79,18375.0,29.9,29.93,29.78,29.79,18375.0
2015-09-25 10:20:00,29.8,29.88,29.78,29.85,17062.0,29.8,29.88,29.78,29.85,17062.0
2015-09-25 10:30:00,29.86,29.92,29.83,29.9,7509.0,29.86,29.92,29.83,29.9,7509.0
2015-09-25 10:40:00,29.9,29.95,29.85,29.93,4800.0,29.9,29.95,29.85,29.93,4800.0
2015-09-25 10:50:00,29.96,30.1,29.96,30.1,5101.0,29.96,30.1,29.96,30.1,5101.0
2015-09-25 11:00:00,30.1,30.11,29.98,30.0,7100.0,30.1,30.11,29.98,30.0,7100.0
2015-09-25 11:10:00,30.02,30.08,30.01,30.08,8131.0,30.02,30.08,30.01,30.08,8131.0
2015-09-25 11:20:00,30.08,30.16,30.06,30.15,16452.0,30.08,30.16,30.06,30.15,16452.0
2015-09-25 11:30:00,30.16,30.25,30.16,30.2,25238.0,30.16,30.25,30.16,30.2,25238.0
2015-09-25 11:40:00,30.21,30.23,30.15,30.15,19722.0,30.21,30.23,30.15,30.15,19722.0
2015-09-25 11:50:00,30.15,30.23,30.11,30.22,11730.0,30.15,30.23,30.11,30.22,11730.0
2015-09-25 12:00:00,30.21,30.25,30.2,30.23,14901.0,30.21,30.25,30.2,30.23,14901.0
2015-09-25 12:10:00,30.23,30.28,30.22,30.26,40868.0,30.23,30.28,30.22,30.26,40868.0
2015-09-25 12:20:00,30.25,30.29,30.23,30.24,8056.0,30.25,30.29,30.23,30.24,8056.0
2015-09-25 12:30:00,30.25,30.27,30.21,30.22,10410.0,30.25,30.27,30.21,30.22,10410.0
2015-09-25 12:40:00,30.22,30.25,30.19,30.19,21447.0,30.22,30.25,30.19,30.19,21447.0
2015-09-25 12:50:00,30.19,30.24,30.19,30.23,12000.0,30.19,30.24,30.19,30.23,12000.0
2015-09-25 13:00:00,30.23,30.4,30.22,30.36,34929.0,30.23,30.4,30.22,30.36,34929.0
2015-09-25 13:10:00,30.36,30.41,30.35,30.39,8101.0,30.36,30.41,30.35,30.39,8101.0
2015-09-25 13:20:00,30.39,30.39,30.33,30.37,13450.0,30.39,30.39,30.33,30.37,13450.0
2015-09-25 13:30:00,30.37,30.37,30.31,30.34,11936.0,30.37,30.37,30.31,30.34,11936.0
2015-09-25 13:40:00,30.34,30.38,30.32,30.38,19300.0,30.34,30.38,30.32,30.38,19300.0
2015-09-25 13:50:00,30.4,30.44,30.36,30.43,21872.0,30.4,30.44,30.36,30.43,21872.0
2015-09-25 14:00:00,30.43,30.57,30.43,30.49,40034.0,30.43,30.57,30.43,30.49,40034.0
2015-09-25 14:10:00,30.48,30.5,30.32,30.32,11238.0,30.48,30.5,30.32,30.32,11238.0
2015-09-25 14:20:00,30.28,30.33,30.19,30.19,25107.0,30.28,30.33,30.19,30.19,25107.0
2015-09-25 14:30:00,30.2,30.28,30.15,30.23,14525.0,30.2,30.28,30.15,30.23,14525.0
2015-09-25 14:40:00,30.21,30.22,30.07,30.08,33881.0,30.21,30.22,30.07,30.08,33881.0
2015-09-25 14:50:00,30.07,30.23,30.04,30.22,26344.0,30.07,30.23,30.04,30.22,26344.0
2015-09-25 15:00:00,30.21,30.21,29.92,29.93,52288.0,30.21,30.21,29.92,29.93,52288.0
2015-09-25 15:10:00,29.92,29.97,29.81,29.93,23363.0,29.92,29.97,29.81,29.93,23363.0
2015-09-25 15:20:00,29.92,30.02,29.91,29.96,31030.0,29.92,30.02,29.91,29.96,31030.0
2015-09-25 15:30:00,29.97,30.02,29.93,29.96,36611.0,29.97,30.02,29.93,29.96,36611.0
2015-09-25 15:40:00,29.97,30.07,29.95,30.04,44906.0,29.97,30.07,29.95,30.04,44906.0
2015-09-25 15:50:00,30.05,30.1,30.01,30.07,108890.0,30.05,30.1,30.01,30.07,108890.0
2015-09-28 09:30:00,29.91,30.09,29.69,29.86,11758.0,29.91,30.09,29.69,29.86,11758.0
2015-09-28 09:40:00,29.92,29.95,29.64,29.67,22793.0,29.92,29.95,29.64,29.67,22793.0
2015-09-28 09:50:00,29.68,29.71,29.51,29.54,11906.0,29.68,29.71,29.51,29.54,11906.0
2015-09-28 10:00:00,29.54,29.6,29.49,29.52,9454.0,29.54,29.6,29.49,29.52,9454.0
2015-09-28 10:10:00,29.47,29.47,29.3,29.31,19225.0,29.47,29.47,29.3,29.31,19225.0
2015-09-28 10:20:00,29.31,29.41,29.3,29.39,9200.0,29.31,29.41,29.3,29.39,9200.0
2015-09-28 10:30:00,29.39,29.39,29.14,29.15,35528.0,29.39,29.39,29.14,29.15,35528.0
2015-09-28 10:40:00,29.14,29.27,29.09,29.16,45602.0,29.14,29.27,29.09,29.16,45602.0
2015-09-28 10:50:00,29.16,29.35,29.16,29.23,73334.0,29.16,29.35,29.16,29.23,73334.0
2015-09-28 11:00:00,29.23,29.32,29.22,29.26,37087.0,29.23,29.32,29.22,29.26,37087.0
2015-09-28 11:10:00,29.25,29.31,29.16,29.23,14770.0,29.25,29.31,29.16,29.23,14770.0
2015-09-28 11:20:00,29.21,29.26,29.11,29.13,23678.0,29.21,29.26,29.11,29.13,23678.0
2015-09-28 11:30:00,29.13,29.19,29.11,29.17,14057.0,29.13,29.19,29.11,29.17,14057.0
2015-09-28 11:40:00,29.15,29.18,29.11,29.13,15025.0,29.15,29.18,29.11,29.13,15025.0
2015-09-28 11:50:00,29.11,29.11,28.98,29.05,17576.0,29.11,29.11,28.98,29.05,17576.0
2015-09-28 12:00:00,29.05,29.05,28.86,28.86,14900.0,29.05,29.05,28.86,28.86,14900.0
2015-09-28 12:10:00,28.86,28.99,28.85,28.93,12500.0,28.86,28.99,28.85,28.93,12500.0
2015-09-28 12:20:00,28.93,29.04,28.88,28.99,11983.0,28.93,29.04,28.88,28.99,11983.0
2015-09-28 12:30:00,28.97,28.97,28.84,28.88,26624.0,28.97,28.97,28.84,28.88,26624.0
2015-09-28 12:40:00,28.86,28.87,28.67,28.7,23000.0,28.86,28.87,28.67,28.7,23000.0
2015-09-28 12:50:00,28.72,28.75,28.64,28.69,19364.0,28.72,28.75,28.64,28.69,19364.0
2015-09-28 13:00:00,28.69,28.75,28.64,28.74,13259.0,28.69,28.75,28.64,28.74,13259.0
2015-09-28 13:10:00,28.71,28.78,28.6,28.65,22137.0,28.71,28.78,28.6,28.65,22137.0
2015-09-28 13:20:00,28.63,28.65,28.49,28.5,17422.0,28.63,28.65,28.49,28.5,17422.0
2015-09-28 13:30:00,28.5,28.61,28.49,28.61,15332.0,28.5,28.61,28.49,28.61,15332.0
2015-09-28 13:40:00,28.61,28.64,28.47,28.5,25660.0,28.61,28.64,28.47,28.5,25660.0
2015-09-28 13:50:00,28.5,28.51,28.4,28.41,62504.0,28.5,28.51,28.4,28.41,62504.0
2015-09-28 14:00:00,28.4,28.42,28.26,28.33,54027.0,28.4,28.42,28.26,28.33,54027.0
2015-09-28 14:10:00,28.32,28.33,28.13,28.27,24075.0,28.32,28.33,28.13,28.27,24075.0
2015-09-28 14:20:00,28.27,28.47,28.21,28.44,29197.0,28.27,28.47,28.21,28.44,29197.0
2015-09-28 14:30:00,28.44,28.48,28.32,28.48,23127.0,28.44,28.48,28.32,28.48,23127.0
2015-09-28 14:40:00,28.48,28.58,28.46,28.49,24979.0,28.48,28.58,28.46,28.49,24979.0
2015-09-28 14:50:00,28.48,28.51,28.38,28.43,24643.0,28.48,28.51,28.38,28.43,24643.0
2015-09-28 15:00:00,28.42,28.42,28.35,28.39,23527.0,28.42,28.42,28.35,28.39,23527.0
2015-09-28 15:10:00,28.38,28.41,28.34,28.41,25737.0,28.38,28.41,28.34,28.41,25737.0
2015-09-28 15:20:00,28.4,28.41,28.27,28.31,44335.0,28.4,28.41,28.27,28.31,44335.0
2015-09-28 15:30:00,28.3,28.41,28.29,28.38,102428.0,28.3,28.41,28.29,28.38,102428.0
2015-09-28 15:40:00,28.39,28.56,28.39,28.49,75486.0,28.39,28.56,28.39,28.49,75486.0
2015-09-28 15:50:00,28.48,28.58,28.47,28.48,167821.0,28.48,28.58,28.47,28.48,167821.0
2015-09-29 09:30:00,28.39,28.5,28.13,28.39,29610.0,28.39,28.5,28.13,28.39,29610.0
2015-09-29 09:40:00,28.3,28.3,28.1,28.12,10616.0,28.3,28.3,28.1,28.12,10616.0
2015-09-29 09:50:00,28.1,28.3,28.05,28.3,17229.0,28.1,28.3,28.05,28.3,17229.0
2015-09-29 10:00:00,28.32,28.35,28.1,28.1,36132.0,28.32,28.35,28.1,28.1,36132.0
2015-09-29 10:10:00,28.06,28.25,28.03,28.21,51095.0,28.06,28.25,28.03,28.21,51095.0
2015-09-29 10:20:00,28.21,28.38,28.21,28.32,13526.0,28.21,28.38,28.21,28.32,13526.0
2015-09-29 10:30:00,28.33,28.37,28.28,28.34,15051.0,28.33,28.37,28.28,28.34,15051.0
2015-09-29 10:40:00,28.32,28.32,28.09,28.09,15891.0,28.32,28.32,28.09,28.09,15891.0
2015-09-29 10:50:00,28.11,28.17,28.05,28.11,23270.0,28.11,28.17,28.05,28.11,23270.0
2015-09-29 11:00:00,28.1,28.14,28.04,28.05,13769.0,28.1,28.14,28.04,28.05,13769.0
2015-09-29 11:10:00,28.04,28.04,27.8,27.82,28426.0,28.04,28.04,27.8,27.82,28426.0
2015-09-29 11:20:00,27.82,28.01,27.81,28.0,18090.0,27.82,28.01,27.81,28.0,18090.0
2015-09-29 11:30:00,28.01,28.12,27.98,28.12,12613.0,28.01,28.12,27.98,28.12,12613.0
2015-09-29 11:40:00,28.12,28.28,28.12,28.28,20504.0,28.12,28.28,28.12,28.28,20504.0
2015-09-29 11:50:00,28.29,28.45,28.27,28.36,55937.0,28.29,28.45,28.27,28.36,55937.0
2015-09-29 12:00:00,28.33,28.33,28.15,28.16,9083.0,28.33,28.33,28.15,28.16,9083.0
2015-09-29 12:10:00,28.16,28.23,28.05,28.16,9136.0,28.16,28.23,28.05,28.16,9136.0
2015-09-29 12:20:00,28.15,28.22,28.11,28.18,12958.0,28.15,28.22,28.11,28.18,12958.0
2015-09-29 12:30:00,28.19,28.2,28.07,28.13,13968.0,28.19,28.2,28.07,28.13,13968.0
2015-09-29 12:40:00,28.13,28.16,28.02,28.1,18306.0,28.13,28.16,28.02,28.1,18306.0
2015-09-29 12:50:00,28.1,28.1,28.0,28.02,17659.0,28.1,28.1,28.0,28.02,17659.0
2015-09-29 13:00:00,28.04,28.17,28.04,28.12,11188.0,28.04,28.17,28.04,28.12,11188.0
2015-09-29 13:10:00,28.15,28.22,28.15,28.21,6700.0,28.15,28.22,28.15,28.21,6700.0
2015-09-29 13:20:00,28.22,28.25,28.17,28.19,10900.0,28.22,28.25,28.17,28.19,10900.0
2015-09-29 13:30:00,28.19,28.19,28.12,28.12,10940.0,28.19,28.19,28.12,28.12,10940.0
2015-09-29 13:40:00,28.11,28.25,28.11,28.18,11727.0,28.11,28.25,28.11,28.18,11727.0
2015-09-29 13:50:00,28.16,28.2,28.09,28.18,18099.0,28.16,28.2,28.09,28.18,18099.0
2015-09-29 14:00:00,28.18,28.19,28.01,28.03,16572.0,28.18,28.19,28.01,28.03,16572.0
2015-09-29 14:10:00,28.03,28.07,27.99,28.02,14373.0,28.03,28.07,27.99,28.02,14373.0
2015-09-29 14:20:00,28.01,28.14,28.0,28.14,13424.0,28.01,28.14,28.0,28.14,13424.0
2015-09-29 14:30:00,28.13,28.14,28.0,28.04,28782.0,28.13,28.14,28.0,28.04,28782.0
2015-09-29 14:40:00,28.05,28.08,28.0,28.0,27067.0,28.05,28.08,28.0,28.0,27067.0
2015-09-29 14:50:00,28.0,28.05,27.96,28.02,30688.0,28.0,28.05,27.96,28.02,30688.0
2015-09-29 15:00:00,28.02,28.03,27.91,27.91,18309.0,28.02,28.03,27.91,27.91,18309.0
2015-09-29 15:10:00,27.9,27.91,27.8,27.84,32120.0,27.9,27.91,27.8,27.84,32120.0
2015-09-29 15:20:00,27.84,27.85,27.69,27.69,28459.0,27.84,27.85,27.69,27.69,28459.0
2015-09-29 15:30:00,27.71,27.84,27.71,27.81,27187.0,27.71,27.84,27.71,27.81,27187.0
2015-09-29 15:40:00,27.81,28.0,27.79,27.99,65237.0,27.81,28.0,27.79,27.99,65237.0
2015-09-29 15:50:00,28.0,28.02,27.94,27.96,118116.0,28.0,28.02,27.94,27.96,118116.0
2015-09-30 09:30:00,28.1,28.64,28.1,28.49,54100.0,28.1,28.64,28.1,28.49,54100.0
2015-09-30 09:40:00,28.5,28.57,28.28,28.34,23150.0,28.5,28.57,28.28,28.34,23150.0
2015-09-30 09:50:00,28.32,28.35,28.16,28.19,18900.0,28.32,28.35,28.16,28.19,18900.0
2015-09-30 10:00:00,28.18,28.26,28.03,28.26,27082.0,28.18,28.26,28.03,28.26,27082.0
2015-09-30 10:10:00,28.22,28.35,28.2,28.2,27177.0,28.22,28.35,28.2,28.2,27177.0
2015-09-30 10:20:00,28.23,28.43,28.23,28.38,37464.0,28.23,28.43,28.23,28.38,37464.0
2015-09-30 10:30:00,28.37,28.46,28.33,28.35,19029.0,28.37,28.46,28.33,28.35,19029.0
2015-09-30 10:40:00,28.33,28.42,28.21,28.34,61860.0,28.33,28.42,28.21,28.34,61860.0
2015-09-30 10:50:00,28.35,28.36,28.15,28.18,10478.0,28.35,28.36,28.15,28.18,10478.0
2015-09-30 11:00:00,28.14,28.14,28.03,28.1,25750.0,28.14,28.14,28.03,28.1,25750.0
2015-09-30 11:10:00,28.1,28.27,28.1,28.22,15574.0,28.1,28.27,28.1,28.22,15574.0
2015-09-30 11:20:00,28.22,28.26,28.09,28.15,18658.0,28.22,28.26,28.09,28.15,18658.0
2015-09-30 11:30:00,28.15,28.16,28.05,28.08,14087.0,28.15,28.16,28.05,28.08,14087.0
2015-09-30 11:40:00,28.09,28.1,27.99,28.08,18786.0,28.09,28.1,27.99,28.08,18786.0
2015-09-30 11:50:00,28.09,28.11,27.96,28.0,16992.0,28.09,28.11,27.96,28.0,16992.0
2015-09-30 12:00:00,28.01,28.02,27.96,27.99,9700.0,28.01,28.02,27.96,27.99,9700.0
2015-09-30 12:10:00,28.0,28.03,27.93,28.0,10501.0,28.0,28.03,27.93,28.0,10501.0
2015-09-30 12:20:00,28.0,28.04,27.95,27.98,13709.0,28.0,28.04,27.95,27.98,13709.0
2015-09-30 12:30:00,28.01,28.04,27.97,28.0,6900.0,28.01,28.04,27.97,28.0,6900.0
2015-09-30 12:40:00,27.97,27.99,27.85,27.87,8062.0,27.97,27.99,27.85,27.87,8062.0
2015-09-30 12:50:00,27.88,28.03,27.88,28.01,10675.0,27.88,28.03,27.88,28.01,10675.0
2015-09-30 13:00:00,28.02,28.07,28.01,28.02,13643.0,28.02,28.07,28.01,28.02,13643.0
2015-09-30 13:10:00,28.02,28.16,28.02,28.13,7733.0,28.02,28.16,28.02,28.13,7733.0
2015-09-30 13:20:00,28.13,28.13,28.05,28.11,16458.0,28.13,28.13,28.05,28.11,16458.0
2015-09-30 13:30:00,28.11,28.17,28.09,28.17,10914.0,28.11,28.17,28.09,28.17,10914.0
2015-09-30 13:40:00,28.19,28.31,28.19,28.28,15262.0,28.19,28.31,28.19,28.28,15262.0
2015-09-30 13:50:00,28.29,28.32,28.21,28.32,20075.0,28.29,28.32,28.21,28.32,20075.0
2015-09-30 14:00:00,28.31,28.38,28.27,28.36,14693.0,28.31,28.38,28.27,28.36,14693.0
2015-09-30 14:10:00,28.35,28.4,28.29,28.4,16248.0,28.35,28.4,28.29,28.4,16248.0
2015-09-30 14:20:00,28.4,28.51,28.4,28.5,17479.0,28.4,28.51,28.4,28.5,17479.0
2015-09-30 14:30:00,28.51,28.53,28.38,28.43,25349.0,28.51,28.53,28.38,28.43,25349.0
2015-09-30 14:40:00,28.43,28.54,28.42,28.54,15565.0,28.43,28.54,28.42,28.54,15565.0
2015-09-30 14:50:00,28.55,28.6,28.49,28.6,19795.0,28.55,28.6,28.49,28.6,19795.0
2015-09-30 15:00:00,28.6,28.62,28.5,28.52,25544.0,28.6,28.62,28.5,28.52,25544.0
2015-09-30 15:10:00,28.53,28.57,28.5,28.54,27847.0,28.53,28.57,28.5,28.54,27847.0
2015-09-30 15:20:00,28.52,28.58,28.49,28.58,30762.0,28.52,28.58,28.49,28.58,30762.0
2015-09-30 15:30:00,28.59,28.66,28.57,28.6,42606.0,28.59,28.66,28.57,28.6,42606.0
2015-09-30 15:40:00,28.6,28.67,28.57,28.65,59966.0,28.6,28.67,28.57,28.65,59966.0
2015-09-30 15:50:00,28.66,28.77,28.65,28.73,216669.0,28.66,28.77,28.65,28.73,216669.0
2015-10-01 09:30:00,28.54,28.89,28.4,28.4,40333.0,28.54,28.89,28.4,28.4,40333.0
2015-10-01 09:40:00,28.4,28.4,28.19,28.21,25639.0,28.4,28.4,28.19,28.21,25639.0
2015-10-01 09:50:00,28.25,28.43,28.05,28.05,25909.0,28.25,28.43,28.05,28.05,25909.0
2015-10-01 10:00:00,28.08,28.19,27.89,28.19,76673.0,28.08,28.19,27.89,28.19,76673.0
2015-10-01 10:10:00,28.19,28.41,28.15,28.25,28270.0,28.19,28.41,28.15,28.25,28270.0
2015-10-01 10:20:00,28.23,28.41,28.12,28.31,15950.0,28.23,28.41,28.12,28.31,15950.0
2015-10-01 10:30:00,28.31,28.38,28.16,28.19,36344.0,28.31,28.38,28.16,28.19,36344.0
2015-10-01 10:40:00,28.19,28.33,28.11,28.27,28511.0,28.19,28.33,28.11,28.27,28511.0
2015-10-01 10:50:00,28.29,28.37,28.15,28.17,27552.0,28.29,28.37,28.15,28.17,27552.0
2015-10-01 11:00:00,28.15,28.34,28.14,28.34,35941.0,28.15,28.34,28.14,28.34,35941.0
2015-10-01 11:10:00,28.34,28.41,28.25,28.27,17409.0,28.34,28.41,28.25,28.27,17409.0
2015-10-01 11:20:00,28.27,28.4,28.2,28.26,34349.0,28.27,28.4,28.2,28.26,34349.0
2015-10-01 11:30:00,28.28,28.31,28.19,28.26,14721.0,28.28,28.31,28.19,28.26,14721.0
2015-10-01 11:40:00,28.25,28.29,28.16,28.2,16971.0,28.25,28.29,28.16,28.2,16971.0
2015-10-01 11:50:00,28.21,28.22,28.06,28.13,37699.0,28.21,28.22,28.06,28.13,37699.0
2015-10-01 12:00:00,28.13,28.15,28.0,28.04,25423.0,28.13,28.15,28.0,28.04,25423.0
2015-10-01 12:10:00,28.06,28.13,28.05,28.12,18619.0,28.06,28.13,28.05,28.12,18619.0
2015-10-01 12:20:00,28.12,28.15,28.03,28.13,10964.0,28.12,28.15,28.03,28.13,10964.0
2015-10-01 12:30:00,28.16,28.26,28.16,28.25,5800.0,28.16,28.26,28.16,28.25,5800.0
2015-10-01 12:40:00,28.25,28.25,28.13,28.13,9560.0,28.25,28.25,28.13,28.13,9560.0
2015-10-01 12:50:00,28.13,28.19,28.13,28.19,10740.0,28.13,28.19,28.13,28.19,10740.0
2015-10-01 13:00:00,28.18,28.18,28.06,28.11,11475.0,28.18,28.18,28.06,28.11,11475.0
2015-10-01 13:10:00,28.1,28.15,28.03,28.13,19360.0,28.1,28.15,28.03,28.13,19360.0
2015-10-01 13:20:00,28.13,28.22,28.09,28.2,14140.0,28.13,28.22,28.09,28.2,14140.0
2015-10-01 13:30:00,28.19,28.22,28.15,28.16,9532.0,28.19,28.22,28.15,28.16,9532.0
2015-10-01 13:40:00,28.17,28.2,28.11,28.16,18299.0,28.17,28.2,28.11,28.16,18299.0
2015-10-01 13:50:00,28.15,28.26,28.11,28.23,13550.0,28.15,28.26,28.11,28.23,13550.0
2015-10-01 14:00:00,28.23,28.4,28.21,28.37,13217.0,28.23,28.4,28.21,28.37,13217.0
2015-10-01 14:10:00,28.37,28.48,28.37,28.45,21076.0,28.37,28.48,28.37,28.45,21076.0
2015-10-01 14:20:00,28.45,28.45,28.29,28.31,28318.0,28.45,28.45,28.29,28.31,28318.0
2015-10-01 14:30:00,28.31,28.34,28.29,28.31,12747.0,28.31,28.34,28.29,28.31,12747.0
2015-10-01 14:40:00,28.3,28.42,28.3,28.37,15843.0,28.3,28.42,28.3,28.37,15843.0
2015-10-01 14:50:00,28.38,28.41,28.27,28.3,40494.0,28.38,28.41,28.27,28.3,40494.0
2015-10-01 15:00:00,28.3,28.47,28.3,28.39,26451.0,28.3,28.47,28.3,28.39,26451.0
2015-10-01 15:10:00,28.39,28.49,28.39,28.46,15683.0,28.39,28.49,28.39,28.46,15683.0
2015-10-01 15:20:00,28.47,28.49,28.39,28.41,22820.0,28.47,28.49,28.39,28.41,22820.0
2015-10-01 15:30:00,28.4,28.41,28.29,28.29,19326.0,28.4,28.41,28.29,28.29,19326.0
2015-10-01 15:40:00,28.3,28.45,28.3,28.42,36314.0,28.3,28.45,28.3,28.42,36314.0
2015-10-01 15:50:00,28.41,28.58,28.4,28.54,136223.0,28.41,28.58,28.4,28.54,136223.0
2015-10-02 09:30:00,28.28,28.71,27.94,28.62,63260.0,28.28,28.71,27.94,28.62,63260.0
2015-10-02 09:40:00,28.61,28.82,28.47,28.59,48550.0,28.61,28.82,28.47,28.59,48550.0
2015-10-02 09:50:00,28.58,28.84,28.52,28.75,49914.0,28.58,28.84,28.52,28.75,49914.0
2015-10-02 10:00:00,28.75,28.75,28.56,28.62,34755.0,28.75,28.75,28.56,28.62,34755.0
2015-10-02 10:10:00,28.63,28.72,28.56,28.61,19580.0,28.63,28.72,28.56,28.61,19580.0
2015-10-02 10:20:00,28.6,28.71,28.6,28.68,43852.0,28.6,28.71,28.6,28.68,43852.0
2015-10-02 10:30:00,28.66,28.86,28.66,28.82,30697.0,28.66,28.86,28.66,28.82,30697.0
2015-10-02 10:40:00,28.82,29.09,28.81,29.04,32700.0,28.82,29.09,28.81,29.04,32700.0
2015-10-02 10:50:00,29.05,29.08,28.89,29.01,17411.0,29.05,29.08,28.89,29.01,17411.0
2015-10-02 11:00:00,29.02,29.2,29.01,29.18,32593.0,29.02,29.2,29.01,29.18,32593.0
2015-10-02 11:10:00,29.2,29.2,28.97,28.99,34000.0,29.2,29.2,28.97,28.99,34000.0
2015-10-02 11:20:00,28.99,29.03,28.9,29.03,20003.0,28.99,29.03,28.9,29.03,20003.0
2015-10-02 11:30:00,29.03,29.05,28.97,29.01,25589.0,29.03,29.05,28.97,29.01,25589.0
2015-10-02 11:40:00,29.01,29.01,28.97,28.97,22487.0,29.01,29.01,28.97,28.97,22487.0
2015-10-02 11:50:00,28.97,29.05,28.95,29.01,20618.0,28.97,29.05,28.95,29.01,20618.0
2015-10-02 12:00:00,29.01,29.01,28.95,29.01,16922.0,29.01,29.01,28.95,29.01,16922.0
2015-10-02 12:10:00,29.02,29.03,28.99,29.02,33400.0,29.02,29.03,28.99,29.02,33400.0
2015-10-02 12:20:00,29.01,29.04,28.96,29.0,15200.0,29.01,29.04,28.96,29.0,15200.0
2015-10-02 12:30:00,29.01,29.09,29.01,29.05,7576.0,29.01,29.09,29.01,29.05,7576.0
2015-10-02 12:40:00,29.03,29.04,29.0,29.02,39289.0,29.03,29.04,29.0,29.02,39289.0
2015-10-02 12:50:00,29.01,29.18,29.0,29.17,29600.0,29.01,29.18,29.0,29.17,29600.0
2015-10-02 13:00:00,29.17,29.22,29.13,29.17,19675.0,29.17,29.22,29.13,29.17,19675.0
2015-10-02 13:10:00,29.19,29.31,29.19,29.27,14939.0,29.19,29.31,29.19,29.27,14939.0
2015-10-02 13:20:00,29.28,29.31,29.21,29.29,17200.0,29.28,29.31,29.21,29.29,17200.0
2015-10-02 13:30:00,29.29,29.3,29.16,29.16,26502.0,29.29,29.3,29.16,29.16,26502.0
2015-10-02 13:40:00,29.18,29.26,29.17,29.25,14853.0,29.18,29.26,29.17,29.25,14853.0
2015-10-02 13:50:00,29.26,29.27,29.23,29.25,12000.0,29.26,29.27,29.23,29.25,12000.0
2015-10-02 14:00:00,29.25,29.25,29.17,29.21,23596.0,29.25,29.25,29.17,29.21,23596.0
2015-10-02 14:10:00,29.22,29.23,29.15,29.19,17899.0,29.22,29.23,29.15,29.19,17899.0
2015-10-02 14:20:00,29.18,29.37,29.17,29.3,19038.0,29.18,29.37,29.17,29.3,19038.0
2015-10-02 14:30:00,29.32,29.32,29.16,29.17,17915.0,29.32,29.32,29.16,29.17,17915.0
2015-10-02 14:40:00,29.18,29.2,29.12,29.12,16604.0,29.18,29.2,29.12,29.12,16604.0
2015-10-02 14:50:00,29.13,29.15,29.04,29.06,20774.0,29.13,29.15,29.04,29.06,20774.0
2015-10-02 15:00:00,29.06,29.13,29.02,29.13,14961.0,29.06,29.13,29.02,29.13,14961.0
2015-10-02 15:10:00,29.13,29.25,29.12,29.24,25306.0,29.13,29.25,29.12,29.24,25306.0
2015-10-02 15:20:00,29.25,29.26,29.18,29.23,24600.0,29.25,29.26,29.18,29.23,24600.0
2015-10-02 15:30:00,29.24,29.36,29.22,29.24,31541.0,29.24,29.36,29.22,29.24,31541.0
2015-10-02 15:40:00,29.24,29.34,29.2,29.34,21750.0,29.24,29.34,29.2,29.34,21750.0
2015-10-02 15:50:00,29.34,29.39,29.32,29.39,77672.0,29.34,29.39,29.32,29.39,77672.0
2015-10-05 09:30:00,29.66,29.92,29.39,29.69,15241.0,29.66,29.92,29.39,29.69,15241.0
2015-10-05 09:40:00,29.58,29.7,29.54,29.64,14683.0,29.58,29.7,29.54,29.64,14683.0
2015-10-05 09:50:00,29.68,29.85,29.64,29.77,25153.0,29.68,29.85,29.64,29.77,25153.0
2015-10-05 10:00:00,29.79,29.79,29.62,29.71,12900.0,29.79,29.79,29.62,29.71,12900.0
2015-10-05 10:10:00,29.7,29.85,29.7,29.85,36723.0,29.7,29.85,29.7,29.85,36723.0
2015-10-05 10:20:00,29.85,29.91,29.82,29.86,9686.0,29.85,29.91,29.82,29.86,9686.0
2015-10-05 10:30:00,29.9,29.92,29.79,29.81,8050.0,29.9,29.92,29.79,29.81,8050.0
2015-10-05 10:40:00,29.79,29.87,29.7,29.72,32816.0,29.79,29.87,29.7,29.72,32816.0
2015-10-05 10:50:00,29.69,29.75,29.64,29.66,12840.0,29.69,29.75,29.64,29.66,12840.0
2015-10-05 11:00:00,29.67,29.72,29.64,29.72,25450.0,29.67,29.72,29.64,29.72,25450.0
2015-10-05 11:10:00,29.76,29.88,29.76,29.85,6800.0,29.76,29.88,29.76,29.85,6800.0
2015-10-05 11:20:00,29.85,29.99,29.85,29.96,8900.0,29.85,29.99,29.85,29.96,8900.0
2015-10-05 11:30:00,29.97,29.97,29.76,29.76,40297.0,29.97,29.97,29.76,29.76,40297.0
2015-10-05 11:40:00,29.74,29.74,29.59,29.66,25400.0,29.74,29.74,29.59,29.66,25400.0
2015-10-05 11:50:00,29.67,29.9,29.67,29.9,9141.0,29.67,29.9,29.67,29.9,9141.0
2015-10-05 12:00:00,29.9,29.9,29.82,29.85,16358.0,29.9,29.9,29.82,29.85,16358.0
2015-10-05 12:10:00,29.84,29.91,29.84,29.91,12284.0,29.84,29.91,29.84,29.91,12284.0
2015-10-05 12:20:00,29.92,29.94,29.85,29.94,26149.0,29.92,29.94,29.85,29.94,26149.0
2015-10-05 12:30:00,29.94,29.98,29.93,29.98,9552.0,29.94,29.98,29.93,29.98,9552.0
2015-10-05 12:40:00,29.99,30.0,29.98,29.98,19834.0,29.99,30.0,29.98,29.98,19834.0
2015-10-05 12:50:00,29.99,30.04,29.98,29.98,19922.0,29.99,30.04,29.98,29.98,19922.0
2015-10-05 13:00:00,29.98,30.0,29.89,30.0,10489.0,29.98,30.0,29.89,30.0,10489.0
2015-10-05 13:10:00,30.0,30.12,29.98,30.03,7718.0,30.0,30.12,29.98,30.03,7718.0
2015-10-05 13:20:00,30.05,30.13,30.03,30.08,30538.0,30.05,30.13,30.03,30.08,30538.0
2015-10-05 13:30:00,30.04,30.04,29.97,30.0,7031.0,30.04,30.04,29.97,30.0,7031.0
2015-10-05 13:40:00,30.01,30.07,30.01,30.07,20619.0,30.01,30.07,30.01,30.07,20619.0
2015-10-05 13:50:00,30.1,30.14,29.98,30.08,27524.0,30.1,30.14,29.98,30.08,27524.0
2015-10-05 14:00:00,30.06,30.08,30.02,30.06,13821.0,30.06,30.08,30.02,30.06,13821.0
2015-10-05 14:10:00,30.06,30.12,30.03,30.1,33668.0,30.06,30.12,30.03,30.1,33668.0
2015-10-05 14:20:00,30.08,30.21,30.03,30.19,33008.0,30.08,30.21,30.03,30.19,33008.0
2015-10-05 14:30:00,30.18,30.23,30.13,30.15,28064.0,30.18,30.23,30.13,30.15,28064.0
2015-10-05 14:40:00,30.15,30.27,30.13,30.16,27216.0,30.15,30.27,30.13,30.16,27216.0
2015-10-05 14:50:00,30.17,30.2,30.11,30.11,14025.0,30.17,30.2,30.11,30.11,14025.0
2015-10-05 15:00:00,30.09,30.17,30.05,30.15,32861.0,30.09,30.17,30.05,30.15,32861.0
2015-10-05 15:10:00,30.15,30.24,30.15,30.2,31837.0,30.15,30.24,30.15,30.2,31837.0
2015-10-05 15:20:00,30.19,30.28,30.15,30.28,18832.0,30.19,30.28,30.15,30.28,18832.0
2015-10-05 15:30:00,30.28,30.41,30.28,30.38,61750.0,30.28,30.41,30.28,30.38,61750.0
2015-10-05 15:40:00,30.37,30.5,30.33,30.47,97454.0,30.37,30.5,30.33,30.47,97454.0
2015-10-05 15:50:00,30.47,30.57,30.46,30.51,206485.0,30.47,30.57,30.46,30.51,206485.0
2015-10-06 09:30:00,30.42,30.52,30.36,30.38,15482.0,30.42,30.52,30.36,30.38,15482.0
2015-10-06 09:40:00,30.38,30.45,30.28,30.4,19662.0,30.38,30.45,30.28,30.4,19662.0
2015-10-06 09:50:00,30.38,30.44,30.31,30.44,14120.0,30.38,30.44,30.31,30.44,14120.0
2015-10-06 10:00:00,30.42,30.52,30.37,30.39,14663.0,30.42,30.52,30.37,30.39,14663.0
2015-10-06 10:10:00,30.41,30.47,30.22,30.24,21835.0,30.41,30.47,30.22,30.24,21835.0
2015-10-06 10:20:00,30.18,30.23,30.1,30.2,11670.0,30.18,30.23,30.1,30.2,11670.0
2015-10-06 10:30:00,30.16,30.2,30.12,30.15,11563.0,30.16,30.2,30.12,30.15,11563.0
2015-10-06 10:40:00,30.15,30.28,30.15,30.25,16435.0,30.15,30.28,30.15,30.25,16435.0
2015-10-06 10:50:00,30.21,30.24,30.14,30.16,25024.0,30.21,30.24,30.14,30.16,25024.0
2015-10-06 11:00:00,30.17,30.23,30.13,30.22,15220.0,30.17,30.23,30.13,30.22,15220.0
2015-10-06 11:10:00,30.21,30.25,30.14,30.21,14307.0,30.21,30.25,30.14,30.21,14307.0
2015-10-06 11:20:00,30.21,30.22,30.15,30.18,12180.0,30.21,30.22,30.15,30.18,12180.0
2015-10-06 11:30:00,30.16,30.16,29.96,29.97,14171.0,30.16,30.16,29.96,29.97,14171.0
2015-10-06 11:40:00,29.96,29.98,29.85,29.85,18019.0,29.96,29.98,29.85,29.85,18019.0
2015-10-06 11:50:00,29.87,29.87,29.75,29.77,12480.0,29.87,29.87,29.75,29.77,12480.0
2015-10-06 12:00:00,29.77,29.84,29.75,29.76,16879.0,29.77,29.84,29.75,29.76,16879.0
2015-10-06 12:10:00,29.78,29.78,29.7,29.71,12982.0,29.78,29.78,29.7,29.71,12982.0
2015-10-06 12:20:00,29.72,29.73,29.62,29.63,16230.0,29.72,29.73,29.62,29.63,16230.0
2015-10-06 12:30:00,29.63,29.63,29.55,29.55,9960.0,29.63,29.63,29.55,29.55,9960.0
2015-10-06 12:40:00,29.54,29.61,29.54,29.61,14089.0,29.54,29.61,29.54,29.61,14089.0
2015-10-06 12:50:00,29.61,29.7,29.61,29.7,10040.0,29.61,29.7,29.61,29.7,10040.0
2015-10-06 13:00:00,29.69,29.81,29.69,29.78,33860.0,29.69,29.81,29.69,29.78,33860.0
2015-10-06 13:10:00,29.79,29.95,29.78,29.91,15850.0,29.79,29.95,29.78,29.91,15850.0
2015-10-06 13:20:00,29.91,29.91,29.88,29.88,9956.0,29.91,29.91,29.88,29.88,9956.0
2015-10-06 13:30:00,29.89,29.89,29.76,29.76,8609.0,29.89,29.89,29.76,29.76,8609.0
2015-10-06 13:40:00,29.76,29.76,29.72,29.75,12700.0,29.76,29.76,29.72,29.75,12700.0
2015-10-06 13:50:00,29.75,29.8,29.75,29.79,7007.0,29.75,29.8,29.75,29.79,7007.0
2015-10-06 14:00:00,29.78,29.88,29.78,29.82,8371.0,29.78,29.88,29.78,29.82,8371.0
2015-10-06 14:10:00,29.83,29.97,29.81,29.96,13128.0,29.83,29.97,29.81,29.96,13128.0
2015-10-06 14:20:00,29.94,29.94,29.84,29.88,10821.0,29.94,29.94,29.84,29.88,10821.0
2015-10-06 14:30:00,29.88,29.91,29.85,29.87,10550.0,29.88,29.91,29.85,29.87,10550.0
2015-10-06 14:40:00,29.87,29.87,29.77,29.82,12224.0,29.87,29.87,29.77,29.82,12224.0
2015-10-06 14:50:00,29.81,29.82,29.68,29.73,12648.0,29.81,29.82,29.68,29.73,12648.0
2015-10-06 15:00:00,29.73,29.77,29.69,29.76,16586.0,29.73,29.77,29.69,29.76,16586.0
2015-10-06 15:10:00,29.75,29.75,29.65,29.7,18664.0,29.75,29.75,29.65,29.7,18664.0
2015-10-06 15:20:00,29.69,29.77,29.66,29.77,19833.0,29.69,29.77,29.66,29.77,19833.0
2015-10-06 15:30:00,29.76,29.76,29.68,29.69,40649.0,29.76,29.76,29.68,29.69,40649.0
2015-10-06 15:40:00,29.7,29.73,29.65,29.7,22699.0,29.7,29.73,29.65,29.7,22699.0
2015-10-06 15:50:00,29.69,29.72,29.64,29.67,59805.0,29.69,29.72,29.64,29.67,59805.0
2015-10-07 09:30:00,29.88,29.88,29.47,29.66,21883.0,29.88,29.88,29.47,29.66,21883.0
2015-10-07 09:40:00,29.66,29.78,29.63,29.73,12900.0,29.66,29.78,29.63,29.73,12900.0
2015-10-07 09:50:00,29.78,29.84,29.75,29.84,6270.0,29.78,29.84,29.75,29.84,6270.0
2015-10-07 10:00:00,29.84,29.9,29.77,29.82,23900.0,29.84,29.9,29.77,29.82,23900.0
2015-10-07 10:10:00,29.79,29.83,29.69,29.69,25287.0,29.79,29.83,29.69,29.69,25287.0
2015-10-07 10:20:00,29.69,29.7,29.55,29.57,20510.0,29.69,29.7,29.55,29.57,20510.0
2015-10-07 10:30:00,29.56,29.62,29.49,29.49,22257.0,29.56,29.62,29.49,29.49,22257.0
2015-10-07 10:40:00,29.48,29.5,29.36,29.44,32602.0,29.48,29.5,29.36,29.44,32602.0
2015-10-07 10:50:00,29.4,29.41,29.26,29.26,17150.0,29.4,29.41,29.26,29.26,17150.0
2015-10-07 11:00:00,29.26,29.31,29.19,29.26,23663.0,29.26,29.31,29.19,29.26,23663.0
2015-10-07 11:10:00,29.27,29.3,29.17,29.2,30612.0,29.27,29.3,29.17,29.2,30612.0
2015-10-07 11:20:00,29.2,29.2,29.14,29.14,75227.0,29.2,29.2,29.14,29.14,75227.0
2015-10-07 11:30:00,29.15,29.18,29.09,29.16,95545.0,29.15,29.18,29.09,29.16,95545.0
2015-10-07 11:40:00,29.16,29.19,29.1,29.1,31264.0,29.16,29.19,29.1,29.1,31264.0
2015-10-07 11:50:00,29.11,29.18,29.07,29.16,48887.0,29.11,29.18,29.07,29.16,48887.0
2015-10-07 12:00:00,29.17,29.43,29.17,29.36,40724.0,29.17,29.43,29.17,29.36,40724.0
2015-10-07 12:10:00,29.36,29.42,29.26,29.42,17380.0,29.36,29.42,29.26,29.42,17380.0
2015-10-07 12:20:00,29.43,29.45,29.23,29.23,17500.0,29.43,29.45,29.23,29.23,17500.0
2015-10-07 12:30:00,29.23,29.27,29.18,29.22,69905.0,29.23,29.27,29.18,29.22,69905.0
2015-10-07 12:40:00,29.21,29.33,29.17,29.29,38494.0,29.21,29.33,29.17,29.29,38494.0
2015-10-07 12:50:00,29.29,29.31,29.26,29.26,12300.0,29.29,29.31,29.26,29.26,12300.0
2015-10-07 13:00:00,29.27,29.35,29.22,29.35,52128.0,29.27,29.35,29.22,29.35,52128.0
2015-10-07 13:10:00,29.38,29.56,29.38,29.5,19199.0,29.38,29.56,29.38,29.5,19199.0
2015-10-07 13:20:00,29.5,29.61,29.5,29.57,18273.0,29.5,29.61,29.5,29.57,18273.0
2015-10-07 13:30:00,29.57,29.69,29.55,29.68,23017.0,29.57,29.69,29.55,29.68,23017.0
2015-10-07 13:40:00,29.68,29.81,29.65,29.78,16382.0,29.68,29.81,29.65,29.78,16382.0
2015-10-07 13:50:00,29.77,29.8,29.66,29.66,28369.0,29.77,29.8,29.66,29.66,28369.0
2015-10-07 14:00:00,29.67,29.7,29.63,29.7,54926.0,29.67,29.7,29.63,29.7,54926.0
2015-10-07 14:10:00,29.7,29.7,29.63,29.65,21026.0,29.7,29.7,29.63,29.65,21026.0
2015-10-07 14:20:00,29.68,29.68,29.52,29.62,20368.0,29.68,29.68,29.52,29.62,20368.0
2015-10-07 14:30:00,29.62,29.73,29.6,29.63,15057.0,29.62,29.73,29.6,29.63,15057.0
2015-10-07 14:40:00,29.63,29.68,29.62,29.66,14293.0,29.63,29.68,29.62,29.66,14293.0
2015-10-07 14:50:00,29.63,29.66,29.61,29.65,12879.0,29.63,29.66,29.61,29.65,12879.0
2015-10-07 15:00:00,29.63,29.66,29.61,29.64,14093.0,29.63,29.66,29.61,29.64,14093.0
2015-10-07 15:10:00,29.64,29.71,29.64,29.7,99511.0,29.64,29.71,29.64,29.7,99511.0
2015-10-07 15:20:00,29.7,29.7,29.64,29.68,25554.0,29.7,29.7,29.64,29.68,25554.0
2015-10-07 15:30:00,29.68,29.72,29.67,29.71,21802.0,29.68,29.72,29.67,29.71,21802.0
2015-10-07 15:40:00,29.73,29.76,29.66,29.66,63864.0,29.73,29.76,29.66,29.66,63864.0
2015-10-07 15:50:00,29.67,29.79,29.67,29.78,59519.0,29.67,29.79,29.67,29.78,59519.0
2015-10-08 09:30:00,29.82,29.93,29.52,29.56,22717.0,29.82,29.93,29.52,29.56,22717.0
2015-10-08 09:40:00,29.62,29.73,29.58,29.73,11984.0,29.62,29.73,29.58,29.73,11984.0
2015-10-08 09:50:00,29.74,29.82,29.63,29.67,9200.0,29.74,29.82,29.63,29.67,9200.0
2015-10-08 10:00:00,29.68,29.86,29.6,29.6,17730.0,29.68,29.86,29.6,29.6,17730.0
2015-10-08 10:10:00,29.59,29.71,29.58,29.66,10560.0,29.59,29.71,29.58,29.66,10560.0
2015-10-08 10:20:00,29.69,29.69,29.59,29.65,8647.0,29.69,29.69,29.59,29.65,8647.0
2015-10-08 10:30:00,29.63,29.79,29.59,29.75,15564.0,29.63,29.79,29.59,29.75,15564.0
2015-10-08 10:40:00,29.78,29.92,29.78,29.83,18381.0,29.78,29.92,29.78,29.83,18381.0
2015-10-08 10:50:00,29.8,29.83,29.69,29.75,11365.0,29.8,29.83,29.69,29.75,11365.0
2015-10-08 11:00:00,29.75,29.79,29.62,29.62,19400.0,29.75,29.79,29.62,29.62,19400.0
2015-10-08 11:10:00,29.62,29.62,29.53,29.54,18565.0,29.62,29.62,29.53,29.54,18565.0
2015-10-08 11:20:00,29.54,29.57,29.33,29.45,39492.0,29.54,29.57,29.33,29.45,39492.0
2015-10-08 11:30:00,29.46,29.55,29.46,29.52,7264.0,29.46,29.55,29.46,29.52,7264.0
2015-10-08 11:40:00,29.51,29.51,29.39,29.39,12683.0,29.51,29.51,29.39,29.39,12683.0
2015-10-08 11:50:00,29.38,29.42,29.3,29.39,17619.0,29.38,29.42,29.3,29.39,17619.0
2015-10-08 12:00:00,29.4,29.47,29.37,29.37,8302.0,29.4,29.47,29.37,29.37,8302.0
2015-10-08 12:10:00,29.4,29.54,29.4,29.52,10354.0,29.4,29.54,29.4,29.52,10354.0
2015-10-08 12:20:00,29.47,29.47,29.34,29.36,34950.0,29.47,29.47,29.34,29.36,34950.0
2015-10-08 12:30:00,29.37,29.43,29.34,29.34,19237.0,29.37,29.43,29.34,29.34,19237.0
2015-10-08 12:40:00,29.34,29.34,29.16,29.16,8245.0,29.34,29.34,29.16,29.16,8245.0
2015-10-08 12:50:00,29.18,29.22,29.15,29.21,17326.0,29.18,29.22,29.15,29.21,17326.0
2015-10-08 13:00:00,29.21,29.21,29.14,29.15,9750.0,29.21,29.21,29.14,29.15,9750.0
2015-10-08 13:10:00,29.16,29.19,29.13,29.18,11213.0,29.16,29.19,29.13,29.18,11213.0
2015-10-08 13:20:00,29.2,29.26,29.2,29.21,7000.0,29.2,29.26,29.2,29.21,7000.0
2015-10-08 13:30:00,29.2,29.26,29.17,29.19,10877.0,29.2,29.26,29.17,29.19,10877.0
2015-10-08 13:40:00,29.21,29.26,29.21,29.21,7700.0,29.21,29.26,29.21,29.21,7700.0
2015-10-08 13:50:00,29.21,29.22,29.18,29.22,6604.0,29.21,29.22,29.18,29.22,6604.0
2015-10-08 14:00:00,29.22,29.38,29.21,29.25,18616.0,29.22,29.38,29.21,29.25,18616.0
2015-10-08 14:10:00,29.26,29.49,29.26,29.49,41992.0,29.26,29.49,29.26,29.49,41992.0
2015-10-08 14:20:00,29.49,29.56,29.44,29.48,31569.0,29.49,29.56,29.44,29.48,31569.0
2015-10-08 14:30:00,29.48,29.6,29.45,29.58,19696.0,29.48,29.6,29.45,29.58,19696.0
2015-10-08 14:40:00,29.6,29.73,29.6,29.68,16327.0,29.6,29.73,29.6,29.68,16327.0
2015-10-08 14:50:00,29.69,29.79,29.65,29.78,8696.0,29.69,29.79,29.65,29.78,8696.0
2015-10-08 15:00:00,29.78,29.82,29.71,29.81,15189.0,29.78,29.82,29.71,29.81,15189.0
2015-10-08 15:10:00,29.81,29.88,29.81,29.87,13900.0,29.81,29.88,29.81,29.87,13900.0
2015-10-08 15:20:00,29.88,29.88,29.69,29.7,33374.0,29.88,29.88,29.69,29.7,33374.0
2015-10-08 15:30:00,29.71,29.74,29.67,29.69,25840.0,29.71,29.74,29.67,29.69,25840.0
2015-10-08 15:40:00,29.69,29.75,29.66,29.7,34761.0,29.69,29.75,29.66,29.7,34761.0
2015-10-08 15:50:00,29.72,29.79,29.69,29.74,61704.0,29.72,29.79,29.69,29.74,61704.0
2015-10-09 09:30:00,29.83,29.9,29.59,29.7,16557.0,29.83,29.9,29.59,29.7,16557.0
2015-10-09 09:40:00,29.7,29.81,29.64,29.81,4887.0,29.7,29.81,29.64,29.81,4887.0
2015-10-09 09:50:00,29.82,29.84,29.71,29.82,21100.0,29.82,29.84,29.71,29.82,21100.0
2015-10-09 10:00:00,29.82,29.88,29.79,29.84,6000.0,29.82,29.88,29.79,29.84,6000.0
2015-10-09 10:10:00,29.83,29.95,29.76,29.95,2800.0,29.83,29.95,29.76,29.95,2800.0
2015-10-09 10:20:00,29.95,29.96,29.84,29.91,13680.0,29.95,29.96,29.84,29.91,13680.0
2015-10-09 10:30:00,29.9,29.94,29.87,29.92,3757.0,29.9,29.94,29.87,29.92,3757.0
2015-10-09 10:40:00,29.92,29.95,29.86,29.9,19450.0,29.92,29.95,29.86,29.9,19450.0
2015-10-09 10:50:00,29.88,29.97,29.84,29.97,7580.0,29.88,29.97,29.84,29.97,7580.0
2015-10-09 11:00:00,29.99,30.07,29.96,30.06,10816.0,29.99,30.07,29.96,30.06,10816.0
2015-10-09 11:10:00,30.07,30.2,30.07,30.2,17000.0,30.07,30.2,30.07,30.2,17000.0
2015-10-09 11:20:00,30.17,30.18,30.07,30.09,5474.0,30.17,30.18,30.07,30.09,5474.0
2015-10-09 11:30:00,30.09,30.09,29.95,29.98,4221.0,30.09,30.09,29.95,29.98,4221.0
2015-10-09 11:40:00,29.97,29.98,29.86,29.98,7402.0,29.97,29.98,29.86,29.98,7402.0
2015-10-09 11:50:00,29.98,29.99,29.96,29.98,10100.0,29.98,29.99,29.96,29.98,10100.0
2015-10-09 12:00:00,29.99,29.99,29.88,29.88,5750.0,29.99,29.99,29.88,29.88,5750.0
2015-10-09 12:10:00,29.89,29.94,29.88,29.89,6700.0,29.89,29.94,29.88,29.89,6700.0
2015-10-09 12:20:00,29.9,29.99,29.9,29.99,15546.0,29.9,29.99,29.9,29.99,15546.0
2015-10-09 12:30:00,29.99,29.99,29.9,29.93,5201.0,29.99,29.99,29.9,29.93,5201.0
2015-10-09 12:40:00,29.96,29.98,29.8,29.94,14401.0,29.96,29.98,29.8,29.94,14401.0
2015-10-09 12:50:00,29.95,29.99,29.95,29.96,14420.0,29.95,29.99,29.95,29.96,14420.0
2015-10-09 13:00:00,29.96,29.98,29.89,29.92,7331.0,29.96,29.98,29.89,29.92,7331.0
2015-10-09 13:10:00,29.92,29.94,29.87,29.88,3400.0,29.92,29.94,29.87,29.88,3400.0
2015-10-09 13:20:00,29.88,29.88,29.8,29.8,8863.0,29.88,29.88,29.8,29.8,8863.0
2015-10-09 13:30:00,29.79,29.8,29.76,29.77,8966.0,29.79,29.8,29.76,29.77,8966.0
2015-10-09 13:40:00,29.76,29.81,29.73,29.79,12691.0,29.76,29.81,29.73,29.79,12691.0
2015-10-09 13:50:00,29.8,29.9,29.79,29.9,17383.0,29.8,29.9,29.79,29.9,17383.0
2015-10-09 14:00:00,29.9,29.98,29.9,29.95,6786.0,29.9,29.98,29.9,29.95,6786.0
2015-10-09 14:10:00,29.96,29.97,29.88,29.88,3401.0,29.96,29.97,29.88,29.88,3401.0
2015-10-09 14:20:00,29.88,29.93,29.88,29.91,4300.0,29.88,29.93,29.88,29.91,4300.0
2015-10-09 14:30:00,29.93,29.93,29.87,29.92,6145.0,29.93,29.93,29.87,29.92,6145.0
2015-10-09 14:40:00,29.92,29.94,29.9,29.91,4900.0,29.92,29.94,29.9,29.91,4900.0
2015-10-09 14:50:00,29.92,29.99,29.92,29.99,4700.0,29.92,29.99,29.92,29.99,4700.0
2015-10-09 15:00:00,29.97,29.99,29.95,29.98,9000.0,29.97,29.99,29.95,29.98,9000.0
2015-10-09 15:10:00,29.99,30.0,29.94,29.96,11262.0,29.99,30.0,29.94,29.96,11262.0
2015-10-09 15:20:00,29.93,29.97,29.93,29.97,21090.0,29.93,29.97,29.93,29.97,21090.0
2015-10-09 15:30:00,29.97,29.97,29.94,29.94,21365.0,29.97,29.97,29.94,29.94,21365.0
2015-10-09 15:40:00,29.94,29.97,29.94,29.94,16006.0,29.94,29.97,29.94,29.94,16006.0
2015-10-09 15:50:00,29.94,29.96,29.9,29.94,39531.0,29.94,29.96,29.9,29.94,39531.0
2015-10-12 09:30:00,29.92,29.99,29.71,29.9,8325.0,29.92,29.99,29.71,29.9,8325.0
2015-10-12 09:40:00,29.91,30.13,29.91,30.08,12222.0,29.91,30.13,29.91,30.08,12222.0
2015-10-12 09:50:00,30.08,30.19,30.07,30.18,4685.0,30.08,30.19,30.07,30.18,4685.0
2015-10-12 10:00:00,30.17,30.33,30.17,30.3,11382.0,30.17,30.33,30.17,30.3,11382.0
2015-10-12 10:10:00,30.3,30.32,30.24,30.25,2981.0,30.3,30.32,30.24,30.25,2981.0
2015-10-12 10:20:00,30.25,30.31,30.14,30.3,12967.0,30.25,30.31,30.14,30.3,12967.0
2015-10-12 10:30:00,30.31,30.33,30.2,30.24,9556.0,30.31,30.33,30.2,30.24,9556.0
2015-10-12 10:40:00,30.24,30.32,30.24,30.28,8877.0,30.24,30.32,30.24,30.28,8877.0
2015-10-12 10:50:00,30.31,30.37,30.31,30.35,6500.0,30.31,30.37,30.31,30.35,6500.0
2015-10-12 11:00:00,30.36,30.38,30.34,30.38,7982.0,30.36,30.38,30.34,30.38,7982.0
2015-10-12 11:10:00,30.39,30.47,30.39,30.47,8468.0,30.39,30.47,30.39,30.47,8468.0
2015-10-12 11:20:00,30.47,30.7,30.47,30.7,21175.0,30.47,30.7,30.47,30.7,21175.0
2015-10-12 11:30:00,30.72,30.76,30.62,30.76,22922.0,30.72,30.76,30.62,30.76,22922.0
2015-10-12 11:40:00,30.74,30.75,30.68,30.71,17737.0,30.74,30.75,30.68,30.71,17737.0
2015-10-12 11:50:00,30.7,30.72,30.66,30.72,12114.0,30.7,30.72,30.66,30.72,12114.0
2015-10-12 12:00:00,30.72,30.75,30.69,30.7,12910.0,30.72,30.75,30.69,30.7,12910.0
2015-10-12 12:10:00,30.71,30.74,30.68,30.71,5050.0,30.71,30.74,30.68,30.71,5050.0
2015-10-12 12:20:00,30.73,30.74,30.65,30.66,5900.0,30.73,30.74,30.65,30.66,5900.0
2015-10-12 12:30:00,30.68,30.68,30.6,30.6,5900.0,30.68,30.68,30.6,30.6,5900.0
2015-10-12 12:40:00,30.63,30.63,30.57,30.61,6600.0,30.63,30.63,30.57,30.61,6600.0
2015-10-12 12:50:00,30.62,30.66,30.61,30.63,4845.0,30.62,30.66,30.61,30.63,4845.0
2015-10-12 13:00:00,30.64,30.66,30.6,30.61,17548.0,30.64,30.66,30.6,30.61,17548.0
2015-10-12 13:10:00,30.61,30.66,30.59,30.61,47781.0,30.61,30.66,30.59,30.61,47781.0
2015-10-12 13:20:00,30.61,30.69,30.61,30.66,11220.0,30.61,30.69,30.61,30.66,11220.0
2015-10-12 13:30:00,30.66,30.68,30.62,30.65,132468.0,30.66,30.68,30.62,30.65,132468.0
2015-10-12 13:40:00,30.63,30.7,30.62,30.67,11300.0,30.63,30.7,30.62,30.67,11300.0
2015-10-12 13:50:00,30.65,30.7,30.59,30.62,28522.0,30.65,30.7,30.59,30.62,28522.0
2015-10-12 14:00:00,30.59,30.73,30.57,30.67,27361.0,30.59,30.73,30.57,30.67,27361.0
2015-10-12 14:10:00,30.67,30.76,30.66,30.75,13367.0,30.67,30.76,30.66,30.75,13367.0
2015-10-12 14:20:00,30.75,30.79,30.73,30.78,11496.0,30.75,30.79,30.73,30.78,11496.0
2015-10-12 14:30:00,30.76,30.77,30.7,30.76,11447.0,30.76,30.77,30.7,30.76,11447.0
2015-10-12 14:40:00,30.76,30.76,30.72,30.76,12408.0,30.76,30.76,30.72,30.76,12408.0
2015-10-12 14:50:00,30.76,30.81,30.76,30.76,16348.0,30.76,30.81,30.76,30.76,16348.0
2015-10-12 15:00:00,30.77,30.78,30.68,30.69,47081.0,30.77,30.78,30.68,30.69,47081.0
2015-10-12 15:10:00,30.72,30.72,30.64,30.7,41533.0,30.72,30.72,30.64,30.7,41533.0
2015-10-12 15:20:00,30.69,30.69,30.59,30.59,41906.0,30.69,30.69,30.59,30.59,41906.0
2015-10-12 15:30:00,30.59,30.72,30.58,30.71,51257.0,30.59,30.72,30.58,30.71,51257.0
2015-10-12 15:40:00,30.7,30.72,30.62,30.71,43425.0,30.7,30.72,30.62,30.71,43425.0
2015-10-12 15:50:00,30.71,30.72,30.57,30.63,148206.0,30.71,30.72,30.57,30.63,148206.0
2015-10-13 09:30:00,30.37,30.62,30.28,30.48,23814.0,30.37,30.62,30.28,30.48,23814.0
2015-10-13 09:40:00,30.56,30.71,30.52,30.66,4784.0,30.56,30.71,30.52,30.66,4784.0
2015-10-13 09:50:00,30.66,30.73,30.57,30.59,6118.0,30.66,30.73,30.57,30.59,6118.0
2015-10-13 10:00:00,30.56,30.63,30.52,30.52,7434.0,30.56,30.63,30.52,30.52,7434.0
2015-10-13 10:10:00,30.52,30.57,30.44,30.5,2800.0,30.52,30.57,30.44,30.5,2800.0
2015-10-13 10:20:00,30.54,30.74,30.54,30.74,3900.0,30.54,30.74,30.54,30.74,3900.0
2015-10-13 10:30:00,30.74,30.76,30.61,30.61,9600.0,30.74,30.76,30.61,30.61,9600.0
2015-10-13 10:40:00,30.62,30.71,30.62,30.68,5600.0,30.62,30.71,30.62,30.68,5600.0
2015-10-13 10:50:00,30.65,30.82,30.65,30.81,20151.0,30.65,30.82,30.65,30.81,20151.0
2015-10-13 11:00:00,30.76,30.77,30.7,30.71,21166.0,30.76,30.77,30.7,30.71,21166.0
2015-10-13 11:10:00,30.74,30.76,30.69,30.75,12692.0,30.74,30.76,30.69,30.75,12692.0
2015-10-13 11:20:00,30.73,30.73,30.64,30.73,24431.0,30.73,30.73,30.64,30.73,24431.0
2015-10-13 11:30:00,30.72,30.79,30.69,30.79,7800.0,30.72,30.79,30.69,30.79,7800.0
2015-10-13 11:40:00,30.79,30.83,30.76,30.82,4939.0,30.79,30.83,30.76,30.82,4939.0
2015-10-13 11:50:00,30.82,30.82,30.77,30.79,19435.0,30.82,30.82,30.77,30.79,19435.0
2015-10-13 12:00:00,30.8,30.83,30.78,30.83,4300.0,30.8,30.83,30.78,30.83,4300.0
2015-10-13 12:10:00,30.83,30.84,30.81,30.84,10435.0,30.83,30.84,30.81,30.84,10435.0
2015-10-13 12:20:00,30.84,30.93,30.81,30.89,17921.0,30.84,30.93,30.81,30.89,17921.0
2015-10-13 12:30:00,30.88,30.89,30.87,30.87,1900.0,30.88,30.89,30.87,30.87,1900.0
2015-10-13 12:40:00,30.88,30.9,30.82,30.83,6738.0,30.88,30.9,30.82,30.83,6738.0
2015-10-13 12:50:00,30.82,30.83,30.78,30.79,19078.0,30.82,30.83,30.78,30.79,19078.0
2015-10-13 13:00:00,30.78,30.81,30.77,30.79,12100.0,30.78,30.81,30.77,30.79,12100.0
2015-10-13 13:10:00,30.79,30.83,30.79,30.83,3500.0,30.79,30.83,30.79,30.83,3500.0
2015-10-13 13:20:00,30.82,30.87,30.82,30.85,23816.0,30.82,30.87,30.82,30.85,23816.0
2015-10-13 13:30:00,30.87,30.89,30.79,30.82,7630.0,30.87,30.89,30.79,30.82,7630.0
2015-10-13 13:40:00,30.81,30.85,30.81,30.85,8158.0,30.81,30.85,30.81,30.85,8158.0
2015-10-13 13:50:00,30.83,30.85,30.78,30.78,4944.0,30.83,30.85,30.78,30.78,4944.0
2015-10-13 14:00:00,30.78,30.8,30.76,30.76,4950.0,30.78,30.8,30.76,30.76,4950.0
2015-10-13 14:10:00,30.76,30.77,30.74,30.74,9484.0,30.76,30.77,30.74,30.74,9484.0
2015-10-13 14:20:00,30.74,30.74,30.71,30.71,7676.0,30.74,30.74,30.71,30.71,7676.0
2015-10-13 14:30:00,30.7,30.77,30.69,30.76,6450.0,30.7,30.77,30.69,30.76,6450.0
2015-10-13 14:40:00,30.76,30.8,30.75,30.78,6525.0,30.76,30.8,30.75,30.78,6525.0
2015-10-13 14:50:00,30.79,30.84,30.76,30.84,7263.0,30.79,30.84,30.76,30.84,7263.0
2015-10-13 15:00:00,30.84,30.84,30.77,30.77,7995.0,30.84,30.84,30.77,30.77,7995.0
2015-10-13 15:10:00,30.78,30.78,30.72,30.72,4000.0,30.78,30.78,30.72,30.72,4000.0
2015-10-13 15:20:00,30.72,30.75,30.71,30.75,16150.0,30.72,30.75,30.71,30.75,16150.0
2015-10-13 15:30:00,30.75,30.78,30.72,30.74,31612.0,30.75,30.78,30.72,30.74,31612.0
2015-10-13 15:40:00,30.76,30.76,30.7,30.74,30463.0,30.76,30.76,30.7,30.74,30463.0
2015-10-13 15:50:00,30.73,30.76,30.7,30.72,64910.0,30.73,30.76,30.7,30.72,64910.0
2015-10-14 09:30:00,30.79,30.97,30.67,30.97,9318.0,30.79,30.97,30.67,30.97,9318.0
2015-10-14 09:40:00,30.97,31.09,30.92,30.93,7580.0,30.97,31.09,30.92,30.93,7580.0
2015-10-14 09:50:00,30.93,31.07,30.91,31.0,20936.0,30.93,31.07,30.91,31.0,20936.0
2015-10-14 10:00:00,30.99,31.03,30.89,30.95,18348.0,30.99,31.03,30.89,30.95,18348.0
2015-10-14 10:10:00,30.95,30.96,30.77,30.82,17287.0,30.95,30.96,30.77,30.82,17287.0
2015-10-14 10:20:00,30.8,30.83,30.7,30.8,36115.0,30.8,30.83,30.7,30.8,36115.0
2015-10-14 10:30:00,30.8,30.82,30.73,30.77,27540.0,30.8,30.82,30.73,30.77,27540.0
2015-10-14 10:40:00,30.78,30.8,30.75,30.79,21906.0,30.78,30.8,30.75,30.79,21906.0
2015-10-14 10:50:00,30.77,30.79,30.73,30.77,10954.0,30.77,30.79,30.73,30.77,10954.0
2015-10-14 11:00:00,30.77,30.81,30.73,30.8,9108.0,30.77,30.81,30.73,30.8,9108.0
2015-10-14 11:10:00,30.79,30.8,30.72,30.8,24009.0,30.79,30.8,30.72,30.8,24009.0
2015-10-14 11:20:00,30.78,30.87,30.77,30.86,4100.0,30.78,30.87,30.77,30.86,4100.0
2015-10-14 11:30:00,30.86,30.88,30.81,30.88,3200.0,30.86,30.88,30.81,30.88,3200.0
2015-10-14 11:40:00,30.9,30.91,30.83,30.9,6252.0,30.9,30.91,30.83,30.9,6252.0
2015-10-14 11:50:00,30.88,30.94,30.87,30.89,4008.0,30.88,30.94,30.87,30.89,4008.0
2015-10-14 12:00:00,30.88,30.88,30.76,30.84,7152.0,30.88,30.88,30.76,30.84,7152.0
2015-10-14 12:10:00,30.83,30.9,30.83,30.88,5100.0,30.83,30.9,30.83,30.88,5100.0
2015-10-14 12:20:00,30.87,31.0,30.86,31.0,5035.0,30.87,31.0,30.86,31.0,5035.0
2015-10-14 12:30:00,31.01,31.04,30.96,30.97,7707.0,31.01,31.04,30.96,30.97,7707.0
2015-10-14 12:40:00,30.99,31.18,30.99,31.14,13016.0,30.99,31.18,30.99,31.14,13016.0
2015-10-14 12:50:00,31.14,31.2,31.12,31.12,6243.0,31.14,31.2,31.12,31.12,6243.0
2015-10-14 13:00:00,31.13,31.17,31.11,31.14,4090.0,31.13,31.17,31.11,31.14,4090.0
2015-10-14 13:10:00,31.14,31.22,31.14,31.2,16258.0,31.14,31.22,31.14,31.2,16258.0
2015-10-14 13:20:00,31.2,31.22,31.17,31.19,16637.0,31.2,31.22,31.17,31.19,16637.0
2015-10-14 13:30:00,31.19,31.19,31.09,31.1,12437.0,31.19,31.19,31.09,31.1,12437.0
2015-10-14 13:40:00,31.1,31.15,31.07,31.12,28754.0,31.1,31.15,31.07,31.12,28754.0
2015-10-14 13:50:00,31.12,31.16,31.09,31.13,11378.0,31.12,31.16,31.09,31.13,11378.0
2015-10-14 14:00:00,31.14,31.21,31.11,31.12,22206.0,31.14,31.21,31.11,31.12,22206.0
2015-10-14 14:10:00,31.1,31.1,31.06,31.07,9818.0,31.1,31.1,31.06,31.07,9818.0
2015-10-14 14:20:00,31.08,31.09,31.06,31.06,17817.0,31.08,31.09,31.06,31.06,17817.0
2015-10-14 14:30:00,31.06,31.07,31.0,31.01,31341.0,31.06,31.07,31.0,31.01,31341.0
2015-10-14 14:40:00,31.02,31.07,31.02,31.02,10231.0,31.02,31.07,31.02,31.02,10231.0
2015-10-14 14:50:00,31.01,31.02,30.89,30.94,48338.0,31.01,31.02,30.89,30.94,48338.0
2015-10-14 15:00:00,30.94,30.99,30.93,30.99,22665.0,30.94,30.99,30.93,30.99,22665.0
2015-10-14 15:10:00,31.01,31.02,30.82,30.83,48905.0,31.01,31.02,30.82,30.83,48905.0
2015-10-14 15:20:00,30.82,30.94,30.78,30.94,36279.0,30.82,30.94,30.78,30.94,36279.0
2015-10-14 15:30:00,30.98,31.01,30.81,30.83,65849.0,30.98,31.01,30.81,30.83,65849.0
2015-10-14 15:40:00,30.84,30.94,30.78,30.78,80705.0,30.84,30.94,30.78,30.78,80705.0
2015-10-14 15:50:00,30.79,30.79,30.69,30.77,132252.0,30.79,30.79,30.69,30.77,132252.0
2015-10-15 09:30:00,30.88,31.06,30.77,30.98,23556.0,30.88,31.06,30.77,30.98,23556.0
2015-10-15 09:40:00,30.98,31.08,30.94,31.04,9350.0,30.98,31.08,30.94,31.04,9350.0
2015-10-15 09:50:00,31.02,31.08,30.91,30.97,20937.0,31.02,31.08,30.91,30.97,20937.0
2015-10-15 10:00:00,30.98,31.03,30.8,30.87,27186.0,30.98,31.03,30.8,30.87,27186.0
2015-10-15 10:10:00,30.86,30.95,30.82,30.82,7975.0,30.86,30.95,30.82,30.82,7975.0
2015-10-15 10:20:00,30.82,30.9,30.8,30.89,23851.0,30.82,30.9,30.8,30.89,23851.0
2015-10-15 10:30:00,30.89,30.93,30.85,30.89,11959.0,30.89,30.93,30.85,30.89,11959.0
2015-10-15 10:40:00,30.87,30.95,30.87,30.95,7652.0,30.87,30.95,30.87,30.95,7652.0
2015-10-15 10:50:00,30.96,30.97,30.88,30.94,18023.0,30.96,30.97,30.88,30.94,18023.0
2015-10-15 11:00:00,30.93,30.99,30.89,30.93,33180.0,30.93,30.99,30.89,30.93,33180.0
2015-10-15 11:10:00,30.97,30.98,30.86,30.9,38355.0,30.97,30.98,30.86,30.9,38355.0
2015-10-15 11:20:00,30.9,30.94,30.85,30.93,22765.0,30.9,30.94,30.85,30.93,22765.0
2015-10-15 11:30:00,30.93,30.97,30.88,30.92,21674.0,30.93,30.97,30.88,30.92,21674.0
2015-10-15 11:40:00,30.92,30.95,30.86,30.92,23561.0,30.92,30.95,30.86,30.92,23561.0
2015-10-15 11:50:00,30.9,30.92,30.83,30.87,14690.0,30.9,30.92,30.83,30.87,14690.0
2015-10-15 12:00:00,30.86,31.07,30.84,31.0,20759.0,30.86,31.07,30.84,31.0,20759.0
2015-10-15 12:10:00,31.01,31.11,31.0,31.11,18262.0,31.01,31.11,31.0,31.11,18262.0
2015-10-15 12:20:00,31.12,31.16,31.08,31.12,7100.0,31.12,31.16,31.08,31.12,7100.0
2015-10-15 12:30:00,31.12,31.2,31.11,31.16,21241.0,31.12,31.2,31.11,31.16,21241.0
2015-10-15 12:40:00,31.12,31.12,31.0,31.01,24450.0,31.12,31.12,31.0,31.01,24450.0
2015-10-15 12:50:00,31.01,31.09,30.96,31.07,7500.0,31.01,31.09,30.96,31.07,7500.0
2015-10-15 13:00:00,31.03,31.09,31.01,31.01,13586.0,31.03,31.09,31.01,31.01,13586.0
2015-10-15 13:10:00,31.01,31.13,30.98,31.09,21493.0,31.01,31.13,30.98,31.09,21493.0
2015-10-15 13:20:00,31.07,31.18,31.06,31.18,18121.0,31.07,31.18,31.06,31.18,18121.0
2015-10-15 13:30:00,31.18,31.25,31.11,31.23,19272.0,31.18,31.25,31.11,31.23,19272.0
2015-10-15 13:40:00,31.23,31.24,31.21,31.22,13432.0,31.23,31.24,31.21,31.22,13432.0
2015-10-15 13:50:00,31.22,31.28,31.22,31.25,11370.0,31.22,31.28,31.22,31.25,11370.0
2015-10-15 14:00:00,31.27,31.4,31.27,31.36,12761.0,31.27,31.4,31.27,31.36,12761.0
2015-10-15 14:10:00,31.37,31.44,31.35,31.44,33965.0,31.37,31.44,31.35,31.44,33965.0
2015-10-15 14:20:00,31.43,31.47,31.39,31.46,33922.0,31.43,31.47,31.39,31.46,33922.0
2015-10-15 14:30:00,31.46,31.52,31.41,31.47,71713.0,31.46,31.52,31.41,31.47,71713.0
2015-10-15 14:40:00,31.46,31.62,31.46,31.62,54046.0,31.46,31.62,31.46,31.62,54046.0
2015-10-15 14:50:00,31.62,31.63,31.55,31.55,26210.0,31.62,31.63,31.55,31.55,26210.0
2015-10-15 15:00:00,31.53,31.63,31.53,31.61,36549.0,31.53,31.63,31.53,31.61,36549.0
2015-10-15 15:10:00,31.61,31.66,31.6,31.65,31274.0,31.61,31.66,31.6,31.65,31274.0
2015-10-15 15:20:00,31.66,31.75,31.62,31.75,44176.0,31.66,31.75,31.62,31.75,44176.0
2015-10-15 15:30:00,31.75,31.88,31.71,31.87,97135.0,31.75,31.88,31.71,31.87,97135.0
2015-10-15 15:40:00,31.86,31.91,31.85,31.88,104280.0,31.86,31.91,31.85,31.88,104280.0
2015-10-15 15:50:00,31.89,31.9,31.83,31.89,119869.0,31.89,31.9,31.83,31.89,119869.0
2015-10-16 09:30:00,31.91,31.91,31.53,31.76,77286.0,31.91,31.91,31.53,31.76,77286.0
2015-10-16 09:40:00,31.78,31.98,31.69,31.85,108676.0,31.78,31.98,31.69,31.85,108676.0
2015-10-16 09:50:00,31.85,31.85,31.49,31.62,187014.0,31.85,31.85,31.49,31.62,187014.0
2015-10-16 10:00:00,31.62,31.68,31.42,31.47,18051.0,31.62,31.68,31.42,31.47,18051.0
2015-10-16 10:10:00,31.47,31.59,31.45,31.54,14810.0,31.47,31.59,31.45,31.54,14810.0
2015-10-16 10:20:00,31.54,31.57,31.5,31.5,7563.0,31.54,31.57,31.5,31.5,7563.0
2015-10-16 10:30:00,31.5,31.57,31.47,31.53,15073.0,31.5,31.57,31.47,31.53,15073.0
2015-10-16 10:40:00,31.54,31.57,31.44,31.52,9273.0,31.54,31.57,31.44,31.52,9273.0
2015-10-16 10:50:00,31.51,31.54,31.45,31.49,9670.0,31.51,31.54,31.45,31.49,9670.0
2015-10-16 11:00:00,31.52,31.52,31.41,31.46,12980.0,31.52,31.52,31.41,31.46,12980.0
2015-10-16 11:10:00,31.45,31.56,31.43,31.55,17561.0,31.45,31.56,31.43,31.55,17561.0
2015-10-16 11:20:00,31.55,31.6,31.5,31.53,18402.0,31.55,31.6,31.5,31.53,18402.0
2015-10-16 11:30:00,31.52,31.6,31.5,31.53,16243.0,31.52,31.6,31.5,31.53,16243.0
2015-10-16 11:40:00,31.52,31.52,31.42,31.44,10726.0,31.52,31.52,31.42,31.44,10726.0
2015-10-16 11:50:00,31.44,31.67,31.44,31.57,42584.0,31.44,31.67,31.44,31.57,42584.0
2015-10-16 12:00:00,31.56,31.56,31.41,31.44,14912.0,31.56,31.56,31.41,31.44,14912.0
2015-10-16 12:10:00,31.41,31.43,31.22,31.31,35428.0,31.41,31.43,31.22,31.31,35428.0
2015-10-16 12:20:00,31.3,31.34,31.23,31.26,22606.0,31.3,31.34,31.23,31.26,22606.0
2015-10-16 12:30:00,31.27,31.33,31.27,31.32,10606.0,31.27,31.33,31.27,31.32,10606.0
2015-10-16 12:40:00,31.33,31.41,31.31,31.37,8476.0,31.33,31.41,31.31,31.37,8476.0
2015-10-16 12:50:00,31.38,31.46,31.33,31.44,17272.0,31.38,31.46,31.33,31.44,17272.0
2015-10-16 13:00:00,31.44,31.47,31.4,31.46,24924.0,31.44,31.47,31.4,31.46,24924.0
2015-10-16 13:10:00,31.46,31.49,31.43,31.48,9600.0,31.46,31.49,31.43,31.48,9600.0
2015-10-16 13:20:00,31.48,31.53,31.48,31.51,10900.0,31.48,31.53,31.48,31.51,10900.0
2015-10-16 13:30:00,31.54,31.54,31.38,31.39,9392.0,31.54,31.54,31.38,31.39,9392.0
2015-10-16 13:40:00,31.38,31.46,31.38,31.41,5015.0,31.38,31.46,31.38,31.41,5015.0
2015-10-16 13:50:00,31.41,31.42,31.33,31.34,8932.0,31.41,31.42,31.33,31.34,8932.0
2015-10-16 14:00:00,31.32,31.34,31.27,31.34,10600.0,31.32,31.34,31.27,31.34,10600.0
2015-10-16 14:10:00,31.33,31.37,31.29,31.35,9000.0,31.33,31.37,31.29,31.35,9000.0
2015-10-16 14:20:00,31.34,31.5,31.32,31.48,16239.0,31.34,31.5,31.32,31.48,16239.0
2015-10-16 14:30:00,31.48,31.55,31.43,31.5,32506.0,31.48,31.55,31.43,31.5,32506.0
2015-10-16 14:40:00,31.49,31.52,31.37,31.39,25871.0,31.49,31.52,31.37,31.39,25871.0
2015-10-16 14:50:00,31.39,31.51,31.38,31.46,21300.0,31.39,31.51,31.38,31.46,21300.0
2015-10-16 15:00:00,31.46,31.46,31.33,31.35,19823.0,31.46,31.46,31.33,31.35,19823.0
2015-10-16 15:10:00,31.35,31.44,31.35,31.43,28849.0,31.35,31.44,31.35,31.43,28849.0
2015-10-16 15:20:00,31.42,31.6,31.41,31.55,28277.0,31.42,31.6,31.41,31.55,28277.0
2015-10-16 15:30:00,31.56,31.66,31.54,31.54,26093.0,31.56,31.66,31.54,31.54,26093.0
2015-10-16 15:40:00,31.54,31.57,31.47,31.5,38112.0,31.54,31.57,31.47,31.5,38112.0
2015-10-16 15:50:00,31.5,31.61,31.48,31.59,124514.0,31.5,31.61,31.48,31.59,124514.0
2015-10-19 09:30:00,31.39,31.74,31.01,31.68,23520.0,31.39,31.74,31.01,31.68,23520.0
2015-10-19 09:40:00,31.68,31.71,31.6,31.6,4500.0,31.68,31.71,31.6,31.6,4500.0
2015-10-19 09:50:00,31.59,31.74,31.57,31.65,11600.0,31.59,31.74,31.57,31.65,11600.0
2015-10-19 10:00:00,31.65,31.71,31.53,31.53,6574.0,31.65,31.71,31.53,31.53,6574.0
2015-10-19 10:10:00,31.53,31.7,31.51,31.7,9600.0,31.53,31.7,31.51,31.7,9600.0
2015-10-19 10:20:00,31.7,31.7,31.46,31.54,14814.0,31.7,31.7,31.46,31.54,14814.0
2015-10-19 10:30:00,31.53,31.53,31.37,31.43,18168.0,31.53,31.53,31.37,31.43,18168.0
2015-10-19 10:40:00,31.48,31.56,31.47,31.52,4300.0,31.48,31.56,31.47,31.52,4300.0
2015-10-19 10:50:00,31.52,31.56,31.45,31.52,7000.0,31.52,31.56,31.45,31.52,7000.0
2015-10-19 11:00:00,31.49,31.49,31.39,31.45,26759.0,31.49,31.49,31.39,31.45,26759.0
2015-10-19 11:10:00,31.44,31.63,31.44,31.56,15850.0,31.44,31.63,31.44,31.56,15850.0
2015-10-19 11:20:00,31.54,31.58,31.49,31.54,16613.0,31.54,31.58,31.49,31.54,16613.0
2015-10-19 11:30:00,31.57,31.63,31.54,31.6,8431.0,31.57,31.63,31.54,31.6,8431.0
2015-10-19 11:40:00,31.58,31.68,31.58,31.62,21244.0,31.58,31.68,31.58,31.62,21244.0
2015-10-19 11:50:00,31.62,31.65,31.5,31.6,11315.0,31.62,31.65,31.5,31.6,11315.0
2015-10-19 12:00:00,31.59,31.62,31.46,31.48,5100.0,31.59,31.62,31.46,31.48,5100.0
2015-10-19 12:10:00,31.47,31.48,31.37,31.37,25227.0,31.47,31.48,31.37,31.37,25227.0
2015-10-19 12:20:00,31.39,31.44,31.32,31.39,8147.0,31.39,31.44,31.32,31.39,8147.0
2015-10-19 12:30:00,31.39,31.41,31.35,31.38,5400.0,31.39,31.41,31.35,31.38,5400.0
2015-10-19 12:40:00,31.43,31.45,31.39,31.4,4890.0,31.43,31.45,31.39,31.4,4890.0
2015-10-19 12:50:00,31.41,31.43,31.33,31.41,5200.0,31.41,31.43,31.33,31.41,5200.0
2015-10-19 13:00:00,31.41,31.44,31.37,31.4,4600.0,31.41,31.44,31.37,31.4,4600.0
2015-10-19 13:10:00,31.43,31.44,31.34,31.37,4725.0,31.43,31.44,31.34,31.37,4725.0
2015-10-19 13:20:00,31.33,31.33,31.27,31.27,3800.0,31.33,31.33,31.27,31.27,3800.0
2015-10-19 13:30:00,31.23,31.26,31.16,31.23,6079.0,31.23,31.26,31.16,31.23,6079.0
2015-10-19 13:40:00,31.25,31.31,31.23,31.29,5533.0,31.25,31.31,31.23,31.29,5533.0
2015-10-19 13:50:00,31.29,31.35,31.28,31.28,3500.0,31.29,31.35,31.28,31.28,3500.0
2015-10-19 14:00:00,31.29,31.35,31.25,31.28,7383.0,31.29,31.35,31.25,31.28,7383.0
2015-10-19 14:10:00,31.3,31.32,31.26,31.29,5900.0,31.3,31.32,31.26,31.29,5900.0
2015-10-19 14:20:00,31.3,31.31,31.21,31.23,6089.0,31.3,31.31,31.21,31.23,6089.0
2015-10-19 14:30:00,31.24,31.34,31.24,31.33,3789.0,31.24,31.34,31.24,31.33,3789.0
2015-10-19 14:40:00,31.32,31.32,31.28,31.32,3100.0,31.32,31.32,31.28,31.32,3100.0
2015-10-19 14:50:00,31.31,31.34,31.29,31.32,3100.0,31.31,31.34,31.29,31.32,3100.0
2015-10-19 15:00:00,31.33,31.38,31.32,31.34,7600.0,31.33,31.38,31.32,31.34,7600.0
2015-10-19 15:10:00,31.33,31.38,31.33,31.37,6900.0,31.33,31.38,31.33,31.37,6900.0
2015-10-19 15:20:00,31.37,31.4,31.33,31.34,12279.0,31.37,31.4,31.33,31.34,12279.0
2015-10-19 15:30:00,31.35,31.4,31.32,31.34,13937.0,31.35,31.4,31.32,31.34,13937.0
2015-10-19 15:40:00,31.34,31.4,31.32,31.36,14450.0,31.34,31.4,31.32,31.36,14450.0
2015-10-19 15:50:00,31.36,31.4,31.34,31.39,25104.0,31.36,31.4,31.34,31.39,25104.0
2015-10-20 09:30:00,31.19,31.68,31.1,31.56,62976.0,31.19,31.68,31.1,31.56,62976.0
2015-10-20 09:40:00,31.58,31.84,31.57,31.79,65870.0,31.58,31.84,31.57,31.79,65870.0
2015-10-20 09:50:00,31.79,31.84,31.71,31.77,30200.0,31.79,31.84,31.71,31.77,30200.0
2015-10-20 10:00:00,31.79,31.82,31.72,31.75,18187.0,31.79,31.82,31.72,31.75,18187.0
2015-10-20 10:10:00,31.74,31.81,31.65,31.76,30901.0,31.74,31.81,31.65,31.76,30901.0
2015-10-20 10:20:00,31.77,31.94,31.77,31.89,60559.0,31.77,31.94,31.77,31.89,60559.0
2015-10-20 10:30:00,31.88,31.91,31.82,31.85,27838.0,31.88,31.91,31.82,31.85,27838.0
2015-10-20 10:40:00,31.85,31.91,31.85,31.89,39854.0,31.85,31.91,31.85,31.89,39854.0
2015-10-20 10:50:00,31.91,31.97,31.86,31.9,21780.0,31.91,31.97,31.86,31.9,21780.0
2015-10-20 11:00:00,31.89,31.89,31.74,31.79,9602.0,31.89,31.89,31.74,31.79,9602.0
2015-10-20 11:10:00,31.8,31.83,31.75,31.79,29995.0,31.8,31.83,31.75,31.79,29995.0
2015-10-20 11:20:00,31.8,31.95,31.79,31.88,45482.0,31.8,31.95,31.79,31.88,45482.0
2015-10-20 11:30:00,31.86,31.92,31.78,31.84,11503.0,31.86,31.92,31.78,31.84,11503.0
2015-10-20 11:40:00,31.83,31.87,31.72,31.72,17718.0,31.83,31.87,31.72,31.72,17718.0
2015-10-20 11:50:00,31.74,31.76,31.63,31.68,5315.0,31.74,31.76,31.63,31.68,5315.0
2015-10-20 12:00:00,31.67,31.69,31.54,31.66,7700.0,31.67,31.69,31.54,31.66,7700.0
2015-10-20 12:10:00,31.69,31.69,31.53,31.53,8828.0,31.69,31.69,31.53,31.53,8828.0
2015-10-20 12:20:00,31.5,31.61,31.48,31.6,11539.0,31.5,31.61,31.48,31.6,11539.0
2015-10-20 12:30:00,31.61,31.63,31.58,31.61,11907.0,31.61,31.63,31.58,31.61,11907.0
2015-10-20 12:40:00,31.63,31.71,31.63,31.66,5800.0,31.63,31.71,31.63,31.66,5800.0
2015-10-20 12:50:00,31.66,31.7,31.64,31.7,4513.0,31.66,31.7,31.64,31.7,4513.0
2015-10-20 13:00:00,31.7,31.71,31.6,31.62,10370.0,31.7,31.71,31.6,31.62,10370.0
2015-10-20 13:10:00,31.63,31.75,31.63,31.69,4657.0,31.63,31.75,31.63,31.69,4657.0
2015-10-20 13:20:00,31.7,31.72,31.57,31.68,6100.0,31.7,31.72,31.57,31.68,6100.0
2015-10-20 13:30:00,31.65,31.65,31.59,31.61,5700.0,31.65,31.65,31.59,31.61,5700.0
2015-10-20 13:40:00,31.59,31.62,31.55,31.62,7600.0,31.59,31.62,31.55,31.62,7600.0
2015-10-20 13:50:00,31.61,31.68,31.58,31.64,8503.0,31.61,31.68,31.58,31.64,8503.0
2015-10-20 14:00:00,31.65,31.69,31.61,31.65,13495.0,31.65,31.69,31.61,31.65,13495.0
2015-10-20 14:10:00,31.65,31.66,31.61,31.64,11742.0,31.65,31.66,31.61,31.64,11742.0
2015-10-20 14:20:00,31.67,31.75,31.64,31.74,11100.0,31.67,31.75,31.64,31.74,11100.0
2015-10-20 14:30:00,31.73,31.74,31.64,31.66,9905.0,31.73,31.74,31.64,31.66,9905.0
2015-10-20 14:40:00,31.68,31.75,31.65,31.73,12229.0,31.68,31.75,31.65,31.73,12229.0
2015-10-20 14:50:00,31.72,31.81,31.72,31.81,10770.0,31.72,31.81,31.72,31.81,10770.0
2015-10-20 15:00:00,31.8,31.81,31.73,31.74,10644.0,31.8,31.81,31.73,31.74,10644.0
2015-10-20 15:10:00,31.75,31.81,31.72,31.74,11906.0,31.75,31.81,31.72,31.74,11906.0
2015-10-20 15:20:00,31.75,31.81,31.73,31.74,13017.0,31.75,31.81,31.73,31.74,13017.0
2015-10-20 15:30:00,31.75,31.77,31.71,31.73,22147.0,31.75,31.77,31.71,31.73,22147.0
2015-10-20 15:40:00,31.74,31.76,31.7,31.74,23197.0,31.74,31.76,31.7,31.74,23197.0
2015-10-20 15:50:00,31.74,31.77,31.7,31.73,59377.0,31.74,31.77,31.7,31.73,59377.0
2015-10-21 09:30:00,31.92,31.92,31.7,31.8,19577.0,31.92,31.92,31.7,31.8,19577.0
2015-10-21 09:40:00,31.81,31.93,31.78,31.85,3900.0,31.81,31.93,31.78,31.85,3900.0
2015-10-21 09:50:00,31.86,31.93,31.81,31.89,7500.0,31.86,31.93,31.81,31.89,7500.0
2015-10-21 10:00:00,31.83,31.9,31.78,31.9,2317.0,31.83,31.9,31.78,31.9,2317.0
2015-10-21 10:10:00,31.9,31.9,31.78,31.82,1852.0,31.9,31.9,31.78,31.82,1852.0
2015-10-21 10:20:00,31.83,31.86,31.71,31.82,12169.0,31.83,31.86,31.71,31.82,12169.0
2015-10-21 10:30:00,31.77,31.87,31.76,31.82,4680.0,31.77,31.87,31.76,31.82,4680.0
2015-10-21 10:40:00,31.8,31.86,31.8,31.81,2582.0,31.8,31.86,31.8,31.81,2582.0
2015-10-21 10:50:00,31.79,31.92,31.79,31.88,7256.0,31.79,31.92,31.79,31.88,7256.0
2015-10-21 11:00:00,31.88,31.97,31.85,31.85,19050.0,31.88,31.97,31.85,31.85,19050.0
2015-10-21 11:10:00,31.86,31.88,31.74,31.86,3850.0,31.86,31.88,31.74,31.86,3850.0
2015-10-21 11:20:00,31.85,31.92,31.81,31.87,12040.0,31.85,31.92,31.81,31.87,12040.0
2015-10-21 11:30:00,31.86,32.03,31.83,32.03,14075.0,31.86,32.03,31.83,32.03,14075.0
2015-10-21 11:40:00,32.03,32.04,31.83,31.86,12034.0,32.03,32.04,31.83,31.86,12034.0
2015-10-21 11:50:00,31.84,31.88,31.8,31.84,3048.0,31.84,31.88,31.8,31.84,3048.0
2015-10-21 12:00:00,31.85,31.85,31.76,31.79,3800.0,31.85,31.85,31.76,31.79,3800.0
2015-10-21 12:10:00,31.7,31.78,31.7,31.7,2100.0,31.7,31.78,31.7,31.7,2100.0
2015-10-21 12:20:00,31.69,31.94,31.69,31.94,45732.0,31.69,31.94,31.69,31.94,45732.0
2015-10-21 12:30:00,31.94,32.1,31.94,32.03,17164.0,31.94,32.1,31.94,32.03,17164.0
2015-10-21 12:40:00,32.04,32.08,31.98,32.08,16461.0,32.04,32.08,31.98,32.08,16461.0
2015-10-21 12:50:00,32.08,32.09,31.98,32.01,15748.0,32.08,32.09,31.98,32.01,15748.0
2015-10-21 13:00:00,32.0,32.03,31.97,32.02,32209.0,32.0,32.03,31.97,32.02,32209.0
2015-10-21 13:10:00,32.02,32.02,31.81,31.81,6475.0,32.02,32.02,31.81,31.81,6475.0
2015-10-21 13:20:00,31.8,31.86,31.76,31.81,8200.0,31.8,31.86,31.76,31.81,8200.0
2015-10-21 13:30:00,31.8,31.83,31.61,31.69,34756.0,31.8,31.83,31.61,31.69,34756.0
2015-10-21 13:40:00,31.73,31.81,31.67,31.68,3814.0,31.73,31.81,31.67,31.68,3814.0
2015-10-21 13:50:00,31.74,31.79,31.68,31.73,14439.0,31.74,31.79,31.68,31.73,14439.0
2015-10-21 14:00:00,31.72,31.79,31.68,31.76,18322.0,31.72,31.79,31.68,31.76,18322.0
2015-10-21 14:10:00,31.75,31.81,31.73,31.81,12983.0,31.75,31.81,31.73,31.81,12983.0
2015-10-21 14:20:00,31.78,31.85,31.76,31.82,8135.0,31.78,31.85,31.76,31.82,8135.0
2015-10-21 14:30:00,31.83,31.97,31.82,31.96,9894.0,31.83,31.97,31.82,31.96,9894.0
2015-10-21 14:40:00,31.97,32.01,31.89,31.92,7672.0,31.97,32.01,31.89,31.92,7672.0
2015-10-21 14:50:00,31.91,31.93,31.86,31.88,10277.0,31.91,31.93,31.86,31.88,10277.0
2015-10-21 15:00:00,31.89,31.96,31.88,31.93,11113.0,31.89,31.96,31.88,31.93,11113.0
2015-10-21 15:10:00,31.95,31.95,31.72,31.76,15895.0,31.95,31.95,31.72,31.76,15895.0
2015-10-21 15:20:00,31.76,31.83,31.76,31.81,16653.0,31.76,31.83,31.76,31.81,16653.0
2015-10-21 15:30:00,31.8,31.85,31.76,31.82,27178.0,31.8,31.85,31.76,31.82,27178.0
2015-10-21 15:40:00,31.8,31.8,31.73,31.77,15800.0,31.8,31.8,31.73,31.77,15800.0
2015-10-21 15:50:00,31.75,31.79,31.7,31.77,75870.0,31.75,31.79,31.7,31.77,75870.0
2015-10-22 09:30:00,32.23,32.48,31.9,32.3,42967.0,32.23,32.48,31.9,32.3,42967.0
2015-10-22 09:40:00,32.34,32.55,32.34,32.45,37788.0,32.34,32.55,32.34,32.45,37788.0
2015-10-22 09:50:00,32.44,32.65,32.37,32.62,88316.0,32.44,32.65,32.37,32.62,88316.0
2015-10-22 10:00:00,32.64,32.72,32.45,32.45,29708.0,32.64,32.72,32.45,32.45,29708.0
2015-10-22 10:10:00,32.42,32.47,32.29,32.39,18008.0,32.42,32.47,32.29,32.39,18008.0
2015-10-22 10:20:00,32.4,32.51,32.31,32.32,21167.0,32.4,32.51,32.31,32.32,21167.0
2015-10-22 10:30:00,32.31,32.39,32.22,32.22,42241.0,32.31,32.39,32.22,32.22,42241.0
2015-10-22 10:40:00,32.21,32.45,32.15,32.45,35712.0,32.21,32.45,32.15,32.45,35712.0
2015-10-22 10:50:00,32.49,32.62,32.4,32.58,16183.0,32.49,32.62,32.4,32.58,16183.0
2015-10-22 11:00:00,32.58,32.64,32.49,32.54,23003.0,32.58,32.64,32.49,32.54,23003.0
2015-10-22 11:10:00,32.52,32.58,32.51,32.57,16189.0,32.52,32.58,32.51,32.57,16189.0
2015-10-22 11:20:00,32.55,32.61,32.51,32.52,18245.0,32.55,32.61,32.51,32.52,18245.0
2015-10-22 11:30:00,32.5,32.55,32.48,32.55,10549.0,32.5,32.55,32.48,32.55,10549.0
2015-10-22 11:40:00,32.56,32.61,32.48,32.6,14654.0,32.56,32.61,32.48,32.6,14654.0
2015-10-22 11:50:00,32.57,32.57,32.42,32.55,41360.0,32.57,32.57,32.42,32.55,41360.0
2015-10-22 12:00:00,32.54,32.65,32.54,32.57,11400.0,32.54,32.65,32.54,32.57,11400.0
2015-10-22 12:10:00,32.59,32.71,32.54,32.67,42229.0,32.59,32.71,32.54,32.67,42229.0
2015-10-22 12:20:00,32.69,32.76,32.67,32.71,13321.0,32.69,32.76,32.67,32.71,13321.0
2015-10-22 12:30:00,32.71,32.8,32.69,32.78,152271.0,32.71,32.8,32.69,32.78,152271.0
2015-10-22 12:40:00,32.78,32.84,32.78,32.84,11356.0,32.78,32.84,32.78,32.84,11356.0
2015-10-22 12:50:00,32.83,32.88,32.79,32.83,14656.0,32.83,32.88,32.79,32.83,14656.0
2015-10-22 13:00:00,32.84,32.9,32.81,32.86,15866.0,32.84,32.9,32.81,32.86,15866.0
2015-10-22 13:10:00,32.86,32.91,32.76,32.77,13584.0,32.86,32.91,32.76,32.77,13584.0
2015-10-22 13:20:00,32.75,32.79,32.64,32.66,7648.0,32.75,32.79,32.64,32.66,7648.0
2015-10-22 13:30:00,32.64,32.69,32.55,32.58,24278.0,32.64,32.69,32.55,32.58,24278.0
2015-10-22 13:40:00,32.57,32.58,32.42,32.44,9587.0,32.57,32.58,32.42,32.44,9587.0
2015-10-22 13:50:00,32.45,32.5,32.41,32.41,10494.0,32.45,32.5,32.41,32.41,10494.0
2015-10-22 14:00:00,32.4,32.45,32.27,32.29,12735.0,32.4,32.45,32.27,32.29,12735.0
2015-10-22 14:10:00,32.3,32.34,32.22,32.25,13800.0,32.3,32.34,32.22,32.25,13800.0
2015-10-22 14:20:00,32.25,32.48,32.25,32.42,14970.0,32.25,32.48,32.25,32.42,14970.0
2015-10-22 14:30:00,32.43,32.54,32.42,32.52,30250.0,32.43,32.54,32.42,32.52,30250.0
2015-10-22 14:40:00,32.51,32.64,32.49,32.63,17129.0,32.51,32.64,32.49,32.63,17129.0
2015-10-22 14:50:00,32.64,32.74,32.63,32.71,21222.0,32.64,32.74,32.63,32.71,21222.0
2015-10-22 15:00:00,32.73,32.73,32.62,32.64,47549.0,32.73,32.73,32.62,32.64,47549.0
2015-10-22 15:10:00,32.65,32.71,32.63,32.64,21084.0,32.65,32.71,32.63,32.64,21084.0
2015-10-22 15:20:00,32.64,32.74,32.64,32.71,38203.0,32.64,32.74,32.64,32.71,38203.0
2015-10-22 15:30:00,32.7,32.74,32.68,32.71,30209.0,32.7,32.74,32.68,32.71,30209.0
2015-10-22 15:40:00,32.71,32.75,32.64,32.66,21734.0,32.71,32.75,32.64,32.66,21734.0
2015-10-22 15:50:00,32.64,32.77,32.61,32.76,61400.0,32.64,32.77,32.61,32.76,61400.0
2015-10-23 09:30:00,33.05,33.22,32.92,32.97,26701.0,33.05,33.22,32.92,32.97,26701.0
2015-10-23 09:40:00,32.97,33.01,32.87,32.99,9796.0,32.97,33.01,32.87,32.99,9796.0
2015-10-23 09:50:00,33.0,33.13,32.97,33.06,9016.0,33.0,33.13,32.97,33.06,9016.0
2015-10-23 10:00:00,33.06,33.1,33.0,33.02,9142.0,33.06,33.1,33.0,33.02,9142.0
2015-10-23 10:10:00,33.04,33.09,32.99,33.05,12293.0,33.04,33.09,32.99,33.05,12293.0
2015-10-23 10:20:00,33.07,33.07,32.83,32.83,9003.0,33.07,33.07,32.83,32.83,9003.0
2015-10-23 10:30:00,32.89,32.93,32.85,32.9,3200.0,32.89,32.93,32.85,32.9,3200.0
2015-10-23 10:40:00,32.92,32.96,32.8,32.82,47106.0,32.92,32.96,32.8,32.82,47106.0
2015-10-23 10:50:00,32.84,32.89,32.81,32.84,7500.0,32.84,32.89,32.81,32.84,7500.0
2015-10-23 11:00:00,32.88,32.96,32.83,32.94,11295.0,32.88,32.96,32.83,32.94,11295.0
2015-10-23 11:10:00,32.92,33.06,32.91,32.97,9008.0,32.92,33.06,32.91,32.97,9008.0
2015-10-23 11:20:00,32.96,33.05,32.94,32.96,8480.0,32.96,33.05,32.94,32.96,8480.0
2015-10-23 11:30:00,32.97,32.97,32.88,32.9,5500.0,32.97,32.97,32.88,32.9,5500.0
2015-10-23 11:40:00,32.9,32.92,32.87,32.87,3485.0,32.9,32.92,32.87,32.87,3485.0
2015-10-23 11:50:00,32.81,32.85,32.81,32.81,3631.0,32.81,32.85,32.81,32.81,3631.0
2015-10-23 12:00:00,32.81,32.9,32.81,32.9,2950.0,32.81,32.9,32.81,32.9,2950.0
2015-10-23 12:10:00,32.92,32.96,32.86,32.95,4700.0,32.92,32.96,32.86,32.95,4700.0
2015-10-23 12:20:00,32.96,33.02,32.94,33.02,15053.0,32.96,33.02,32.94,33.02,15053.0
2015-10-23 12:30:00,33.02,33.05,32.97,32.98,14200.0,33.02,33.05,32.97,32.98,14200.0
2015-10-23 12:40:00,32.98,33.02,32.96,33.02,8900.0,32.98,33.02,32.96,33.02,8900.0
2015-10-23 12:50:00,33.02,33.03,32.98,33.01,11268.0,33.02,33.03,32.98,33.01,11268.0
2015-10-23 13:00:00,33.01,33.03,32.94,32.99,11845.0,33.01,33.03,32.94,32.99,11845.0
2015-10-23 13:10:00,32.98,33.09,32.95,33.08,9100.0,32.98,33.09,32.95,33.08,9100.0
2015-10-23 13:20:00,33.08,33.25,33.07,33.25,27184.0,33.08,33.25,33.07,33.25,27184.0
2015-10-23 13:30:00,33.24,33.24,33.09,33.19,17042.0,33.24,33.24,33.09,33.19,17042.0
2015-10-23 13:40:00,33.18,33.27,33.14,33.26,12533.0,33.18,33.27,33.14,33.26,12533.0
2015-10-23 13:50:00,33.26,33.28,33.11,33.22,20764.0,33.26,33.28,33.11,33.22,20764.0
2015-10-23 14:00:00,33.21,33.29,33.17,33.25,16494.0,33.21,33.29,33.17,33.25,16494.0
2015-10-23 14:10:00,33.24,33.25,33.18,33.2,13980.0,33.24,33.25,33.18,33.2,13980.0
2015-10-23 14:20:00,33.2,33.29,33.19,33.25,15650.0,33.2,33.29,33.19,33.25,15650.0
2015-10-23 14:30:00,33.25,33.34,33.24,33.34,15125.0,33.25,33.34,33.24,33.34,15125.0
2015-10-23 14:40:00,33.34,33.42,33.31,33.39,89661.0,33.34,33.42,33.31,33.39,89661.0
2015-10-23 14:50:00,33.4,33.57,33.35,33.51,35517.0,33.4,33.57,33.35,33.51,35517.0
2015-10-23 15:00:00,33.5,33.5,33.38,33.47,16193.0,33.5,33.5,33.38,33.47,16193.0
2015-10-23 15:10:00,33.49,33.53,33.35,33.37,30116.0,33.49,33.53,33.35,33.37,30116.0
2015-10-23 15:20:00,33.37,33.54,33.37,33.4,38612.0,33.37,33.54,33.37,33.4,38612.0
2015-10-23 15:30:00,33.4,33.42,33.35,33.38,31727.0,33.4,33.42,33.35,33.38,31727.0
2015-10-23 15:40:00,33.38,33.48,33.35,33.46,43860.0,33.38,33.48,33.35,33.46,43860.0
2015-10-23 15:50:00,33.46,33.48,33.38,33.46,93557.0,33.46,33.48,33.38,33.46,93557.0
2015-10-26 09:30:00,33.39,33.49,33.29,33.43,19069.0,33.39,33.49,33.29,33.43,19069.0
2015-10-26 09:40:00,33.43,33.47,33.29,33.31,15315.0,33.43,33.47,33.29,33.31,15315.0
2015-10-26 09:50:00,33.33,33.42,33.31,33.37,8477.0,33.33,33.42,33.31,33.37,8477.0
2015-10-26 10:00:00,33.37,33.4,33.35,33.4,16407.0,33.37,33.4,33.35,33.4,16407.0
2015-10-26 10:10:00,33.41,33.5,33.39,33.48,23128.0,33.41,33.5,33.39,33.48,23128.0
2015-10-26 10:20:00,33.48,33.51,33.45,33.45,12359.0,33.48,33.51,33.45,33.45,12359.0
2015-10-26 10:30:00,33.45,33.57,33.43,33.5,24296.0,33.45,33.57,33.43,33.5,24296.0
2015-10-26 10:40:00,33.51,33.58,33.49,33.49,12315.0,33.51,33.58,33.49,33.49,12315.0
2015-10-26 10:50:00,33.51,33.58,33.47,33.54,5108.0,33.51,33.58,33.47,33.54,5108.0
2015-10-26 11:00:00,33.55,33.6,33.5,33.51,11403.0,33.55,33.6,33.5,33.51,11403.0
2015-10-26 11:10:00,33.51,33.54,33.41,33.41,12237.0,33.51,33.54,33.41,33.41,12237.0
2015-10-26 11:20:00,33.42,33.48,33.34,33.45,8287.0,33.42,33.48,33.34,33.45,8287.0
2015-10-26 11:30:00,33.45,33.5,33.41,33.41,5971.0,33.45,33.5,33.41,33.41,5971.0
2015-10-26 11:40:00,33.4,33.41,33.29,33.3,6720.0,33.4,33.41,33.29,33.3,6720.0
2015-10-26 11:50:00,33.3,33.33,33.26,33.3,7200.0,33.3,33.33,33.26,33.3,7200.0
2015-10-26 12:00:00,33.3,33.36,33.27,33.27,7446.0,33.3,33.36,33.27,33.27,7446.0
2015-10-26 12:10:00,33.24,33.36,33.23,33.36,6076.0,33.24,33.36,33.23,33.36,6076.0
2015-10-26 12:20:00,33.37,33.37,33.26,33.31,17309.0,33.37,33.37,33.26,33.31,17309.0
2015-10-26 12:30:00,33.3,33.3,33.23,33.26,6000.0,33.3,33.3,33.23,33.26,6000.0
2015-10-26 12:40:00,33.29,33.42,33.29,33.41,12600.0,33.29,33.42,33.29,33.41,12600.0
2015-10-26 12:50:00,33.41,33.53,33.41,33.52,10246.0,33.41,33.53,33.41,33.52,10246.0
2015-10-26 13:00:00,33.5,33.56,33.47,33.52,10880.0,33.5,33.56,33.47,33.52,10880.0
2015-10-26 13:10:00,33.52,33.59,33.52,33.58,7603.0,33.52,33.59,33.52,33.58,7603.0
2015-10-26 13:20:00,33.58,33.6,33.54,33.56,13243.0,33.58,33.6,33.54,33.56,13243.0
2015-10-26 13:30:00,33.56,33.63,33.54,33.59,25404.0,33.56,33.63,33.54,33.59,25404.0
2015-10-26 13:40:00,33.59,33.62,33.58,33.59,25741.0,33.59,33.62,33.58,33.59,25741.0
2015-10-26 13:50:00,33.59,33.6,33.46,33.47,14716.0,33.59,33.6,33.46,33.47,14716.0
2015-10-26 14:00:00,33.46,33.47,33.35,33.35,12601.0,33.46,33.47,33.35,33.35,12601.0
2015-10-26 14:10:00,33.36,33.37,33.22,33.22,21132.0,33.36,33.37,33.22,33.22,21132.0
2015-10-26 14:20:00,33.23,33.29,33.18,33.22,13102.0,33.23,33.29,33.18,33.22,13102.0
2015-10-26 14:30:00,33.2,33.3,33.19,33.24,13630.0,33.2,33.3,33.19,33.24,13630.0
2015-10-26 14:40:00,33.25,33.33,33.22,33.27,13192.0,33.25,33.33,33.22,33.27,13192.0
2015-10-26 14:50:00,33.29,33.3,33.21,33.25,12360.0,33.29,33.3,33.21,33.25,12360.0
2015-10-26 15:00:00,33.22,33.28,33.18,33.28,16673.0,33.22,33.28,33.18,33.28,16673.0
2015-10-26 15:10:00,33.27,33.31,33.2,33.3,15235.0,33.27,33.31,33.2,33.3,15235.0
2015-10-26 15:20:00,33.3,33.31,33.25,33.27,15259.0,33.3,33.31,33.25,33.27,15259.0
2015-10-26 15:30:00,33.27,33.32,33.22,33.25,19595.0,33.27,33.32,33.22,33.25,19595.0
2015-10-26 15:40:00,33.24,33.27,33.2,33.2,25672.0,33.24,33.27,33.2,33.2,25672.0
2015-10-26 15:50:00,33.2,33.36,33.19,33.33,66126.0,33.2,33.36,33.19,33.33,66126.0
2015-10-27 09:30:00,33.29,33.52,33.18,33.51,16655.0,33.29,33.52,33.18,33.51,16655.0
2015-10-27 09:40:00,33.49,33.57,33.47,33.5,36100.0,33.49,33.57,33.47,33.5,36100.0
2015-10-27 09:50:00,33.5,33.6,33.49,33.58,42707.0,33.5,33.6,33.49,33.58,42707.0
2015-10-27 10:00:00,33.56,33.66,33.54,33.59,23043.0,33.56,33.66,33.54,33.59,23043.0
2015-10-27 10:10:00,33.61,33.61,33.52,33.52,71440.0,33.61,33.61,33.52,33.52,71440.0
2015-10-27 10:20:00,33.52,33.54,33.45,33.46,32152.0,33.52,33.54,33.45,33.46,32152.0
2015-10-27 10:30:00,33.45,33.51,33.44,33.51,13511.0,33.45,33.51,33.44,33.51,13511.0
2015-10-27 10:40:00,33.48,33.5,33.45,33.46,10165.0,33.48,33.5,33.45,33.46,10165.0
2015-10-27 10:50:00,33.47,33.54,33.44,33.46,41788.0,33.47,33.54,33.44,33.46,41788.0
2015-10-27 11:00:00,33.46,33.58,33.44,33.47,16804.0,33.46,33.58,33.44,33.47,16804.0
2015-10-27 11:10:00,33.47,33.49,33.46,33.47,17405.0,33.47,33.49,33.46,33.47,17405.0
2015-10-27 11:20:00,33.48,33.51,33.45,33.47,15836.0,33.48,33.51,33.45,33.47,15836.0
2015-10-27 11:30:00,33.46,33.54,33.41,33.44,22485.0,33.46,33.54,33.41,33.44,22485.0
2015-10-27 11:40:00,33.42,33.47,33.36,33.46,58770.0,33.42,33.47,33.36,33.46,58770.0
2015-10-27 11:50:00,33.45,33.46,33.37,33.41,9892.0,33.45,33.46,33.37,33.41,9892.0
2015-10-27 12:00:00,33.41,33.42,33.31,33.36,14688.0,33.41,33.42,33.31,33.36,14688.0
2015-10-27 12:10:00,33.37,33.37,33.28,33.33,11125.0,33.37,33.37,33.28,33.33,11125.0
2015-10-27 12:20:00,33.34,33.47,33.34,33.38,5218.0,33.34,33.47,33.34,33.38,5218.0
2015-10-27 12:30:00,33.37,33.4,33.3,33.34,8310.0,33.37,33.4,33.3,33.34,8310.0
2015-10-27 12:40:00,33.4,33.4,33.36,33.38,7420.0,33.4,33.4,33.36,33.38,7420.0
2015-10-27 12:50:00,33.4,33.4,33.21,33.21,11254.0,33.4,33.4,33.21,33.21,11254.0
2015-10-27 13:00:00,33.21,33.21,33.08,33.1,16043.0,33.21,33.21,33.08,33.1,16043.0
2015-10-27 13:10:00,33.1,33.13,33.03,33.07,24293.0,33.1,33.13,33.03,33.07,24293.0
2015-10-27 13:20:00,33.09,33.25,33.08,33.25,12172.0,33.09,33.25,33.08,33.25,12172.0
2015-10-27 13:30:00,33.27,33.28,33.22,33.28,6750.0,33.27,33.28,33.22,33.28,6750.0
2015-10-27 13:40:00,33.26,33.26,33.16,33.18,5750.0,33.26,33.26,33.16,33.18,5750.0
2015-10-27 13:50:00,33.15,33.16,33.09,33.13,23673.0,33.15,33.16,33.09,33.13,23673.0
2015-10-27 14:00:00,33.14,33.18,33.13,33.14,9475.0,33.14,33.18,33.13,33.14,9475.0
2015-10-27 14:10:00,33.15,33.18,33.13,33.14,9654.0,33.15,33.18,33.13,33.14,9654.0
2015-10-27 14:20:00,33.14,33.16,33.14,33.16,6304.0,33.14,33.16,33.14,33.16,6304.0
2015-10-27 14:30:00,33.17,33.17,33.11,33.16,10964.0,33.17,33.17,33.11,33.16,10964.0
2015-10-27 14:40:00,33.15,33.15,33.07,33.11,13719.0,33.15,33.15,33.07,33.11,13719.0
2015-10-27 14:50:00,33.11,33.12,33.05,33.05,11481.0,33.11,33.12,33.05,33.05,11481.0
2015-10-27 15:00:00,33.05,33.11,33.05,33.08,14725.0,33.05,33.11,33.05,33.08,14725.0
2015-10-27 15:10:00,33.08,33.17,33.07,33.16,16355.0,33.08,33.17,33.07,33.16,16355.0
2015-10-27 15:20:00,33.15,33.18,33.13,33.16,17562.0,33.15,33.18,33.13,33.16,17562.0
2015-10-27 15:30:00,33.16,33.18,33.06,33.06,26705.0,33.16,33.18,33.06,33.06,26705.0
2015-10-27 15:40:00,33.05,33.13,33.05,33.09,110920.0,33.05,33.13,33.05,33.09,110920.0
2015-10-27 15:50:00,33.09,33.16,33.08,33.15,65154.0,33.09,33.16,33.08,33.15,65154.0
2015-10-28 09:30:00,33.33,33.61,33.18,33.29,17724.0,33.33,33.61,33.18,33.29,17724.0
2015-10-28 09:40:00,33.33,33.58,33.3,33.54,59529.0,33.33,33.58,33.3,33.54,59529.0
2015-10-28 09:50:00,33.52,33.67,33.45,33.58,82001.0,33.52,33.67,33.45,33.58,82001.0
2015-10-28 10:00:00,33.61,33.7,33.5,33.53,17500.0,33.61,33.7,33.5,33.53,17500.0
2015-10-28 10:10:00,33.52,33.77,33.43,33.65,101900.0,33.52,33.77,33.43,33.65,101900.0
2015-10-28 10:20:00,33.65,33.84,33.61,33.62,19273.0,33.65,33.84,33.61,33.62,19273.0
2015-10-28 10:30:00,33.63,33.81,33.61,33.81,76340.0,33.63,33.81,33.61,33.81,76340.0
2015-10-28 10:40:00,33.8,33.81,33.66,33.68,26887.0,33.8,33.81,33.66,33.68,26887.0
2015-10-28 10:50:00,33.66,33.85,33.62,33.76,136235.0,33.66,33.85,33.62,33.76,136235.0
2015-10-28 11:00:00,33.76,33.9,33.64,33.74,59412.0,33.76,33.9,33.64,33.74,59412.0
2015-10-28 11:10:00,33.76,33.84,33.67,33.69,18409.0,33.76,33.84,33.67,33.69,18409.0
2015-10-28 11:20:00,33.69,33.75,33.69,33.73,7999.0,33.69,33.75,33.69,33.73,7999.0
2015-10-28 11:30:00,33.75,33.87,33.73,33.84,10648.0,33.75,33.87,33.73,33.84,10648.0
2015-10-28 11:40:00,33.86,33.89,33.83,33.88,12400.0,33.86,33.89,33.83,33.88,12400.0
2015-10-28 11:50:00,33.86,33.9,33.68,33.71,21437.0,33.86,33.9,33.68,33.71,21437.0
2015-10-28 12:00:00,33.71,33.74,33.65,33.65,8657.0,33.71,33.74,33.65,33.65,8657.0
2015-10-28 12:10:00,33.63,33.76,33.63,33.75,15819.0,33.63,33.76,33.63,33.75,15819.0
2015-10-28 12:20:00,33.75,33.76,33.67,33.71,27121.0,33.75,33.76,33.67,33.71,27121.0
2015-10-28 12:30:00,33.7,33.74,33.63,33.63,6700.0,33.7,33.74,33.63,33.63,6700.0
2015-10-28 12:40:00,33.64,33.65,33.58,33.64,7283.0,33.64,33.65,33.58,33.64,7283.0
2015-10-28 12:50:00,33.64,33.66,33.6,33.62,9327.0,33.64,33.66,33.6,33.62,9327.0
2015-10-28 13:00:00,33.61,33.63,33.54,33.54,15210.0,33.61,33.63,33.54,33.54,15210.0
2015-10-28 13:10:00,33.54,33.61,33.54,33.59,6200.0,33.54,33.61,33.54,33.59,6200.0
2015-10-28 13:20:00,33.61,33.62,33.57,33.58,11000.0,33.61,33.62,33.57,33.58,11000.0
2015-10-28 13:30:00,33.57,33.59,33.46,33.47,23288.0,33.57,33.59,33.46,33.47,23288.0
2015-10-28 13:40:00,33.46,33.56,33.44,33.52,18186.0,33.46,33.56,33.44,33.52,18186.0
2015-10-28 13:50:00,33.52,33.55,33.49,33.55,14567.0,33.52,33.55,33.49,33.55,14567.0
2015-10-28 14:00:00,33.51,33.55,33.31,33.37,17731.0,33.51,33.55,33.31,33.37,17731.0
2015-10-28 14:10:00,33.37,33.37,32.98,32.99,34108.0,33.37,33.37,32.98,32.99,34108.0
2015-10-28 14:20:00,33.0,33.29,32.99,33.21,22415.0,33.0,33.29,32.99,33.21,22415.0
2015-10-28 14:30:00,33.25,33.25,33.06,33.09,21339.0,33.25,33.25,33.06,33.09,21339.0
2015-10-28 14:40:00,33.11,33.16,33.04,33.04,40848.0,33.11,33.16,33.04,33.04,40848.0
2015-10-28 14:50:00,33.03,33.21,33.01,33.21,26586.0,33.03,33.21,33.01,33.21,26586.0
2015-10-28 15:00:00,33.23,33.26,33.14,33.17,47885.0,33.23,33.26,33.14,33.17,47885.0
2015-10-28 15:10:00,33.15,33.21,33.11,33.18,17904.0,33.15,33.21,33.11,33.18,17904.0
2015-10-28 15:20:00,33.17,33.24,33.15,33.2,26475.0,33.17,33.24,33.15,33.2,26475.0
2015-10-28 15:30:00,33.21,33.26,33.18,33.22,62000.0,33.21,33.26,33.18,33.22,62000.0
2015-10-28 15:40:00,33.21,33.47,33.19,33.36,122784.0,33.21,33.47,33.19,33.36,122784.0
2015-10-28 15:50:00,33.38,33.5,33.33,33.49,159928.0,33.38,33.5,33.33,33.49,159928.0
2015-10-29 09:30:00,33.32,33.75,33.31,33.71,17114.0,33.32,33.75,33.31,33.71,17114.0
2015-10-29 09:40:00,33.75,33.87,33.63,33.63,37697.0,33.75,33.87,33.63,33.63,37697.0
2015-10-29 09:50:00,33.64,33.65,33.38,33.4,34506.0,33.64,33.65,33.38,33.4,34506.0
2015-10-29 10:00:00,33.41,33.54,33.37,33.5,18469.0,33.41,33.54,33.37,33.5,18469.0
2015-10-29 10:10:00,33.51,33.51,33.43,33.45,8461.0,33.51,33.51,33.43,33.45,8461.0
2015-10-29 10:20:00,33.47,33.5,33.39,33.39,11259.0,33.47,33.5,33.39,33.39,11259.0
2015-10-29 10:30:00,33.38,33.5,33.35,33.4,21015.0,33.38,33.5,33.35,33.4,21015.0
2015-10-29 10:40:00,33.38,33.5,33.37,33.43,35139.0,33.38,33.5,33.37,33.43,35139.0
2015-10-29 10:50:00,33.4,33.49,33.4,33.48,7194.0,33.4,33.49,33.4,33.48,7194.0
2015-10-29 11:00:00,33.46,33.53,33.43,33.51,83526.0,33.46,33.53,33.43,33.51,83526.0
2015-10-29 11:10:00,33.51,33.58,33.5,33.58,38127.0,33.51,33.58,33.5,33.58,38127.0
2015-10-29 11:20:00,33.57,33.7,33.56,33.61,61893.0,33.57,33.7,33.56,33.61,61893.0
2015-10-29 11:30:00,33.61,33.63,33.53,33.55,23253.0,33.61,33.63,33.53,33.55,23253.0
2015-10-29 11:40:00,33.53,33.53,33.42,33.42,21810.0,33.53,33.53,33.42,33.42,21810.0
2015-10-29 11:50:00,33.41,33.51,33.4,33.5,22031.0,33.41,33.51,33.4,33.5,22031.0
2015-10-29 12:00:00,33.49,33.51,33.45,33.5,11660.0,33.49,33.51,33.45,33.5,11660.0
2015-10-29 12:10:00,33.51,33.52,33.43,33.46,11011.0,33.51,33.52,33.43,33.46,11011.0
2015-10-29 12:20:00,33.44,33.47,33.42,33.45,5899.0,33.44,33.47,33.42,33.45,5899.0
2015-10-29 12:30:00,33.45,33.45,33.33,33.37,14705.0,33.45,33.45,33.33,33.37,14705.0
2015-10-29 12:40:00,33.38,33.38,33.31,33.31,6462.0,33.38,33.38,33.31,33.31,6462.0
2015-10-29 12:50:00,33.31,33.32,33.23,33.23,10735.0,33.31,33.32,33.23,33.23,10735.0
2015-10-29 13:00:00,33.23,33.25,33.12,33.17,28189.0,33.23,33.25,33.12,33.17,28189.0
2015-10-29 13:10:00,33.16,33.17,33.13,33.15,8692.0,33.16,33.17,33.13,33.15,8692.0
2015-10-29 13:20:00,33.15,33.21,33.1,33.12,12569.0,33.15,33.21,33.1,33.12,12569.0
2015-10-29 13:30:00,33.13,33.23,33.13,33.22,70027.0,33.13,33.23,33.13,33.22,70027.0
2015-10-29 13:40:00,33.21,33.25,33.19,33.21,16406.0,33.21,33.25,33.19,33.21,16406.0
2015-10-29 13:50:00,33.23,33.23,33.15,33.15,23700.0,33.23,33.23,33.15,33.15,23700.0
2015-10-29 14:00:00,33.13,33.21,33.11,33.16,25527.0,33.13,33.21,33.11,33.16,25527.0
2015-10-29 14:10:00,33.15,33.21,33.13,33.21,10316.0,33.15,33.21,33.13,33.21,10316.0
2015-10-29 14:20:00,33.2,33.24,33.19,33.2,20209.0,33.2,33.24,33.19,33.2,20209.0
2015-10-29 14:30:00,33.21,33.21,33.16,33.16,11560.0,33.21,33.21,33.16,33.16,11560.0
2015-10-29 14:40:00,33.16,33.19,33.14,33.19,10310.0,33.16,33.19,33.14,33.19,10310.0
2015-10-29 14:50:00,33.19,33.23,33.16,33.18,23475.0,33.19,33.23,33.16,33.18,23475.0
2015-10-29 15:00:00,33.19,33.2,33.16,33.2,18394.0,33.19,33.2,33.16,33.2,18394.0
2015-10-29 15:10:00,33.19,33.22,33.16,33.2,24689.0,33.19,33.22,33.16,33.2,24689.0
2015-10-29 15:20:00,33.19,33.2,33.15,33.15,22545.0,33.19,33.2,33.15,33.15,22545.0
2015-10-29 15:30:00,33.16,33.22,33.15,33.18,76750.0,33.16,33.22,33.15,33.18,76750.0
2015-10-29 15:40:00,33.2,33.22,33.13,33.15,57573.0,33.2,33.22,33.13,33.15,57573.0
2015-10-29 15:50:00,33.15,33.2,33.13,33.15,95395.0,33.15,33.2,33.13,33.15,95395.0
2015-10-30 09:30:00,33.08,34.39,32.82,33.89,157999.0,33.08,34.39,32.82,33.89,157999.0
2015-10-30 09:40:00,33.89,33.95,33.43,33.57,62001.0,33.89,33.95,33.43,33.57,62001.0
2015-10-30 09:50:00,33.59,33.76,33.46,33.61,37937.0,33.59,33.76,33.46,33.61,37937.0
2015-10-30 10:00:00,33.63,33.66,33.29,33.34,87152.0,33.63,33.66,33.29,33.34,87152.0
2015-10-30 10:10:00,33.33,33.51,33.13,33.42,53402.0,33.33,33.51,33.13,33.42,53402.0
2015-10-30 10:20:00,33.45,33.5,33.36,33.41,17000.0,33.45,33.5,33.36,33.41,17000.0
2015-10-30 10:30:00,33.4,33.52,33.33,33.51,23710.0,33.4,33.52,33.33,33.51,23710.0
2015-10-30 10:40:00,33.52,33.66,33.5,33.55,20451.0,33.52,33.66,33.5,33.55,20451.0
2015-10-30 10:50:00,33.53,33.56,33.35,33.48,30827.0,33.53,33.56,33.35,33.48,30827.0
2015-10-30 11:00:00,33.48,33.61,33.46,33.52,85219.0,33.48,33.61,33.46,33.52,85219.0
2015-10-30 11:10:00,33.53,33.57,33.45,33.45,52804.0,33.53,33.57,33.45,33.45,52804.0
2015-10-30 11:20:00,33.44,33.54,33.4,33.42,15183.0,33.44,33.54,33.4,33.42,15183.0
2015-10-30 11:30:00,33.42,33.45,33.3,33.32,17150.0,33.42,33.45,33.3,33.32,17150.0
2015-10-30 11:40:00,33.31,33.45,33.31,33.35,13090.0,33.31,33.45,33.31,33.35,13090.0
2015-10-30 11:50:00,33.36,33.54,33.36,33.52,38138.0,33.36,33.54,33.36,33.52,38138.0
2015-10-30 12:00:00,33.54,33.54,33.36,33.42,15322.0,33.54,33.54,33.36,33.42,15322.0
2015-10-30 12:10:00,33.41,33.49,33.39,33.46,13800.0,33.41,33.49,33.39,33.46,13800.0
2015-10-30 12:20:00,33.47,33.54,33.45,33.51,8300.0,33.47,33.54,33.45,33.51,8300.0
2015-10-30 12:30:00,33.54,33.63,33.5,33.58,17256.0,33.54,33.63,33.5,33.58,17256.0
2015-10-30 12:40:00,33.58,33.61,33.51,33.57,23183.0,33.58,33.61,33.51,33.57,23183.0
2015-10-30 12:50:00,33.56,33.59,33.5,33.53,11200.0,33.56,33.59,33.5,33.53,11200.0
2015-10-30 13:00:00,33.53,33.67,33.5,33.5,16711.0,33.53,33.67,33.5,33.5,16711.0
2015-10-30 13:10:00,33.51,33.6,33.47,33.5,12600.0,33.51,33.6,33.47,33.5,12600.0
2015-10-30 13:20:00,33.51,33.54,33.47,33.49,19603.0,33.51,33.54,33.47,33.49,19603.0
2015-10-30 13:30:00,33.5,33.56,33.47,33.47,34829.0,33.5,33.56,33.47,33.47,34829.0
2015-10-30 13:40:00,33.46,33.5,33.39,33.46,22229.0,33.46,33.5,33.39,33.46,22229.0
2015-10-30 13:50:00,33.46,33.5,33.36,33.36,13834.0,33.46,33.5,33.36,33.36,13834.0
2015-10-30 14:00:00,33.34,33.46,33.31,33.38,14700.0,33.34,33.46,33.31,33.38,14700.0
2015-10-30 14:10:00,33.39,33.42,33.34,33.4,73571.0,33.39,33.42,33.34,33.4,73571.0
2015-10-30 14:20:00,33.4,33.4,33.28,33.28,34800.0,33.4,33.4,33.28,33.28,34800.0
2015-10-30 14:30:00,33.28,33.31,33.22,33.28,46597.0,33.28,33.31,33.22,33.28,46597.0
2015-10-30 14:40:00,33.25,33.26,33.2,33.2,9528.0,33.25,33.26,33.2,33.2,9528.0
2015-10-30 14:50:00,33.2,33.26,33.15,33.16,23298.0,33.2,33.26,33.15,33.16,23298.0
2015-10-30 15:00:00,33.16,33.22,33.11,33.16,37146.0,33.16,33.22,33.11,33.16,37146.0
2015-10-30 15:10:00,33.16,33.26,33.13,33.18,31633.0,33.16,33.26,33.13,33.18,31633.0
2015-10-30 15:20:00,33.18,33.22,33.15,33.17,25654.0,33.18,33.22,33.15,33.17,25654.0
2015-10-30 15:30:00,33.17,33.22,33.15,33.19,32999.0,33.17,33.22,33.15,33.19,32999.0
2015-10-30 15:40:00,33.19,33.31,33.17,33.28,49377.0,33.19,33.31,33.17,33.28,49377.0
2015-10-30 15:50:00,33.29,33.29,33.19,33.2,148992.0,33.29,33.29,33.19,33.2,148992.0
2015-11-02 09:30:00,33.19,33.48,32.99,33.3,64547.0,33.19,33.48,32.99,33.3,64547.0
2015-11-02 09:40:00,33.33,33.49,33.14,33.46,23004.0,33.33,33.49,33.14,33.46,23004.0
2015-11-02 09:50:00,33.49,33.67,33.42,33.64,47653.0,33.49,33.67,33.42,33.64,47653.0
2015-11-02 10:00:00,33.6,33.76,33.52,33.72,40836.0,33.6,33.76,33.52,33.72,40836.0
2015-11-02 10:10:00,33.72,33.72,33.51,33.51,33643.0,33.72,33.72,33.51,33.51,33643.0
2015-11-02 10:20:00,33.5,33.61,33.46,33.46,23865.0,33.5,33.61,33.46,33.46,23865.0
2015-11-02 10:30:00,33.46,33.47,33.38,33.4,35732.0,33.46,33.47,33.38,33.4,35732.0
2015-11-02 10:40:00,33.39,33.39,33.28,33.32,29330.0,33.39,33.39,33.28,33.32,29330.0
2015-11-02 10:50:00,33.32,33.51,33.32,33.45,43937.0,33.32,33.51,33.32,33.45,43937.0
2015-11-02 11:00:00,33.46,33.62,33.41,33.56,39444.0,33.46,33.62,33.41,33.56,39444.0
2015-11-02 11:10:00,33.57,33.71,33.56,33.66,22495.0,33.57,33.71,33.56,33.66,22495.0
2015-11-02 11:20:00,33.64,33.69,33.57,33.6,13536.0,33.64,33.69,33.57,33.6,13536.0
2015-11-02 11:30:00,33.62,33.69,33.62,33.65,123239.0,33.62,33.69,33.62,33.65,123239.0
2015-11-02 11:40:00,33.65,33.7,33.62,33.62,22758.0,33.65,33.7,33.62,33.62,22758.0
2015-11-02 11:50:00,33.61,33.7,33.61,33.67,11981.0,33.61,33.7,33.61,33.67,11981.0
2015-11-02 12:00:00,33.69,33.7,33.56,33.56,24710.0,33.69,33.7,33.56,33.56,24710.0
2015-11-02 12:10:00,33.57,33.6,33.55,33.6,11482.0,33.57,33.6,33.55,33.6,11482.0
2015-11-02 12:20:00,33.59,33.6,33.53,33.53,5800.0,33.59,33.6,33.53,33.53,5800.0
2015-11-02 12:30:00,33.53,33.69,33.53,33.66,34411.0,33.53,33.69,33.53,33.66,34411.0
2015-11-02 12:40:00,33.66,33.75,33.64,33.69,14887.0,33.66,33.75,33.64,33.69,14887.0
2015-11-02 12:50:00,33.69,33.77,33.67,33.76,12677.0,33.69,33.77,33.67,33.76,12677.0
2015-11-02 13:00:00,33.76,33.82,33.72,33.76,12583.0,33.76,33.82,33.72,33.76,12583.0
2015-11-02 13:10:00,33.73,33.82,33.69,33.8,59235.0,33.73,33.82,33.69,33.8,59235.0
2015-11-02 13:20:00,33.8,33.85,33.78,33.82,15733.0,33.8,33.85,33.78,33.82,15733.0
2015-11-02 13:30:00,33.84,33.89,33.83,33.87,17891.0,33.84,33.89,33.83,33.87,17891.0
2015-11-02 13:40:00,33.86,34.0,33.84,33.95,22951.0,33.86,34.0,33.84,33.95,22951.0
2015-11-02 13:50:00,33.95,34.0,33.94,34.0,16220.0,33.95,34.0,33.94,34.0,16220.0
2015-11-02 14:00:00,34.0,34.07,34.0,34.02,22365.0,34.0,34.07,34.0,34.02,22365.0
2015-11-02 14:10:00,34.02,34.06,33.85,33.9,30769.0,34.02,34.06,33.85,33.9,30769.0
2015-11-02 14:20:00,33.9,33.92,33.75,33.76,41908.0,33.9,33.92,33.75,33.76,41908.0
2015-11-02 14:30:00,33.77,33.8,33.7,33.8,47743.0,33.77,33.8,33.7,33.8,47743.0
2015-11-02 14:40:00,33.8,33.85,33.7,33.75,44401.0,33.8,33.85,33.7,33.75,44401.0
2015-11-02 14:50:00,33.76,33.86,33.76,33.83,27792.0,33.76,33.86,33.76,33.83,27792.0
2015-11-02 15:00:00,33.82,33.82,33.6,33.61,35915.0,33.82,33.82,33.6,33.61,35915.0
2015-11-02 15:10:00,33.62,33.73,33.57,33.59,43342.0,33.62,33.73,33.57,33.59,43342.0
2015-11-02 15:20:00,33.6,33.62,33.51,33.55,40651.0,33.6,33.62,33.51,33.55,40651.0
2015-11-02 15:30:00,33.55,33.69,33.55,33.6,58074.0,33.55,33.69,33.55,33.6,58074.0
2015-11-02 15:40:00,33.59,33.66,33.57,33.57,60438.0,33.59,33.66,33.57,33.57,60438.0
2015-11-02 15:50:00,33.57,33.67,33.57,33.64,120632.0,33.57,33.67,33.57,33.64,120632.0
2015-11-03 09:30:00,33.69,34.08,33.45,33.48,40592.0,33.69,34.08,33.45,33.48,40592.0
2015-11-03 09:40:00,33.5,33.53,33.21,33.27,36055.0,33.5,33.53,33.21,33.27,36055.0
2015-11-03 09:50:00,33.25,33.28,33.1,33.22,68654.0,33.25,33.28,33.1,33.22,68654.0
2015-11-03 10:00:00,33.22,33.38,33.14,33.35,61593.0,33.22,33.38,33.14,33.35,61593.0
2015-11-03 10:10:00,33.37,33.64,33.31,33.6,98858.0,33.37,33.64,33.31,33.6,98858.0
2015-11-03 10:20:00,33.59,33.63,33.53,33.6,23663.0,33.59,33.63,33.53,33.6,23663.0
2015-11-03 10:30:00,33.6,33.64,33.5,33.53,33890.0,33.6,33.64,33.5,33.53,33890.0
2015-11-03 10:40:00,33.51,33.62,33.48,33.53,15211.0,33.51,33.62,33.48,33.53,15211.0
2015-11-03 10:50:00,33.54,33.66,33.45,33.48,14656.0,33.54,33.66,33.45,33.48,14656.0
2015-11-03 11:00:00,33.48,33.63,33.42,33.62,35573.0,33.48,33.63,33.42,33.62,35573.0
2015-11-03 11:10:00,33.61,33.66,33.57,33.62,24047.0,33.61,33.66,33.57,33.62,24047.0
2015-11-03 11:20:00,33.6,33.77,33.6,33.71,50835.0,33.6,33.77,33.6,33.71,50835.0
2015-11-03 11:30:00,33.72,33.95,33.69,33.93,27588.0,33.72,33.95,33.69,33.93,27588.0
2015-11-03 11:40:00,33.94,33.94,33.73,33.73,51825.0,33.94,33.94,33.73,33.73,51825.0
2015-11-03 11:50:00,33.72,33.78,33.63,33.73,39385.0,33.72,33.78,33.63,33.73,39385.0
2015-11-03 12:00:00,33.75,33.75,33.63,33.73,212059.0,33.75,33.75,33.63,33.73,212059.0
2015-11-03 12:10:00,33.75,33.83,33.67,33.82,26765.0,33.75,33.83,33.67,33.82,26765.0
2015-11-03 12:20:00,33.82,33.84,33.52,33.58,103237.0,33.82,33.84,33.52,33.58,103237.0
2015-11-03 12:30:00,33.6,33.73,33.59,33.69,53082.0,33.6,33.73,33.59,33.69,53082.0
2015-11-03 12:40:00,33.7,33.73,33.66,33.71,112824.0,33.7,33.73,33.66,33.71,112824.0
2015-11-03 12:50:00,33.7,33.77,33.69,33.71,52838.0,33.7,33.77,33.69,33.71,52838.0
2015-11-03 13:00:00,33.72,33.72,33.63,33.7,49823.0,33.72,33.72,33.63,33.7,49823.0
2015-11-03 13:10:00,33.69,33.93,33.68,33.93,219976.0,33.69,33.93,33.68,33.93,219976.0
2015-11-03 13:20:00,33.93,33.94,33.82,33.91,38110.0,33.93,33.94,33.82,33.91,38110.0
2015-11-03 13:30:00,33.92,34.01,33.91,34.01,25671.0,33.92,34.01,33.91,34.01,25671.0
2015-11-03 13:40:00,34.02,34.08,33.95,33.97,35308.0,34.02,34.08,33.95,33.97,35308.0
2015-11-03 13:50:00,33.98,34.0,33.86,33.99,24299.0,33.98,34.0,33.86,33.99,24299.0
2015-11-03 14:00:00,33.99,34.2,33.98,34.08,106766.0,33.99,34.2,33.98,34.08,106766.0
2015-11-03 14:10:00,34.11,34.19,33.98,34.0,40540.0,34.11,34.19,33.98,34.0,40540.0
2015-11-03 14:20:00,34.0,34.08,33.98,34.07,17448.0,34.0,34.08,33.98,34.07,17448.0
2015-11-03 14:30:00,34.07,34.07,33.99,34.01,46566.0,34.07,34.07,33.99,34.01,46566.0
2015-11-03 14:40:00,34.01,34.04,33.76,33.96,47805.0,34.01,34.04,33.76,33.96,47805.0
2015-11-03 14:50:00,33.96,34.0,33.88,33.97,394400.0,33.96,34.0,33.88,33.97,394400.0
2015-11-03 15:00:00,33.98,33.99,33.86,33.91,31403.0,33.98,33.99,33.86,33.91,31403.0
2015-11-03 15:10:00,33.92,34.02,33.87,34.02,32246.0,33.92,34.02,33.87,34.02,32246.0
2015-11-03 15:20:00,34.02,34.02,33.94,33.96,21300.0,34.02,34.02,33.94,33.96,21300.0
2015-11-03 15:30:00,33.95,33.97,33.9,33.97,23905.0,33.95,33.97,33.9,33.97,23905.0
2015-11-03 15:40:00,33.97,33.97,33.9,33.92,36942.0,33.97,33.97,33.9,33.92,36942.0
2015-11-03 15:50:00,33.91,33.97,33.88,33.91,60177.0,33.91,33.97,33.88,33.91,60177.0
2015-11-04 09:30:00,34.11,34.2,33.91,33.92,24136.0,34.11,34.2,33.91,33.92,24136.0
2015-11-04 09:40:00,33.92,33.92,33.77,33.77,17100.0,33.92,33.92,33.77,33.77,17100.0
2015-11-04 09:50:00,33.77,33.79,33.65,33.77,12100.0,33.77,33.79,33.65,33.77,12100.0
2015-11-04 10:00:00,33.77,33.88,33.68,33.83,13931.0,33.77,33.88,33.68,33.83,13931.0
2015-11-04 10:10:00,33.86,33.88,33.77,33.87,11389.0,33.86,33.88,33.77,33.87,11389.0
2015-11-04 10:20:00,33.88,33.91,33.81,33.9,31780.0,33.88,33.91,33.81,33.9,31780.0
2015-11-04 10:30:00,33.9,33.96,33.84,33.91,37314.0,33.9,33.96,33.84,33.91,37314.0
2015-11-04 10:40:00,33.91,33.96,33.87,33.94,31024.0,33.91,33.96,33.87,33.94,31024.0
2015-11-04 10:50:00,33.95,33.95,33.76,33.77,10500.0,33.95,33.95,33.76,33.77,10500.0
2015-11-04 11:00:00,33.77,33.77,33.68,33.7,26763.0,33.77,33.77,33.68,33.7,26763.0
2015-11-04 11:10:00,33.7,33.85,33.7,33.81,21466.0,33.7,33.85,33.7,33.81,21466.0
2015-11-04 11:20:00,33.81,33.83,33.71,33.74,18218.0,33.81,33.83,33.71,33.74,18218.0
2015-11-04 11:30:00,33.76,33.77,33.68,33.72,14202.0,33.76,33.77,33.68,33.72,14202.0
2015-11-04 11:40:00,33.72,33.78,33.68,33.78,14215.0,33.72,33.78,33.68,33.78,14215.0
2015-11-04 11:50:00,33.75,33.8,33.72,33.77,12290.0,33.75,33.8,33.72,33.77,12290.0
2015-11-04 12:00:00,33.77,33.81,33.74,33.81,20232.0,33.77,33.81,33.74,33.81,20232.0
2015-11-04 12:10:00,33.8,33.92,33.79,33.86,26417.0,33.8,33.92,33.79,33.86,26417.0
2015-11-04 12:20:00,33.86,33.91,33.84,33.87,15106.0,33.86,33.91,33.84,33.87,15106.0
2015-11-04 12:30:00,33.88,33.88,33.76,33.79,20726.0,33.88,33.88,33.76,33.79,20726.0
2015-11-04 12:40:00,33.78,33.82,33.75,33.79,13530.0,33.78,33.82,33.75,33.79,13530.0
2015-11-04 12:50:00,33.78,33.83,33.78,33.83,10971.0,33.78,33.83,33.78,33.83,10971.0
2015-11-04 13:00:00,33.84,33.86,33.75,33.77,32759.0,33.84,33.86,33.75,33.77,32759.0
2015-11-04 13:10:00,33.77,33.81,33.72,33.72,21826.0,33.77,33.81,33.72,33.72,21826.0
2015-11-04 13:20:00,33.73,33.78,33.68,33.78,35827.0,33.73,33.78,33.68,33.78,35827.0
2015-11-04 13:30:00,33.8,33.88,33.8,33.87,10327.0,33.8,33.88,33.8,33.87,10327.0
2015-11-04 13:40:00,33.87,33.87,33.78,33.81,14107.0,33.87,33.87,33.78,33.81,14107.0
2015-11-04 13:50:00,33.81,33.86,33.78,33.8,17865.0,33.81,33.86,33.78,33.8,17865.0
2015-11-04 14:00:00,33.81,33.84,33.79,33.82,15388.0,33.81,33.84,33.79,33.82,15388.0
2015-11-04 14:10:00,33.82,33.84,33.76,33.81,18835.0,33.82,33.84,33.76,33.81,18835.0
2015-11-04 14:20:00,33.82,33.82,33.75,33.79,18920.0,33.82,33.82,33.75,33.79,18920.0
2015-11-04 14:30:00,33.79,33.85,33.78,33.84,15406.0,33.79,33.85,33.78,33.84,15406.0
2015-11-04 14:40:00,33.84,33.87,33.79,33.82,16102.0,33.84,33.87,33.79,33.82,16102.0
2015-11-04 14:50:00,33.82,33.84,33.78,33.84,24387.0,33.82,33.84,33.78,33.84,24387.0
2015-11-04 15:00:00,33.84,33.85,33.77,33.82,33980.0,33.84,33.85,33.77,33.82,33980.0
2015-11-04 15:10:00,33.82,33.9,33.79,33.9,35907.0,33.82,33.9,33.79,33.9,35907.0
2015-11-04 15:20:00,33.9,33.94,33.88,33.91,38210.0,33.9,33.94,33.88,33.91,38210.0
2015-11-04 15:30:00,33.91,33.97,33.86,33.96,33056.0,33.91,33.97,33.86,33.96,33056.0
2015-11-04 15:40:00,33.96,34.0,33.94,33.98,51313.0,33.96,34.0,33.94,33.98,51313.0
2015-11-04 15:50:00,33.97,34.03,33.96,34.03,108104.0,33.97,34.03,33.96,34.03,108104.0
2015-11-05 09:30:00,34.03,34.29,34.03,34.17,33271.0,34.03,34.29,34.03,34.17,33271.0
2015-11-05 09:40:00,34.17,34.21,34.08,34.12,19881.0,34.17,34.21,34.08,34.12,19881.0
2015-11-05 09:50:00,34.13,34.13,33.85,33.96,39870.0,34.13,34.13,33.85,33.96,39870.0
2015-11-05 10:00:00,33.94,33.95,33.78,33.79,56933.0,33.94,33.95,33.78,33.79,56933.0
2015-11-05 10:10:00,33.77,33.81,33.62,33.69,44404.0,33.77,33.81,33.62,33.69,44404.0
2015-11-05 10:20:00,33.7,33.71,33.54,33.61,36016.0,33.7,33.71,33.54,33.61,36016.0
2015-11-05 10:30:00,33.62,33.64,33.4,33.45,46740.0,33.62,33.64,33.4,33.45,46740.0
2015-11-05 10:40:00,33.47,33.48,33.35,33.41,56511.0,33.47,33.48,33.35,33.41,56511.0
2015-11-05 10:50:00,33.38,33.4,33.2,33.26,88380.0,33.38,33.4,33.2,33.26,88380.0
2015-11-05 11:00:00,33.26,33.28,33.18,33.2,55382.0,33.26,33.28,33.18,33.2,55382.0
2015-11-05 11:10:00,33.21,33.39,33.2,33.27,47493.0,33.21,33.39,33.2,33.27,47493.0
2015-11-05 11:20:00,33.27,33.33,33.23,33.25,36225.0,33.27,33.33,33.23,33.25,36225.0
2015-11-05 11:30:00,33.26,33.43,33.25,33.3,43642.0,33.26,33.43,33.25,33.3,43642.0
2015-11-05 11:40:00,33.3,33.35,33.15,33.35,34859.0,33.3,33.35,33.15,33.35,34859.0
2015-11-05 11:50:00,33.34,33.35,33.27,33.27,23614.0,33.34,33.35,33.27,33.27,23614.0
2015-11-05 12:00:00,33.28,33.28,33.19,33.23,26790.0,33.28,33.28,33.19,33.23,26790.0
2015-11-05 12:10:00,33.23,33.23,33.1,33.16,23766.0,33.23,33.23,33.1,33.16,23766.0
2015-11-05 12:20:00,33.15,33.26,33.09,33.17,65284.0,33.15,33.26,33.09,33.17,65284.0
2015-11-05 12:30:00,33.14,33.28,33.13,33.26,18501.0,33.14,33.28,33.13,33.26,18501.0
2015-11-05 12:40:00,33.27,33.3,33.16,33.16,20133.0,33.27,33.3,33.16,33.16,20133.0
2015-11-05 12:50:00,33.18,33.21,33.15,33.2,25996.0,33.18,33.21,33.15,33.2,25996.0
2015-11-05 13:00:00,33.2,33.24,33.17,33.23,43368.0,33.2,33.24,33.17,33.23,43368.0
2015-11-05 13:10:00,33.22,33.3,33.18,33.23,27870.0,33.22,33.3,33.18,33.23,27870.0
2015-11-05 13:20:00,33.26,33.29,33.16,33.23,38983.0,33.26,33.29,33.16,33.23,38983.0
2015-11-05 13:30:00,33.25,33.39,33.24,33.3,23987.0,33.25,33.39,33.24,33.3,23987.0
2015-11-05 13:40:00,33.28,33.45,33.28,33.39,58484.0,33.28,33.45,33.28,33.39,58484.0
2015-11-05 13:50:00,33.42,33.45,33.33,33.39,44700.0,33.42,33.45,33.33,33.39,44700.0
2015-11-05 14:00:00,33.4,33.42,33.28,33.29,81889.0,33.4,33.42,33.28,33.29,81889.0
2015-11-05 14:10:00,33.3,33.3,33.19,33.19,42098.0,33.3,33.3,33.19,33.19,42098.0
2015-11-05 14:20:00,33.18,33.23,33.14,33.17,48099.0,33.18,33.23,33.14,33.17,48099.0
2015-11-05 14:30:00,33.17,33.24,33.16,33.2,45648.0,33.17,33.24,33.16,33.2,45648.0
2015-11-05 14:40:00,33.2,33.24,33.14,33.24,83919.0,33.2,33.24,33.14,33.24,83919.0
2015-11-05 14:50:00,33.24,33.3,33.04,33.1,182807.0,33.24,33.3,33.04,33.1,182807.0
2015-11-05 15:00:00,33.1,33.18,33.09,33.15,102776.0,33.1,33.18,33.09,33.15,102776.0
2015-11-05 15:10:00,33.16,33.26,33.1,33.24,94658.0,33.16,33.26,33.1,33.24,94658.0
2015-11-05 15:20:00,33.24,33.31,33.14,33.3,131438.0,33.24,33.31,33.14,33.3,131438.0
2015-11-05 15:30:00,33.29,33.3,33.15,33.2,77641.0,33.29,33.3,33.15,33.2,77641.0
2015-11-05 15:40:00,33.2,33.27,33.15,33.19,133537.0,33.2,33.27,33.15,33.19,133537.0
2015-11-05 15:50:00,33.18,33.2,32.97,33.05,362987.0,33.18,33.2,32.97,33.05,362987.0
2015-11-06 09:30:00,35.0,37.0,34.86,35.49,476868.0,35.0,37.0,34.86,35.49,476868.0
2015-11-06 09:40:00,35.51,35.93,35.27,35.81,282902.0,35.51,35.93,35.27,35.81,282902.0
2015-11-06 09:50:00,35.83,35.83,35.45,35.69,138774.0,35.83,35.83,35.45,35.69,138774.0
2015-11-06 10:00:00,35.65,35.81,35.46,35.65,168812.0,35.65,35.81,35.46,35.65,168812.0
2015-11-06 10:10:00,35.68,36.0,35.68,35.8,171241.0,35.68,36.0,35.68,35.8,171241.0
2015-11-06 10:20:00,35.82,35.82,35.31,35.53,105534.0,35.82,35.82,35.31,35.53,105534.0
2015-11-06 10:30:00,35.52,35.75,35.45,35.71,103282.0,35.52,35.75,35.45,35.71,103282.0
2015-11-06 10:40:00,35.72,35.84,35.71,35.78,94500.0,35.72,35.84,35.71,35.78,94500.0
2015-11-06 10:50:00,35.8,35.81,35.62,35.62,58875.0,35.8,35.81,35.62,35.62,58875.0
2015-11-06 11:00:00,35.64,35.7,35.45,35.47,129003.0,35.64,35.7,35.45,35.47,129003.0
2015-11-06 11:10:00,35.49,35.61,35.44,35.47,55260.0,35.49,35.61,35.44,35.47,55260.0
2015-11-06 11:20:00,35.47,35.5,35.33,35.43,38111.0,35.47,35.5,35.33,35.43,38111.0
2015-11-06 11:30:00,35.44,35.47,35.13,35.39,82959.0,35.44,35.47,35.13,35.39,82959.0
2015-11-06 11:40:00,35.39,35.5,35.33,35.43,33753.0,35.39,35.5,35.33,35.43,33753.0
2015-11-06 11:50:00,35.44,35.48,35.26,35.37,52208.0,35.44,35.48,35.26,35.37,52208.0
2015-11-06 12:00:00,35.37,35.37,35.06,35.2,61460.0,35.37,35.37,35.06,35.2,61460.0
2015-11-06 12:10:00,35.19,35.31,35.07,35.11,48249.0,35.19,35.31,35.07,35.11,48249.0
2015-11-06 12:20:00,35.11,35.11,34.87,35.05,44157.0,35.11,35.11,34.87,35.05,44157.0
2015-11-06 12:30:00,35.06,35.2,35.0,35.11,43041.0,35.06,35.2,35.0,35.11,43041.0
2015-11-06 12:40:00,35.09,35.13,34.97,35.03,41188.0,35.09,35.13,34.97,35.03,41188.0
2015-11-06 12:50:00,35.05,35.14,35.01,35.07,38495.0,35.05,35.14,35.01,35.07,38495.0
2015-11-06 13:00:00,35.09,35.3,35.08,35.22,50018.0,35.09,35.3,35.08,35.22,50018.0
2015-11-06 13:10:00,35.2,35.25,35.1,35.12,42117.0,35.2,35.25,35.1,35.12,42117.0
2015-11-06 13:20:00,35.12,35.12,34.89,34.92,61375.0,35.12,35.12,34.89,34.92,61375.0
2015-11-06 13:30:00,34.91,35.08,34.74,34.82,58585.0,34.91,35.08,34.74,34.82,58585.0
2015-11-06 13:40:00,34.84,34.9,34.71,34.9,35158.0,34.84,34.9,34.71,34.9,35158.0
2015-11-06 13:50:00,34.92,35.01,34.8,34.86,27430.0,34.92,35.01,34.8,34.86,27430.0
2015-11-06 14:00:00,34.87,34.91,34.81,34.88,39173.0,34.87,34.91,34.81,34.88,39173.0
2015-11-06 14:10:00,34.9,34.92,34.69,34.7,31137.0,34.9,34.92,34.69,34.7,31137.0
2015-11-06 14:20:00,34.71,34.92,34.65,34.92,72918.0,34.71,34.92,34.65,34.92,72918.0
2015-11-06 14:30:00,34.91,34.94,34.81,34.85,185250.0,34.91,34.94,34.81,34.85,185250.0
2015-11-06 14:40:00,34.85,34.97,34.81,34.93,54029.0,34.85,34.97,34.81,34.93,54029.0
2015-11-06 14:50:00,34.93,35.01,34.81,34.82,63984.0,34.93,35.01,34.81,34.82,63984.0
2015-11-06 15:00:00,34.81,34.88,34.7,34.71,67361.0,34.81,34.88,34.7,34.71,67361.0
2015-11-06 15:10:00,34.7,34.7,34.54,34.58,64532.0,34.7,34.7,34.54,34.58,64532.0
2015-11-06 15:20:00,34.57,34.63,34.45,34.49,69076.0,34.57,34.63,34.45,34.49,69076.0
2015-11-06 15:30:00,34.49,34.68,34.49,34.58,84726.0,34.49,34.68,34.49,34.58,84726.0
2015-11-06 15:40:00,34.58,34.58,34.45,34.55,158619.0,34.58,34.58,34.45,34.55,158619.0
2015-11-06 15:50:00,34.55,34.6,34.15,34.2,517066.0,34.55,34.6,34.15,34.2,517066.0
2015-11-09 09:30:00,33.9,35.11,33.82,33.99,75133.0,33.9,35.11,33.82,33.99,75133.0
2015-11-09 09:40:00,34.03,34.03,33.47,33.48,83983.0,34.03,34.03,33.47,33.48,83983.0
2015-11-09 09:50:00,33.46,33.48,33.2,33.2,59964.0,33.46,33.48,33.2,33.2,59964.0
2015-11-09 10:00:00,33.19,33.34,33.09,33.13,70707.0,33.19,33.34,33.09,33.13,70707.0
2015-11-09 10:10:00,33.14,33.39,33.11,33.14,84128.0,33.14,33.39,33.11,33.14,84128.0
2015-11-09 10:20:00,33.14,33.24,33.14,33.19,71508.0,33.14,33.24,33.14,33.19,71508.0
2015-11-09 10:30:00,33.2,33.31,33.15,33.24,54632.0,33.2,33.31,33.15,33.24,54632.0
2015-11-09 10:40:00,33.25,33.36,33.22,33.33,52539.0,33.25,33.36,33.22,33.33,52539.0
2015-11-09 10:50:00,33.31,33.4,33.27,33.28,39037.0,33.31,33.4,33.27,33.28,39037.0
2015-11-09 11:00:00,33.27,33.28,33.0,33.01,72756.0,33.27,33.28,33.0,33.01,72756.0
2015-11-09 11:10:00,33.03,33.18,33.0,33.13,47382.0,33.03,33.18,33.0,33.13,47382.0
2015-11-09 11:20:00,33.12,33.12,32.67,32.69,63845.0,33.12,33.12,32.67,32.69,63845.0
2015-11-09 11:30:00,32.7,33.01,32.66,32.99,39540.0,32.7,33.01,32.66,32.99,39540.0
2015-11-09 11:40:00,33.0,33.05,32.8,32.9,47715.0,33.0,33.05,32.8,32.9,47715.0
2015-11-09 11:50:00,32.91,32.95,32.87,32.9,26359.0,32.91,32.95,32.87,32.9,26359.0
2015-11-09 12:00:00,32.9,33.05,32.88,33.05,35216.0,32.9,33.05,32.88,33.05,35216.0
2015-11-09 12:10:00,33.08,33.1,33.0,33.04,30910.0,33.08,33.1,33.0,33.04,30910.0
2015-11-09 12:20:00,33.05,33.18,33.05,33.16,13819.0,33.05,33.18,33.05,33.16,13819.0
2015-11-09 12:30:00,33.15,33.16,33.03,33.13,28462.0,33.15,33.16,33.03,33.13,28462.0
2015-11-09 12:40:00,33.16,33.2,33.12,33.2,15223.0,33.16,33.2,33.12,33.2,15223.0
2015-11-09 12:50:00,33.19,33.26,33.19,33.25,47670.0,33.19,33.26,33.19,33.25,47670.0
2015-11-09 13:00:00,33.25,33.33,33.17,33.18,48713.0,33.25,33.33,33.17,33.18,48713.0
2015-11-09 13:10:00,33.18,33.28,33.0,33.05,48420.0,33.18,33.28,33.0,33.05,48420.0
2015-11-09 13:20:00,33.04,33.14,33.0,33.09,22408.0,33.04,33.14,33.0,33.09,22408.0
2015-11-09 13:30:00,33.1,33.11,33.0,33.02,24263.0,33.1,33.11,33.0,33.02,24263.0
2015-11-09 13:40:00,33.01,33.02,32.91,32.93,34636.0,33.01,33.02,32.91,32.93,34636.0
2015-11-09 13:50:00,32.92,32.97,32.87,32.97,18405.0,32.92,32.97,32.87,32.97,18405.0
2015-11-09 14:00:00,32.97,32.99,32.87,32.92,22682.0,32.97,32.99,32.87,32.92,22682.0
2015-11-09 14:10:00,32.91,32.96,32.89,32.92,17726.0,32.91,32.96,32.89,32.92,17726.0
2015-11-09 14:20:00,32.92,32.96,32.82,32.9,28772.0,32.92,32.96,32.82,32.9,28772.0
2015-11-09 14:30:00,32.9,33.0,32.9,32.93,41141.0,32.9,33.0,32.9,32.93,41141.0
2015-11-09 14:40:00,32.93,32.98,32.8,32.83,48976.0,32.93,32.98,32.8,32.83,48976.0
2015-11-09 14:50:00,32.84,32.87,32.74,32.74,29220.0,32.84,32.87,32.74,32.74,29220.0
2015-11-09 15:00:00,32.75,32.87,32.73,32.81,53404.0,32.75,32.87,32.73,32.81,53404.0
2015-11-09 15:10:00,32.82,32.95,32.81,32.89,61294.0,32.82,32.95,32.81,32.89,61294.0
2015-11-09 15:20:00,32.89,32.99,32.88,32.99,52175.0,32.89,32.99,32.88,32.99,52175.0
2015-11-09 15:30:00,32.99,33.0,32.97,33.0,100560.0,32.99,33.0,32.97,33.0,100560.0
2015-11-09 15:40:00,33.0,33.19,32.99,33.1,192526.0,33.0,33.19,32.99,33.1,192526.0
2015-11-09 15:50:00,33.1,33.11,32.93,32.97,223321.0,33.1,33.11,32.93,32.97,223321.0
2015-11-10 09:30:00,32.99,33.19,32.77,32.84,32409.0,32.99,33.19,32.77,32.84,32409.0
2015-11-10 09:40:00,32.83,32.91,32.76,32.87,38270.0,32.83,32.91,32.76,32.87,38270.0
2015-11-10 09:50:00,32.87,32.98,32.77,32.91,45120.0,32.87,32.98,32.77,32.91,45120.0
2015-11-10 10:00:00,32.91,33.04,32.83,32.94,85645.0,32.91,33.04,32.83,32.94,85645.0
2015-11-10 10:10:00,32.94,33.01,32.9,32.9,42468.0,32.94,33.01,32.9,32.9,42468.0
2015-11-10 10:20:00,32.91,32.94,32.83,32.87,25138.0,32.91,32.94,32.83,32.87,25138.0
2015-11-10 10:30:00,32.88,32.95,32.81,32.85,30775.0,32.88,32.95,32.81,32.85,30775.0
2015-11-10 10:40:00,32.87,32.91,32.78,32.88,24053.0,32.87,32.91,32.78,32.88,24053.0
2015-11-10 10:50:00,32.88,32.92,32.77,32.8,25629.0,32.88,32.92,32.77,32.8,25629.0
2015-11-10 11:00:00,32.8,32.9,32.72,32.82,31443.0,32.8,32.9,32.72,32.82,31443.0
2015-11-10 11:10:00,32.81,32.88,32.77,32.77,20769.0,32.81,32.88,32.77,32.77,20769.0
2015-11-10 11:20:00,32.79,32.82,32.69,32.72,20800.0,32.79,32.82,32.69,32.72,20800.0
2015-11-10 11:30:00,32.71,32.78,32.67,32.69,16136.0,32.71,32.78,32.67,32.69,16136.0
2015-11-10 11:40:00,32.68,32.74,32.64,32.65,13230.0,32.68,32.74,32.64,32.65,13230.0
2015-11-10 11:50:00,32.66,32.82,32.64,32.79,15834.0,32.66,32.82,32.64,32.79,15834.0
2015-11-10 12:00:00,32.81,32.85,32.72,32.82,32720.0,32.81,32.85,32.72,32.82,32720.0
2015-11-10 12:10:00,32.83,32.89,32.8,32.84,17900.0,32.83,32.89,32.8,32.84,17900.0
2015-11-10 12:20:00,32.84,32.92,32.82,32.85,22823.0,32.84,32.92,32.82,32.85,22823.0
2015-11-10 12:30:00,32.86,32.87,32.71,32.73,32174.0,32.86,32.87,32.71,32.73,32174.0
2015-11-10 12:40:00,32.73,32.83,32.68,32.83,14278.0,32.73,32.83,32.68,32.83,14278.0
2015-11-10 12:50:00,32.83,32.83,32.76,32.77,12686.0,32.83,32.83,32.76,32.77,12686.0
2015-11-10 13:00:00,32.77,32.81,32.66,32.72,14295.0,32.77,32.81,32.66,32.72,14295.0
2015-11-10 13:10:00,32.71,32.74,32.64,32.66,10970.0,32.71,32.74,32.64,32.66,10970.0
2015-11-10 13:20:00,32.66,32.7,32.61,32.67,13250.0,32.66,32.7,32.61,32.67,13250.0
2015-11-10 13:30:00,32.69,32.7,32.61,32.65,19454.0,32.69,32.7,32.61,32.65,19454.0
2015-11-10 13:40:00,32.65,32.7,32.63,32.67,18565.0,32.65,32.7,32.63,32.67,18565.0
2015-11-10 13:50:00,32.7,32.72,32.67,32.67,14760.0,32.7,32.72,32.67,32.67,14760.0
2015-11-10 14:00:00,32.67,32.69,32.56,32.59,29903.0,32.67,32.69,32.56,32.59,29903.0
2015-11-10 14:10:00,32.59,32.62,32.58,32.59,17839.0,32.59,32.62,32.58,32.59,17839.0
2015-11-10 14:20:00,32.59,32.71,32.58,32.69,48729.0,32.59,32.71,32.58,32.69,48729.0
2015-11-10 14:30:00,32.68,32.81,32.66,32.79,47550.0,32.68,32.81,32.66,32.79,47550.0
2015-11-10 14:40:00,32.79,32.82,32.77,32.81,21250.0,32.79,32.82,32.77,32.81,21250.0
2015-11-10 14:50:00,32.81,32.83,32.77,32.79,18921.0,32.81,32.83,32.77,32.79,18921.0
2015-11-10 15:00:00,32.8,32.83,32.76,32.82,20367.0,32.8,32.83,32.76,32.82,20367.0
2015-11-10 15:10:00,32.81,32.92,32.78,32.88,59490.0,32.81,32.92,32.78,32.88,59490.0
2015-11-10 15:20:00,32.88,32.92,32.84,32.91,40251.0,32.88,32.92,32.84,32.91,40251.0
2015-11-10 15:30:00,32.92,32.95,32.89,32.93,42230.0,32.92,32.95,32.89,32.93,42230.0
2015-11-10 15:40:00,32.92,32.99,32.9,32.95,134016.0,32.92,32.99,32.9,32.95,134016.0
2015-11-10 15:50:00,32.94,32.97,32.83,32.91,110463.0,32.94,32.97,32.83,32.91,110463.0
2015-11-11 09:30:00,32.99,33.29,32.79,32.86,19028.0,32.99,33.29,32.79,32.86,19028.0
2015-11-11 09:40:00,32.83,32.88,32.7,32.8,20029.0,32.83,32.88,32.7,32.8,20029.0
2015-11-11 09:50:00,32.77,32.87,32.69,32.77,28439.0,32.77,32.87,32.69,32.77,28439.0
2015-11-11 10:00:00,32.74,32.76,32.6,32.64,31010.0,32.74,32.76,32.6,32.64,31010.0
2015-11-11 10:10:00,32.64,32.76,32.6,32.72,18863.0,32.64,32.76,32.6,32.72,18863.0
2015-11-11 10:20:00,32.71,32.72,32.6,32.64,13811.0,32.71,32.72,32.6,32.64,13811.0
2015-11-11 10:30:00,32.63,32.76,32.6,32.64,26676.0,32.63,32.76,32.6,32.64,26676.0
2015-11-11 10:40:00,32.65,32.71,32.64,32.64,9633.0,32.65,32.71,32.64,32.64,9633.0
2015-11-11 10:50:00,32.63,32.73,32.61,32.73,16537.0,32.63,32.73,32.61,32.73,16537.0
2015-11-11 11:00:00,32.73,32.81,32.69,32.77,37190.0,32.73,32.81,32.69,32.77,37190.0
2015-11-11 11:10:00,32.76,32.87,32.74,32.87,45429.0,32.76,32.87,32.74,32.87,45429.0
2015-11-11 11:20:00,32.88,32.89,32.77,32.85,33900.0,32.88,32.89,32.77,32.85,33900.0
2015-11-11 11:30:00,32.84,32.95,32.82,32.94,41911.0,32.84,32.95,32.82,32.94,41911.0
2015-11-11 11:40:00,32.94,33.0,32.94,33.0,6950.0,32.94,33.0,32.94,33.0,6950.0
2015-11-11 11:50:00,33.0,33.0,32.95,32.98,32826.0,33.0,33.0,32.95,32.98,32826.0
2015-11-11 12:00:00,32.99,33.0,32.96,32.96,40884.0,32.99,33.0,32.96,32.96,40884.0
2015-11-11 12:10:00,32.96,33.0,32.96,32.99,9100.0,32.96,33.0,32.96,32.99,9100.0
2015-11-11 12:20:00,32.99,33.0,32.96,33.0,33499.0,32.99,33.0,32.96,33.0,33499.0
2015-11-11 12:30:00,33.0,33.0,32.96,32.99,20002.0,33.0,33.0,32.96,32.99,20002.0
2015-11-11 12:40:00,32.99,33.0,32.96,32.98,13879.0,32.99,33.0,32.96,32.98,13879.0
2015-11-11 12:50:00,32.98,33.03,32.96,33.0,47442.0,32.98,33.03,32.96,33.0,47442.0
2015-11-11 13:00:00,33.0,33.01,32.93,32.95,14666.0,33.0,33.01,32.93,32.95,14666.0
2015-11-11 13:10:00,32.93,32.98,32.92,32.96,9591.0,32.93,32.98,32.92,32.96,9591.0
2015-11-11 13:20:00,32.95,33.0,32.91,32.93,7600.0,32.95,33.0,32.91,32.93,7600.0
2015-11-11 13:30:00,32.95,32.96,32.87,32.9,9207.0,32.95,32.96,32.87,32.9,9207.0
2015-11-11 13:40:00,32.9,32.92,32.85,32.9,41829.0,32.9,32.92,32.85,32.9,41829.0
2015-11-11 13:50:00,32.9,32.9,32.85,32.86,16166.0,32.9,32.9,32.85,32.86,16166.0
2015-11-11 14:00:00,32.86,32.92,32.85,32.91,17425.0,32.86,32.92,32.85,32.91,17425.0
2015-11-11 14:10:00,32.92,32.96,32.89,32.94,31500.0,32.92,32.96,32.89,32.94,31500.0
2015-11-11 14:20:00,32.96,32.98,32.9,32.97,19331.0,32.96,32.98,32.9,32.97,19331.0
2015-11-11 14:30:00,32.99,33.09,32.96,32.97,103675.0,32.99,33.09,32.96,32.97,103675.0
2015-11-11 14:40:00,32.97,33.0,32.94,32.98,20467.0,32.97,33.0,32.94,32.98,20467.0
2015-11-11 14:50:00,32.99,33.0,32.95,32.96,29739.0,32.99,33.0,32.95,32.96,29739.0
2015-11-11 15:00:00,32.96,32.99,32.92,32.95,20611.0,32.96,32.99,32.92,32.95,20611.0
2015-11-11 15:10:00,32.95,33.0,32.94,32.98,25300.0,32.95,33.0,32.94,32.98,25300.0
2015-11-11 15:20:00,32.98,33.01,32.96,32.98,29407.0,32.98,33.01,32.96,32.98,29407.0
2015-11-11 15:30:00,33.0,33.01,32.96,32.99,42448.0,33.0,33.01,32.96,32.99,42448.0
2015-11-11 15:40:00,33.0,33.0,32.93,32.96,47667.0,33.0,33.0,32.93,32.96,47667.0
2015-11-11 15:50:00,32.96,33.0,32.92,32.93,109994.0,32.96,33.0,32.92,32.93,109994.0
2015-11-12 09:30:00,32.68,32.69,32.45,32.6,28016.0,32.68,32.69,32.45,32.6,28016.0
2015-11-12 09:40:00,32.6,32.8,32.59,32.8,25900.0,32.6,32.8,32.59,32.8,25900.0
2015-11-12 09:50:00,32.77,32.92,32.77,32.89,30184.0,32.77,32.92,32.77,32.89,30184.0
2015-11-12 10:00:00,32.89,33.0,32.77,32.99,53584.0,32.89,33.0,32.77,32.99,53584.0
2015-11-12 10:10:00,33.01,33.13,33.0,33.11,37619.0,33.01,33.13,33.0,33.11,37619.0
2015-11-12 10:20:00,33.1,33.18,33.06,33.09,33669.0,33.1,33.18,33.06,33.09,33669.0
2015-11-12 10:30:00,33.09,33.16,32.98,33.16,55999.0,33.09,33.16,32.98,33.16,55999.0
2015-11-12 10:40:00,33.14,33.28,33.11,33.23,21200.0,33.14,33.28,33.11,33.23,21200.0
2015-11-12 10:50:00,33.25,33.45,33.23,33.4,40944.0,33.25,33.45,33.23,33.4,40944.0
2015-11-12 11:00:00,33.4,33.44,33.36,33.41,44507.0,33.4,33.44,33.36,33.41,44507.0
2015-11-12 11:10:00,33.4,33.41,33.27,33.27,18082.0,33.4,33.41,33.27,33.27,18082.0
2015-11-12 11:20:00,33.29,33.29,33.13,33.19,19029.0,33.29,33.29,33.13,33.19,19029.0
2015-11-12 11:30:00,33.17,33.21,33.13,33.15,12350.0,33.17,33.21,33.13,33.15,12350.0
2015-11-12 11:40:00,33.15,33.22,33.07,33.11,36920.0,33.15,33.22,33.07,33.11,36920.0
2015-11-12 11:50:00,33.15,33.16,33.03,33.15,11149.0,33.15,33.16,33.03,33.15,11149.0
2015-11-12 12:00:00,33.15,33.25,33.14,33.17,14369.0,33.15,33.25,33.14,33.17,14369.0
2015-11-12 12:10:00,33.16,33.16,33.04,33.08,11599.0,33.16,33.16,33.04,33.08,11599.0
2015-11-12 12:20:00,33.1,33.15,33.04,33.09,15045.0,33.1,33.15,33.04,33.09,15045.0
2015-11-12 12:30:00,33.09,33.14,33.08,33.11,21142.0,33.09,33.14,33.08,33.11,21142.0
2015-11-12 12:40:00,33.11,33.18,33.1,33.18,8597.0,33.11,33.18,33.1,33.18,8597.0
2015-11-12 12:50:00,33.16,33.2,33.12,33.15,7100.0,33.16,33.2,33.12,33.15,7100.0
2015-11-12 13:00:00,33.15,33.17,33.12,33.17,11002.0,33.15,33.17,33.12,33.17,11002.0
2015-11-12 13:10:00,33.16,33.26,33.16,33.23,12609.0,33.16,33.26,33.16,33.23,12609.0
2015-11-12 13:20:00,33.23,33.23,33.16,33.2,20321.0,33.23,33.23,33.16,33.2,20321.0
2015-11-12 13:30:00,33.22,33.26,33.19,33.25,8600.0,33.22,33.26,33.19,33.25,8600.0
2015-11-12 13:40:00,33.25,33.26,33.21,33.26,30620.0,33.25,33.26,33.21,33.26,30620.0
2015-11-12 13:50:00,33.25,33.26,33.19,33.25,21950.0,33.25,33.26,33.19,33.25,21950.0
2015-11-12 14:00:00,33.24,33.25,33.13,33.16,52472.0,33.24,33.25,33.13,33.16,52472.0
2015-11-12 14:10:00,33.18,33.18,33.04,33.06,34775.0,33.18,33.18,33.04,33.06,34775.0
2015-11-12 14:20:00,33.06,33.16,33.05,33.15,22232.0,33.06,33.16,33.05,33.15,22232.0
2015-11-12 14:30:00,33.16,33.18,33.06,33.07,22548.0,33.16,33.18,33.06,33.07,22548.0
2015-11-12 14:40:00,33.06,33.09,33.02,33.05,24714.0,33.06,33.09,33.02,33.05,24714.0
2015-11-12 14:50:00,33.05,33.06,32.94,33.0,34795.0,33.05,33.06,32.94,33.0,34795.0
2015-11-12 15:00:00,32.98,33.01,32.89,32.99,32070.0,32.98,33.01,32.89,32.99,32070.0
2015-11-12 15:10:00,33.01,33.14,32.94,33.13,45419.0,33.01,33.14,32.94,33.13,45419.0
2015-11-12 15:20:00,33.13,33.2,33.11,33.14,30142.0,33.13,33.2,33.11,33.14,30142.0
2015-11-12 15:30:00,33.14,33.16,33.08,33.1,32450.0,33.14,33.16,33.08,33.1,32450.0
2015-11-12 15:40:00,33.11,33.13,33.04,33.08,66755.0,33.11,33.13,33.04,33.08,66755.0
2015-11-12 15:50:00,33.07,33.08,33.01,33.04,106359.0,33.07,33.08,33.01,33.04,106359.0
2015-11-13 09:30:00,32.71,33.47,32.51,33.06,63836.0,32.71,33.47,32.51,33.06,63836.0
2015-11-13 09:40:00,33.05,33.21,33.05,33.2,57983.0,33.05,33.21,33.05,33.2,57983.0
2015-11-13 09:50:00,33.2,33.43,33.19,33.34,80900.0,33.2,33.43,33.19,33.34,80900.0
2015-11-13 10:00:00,33.35,33.35,32.94,32.99,113597.0,33.35,33.35,32.94,32.99,113597.0
2015-11-13 10:10:00,32.98,33.12,32.92,33.06,68136.0,32.98,33.12,32.92,33.06,68136.0
2015-11-13 10:20:00,33.06,33.2,33.02,33.02,103838.0,33.06,33.2,33.02,33.02,103838.0
2015-11-13 10:30:00,33.03,33.05,32.85,32.95,45384.0,33.03,33.05,32.85,32.95,45384.0
2015-11-13 10:40:00,32.97,33.11,32.95,33.11,21253.0,32.97,33.11,32.95,33.11,21253.0
2015-11-13 10:50:00,33.14,33.21,33.03,33.15,29771.0,33.14,33.21,33.03,33.15,29771.0
2015-11-13 11:00:00,33.15,33.16,33.03,33.09,21996.0,33.15,33.16,33.03,33.09,21996.0
2015-11-13 11:10:00,33.1,33.17,33.08,33.16,37840.0,33.1,33.17,33.08,33.16,37840.0
2015-11-13 11:20:00,33.17,33.2,33.1,33.11,57670.0,33.17,33.2,33.1,33.11,57670.0
2015-11-13 11:30:00,33.11,33.17,33.09,33.12,26506.0,33.11,33.17,33.09,33.12,26506.0
2015-11-13 11:40:00,33.11,33.12,33.04,33.05,20643.0,33.11,33.12,33.04,33.05,20643.0
2015-11-13 11:50:00,33.05,33.19,33.04,33.19,17485.0,33.05,33.19,33.04,33.19,17485.0
2015-11-13 12:00:00,33.15,33.19,33.1,33.19,11700.0,33.15,33.19,33.1,33.19,11700.0
2015-11-13 12:10:00,33.19,33.21,33.16,33.16,10433.0,33.19,33.21,33.16,33.16,10433.0
2015-11-13 12:20:00,33.17,33.21,33.14,33.16,25618.0,33.17,33.21,33.14,33.16,25618.0
2015-11-13 12:30:00,33.17,33.21,33.14,33.15,13157.0,33.17,33.21,33.14,33.15,13157.0
2015-11-13 12:40:00,33.15,33.18,33.14,33.15,25032.0,33.15,33.18,33.14,33.15,25032.0
2015-11-13 12:50:00,33.16,33.24,33.16,33.24,16990.0,33.16,33.24,33.16,33.24,16990.0
2015-11-13 13:00:00,33.25,33.25,33.1,33.13,16795.0,33.25,33.25,33.1,33.13,16795.0
2015-11-13 13:10:00,33.14,33.18,33.14,33.16,12200.0,33.14,33.18,33.14,33.16,12200.0
2015-11-13 13:20:00,33.16,33.17,33.12,33.14,19741.0,33.16,33.17,33.12,33.14,19741.0
2015-11-13 13:30:00,33.15,33.21,33.12,33.13,19857.0,33.15,33.21,33.12,33.13,19857.0
2015-11-13 13:40:00,33.15,33.17,33.08,33.1,11800.0,33.15,33.17,33.08,33.1,11800.0
2015-11-13 13:50:00,33.1,33.14,33.03,33.04,11564.0,33.1,33.14,33.03,33.04,11564.0
2015-11-13 14:00:00,33.04,33.15,33.04,33.08,26820.0,33.04,33.15,33.04,33.08,26820.0
2015-11-13 14:10:00,33.07,33.12,33.05,33.07,15765.0,33.07,33.12,33.05,33.07,15765.0
2015-11-13 14:20:00,33.09,33.1,33.02,33.02,22875.0,33.09,33.1,33.02,33.02,22875.0
2015-11-13 14:30:00,33.03,33.11,32.98,33.06,39294.0,33.03,33.11,32.98,33.06,39294.0
2015-11-13 14:40:00,33.07,33.1,33.0,33.01,24089.0,33.07,33.1,33.0,33.01,24089.0
2015-11-13 14:50:00,33.01,33.06,33.0,33.05,30307.0,33.01,33.06,33.0,33.05,30307.0
2015-11-13 15:00:00,33.05,33.16,33.04,33.14,70546.0,33.05,33.16,33.04,33.14,70546.0
2015-11-13 15:10:00,33.14,33.19,33.12,33.12,36672.0,33.14,33.19,33.12,33.12,36672.0
2015-11-13 15:20:00,33.12,33.17,33.1,33.15,47580.0,33.12,33.17,33.1,33.15,47580.0
2015-11-13 15:30:00,33.15,33.2,33.11,33.11,40044.0,33.15,33.2,33.11,33.11,40044.0
2015-11-13 15:40:00,33.11,33.17,33.08,33.11,52296.0,33.11,33.17,33.08,33.11,52296.0
2015-11-13 15:50:00,33.1,33.13,33.08,33.11,112637.0,33.1,33.13,33.08,33.11,112637.0
2015-11-16 09:30:00,33.13,33.16,33.03,33.11,24027.0,33.13,33.16,33.03,33.11,24027.0
2015-11-16 09:40:00,33.11,33.11,32.93,33.06,33240.0,33.11,33.11,32.93,33.06,33240.0
2015-11-16 09:50:00,33.07,33.09,32.9,32.91,38842.0,33.07,33.09,32.9,32.91,38842.0
2015-11-16 10:00:00,32.91,32.92,32.74,32.75,35725.0,32.91,32.92,32.74,32.75,35725.0
2015-11-16 10:10:00,32.75,32.8,32.65,32.73,33361.0,32.75,32.8,32.65,32.73,33361.0
2015-11-16 10:20:00,32.71,32.73,32.65,32.68,28521.0,32.71,32.73,32.65,32.68,28521.0
2015-11-16 10:30:00,32.71,32.71,32.58,32.63,31393.0,32.71,32.71,32.58,32.63,31393.0
2015-11-16 10:40:00,32.62,32.77,32.62,32.69,54908.0,32.62,32.77,32.62,32.69,54908.0
2015-11-16 10:50:00,32.68,32.68,32.55,32.58,33058.0,32.68,32.68,32.55,32.58,33058.0
2015-11-16 11:00:00,32.59,32.61,32.4,32.46,38519.0,32.59,32.61,32.4,32.46,38519.0
2015-11-16 11:10:00,32.44,32.49,32.35,32.37,25532.0,32.44,32.49,32.35,32.37,25532.0
2015-11-16 11:20:00,32.38,32.41,32.26,32.29,31324.0,32.38,32.41,32.26,32.29,31324.0
2015-11-16 11:30:00,32.28,32.46,32.27,32.44,35835.0,32.28,32.46,32.27,32.44,35835.0
2015-11-16 11:40:00,32.46,32.51,32.4,32.46,24342.0,32.46,32.51,32.4,32.46,24342.0
2015-11-16 11:50:00,32.46,32.46,32.42,32.43,31035.0,32.46,32.46,32.42,32.43,31035.0
2015-11-16 12:00:00,32.44,32.59,32.44,32.59,35986.0,32.44,32.59,32.44,32.59,35986.0
2015-11-16 12:10:00,32.6,32.6,32.49,32.51,14402.0,32.6,32.6,32.49,32.51,14402.0
2015-11-16 12:20:00,32.52,32.63,32.51,32.61,37896.0,32.52,32.63,32.51,32.61,37896.0
2015-11-16 12:30:00,32.61,32.73,32.58,32.73,24700.0,32.61,32.73,32.58,32.73,24700.0
2015-11-16 12:40:00,32.72,32.76,32.7,32.72,25930.0,32.72,32.76,32.7,32.72,25930.0
2015-11-16 12:50:00,32.75,32.8,32.73,32.78,42430.0,32.75,32.8,32.73,32.78,42430.0
2015-11-16 13:00:00,32.78,32.79,32.68,32.72,32616.0,32.78,32.79,32.68,32.72,32616.0
2015-11-16 13:10:00,32.72,32.77,32.68,32.75,30307.0,32.72,32.77,32.68,32.75,30307.0
2015-11-16 13:20:00,32.76,32.84,32.74,32.78,36805.0,32.76,32.84,32.74,32.78,36805.0
2015-11-16 13:30:00,32.76,32.81,32.74,32.8,16084.0,32.76,32.81,32.74,32.8,16084.0
2015-11-16 13:40:00,32.8,32.85,32.79,32.85,25275.0,32.8,32.85,32.79,32.85,25275.0
2015-11-16 13:50:00,32.85,32.98,32.84,32.97,19863.0,32.85,32.98,32.84,32.97,19863.0
2015-11-16 14:00:00,32.97,33.07,32.96,33.04,26409.0,32.97,33.07,32.96,33.04,26409.0
2015-11-16 14:10:00,33.04,33.15,33.02,33.12,21456.0,33.04,33.15,33.02,33.12,21456.0
2015-11-16 14:20:00,33.12,33.26,33.11,33.17,38156.0,33.12,33.26,33.11,33.17,38156.0
2015-11-16 14:30:00,33.17,33.31,33.16,33.3,41104.0,33.17,33.31,33.16,33.3,41104.0
2015-11-16 14:40:00,33.32,33.32,33.18,33.19,22282.0,33.32,33.32,33.18,33.19,22282.0
2015-11-16 14:50:00,33.19,33.21,33.17,33.19,24162.0,33.19,33.21,33.17,33.19,24162.0
2015-11-16 15:00:00,33.2,33.32,33.19,33.32,29839.0,33.2,33.32,33.19,33.32,29839.0
2015-11-16 15:10:00,33.32,33.43,33.31,33.31,61698.0,33.32,33.43,33.31,33.31,61698.0
2015-11-16 15:20:00,33.32,33.4,33.31,33.4,51185.0,33.32,33.4,33.31,33.4,51185.0
2015-11-16 15:30:00,33.4,33.49,33.38,33.45,118426.0,33.4,33.49,33.38,33.45,118426.0
2015-11-16 15:40:00,33.44,33.45,33.39,33.4,99339.0,33.44,33.45,33.39,33.4,99339.0
2015-11-16 15:50:00,33.41,33.45,33.33,33.44,134994.0,33.41,33.45,33.33,33.44,134994.0
2015-11-17 09:30:00,33.57,33.77,33.3,33.55,44737.0,33.57,33.77,33.3,33.55,44737.0
2015-11-17 09:40:00,33.53,33.67,33.51,33.65,55771.0,33.53,33.67,33.51,33.65,55771.0
2015-11-17 09:50:00,33.65,33.86,33.64,33.86,54589.0,33.65,33.86,33.64,33.86,54589.0
2015-11-17 10:00:00,33.87,33.9,33.57,33.83,73538.0,33.87,33.9,33.57,33.83,73538.0
2015-11-17 10:10:00,33.83,34.01,33.81,33.95,51041.0,33.83,34.01,33.81,33.95,51041.0
2015-11-17 10:20:00,33.95,34.08,33.8,34.05,41049.0,33.95,34.08,33.8,34.05,41049.0
2015-11-17 10:30:00,34.05,34.27,34.05,34.19,67605.0,34.05,34.27,34.05,34.19,67605.0
2015-11-17 10:40:00,34.19,34.2,33.9,33.98,100833.0,34.19,34.2,33.9,33.98,100833.0
2015-11-17 10:50:00,33.99,34.02,33.9,33.98,33066.0,33.99,34.02,33.9,33.98,33066.0
2015-11-17 11:00:00,34.0,34.07,33.98,34.04,30424.0,34.0,34.07,33.98,34.04,30424.0
2015-11-17 11:10:00,34.05,34.19,34.03,34.19,38614.0,34.05,34.19,34.03,34.19,38614.0
2015-11-17 11:20:00,34.2,34.25,34.08,34.25,53172.0,34.2,34.25,34.08,34.25,53172.0
2015-11-17 11:30:00,34.25,34.32,34.21,34.29,38709.0,34.25,34.32,34.21,34.29,38709.0
2015-11-17 11:40:00,34.29,34.37,34.19,34.2,39219.0,34.29,34.37,34.19,34.2,39219.0
2015-11-17 11:50:00,34.2,34.43,34.2,34.4,24149.0,34.2,34.43,34.2,34.4,24149.0
2015-11-17 12:00:00,34.41,34.45,34.28,34.3,28738.0,34.41,34.45,34.28,34.3,28738.0
2015-11-17 12:10:00,34.29,34.38,34.21,34.26,37504.0,34.29,34.38,34.21,34.26,37504.0
2015-11-17 12:20:00,34.28,34.33,34.26,34.31,26874.0,34.28,34.33,34.26,34.31,26874.0
2015-11-17 12:30:00,34.33,34.37,34.31,34.36,30484.0,34.33,34.37,34.31,34.36,30484.0
2015-11-17 12:40:00,34.36,34.38,34.3,34.33,36241.0,34.36,34.38,34.3,34.33,36241.0
2015-11-17 12:50:00,34.34,34.44,34.34,34.44,35787.0,34.34,34.44,34.34,34.44,35787.0
2015-11-17 13:00:00,34.45,34.46,34.37,34.45,22739.0,34.45,34.46,34.37,34.45,22739.0
2015-11-17 13:10:00,34.46,34.63,34.46,34.48,41529.0,34.46,34.63,34.46,34.48,41529.0
2015-11-17 13:20:00,34.48,34.51,34.26,34.28,24922.0,34.48,34.51,34.26,34.28,24922.0
2015-11-17 13:30:00,34.26,34.44,34.22,34.44,51545.0,34.26,34.44,34.22,34.44,51545.0
2015-11-17 13:40:00,34.48,34.48,34.38,34.41,15136.0,34.48,34.48,34.38,34.41,15136.0
2015-11-17 13:50:00,34.4,34.46,34.39,34.46,11728.0,34.4,34.46,34.39,34.46,11728.0
2015-11-17 14:00:00,34.46,34.56,34.43,34.56,16341.0,34.46,34.56,34.43,34.56,16341.0
2015-11-17 14:10:00,34.54,34.56,34.37,34.38,30783.0,34.54,34.56,34.37,34.38,30783.0
2015-11-17 14:20:00,34.37,34.38,34.23,34.26,19675.0,34.37,34.38,34.23,34.26,19675.0
2015-11-17 14:30:00,34.25,34.32,34.17,34.29,33888.0,34.25,34.32,34.17,34.29,33888.0
2015-11-17 14:40:00,34.28,34.28,34.18,34.25,17488.0,34.28,34.28,34.18,34.25,17488.0
2015-11-17 14:50:00,34.26,34.34,34.19,34.31,28300.0,34.26,34.34,34.19,34.31,28300.0
2015-11-17 15:00:00,34.29,34.29,34.2,34.2,25804.0,34.29,34.29,34.2,34.2,25804.0
2015-11-17 15:10:00,34.2,34.28,34.2,34.22,31862.0,34.2,34.28,34.2,34.22,31862.0
2015-11-17 15:20:00,34.22,34.32,34.21,34.28,30236.0,34.22,34.32,34.21,34.28,30236.0
2015-11-17 15:30:00,34.28,34.38,34.27,34.36,54433.0,34.28,34.38,34.27,34.36,54433.0
2015-11-17 15:40:00,34.36,34.48,34.34,34.35,80233.0,34.36,34.48,34.34,34.35,80233.0
2015-11-17 15:50:00,34.35,34.47,34.33,34.34,151825.0,34.35,34.47,34.33,34.34,151825.0
2015-11-18 09:30:00,34.37,34.61,34.11,34.15,29282.0,34.37,34.61,34.11,34.15,29282.0
2015-11-18 09:40:00,34.18,34.18,33.88,33.99,21976.0,34.18,34.18,33.88,33.99,21976.0
2015-11-18 09:50:00,33.96,34.02,33.75,33.8,35824.0,33.96,34.02,33.75,33.8,35824.0
2015-11-18 10:00:00,33.76,33.8,33.75,33.78,17032.0,33.76,33.8,33.75,33.78,17032.0
2015-11-18 10:10:00,33.78,33.78,33.51,33.69,38979.0,33.78,33.78,33.51,33.69,38979.0
2015-11-18 10:20:00,33.69,33.76,33.64,33.69,14548.0,33.69,33.76,33.64,33.69,14548.0
2015-11-18 10:30:00,33.65,33.67,33.55,33.59,32809.0,33.65,33.67,33.55,33.59,32809.0
2015-11-18 10:40:00,33.6,33.72,33.58,33.7,14801.0,33.6,33.72,33.58,33.7,14801.0
2015-11-18 10:50:00,33.71,33.76,33.65,33.76,22938.0,33.71,33.76,33.65,33.76,22938.0
2015-11-18 11:00:00,33.75,33.81,33.67,33.79,23155.0,33.75,33.81,33.67,33.79,23155.0
2015-11-18 11:10:00,33.78,33.81,33.75,33.77,13273.0,33.78,33.81,33.75,33.77,13273.0
2015-11-18 11:20:00,33.77,34.02,33.75,34.02,33653.0,33.77,34.02,33.75,34.02,33653.0
2015-11-18 11:30:00,34.02,34.22,34.02,34.19,29102.0,34.02,34.22,34.02,34.19,29102.0
2015-11-18 11:40:00,34.17,34.26,34.17,34.18,69237.0,34.17,34.26,34.17,34.18,69237.0
2015-11-18 11:50:00,34.19,34.26,34.17,34.18,35000.0,34.19,34.26,34.17,34.18,35000.0
2015-11-18 12:00:00,34.18,34.27,34.17,34.24,88816.0,34.18,34.27,34.17,34.24,88816.0
2015-11-18 12:10:00,34.24,34.27,34.21,34.24,16711.0,34.24,34.27,34.21,34.24,16711.0
2015-11-18 12:20:00,34.24,34.3,34.24,34.28,15616.0,34.24,34.3,34.24,34.28,15616.0
2015-11-18 12:30:00,34.27,34.38,34.27,34.38,22681.0,34.27,34.38,34.27,34.38,22681.0
2015-11-18 12:40:00,34.39,34.4,34.25,34.26,21668.0,34.39,34.4,34.25,34.26,21668.0
2015-11-18 12:50:00,34.28,34.31,34.26,34.27,14537.0,34.28,34.31,34.26,34.27,14537.0
2015-11-18 13:00:00,34.27,34.39,34.25,34.39,21955.0,34.27,34.39,34.25,34.39,21955.0
2015-11-18 13:10:00,34.38,34.47,34.37,34.39,23938.0,34.38,34.47,34.37,34.39,23938.0
2015-11-18 13:20:00,34.39,34.51,34.39,34.45,11505.0,34.39,34.51,34.39,34.45,11505.0
2015-11-18 13:30:00,34.46,34.48,34.36,34.39,11300.0,34.46,34.48,34.36,34.39,11300.0
2015-11-18 13:40:00,34.37,34.38,34.3,34.33,19500.0,34.37,34.38,34.3,34.33,19500.0
2015-11-18 13:50:00,34.33,34.37,34.3,34.33,13289.0,34.33,34.37,34.3,34.33,13289.0
2015-11-18 14:00:00,34.33,34.41,34.29,34.41,21067.0,34.33,34.41,34.29,34.41,21067.0
2015-11-18 14:10:00,34.41,34.47,34.37,34.37,17299.0,34.41,34.47,34.37,34.37,17299.0
2015-11-18 14:20:00,34.38,34.4,34.31,34.38,16476.0,34.38,34.4,34.31,34.38,16476.0
2015-11-18 14:30:00,34.38,34.38,34.31,34.38,21851.0,34.38,34.38,34.31,34.38,21851.0
2015-11-18 14:40:00,34.38,34.46,34.38,34.38,20447.0,34.38,34.46,34.38,34.38,20447.0
2015-11-18 14:50:00,34.36,34.45,34.36,34.43,18279.0,34.36,34.45,34.36,34.43,18279.0
2015-11-18 15:00:00,34.45,34.54,34.44,34.52,33681.0,34.45,34.54,34.44,34.52,33681.0
2015-11-18 15:10:00,34.52,34.65,34.48,34.63,46660.0,34.52,34.65,34.48,34.63,46660.0
2015-11-18 15:20:00,34.61,34.63,34.53,34.58,36330.0,34.61,34.63,34.53,34.58,36330.0
2015-11-18 15:30:00,34.57,34.69,34.57,34.63,62892.0,34.57,34.69,34.57,34.63,62892.0
2015-11-18 15:40:00,34.62,34.65,34.59,34.65,50676.0,34.62,34.65,34.59,34.65,50676.0
2015-11-18 15:50:00,34.65,34.7,34.64,34.64,103749.0,34.65,34.7,34.64,34.64,103749.0
2015-11-19 09:30:00,34.89,34.89,34.74,34.79,52013.0,34.89,34.89,34.74,34.79,52013.0
2015-11-19 09:40:00,34.75,34.94,34.74,34.91,36492.0,34.75,34.94,34.74,34.91,36492.0
2015-11-19 09:50:00,34.91,34.92,34.84,34.86,15883.0,34.91,34.92,34.84,34.86,15883.0
2015-11-19 10:00:00,34.88,35.0,34.84,34.96,15366.0,34.88,35.0,34.84,34.96,15366.0
2015-11-19 10:10:00,34.95,34.98,34.71,34.76,28755.0,34.95,34.98,34.71,34.76,28755.0
2015-11-19 10:20:00,34.79,34.79,34.66,34.66,55223.0,34.79,34.79,34.66,34.66,55223.0
2015-11-19 10:30:00,34.67,34.7,34.52,34.59,15858.0,34.67,34.7,34.52,34.59,15858.0
2015-11-19 10:40:00,34.58,34.6,34.51,34.57,15460.0,34.58,34.6,34.51,34.57,15460.0
2015-11-19 10:50:00,34.55,34.6,34.48,34.58,16395.0,34.55,34.6,34.48,34.58,16395.0
2015-11-19 11:00:00,34.59,34.7,34.57,34.64,17004.0,34.59,34.7,34.57,34.64,17004.0
2015-11-19 11:10:00,34.65,34.65,34.58,34.59,9000.0,34.65,34.65,34.58,34.59,9000.0
2015-11-19 11:20:00,34.58,34.6,34.52,34.6,9500.0,34.58,34.6,34.52,34.6,9500.0
2015-11-19 11:30:00,34.57,34.61,34.5,34.52,14840.0,34.57,34.61,34.5,34.52,14840.0
2015-11-19 11:40:00,34.5,34.56,34.49,34.53,9549.0,34.5,34.56,34.49,34.53,9549.0
2015-11-19 11:50:00,34.55,34.65,34.52,34.6,8213.0,34.55,34.65,34.52,34.6,8213.0
2015-11-19 12:00:00,34.62,34.7,34.62,34.68,9014.0,34.62,34.7,34.62,34.68,9014.0
2015-11-19 12:10:00,34.67,34.68,34.61,34.61,13564.0,34.67,34.68,34.61,34.61,13564.0
2015-11-19 12:20:00,34.61,34.65,34.58,34.61,7455.0,34.61,34.65,34.58,34.61,7455.0
2015-11-19 12:30:00,34.61,34.65,34.59,34.6,10800.0,34.61,34.65,34.59,34.6,10800.0
2015-11-19 12:40:00,34.61,34.64,34.55,34.59,7675.0,34.61,34.64,34.55,34.59,7675.0
2015-11-19 12:50:00,34.59,34.61,34.54,34.59,11700.0,34.59,34.61,34.54,34.59,11700.0
2015-11-19 13:00:00,34.59,34.62,34.58,34.61,16508.0,34.59,34.62,34.58,34.61,16508.0
2015-11-19 13:10:00,34.61,34.75,34.59,34.7,12987.0,34.61,34.75,34.59,34.7,12987.0
2015-11-19 13:20:00,34.69,34.71,34.64,34.65,7670.0,34.69,34.71,34.64,34.65,7670.0
2015-11-19 13:30:00,34.66,34.67,34.6,34.65,38443.0,34.66,34.67,34.6,34.65,38443.0
2015-11-19 13:40:00,34.66,34.74,34.66,34.7,7500.0,34.66,34.74,34.66,34.7,7500.0
2015-11-19 13:50:00,34.67,34.71,34.65,34.69,10400.0,34.67,34.71,34.65,34.69,10400.0
2015-11-19 14:00:00,34.7,34.7,34.64,34.68,11772.0,34.7,34.7,34.64,34.68,11772.0
2015-11-19 14:10:00,34.69,34.76,34.68,34.74,17020.0,34.69,34.76,34.68,34.74,17020.0
2015-11-19 14:20:00,34.73,34.75,34.7,34.72,11828.0,34.73,34.75,34.7,34.72,11828.0
2015-11-19 14:30:00,34.73,34.74,34.67,34.69,13666.0,34.73,34.74,34.67,34.69,13666.0
2015-11-19 14:40:00,34.69,34.7,34.61,34.63,16886.0,34.69,34.7,34.61,34.63,16886.0
2015-11-19 14:50:00,34.65,34.7,34.63,34.64,15994.0,34.65,34.7,34.63,34.64,15994.0
2015-11-19 15:00:00,34.63,34.66,34.61,34.62,16096.0,34.63,34.66,34.61,34.62,16096.0
2015-11-19 15:10:00,34.62,34.7,34.61,34.67,25872.0,34.62,34.7,34.61,34.67,25872.0
2015-11-19 15:20:00,34.67,34.73,34.66,34.69,33537.0,34.67,34.73,34.66,34.69,33537.0
2015-11-19 15:30:00,34.69,34.7,34.63,34.63,47515.0,34.69,34.7,34.63,34.63,47515.0
2015-11-19 15:40:00,34.63,34.68,34.61,34.66,33507.0,34.63,34.68,34.61,34.66,33507.0
2015-11-19 15:50:00,34.65,34.67,34.59,34.64,139930.0,34.65,34.67,34.59,34.64,139930.0
2015-11-20 09:30:00,34.7,34.71,34.45,34.53,38636.0,34.7,34.71,34.45,34.53,38636.0
2015-11-20 09:40:00,34.56,34.56,34.28,34.29,21097.0,34.56,34.56,34.28,34.29,21097.0
2015-11-20 09:50:00,34.31,34.34,34.16,34.19,41531.0,34.31,34.34,34.16,34.19,41531.0
2015-11-20 10:00:00,34.2,34.24,34.17,34.2,37735.0,34.2,34.24,34.17,34.2,37735.0
2015-11-20 10:10:00,34.2,34.51,34.19,34.51,32987.0,34.2,34.51,34.19,34.51,32987.0
2015-11-20 10:20:00,34.51,34.61,34.47,34.56,18124.0,34.51,34.61,34.47,34.56,18124.0
2015-11-20 10:30:00,34.57,34.67,34.55,34.64,17200.0,34.57,34.67,34.55,34.64,17200.0
2015-11-20 10:40:00,34.65,34.72,34.6,34.7,17665.0,34.65,34.72,34.6,34.7,17665.0
2015-11-20 10:50:00,34.71,34.8,34.7,34.78,11619.0,34.71,34.8,34.7,34.78,11619.0
2015-11-20 11:00:00,34.79,34.88,34.75,34.88,10433.0,34.79,34.88,34.75,34.88,10433.0
2015-11-20 11:10:00,34.87,34.91,34.87,34.89,14505.0,34.87,34.91,34.87,34.89,14505.0
2015-11-20 11:20:00,34.87,34.89,34.84,34.87,12513.0,34.87,34.89,34.84,34.87,12513.0
2015-11-20 11:30:00,34.89,34.91,34.82,34.85,12219.0,34.89,34.91,34.82,34.85,12219.0
2015-11-20 11:40:00,34.86,34.93,34.86,34.91,21860.0,34.86,34.93,34.86,34.91,21860.0
2015-11-20 11:50:00,34.91,34.95,34.86,34.92,14082.0,34.91,34.95,34.86,34.92,14082.0
2015-11-20 12:00:00,34.92,34.96,34.88,34.96,29376.0,34.92,34.96,34.88,34.96,29376.0
2015-11-20 12:10:00,34.96,35.0,34.94,34.98,29178.0,34.96,35.0,34.94,34.98,29178.0
2015-11-20 12:20:00,34.99,35.2,34.97,35.17,57657.0,34.99,35.2,34.97,35.17,57657.0
2015-11-20 12:30:00,35.17,35.24,35.17,35.18,62961.0,35.17,35.24,35.17,35.18,62961.0
2015-11-20 12:40:00,35.16,35.22,35.16,35.22,51226.0,35.16,35.22,35.16,35.22,51226.0
2015-11-20 12:50:00,35.22,35.27,35.19,35.25,29222.0,35.22,35.27,35.19,35.25,29222.0
2015-11-20 13:00:00,35.25,35.34,35.25,35.3,96762.0,35.25,35.34,35.25,35.3,96762.0
2015-11-20 13:10:00,35.32,35.36,35.29,35.31,45348.0,35.32,35.36,35.29,35.31,45348.0
2015-11-20 13:20:00,35.31,35.37,35.3,35.34,30786.0,35.31,35.37,35.3,35.34,30786.0
2015-11-20 13:30:00,35.34,35.37,35.3,35.35,25020.0,35.34,35.37,35.3,35.35,25020.0
2015-11-20 13:40:00,35.35,35.58,35.35,35.55,55573.0,35.35,35.58,35.35,35.55,55573.0
2015-11-20 13:50:00,35.57,35.64,35.52,35.62,57574.0,35.57,35.64,35.52,35.62,57574.0
2015-11-20 14:00:00,35.62,35.7,35.57,35.64,65310.0,35.62,35.7,35.57,35.64,65310.0
2015-11-20 14:10:00,35.64,35.68,35.58,35.62,77612.0,35.64,35.68,35.58,35.62,77612.0
2015-11-20 14:20:00,35.62,35.64,35.53,35.58,26455.0,35.62,35.64,35.53,35.58,26455.0
2015-11-20 14:30:00,35.57,35.61,35.51,35.52,38183.0,35.57,35.61,35.51,35.52,38183.0
2015-11-20 14:40:00,35.52,35.59,35.41,35.47,60066.0,35.52,35.59,35.41,35.47,60066.0
2015-11-20 14:50:00,35.47,35.6,35.47,35.54,59404.0,35.47,35.6,35.47,35.54,59404.0
2015-11-20 15:00:00,35.54,35.54,35.41,35.49,56075.0,35.54,35.54,35.41,35.49,56075.0
2015-11-20 15:10:00,35.49,35.58,35.39,35.41,51563.0,35.49,35.58,35.39,35.41,51563.0
2015-11-20 15:20:00,35.4,35.63,35.39,35.6,75125.0,35.4,35.63,35.39,35.6,75125.0
2015-11-20 15:30:00,35.59,35.67,35.59,35.65,166519.0,35.59,35.67,35.59,35.65,166519.0
2015-11-20 15:40:00,35.64,35.73,35.61,35.7,112573.0,35.64,35.73,35.61,35.7,112573.0
2015-11-20 15:50:00,35.71,35.75,35.56,35.58,120273.0,35.71,35.75,35.56,35.58,120273.0
2015-11-23 09:30:00,35.4,35.64,35.21,35.59,57254.0,35.4,35.64,35.21,35.59,57254.0
2015-11-23 09:40:00,35.59,35.8,35.55,35.69,16012.0,35.59,35.8,35.55,35.69,16012.0
2015-11-23 09:50:00,35.7,35.71,35.5,35.59,25527.0,35.7,35.71,35.5,35.59,25527.0
2015-11-23 10:00:00,35.65,35.65,35.44,35.5,25633.0,35.65,35.65,35.44,35.5,25633.0
2015-11-23 10:10:00,35.51,35.51,35.03,35.12,46524.0,35.51,35.51,35.03,35.12,46524.0
2015-11-23 10:20:00,35.1,35.13,34.77,34.84,41868.0,35.1,35.13,34.77,34.84,41868.0
2015-11-23 10:30:00,34.82,34.98,34.81,34.88,37254.0,34.82,34.98,34.81,34.88,37254.0
2015-11-23 10:40:00,34.9,34.99,34.82,34.94,21194.0,34.9,34.99,34.82,34.94,21194.0
2015-11-23 10:50:00,34.96,35.09,34.93,35.09,20527.0,34.96,35.09,34.93,35.09,20527.0
2015-11-23 11:00:00,35.11,35.11,34.99,35.0,21981.0,35.11,35.11,34.99,35.0,21981.0
2015-11-23 11:10:00,35.0,35.11,34.99,35.01,29765.0,35.0,35.11,34.99,35.01,29765.0
2015-11-23 11:20:00,35.01,35.01,34.75,34.77,53990.0,35.01,35.01,34.75,34.77,53990.0
2015-11-23 11:30:00,34.76,34.9,34.75,34.85,30479.0,34.76,34.9,34.75,34.85,30479.0
2015-11-23 11:40:00,34.86,35.0,34.85,34.99,27994.0,34.86,35.0,34.85,34.99,27994.0
2015-11-23 11:50:00,35.0,35.09,34.98,35.07,18079.0,35.0,35.09,34.98,35.07,18079.0
2015-11-23 12:00:00,35.08,35.11,34.86,34.95,55124.0,35.08,35.11,34.86,34.95,55124.0
2015-11-23 12:10:00,34.94,34.96,34.92,34.94,13280.0,34.94,34.96,34.92,34.94,13280.0
2015-11-23 12:20:00,34.94,34.95,34.88,34.89,13193.0,34.94,34.95,34.88,34.89,13193.0
2015-11-23 12:30:00,34.88,35.0,34.88,34.98,19605.0,34.88,35.0,34.88,34.98,19605.0
2015-11-23 12:40:00,34.98,35.05,34.97,35.04,14100.0,34.98,35.05,34.97,35.04,14100.0
2015-11-23 12:50:00,35.04,35.06,35.01,35.06,11892.0,35.04,35.06,35.01,35.06,11892.0
2015-11-23 13:00:00,35.07,35.15,35.05,35.12,41016.0,35.07,35.15,35.05,35.12,41016.0
2015-11-23 13:10:00,35.13,35.18,35.11,35.14,24489.0,35.13,35.18,35.11,35.14,24489.0
2015-11-23 13:20:00,35.14,35.14,35.07,35.08,18379.0,35.14,35.14,35.07,35.08,18379.0
2015-11-23 13:30:00,35.08,35.08,35.02,35.04,14970.0,35.08,35.08,35.02,35.04,14970.0
2015-11-23 13:40:00,35.05,35.12,35.03,35.04,10117.0,35.05,35.12,35.03,35.04,10117.0
2015-11-23 13:50:00,35.04,35.1,34.99,34.99,32400.0,35.04,35.1,34.99,34.99,32400.0
2015-11-23 14:00:00,34.99,35.0,34.85,34.86,20618.0,34.99,35.0,34.85,34.86,20618.0
2015-11-23 14:10:00,34.85,34.96,34.85,34.87,17293.0,34.85,34.96,34.85,34.87,17293.0
2015-11-23 14:20:00,34.87,34.97,34.85,34.94,22330.0,34.87,34.97,34.85,34.94,22330.0
2015-11-23 14:30:00,34.94,34.98,34.92,34.92,29987.0,34.94,34.98,34.92,34.92,29987.0
2015-11-23 14:40:00,34.91,35.03,34.91,35.02,23084.0,34.91,35.03,34.91,35.02,23084.0
2015-11-23 14:50:00,35.02,35.05,34.93,34.95,108273.0,35.02,35.05,34.93,34.95,108273.0
2015-11-23 15:00:00,34.95,35.0,34.93,34.97,32781.0,34.95,35.0,34.93,34.97,32781.0
2015-11-23 15:10:00,34.98,35.0,34.96,34.98,23952.0,34.98,35.0,34.96,34.98,23952.0
2015-11-23 15:20:00,34.98,35.01,34.95,34.97,31146.0,34.98,35.01,34.95,34.97,31146.0
2015-11-23 15:30:00,34.97,35.07,34.97,35.02,73716.0,34.97,35.07,34.97,35.02,73716.0
2015-11-23 15:40:00,35.01,35.02,34.96,34.97,36200.0,35.01,35.02,34.96,34.97,36200.0
2015-11-23 15:50:00,34.96,34.96,34.88,34.92,80941.0,34.96,34.96,34.88,34.92,80941.0
2015-11-24 09:30:00,34.67,34.76,34.58,34.72,10960.0,34.67,34.76,34.58,34.72,10960.0
2015-11-24 09:40:00,34.68,34.75,34.65,34.68,4113.0,34.68,34.75,34.65,34.68,4113.0
2015-11-24 09:50:00,34.68,34.77,34.68,34.75,15636.0,34.68,34.77,34.68,34.75,15636.0
2015-11-24 10:00:00,34.72,34.73,34.64,34.67,10106.0,34.72,34.73,34.64,34.67,10106.0
2015-11-24 10:10:00,34.66,34.7,34.56,34.58,15425.0,34.66,34.7,34.56,34.58,15425.0
2015-11-24 10:20:00,34.57,34.62,34.53,34.55,7588.0,34.57,34.62,34.53,34.55,7588.0
2015-11-24 10:30:00,34.55,34.55,34.4,34.45,22939.0,34.55,34.55,34.4,34.45,22939.0
2015-11-24 10:40:00,34.45,34.51,34.45,34.49,24189.0,34.45,34.51,34.45,34.49,24189.0
2015-11-24 10:50:00,34.5,34.52,34.47,34.51,13811.0,34.5,34.52,34.47,34.51,13811.0
2015-11-24 11:00:00,34.51,34.51,34.42,34.44,12550.0,34.51,34.51,34.42,34.44,12550.0
2015-11-24 11:10:00,34.43,34.48,34.41,34.43,8390.0,34.43,34.48,34.41,34.43,8390.0
2015-11-24 11:20:00,34.44,34.54,34.39,34.54,14529.0,34.44,34.54,34.39,34.54,14529.0
2015-11-24 11:30:00,34.55,34.69,34.55,34.64,15244.0,34.55,34.69,34.55,34.64,15244.0
2015-11-24 11:40:00,34.65,34.7,34.62,34.64,15337.0,34.65,34.7,34.62,34.64,15337.0
2015-11-24 11:50:00,34.64,34.71,34.64,34.66,20000.0,34.64,34.71,34.64,34.66,20000.0
2015-11-24 12:00:00,34.67,34.73,34.65,34.68,5100.0,34.67,34.73,34.65,34.68,5100.0
2015-11-24 12:10:00,34.67,34.69,34.59,34.6,10329.0,34.67,34.69,34.59,34.6,10329.0
2015-11-24 12:20:00,34.61,34.62,34.58,34.62,6571.0,34.61,34.62,34.58,34.62,6571.0
2015-11-24 12:30:00,34.62,34.62,34.56,34.56,5652.0,34.62,34.62,34.56,34.56,5652.0
2015-11-24 12:40:00,34.56,34.6,34.52,34.55,11044.0,34.56,34.6,34.52,34.55,11044.0
2015-11-24 12:50:00,34.54,34.61,34.54,34.58,5580.0,34.54,34.61,34.54,34.58,5580.0
2015-11-24 13:00:00,34.59,34.71,34.59,34.71,7094.0,34.59,34.71,34.59,34.71,7094.0
2015-11-24 13:10:00,34.72,34.72,34.65,34.67,8400.0,34.72,34.72,34.65,34.67,8400.0
2015-11-24 13:20:00,34.66,34.8,34.66,34.75,11300.0,34.66,34.8,34.66,34.75,11300.0
2015-11-24 13:30:00,34.76,34.79,34.67,34.69,15079.0,34.76,34.79,34.67,34.69,15079.0
2015-11-24 13:40:00,34.7,34.73,34.63,34.66,19319.0,34.7,34.73,34.63,34.66,19319.0
2015-11-24 13:50:00,34.66,34.69,34.59,34.62,12821.0,34.66,34.69,34.59,34.62,12821.0
2015-11-24 14:00:00,34.65,34.71,34.61,34.68,13044.0,34.65,34.71,34.61,34.68,13044.0
2015-11-24 14:10:00,34.68,34.69,34.57,34.61,7800.0,34.68,34.69,34.57,34.61,7800.0
2015-11-24 14:20:00,34.61,34.62,34.55,34.56,15371.0,34.61,34.62,34.55,34.56,15371.0
2015-11-24 14:30:00,34.56,34.59,34.54,34.57,10518.0,34.56,34.59,34.54,34.57,10518.0
2015-11-24 14:40:00,34.57,34.57,34.52,34.56,14110.0,34.57,34.57,34.52,34.56,14110.0
2015-11-24 14:50:00,34.57,34.65,34.56,34.63,23693.0,34.57,34.65,34.56,34.63,23693.0
2015-11-24 15:00:00,34.62,34.63,34.59,34.63,22316.0,34.62,34.63,34.59,34.63,22316.0
2015-11-24 15:10:00,34.62,34.69,34.62,34.66,20869.0,34.62,34.69,34.62,34.66,20869.0
2015-11-24 15:20:00,34.66,34.71,34.64,34.68,31681.0,34.66,34.71,34.64,34.68,31681.0
2015-11-24 15:30:00,34.68,34.73,34.63,34.65,30456.0,34.68,34.73,34.63,34.65,30456.0
2015-11-24 15:40:00,34.65,34.7,34.64,34.64,30783.0,34.65,34.7,34.64,34.64,30783.0
2015-11-24 15:50:00,34.63,34.72,34.62,34.71,62976.0,34.63,34.72,34.62,34.71,62976.0
2015-11-25 09:30:00,34.86,35.12,34.8,35.12,23984.0,34.86,35.12,34.8,35.12,23984.0
2015-11-25 09:40:00,35.08,35.32,35.06,35.29,36151.0,35.08,35.32,35.06,35.29,36151.0
2015-11-25 09:50:00,35.28,35.36,35.26,35.33,49720.0,35.28,35.36,35.26,35.33,49720.0
2015-11-25 10:00:00,35.32,35.48,35.31,35.39,34630.0,35.32,35.48,35.31,35.39,34630.0
2015-11-25 10:10:00,35.39,35.45,35.31,35.38,36674.0,35.39,35.45,35.31,35.38,36674.0
2015-11-25 10:20:00,35.39,35.39,35.27,35.39,9319.0,35.39,35.39,35.27,35.39,9319.0
2015-11-25 10:30:00,35.38,35.46,35.37,35.45,30375.0,35.38,35.46,35.37,35.45,30375.0
2015-11-25 10:40:00,35.46,35.6,35.46,35.55,35387.0,35.46,35.6,35.46,35.55,35387.0
2015-11-25 10:50:00,35.57,35.66,35.52,35.64,21120.0,35.57,35.66,35.52,35.64,21120.0
2015-11-25 11:00:00,35.64,35.64,35.57,35.62,22306.0,35.64,35.64,35.57,35.62,22306.0
2015-11-25 11:10:00,35.62,35.63,35.58,35.58,32624.0,35.62,35.63,35.58,35.58,32624.0
2015-11-25 11:20:00,35.61,35.61,35.43,35.44,25188.0,35.61,35.61,35.43,35.44,25188.0
2015-11-25 11:30:00,35.44,35.59,35.43,35.59,29674.0,35.44,35.59,35.43,35.59,29674.0
2015-11-25 11:40:00,35.57,35.6,35.53,35.55,52390.0,35.57,35.6,35.53,35.55,52390.0
2015-11-25 11:50:00,35.55,35.56,35.5,35.5,48812.0,35.55,35.56,35.5,35.5,48812.0
2015-11-25 12:00:00,35.51,35.55,35.49,35.55,19996.0,35.51,35.55,35.49,35.55,19996.0
2015-11-25 12:10:00,35.52,35.55,35.49,35.5,28243.0,35.52,35.55,35.49,35.5,28243.0
2015-11-25 12:20:00,35.5,35.52,35.47,35.5,40998.0,35.5,35.52,35.47,35.5,40998.0
2015-11-25 12:30:00,35.52,35.52,35.45,35.48,15183.0,35.52,35.52,35.45,35.48,15183.0
2015-11-25 12:40:00,35.48,35.52,35.47,35.51,9200.0,35.48,35.52,35.47,35.51,9200.0
2015-11-25 12:50:00,35.5,35.52,35.48,35.49,10766.0,35.5,35.52,35.48,35.49,10766.0
2015-11-25 13:00:00,35.5,35.51,35.49,35.5,20135.0,35.5,35.51,35.49,35.5,20135.0
2015-11-25 13:10:00,35.5,35.5,35.46,35.48,17233.0,35.5,35.5,35.46,35.48,17233.0
2015-11-25 13:20:00,35.48,35.5,35.46,35.5,8500.0,35.48,35.5,35.46,35.5,8500.0
2015-11-25 13:30:00,35.49,35.5,35.45,35.49,31080.0,35.49,35.5,35.45,35.49,31080.0
2015-11-25 13:40:00,35.49,35.5,35.44,35.46,19435.0,35.49,35.5,35.44,35.46,19435.0
2015-11-25 13:50:00,35.47,35.58,35.46,35.53,18367.0,35.47,35.58,35.46,35.53,18367.0
2015-11-25 14:00:00,35.54,35.57,35.5,35.5,9572.0,35.54,35.57,35.5,35.5,9572.0
2015-11-25 14:10:00,35.5,35.59,35.49,35.59,12000.0,35.5,35.59,35.49,35.59,12000.0
2015-11-25 14:20:00,35.59,35.59,35.55,35.55,11188.0,35.59,35.59,35.55,35.55,11188.0
2015-11-25 14:30:00,35.55,35.59,35.55,35.58,16643.0,35.55,35.59,35.55,35.58,16643.0
2015-11-25 14:40:00,35.57,35.6,35.54,35.56,12987.0,35.57,35.6,35.54,35.56,12987.0
2015-11-25 14:50:00,35.58,35.58,35.5,35.54,38615.0,35.58,35.58,35.5,35.54,38615.0
2015-11-25 15:00:00,35.52,35.55,35.52,35.52,9558.0,35.52,35.55,35.52,35.52,9558.0
2015-11-25 15:10:00,35.51,35.55,35.51,35.55,17330.0,35.51,35.55,35.51,35.55,17330.0
2015-11-25 15:20:00,35.55,35.67,35.54,35.65,29619.0,35.55,35.67,35.54,35.65,29619.0
2015-11-25 15:30:00,35.65,35.69,35.6,35.6,43894.0,35.65,35.69,35.6,35.6,43894.0
2015-11-25 15:40:00,35.6,35.62,35.55,35.59,18850.0,35.6,35.62,35.55,35.59,18850.0
2015-11-25 15:50:00,35.59,35.64,35.56,35.62,84705.0,35.59,35.64,35.56,35.62,84705.0
2015-11-27 09:30:00,35.57,35.72,35.35,35.4,48293.0,35.57,35.72,35.35,35.4,48293.0
2015-11-27 09:40:00,35.41,35.54,35.4,35.47,48633.0,35.41,35.54,35.4,35.47,48633.0
2015-11-27 09:50:00,35.46,35.6,35.43,35.59,14747.0,35.46,35.6,35.43,35.59,14747.0
2015-11-27 10:00:00,35.59,35.62,35.57,35.6,36930.0,35.59,35.62,35.57,35.6,36930.0
2015-11-27 10:10:00,35.62,35.68,35.59,35.68,24096.0,35.62,35.68,35.59,35.68,24096.0
2015-11-27 10:20:00,35.66,35.67,35.62,35.66,18353.0,35.66,35.67,35.62,35.66,18353.0
2015-11-27 10:30:00,35.66,35.66,35.59,35.63,18259.0,35.66,35.66,35.59,35.63,18259.0
2015-11-27 10:40:00,35.64,35.69,35.6,35.6,25130.0,35.64,35.69,35.6,35.6,25130.0
2015-11-27 10:50:00,35.6,35.64,35.59,35.6,12167.0,35.6,35.64,35.59,35.6,12167.0
2015-11-27 11:00:00,35.62,35.64,35.6,35.64,14320.0,35.62,35.64,35.6,35.64,14320.0
2015-11-27 11:10:00,35.63,35.64,35.61,35.64,10841.0,35.63,35.64,35.61,35.64,10841.0
2015-11-27 11:20:00,35.64,35.67,35.62,35.64,6550.0,35.64,35.67,35.62,35.64,6550.0
2015-11-27 11:30:00,35.62,35.68,35.62,35.68,17600.0,35.62,35.68,35.62,35.68,17600.0
2015-11-27 11:40:00,35.67,35.69,35.63,35.65,16498.0,35.67,35.69,35.63,35.65,16498.0
2015-11-27 11:50:00,35.65,35.66,35.63,35.64,11176.0,35.65,35.66,35.63,35.64,11176.0
2015-11-27 12:00:00,35.64,35.69,35.64,35.69,19199.0,35.64,35.69,35.64,35.69,19199.0
2015-11-27 12:10:00,35.69,35.72,35.67,35.71,16163.0,35.69,35.72,35.67,35.71,16163.0
2015-11-27 12:20:00,35.7,35.77,35.69,35.7,23537.0,35.7,35.77,35.69,35.7,23537.0
2015-11-27 12:30:00,35.71,35.74,35.69,35.73,10773.0,35.71,35.74,35.69,35.73,10773.0
2015-11-27 12:40:00,35.72,35.75,35.67,35.69,22650.0,35.72,35.75,35.67,35.69,22650.0
2015-11-27 12:50:00,35.68,35.72,35.66,35.69,28792.0,35.68,35.72,35.66,35.69,28792.0
2015-11-30 09:30:00,35.79,35.89,35.57,35.7,23086.0,35.79,35.89,35.57,35.7,23086.0
2015-11-30 09:40:00,35.67,35.77,35.64,35.67,15605.0,35.67,35.77,35.64,35.67,15605.0
2015-11-30 09:50:00,35.66,35.79,35.61,35.75,41587.0,35.66,35.79,35.61,35.75,41587.0
2015-11-30 10:00:00,35.77,35.86,35.73,35.83,60601.0,35.77,35.86,35.73,35.83,60601.0
2015-11-30 10:10:00,35.83,35.91,35.8,35.9,84849.0,35.83,35.91,35.8,35.9,84849.0
2015-11-30 10:20:00,35.9,35.91,35.7,35.73,16812.0,35.9,35.91,35.7,35.73,16812.0
2015-11-30 10:30:00,35.71,35.71,35.56,35.57,21361.0,35.71,35.71,35.56,35.57,21361.0
2015-11-30 10:40:00,35.58,35.64,35.52,35.56,45397.0,35.58,35.64,35.52,35.56,45397.0
2015-11-30 10:50:00,35.56,35.62,35.56,35.57,12635.0,35.56,35.62,35.56,35.57,12635.0
2015-11-30 11:00:00,35.57,35.57,35.46,35.49,9815.0,35.57,35.57,35.46,35.49,9815.0
2015-11-30 11:10:00,35.49,35.52,35.41,35.41,34970.0,35.49,35.52,35.41,35.41,34970.0
2015-11-30 11:20:00,35.41,35.43,35.3,35.39,20747.0,35.41,35.43,35.3,35.39,20747.0
2015-11-30 11:30:00,35.35,35.41,35.33,35.41,9503.0,35.35,35.41,35.33,35.41,9503.0
2015-11-30 11:40:00,35.41,35.42,35.31,35.31,8996.0,35.41,35.42,35.31,35.31,8996.0
2015-11-30 11:50:00,35.3,35.35,35.3,35.33,11320.0,35.3,35.35,35.3,35.33,11320.0
2015-11-30 12:00:00,35.33,35.33,35.26,35.27,31845.0,35.33,35.33,35.26,35.27,31845.0
2015-11-30 12:10:00,35.27,35.28,35.21,35.28,22093.0,35.27,35.28,35.21,35.28,22093.0
2015-11-30 12:20:00,35.27,35.38,35.27,35.38,27820.0,35.27,35.38,35.27,35.38,27820.0
2015-11-30 12:30:00,35.37,35.43,35.34,35.41,29796.0,35.37,35.43,35.34,35.41,29796.0
2015-11-30 12:40:00,35.41,35.42,35.36,35.38,12083.0,35.41,35.42,35.36,35.38,12083.0
2015-11-30 12:50:00,35.39,35.39,35.31,35.32,7200.0,35.39,35.39,35.31,35.32,7200.0
2015-11-30 13:00:00,35.3,35.39,35.3,35.35,13500.0,35.3,35.39,35.3,35.35,13500.0
2015-11-30 13:10:00,35.35,35.37,35.34,35.36,19536.0,35.35,35.37,35.34,35.36,19536.0
2015-11-30 13:20:00,35.35,35.4,35.34,35.38,19100.0,35.35,35.4,35.34,35.38,19100.0
2015-11-30 13:30:00,35.38,35.41,35.36,35.41,11701.0,35.38,35.41,35.36,35.41,11701.0
2015-11-30 13:40:00,35.4,35.48,35.38,35.48,9100.0,35.4,35.48,35.38,35.48,9100.0
2015-11-30 13:50:00,35.48,35.52,35.47,35.47,8562.0,35.48,35.52,35.47,35.47,8562.0
2015-11-30 14:00:00,35.47,35.53,35.47,35.5,9292.0,35.47,35.53,35.47,35.5,9292.0
2015-11-30 14:10:00,35.5,35.55,35.49,35.53,14200.0,35.5,35.55,35.49,35.53,14200.0
2015-11-30 14:20:00,35.52,35.52,35.44,35.44,18850.0,35.52,35.52,35.44,35.44,18850.0
2015-11-30 14:30:00,35.44,35.54,35.43,35.54,17203.0,35.44,35.54,35.43,35.54,17203.0
2015-11-30 14:40:00,35.54,35.56,35.5,35.53,19031.0,35.54,35.56,35.5,35.53,19031.0
2015-11-30 14:50:00,35.53,35.53,35.4,35.4,28250.0,35.53,35.53,35.4,35.4,28250.0
2015-11-30 15:00:00,35.4,35.41,35.37,35.41,25046.0,35.4,35.41,35.37,35.41,25046.0
2015-11-30 15:10:00,35.41,35.41,35.35,35.36,22862.0,35.41,35.41,35.35,35.36,22862.0
2015-11-30 15:20:00,35.36,35.4,35.35,35.38,40211.0,35.36,35.4,35.35,35.38,40211.0
2015-11-30 15:30:00,35.38,35.41,35.34,35.41,47230.0,35.38,35.41,35.34,35.41,47230.0
2015-11-30 15:40:00,35.42,35.44,35.38,35.43,42444.0,35.42,35.44,35.38,35.43,42444.0
2015-11-30 15:50:00,35.44,35.45,35.35,35.37,108414.0,35.44,35.45,35.35,35.37,108414.0
2015-12-01 09:30:00,35.41,35.61,35.41,35.55,16319.0,35.41,35.61,35.41,35.55,16319.0
2015-12-01 09:40:00,35.58,35.73,35.58,35.71,17100.0,35.58,35.73,35.58,35.71,17100.0
2015-12-01 09:50:00,35.7,35.97,35.69,35.94,31005.0,35.7,35.97,35.69,35.94,31005.0
2015-12-01 10:00:00,35.95,35.96,35.73,35.79,40442.0,35.95,35.96,35.73,35.79,40442.0
2015-12-01 10:10:00,35.79,35.91,35.75,35.82,37272.0,35.79,35.91,35.75,35.82,37272.0
2015-12-01 10:20:00,35.83,35.85,35.79,35.82,54860.0,35.83,35.85,35.79,35.82,54860.0
2015-12-01 10:30:00,35.81,35.85,35.71,35.78,16656.0,35.81,35.85,35.71,35.78,16656.0
2015-12-01 10:40:00,35.79,35.82,35.76,35.8,25303.0,35.79,35.82,35.76,35.8,25303.0
2015-12-01 10:50:00,35.79,35.87,35.79,35.85,18961.0,35.79,35.87,35.79,35.85,18961.0
2015-12-01 11:00:00,35.87,35.87,35.74,35.76,10000.0,35.87,35.87,35.74,35.76,10000.0
2015-12-01 11:10:00,35.76,35.78,35.68,35.68,13604.0,35.76,35.78,35.68,35.68,13604.0
2015-12-01 11:20:00,35.68,35.71,35.61,35.66,7374.0,35.68,35.71,35.61,35.66,7374.0
2015-12-01 11:30:00,35.68,35.7,35.6,35.6,32846.0,35.68,35.7,35.6,35.6,32846.0
2015-12-01 11:40:00,35.63,35.75,35.63,35.73,10500.0,35.63,35.75,35.63,35.73,10500.0
2015-12-01 11:50:00,35.76,35.84,35.72,35.84,16287.0,35.76,35.84,35.72,35.84,16287.0
2015-12-01 12:00:00,35.84,35.84,35.78,35.79,6883.0,35.84,35.84,35.78,35.79,6883.0
2015-12-01 12:10:00,35.78,35.8,35.76,35.76,4980.0,35.78,35.8,35.76,35.76,4980.0
2015-12-01 12:20:00,35.77,35.8,35.74,35.78,9454.0,35.77,35.8,35.74,35.78,9454.0
2015-12-01 12:30:00,35.79,35.86,35.77,35.84,22001.0,35.79,35.86,35.77,35.84,22001.0
2015-12-01 12:40:00,35.84,35.94,35.84,35.94,15465.0,35.84,35.94,35.84,35.94,15465.0
2015-12-01 12:50:00,35.94,35.97,35.92,35.93,13382.0,35.94,35.97,35.92,35.93,13382.0
2015-12-01 13:00:00,35.92,35.93,35.89,35.91,22715.0,35.92,35.93,35.89,35.91,22715.0
2015-12-01 13:10:00,35.92,35.94,35.85,35.88,19133.0,35.92,35.94,35.85,35.88,19133.0
2015-12-01 13:20:00,35.88,35.91,35.86,35.88,17531.0,35.88,35.91,35.86,35.88,17531.0
2015-12-01 13:30:00,35.88,35.9,35.84,35.9,16388.0,35.88,35.9,35.84,35.9,16388.0
2015-12-01 13:40:00,35.9,35.96,35.89,35.91,15539.0,35.9,35.96,35.89,35.91,15539.0
2015-12-01 13:50:00,35.92,35.95,35.91,35.94,11763.0,35.92,35.95,35.91,35.94,11763.0
2015-12-01 14:00:00,35.94,35.98,35.94,35.97,21977.0,35.94,35.98,35.94,35.97,21977.0
2015-12-01 14:10:00,35.98,36.02,35.96,36.0,33119.0,35.98,36.02,35.96,36.0,33119.0
2015-12-01 14:20:00,35.99,36.04,35.99,36.01,24405.0,35.99,36.04,35.99,36.01,24405.0
2015-12-01 14:30:00,36.03,36.05,35.99,36.0,14162.0,36.03,36.05,35.99,36.0,14162.0
2015-12-01 14:40:00,36.01,36.02,35.99,36.0,12645.0,36.01,36.02,35.99,36.0,12645.0
2015-12-01 14:50:00,36.0,36.01,35.91,35.94,27693.0,36.0,36.01,35.91,35.94,27693.0
2015-12-01 15:00:00,35.94,35.97,35.9,35.93,28481.0,35.94,35.97,35.9,35.93,28481.0
2015-12-01 15:10:00,35.94,35.94,35.9,35.92,15315.0,35.94,35.94,35.9,35.92,15315.0
2015-12-01 15:20:00,35.92,35.95,35.9,35.95,21123.0,35.92,35.95,35.9,35.95,21123.0
2015-12-01 15:30:00,35.95,35.96,35.93,35.94,31883.0,35.95,35.96,35.93,35.94,31883.0
2015-12-01 15:40:00,35.95,36.01,35.91,35.92,43330.0,35.95,36.01,35.91,35.92,43330.0
2015-12-01 15:50:00,35.92,36.0,35.92,36.0,81089.0,35.92,36.0,35.92,36.0,81089.0
2015-12-02 09:30:00,35.98,36.08,35.85,35.96,5546.0,35.98,36.08,35.85,35.96,5546.0
2015-12-02 09:40:00,35.98,36.15,35.96,36.04,17251.0,35.98,36.15,35.96,36.04,17251.0
2015-12-02 09:50:00,36.04,36.13,35.93,36.0,46402.0,36.04,36.13,35.93,36.0,46402.0
2015-12-02 10:00:00,36.01,36.07,35.98,35.99,33471.0,36.01,36.07,35.98,35.99,33471.0
2015-12-02 10:10:00,36.0,36.09,35.97,36.05,30799.0,36.0,36.09,35.97,36.05,30799.0
2015-12-02 10:20:00,36.06,36.07,36.0,36.01,9201.0,36.06,36.07,36.0,36.01,9201.0
2015-12-02 10:30:00,36.01,36.02,35.96,36.02,16747.0,36.01,36.02,35.96,36.02,16747.0
2015-12-02 10:40:00,36.02,36.07,35.99,36.02,17597.0,36.02,36.07,35.99,36.02,17597.0
2015-12-02 10:50:00,36.01,36.03,35.92,35.98,128486.0,36.01,36.03,35.92,35.98,128486.0
2015-12-02 11:00:00,35.98,35.99,35.93,35.95,32990.0,35.98,35.99,35.93,35.95,32990.0
2015-12-02 11:10:00,35.95,35.96,35.91,35.93,12150.0,35.95,35.96,35.91,35.93,12150.0
2015-12-02 11:20:00,35.92,35.93,35.87,35.88,49563.0,35.92,35.93,35.87,35.88,49563.0
2015-12-02 11:30:00,35.88,35.9,35.83,35.9,27100.0,35.88,35.9,35.83,35.9,27100.0
2015-12-02 11:40:00,35.9,35.91,35.79,35.81,16348.0,35.9,35.91,35.79,35.81,16348.0
2015-12-02 11:50:00,35.8,35.89,35.79,35.89,12791.0,35.8,35.89,35.79,35.89,12791.0
2015-12-02 12:00:00,35.87,35.93,35.86,35.89,11939.0,35.87,35.93,35.86,35.89,11939.0
2015-12-02 12:10:00,35.89,35.95,35.86,35.93,16365.0,35.89,35.95,35.86,35.93,16365.0
2015-12-02 12:20:00,35.92,35.96,35.9,35.92,72392.0,35.92,35.96,35.9,35.92,72392.0
2015-12-02 12:30:00,35.93,35.94,35.9,35.91,28811.0,35.93,35.94,35.9,35.91,28811.0
2015-12-02 12:40:00,35.91,35.92,35.9,35.92,19824.0,35.91,35.92,35.9,35.92,19824.0
2015-12-02 12:50:00,35.91,35.97,35.9,35.97,50761.0,35.91,35.97,35.9,35.97,50761.0
2015-12-02 13:00:00,35.97,36.03,35.97,35.99,12369.0,35.97,36.03,35.97,35.99,12369.0
2015-12-02 13:10:00,35.99,36.07,35.98,36.04,17636.0,35.99,36.07,35.98,36.04,17636.0
2015-12-02 13:20:00,36.04,36.1,36.03,36.06,10990.0,36.04,36.1,36.03,36.06,10990.0
2015-12-02 13:30:00,36.07,36.1,36.01,36.05,7020.0,36.07,36.1,36.01,36.05,7020.0
2015-12-02 13:40:00,36.04,36.09,36.03,36.07,15093.0,36.04,36.09,36.03,36.07,15093.0
2015-12-02 13:50:00,36.06,36.09,36.03,36.06,16196.0,36.06,36.09,36.03,36.06,16196.0
2015-12-02 14:00:00,36.06,36.07,35.92,35.94,17437.0,36.06,36.07,35.92,35.94,17437.0
2015-12-02 14:10:00,35.92,36.0,35.89,35.98,26704.0,35.92,36.0,35.89,35.98,26704.0
2015-12-02 14:20:00,35.98,36.03,35.95,35.98,22075.0,35.98,36.03,35.95,35.98,22075.0
2015-12-02 14:30:00,35.95,35.95,35.86,35.87,6497.0,35.95,35.95,35.86,35.87,6497.0
2015-12-02 14:40:00,35.86,35.86,35.73,35.75,14405.0,35.86,35.86,35.73,35.75,14405.0
2015-12-02 14:50:00,35.76,35.8,35.75,35.8,33638.0,35.76,35.8,35.75,35.8,33638.0
2015-12-02 15:00:00,35.8,35.83,35.78,35.8,21912.0,35.8,35.83,35.78,35.8,21912.0
2015-12-02 15:10:00,35.79,35.9,35.79,35.89,16158.0,35.79,35.9,35.79,35.89,16158.0
2015-12-02 15:20:00,35.9,35.91,35.86,35.9,14560.0,35.9,35.91,35.86,35.9,14560.0
2015-12-02 15:30:00,35.9,35.94,35.84,35.86,16233.0,35.9,35.94,35.84,35.86,16233.0
2015-12-02 15:40:00,35.85,35.9,35.81,35.83,20886.0,35.85,35.9,35.81,35.83,20886.0
2015-12-02 15:50:00,35.82,35.89,35.8,35.88,45929.0,35.82,35.89,35.8,35.88,45929.0
2015-12-03 09:30:00,36.06,36.32,35.91,36.12,31158.0,36.06,36.32,35.91,36.12,31158.0
2015-12-03 09:40:00,36.12,36.15,35.98,36.04,11818.0,36.12,36.15,35.98,36.04,11818.0
2015-12-03 09:50:00,36.03,36.15,36.03,36.12,11620.0,36.03,36.15,36.03,36.12,11620.0
2015-12-03 10:00:00,36.11,36.11,35.82,35.84,23225.0,36.11,36.11,35.82,35.84,23225.0
2015-12-03 10:10:00,35.85,35.95,35.81,35.88,14766.0,35.85,35.95,35.81,35.88,14766.0
2015-12-03 10:20:00,35.87,36.01,35.83,35.95,13200.0,35.87,36.01,35.83,35.95,13200.0
2015-12-03 10:30:00,35.97,36.02,35.93,35.94,16250.0,35.97,36.02,35.93,35.94,16250.0
2015-12-03 10:40:00,35.95,36.11,35.95,36.09,39928.0,35.95,36.11,35.95,36.09,39928.0
2015-12-03 10:50:00,36.1,36.15,36.09,36.14,22006.0,36.1,36.15,36.09,36.14,22006.0
2015-12-03 11:00:00,36.15,36.2,36.12,36.18,24900.0,36.15,36.2,36.12,36.18,24900.0
2015-12-03 11:10:00,36.18,36.37,36.18,36.35,50481.0,36.18,36.37,36.18,36.35,50481.0
2015-12-03 11:20:00,36.35,36.36,36.29,36.34,13500.0,36.35,36.36,36.29,36.34,13500.0
2015-12-03 11:30:00,36.36,36.36,36.19,36.19,12900.0,36.36,36.36,36.19,36.19,12900.0
2015-12-03 11:40:00,36.19,36.2,36.13,36.17,17722.0,36.19,36.2,36.13,36.17,17722.0
2015-12-03 11:50:00,36.16,36.24,36.16,36.22,23905.0,36.16,36.24,36.16,36.22,23905.0
2015-12-03 12:00:00,36.21,36.23,36.14,36.14,18229.0,36.21,36.23,36.14,36.14,18229.0
2015-12-03 12:10:00,36.15,36.21,36.12,36.2,70836.0,36.15,36.21,36.12,36.2,70836.0
2015-12-03 12:20:00,36.19,36.21,36.16,36.19,83880.0,36.19,36.21,36.16,36.19,83880.0
2015-12-03 12:30:00,36.18,36.31,36.16,36.3,41864.0,36.18,36.31,36.16,36.3,41864.0
2015-12-03 12:40:00,36.29,36.29,36.21,36.23,15123.0,36.29,36.29,36.21,36.23,15123.0
2015-12-03 12:50:00,36.23,36.23,36.02,36.04,11899.0,36.23,36.23,36.02,36.04,11899.0
2015-12-03 13:00:00,36.01,36.01,35.91,35.93,30905.0,36.01,36.01,35.91,35.93,30905.0
2015-12-03 13:10:00,35.93,35.99,35.85,35.94,28984.0,35.93,35.99,35.85,35.94,28984.0
2015-12-03 13:20:00,35.94,35.96,35.89,35.95,30667.0,35.94,35.96,35.89,35.95,30667.0
2015-12-03 13:30:00,35.96,35.97,35.89,35.91,25972.0,35.96,35.97,35.89,35.91,25972.0
2015-12-03 13:40:00,35.91,35.95,35.84,35.87,25723.0,35.91,35.95,35.84,35.87,25723.0
2015-12-03 13:50:00,35.87,35.91,35.82,35.82,40695.0,35.87,35.91,35.82,35.82,40695.0
2015-12-03 14:00:00,35.81,35.83,35.7,35.74,26551.0,35.81,35.83,35.7,35.74,26551.0
2015-12-03 14:10:00,35.74,35.82,35.74,35.78,7252.0,35.74,35.82,35.74,35.78,7252.0
2015-12-03 14:20:00,35.78,35.79,35.7,35.74,39232.0,35.78,35.79,35.7,35.74,39232.0
2015-12-03 14:30:00,35.74,35.75,35.65,35.66,23687.0,35.74,35.75,35.65,35.66,23687.0
2015-12-03 14:40:00,35.67,35.7,35.6,35.69,22301.0,35.67,35.7,35.6,35.69,22301.0
2015-12-03 14:50:00,35.7,35.79,35.69,35.78,20879.0,35.7,35.79,35.69,35.78,20879.0
2015-12-03 15:00:00,35.78,35.79,35.67,35.71,25058.0,35.78,35.79,35.67,35.71,25058.0
2015-12-03 15:10:00,35.7,35.74,35.66,35.67,27013.0,35.7,35.74,35.66,35.67,27013.0
2015-12-03 15:20:00,35.67,35.72,35.65,35.68,19886.0,35.67,35.72,35.65,35.68,19886.0
2015-12-03 15:30:00,35.68,35.74,35.63,35.73,35733.0,35.68,35.74,35.63,35.73,35733.0
2015-12-03 15:40:00,35.73,35.75,35.68,35.74,39257.0,35.73,35.75,35.68,35.74,39257.0
2015-12-03 15:50:00,35.75,35.81,35.72,35.78,105802.0,35.75,35.81,35.72,35.78,105802.0
2015-12-04 09:30:00,35.85,36.36,35.82,36.23,48124.0,35.85,36.36,35.82,36.23,48124.0
2015-12-04 09:40:00,36.21,36.44,36.14,36.41,31047.0,36.21,36.44,36.14,36.41,31047.0
2015-12-04 09:50:00,36.42,36.52,36.28,36.29,77222.0,36.42,36.52,36.28,36.29,77222.0
2015-12-04 10:00:00,36.29,36.3,36.05,36.05,96625.0,36.29,36.3,36.05,36.05,96625.0
2015-12-04 10:10:00,36.05,36.15,36.05,36.09,39070.0,36.05,36.15,36.05,36.09,39070.0
2015-12-04 10:20:00,36.09,36.1,35.98,35.98,34862.0,36.09,36.1,35.98,35.98,34862.0
2015-12-04 10:30:00,35.99,36.04,35.94,35.99,85803.0,35.99,36.04,35.94,35.99,85803.0
2015-12-04 10:40:00,35.97,36.06,35.86,36.01,128157.0,35.97,36.06,35.86,36.01,128157.0
2015-12-04 10:50:00,36.04,36.13,36.01,36.1,41137.0,36.04,36.13,36.01,36.1,41137.0
2015-12-04 11:00:00,36.1,36.11,36.01,36.03,22998.0,36.1,36.11,36.01,36.03,22998.0
2015-12-04 11:10:00,36.03,36.08,35.99,36.06,32752.0,36.03,36.08,35.99,36.06,32752.0
2015-12-04 11:20:00,36.06,36.08,36.0,36.02,25309.0,36.06,36.08,36.0,36.02,25309.0
2015-12-04 11:30:00,36.03,36.09,36.01,36.09,21625.0,36.03,36.09,36.01,36.09,21625.0
2015-12-04 11:40:00,36.08,36.08,35.93,35.93,23077.0,36.08,36.08,35.93,35.93,23077.0
2015-12-04 11:50:00,35.93,35.98,35.9,35.97,20773.0,35.93,35.98,35.9,35.97,20773.0
2015-12-04 12:00:00,35.98,36.0,35.93,35.96,26700.0,35.98,36.0,35.93,35.96,26700.0
2015-12-04 12:10:00,35.97,35.99,35.93,35.94,21198.0,35.97,35.99,35.93,35.94,21198.0
2015-12-04 12:20:00,35.95,36.02,35.94,35.97,19190.0,35.95,36.02,35.94,35.97,19190.0
2015-12-04 12:30:00,35.98,36.07,35.95,36.06,16751.0,35.98,36.07,35.95,36.06,16751.0
2015-12-04 12:40:00,36.06,36.49,36.06,36.46,58616.0,36.06,36.49,36.06,36.46,58616.0
2015-12-04 12:50:00,36.47,36.7,36.45,36.67,126447.0,36.47,36.7,36.45,36.67,126447.0
2015-12-04 13:00:00,36.67,36.72,36.51,36.62,44219.0,36.67,36.72,36.51,36.62,44219.0
2015-12-04 13:10:00,36.63,36.71,36.5,36.55,24041.0,36.63,36.71,36.5,36.55,24041.0
2015-12-04 13:20:00,36.52,36.59,36.51,36.54,28531.0,36.52,36.59,36.51,36.54,28531.0
2015-12-04 13:30:00,36.54,36.56,36.31,36.32,17534.0,36.54,36.56,36.31,36.32,17534.0
2015-12-04 13:40:00,36.33,36.41,36.3,36.31,20894.0,36.33,36.41,36.3,36.31,20894.0
2015-12-04 13:50:00,36.32,36.4,36.31,36.31,14924.0,36.32,36.4,36.31,36.31,14924.0
2015-12-04 14:00:00,36.32,36.39,36.26,36.33,23881.0,36.32,36.39,36.26,36.33,23881.0
2015-12-04 14:10:00,36.32,36.37,36.28,36.33,24041.0,36.32,36.37,36.28,36.33,24041.0
2015-12-04 14:20:00,36.36,36.36,36.21,36.3,18067.0,36.36,36.36,36.21,36.3,18067.0
2015-12-04 14:30:00,36.31,36.39,36.29,36.33,15933.0,36.31,36.39,36.29,36.33,15933.0
2015-12-04 14:40:00,36.34,36.35,36.27,36.34,18618.0,36.34,36.35,36.27,36.34,18618.0
2015-12-04 14:50:00,36.35,36.4,36.3,36.3,22399.0,36.35,36.4,36.3,36.3,22399.0
2015-12-04 15:00:00,36.31,36.46,36.3,36.45,25847.0,36.31,36.46,36.3,36.45,25847.0
2015-12-04 15:10:00,36.45,36.46,36.35,36.35,59853.0,36.45,36.46,36.35,36.35,59853.0
2015-12-04 15:20:00,36.36,36.38,36.32,36.36,29246.0,36.36,36.38,36.32,36.36,29246.0
2015-12-04 15:30:00,36.36,36.38,36.26,36.27,42491.0,36.36,36.38,36.26,36.27,42491.0
2015-12-04 15:40:00,36.28,36.33,36.27,36.33,34284.0,36.28,36.33,36.27,36.33,34284.0
2015-12-04 15:50:00,36.33,36.54,36.33,36.49,160306.0,36.33,36.54,36.33,36.49,160306.0
2015-12-07 09:30:00,36.53,36.58,36.34,36.5,21864.0,36.53,36.58,36.34,36.5,21864.0
2015-12-07 09:40:00,36.49,36.5,36.28,36.4,17700.0,36.49,36.5,36.28,36.4,17700.0
2015-12-07 09:50:00,36.41,36.41,36.3,36.36,12288.0,36.41,36.41,36.3,36.36,12288.0
2015-12-07 10:00:00,36.35,36.44,36.26,36.29,17800.0,36.35,36.44,36.26,36.29,17800.0
2015-12-07 10:10:00,36.29,36.39,36.27,36.33,18441.0,36.29,36.39,36.27,36.33,18441.0
2015-12-07 10:20:00,36.32,36.42,36.28,36.32,11925.0,36.32,36.42,36.28,36.32,11925.0
2015-12-07 10:30:00,36.34,36.35,36.29,36.34,18717.0,36.34,36.35,36.29,36.34,18717.0
2015-12-07 10:40:00,36.32,36.33,36.18,36.2,16697.0,36.32,36.33,36.18,36.2,16697.0
2015-12-07 10:50:00,36.18,36.19,36.12,36.19,13961.0,36.18,36.19,36.12,36.19,13961.0
2015-12-07 11:00:00,36.21,36.38,36.2,36.38,12148.0,36.21,36.38,36.2,36.38,12148.0
2015-12-07 11:10:00,36.39,36.4,36.29,36.3,15291.0,36.39,36.4,36.29,36.3,15291.0
2015-12-07 11:20:00,36.29,36.32,36.13,36.15,18115.0,36.29,36.32,36.13,36.15,18115.0
2015-12-07 11:30:00,36.16,36.22,36.16,36.21,10545.0,36.16,36.22,36.16,36.21,10545.0
2015-12-07 11:40:00,36.2,36.27,36.19,36.26,8972.0,36.2,36.27,36.19,36.26,8972.0
2015-12-07 11:50:00,36.25,36.36,36.25,36.34,8433.0,36.25,36.36,36.25,36.34,8433.0
2015-12-07 12:00:00,36.33,36.34,36.23,36.23,7312.0,36.33,36.34,36.23,36.23,7312.0
2015-12-07 12:10:00,36.21,36.34,36.2,36.32,7980.0,36.21,36.34,36.2,36.32,7980.0
2015-12-07 12:20:00,36.32,36.32,36.23,36.25,6054.0,36.32,36.32,36.23,36.25,6054.0
2015-12-07 12:30:00,36.25,36.25,36.21,36.23,31233.0,36.25,36.25,36.21,36.23,31233.0
2015-12-07 12:40:00,36.22,36.23,36.12,36.14,22647.0,36.22,36.23,36.12,36.14,22647.0
2015-12-07 12:50:00,36.13,36.13,36.04,36.1,9464.0,36.13,36.13,36.04,36.1,9464.0
2015-12-07 13:00:00,36.09,36.19,36.06,36.18,14957.0,36.09,36.19,36.06,36.18,14957.0
2015-12-07 13:10:00,36.19,36.22,36.11,36.15,10270.0,36.19,36.22,36.11,36.15,10270.0
2015-12-07 13:20:00,36.14,36.18,36.11,36.17,12721.0,36.14,36.18,36.11,36.17,12721.0
2015-12-07 13:30:00,36.17,36.23,36.16,36.2,8765.0,36.17,36.23,36.16,36.2,8765.0
2015-12-07 13:40:00,36.2,36.2,36.11,36.16,9541.0,36.2,36.2,36.11,36.16,9541.0
2015-12-07 13:50:00,36.14,36.16,36.09,36.15,9398.0,36.14,36.16,36.09,36.15,9398.0
2015-12-07 14:00:00,36.17,36.27,36.17,36.21,14703.0,36.17,36.27,36.17,36.21,14703.0
2015-12-07 14:10:00,36.22,36.22,36.1,36.13,15130.0,36.22,36.22,36.1,36.13,15130.0
2015-12-07 14:20:00,36.12,36.15,36.1,36.15,8502.0,36.12,36.15,36.1,36.15,8502.0
2015-12-07 14:30:00,36.15,36.17,36.1,36.12,13700.0,36.15,36.17,36.1,36.12,13700.0
2015-12-07 14:40:00,36.1,36.1,36.0,36.04,11289.0,36.1,36.1,36.0,36.04,11289.0
2015-12-07 14:50:00,36.03,36.04,35.97,35.98,13605.0,36.03,36.04,35.97,35.98,13605.0
2015-12-07 15:00:00,35.97,36.02,35.97,36.01,13889.0,35.97,36.02,35.97,36.01,13889.0
2015-12-07 15:10:00,36.01,36.02,35.96,36.02,22490.0,36.01,36.02,35.96,36.02,22490.0
2015-12-07 15:20:00,36.02,36.06,35.99,36.0,23694.0,36.02,36.06,35.99,36.0,23694.0
2015-12-07 15:30:00,36.0,36.02,35.97,35.98,26144.0,36.0,36.02,35.97,35.98,26144.0
2015-12-07 15:40:00,35.99,36.1,35.98,36.08,25098.0,35.99,36.1,35.98,36.08,25098.0
2015-12-07 15:50:00,36.09,36.12,36.07,36.1,65998.0,36.09,36.12,36.07,36.1,65998.0
2015-12-08 09:30:00,35.67,36.0,35.6,35.88,18131.0,35.67,36.0,35.6,35.88,18131.0
2015-12-08 09:40:00,35.87,36.03,35.84,35.93,12298.0,35.87,36.03,35.84,35.93,12298.0
2015-12-08 09:50:00,35.92,35.92,35.85,35.87,8920.0,35.92,35.92,35.85,35.87,8920.0
2015-12-08 10:00:00,35.86,35.94,35.84,35.86,10014.0,35.86,35.94,35.84,35.86,10014.0
2015-12-08 10:10:00,35.87,35.92,35.78,35.8,13986.0,35.87,35.92,35.78,35.8,13986.0
2015-12-08 10:20:00,35.8,35.8,35.7,35.76,9336.0,35.8,35.8,35.7,35.76,9336.0
2015-12-08 10:30:00,35.75,35.94,35.71,35.93,9570.0,35.75,35.94,35.71,35.93,9570.0
2015-12-08 10:40:00,35.92,36.04,35.91,36.02,4473.0,35.92,36.04,35.91,36.02,4473.0
2015-12-08 10:50:00,36.01,36.13,36.01,36.13,32462.0,36.01,36.13,36.01,36.13,32462.0
2015-12-08 11:00:00,36.12,36.29,36.12,36.25,15817.0,36.12,36.29,36.12,36.25,15817.0
2015-12-08 11:10:00,36.23,36.23,36.16,36.21,7735.0,36.23,36.23,36.16,36.21,7735.0
2015-12-08 11:20:00,36.23,36.24,36.13,36.13,5800.0,36.23,36.24,36.13,36.13,5800.0
2015-12-08 11:30:00,36.11,36.11,36.06,36.07,6608.0,36.11,36.11,36.06,36.07,6608.0
2015-12-08 11:40:00,36.07,36.1,36.06,36.08,7266.0,36.07,36.1,36.06,36.08,7266.0
2015-12-08 11:50:00,36.09,36.12,36.05,36.11,5100.0,36.09,36.12,36.05,36.11,5100.0
2015-12-08 12:00:00,36.12,36.13,36.07,36.1,6780.0,36.12,36.13,36.07,36.1,6780.0
2015-12-08 12:10:00,36.09,36.09,35.95,35.96,21217.0,36.09,36.09,35.95,35.96,21217.0
2015-12-08 12:20:00,35.96,36.03,35.96,36.0,16208.0,35.96,36.03,35.96,36.0,16208.0
2015-12-08 12:30:00,35.99,36.01,35.96,35.98,14370.0,35.99,36.01,35.96,35.98,14370.0
2015-12-08 12:40:00,35.98,36.06,35.98,36.03,7980.0,35.98,36.06,35.98,36.03,7980.0
2015-12-08 12:50:00,36.03,36.11,36.03,36.11,2900.0,36.03,36.11,36.03,36.11,2900.0
2015-12-08 13:00:00,36.1,36.11,36.06,36.09,6150.0,36.1,36.11,36.06,36.09,6150.0
2015-12-08 13:10:00,36.09,36.1,36.03,36.03,8836.0,36.09,36.1,36.03,36.03,8836.0
2015-12-08 13:20:00,36.04,36.09,36.01,36.09,8666.0,36.04,36.09,36.01,36.09,8666.0
2015-12-08 13:30:00,36.11,36.17,36.11,36.16,7396.0,36.11,36.17,36.11,36.16,7396.0
2015-12-08 13:40:00,36.15,36.18,36.13,36.15,6800.0,36.15,36.18,36.13,36.15,6800.0
2015-12-08 13:50:00,36.15,36.2,36.14,36.19,7956.0,36.15,36.2,36.14,36.19,7956.0
2015-12-08 14:00:00,36.19,36.31,36.19,36.31,14721.0,36.19,36.31,36.19,36.31,14721.0
2015-12-08 14:10:00,36.31,36.35,36.3,36.33,8223.0,36.31,36.35,36.3,36.33,8223.0
2015-12-08 14:20:00,36.33,36.34,36.26,36.28,10820.0,36.33,36.34,36.26,36.28,10820.0
2015-12-08 14:30:00,36.29,36.29,36.22,36.24,8700.0,36.29,36.29,36.22,36.24,8700.0
2015-12-08 14:40:00,36.24,36.32,36.24,36.31,10903.0,36.24,36.32,36.24,36.31,10903.0
2015-12-08 14:50:00,36.32,36.35,36.29,36.29,11636.0,36.32,36.35,36.29,36.29,11636.0
2015-12-08 15:00:00,36.29,36.29,36.23,36.27,13400.0,36.29,36.29,36.23,36.27,13400.0
2015-12-08 15:10:00,36.27,36.27,36.21,36.21,12200.0,36.27,36.27,36.21,36.21,12200.0
2015-12-08 15:20:00,36.21,36.27,36.21,36.23,15027.0,36.21,36.27,36.21,36.23,15027.0
2015-12-08 15:30:00,36.22,36.28,36.19,36.26,16224.0,36.22,36.28,36.19,36.26,16224.0
2015-12-08 15:40:00,36.26,36.29,36.21,36.29,18481.0,36.26,36.29,36.21,36.29,18481.0
2015-12-08 15:50:00,36.29,36.33,36.25,36.26,66934.0,36.29,36.33,36.25,36.26,66934.0
2015-12-09 09:30:00,36.16,36.33,36.13,36.21,14643.0,36.16,36.33,36.13,36.21,14643.0
2015-12-09 09:40:00,36.22,36.28,36.05,36.11,20711.0,36.22,36.28,36.05,36.11,20711.0
2015-12-09 09:50:00,36.1,36.11,35.96,36.05,10400.0,36.1,36.11,35.96,36.05,10400.0
2015-12-09 10:00:00,36.05,36.06,35.95,36.03,24512.0,36.05,36.06,35.95,36.03,24512.0
2015-12-09 10:10:00,36.04,36.11,36.01,36.04,11465.0,36.04,36.11,36.01,36.04,11465.0
2015-12-09 10:20:00,36.04,36.06,36.02,36.04,16253.0,36.04,36.06,36.02,36.04,16253.0
2015-12-09 10:30:00,36.03,36.2,36.03,36.16,13965.0,36.03,36.2,36.03,36.16,13965.0
2015-12-09 10:40:00,36.17,36.21,36.15,36.15,10716.0,36.17,36.21,36.15,36.15,10716.0
2015-12-09 10:50:00,36.14,36.17,36.1,36.11,10950.0,36.14,36.17,36.1,36.11,10950.0
2015-12-09 11:00:00,36.12,36.12,36.03,36.03,13979.0,36.12,36.12,36.03,36.03,13979.0
2015-12-09 11:10:00,36.04,36.05,35.94,35.95,17104.0,36.04,36.05,35.94,35.95,17104.0
2015-12-09 11:20:00,35.97,36.01,35.96,36.01,9501.0,35.97,36.01,35.96,36.01,9501.0
2015-12-09 11:30:00,36.01,36.01,35.94,35.97,16528.0,36.01,36.01,35.94,35.97,16528.0
2015-12-09 11:40:00,35.97,36.0,35.87,35.87,25492.0,35.97,36.0,35.87,35.87,25492.0
2015-12-09 11:50:00,35.86,35.92,35.84,35.84,27662.0,35.86,35.92,35.84,35.84,27662.0
2015-12-09 12:00:00,35.84,35.9,35.79,35.8,14588.0,35.84,35.9,35.79,35.8,14588.0
2015-12-09 12:10:00,35.82,35.89,35.68,35.69,16681.0,35.82,35.89,35.68,35.69,16681.0
2015-12-09 12:20:00,35.67,35.67,35.54,35.55,14710.0,35.67,35.67,35.54,35.55,14710.0
2015-12-09 12:30:00,35.54,35.55,35.39,35.39,16973.0,35.54,35.55,35.39,35.39,16973.0
2015-12-09 12:40:00,35.38,35.48,35.36,35.47,13646.0,35.38,35.48,35.36,35.47,13646.0
2015-12-09 12:50:00,35.48,35.49,35.37,35.38,8209.0,35.48,35.49,35.37,35.38,8209.0
2015-12-09 13:00:00,35.36,35.52,35.36,35.52,18986.0,35.36,35.52,35.36,35.52,18986.0
2015-12-09 13:10:00,35.52,35.6,35.51,35.55,11046.0,35.52,35.6,35.51,35.55,11046.0
2015-12-09 13:20:00,35.53,35.57,35.51,35.55,10722.0,35.53,35.57,35.51,35.55,10722.0
2015-12-09 13:30:00,35.55,35.57,35.5,35.55,10200.0,35.55,35.57,35.5,35.55,10200.0
2015-12-09 13:40:00,35.55,35.61,35.53,35.59,16603.0,35.55,35.61,35.53,35.59,16603.0
2015-12-09 13:50:00,35.59,35.69,35.58,35.64,16853.0,35.59,35.69,35.58,35.64,16853.0
2015-12-09 14:00:00,35.64,35.64,35.56,35.57,9788.0,35.64,35.64,35.56,35.57,9788.0
2015-12-09 14:10:00,35.57,35.6,35.55,35.56,11990.0,35.57,35.6,35.55,35.56,11990.0
2015-12-09 14:20:00,35.56,35.56,35.43,35.45,6226.0,35.56,35.56,35.43,35.45,6226.0
2015-12-09 14:30:00,35.45,35.51,35.42,35.51,10545.0,35.45,35.51,35.42,35.51,10545.0
2015-12-09 14:40:00,35.51,35.53,35.48,35.52,8700.0,35.51,35.53,35.48,35.52,8700.0
2015-12-09 14:50:00,35.55,35.58,35.53,35.55,9800.0,35.55,35.58,35.53,35.55,9800.0
2015-12-09 15:00:00,35.55,35.62,35.54,35.59,12740.0,35.55,35.62,35.54,35.59,12740.0
2015-12-09 15:10:00,35.59,35.61,35.54,35.55,13630.0,35.59,35.61,35.54,35.55,13630.0
2015-12-09 15:20:00,35.55,35.59,35.54,35.56,12109.0,35.55,35.59,35.54,35.56,12109.0
2015-12-09 15:30:00,35.56,35.69,35.56,35.65,25717.0,35.56,35.69,35.56,35.65,25717.0
2015-12-09 15:40:00,35.65,35.67,35.53,35.55,26210.0,35.65,35.67,35.53,35.55,26210.0
2015-12-09 15:50:00,35.54,35.61,35.52,35.6,55827.0,35.54,35.61,35.52,35.6,55827.0
2015-12-10 09:30:00,35.53,35.53,35.1,35.47,68088.0,35.53,35.53,35.1,35.47,68088.0
2015-12-10 09:40:00,35.5,35.7,35.5,35.68,31055.0,35.5,35.7,35.5,35.68,31055.0
2015-12-10 09:50:00,35.67,35.79,35.61,35.7,41326.0,35.67,35.79,35.61,35.7,41326.0
2015-12-10 10:00:00,35.72,35.75,35.61,35.62,29609.0,35.72,35.75,35.61,35.62,29609.0
2015-12-10 10:10:00,35.62,35.68,35.61,35.66,26469.0,35.62,35.68,35.61,35.66,26469.0
2015-12-10 10:20:00,35.66,35.69,35.64,35.65,5600.0,35.66,35.69,35.64,35.65,5600.0
2015-12-10 10:30:00,35.64,35.75,35.63,35.75,47003.0,35.64,35.75,35.63,35.75,47003.0
2015-12-10 10:40:00,35.75,35.8,35.71,35.76,15766.0,35.75,35.8,35.71,35.76,15766.0
2015-12-10 10:50:00,35.76,35.78,35.65,35.68,15102.0,35.76,35.78,35.65,35.68,15102.0
2015-12-10 11:00:00,35.68,35.69,35.61,35.61,8315.0,35.68,35.69,35.61,35.61,8315.0
2015-12-10 11:10:00,35.61,35.63,35.6,35.62,12372.0,35.61,35.63,35.6,35.62,12372.0
2015-12-10 11:20:00,35.63,35.64,35.59,35.6,8042.0,35.63,35.64,35.59,35.6,8042.0
2015-12-10 11:30:00,35.6,35.6,35.51,35.53,8412.0,35.6,35.6,35.51,35.53,8412.0
2015-12-10 11:40:00,35.53,35.54,35.46,35.52,11900.0,35.53,35.54,35.46,35.52,11900.0
2015-12-10 11:50:00,35.53,35.54,35.48,35.54,9921.0,35.53,35.54,35.48,35.54,9921.0
2015-12-10 12:00:00,35.53,35.57,35.5,35.5,15500.0,35.53,35.57,35.5,35.5,15500.0
2015-12-10 12:10:00,35.5,35.5,35.4,35.43,5200.0,35.5,35.5,35.4,35.43,5200.0
2015-12-10 12:20:00,35.45,35.46,35.43,35.45,5746.0,35.45,35.46,35.43,35.45,5746.0
2015-12-10 12:30:00,35.45,35.51,35.43,35.49,9200.0,35.45,35.51,35.43,35.49,9200.0
2015-12-10 12:40:00,35.47,35.52,35.46,35.5,6300.0,35.47,35.52,35.46,35.5,6300.0
2015-12-10 12:50:00,35.52,35.64,35.52,35.64,6251.0,35.52,35.64,35.52,35.64,6251.0
2015-12-10 13:00:00,35.64,35.66,35.61,35.66,8100.0,35.64,35.66,35.61,35.66,8100.0
2015-12-10 13:10:00,35.65,35.66,35.58,35.65,5640.0,35.65,35.66,35.58,35.65,5640.0
2015-12-10 13:20:00,35.66,35.66,35.6,35.63,12340.0,35.66,35.66,35.6,35.63,12340.0
2015-12-10 13:30:00,35.63,35.64,35.61,35.63,8800.0,35.63,35.64,35.61,35.63,8800.0
2015-12-10 13:40:00,35.64,35.64,35.6,35.62,7298.0,35.64,35.64,35.6,35.62,7298.0
2015-12-10 13:50:00,35.62,35.63,35.57,35.6,9200.0,35.62,35.63,35.57,35.6,9200.0
2015-12-10 14:00:00,35.62,35.63,35.58,35.61,13536.0,35.62,35.63,35.58,35.61,13536.0
2015-12-10 14:10:00,35.62,35.62,35.59,35.62,9230.0,35.62,35.62,35.59,35.62,9230.0
2015-12-10 14:20:00,35.61,35.65,35.59,35.64,9392.0,35.61,35.65,35.59,35.64,9392.0
2015-12-10 14:30:00,35.66,35.68,35.63,35.66,9100.0,35.66,35.68,35.63,35.66,9100.0
2015-12-10 14:40:00,35.66,35.71,35.66,35.7,8650.0,35.66,35.71,35.66,35.7,8650.0
2015-12-10 14:50:00,35.69,35.69,35.63,35.64,6000.0,35.69,35.69,35.63,35.64,6000.0
2015-12-10 15:00:00,35.64,35.65,35.58,35.59,9910.0,35.64,35.65,35.58,35.59,9910.0
2015-12-10 15:10:00,35.57,35.57,35.49,35.5,10654.0,35.57,35.57,35.49,35.5,10654.0
2015-12-10 15:20:00,35.48,35.49,35.4,35.42,29840.0,35.48,35.49,35.4,35.42,29840.0
2015-12-10 15:30:00,35.42,35.44,35.38,35.43,18321.0,35.42,35.44,35.38,35.43,18321.0
2015-12-10 15:40:00,35.44,35.45,35.38,35.39,27317.0,35.44,35.45,35.38,35.39,27317.0
2015-12-10 15:50:00,35.38,35.43,35.33,35.43,78705.0,35.38,35.43,35.33,35.43,78705.0
2015-12-11 09:30:00,34.76,35.27,34.74,35.19,69067.0,34.76,35.27,34.74,35.19,69067.0
2015-12-11 09:40:00,35.18,35.27,35.11,35.12,44076.0,35.18,35.27,35.11,35.12,44076.0
2015-12-11 09:50:00,35.1,35.14,35.03,35.12,14680.0,35.1,35.14,35.03,35.12,14680.0
2015-12-11 10:00:00,35.1,35.34,35.09,35.23,133152.0,35.1,35.34,35.09,35.23,133152.0
2015-12-11 10:10:00,35.23,35.33,35.19,35.2,47387.0,35.23,35.33,35.19,35.2,47387.0
2015-12-11 10:20:00,35.21,35.45,35.19,35.43,144955.0,35.21,35.45,35.19,35.43,144955.0
2015-12-11 10:30:00,35.43,35.43,35.31,35.36,28057.0,35.43,35.43,35.31,35.36,28057.0
2015-12-11 10:40:00,35.36,35.46,35.36,35.37,10785.0,35.36,35.46,35.36,35.37,10785.0
2015-12-11 10:50:00,35.36,35.36,35.14,35.16,125780.0,35.36,35.36,35.14,35.16,125780.0
2015-12-11 11:00:00,35.17,35.22,35.08,35.14,27565.0,35.17,35.22,35.08,35.14,27565.0
2015-12-11 11:10:00,35.14,35.14,34.98,35.02,20383.0,35.14,35.14,34.98,35.02,20383.0
2015-12-11 11:20:00,35.03,35.1,34.98,35.08,22223.0,35.03,35.1,34.98,35.08,22223.0
2015-12-11 11:30:00,35.05,35.08,35.02,35.05,137374.0,35.05,35.08,35.02,35.05,137374.0
2015-12-11 11:40:00,35.06,35.1,35.05,35.08,13686.0,35.06,35.1,35.05,35.08,13686.0
2015-12-11 11:50:00,35.08,35.09,35.02,35.02,38900.0,35.08,35.09,35.02,35.02,38900.0
2015-12-11 12:00:00,35.02,35.04,34.86,34.86,36439.0,35.02,35.04,34.86,34.86,36439.0
2015-12-11 12:10:00,34.86,34.87,34.79,34.8,31776.0,34.86,34.87,34.79,34.8,31776.0
2015-12-11 12:20:00,34.8,34.82,34.65,34.7,26322.0,34.8,34.82,34.65,34.7,26322.0
2015-12-11 12:30:00,34.7,34.87,34.7,34.86,8972.0,34.7,34.87,34.7,34.86,8972.0
2015-12-11 12:40:00,34.86,34.92,34.82,34.9,21733.0,34.86,34.92,34.82,34.9,21733.0
2015-12-11 12:50:00,34.88,34.97,34.85,34.93,21856.0,34.88,34.97,34.85,34.93,21856.0
2015-12-11 13:00:00,34.93,35.05,34.91,35.0,9027.0,34.93,35.05,34.91,35.0,9027.0
2015-12-11 13:10:00,35.0,35.08,34.94,35.06,10796.0,35.0,35.08,34.94,35.06,10796.0
2015-12-11 13:20:00,35.05,35.08,35.0,35.01,11986.0,35.05,35.08,35.0,35.01,11986.0
2015-12-11 13:30:00,34.99,35.04,34.89,35.02,20458.0,34.99,35.04,34.89,35.02,20458.0
2015-12-11 13:40:00,35.0,35.07,34.98,35.05,7507.0,35.0,35.07,34.98,35.05,7507.0
2015-12-11 13:50:00,35.04,35.14,35.04,35.09,7295.0,35.04,35.14,35.04,35.09,7295.0
2015-12-11 14:00:00,35.11,35.14,35.02,35.05,107203.0,35.11,35.14,35.02,35.05,107203.0
2015-12-11 14:10:00,35.07,35.07,35.01,35.04,12268.0,35.07,35.07,35.01,35.04,12268.0
2015-12-11 14:20:00,35.05,35.06,35.01,35.05,41978.0,35.05,35.06,35.01,35.05,41978.0
2015-12-11 14:30:00,35.05,35.06,35.0,35.04,14700.0,35.05,35.06,35.0,35.04,14700.0
2015-12-11 14:40:00,35.05,35.1,35.04,35.09,34201.0,35.05,35.1,35.04,35.09,34201.0
2015-12-11 14:50:00,35.06,35.11,35.05,35.05,25488.0,35.06,35.11,35.05,35.05,25488.0
2015-12-11 15:00:00,35.06,35.08,34.99,35.0,36541.0,35.06,35.08,34.99,35.0,36541.0
2015-12-11 15:10:00,34.99,35.05,34.98,34.98,28008.0,34.99,35.05,34.98,34.98,28008.0
2015-12-11 15:20:00,34.98,35.0,34.81,34.86,32972.0,34.98,35.0,34.81,34.86,32972.0
2015-12-11 15:30:00,34.88,34.91,34.79,34.87,91370.0,34.88,34.91,34.79,34.87,91370.0
2015-12-11 15:40:00,34.87,34.96,34.85,34.93,63190.0,34.87,34.96,34.85,34.93,63190.0
2015-12-11 15:50:00,34.94,35.01,34.93,35.01,174667.0,34.94,35.01,34.93,35.01,174667.0
2015-12-14 09:30:00,35.01,35.34,34.81,35.26,20770.0,35.01,35.34,34.81,35.26,20770.0
2015-12-14 09:40:00,35.22,35.3,35.09,35.16,66776.0,35.22,35.3,35.09,35.16,66776.0
2015-12-14 09:50:00,35.21,35.21,35.02,35.03,29287.0,35.21,35.21,35.02,35.03,29287.0
2015-12-14 10:00:00,35.05,35.28,34.98,35.23,82050.0,35.05,35.28,34.98,35.23,82050.0
2015-12-14 10:10:00,35.25,35.32,35.05,35.18,59977.0,35.25,35.32,35.05,35.18,59977.0
2015-12-14 10:20:00,35.18,35.19,35.11,35.14,10446.0,35.18,35.19,35.11,35.14,10446.0
2015-12-14 10:30:00,35.13,35.22,35.12,35.22,17700.0,35.13,35.22,35.12,35.22,17700.0
2015-12-14 10:40:00,35.21,35.26,35.17,35.18,54667.0,35.21,35.26,35.17,35.18,54667.0
2015-12-14 10:50:00,35.16,35.18,35.07,35.09,15976.0,35.16,35.18,35.07,35.09,15976.0
2015-12-14 11:00:00,35.1,35.11,35.01,35.08,12209.0,35.1,35.11,35.01,35.08,12209.0
2015-12-14 11:10:00,35.07,35.12,35.02,35.09,67678.0,35.07,35.12,35.02,35.09,67678.0
2015-12-14 11:20:00,35.11,35.14,35.07,35.1,30771.0,35.11,35.14,35.07,35.1,30771.0
2015-12-14 11:30:00,35.09,35.09,34.83,34.87,10150.0,35.09,35.09,34.83,34.87,10150.0
2015-12-14 11:40:00,34.86,34.96,34.81,34.85,9820.0,34.86,34.96,34.81,34.85,9820.0
2015-12-14 11:50:00,34.87,34.98,34.81,34.93,14700.0,34.87,34.98,34.81,34.93,14700.0
2015-12-14 12:00:00,34.93,35.02,34.89,35.01,8001.0,34.93,35.02,34.89,35.01,8001.0
2015-12-14 12:10:00,35.03,35.05,34.92,34.99,8886.0,35.03,35.05,34.92,34.99,8886.0
2015-12-14 12:20:00,34.99,35.12,34.92,35.03,48941.0,34.99,35.12,34.92,35.03,48941.0
2015-12-14 12:30:00,35.05,35.07,34.99,35.03,7992.0,35.05,35.07,34.99,35.03,7992.0
2015-12-14 12:40:00,35.02,35.1,35.0,35.0,7700.0,35.02,35.1,35.0,35.0,7700.0
2015-12-14 12:50:00,35.0,35.13,35.0,35.11,8153.0,35.0,35.13,35.0,35.11,8153.0
2015-12-14 13:00:00,35.12,35.12,35.07,35.09,7900.0,35.12,35.12,35.07,35.09,7900.0
2015-12-14 13:10:00,35.06,35.09,34.99,35.01,10700.0,35.06,35.09,34.99,35.01,10700.0
2015-12-14 13:20:00,35.0,35.04,34.96,35.0,26800.0,35.0,35.04,34.96,35.0,26800.0
2015-12-14 13:30:00,34.99,35.07,34.98,35.05,132228.0,34.99,35.07,34.98,35.05,132228.0
2015-12-14 13:40:00,35.05,35.13,35.05,35.12,21104.0,35.05,35.13,35.05,35.12,21104.0
2015-12-14 13:50:00,35.12,35.23,35.12,35.16,21097.0,35.12,35.23,35.12,35.16,21097.0
2015-12-14 14:00:00,35.17,35.18,35.0,35.1,12818.0,35.17,35.18,35.0,35.1,12818.0
2015-12-14 14:10:00,35.07,35.16,35.06,35.11,10387.0,35.07,35.16,35.06,35.11,10387.0
2015-12-14 14:20:00,35.12,35.13,35.06,35.06,9850.0,35.12,35.13,35.06,35.06,9850.0
2015-12-14 14:30:00,35.07,35.09,35.03,35.08,10729.0,35.07,35.09,35.03,35.08,10729.0
2015-12-14 14:40:00,35.09,35.12,35.05,35.11,15800.0,35.09,35.12,35.05,35.11,15800.0
2015-12-14 14:50:00,35.11,35.23,35.1,35.17,17800.0,35.11,35.23,35.1,35.17,17800.0
2015-12-14 15:00:00,35.16,35.16,35.07,35.1,14100.0,35.16,35.16,35.07,35.1,14100.0
2015-12-14 15:10:00,35.08,35.14,35.06,35.13,19910.0,35.08,35.14,35.06,35.13,19910.0
2015-12-14 15:20:00,35.13,35.15,35.1,35.12,24034.0,35.13,35.15,35.1,35.12,24034.0
2015-12-14 15:30:00,35.12,35.15,35.08,35.09,26105.0,35.12,35.15,35.08,35.09,26105.0
2015-12-14 15:40:00,35.09,35.17,35.07,35.15,33120.0,35.09,35.17,35.07,35.15,33120.0
2015-12-14 15:50:00,35.15,35.21,35.12,35.17,95620.0,35.15,35.21,35.12,35.17,95620.0
2015-12-15 09:30:00,35.38,35.46,35.32,35.38,11553.0,35.38,35.46,35.32,35.38,11553.0
2015-12-15 09:40:00,35.38,35.75,35.38,35.75,14465.0,35.38,35.75,35.38,35.75,14465.0
2015-12-15 09:50:00,35.72,35.75,35.64,35.7,13435.0,35.72,35.75,35.64,35.7,13435.0
2015-12-15 10:00:00,35.69,35.69,35.63,35.63,8500.0,35.69,35.69,35.63,35.63,8500.0
2015-12-15 10:10:00,35.63,35.64,35.57,35.58,9725.0,35.63,35.64,35.57,35.58,9725.0
2015-12-15 10:20:00,35.56,35.57,35.49,35.53,22745.0,35.56,35.57,35.49,35.53,22745.0
2015-12-15 10:30:00,35.52,35.54,35.48,35.51,15690.0,35.52,35.54,35.48,35.51,15690.0
2015-12-15 10:40:00,35.5,35.62,35.5,35.62,8150.0,35.5,35.62,35.5,35.62,8150.0
2015-12-15 10:50:00,35.62,35.73,35.6,35.72,11279.0,35.62,35.73,35.6,35.72,11279.0
2015-12-15 11:00:00,35.7,35.71,35.67,35.69,9359.0,35.7,35.71,35.67,35.69,9359.0
2015-12-15 11:10:00,35.69,35.7,35.65,35.66,10800.0,35.69,35.7,35.65,35.66,10800.0
2015-12-15 11:20:00,35.66,35.68,35.65,35.67,10660.0,35.66,35.68,35.65,35.67,10660.0
2015-12-15 11:30:00,35.68,35.68,35.63,35.65,10117.0,35.68,35.68,35.63,35.65,10117.0
2015-12-15 11:40:00,35.64,35.65,35.5,35.52,13581.0,35.64,35.65,35.5,35.52,13581.0
2015-12-15 11:50:00,35.55,35.59,35.53,35.59,5500.0,35.55,35.59,35.53,35.59,5500.0
2015-12-15 12:00:00,35.59,35.72,35.58,35.71,7000.0,35.59,35.72,35.58,35.71,7000.0
2015-12-15 12:10:00,35.69,35.71,35.66,35.69,7354.0,35.69,35.71,35.66,35.69,7354.0
2015-12-15 12:20:00,35.69,35.74,35.69,35.72,6610.0,35.69,35.74,35.69,35.72,6610.0
2015-12-15 12:30:00,35.72,35.81,35.72,35.79,13224.0,35.72,35.81,35.72,35.79,13224.0
2015-12-15 12:40:00,35.78,35.81,35.78,35.81,10407.0,35.78,35.81,35.78,35.81,10407.0
2015-12-15 12:50:00,35.83,35.88,35.83,35.87,9697.0,35.83,35.88,35.83,35.87,9697.0
2015-12-15 13:00:00,35.88,35.88,35.83,35.84,8300.0,35.88,35.88,35.83,35.84,8300.0
2015-12-15 13:10:00,35.83,35.87,35.79,35.87,12927.0,35.83,35.87,35.79,35.87,12927.0
2015-12-15 13:20:00,35.87,35.99,35.87,35.91,32471.0,35.87,35.99,35.87,35.91,32471.0
2015-12-15 13:30:00,35.9,35.93,35.89,35.92,12475.0,35.9,35.93,35.89,35.92,12475.0
2015-12-15 13:40:00,35.93,35.93,35.87,35.87,10057.0,35.93,35.93,35.87,35.87,10057.0
2015-12-15 13:50:00,35.87,36.05,35.87,36.03,22273.0,35.87,36.05,35.87,36.03,22273.0
2015-12-15 14:00:00,36.02,36.06,35.97,36.02,11660.0,36.02,36.06,35.97,36.02,11660.0
2015-12-15 14:10:00,36.02,36.08,36.01,36.06,14843.0,36.02,36.08,36.01,36.06,14843.0
2015-12-15 14:20:00,36.07,36.08,36.02,36.02,8107.0,36.07,36.08,36.02,36.02,8107.0
2015-12-15 14:30:00,36.02,36.06,36.02,36.04,13927.0,36.02,36.06,36.02,36.04,13927.0
2015-12-15 14:40:00,36.03,36.07,36.02,36.04,8928.0,36.03,36.07,36.02,36.04,8928.0
2015-12-15 14:50:00,36.04,36.12,36.04,36.08,14604.0,36.04,36.12,36.04,36.08,14604.0
2015-12-15 15:00:00,36.08,36.1,35.97,35.97,22774.0,36.08,36.1,35.97,35.97,22774.0
2015-12-15 15:10:00,35.96,35.96,35.9,35.95,10400.0,35.96,35.96,35.9,35.95,10400.0
2015-12-15 15:20:00,35.95,35.96,35.91,35.92,11347.0,35.95,35.96,35.91,35.92,11347.0
2015-12-15 15:30:00,35.91,35.91,35.82,35.88,23663.0,35.91,35.91,35.82,35.88,23663.0
2015-12-15 15:40:00,35.89,35.98,35.86,35.97,44401.0,35.89,35.98,35.86,35.97,44401.0
2015-12-15 15:50:00,35.96,36.03,35.91,36.02,162642.0,35.96,36.03,35.91,36.02,162642.0
2015-12-16 09:30:00,36.3,36.55,36.26,36.27,22835.0,36.3,36.55,36.26,36.27,22835.0
2015-12-16 09:40:00,36.23,36.34,36.22,36.26,10830.0,36.23,36.34,36.22,36.26,10830.0
2015-12-16 09:50:00,36.27,36.38,36.13,36.14,28800.0,36.27,36.38,36.13,36.14,28800.0
2015-12-16 10:00:00,36.16,36.22,36.07,36.09,27437.0,36.16,36.22,36.07,36.09,27437.0
2015-12-16 10:10:00,36.06,36.13,36.02,36.1,13476.0,36.06,36.13,36.02,36.1,13476.0
2015-12-16 10:20:00,36.08,36.13,36.08,36.08,6300.0,36.08,36.13,36.08,36.08,6300.0
2015-12-16 10:30:00,36.07,36.11,35.98,36.02,18806.0,36.07,36.11,35.98,36.02,18806.0
2015-12-16 10:40:00,36.0,36.06,35.98,36.05,12567.0,36.0,36.06,35.98,36.05,12567.0
2015-12-16 10:50:00,36.05,36.06,35.93,35.95,8200.0,36.05,36.06,35.93,35.95,8200.0
2015-12-16 11:00:00,35.93,35.96,35.93,35.94,8160.0,35.93,35.96,35.93,35.94,8160.0
2015-12-16 11:10:00,35.93,35.95,35.86,35.86,16046.0,35.93,35.95,35.86,35.86,16046.0
2015-12-16 11:20:00,35.87,35.92,35.84,35.9,6980.0,35.87,35.92,35.84,35.9,6980.0
2015-12-16 11:30:00,35.89,35.92,35.89,35.9,8000.0,35.89,35.92,35.89,35.9,8000.0
2015-12-16 11:40:00,35.89,35.9,35.85,35.87,6800.0,35.89,35.9,35.85,35.87,6800.0
2015-12-16 11:50:00,35.87,35.87,35.8,35.8,7229.0,35.87,35.87,35.8,35.8,7229.0
2015-12-16 12:00:00,35.81,35.9,35.81,35.86,9498.0,35.81,35.9,35.81,35.86,9498.0
2015-12-16 12:10:00,35.86,35.93,35.83,35.84,13623.0,35.86,35.93,35.83,35.84,13623.0
2015-12-16 12:20:00,35.82,35.9,35.82,35.84,5108.0,35.82,35.9,35.82,35.84,5108.0
2015-12-16 12:30:00,35.83,35.85,35.8,35.83,4698.0,35.83,35.85,35.8,35.83,4698.0
2015-12-16 12:40:00,35.81,35.82,35.73,35.73,7219.0,35.81,35.82,35.73,35.73,7219.0
2015-12-16 12:50:00,35.75,35.78,35.64,35.65,18116.0,35.75,35.78,35.64,35.65,18116.0
2015-12-16 13:00:00,35.64,35.67,35.61,35.65,5630.0,35.64,35.67,35.61,35.65,5630.0
2015-12-16 13:10:00,35.66,35.67,35.63,35.65,3700.0,35.66,35.67,35.63,35.65,3700.0
2015-12-16 13:20:00,35.64,35.7,35.64,35.67,5100.0,35.64,35.7,35.64,35.67,5100.0
2015-12-16 13:30:00,35.66,35.67,35.59,35.59,6778.0,35.66,35.67,35.59,35.59,6778.0
2015-12-16 13:40:00,35.6,35.63,35.58,35.6,19315.0,35.6,35.63,35.58,35.6,19315.0
2015-12-16 13:50:00,35.6,35.67,35.56,35.63,27936.0,35.6,35.67,35.56,35.63,27936.0
2015-12-16 14:00:00,35.61,35.83,35.48,35.83,21180.0,35.61,35.83,35.48,35.83,21180.0
2015-12-16 14:10:00,35.86,35.86,35.73,35.74,5862.0,35.86,35.86,35.73,35.74,5862.0
2015-12-16 14:20:00,35.74,35.78,35.7,35.76,7470.0,35.74,35.78,35.7,35.76,7470.0
2015-12-16 14:30:00,35.78,35.81,35.68,35.78,7663.0,35.78,35.81,35.68,35.78,7663.0
2015-12-16 14:40:00,35.76,35.87,35.73,35.87,12645.0,35.76,35.87,35.73,35.87,12645.0
2015-12-16 14:50:00,35.86,36.05,35.86,36.05,12389.0,35.86,36.05,35.86,36.05,12389.0
2015-12-16 15:00:00,36.06,36.07,35.98,35.98,15462.0,36.06,36.07,35.98,35.98,15462.0
2015-12-16 15:10:00,35.98,36.1,35.98,36.09,16301.0,35.98,36.1,35.98,36.09,16301.0
2015-12-16 15:20:00,36.09,36.21,36.09,36.21,18933.0,36.09,36.21,36.09,36.21,18933.0
2015-12-16 15:30:00,36.22,36.28,36.18,36.27,29629.0,36.22,36.28,36.18,36.27,29629.0
2015-12-16 15:40:00,36.27,36.28,36.22,36.24,27361.0,36.27,36.28,36.22,36.24,27361.0
2015-12-16 15:50:00,36.25,36.28,36.2,36.23,57394.0,36.25,36.28,36.2,36.23,57394.0
2015-12-17 09:30:00,36.48,36.81,36.3,36.78,68911.0,36.48,36.81,36.3,36.78,68911.0
2015-12-17 09:40:00,36.8,36.94,36.73,36.75,42716.0,36.8,36.94,36.73,36.75,42716.0
2015-12-17 09:50:00,36.76,36.81,36.66,36.73,44230.0,36.76,36.81,36.66,36.73,44230.0
2015-12-17 10:00:00,36.73,36.73,36.66,36.71,23789.0,36.73,36.73,36.66,36.71,23789.0
2015-12-17 10:10:00,36.71,36.89,36.7,36.72,28108.0,36.71,36.89,36.7,36.72,28108.0
2015-12-17 10:20:00,36.72,36.78,36.58,36.61,13656.0,36.72,36.78,36.58,36.61,13656.0
2015-12-17 10:30:00,36.62,36.7,36.59,36.61,13230.0,36.62,36.7,36.59,36.61,13230.0
2015-12-17 10:40:00,36.62,36.64,36.41,36.43,20800.0,36.62,36.64,36.41,36.43,20800.0
2015-12-17 10:50:00,36.4,36.4,36.26,36.3,18479.0,36.4,36.4,36.26,36.3,18479.0
2015-12-17 11:00:00,36.3,36.37,36.29,36.34,16295.0,36.3,36.37,36.29,36.34,16295.0
2015-12-17 11:10:00,36.33,36.38,36.25,36.25,20503.0,36.33,36.38,36.25,36.25,20503.0
2015-12-17 11:20:00,36.26,36.26,36.15,36.2,13805.0,36.26,36.26,36.15,36.2,13805.0
2015-12-17 11:30:00,36.19,36.33,36.16,36.33,14676.0,36.19,36.33,36.16,36.33,14676.0
2015-12-17 11:40:00,36.35,36.42,36.31,36.36,7133.0,36.35,36.42,36.31,36.36,7133.0
2015-12-17 11:50:00,36.34,36.39,36.29,36.37,13491.0,36.34,36.39,36.29,36.37,13491.0
2015-12-17 12:00:00,36.37,36.37,36.26,36.27,6770.0,36.37,36.37,36.26,36.27,6770.0
2015-12-17 12:10:00,36.28,36.45,36.28,36.43,11703.0,36.28,36.45,36.28,36.43,11703.0
2015-12-17 12:20:00,36.44,36.45,36.34,36.36,27679.0,36.44,36.45,36.34,36.36,27679.0
2015-12-17 12:30:00,36.36,36.4,36.25,36.29,14400.0,36.36,36.4,36.25,36.29,14400.0
2015-12-17 12:40:00,36.28,36.29,36.18,36.26,23960.0,36.28,36.29,36.18,36.26,23960.0
2015-12-17 12:50:00,36.25,36.29,36.19,36.25,9324.0,36.25,36.29,36.19,36.25,9324.0
2015-12-17 13:00:00,36.24,36.29,36.2,36.28,8560.0,36.24,36.29,36.2,36.28,8560.0
2015-12-17 13:10:00,36.22,36.31,36.22,36.26,5683.0,36.22,36.31,36.22,36.26,5683.0
2015-12-17 13:20:00,36.25,36.27,36.17,36.18,16821.0,36.25,36.27,36.17,36.18,16821.0
2015-12-17 13:30:00,36.19,36.19,36.17,36.19,6550.0,36.19,36.19,36.17,36.19,6550.0
2015-12-17 13:40:00,36.2,36.25,36.19,36.22,27489.0,36.2,36.25,36.19,36.22,27489.0
2015-12-17 13:50:00,36.22,36.34,36.22,36.28,28936.0,36.22,36.34,36.22,36.28,28936.0
2015-12-17 14:00:00,36.28,36.29,36.22,36.22,4662.0,36.28,36.29,36.22,36.22,4662.0
2015-12-17 14:10:00,36.19,36.2,36.14,36.16,14674.0,36.19,36.2,36.14,36.16,14674.0
2015-12-17 14:20:00,36.17,36.2,36.1,36.11,9266.0,36.17,36.2,36.1,36.11,9266.0
2015-12-17 14:30:00,36.11,36.13,36.07,36.08,12578.0,36.11,36.13,36.07,36.08,12578.0
2015-12-17 14:40:00,36.05,36.09,36.01,36.01,12310.0,36.05,36.09,36.01,36.01,12310.0
2015-12-17 14:50:00,36.02,36.03,35.97,36.01,17602.0,36.02,36.03,35.97,36.01,17602.0
2015-12-17 15:00:00,36.01,36.01,35.93,35.95,22159.0,36.01,36.01,35.93,35.95,22159.0
2015-12-17 15:10:00,35.95,35.96,35.88,35.89,16125.0,35.95,35.96,35.88,35.89,16125.0
2015-12-17 15:20:00,35.89,35.95,35.87,35.94,23846.0,35.89,35.95,35.87,35.94,23846.0
2015-12-17 15:30:00,35.94,36.03,35.88,36.0,20721.0,35.94,36.03,35.88,36.0,20721.0
2015-12-17 15:40:00,36.01,36.02,35.94,35.95,28953.0,36.01,36.02,35.94,35.95,28953.0
2015-12-17 15:50:00,35.95,35.95,35.85,35.85,80285.0,35.95,35.95,35.85,35.85,80285.0
2015-12-18 09:30:00,35.7,35.79,35.53,35.55,158899.0,35.7,35.79,35.53,35.55,158899.0
2015-12-18 09:40:00,35.55,35.59,35.5,35.54,20193.0,35.55,35.59,35.5,35.54,20193.0
2015-12-18 09:50:00,35.52,35.57,35.42,35.44,32616.0,35.52,35.57,35.42,35.44,32616.0
2015-12-18 10:00:00,35.44,35.5,35.24,35.24,9965.0,35.44,35.5,35.24,35.24,9965.0
2015-12-18 10:10:00,35.25,35.49,35.25,35.43,16876.0,35.25,35.49,35.25,35.43,16876.0
2015-12-18 10:20:00,35.45,35.58,35.45,35.53,11758.0,35.45,35.58,35.45,35.53,11758.0
2015-12-18 10:30:00,35.54,35.55,35.37,35.44,19771.0,35.54,35.55,35.37,35.44,19771.0
2015-12-18 10:40:00,35.43,35.51,35.4,35.4,14020.0,35.43,35.51,35.4,35.4,14020.0
2015-12-18 10:50:00,35.4,35.45,35.35,35.43,28733.0,35.4,35.45,35.35,35.43,28733.0
2015-12-18 11:00:00,35.44,35.52,35.41,35.44,31976.0,35.44,35.52,35.41,35.44,31976.0
2015-12-18 11:10:00,35.44,35.46,35.38,35.38,34704.0,35.44,35.46,35.38,35.38,34704.0
2015-12-18 11:20:00,35.38,35.4,35.32,35.32,7473.0,35.38,35.4,35.32,35.32,7473.0
2015-12-18 11:30:00,35.33,35.39,35.27,35.32,12384.0,35.33,35.39,35.27,35.32,12384.0
2015-12-18 11:40:00,35.38,35.4,35.29,35.29,7299.0,35.38,35.4,35.29,35.29,7299.0
2015-12-18 11:50:00,35.31,35.32,35.26,35.3,14953.0,35.31,35.32,35.26,35.3,14953.0
2015-12-18 12:00:00,35.3,35.35,35.25,35.31,22690.0,35.3,35.35,35.25,35.31,22690.0
2015-12-18 12:10:00,35.3,35.36,35.25,35.26,7950.0,35.3,35.36,35.25,35.26,7950.0
2015-12-18 12:20:00,35.28,35.33,35.28,35.29,6316.0,35.28,35.33,35.28,35.29,6316.0
2015-12-18 12:30:00,35.3,35.3,35.18,35.2,11479.0,35.3,35.3,35.18,35.2,11479.0
2015-12-18 12:40:00,35.19,35.28,35.18,35.18,7700.0,35.19,35.28,35.18,35.18,7700.0
2015-12-18 12:50:00,35.18,35.18,35.08,35.09,9165.0,35.18,35.18,35.08,35.09,9165.0
2015-12-18 13:00:00,35.08,35.26,35.08,35.26,9100.0,35.08,35.26,35.08,35.26,9100.0
2015-12-18 13:10:00,35.24,35.29,35.18,35.24,16742.0,35.24,35.29,35.18,35.24,16742.0
2015-12-18 13:20:00,35.23,35.27,35.17,35.25,8396.0,35.23,35.27,35.17,35.25,8396.0
2015-12-18 13:30:00,35.24,35.29,35.21,35.21,14759.0,35.24,35.29,35.21,35.21,14759.0
2015-12-18 13:40:00,35.21,35.32,35.21,35.24,16568.0,35.21,35.32,35.21,35.24,16568.0
2015-12-18 13:50:00,35.24,35.3,35.22,35.27,7000.0,35.24,35.3,35.22,35.27,7000.0
2015-12-18 14:00:00,35.29,35.36,35.28,35.33,7500.0,35.29,35.36,35.28,35.33,7500.0
2015-12-18 14:10:00,35.31,35.33,35.23,35.23,14862.0,35.31,35.33,35.23,35.23,14862.0
2015-12-18 14:20:00,35.23,35.28,35.22,35.26,12900.0,35.23,35.28,35.22,35.26,12900.0
2015-12-18 14:30:00,35.26,35.27,35.21,35.27,9240.0,35.26,35.27,35.21,35.27,9240.0
2015-12-18 14:40:00,35.25,35.25,35.17,35.18,10306.0,35.25,35.25,35.17,35.18,10306.0
2015-12-18 14:50:00,35.18,35.2,35.15,35.15,17480.0,35.18,35.2,35.15,35.15,17480.0
2015-12-18 15:00:00,35.15,35.18,35.07,35.09,37983.0,35.15,35.18,35.07,35.09,37983.0
2015-12-18 15:10:00,35.09,35.09,34.96,34.98,24021.0,35.09,35.09,34.96,34.98,24021.0
2015-12-18 15:20:00,34.96,35.0,34.9,34.95,22441.0,34.96,35.0,34.9,34.95,22441.0
2015-12-18 15:30:00,34.97,35.03,34.94,34.97,26219.0,34.97,35.03,34.94,34.97,26219.0
2015-12-18 15:40:00,34.98,35.05,34.95,34.96,69802.0,34.98,35.05,34.95,34.96,69802.0
2015-12-18 15:50:00,34.95,34.95,34.74,34.77,394548.0,34.95,34.95,34.74,34.77,394548.0
2015-12-21 09:30:00,35.33,35.62,35.33,35.38,32453.0,35.33,35.62,35.33,35.38,32453.0
2015-12-21 09:40:00,35.3,35.57,35.3,35.57,23083.0,35.3,35.57,35.3,35.57,23083.0
2015-12-21 09:50:00,35.58,35.63,35.41,35.42,19545.0,35.58,35.63,35.41,35.42,19545.0
2015-12-21 10:00:00,35.41,35.47,35.39,35.41,9411.0,35.41,35.47,35.39,35.41,9411.0
2015-12-21 10:10:00,35.41,35.41,35.27,35.27,9731.0,35.41,35.41,35.27,35.27,9731.0
2015-12-21 10:20:00,35.25,35.28,35.21,35.24,9176.0,35.25,35.28,35.21,35.24,9176.0
2015-12-21 10:30:00,35.27,35.38,35.25,35.35,27254.0,35.27,35.38,35.25,35.35,27254.0
2015-12-21 10:40:00,35.35,35.39,35.29,35.31,11991.0,35.35,35.39,35.29,35.31,11991.0
2015-12-21 10:50:00,35.3,35.33,35.23,35.24,9300.0,35.3,35.33,35.23,35.24,9300.0
2015-12-21 11:00:00,35.24,35.24,35.15,35.2,17588.0,35.24,35.24,35.15,35.2,17588.0
2015-12-21 11:10:00,35.2,35.21,34.99,35.03,44435.0,35.2,35.21,34.99,35.03,44435.0
2015-12-21 11:20:00,35.03,35.04,34.92,34.97,28758.0,35.03,35.04,34.92,34.97,28758.0
2015-12-21 11:30:00,34.98,34.99,34.8,34.8,18209.0,34.98,34.99,34.8,34.8,18209.0
2015-12-21 11:40:00,34.8,34.81,34.62,34.67,21407.0,34.8,34.81,34.62,34.67,21407.0
2015-12-21 11:50:00,34.66,34.66,34.55,34.58,27270.0,34.66,34.66,34.55,34.58,27270.0
2015-12-21 12:00:00,34.58,34.62,34.51,34.52,17000.0,34.58,34.62,34.51,34.52,17000.0
2015-12-21 12:10:00,34.52,34.53,34.36,34.4,57255.0,34.52,34.53,34.36,34.4,57255.0
2015-12-21 12:20:00,34.39,34.45,34.34,34.45,59006.0,34.39,34.45,34.34,34.45,59006.0
2015-12-21 12:30:00,34.44,34.6,34.42,34.57,36800.0,34.44,34.6,34.42,34.57,36800.0
2015-12-21 12:40:00,34.57,34.62,34.54,34.59,9538.0,34.57,34.62,34.54,34.59,9538.0
2015-12-21 12:50:00,34.67,34.75,34.65,34.74,6515.0,34.67,34.75,34.65,34.74,6515.0
2015-12-21 13:00:00,34.72,34.78,34.69,34.71,4000.0,34.72,34.78,34.69,34.71,4000.0
2015-12-21 13:10:00,34.71,34.76,34.69,34.71,7822.0,34.71,34.76,34.69,34.71,7822.0
2015-12-21 13:20:00,34.7,34.72,34.65,34.7,15529.0,34.7,34.72,34.65,34.7,15529.0
2015-12-21 13:30:00,34.7,34.82,34.69,34.82,18922.0,34.7,34.82,34.69,34.82,18922.0
2015-12-21 13:40:00,34.83,34.85,34.8,34.82,18560.0,34.83,34.85,34.8,34.82,18560.0
2015-12-21 13:50:00,34.83,34.94,34.82,34.94,31179.0,34.83,34.94,34.82,34.94,31179.0
2015-12-21 14:00:00,34.93,34.95,34.89,34.89,8418.0,34.93,34.95,34.89,34.89,8418.0
2015-12-21 14:10:00,34.89,34.89,34.75,34.75,18575.0,34.89,34.89,34.75,34.75,18575.0
2015-12-21 14:20:00,34.75,34.78,34.72,34.76,9712.0,34.75,34.78,34.72,34.76,9712.0
2015-12-21 14:30:00,34.75,34.78,34.73,34.76,8989.0,34.75,34.78,34.73,34.76,8989.0
2015-12-21 14:40:00,34.76,34.79,34.75,34.77,6153.0,34.76,34.79,34.75,34.77,6153.0
2015-12-21 14:50:00,34.78,34.79,34.74,34.76,7100.0,34.78,34.79,34.74,34.76,7100.0
2015-12-21 15:00:00,34.75,34.82,34.75,34.76,7928.0,34.75,34.82,34.75,34.76,7928.0
2015-12-21 15:10:00,34.75,34.78,34.73,34.73,7911.0,34.75,34.78,34.73,34.73,7911.0
2015-12-21 15:20:00,34.72,34.74,34.69,34.73,8194.0,34.72,34.74,34.69,34.73,8194.0
2015-12-21 15:30:00,34.74,34.76,34.7,34.75,12034.0,34.74,34.76,34.7,34.75,12034.0
2015-12-21 15:40:00,34.75,34.88,34.75,34.86,17733.0,34.75,34.88,34.75,34.86,17733.0
2015-12-21 15:50:00,34.86,35.0,34.86,34.99,53879.0,34.86,35.0,34.86,34.99,53879.0
2015-12-22 09:30:00,35.08,35.47,35.06,35.25,26090.0,35.08,35.47,35.06,35.25,26090.0
2015-12-22 09:40:00,35.2,35.22,35.0,35.0,7015.0,35.2,35.22,35.0,35.0,7015.0
2015-12-22 09:50:00,34.96,34.98,34.82,34.87,5800.0,34.96,34.98,34.82,34.87,5800.0
2015-12-22 10:00:00,34.82,34.89,34.76,34.77,6300.0,34.82,34.89,34.76,34.77,6300.0
2015-12-22 10:10:00,34.78,34.82,34.66,34.7,7800.0,34.78,34.82,34.66,34.7,7800.0
2015-12-22 10:20:00,34.69,34.94,34.69,34.92,7000.0,34.69,34.94,34.69,34.92,7000.0
2015-12-22 10:30:00,34.91,34.95,34.89,34.92,4900.0,34.91,34.95,34.89,34.92,4900.0
2015-12-22 10:40:00,34.95,34.98,34.75,34.75,4500.0,34.95,34.98,34.75,34.75,4500.0
2015-12-22 10:50:00,34.74,34.75,34.67,34.7,3200.0,34.74,34.75,34.67,34.7,3200.0
2015-12-22 11:00:00,34.69,34.74,34.65,34.74,4606.0,34.69,34.74,34.65,34.74,4606.0
2015-12-22 11:10:00,34.74,34.85,34.71,34.85,11800.0,34.74,34.85,34.71,34.85,11800.0
2015-12-22 11:20:00,34.82,34.9,34.82,34.87,174150.0,34.82,34.9,34.82,34.87,174150.0
2015-12-22 11:30:00,34.9,35.04,34.88,35.01,10433.0,34.9,35.04,34.88,35.01,10433.0
2015-12-22 11:40:00,35.04,35.11,35.03,35.06,10650.0,35.04,35.11,35.03,35.06,10650.0
2015-12-22 11:50:00,35.06,35.06,34.97,35.02,12565.0,35.06,35.06,34.97,35.02,12565.0
2015-12-22 12:00:00,35.03,35.05,34.92,34.99,9584.0,35.03,35.05,34.92,34.99,9584.0
2015-12-22 12:10:00,34.96,34.99,34.96,34.99,1700.0,34.96,34.99,34.96,34.99,1700.0
2015-12-22 12:20:00,34.98,34.99,34.92,34.96,9290.0,34.98,34.99,34.92,34.96,9290.0
2015-12-22 12:30:00,34.99,35.07,34.98,35.04,4100.0,34.99,35.07,34.98,35.04,4100.0
2015-12-22 12:40:00,35.04,35.13,35.03,35.13,38100.0,35.04,35.13,35.03,35.13,38100.0
2015-12-22 12:50:00,35.12,35.16,35.1,35.16,4333.0,35.12,35.16,35.1,35.16,4333.0
2015-12-22 13:00:00,35.17,35.2,35.11,35.11,3825.0,35.17,35.2,35.11,35.11,3825.0
2015-12-22 13:10:00,35.11,35.13,35.08,35.12,9269.0,35.11,35.13,35.08,35.12,9269.0
2015-12-22 13:20:00,35.14,35.14,35.07,35.13,4850.0,35.14,35.14,35.07,35.13,4850.0
2015-12-22 13:30:00,35.13,35.13,34.95,35.0,7991.0,35.13,35.13,34.95,35.0,7991.0
2015-12-22 13:40:00,34.97,35.0,34.91,35.0,6444.0,34.97,35.0,34.91,35.0,6444.0
2015-12-22 13:50:00,35.0,35.11,35.0,35.1,5600.0,35.0,35.11,35.0,35.1,5600.0
2015-12-22 14:00:00,35.1,35.14,35.07,35.13,5248.0,35.1,35.14,35.07,35.13,5248.0
2015-12-22 14:10:00,35.13,35.19,35.1,35.19,6950.0,35.13,35.19,35.1,35.19,6950.0
2015-12-22 14:20:00,35.2,35.22,35.08,35.13,7418.0,35.2,35.22,35.08,35.13,7418.0
2015-12-22 14:30:00,35.1,35.14,35.08,35.12,9200.0,35.1,35.14,35.08,35.12,9200.0
2015-12-22 14:40:00,35.12,35.16,35.1,35.13,8997.0,35.12,35.16,35.1,35.13,8997.0
2015-12-22 14:50:00,35.13,35.2,35.13,35.2,22179.0,35.13,35.2,35.13,35.2,22179.0
2015-12-22 15:00:00,35.21,35.25,35.2,35.24,20110.0,35.21,35.25,35.2,35.24,20110.0
2015-12-22 15:10:00,35.23,35.27,35.21,35.26,12860.0,35.23,35.27,35.21,35.26,12860.0
2015-12-22 15:20:00,35.26,35.34,35.25,35.28,25547.0,35.26,35.34,35.25,35.28,25547.0
2015-12-22 15:30:00,35.26,35.33,35.24,35.27,25814.0,35.26,35.33,35.24,35.27,25814.0
2015-12-22 15:40:00,35.28,35.29,35.16,35.2,22264.0,35.28,35.29,35.16,35.2,22264.0
2015-12-22 15:50:00,35.21,35.29,35.19,35.26,79930.0,35.21,35.29,35.19,35.26,79930.0
2015-12-23 09:30:00,35.47,35.55,35.22,35.4,34885.0,35.47,35.55,35.22,35.4,34885.0
2015-12-23 09:40:00,35.4,35.57,35.27,35.53,11037.0,35.4,35.57,35.27,35.53,11037.0
2015-12-23 09:50:00,35.49,35.54,35.42,35.45,20899.0,35.49,35.54,35.42,35.45,20899.0
2015-12-23 10:00:00,35.47,35.61,35.43,35.43,10217.0,35.47,35.61,35.43,35.43,10217.0
2015-12-23 10:10:00,35.4,35.43,35.35,35.41,8671.0,35.4,35.43,35.35,35.41,8671.0
2015-12-23 10:20:00,35.4,35.42,35.35,35.35,3100.0,35.4,35.42,35.35,35.35,3100.0
2015-12-23 10:30:00,35.39,35.44,35.3,35.32,10950.0,35.39,35.44,35.3,35.32,10950.0
2015-12-23 10:40:00,35.32,35.34,35.21,35.23,5553.0,35.32,35.34,35.21,35.23,5553.0
2015-12-23 10:50:00,35.25,35.26,35.17,35.2,4820.0,35.25,35.26,35.17,35.2,4820.0
2015-12-23 11:00:00,35.22,35.22,35.12,35.15,5700.0,35.22,35.22,35.12,35.15,5700.0
2015-12-23 11:10:00,35.14,35.15,35.07,35.1,6200.0,35.14,35.15,35.07,35.1,6200.0
2015-12-23 11:20:00,35.11,35.12,35.04,35.09,9800.0,35.11,35.12,35.04,35.09,9800.0
2015-12-23 11:30:00,35.1,35.14,35.08,35.14,8760.0,35.1,35.14,35.08,35.14,8760.0
2015-12-23 11:40:00,35.11,35.13,35.04,35.09,12413.0,35.11,35.13,35.04,35.09,12413.0
2015-12-23 11:50:00,35.09,35.19,35.05,35.19,6850.0,35.09,35.19,35.05,35.19,6850.0
2015-12-23 12:00:00,35.19,35.21,35.16,35.2,8109.0,35.19,35.21,35.16,35.2,8109.0
2015-12-23 12:10:00,35.21,35.26,35.2,35.26,4778.0,35.21,35.26,35.2,35.26,4778.0
2015-12-23 12:20:00,35.27,35.33,35.27,35.29,5200.0,35.27,35.33,35.27,35.29,5200.0
2015-12-23 12:30:00,35.28,35.28,35.21,35.22,7241.0,35.28,35.28,35.21,35.22,7241.0
2015-12-23 12:40:00,35.23,35.23,35.15,35.17,6680.0,35.23,35.23,35.15,35.17,6680.0
2015-12-23 12:50:00,35.18,35.2,35.15,35.16,5500.0,35.18,35.2,35.15,35.16,5500.0
2015-12-23 13:00:00,35.15,35.19,35.12,35.18,8750.0,35.15,35.19,35.12,35.18,8750.0
2015-12-23 13:10:00,35.19,35.23,35.18,35.22,7449.0,35.19,35.23,35.18,35.22,7449.0
2015-12-23 13:20:00,35.22,35.25,35.17,35.21,8583.0,35.22,35.25,35.17,35.21,8583.0
2015-12-23 13:30:00,35.22,35.28,35.21,35.23,7219.0,35.22,35.28,35.21,35.23,7219.0
2015-12-23 13:40:00,35.27,35.34,35.26,35.31,5600.0,35.27,35.34,35.26,35.31,5600.0
2015-12-23 13:50:00,35.33,35.36,35.3,35.34,9092.0,35.33,35.36,35.3,35.34,9092.0
2015-12-23 14:00:00,35.34,35.41,35.33,35.4,15351.0,35.34,35.41,35.33,35.4,15351.0
2015-12-23 14:10:00,35.39,35.46,35.37,35.41,14636.0,35.39,35.46,35.37,35.41,14636.0
2015-12-23 14:20:00,35.41,35.49,35.41,35.46,13350.0,35.41,35.49,35.41,35.46,13350.0
2015-12-23 14:30:00,35.47,35.51,35.45,35.48,17835.0,35.47,35.51,35.45,35.48,17835.0
2015-12-23 14:40:00,35.48,35.5,35.42,35.5,11400.0,35.48,35.5,35.42,35.5,11400.0
2015-12-23 14:50:00,35.51,35.56,35.47,35.56,16333.0,35.51,35.56,35.47,35.56,16333.0
2015-12-23 15:00:00,35.56,35.56,35.45,35.46,12017.0,35.56,35.56,35.45,35.46,12017.0
2015-12-23 15:10:00,35.47,35.5,35.45,35.48,20261.0,35.47,35.5,35.45,35.48,20261.0
2015-12-23 15:20:00,35.49,35.49,35.44,35.47,17725.0,35.49,35.49,35.44,35.47,17725.0
2015-12-23 15:30:00,35.46,35.47,35.41,35.45,25045.0,35.46,35.47,35.41,35.45,25045.0
2015-12-23 15:40:00,35.45,35.54,35.45,35.51,30442.0,35.45,35.54,35.45,35.51,30442.0
2015-12-23 15:50:00,35.52,35.57,35.51,35.53,78519.0,35.52,35.57,35.51,35.53,78519.0
2015-12-24 09:30:00,35.58,35.72,35.54,35.59,18062.0,35.58,35.72,35.54,35.59,18062.0
2015-12-24 09:40:00,35.56,35.59,35.44,35.48,8500.0,35.56,35.59,35.44,35.48,8500.0
2015-12-24 09:50:00,35.45,35.48,35.22,35.27,8700.0,35.45,35.48,35.22,35.27,8700.0
2015-12-24 10:00:00,35.22,35.32,35.22,35.25,8358.0,35.22,35.32,35.22,35.25,8358.0
2015-12-24 10:10:00,35.25,35.53,35.25,35.5,14900.0,35.25,35.53,35.25,35.5,14900.0
2015-12-24 10:20:00,35.55,35.55,35.45,35.52,10401.0,35.55,35.55,35.45,35.52,10401.0
2015-12-24 10:30:00,35.51,35.52,35.41,35.46,7350.0,35.51,35.52,35.41,35.46,7350.0
2015-12-24 10:40:00,35.46,35.62,35.44,35.58,9585.0,35.46,35.62,35.44,35.58,9585.0
2015-12-24 10:50:00,35.6,35.71,35.58,35.68,9964.0,35.6,35.71,35.58,35.68,9964.0
2015-12-24 11:00:00,35.69,35.69,35.53,35.53,7020.0,35.69,35.69,35.53,35.53,7020.0
2015-12-24 11:10:00,35.53,35.55,35.52,35.54,17428.0,35.53,35.55,35.52,35.54,17428.0
2015-12-24 11:20:00,35.57,35.66,35.56,35.66,5640.0,35.57,35.66,35.56,35.66,5640.0
2015-12-24 11:30:00,35.68,35.69,35.6,35.68,7300.0,35.68,35.69,35.6,35.68,7300.0
2015-12-24 11:40:00,35.67,35.71,35.65,35.68,6914.0,35.67,35.71,35.65,35.68,6914.0
2015-12-24 11:50:00,35.69,35.69,35.63,35.67,6898.0,35.69,35.69,35.63,35.67,6898.0
2015-12-24 12:00:00,35.67,35.68,35.62,35.67,5835.0,35.67,35.68,35.62,35.67,5835.0
2015-12-24 12:10:00,35.67,35.85,35.65,35.85,19143.0,35.67,35.85,35.65,35.85,19143.0
2015-12-24 12:20:00,35.85,35.97,35.83,35.95,24605.0,35.85,35.97,35.83,35.95,24605.0
2015-12-24 12:30:00,35.94,35.95,35.89,35.92,14436.0,35.94,35.95,35.89,35.92,14436.0
2015-12-24 12:40:00,35.91,35.92,35.86,35.89,20543.0,35.91,35.92,35.86,35.89,20543.0
2015-12-24 12:50:00,35.89,35.9,35.73,35.75,30508.0,35.89,35.9,35.73,35.75,30508.0
2015-12-28 09:30:00,35.69,35.77,35.53,35.66,13272.0,35.69,35.77,35.53,35.66,13272.0
2015-12-28 09:40:00,35.64,35.75,35.56,35.65,9935.0,35.64,35.75,35.56,35.65,9935.0
2015-12-28 09:50:00,35.65,35.68,35.53,35.57,11569.0,35.65,35.68,35.53,35.57,11569.0
2015-12-28 10:00:00,35.57,35.59,35.37,35.44,9600.0,35.57,35.59,35.37,35.44,9600.0
2015-12-28 10:10:00,35.43,35.43,35.3,35.39,10831.0,35.43,35.43,35.3,35.39,10831.0
2015-12-28 10:20:00,35.38,35.4,35.25,35.29,21270.0,35.38,35.4,35.25,35.29,21270.0
2015-12-28 10:30:00,35.28,35.3,35.21,35.25,15019.0,35.28,35.3,35.21,35.25,15019.0
2015-12-28 10:40:00,35.28,35.32,35.24,35.25,11000.0,35.28,35.32,35.24,35.25,11000.0
2015-12-28 10:50:00,35.26,35.26,35.13,35.19,9418.0,35.26,35.26,35.13,35.19,9418.0
2015-12-28 11:00:00,35.19,35.27,35.18,35.26,9000.0,35.19,35.27,35.18,35.26,9000.0
2015-12-28 11:10:00,35.26,35.42,35.25,35.41,15661.0,35.26,35.42,35.25,35.41,15661.0
2015-12-28 11:20:00,35.4,35.48,35.38,35.38,14263.0,35.4,35.48,35.38,35.38,14263.0
2015-12-28 11:30:00,35.39,35.44,35.36,35.42,7498.0,35.39,35.44,35.36,35.42,7498.0
2015-12-28 11:40:00,35.39,35.42,35.33,35.4,8460.0,35.39,35.42,35.33,35.4,8460.0
2015-12-28 11:50:00,35.37,35.39,35.33,35.36,5900.0,35.37,35.39,35.33,35.36,5900.0
2015-12-28 12:00:00,35.36,35.43,35.32,35.32,8800.0,35.36,35.43,35.32,35.32,8800.0
2015-12-28 12:10:00,35.32,35.32,35.25,35.27,4600.0,35.32,35.32,35.25,35.27,4600.0
2015-12-28 12:20:00,35.28,35.29,35.19,35.23,9528.0,35.28,35.29,35.19,35.23,9528.0
2015-12-28 12:30:00,35.26,35.3,35.23,35.28,3900.0,35.26,35.3,35.23,35.28,3900.0
2015-12-28 12:40:00,35.28,35.38,35.25,35.38,3800.0,35.28,35.38,35.25,35.38,3800.0
2015-12-28 12:50:00,35.39,35.44,35.38,35.41,13420.0,35.39,35.44,35.38,35.41,13420.0
2015-12-28 13:00:00,35.4,35.47,35.39,35.42,6600.0,35.4,35.47,35.39,35.42,6600.0
2015-12-28 13:10:00,35.45,35.56,35.44,35.5,8772.0,35.45,35.56,35.44,35.5,8772.0
2015-12-28 13:20:00,35.5,35.54,35.45,35.47,17075.0,35.5,35.54,35.45,35.47,17075.0
2015-12-28 13:30:00,35.47,35.53,35.47,35.49,6043.0,35.47,35.53,35.47,35.49,6043.0
2015-12-28 13:40:00,35.51,35.51,35.43,35.47,4400.0,35.51,35.51,35.43,35.47,4400.0
2015-12-28 13:50:00,35.45,35.49,35.43,35.44,7925.0,35.45,35.49,35.43,35.44,7925.0
2015-12-28 14:00:00,35.45,35.52,35.45,35.5,4700.0,35.45,35.52,35.45,35.5,4700.0
2015-12-28 14:10:00,35.51,35.58,35.51,35.58,7235.0,35.51,35.58,35.51,35.58,7235.0
2015-12-28 14:20:00,35.56,35.63,35.54,35.62,17700.0,35.56,35.63,35.54,35.62,17700.0
2015-12-28 14:30:00,35.61,35.64,35.56,35.6,6312.0,35.61,35.64,35.56,35.6,6312.0
2015-12-28 14:40:00,35.62,35.66,35.59,35.66,8945.0,35.62,35.66,35.59,35.66,8945.0
2015-12-28 14:50:00,35.64,35.71,35.64,35.69,7972.0,35.64,35.71,35.64,35.69,7972.0
2015-12-28 15:00:00,35.68,35.74,35.66,35.69,10084.0,35.68,35.74,35.66,35.69,10084.0
2015-12-28 15:10:00,35.69,35.71,35.65,35.66,50650.0,35.69,35.71,35.65,35.66,50650.0
2015-12-28 15:20:00,35.65,35.71,35.64,35.7,64395.0,35.65,35.71,35.64,35.7,64395.0
2015-12-28 15:30:00,35.69,35.73,35.67,35.7,9004.0,35.69,35.73,35.67,35.7,9004.0
2015-12-28 15:40:00,35.7,35.73,35.65,35.71,12190.0,35.7,35.73,35.65,35.71,12190.0
2015-12-28 15:50:00,35.71,35.76,35.67,35.76,51863.0,35.71,35.76,35.67,35.76,51863.0
2015-12-29 09:30:00,36.0,36.25,35.84,36.24,20751.0,36.0,36.25,35.84,36.24,20751.0
2015-12-29 09:40:00,36.22,36.37,36.19,36.27,13000.0,36.22,36.37,36.19,36.27,13000.0
2015-12-29 09:50:00,36.34,36.36,36.2,36.2,4400.0,36.34,36.36,36.2,36.2,4400.0
2015-12-29 10:00:00,36.2,36.25,36.05,36.12,19048.0,36.2,36.25,36.05,36.12,19048.0
2015-12-29 10:10:00,36.11,36.17,36.05,36.12,12498.0,36.11,36.17,36.05,36.12,12498.0
2015-12-29 10:20:00,36.13,36.13,35.94,36.0,20572.0,36.13,36.13,35.94,36.0,20572.0
2015-12-29 10:30:00,36.03,36.06,35.76,35.8,26385.0,36.03,36.06,35.76,35.8,26385.0
2015-12-29 10:40:00,35.8,35.9,35.74,35.83,24100.0,35.8,35.9,35.74,35.83,24100.0
2015-12-29 10:50:00,35.83,35.85,35.77,35.79,11344.0,35.83,35.85,35.77,35.79,11344.0
2015-12-29 11:00:00,35.78,36.01,35.76,36.01,7772.0,35.78,36.01,35.76,36.01,7772.0
2015-12-29 11:10:00,35.99,35.99,35.85,35.88,10604.0,35.99,35.99,35.85,35.88,10604.0
2015-12-29 11:20:00,35.87,35.9,35.83,35.85,9020.0,35.87,35.9,35.83,35.85,9020.0
2015-12-29 11:30:00,35.83,35.85,35.68,35.68,11450.0,35.83,35.85,35.68,35.68,11450.0
2015-12-29 11:40:00,35.7,35.7,35.62,35.62,108793.0,35.7,35.7,35.62,35.62,108793.0
2015-12-29 11:50:00,35.61,35.61,35.48,35.5,14086.0,35.61,35.61,35.48,35.5,14086.0
2015-12-29 12:00:00,35.52,35.68,35.51,35.57,12455.0,35.52,35.68,35.51,35.57,12455.0
2015-12-29 12:10:00,35.56,35.58,35.47,35.47,15283.0,35.56,35.58,35.47,35.47,15283.0
2015-12-29 12:20:00,35.49,35.52,35.43,35.52,11050.0,35.49,35.52,35.43,35.52,11050.0
2015-12-29 12:30:00,35.53,35.62,35.52,35.58,7704.0,35.53,35.62,35.52,35.58,7704.0
2015-12-29 12:40:00,35.56,35.56,35.48,35.51,5300.0,35.56,35.56,35.48,35.51,5300.0
2015-12-29 12:50:00,35.51,35.52,35.38,35.48,11200.0,35.51,35.52,35.38,35.48,11200.0
2015-12-29 13:00:00,35.48,35.57,35.44,35.53,9358.0,35.48,35.57,35.44,35.53,9358.0
2015-12-29 13:10:00,35.54,35.72,35.54,35.66,7448.0,35.54,35.72,35.54,35.66,7448.0
2015-12-29 13:20:00,35.63,35.66,35.59,35.61,8300.0,35.63,35.66,35.59,35.61,8300.0
2015-12-29 13:30:00,35.62,35.65,35.55,35.62,5015.0,35.62,35.65,35.55,35.62,5015.0
2015-12-29 13:40:00,35.62,35.65,35.55,35.62,18334.0,35.62,35.65,35.55,35.62,18334.0
2015-12-29 13:50:00,35.62,35.63,35.54,35.56,7300.0,35.62,35.63,35.54,35.56,7300.0
2015-12-29 14:00:00,35.56,35.6,35.51,35.52,12809.0,35.56,35.6,35.51,35.52,12809.0
2015-12-29 14:10:00,35.51,35.53,35.46,35.52,14355.0,35.51,35.53,35.46,35.52,14355.0
2015-12-29 14:20:00,35.52,35.61,35.51,35.61,33040.0,35.52,35.61,35.51,35.61,33040.0
2015-12-29 14:30:00,35.61,35.61,35.49,35.52,66385.0,35.61,35.61,35.49,35.52,66385.0
2015-12-29 14:40:00,35.52,35.55,35.45,35.54,66653.0,35.52,35.55,35.45,35.54,66653.0
2015-12-29 14:50:00,35.54,35.67,35.54,35.65,16067.0,35.54,35.67,35.54,35.65,16067.0
2015-12-29 15:00:00,35.69,35.69,35.54,35.62,35284.0,35.69,35.69,35.54,35.62,35284.0
2015-12-29 15:10:00,35.63,35.84,35.55,35.8,68088.0,35.63,35.84,35.55,35.8,68088.0
2015-12-29 15:20:00,35.8,35.8,35.75,35.79,17157.0,35.8,35.8,35.75,35.79,17157.0
2015-12-29 15:30:00,35.8,35.82,35.73,35.74,29133.0,35.8,35.82,35.73,35.74,29133.0
2015-12-29 15:40:00,35.75,35.85,35.74,35.84,36306.0,35.75,35.85,35.74,35.84,36306.0
2015-12-29 15:50:00,35.89,35.9,35.81,35.83,102552.0,35.89,35.9,35.81,35.83,102552.0
2015-12-30 09:30:00,35.83,35.98,35.63,35.93,8231.0,35.83,35.98,35.63,35.93,8231.0
2015-12-30 09:40:00,36.0,36.05,35.93,35.98,4806.0,36.0,36.05,35.93,35.98,4806.0
2015-12-30 09:50:00,35.95,35.98,35.91,35.98,3704.0,35.95,35.98,35.91,35.98,3704.0
2015-12-30 10:00:00,35.98,36.0,35.94,35.97,4535.0,35.98,36.0,35.94,35.97,4535.0
2015-12-30 10:10:00,35.97,35.97,35.81,35.82,9200.0,35.97,35.97,35.81,35.82,9200.0
2015-12-30 10:20:00,35.8,35.82,35.75,35.8,8392.0,35.8,35.82,35.75,35.8,8392.0
2015-12-30 10:30:00,35.8,35.88,35.78,35.86,9900.0,35.8,35.88,35.78,35.86,9900.0
2015-12-30 10:40:00,35.86,35.9,35.84,35.84,6544.0,35.86,35.9,35.84,35.84,6544.0
2015-12-30 10:50:00,35.84,35.9,35.84,35.87,7323.0,35.84,35.9,35.84,35.87,7323.0
2015-12-30 11:00:00,35.87,35.91,35.83,35.87,8029.0,35.87,35.91,35.83,35.87,8029.0
2015-12-30 11:10:00,35.86,35.87,35.78,35.81,13467.0,35.86,35.87,35.78,35.81,13467.0
2015-12-30 11:20:00,35.81,35.84,35.77,35.77,11520.0,35.81,35.84,35.77,35.77,11520.0
2015-12-30 11:30:00,35.78,35.78,35.69,35.71,9625.0,35.78,35.78,35.69,35.71,9625.0
2015-12-30 11:40:00,35.7,35.74,35.69,35.69,4700.0,35.7,35.74,35.69,35.69,4700.0
2015-12-30 11:50:00,35.69,35.76,35.69,35.75,8104.0,35.69,35.76,35.69,35.75,8104.0
2015-12-30 12:00:00,35.75,35.8,35.74,35.78,3370.0,35.75,35.8,35.74,35.78,3370.0
2015-12-30 12:10:00,35.79,35.86,35.78,35.81,11290.0,35.79,35.86,35.78,35.81,11290.0
2015-12-30 12:20:00,35.81,35.82,35.8,35.81,5693.0,35.81,35.82,35.8,35.81,5693.0
2015-12-30 12:30:00,35.81,35.81,35.77,35.79,5200.0,35.81,35.81,35.77,35.79,5200.0
2015-12-30 12:40:00,35.79,35.8,35.76,35.77,6200.0,35.79,35.8,35.76,35.77,6200.0
2015-12-30 12:50:00,35.78,35.79,35.71,35.79,7458.0,35.78,35.79,35.71,35.79,7458.0
2015-12-30 13:00:00,35.81,35.85,35.79,35.79,8100.0,35.81,35.85,35.79,35.79,8100.0
2015-12-30 13:10:00,35.77,35.87,35.75,35.87,10925.0,35.77,35.87,35.75,35.87,10925.0
2015-12-30 13:20:00,35.84,35.86,35.8,35.86,8000.0,35.84,35.86,35.8,35.86,8000.0
2015-12-30 13:30:00,35.85,35.86,35.76,35.76,7800.0,35.85,35.86,35.76,35.76,7800.0
2015-12-30 13:40:00,35.75,35.82,35.74,35.79,9170.0,35.75,35.82,35.74,35.79,9170.0
2015-12-30 13:50:00,35.81,35.81,35.75,35.75,8350.0,35.81,35.81,35.75,35.75,8350.0
2015-12-30 14:00:00,35.75,35.83,35.75,35.77,8800.0,35.75,35.83,35.75,35.77,8800.0
2015-12-30 14:10:00,35.76,35.85,35.76,35.84,10600.0,35.76,35.85,35.76,35.84,10600.0
2015-12-30 14:20:00,35.84,35.86,35.77,35.78,10850.0,35.84,35.86,35.77,35.78,10850.0
2015-12-30 14:30:00,35.79,35.81,35.77,35.79,8611.0,35.79,35.81,35.77,35.79,8611.0
2015-12-30 14:40:00,35.8,35.8,35.75,35.75,7700.0,35.8,35.8,35.75,35.75,7700.0
2015-12-30 14:50:00,35.75,35.76,35.69,35.74,11000.0,35.75,35.76,35.69,35.74,11000.0
2015-12-30 15:00:00,35.76,35.76,35.7,35.72,16638.0,35.76,35.76,35.7,35.72,16638.0
2015-12-30 15:10:00,35.72,35.8,35.68,35.74,18982.0,35.72,35.8,35.68,35.74,18982.0
2015-12-30 15:20:00,35.74,35.74,35.64,35.66,16693.0,35.74,35.74,35.64,35.66,16693.0
2015-12-30 15:30:00,35.65,35.66,35.43,35.52,33737.0,35.65,35.66,35.43,35.52,33737.0
2015-12-30 15:40:00,35.52,35.57,35.49,35.54,33706.0,35.52,35.57,35.49,35.54,33706.0
2015-12-30 15:50:00,35.54,35.54,35.47,35.51,63960.0,35.54,35.54,35.47,35.51,63960.0
2015-12-31 09:30:00,35.2,35.5,35.03,35.14,21966.0,35.2,35.5,35.03,35.14,21966.0
2015-12-31 09:40:00,35.16,35.17,34.99,35.0,14876.0,35.16,35.17,34.99,35.0,14876.0
2015-12-31 09:50:00,35.0,35.01,34.9,34.95,11942.0,35.0,35.01,34.9,34.95,11942.0
2015-12-31 10:00:00,34.93,34.94,34.78,34.78,15158.0,34.93,34.94,34.78,34.78,15158.0
2015-12-31 10:10:00,34.78,34.86,34.78,34.83,22033.0,34.78,34.86,34.78,34.83,22033.0
2015-12-31 10:20:00,34.83,34.95,34.8,34.87,24100.0,34.83,34.95,34.8,34.87,24100.0
2015-12-31 10:30:00,34.89,34.9,34.84,34.84,19385.0,34.89,34.9,34.84,34.84,19385.0
2015-12-31 10:40:00,34.83,34.97,34.78,34.95,42049.0,34.83,34.97,34.78,34.95,42049.0
2015-12-31 10:50:00,34.96,35.07,34.96,35.05,11760.0,34.96,35.07,34.96,35.05,11760.0
2015-12-31 11:00:00,35.05,35.14,35.03,35.08,15900.0,35.05,35.14,35.03,35.08,15900.0
2015-12-31 11:10:00,35.07,35.1,35.0,35.07,23882.0,35.07,35.1,35.0,35.07,23882.0
2015-12-31 11:20:00,35.06,35.06,34.97,34.97,10100.0,35.06,35.06,34.97,34.97,10100.0
2015-12-31 11:30:00,34.97,35.12,34.95,35.05,26440.0,34.97,35.12,34.95,35.05,26440.0
2015-12-31 11:40:00,35.04,35.15,35.04,35.1,7086.0,35.04,35.15,35.04,35.1,7086.0
2015-12-31 11:50:00,35.11,35.12,35.08,35.08,6840.0,35.11,35.12,35.08,35.08,6840.0
2015-12-31 12:00:00,35.08,35.17,35.08,35.16,9800.0,35.08,35.17,35.08,35.16,9800.0
2015-12-31 12:10:00,35.16,35.16,35.04,35.13,98830.0,35.16,35.16,35.04,35.13,98830.0
2015-12-31 12:20:00,35.13,35.28,35.13,35.22,9121.0,35.13,35.28,35.13,35.22,9121.0
2015-12-31 12:30:00,35.22,35.32,35.21,35.24,6576.0,35.22,35.32,35.21,35.24,6576.0
2015-12-31 12:40:00,35.25,35.29,35.24,35.27,3540.0,35.25,35.29,35.24,35.27,3540.0
2015-12-31 12:50:00,35.25,35.32,35.22,35.22,7150.0,35.25,35.32,35.22,35.22,7150.0
2015-12-31 13:00:00,35.2,35.22,35.04,35.04,6620.0,35.2,35.22,35.04,35.04,6620.0
2015-12-31 13:10:00,35.02,35.09,35.02,35.05,5283.0,35.02,35.09,35.02,35.05,5283.0
2015-12-31 13:20:00,35.06,35.1,35.04,35.05,9470.0,35.06,35.1,35.04,35.05,9470.0
2015-12-31 13:30:00,35.05,35.08,35.02,35.04,5320.0,35.05,35.08,35.02,35.04,5320.0
2015-12-31 13:40:00,35.07,35.1,35.06,35.09,5573.0,35.07,35.1,35.06,35.09,5573.0
2015-12-31 13:50:00,35.09,35.1,35.06,35.07,36122.0,35.09,35.1,35.06,35.07,36122.0
2015-12-31 14:00:00,35.07,35.07,34.99,35.05,21170.0,35.07,35.07,34.99,35.05,21170.0
2015-12-31 14:10:00,35.06,35.07,35.02,35.07,6000.0,35.06,35.07,35.02,35.07,6000.0
2015-12-31 14:20:00,35.07,35.07,34.98,35.0,8940.0,35.07,35.07,34.98,35.0,8940.0
2015-12-31 14:30:00,35.01,35.03,34.93,34.96,21122.0,35.01,35.03,34.93,34.96,21122.0
2015-12-31 14:40:00,34.96,35.02,34.96,35.02,3500.0,34.96,35.02,34.96,35.02,3500.0
2015-12-31 14:50:00,35.02,35.03,34.95,34.95,5303.0,35.02,35.03,34.95,34.95,5303.0
2015-12-31 15:00:00,34.95,35.0,34.94,34.96,17424.0,34.95,35.0,34.94,34.96,17424.0
2015-12-31 15:10:00,34.96,35.01,34.94,34.98,21140.0,34.96,35.01,34.94,34.98,21140.0
2015-12-31 15:20:00,34.98,35.01,34.96,34.96,16875.0,34.98,35.01,34.96,34.96,16875.0
2015-12-31 15:30:00,34.96,34.99,34.92,34.98,21120.0,34.96,34.99,34.92,34.98,21120.0
2015-12-31 15:40:00,34.98,34.99,34.89,34.89,37672.0,34.98,34.99,34.89,34.89,37672.0
2015-12-31 15:50:00,34.9,34.95,34.83,34.83,119965.0,34.9,34.95,34.83,34.83,119965.0
2016-01-04 09:30:00,33.99,34.75,33.95,34.13,61594.0,33.99,34.75,33.95,34.13,61594.0
2016-01-04 09:40:00,34.09,34.09,33.86,33.95,15695.0,34.09,34.09,33.86,33.95,15695.0
2016-01-04 09:50:00,33.95,34.08,33.95,34.08,30449.0,33.95,34.08,33.95,34.08,30449.0
2016-01-04 10:00:00,34.07,34.07,33.92,33.97,35821.0,34.07,34.07,33.92,33.97,35821.0
2016-01-04 10:10:00,33.98,33.98,33.72,33.92,37782.0,33.98,33.98,33.72,33.92,37782.0
2016-01-04 10:20:00,33.92,33.97,33.74,33.79,30902.0,33.92,33.97,33.74,33.79,30902.0
2016-01-04 10:30:00,33.76,33.76,33.68,33.75,19672.0,33.76,33.76,33.68,33.75,19672.0
2016-01-04 10:40:00,33.74,33.86,33.69,33.83,28070.0,33.74,33.86,33.69,33.83,28070.0
2016-01-04 10:50:00,33.82,33.85,33.78,33.81,52636.0,33.82,33.85,33.78,33.81,52636.0
2016-01-04 11:00:00,33.8,33.8,33.65,33.66,20330.0,33.8,33.8,33.65,33.66,20330.0
2016-01-04 11:10:00,33.65,33.82,33.62,33.8,76234.0,33.65,33.82,33.62,33.8,76234.0
2016-01-04 11:20:00,33.79,33.93,33.76,33.93,13712.0,33.79,33.93,33.76,33.93,13712.0
2016-01-04 11:30:00,33.92,34.02,33.9,33.97,17429.0,33.92,34.02,33.9,33.97,17429.0
2016-01-04 11:40:00,33.97,34.07,33.95,34.06,17710.0,33.97,34.07,33.95,34.06,17710.0
2016-01-04 11:50:00,34.06,34.11,34.02,34.04,10105.0,34.06,34.11,34.02,34.04,10105.0
2016-01-04 12:00:00,34.04,34.04,33.94,33.95,12425.0,34.04,34.04,33.94,33.95,12425.0
2016-01-04 12:10:00,33.94,33.96,33.86,33.86,10175.0,33.94,33.96,33.86,33.86,10175.0
2016-01-04 12:20:00,33.85,33.89,33.73,33.88,15249.0,33.85,33.89,33.73,33.88,15249.0
2016-01-04 12:30:00,33.86,33.99,33.82,33.99,13909.0,33.86,33.99,33.82,33.99,13909.0
2016-01-04 12:40:00,33.99,34.01,33.9,33.94,6947.0,33.99,34.01,33.9,33.94,6947.0
2016-01-04 12:50:00,33.94,33.99,33.91,33.95,12113.0,33.94,33.99,33.91,33.95,12113.0
2016-01-04 13:00:00,33.94,33.99,33.93,33.97,6119.0,33.94,33.99,33.93,33.97,6119.0
2016-01-04 13:10:00,33.97,34.01,33.93,33.95,14792.0,33.97,34.01,33.93,33.95,14792.0
2016-01-04 13:20:00,33.96,34.05,33.92,34.05,9950.0,33.96,34.05,33.92,34.05,9950.0
2016-01-04 13:30:00,34.03,34.12,33.99,34.12,24618.0,34.03,34.12,33.99,34.12,24618.0
2016-01-04 13:40:00,34.11,34.15,34.08,34.13,20997.0,34.11,34.15,34.08,34.13,20997.0
2016-01-04 13:50:00,34.11,34.17,34.1,34.12,21193.0,34.11,34.17,34.1,34.12,21193.0
2016-01-04 14:00:00,34.13,34.14,34.03,34.11,32872.0,34.13,34.14,34.03,34.11,32872.0
2016-01-04 14:10:00,34.11,34.17,34.06,34.17,38379.0,34.11,34.17,34.06,34.17,38379.0
2016-01-04 14:20:00,34.17,34.22,34.15,34.15,18340.0,34.17,34.22,34.15,34.15,18340.0
2016-01-04 14:30:00,34.14,34.15,34.05,34.09,17258.0,34.14,34.15,34.05,34.09,17258.0
2016-01-04 14:40:00,34.1,34.18,34.09,34.15,58920.0,34.1,34.18,34.09,34.15,58920.0
2016-01-04 14:50:00,34.15,34.18,34.12,34.18,20290.0,34.15,34.18,34.12,34.18,20290.0
2016-01-04 15:00:00,34.18,34.18,34.06,34.07,19980.0,34.18,34.18,34.06,34.07,19980.0
2016-01-04 15:10:00,34.06,34.09,33.94,33.99,14882.0,34.06,34.09,33.94,33.99,14882.0
2016-01-04 15:20:00,33.98,33.98,33.88,33.95,20273.0,33.98,33.98,33.88,33.95,20273.0
2016-01-04 15:30:00,33.95,34.02,33.92,33.99,20501.0,33.95,34.02,33.92,33.99,20501.0
2016-01-04 15:40:00,33.99,34.13,33.97,34.13,49867.0,33.99,34.13,33.97,34.13,49867.0
2016-01-04 15:50:00,34.12,34.18,34.06,34.17,86820.0,34.12,34.18,34.06,34.17,86820.0
2016-01-05 09:30:00,34.36,34.76,34.19,34.39,9632.0,34.36,34.76,34.19,34.39,9632.0
2016-01-05 09:40:00,34.32,34.48,34.17,34.43,13528.0,34.32,34.48,34.17,34.43,13528.0
2016-01-05 09:50:00,34.34,34.39,34.16,34.22,10034.0,34.34,34.39,34.16,34.22,10034.0
2016-01-05 10:00:00,34.23,34.35,34.18,34.28,47709.0,34.23,34.35,34.18,34.28,47709.0
2016-01-05 10:10:00,34.29,34.54,34.29,34.5,18450.0,34.29,34.54,34.29,34.5,18450.0
2016-01-05 10:20:00,34.48,34.6,34.43,34.59,70551.0,34.48,34.6,34.43,34.59,70551.0
2016-01-05 10:30:00,34.6,34.61,34.45,34.57,29710.0,34.6,34.61,34.45,34.57,29710.0
2016-01-05 10:40:00,34.58,34.71,34.57,34.71,21536.0,34.58,34.71,34.57,34.71,21536.0
2016-01-05 10:50:00,34.7,34.8,34.65,34.72,25868.0,34.7,34.8,34.65,34.72,25868.0
2016-01-05 11:00:00,34.71,34.73,34.61,34.66,26804.0,34.71,34.73,34.61,34.66,26804.0
2016-01-05 11:10:00,34.66,34.69,34.62,34.66,36643.0,34.66,34.69,34.62,34.66,36643.0
2016-01-05 11:20:00,34.66,34.81,34.66,34.77,27338.0,34.66,34.81,34.66,34.77,27338.0
2016-01-05 11:30:00,34.73,34.8,34.7,34.73,12680.0,34.73,34.8,34.7,34.73,12680.0
2016-01-05 11:40:00,34.75,34.91,34.71,34.91,27462.0,34.75,34.91,34.71,34.91,27462.0
2016-01-05 11:50:00,34.88,34.88,34.72,34.74,14905.0,34.88,34.88,34.72,34.74,14905.0
2016-01-05 12:00:00,34.74,34.84,34.72,34.79,80095.0,34.74,34.84,34.72,34.79,80095.0
2016-01-05 12:10:00,34.78,34.83,34.72,34.81,19086.0,34.78,34.83,34.72,34.81,19086.0
2016-01-05 12:20:00,34.78,34.8,34.7,34.77,26634.0,34.78,34.8,34.7,34.77,26634.0
2016-01-05 12:30:00,34.75,34.8,34.73,34.73,19959.0,34.75,34.8,34.73,34.73,19959.0
2016-01-05 12:40:00,34.74,34.75,34.67,34.69,60072.0,34.74,34.75,34.67,34.69,60072.0
2016-01-05 12:50:00,34.69,34.8,34.68,34.79,42785.0,34.69,34.8,34.68,34.79,42785.0
2016-01-05 13:00:00,34.79,34.82,34.72,34.75,21387.0,34.79,34.82,34.72,34.75,21387.0
2016-01-05 13:10:00,34.76,34.81,34.7,34.72,19438.0,34.76,34.81,34.7,34.72,19438.0
2016-01-05 13:20:00,34.7,34.8,34.66,34.8,23902.0,34.7,34.8,34.66,34.8,23902.0
2016-01-05 13:30:00,34.8,34.82,34.72,34.8,32706.0,34.8,34.82,34.72,34.8,32706.0
2016-01-05 13:40:00,34.81,34.95,34.81,34.9,23521.0,34.81,34.95,34.81,34.9,23521.0
2016-01-05 13:50:00,34.9,35.07,34.89,35.06,138987.0,34.9,35.07,34.89,35.06,138987.0
2016-01-05 14:00:00,35.07,35.08,34.97,35.02,40870.0,35.07,35.08,34.97,35.02,40870.0
2016-01-05 14:10:00,35.02,35.04,34.98,35.04,54048.0,35.02,35.04,34.98,35.04,54048.0
2016-01-05 14:20:00,35.05,35.07,34.89,34.9,39702.0,35.05,35.07,34.89,34.9,39702.0
2016-01-05 14:30:00,34.9,34.98,34.87,34.96,12166.0,34.9,34.98,34.87,34.96,12166.0
2016-01-05 14:40:00,34.96,35.04,34.93,35.04,56983.0,34.96,35.04,34.93,35.04,56983.0
2016-01-05 14:50:00,35.05,35.05,34.93,34.94,23272.0,35.05,35.05,34.93,34.94,23272.0
2016-01-05 15:00:00,34.92,34.94,34.74,34.76,19613.0,34.92,34.94,34.74,34.76,19613.0
2016-01-05 15:10:00,34.76,34.88,34.76,34.82,15650.0,34.76,34.88,34.76,34.82,15650.0
2016-01-05 15:20:00,34.81,34.85,34.73,34.82,20150.0,34.81,34.85,34.73,34.82,20150.0
2016-01-05 15:30:00,34.82,34.84,34.72,34.81,30978.0,34.82,34.84,34.72,34.81,30978.0
2016-01-05 15:40:00,34.81,34.85,34.72,34.78,46287.0,34.81,34.85,34.72,34.78,46287.0
2016-01-05 15:50:00,34.78,34.81,34.71,34.76,97817.0,34.78,34.81,34.71,34.76,97817.0
2016-01-06 09:30:00,34.22,34.7,34.02,34.1,19378.0,34.22,34.7,34.02,34.1,19378.0
2016-01-06 09:40:00,34.1,34.13,33.97,34.0,21300.0,34.1,34.13,33.97,34.0,21300.0
2016-01-06 09:50:00,33.99,34.07,33.93,33.96,13710.0,33.99,34.07,33.93,33.96,13710.0
2016-01-06 10:00:00,33.95,33.96,33.81,33.92,18302.0,33.95,33.96,33.81,33.92,18302.0
2016-01-06 10:10:00,33.92,34.13,33.85,34.13,13900.0,33.92,34.13,33.85,34.13,13900.0
2016-01-06 10:20:00,34.14,34.33,34.14,34.3,8121.0,34.14,34.33,34.14,34.3,8121.0
2016-01-06 10:30:00,34.27,34.28,34.11,34.11,4951.0,34.27,34.28,34.11,34.11,4951.0
2016-01-06 10:40:00,34.12,34.14,34.02,34.04,7800.0,34.12,34.14,34.02,34.04,7800.0
2016-01-06 10:50:00,34.02,34.05,33.97,34.02,7114.0,34.02,34.05,33.97,34.02,7114.0
2016-01-06 11:00:00,34.03,34.05,33.94,33.96,11352.0,34.03,34.05,33.94,33.96,11352.0
2016-01-06 11:10:00,33.94,33.94,33.82,33.92,9607.0,33.94,33.94,33.82,33.92,9607.0
2016-01-06 11:20:00,33.93,34.04,33.93,34.04,8082.0,33.93,34.04,33.93,34.04,8082.0
2016-01-06 11:30:00,34.03,34.04,33.98,34.02,6864.0,34.03,34.04,33.98,34.02,6864.0
2016-01-06 11:40:00,34.02,34.07,33.97,33.99,7122.0,34.02,34.07,33.97,33.99,7122.0
2016-01-06 11:50:00,33.98,34.0,33.82,33.86,20712.0,33.98,34.0,33.82,33.86,20712.0
2016-01-06 12:00:00,33.86,33.86,33.77,33.81,11051.0,33.86,33.86,33.77,33.81,11051.0
2016-01-06 12:10:00,33.82,33.88,33.81,33.86,8100.0,33.82,33.88,33.81,33.86,8100.0
2016-01-06 12:20:00,33.86,33.93,33.86,33.89,5545.0,33.86,33.93,33.86,33.89,5545.0
2016-01-06 12:30:00,33.86,33.98,33.84,33.94,7455.0,33.86,33.98,33.84,33.94,7455.0
2016-01-06 12:40:00,33.93,33.96,33.88,33.89,7940.0,33.93,33.96,33.88,33.89,7940.0
2016-01-06 12:50:00,33.91,33.93,33.87,33.87,4600.0,33.91,33.93,33.87,33.87,4600.0
2016-01-06 13:00:00,33.85,33.87,33.83,33.83,5202.0,33.85,33.87,33.83,33.83,5202.0
2016-01-06 13:10:00,33.83,33.83,33.75,33.77,7006.0,33.83,33.83,33.75,33.77,7006.0
2016-01-06 13:20:00,33.76,33.8,33.73,33.77,10059.0,33.76,33.8,33.73,33.77,10059.0
2016-01-06 13:30:00,33.77,33.89,33.76,33.89,6051.0,33.77,33.89,33.76,33.89,6051.0
2016-01-06 13:40:00,33.9,33.9,33.79,33.79,4568.0,33.9,33.9,33.79,33.79,4568.0
2016-01-06 13:50:00,33.79,33.81,33.77,33.79,6677.0,33.79,33.81,33.77,33.79,6677.0
2016-01-06 14:00:00,33.77,33.81,33.67,33.77,11861.0,33.77,33.81,33.67,33.77,11861.0
2016-01-06 14:10:00,33.77,33.79,33.7,33.77,9363.0,33.77,33.79,33.7,33.77,9363.0
2016-01-06 14:20:00,33.77,33.85,33.76,33.83,15118.0,33.77,33.85,33.76,33.83,15118.0
2016-01-06 14:30:00,33.81,33.83,33.73,33.77,22755.0,33.81,33.83,33.73,33.77,22755.0
2016-01-06 14:40:00,33.77,33.77,33.57,33.58,22740.0,33.77,33.77,33.57,33.58,22740.0
2016-01-06 14:50:00,33.58,33.62,33.55,33.62,25856.0,33.58,33.62,33.55,33.62,25856.0
2016-01-06 15:00:00,33.61,33.72,33.58,33.72,24725.0,33.61,33.72,33.58,33.72,24725.0
2016-01-06 15:10:00,33.72,33.84,33.69,33.83,28993.0,33.72,33.84,33.69,33.83,28993.0
2016-01-06 15:20:00,33.82,33.97,33.82,33.95,34734.0,33.82,33.97,33.82,33.95,34734.0
2016-01-06 15:30:00,33.93,33.98,33.89,33.96,21728.0,33.93,33.98,33.89,33.96,21728.0
2016-01-06 15:40:00,33.97,33.99,33.94,33.98,30162.0,33.97,33.99,33.94,33.98,30162.0
2016-01-06 15:50:00,33.98,34.01,33.93,34.01,65639.0,33.98,34.01,33.93,34.01,65639.0
2016-01-07 09:30:00,33.33,33.54,33.07,33.42,18501.0,33.33,33.54,33.07,33.42,18501.0
2016-01-07 09:40:00,33.44,33.49,33.2,33.27,19700.0,33.44,33.49,33.2,33.27,19700.0
2016-01-07 09:50:00,33.27,33.51,33.25,33.45,25984.0,33.27,33.51,33.25,33.45,25984.0
2016-01-07 10:00:00,33.39,33.4,33.09,33.14,32550.0,33.39,33.4,33.09,33.14,32550.0
2016-01-07 10:10:00,33.14,33.25,33.03,33.25,55475.0,33.14,33.25,33.03,33.25,55475.0
2016-01-07 10:20:00,33.29,33.29,33.15,33.28,10085.0,33.29,33.29,33.15,33.28,10085.0
2016-01-07 10:30:00,33.32,33.43,33.28,33.41,16312.0,33.32,33.43,33.28,33.41,16312.0
2016-01-07 10:40:00,33.44,33.55,33.4,33.48,14865.0,33.44,33.55,33.4,33.48,14865.0
2016-01-07 10:50:00,33.47,33.58,33.45,33.55,14080.0,33.47,33.58,33.45,33.55,14080.0
2016-01-07 11:00:00,33.54,33.62,33.43,33.44,9800.0,33.54,33.62,33.43,33.44,9800.0
2016-01-07 11:10:00,33.44,33.45,33.37,33.4,14100.0,33.44,33.45,33.37,33.4,14100.0
2016-01-07 11:20:00,33.4,33.42,33.22,33.22,31427.0,33.4,33.42,33.22,33.22,31427.0
2016-01-07 11:30:00,33.22,33.25,33.19,33.21,16040.0,33.22,33.25,33.19,33.21,16040.0
2016-01-07 11:40:00,33.2,33.29,33.14,33.14,10375.0,33.2,33.29,33.14,33.14,10375.0
2016-01-07 11:50:00,33.14,33.22,33.08,33.2,12100.0,33.14,33.22,33.08,33.2,12100.0
2016-01-07 12:00:00,33.19,33.2,33.06,33.08,9498.0,33.19,33.2,33.06,33.08,9498.0
2016-01-07 12:10:00,33.11,33.13,33.06,33.09,9000.0,33.11,33.13,33.06,33.09,9000.0
2016-01-07 12:20:00,33.09,33.15,33.02,33.03,24175.0,33.09,33.15,33.02,33.03,24175.0
2016-01-07 12:30:00,33.02,33.09,33.0,33.02,13959.0,33.02,33.09,33.0,33.02,13959.0
2016-01-07 12:40:00,33.03,33.04,32.97,33.01,15008.0,33.03,33.04,32.97,33.01,15008.0
2016-01-07 12:50:00,33.0,33.0,32.84,32.86,11350.0,33.0,33.0,32.84,32.86,11350.0
2016-01-07 13:00:00,32.86,32.92,32.85,32.85,5850.0,32.86,32.92,32.85,32.85,5850.0
2016-01-07 13:10:00,32.85,32.85,32.72,32.74,13042.0,32.85,32.85,32.72,32.74,13042.0
2016-01-07 13:20:00,32.73,32.78,32.61,32.74,10759.0,32.73,32.78,32.61,32.74,10759.0
2016-01-07 13:30:00,32.73,32.74,32.49,32.58,22757.0,32.73,32.74,32.49,32.58,22757.0
2016-01-07 13:40:00,32.57,32.67,32.51,32.67,39704.0,32.57,32.67,32.51,32.67,39704.0
2016-01-07 13:50:00,32.68,32.78,32.67,32.7,13521.0,32.68,32.78,32.67,32.7,13521.0
2016-01-07 14:00:00,32.71,32.71,32.61,32.71,48245.0,32.71,32.71,32.61,32.71,48245.0
2016-01-07 14:10:00,32.7,32.78,32.69,32.74,16390.0,32.7,32.78,32.69,32.74,16390.0
2016-01-07 14:20:00,32.74,32.74,32.61,32.61,17500.0,32.74,32.74,32.61,32.61,17500.0
2016-01-07 14:30:00,32.6,32.6,32.45,32.55,28295.0,32.6,32.6,32.45,32.55,28295.0
2016-01-07 14:40:00,32.55,32.73,32.51,32.73,21550.0,32.55,32.73,32.51,32.73,21550.0
2016-01-07 14:50:00,32.73,32.83,32.69,32.72,40812.0,32.73,32.83,32.69,32.72,40812.0
2016-01-07 15:00:00,32.71,32.72,32.64,32.7,24015.0,32.71,32.72,32.64,32.7,24015.0
2016-01-07 15:10:00,32.73,32.73,32.5,32.55,32153.0,32.73,32.73,32.5,32.55,32153.0
2016-01-07 15:20:00,32.54,32.56,32.43,32.44,37394.0,32.54,32.56,32.43,32.44,37394.0
2016-01-07 15:30:00,32.44,32.58,32.41,32.57,41819.0,32.44,32.58,32.41,32.57,41819.0
2016-01-07 15:40:00,32.57,32.64,32.5,32.58,106067.0,32.57,32.64,32.5,32.58,106067.0
2016-01-07 15:50:00,32.57,32.57,32.42,32.42,221232.0,32.57,32.57,32.42,32.42,221232.0
2016-01-08 09:30:00,32.56,33.06,32.56,33.02,39272.0,32.56,33.06,32.56,33.02,39272.0
2016-01-08 09:40:00,33.02,33.03,32.78,32.86,68869.0,33.02,33.03,32.78,32.86,68869.0
2016-01-08 09:50:00,32.91,33.03,32.83,33.03,13400.0,32.91,33.03,32.83,33.03,13400.0
2016-01-08 10:00:00,33.02,33.15,32.85,32.99,165147.0,33.02,33.15,32.85,32.99,165147.0
2016-01-08 10:10:00,32.98,33.0,32.75,32.95,84318.0,32.98,33.0,32.75,32.95,84318.0
2016-01-08 10:20:00,32.96,33.0,32.74,32.75,33033.0,32.96,33.0,32.74,32.75,33033.0
2016-01-08 10:30:00,32.77,32.9,32.69,32.69,23898.0,32.77,32.9,32.69,32.69,23898.0
2016-01-08 10:40:00,32.7,32.73,32.59,32.73,24480.0,32.7,32.73,32.59,32.73,24480.0
2016-01-08 10:50:00,32.72,32.72,32.57,32.61,34174.0,32.72,32.72,32.57,32.61,34174.0
2016-01-08 11:00:00,32.61,32.67,32.5,32.52,20088.0,32.61,32.67,32.5,32.52,20088.0
2016-01-08 11:10:00,32.54,32.56,32.41,32.41,15539.0,32.54,32.56,32.41,32.41,15539.0
2016-01-08 11:20:00,32.4,32.43,32.33,32.42,18699.0,32.4,32.43,32.33,32.42,18699.0
2016-01-08 11:30:00,32.43,32.45,32.29,32.41,90607.0,32.43,32.45,32.29,32.41,90607.0
2016-01-08 11:40:00,32.41,32.52,32.31,32.52,29189.0,32.41,32.52,32.31,32.52,29189.0
2016-01-08 11:50:00,32.53,32.74,32.5,32.74,26511.0,32.53,32.74,32.5,32.74,26511.0
2016-01-08 12:00:00,32.76,32.95,32.76,32.95,17066.0,32.76,32.95,32.76,32.95,17066.0
2016-01-08 12:10:00,32.93,32.95,32.85,32.92,12730.0,32.93,32.95,32.85,32.92,12730.0
2016-01-08 12:20:00,32.9,33.03,32.88,33.01,10412.0,32.9,33.03,32.88,33.01,10412.0
2016-01-08 12:30:00,33.01,33.01,32.88,32.88,5600.0,33.01,33.01,32.88,32.88,5600.0
2016-01-08 12:40:00,32.89,32.95,32.87,32.9,6410.0,32.89,32.95,32.87,32.9,6410.0
2016-01-08 12:50:00,32.89,32.9,32.86,32.88,5938.0,32.89,32.9,32.86,32.88,5938.0
2016-01-08 13:00:00,32.88,32.91,32.76,32.78,11009.0,32.88,32.91,32.76,32.78,11009.0
2016-01-08 13:10:00,32.78,32.78,32.72,32.76,4200.0,32.78,32.78,32.72,32.76,4200.0
2016-01-08 13:20:00,32.76,32.8,32.68,32.69,8124.0,32.76,32.8,32.68,32.69,8124.0
2016-01-08 13:30:00,32.68,32.86,32.67,32.86,8530.0,32.68,32.86,32.67,32.86,8530.0
2016-01-08 13:40:00,32.84,32.9,32.76,32.76,16338.0,32.84,32.9,32.76,32.76,16338.0
2016-01-08 13:50:00,32.76,32.85,32.76,32.77,8298.0,32.76,32.85,32.76,32.77,8298.0
2016-01-08 14:00:00,32.77,32.85,32.77,32.83,14230.0,32.77,32.85,32.77,32.83,14230.0
2016-01-08 14:10:00,32.83,32.83,32.71,32.76,14264.0,32.83,32.83,32.71,32.76,14264.0
2016-01-08 14:20:00,32.75,32.76,32.65,32.66,29038.0,32.75,32.76,32.65,32.66,29038.0
2016-01-08 14:30:00,32.65,32.77,32.65,32.74,23489.0,32.65,32.77,32.65,32.74,23489.0
2016-01-08 14:40:00,32.72,32.89,32.69,32.85,21431.0,32.72,32.89,32.69,32.85,21431.0
2016-01-08 14:50:00,32.86,32.86,32.75,32.75,30886.0,32.86,32.86,32.75,32.75,30886.0
2016-01-08 15:00:00,32.75,32.76,32.67,32.68,39611.0,32.75,32.76,32.67,32.68,39611.0
2016-01-08 15:10:00,32.7,32.7,32.61,32.64,35719.0,32.7,32.7,32.61,32.64,35719.0
2016-01-08 15:20:00,32.63,32.69,32.59,32.59,20123.0,32.63,32.69,32.59,32.59,20123.0
2016-01-08 15:30:00,32.6,32.62,32.5,32.56,23376.0,32.6,32.62,32.5,32.56,23376.0
2016-01-08 15:40:00,32.55,32.58,32.38,32.38,40405.0,32.55,32.58,32.38,32.38,40405.0
2016-01-08 15:50:00,32.39,32.47,32.31,32.33,114098.0,32.39,32.47,32.31,32.33,114098.0
2016-01-11 09:30:00,32.59,32.75,32.5,32.56,19917.0,32.59,32.75,32.5,32.56,19917.0
2016-01-11 09:40:00,32.56,32.73,32.56,32.59,16500.0,32.56,32.73,32.56,32.59,16500.0
2016-01-11 09:50:00,32.59,32.64,32.52,32.64,19100.0,32.59,32.64,32.52,32.64,19100.0
2016-01-11 10:00:00,32.63,32.8,32.62,32.8,24630.0,32.63,32.8,32.62,32.8,24630.0
2016-01-11 10:10:00,32.8,32.87,32.72,32.79,18251.0,32.8,32.87,32.72,32.79,18251.0
2016-01-11 10:20:00,32.78,32.85,32.71,32.75,7428.0,32.78,32.85,32.71,32.75,7428.0
2016-01-11 10:30:00,32.77,32.79,32.68,32.7,16878.0,32.77,32.79,32.68,32.7,16878.0
2016-01-11 10:40:00,32.7,32.8,32.69,32.76,24100.0,32.7,32.8,32.69,32.76,24100.0
2016-01-11 10:50:00,32.77,32.78,32.57,32.63,25989.0,32.77,32.78,32.57,32.63,25989.0
2016-01-11 11:00:00,32.61,32.63,32.56,32.59,36791.0,32.61,32.63,32.56,32.59,36791.0
2016-01-11 11:10:00,32.6,32.64,32.54,32.61,140043.0,32.6,32.64,32.54,32.61,140043.0
2016-01-11 11:20:00,32.6,32.64,32.55,32.64,13590.0,32.6,32.64,32.55,32.64,13590.0
2016-01-11 11:30:00,32.65,32.68,32.58,32.64,24537.0,32.65,32.68,32.58,32.64,24537.0
2016-01-11 11:40:00,32.65,32.8,32.63,32.77,11472.0,32.65,32.8,32.63,32.77,11472.0
2016-01-11 11:50:00,32.77,32.88,32.71,32.71,10851.0,32.77,32.88,32.71,32.71,10851.0
2016-01-11 12:00:00,32.72,32.73,32.65,32.7,10267.0,32.72,32.73,32.65,32.7,10267.0
2016-01-11 12:10:00,32.67,32.68,32.55,32.56,11804.0,32.67,32.68,32.55,32.56,11804.0
2016-01-11 12:20:00,32.56,32.57,32.48,32.54,14226.0,32.56,32.57,32.48,32.54,14226.0
2016-01-11 12:30:00,32.53,32.6,32.51,32.53,15666.0,32.53,32.6,32.51,32.53,15666.0
2016-01-11 12:40:00,32.53,32.68,32.5,32.68,12000.0,32.53,32.68,32.5,32.68,12000.0
2016-01-11 12:50:00,32.69,32.7,32.62,32.66,7043.0,32.69,32.7,32.62,32.66,7043.0
2016-01-11 13:00:00,32.68,32.74,32.65,32.67,6700.0,32.68,32.74,32.65,32.67,6700.0
2016-01-11 13:10:00,32.66,32.68,32.53,32.64,34600.0,32.66,32.68,32.53,32.64,34600.0
2016-01-11 13:20:00,32.65,32.65,32.47,32.47,8160.0,32.65,32.65,32.47,32.47,8160.0
2016-01-11 13:30:00,32.44,32.49,32.35,32.42,12202.0,32.44,32.49,32.35,32.42,12202.0
2016-01-11 13:40:00,32.42,32.44,32.39,32.4,19480.0,32.42,32.44,32.39,32.4,19480.0
2016-01-11 13:50:00,32.38,32.48,32.36,32.43,19300.0,32.38,32.48,32.36,32.43,19300.0
2016-01-11 14:00:00,32.43,32.54,32.39,32.5,12690.0,32.43,32.54,32.39,32.5,12690.0
2016-01-11 14:10:00,32.5,32.58,32.46,32.51,18983.0,32.5,32.58,32.46,32.51,18983.0
2016-01-11 14:20:00,32.53,32.61,32.48,32.59,11700.0,32.53,32.61,32.48,32.59,11700.0
2016-01-11 14:30:00,32.59,32.68,32.54,32.68,121565.0,32.59,32.68,32.54,32.68,121565.0
2016-01-11 14:40:00,32.69,32.73,32.59,32.6,23459.0,32.69,32.73,32.59,32.6,23459.0
2016-01-11 14:50:00,32.59,32.6,32.48,32.57,15758.0,32.59,32.6,32.48,32.57,15758.0
2016-01-11 15:00:00,32.58,32.6,32.52,32.56,19125.0,32.58,32.6,32.52,32.56,19125.0
2016-01-11 15:10:00,32.55,32.58,32.51,32.55,23503.0,32.55,32.58,32.51,32.55,23503.0
2016-01-11 15:20:00,32.55,32.88,32.54,32.84,26958.0,32.55,32.88,32.54,32.84,26958.0
2016-01-11 15:30:00,32.85,32.93,32.78,32.89,55929.0,32.85,32.93,32.78,32.89,55929.0
2016-01-11 15:40:00,32.9,32.92,32.8,32.84,31579.0,32.9,32.92,32.8,32.84,31579.0
2016-01-11 15:50:00,32.84,32.92,32.77,32.77,115313.0,32.84,32.92,32.77,32.77,115313.0
2016-01-12 09:30:00,32.86,33.47,32.86,33.29,35584.0,32.86,33.47,32.86,33.29,35584.0
2016-01-12 09:40:00,33.3,33.71,33.3,33.6,20078.0,33.3,33.71,33.3,33.6,20078.0
2016-01-12 09:50:00,33.59,33.64,33.44,33.44,16967.0,33.59,33.64,33.44,33.44,16967.0
2016-01-12 10:00:00,33.41,33.45,33.32,33.38,17919.0,33.41,33.45,33.32,33.38,17919.0
2016-01-12 10:10:00,33.38,33.46,33.24,33.26,22575.0,33.38,33.46,33.24,33.26,22575.0
2016-01-12 10:20:00,33.25,33.32,33.2,33.27,8425.0,33.25,33.32,33.2,33.27,8425.0
2016-01-12 10:30:00,33.3,33.41,33.28,33.31,9200.0,33.3,33.41,33.28,33.31,9200.0
2016-01-12 10:40:00,33.32,33.32,33.2,33.2,12216.0,33.32,33.32,33.2,33.2,12216.0
2016-01-12 10:50:00,33.2,33.47,33.18,33.45,18900.0,33.2,33.47,33.18,33.45,18900.0
2016-01-12 11:00:00,33.43,33.49,33.4,33.4,15056.0,33.43,33.49,33.4,33.4,15056.0
2016-01-12 11:10:00,33.39,33.4,33.2,33.28,13602.0,33.39,33.4,33.2,33.28,13602.0
2016-01-12 11:20:00,33.3,33.35,33.18,33.29,64369.0,33.3,33.35,33.18,33.29,64369.0
2016-01-12 11:30:00,33.31,33.37,33.26,33.26,15021.0,33.31,33.37,33.26,33.26,15021.0
2016-01-12 11:40:00,33.29,33.48,33.29,33.46,11000.0,33.29,33.48,33.29,33.46,11000.0
2016-01-12 11:50:00,33.46,33.6,33.45,33.59,19650.0,33.46,33.6,33.45,33.59,19650.0
2016-01-12 12:00:00,33.58,33.68,33.56,33.59,19740.0,33.58,33.68,33.56,33.59,19740.0
2016-01-12 12:10:00,33.61,33.61,33.48,33.48,12667.0,33.61,33.61,33.48,33.48,12667.0
2016-01-12 12:20:00,33.47,33.5,33.44,33.47,12280.0,33.47,33.5,33.44,33.47,12280.0
2016-01-12 12:30:00,33.46,33.49,33.35,33.39,5300.0,33.46,33.49,33.35,33.39,5300.0
2016-01-12 12:40:00,33.36,33.4,33.33,33.38,18910.0,33.36,33.4,33.33,33.38,18910.0
2016-01-12 12:50:00,33.38,33.42,33.34,33.39,17578.0,33.38,33.42,33.34,33.39,17578.0
2016-01-12 13:00:00,33.42,33.49,33.38,33.44,21775.0,33.42,33.49,33.38,33.44,21775.0
2016-01-12 13:10:00,33.36,33.45,33.33,33.39,4774.0,33.36,33.45,33.33,33.39,4774.0
2016-01-12 13:20:00,33.37,33.37,33.25,33.27,4417.0,33.37,33.37,33.25,33.27,4417.0
2016-01-12 13:30:00,33.28,33.29,33.18,33.19,6355.0,33.28,33.29,33.18,33.19,6355.0
2016-01-12 13:40:00,33.2,33.34,33.2,33.31,6374.0,33.2,33.34,33.2,33.31,6374.0
2016-01-12 13:50:00,33.32,33.45,33.32,33.41,39973.0,33.32,33.45,33.32,33.41,39973.0
2016-01-12 14:00:00,33.41,33.42,33.34,33.39,25355.0,33.41,33.42,33.34,33.39,25355.0
2016-01-12 14:10:00,33.4,33.42,33.35,33.38,11715.0,33.4,33.42,33.35,33.38,11715.0
2016-01-12 14:20:00,33.36,33.49,33.35,33.48,36821.0,33.36,33.49,33.35,33.48,36821.0
2016-01-12 14:30:00,33.45,33.71,33.44,33.64,32195.0,33.45,33.71,33.44,33.64,32195.0
2016-01-12 14:40:00,33.64,33.64,33.49,33.53,9564.0,33.64,33.64,33.49,33.53,9564.0
2016-01-12 14:50:00,33.52,33.65,33.52,33.59,14392.0,33.52,33.65,33.52,33.59,14392.0
2016-01-12 15:00:00,33.61,33.61,33.49,33.49,17402.0,33.61,33.61,33.49,33.49,17402.0
2016-01-12 15:10:00,33.48,33.58,33.44,33.58,28025.0,33.48,33.58,33.44,33.58,28025.0
2016-01-12 15:20:00,33.58,33.73,33.58,33.64,23510.0,33.58,33.73,33.58,33.64,23510.0
2016-01-12 15:30:00,33.62,33.65,33.57,33.57,25218.0,33.62,33.65,33.57,33.57,25218.0
2016-01-12 15:40:00,33.57,33.68,33.56,33.56,45332.0,33.57,33.68,33.56,33.56,45332.0
2016-01-12 15:50:00,33.55,33.68,33.52,33.62,92106.0,33.55,33.68,33.52,33.62,92106.0
2016-01-13 09:30:00,33.83,33.86,33.45,33.73,30689.0,33.83,33.86,33.45,33.73,30689.0
2016-01-13 09:40:00,33.73,33.74,33.6,33.62,6500.0,33.73,33.74,33.6,33.62,6500.0
2016-01-13 09:50:00,33.61,33.65,33.55,33.57,7280.0,33.61,33.65,33.55,33.57,7280.0
2016-01-13 10:00:00,33.57,33.6,33.39,33.48,22459.0,33.57,33.6,33.39,33.48,22459.0
2016-01-13 10:10:00,33.48,33.5,33.34,33.34,54672.0,33.48,33.5,33.34,33.34,54672.0
2016-01-13 10:20:00,33.34,33.35,33.24,33.25,23258.0,33.34,33.35,33.24,33.25,23258.0
2016-01-13 10:30:00,33.24,33.24,33.05,33.05,19234.0,33.24,33.24,33.05,33.05,19234.0
2016-01-13 10:40:00,33.07,33.21,33.07,33.16,15700.0,33.07,33.21,33.07,33.16,15700.0
2016-01-13 10:50:00,33.2,33.23,33.13,33.22,13430.0,33.2,33.23,33.13,33.22,13430.0
2016-01-13 11:00:00,33.23,33.25,33.18,33.2,29627.0,33.23,33.25,33.18,33.2,29627.0
2016-01-13 11:10:00,33.2,33.45,33.2,33.45,46040.0,33.2,33.45,33.2,33.45,46040.0
2016-01-13 11:20:00,33.44,33.46,33.27,33.34,16500.0,33.44,33.46,33.27,33.34,16500.0
2016-01-13 11:30:00,33.34,33.35,33.19,33.29,10695.0,33.34,33.35,33.19,33.29,10695.0
2016-01-13 11:40:00,33.28,33.36,33.24,33.24,17653.0,33.28,33.36,33.24,33.24,17653.0
2016-01-13 11:50:00,33.24,33.3,33.21,33.27,76863.0,33.24,33.3,33.21,33.27,76863.0
2016-01-13 12:00:00,33.27,33.32,33.26,33.28,8559.0,33.27,33.32,33.26,33.28,8559.0
2016-01-13 12:10:00,33.3,33.41,33.3,33.33,13525.0,33.3,33.41,33.3,33.33,13525.0
2016-01-13 12:20:00,33.3,33.36,33.26,33.35,5800.0,33.3,33.36,33.26,33.35,5800.0
2016-01-13 12:30:00,33.33,33.33,33.18,33.18,3800.0,33.33,33.33,33.18,33.18,3800.0
2016-01-13 12:40:00,33.19,33.2,33.13,33.16,3840.0,33.19,33.2,33.13,33.16,3840.0
2016-01-13 12:50:00,33.14,33.15,33.04,33.08,41841.0,33.14,33.15,33.04,33.08,41841.0
2016-01-13 13:00:00,33.11,33.17,33.08,33.17,19359.0,33.11,33.17,33.08,33.17,19359.0
2016-01-13 13:10:00,33.17,33.26,33.15,33.18,13706.0,33.17,33.26,33.15,33.18,13706.0
2016-01-13 13:20:00,33.15,33.18,33.05,33.08,4500.0,33.15,33.18,33.05,33.08,4500.0
2016-01-13 13:30:00,33.06,33.07,32.91,32.91,6408.0,33.06,33.07,32.91,32.91,6408.0
2016-01-13 13:40:00,32.9,32.92,32.7,32.71,5800.0,32.9,32.92,32.7,32.71,5800.0
2016-01-13 13:50:00,32.69,32.77,32.64,32.65,6765.0,32.69,32.77,32.64,32.65,6765.0
2016-01-13 14:00:00,32.65,32.69,32.59,32.68,13306.0,32.65,32.69,32.59,32.68,13306.0
2016-01-13 14:10:00,32.7,32.79,32.58,32.61,5400.0,32.7,32.79,32.58,32.61,5400.0
2016-01-13 14:20:00,32.61,32.62,32.52,32.54,5361.0,32.61,32.62,32.52,32.54,5361.0
2016-01-13 14:30:00,32.58,32.69,32.48,32.65,166834.0,32.58,32.69,32.48,32.65,166834.0
2016-01-13 14:40:00,32.64,32.64,32.46,32.52,64763.0,32.64,32.64,32.46,32.52,64763.0
2016-01-13 14:50:00,32.53,32.72,32.52,32.64,22675.0,32.53,32.72,32.52,32.64,22675.0
2016-01-13 15:00:00,32.68,32.77,32.66,32.66,14312.0,32.68,32.77,32.66,32.66,14312.0
2016-01-13 15:10:00,32.63,32.78,32.56,32.77,34155.0,32.63,32.78,32.56,32.77,34155.0
2016-01-13 15:20:00,32.74,32.77,32.67,32.67,18779.0,32.74,32.77,32.67,32.67,18779.0
2016-01-13 15:30:00,32.67,32.73,32.55,32.59,28400.0,32.67,32.73,32.55,32.59,28400.0
2016-01-13 15:40:00,32.6,32.68,32.46,32.48,96029.0,32.6,32.68,32.46,32.48,96029.0
2016-01-13 15:50:00,32.49,32.55,32.44,32.49,103659.0,32.49,32.55,32.44,32.49,103659.0
2016-01-14 09:30:00,32.61,32.76,32.14,32.33,23989.0,32.61,32.76,32.14,32.33,23989.0
2016-01-14 09:40:00,32.34,32.39,32.29,32.29,12867.0,32.34,32.39,32.29,32.29,12867.0
2016-01-14 09:50:00,32.27,32.35,31.93,31.94,61506.0,32.27,32.35,31.93,31.94,61506.0
2016-01-14 10:00:00,31.91,31.99,31.74,31.91,29732.0,31.91,31.99,31.74,31.91,29732.0
2016-01-14 10:10:00,31.87,32.16,31.8,32.15,17104.0,31.87,32.16,31.8,32.15,17104.0
2016-01-14 10:20:00,32.15,32.43,32.11,32.37,25906.0,32.15,32.43,32.11,32.37,25906.0
2016-01-14 10:30:00,32.36,32.68,32.34,32.62,23338.0,32.36,32.68,32.34,32.62,23338.0
2016-01-14 10:40:00,32.62,32.74,32.5,32.64,27125.0,32.62,32.74,32.5,32.64,27125.0
2016-01-14 10:50:00,32.67,32.77,32.48,32.5,22167.0,32.67,32.77,32.48,32.5,22167.0
2016-01-14 11:00:00,32.49,32.51,32.41,32.42,26576.0,32.49,32.51,32.41,32.42,26576.0
2016-01-14 11:10:00,32.44,32.52,32.25,32.27,14988.0,32.44,32.52,32.25,32.27,14988.0
2016-01-14 11:20:00,32.26,32.37,32.23,32.33,20582.0,32.26,32.37,32.23,32.33,20582.0
2016-01-14 11:30:00,32.31,32.34,32.16,32.27,18571.0,32.31,32.34,32.16,32.27,18571.0
2016-01-14 11:40:00,32.23,32.44,32.22,32.39,8808.0,32.23,32.44,32.22,32.39,8808.0
2016-01-14 11:50:00,32.4,32.43,32.32,32.4,13659.0,32.4,32.43,32.32,32.4,13659.0
2016-01-14 12:00:00,32.41,32.45,32.32,32.34,12171.0,32.41,32.45,32.32,32.34,12171.0
2016-01-14 12:10:00,32.33,32.33,32.22,32.28,11553.0,32.33,32.33,32.22,32.28,11553.0
2016-01-14 12:20:00,32.28,32.38,32.21,32.35,10201.0,32.28,32.38,32.21,32.35,10201.0
2016-01-14 12:30:00,32.35,32.44,32.32,32.42,8921.0,32.35,32.44,32.32,32.42,8921.0
2016-01-14 12:40:00,32.43,32.5,32.38,32.41,11604.0,32.43,32.5,32.38,32.41,11604.0
2016-01-14 12:50:00,32.39,32.43,32.35,32.39,13450.0,32.39,32.43,32.35,32.39,13450.0
2016-01-14 13:00:00,32.38,32.47,32.37,32.47,16610.0,32.38,32.47,32.37,32.47,16610.0
2016-01-14 13:10:00,32.49,32.5,32.43,32.44,3500.0,32.49,32.5,32.43,32.44,3500.0
2016-01-14 13:20:00,32.47,32.55,32.43,32.45,6494.0,32.47,32.55,32.43,32.45,6494.0
2016-01-14 13:30:00,32.47,32.53,32.43,32.44,6385.0,32.47,32.53,32.43,32.44,6385.0
2016-01-14 13:40:00,32.46,32.49,32.35,32.38,9357.0,32.46,32.49,32.35,32.38,9357.0
2016-01-14 13:50:00,32.38,32.48,32.37,32.45,4000.0,32.38,32.48,32.37,32.45,4000.0
2016-01-14 14:00:00,32.48,32.48,32.35,32.35,10693.0,32.48,32.48,32.35,32.35,10693.0
2016-01-14 14:10:00,32.36,32.45,32.35,32.37,13367.0,32.36,32.45,32.35,32.37,13367.0
2016-01-14 14:20:00,32.35,32.47,32.33,32.46,12946.0,32.35,32.47,32.33,32.46,12946.0
2016-01-14 14:30:00,32.48,32.67,32.48,32.57,35481.0,32.48,32.67,32.48,32.57,35481.0
2016-01-14 14:40:00,32.57,32.64,32.55,32.61,10793.0,32.57,32.64,32.55,32.61,10793.0
2016-01-14 14:50:00,32.62,32.7,32.61,32.68,21083.0,32.62,32.7,32.61,32.68,21083.0
2016-01-14 15:00:00,32.69,32.84,32.66,32.82,37864.0,32.69,32.84,32.66,32.82,37864.0
2016-01-14 15:10:00,32.81,32.83,32.73,32.73,9831.0,32.81,32.83,32.73,32.73,9831.0
2016-01-14 15:20:00,32.72,32.77,32.65,32.67,27244.0,32.72,32.77,32.65,32.67,27244.0
2016-01-14 15:30:00,32.67,32.67,32.54,32.56,26525.0,32.67,32.67,32.54,32.56,26525.0
2016-01-14 15:40:00,32.55,32.71,32.52,32.64,39543.0,32.55,32.71,32.52,32.64,39543.0
2016-01-14 15:50:00,32.66,32.77,32.65,32.69,162016.0,32.66,32.77,32.65,32.69,162016.0
2016-01-15 09:30:00,31.61,32.39,31.57,32.31,57559.0,31.61,32.39,31.57,32.31,57559.0
2016-01-15 09:40:00,32.26,32.65,32.17,32.65,29491.0,32.26,32.65,32.17,32.65,29491.0
2016-01-15 09:50:00,32.64,32.81,32.25,32.25,24813.0,32.64,32.81,32.25,32.25,24813.0
2016-01-15 10:00:00,32.26,32.29,32.11,32.19,13885.0,32.26,32.29,32.11,32.19,13885.0
2016-01-15 10:10:00,32.18,32.25,32.05,32.13,21271.0,32.18,32.25,32.05,32.13,21271.0
2016-01-15 10:20:00,32.12,32.24,32.12,32.18,7195.0,32.12,32.24,32.12,32.18,7195.0
2016-01-15 10:30:00,32.19,32.35,32.17,32.3,11153.0,32.19,32.35,32.17,32.3,11153.0
2016-01-15 10:40:00,32.31,32.43,32.24,32.39,23180.0,32.31,32.43,32.24,32.39,23180.0
2016-01-15 10:50:00,32.39,32.39,32.22,32.25,47186.0,32.39,32.39,32.22,32.25,47186.0
2016-01-15 11:00:00,32.23,32.28,32.13,32.17,10051.0,32.23,32.28,32.13,32.17,10051.0
2016-01-15 11:10:00,32.11,32.21,32.04,32.12,10029.0,32.11,32.21,32.04,32.12,10029.0
2016-01-15 11:20:00,32.12,32.16,32.07,32.15,8623.0,32.12,32.16,32.07,32.15,8623.0
2016-01-15 11:30:00,32.13,32.13,32.01,32.03,11468.0,32.13,32.13,32.01,32.03,11468.0
2016-01-15 11:40:00,32.01,32.13,32.01,32.08,7011.0,32.01,32.13,32.01,32.08,7011.0
2016-01-15 11:50:00,32.06,32.14,32.05,32.13,13700.0,32.06,32.14,32.05,32.13,13700.0
2016-01-15 12:00:00,32.11,32.14,32.02,32.09,10300.0,32.11,32.14,32.02,32.09,10300.0
2016-01-15 12:10:00,32.15,32.17,31.96,31.97,10980.0,32.15,32.17,31.96,31.97,10980.0
2016-01-15 12:20:00,31.98,32.0,31.82,31.91,14758.0,31.98,32.0,31.82,31.91,14758.0
2016-01-15 12:30:00,31.9,31.9,31.66,31.66,9839.0,31.9,31.9,31.66,31.66,9839.0
2016-01-15 12:40:00,31.66,31.91,31.64,31.84,7465.0,31.66,31.91,31.64,31.84,7465.0
2016-01-15 12:50:00,31.87,32.02,31.87,31.97,10700.0,31.87,32.02,31.87,31.97,10700.0
2016-01-15 13:00:00,31.94,31.98,31.83,31.84,12480.0,31.94,31.98,31.83,31.84,12480.0
2016-01-15 13:10:00,31.9,32.16,31.9,32.14,8638.0,31.9,32.16,31.9,32.14,8638.0
2016-01-15 13:20:00,32.15,32.15,32.04,32.04,14812.0,32.15,32.15,32.04,32.04,14812.0
2016-01-15 13:30:00,32.04,32.04,31.95,31.96,11260.0,32.04,32.04,31.95,31.96,11260.0
2016-01-15 13:40:00,31.95,32.25,31.95,32.17,11664.0,31.95,32.25,31.95,32.17,11664.0
2016-01-15 13:50:00,32.17,32.33,32.16,32.32,19303.0,32.17,32.33,32.16,32.32,19303.0
2016-01-15 14:00:00,32.32,32.32,32.23,32.3,11756.0,32.32,32.32,32.23,32.3,11756.0
2016-01-15 14:10:00,32.29,32.37,32.23,32.25,18419.0,32.29,32.37,32.23,32.25,18419.0
2016-01-15 14:20:00,32.24,32.26,32.14,32.18,14598.0,32.24,32.26,32.14,32.18,14598.0
2016-01-15 14:30:00,32.16,32.23,32.14,32.23,9545.0,32.16,32.23,32.14,32.23,9545.0
2016-01-15 14:40:00,32.27,32.41,32.26,32.37,18950.0,32.27,32.41,32.26,32.37,18950.0
2016-01-15 14:50:00,32.35,32.55,32.35,32.54,16370.0,32.35,32.55,32.35,32.54,16370.0
2016-01-15 15:00:00,32.54,32.66,32.5,32.5,27659.0,32.54,32.66,32.5,32.5,27659.0
2016-01-15 15:10:00,32.5,32.5,32.23,32.29,30359.0,32.5,32.5,32.23,32.29,30359.0
2016-01-15 15:20:00,32.27,32.5,32.26,32.5,13122.0,32.27,32.5,32.26,32.5,13122.0
2016-01-15 15:30:00,32.53,32.53,32.4,32.42,13300.0,32.53,32.53,32.4,32.42,13300.0
2016-01-15 15:40:00,32.4,32.47,32.34,32.46,19877.0,32.4,32.47,32.34,32.46,19877.0
2016-01-15 15:50:00,32.47,32.59,32.44,32.58,104437.0,32.47,32.59,32.44,32.58,104437.0
2016-01-19 09:30:00,33.0,33.14,32.72,33.07,32480.0,33.0,33.14,32.72,33.07,32480.0
2016-01-19 09:40:00,33.06,33.06,32.79,32.86,4750.0,33.06,33.06,32.79,32.86,4750.0
2016-01-19 09:50:00,32.85,32.86,32.65,32.71,25211.0,32.85,32.86,32.65,32.71,25211.0
2016-01-19 10:00:00,32.71,32.87,32.67,32.75,23337.0,32.71,32.87,32.67,32.75,23337.0
2016-01-19 10:10:00,32.77,32.9,32.71,32.84,17525.0,32.77,32.9,32.71,32.84,17525.0
2016-01-19 10:20:00,32.86,32.97,32.81,32.93,22141.0,32.86,32.97,32.81,32.93,22141.0
2016-01-19 10:30:00,32.96,33.08,32.94,32.94,15248.0,32.96,33.08,32.94,32.94,15248.0
2016-01-19 10:40:00,32.94,33.02,32.88,33.02,13018.0,32.94,33.02,32.88,33.02,13018.0
2016-01-19 10:50:00,33.04,33.08,32.84,32.84,16003.0,33.04,33.08,32.84,32.84,16003.0
2016-01-19 11:00:00,32.83,32.88,32.77,32.87,17096.0,32.83,32.88,32.77,32.87,17096.0
2016-01-19 11:10:00,32.86,32.86,32.67,32.67,19698.0,32.86,32.86,32.67,32.67,19698.0
2016-01-19 11:20:00,32.69,32.76,32.66,32.73,12904.0,32.69,32.76,32.66,32.73,12904.0
2016-01-19 11:30:00,32.74,32.96,32.74,32.94,43939.0,32.74,32.96,32.74,32.94,43939.0
2016-01-19 11:40:00,32.94,33.0,32.9,32.9,3600.0,32.94,33.0,32.9,32.9,3600.0
2016-01-19 11:50:00,32.91,32.99,32.84,32.87,53057.0,32.91,32.99,32.84,32.87,53057.0
2016-01-19 12:00:00,32.87,32.99,32.71,32.71,21669.0,32.87,32.99,32.71,32.71,21669.0
2016-01-19 12:10:00,32.68,32.81,32.59,32.64,10033.0,32.68,32.81,32.59,32.64,10033.0
2016-01-19 12:20:00,32.6,32.62,32.5,32.62,9138.0,32.6,32.62,32.5,32.62,9138.0
2016-01-19 12:30:00,32.61,32.62,32.56,32.57,6295.0,32.61,32.62,32.56,32.57,6295.0
2016-01-19 12:40:00,32.57,32.59,32.46,32.48,3600.0,32.57,32.59,32.46,32.48,3600.0
2016-01-19 12:50:00,32.47,32.51,32.44,32.48,5111.0,32.47,32.51,32.44,32.48,5111.0
2016-01-19 13:00:00,32.51,32.55,32.47,32.52,4500.0,32.51,32.55,32.47,32.52,4500.0
2016-01-19 13:10:00,32.51,32.62,32.51,32.62,15010.0,32.51,32.62,32.51,32.62,15010.0
2016-01-19 13:20:00,32.63,32.7,32.53,32.53,11901.0,32.63,32.7,32.53,32.53,11901.0
2016-01-19 13:30:00,32.53,32.58,32.45,32.53,6700.0,32.53,32.58,32.45,32.53,6700.0
2016-01-19 13:40:00,32.52,32.55,32.43,32.49,5950.0,32.52,32.55,32.43,32.49,5950.0
2016-01-19 13:50:00,32.46,32.48,32.36,32.42,5653.0,32.46,32.48,32.36,32.42,5653.0
2016-01-19 14:00:00,32.43,32.45,32.18,32.27,21811.0,32.43,32.45,32.18,32.27,21811.0
2016-01-19 14:10:00,32.27,32.29,32.11,32.16,12170.0,32.27,32.29,32.11,32.16,12170.0
2016-01-19 14:20:00,32.15,32.25,32.08,32.23,13975.0,32.15,32.25,32.08,32.23,13975.0
2016-01-19 14:30:00,32.25,32.26,32.11,32.11,19940.0,32.25,32.26,32.11,32.11,19940.0
2016-01-19 14:40:00,32.12,32.12,31.85,31.85,44343.0,32.12,32.12,31.85,31.85,44343.0
2016-01-19 14:50:00,31.87,31.99,31.81,31.92,25980.0,31.87,31.99,31.81,31.92,25980.0
2016-01-19 15:00:00,31.92,32.14,31.88,32.13,42212.0,31.92,32.14,31.88,32.13,42212.0
2016-01-19 15:10:00,32.13,32.16,32.0,32.03,32843.0,32.13,32.16,32.0,32.03,32843.0
2016-01-19 15:20:00,32.01,32.34,32.01,32.33,15242.0,32.01,32.34,32.01,32.33,15242.0
2016-01-19 15:30:00,32.34,32.39,32.24,32.29,36900.0,32.34,32.39,32.24,32.29,36900.0
2016-01-19 15:40:00,32.29,32.6,32.26,32.58,50543.0,32.29,32.6,32.26,32.58,50543.0
2016-01-19 15:50:00,32.6,32.64,32.48,32.49,190979.0,32.6,32.64,32.48,32.49,190979.0
2016-01-20 09:30:00,31.95,32.11,31.81,31.99,17298.0,31.95,32.11,31.81,31.99,17298.0
2016-01-20 09:40:00,32.01,32.14,31.87,32.0,6720.0,32.01,32.14,31.87,32.0,6720.0
2016-01-20 09:50:00,32.0,32.01,31.66,31.8,70621.0,32.0,32.01,31.66,31.8,70621.0
2016-01-20 10:00:00,31.75,32.01,31.65,31.96,29894.0,31.75,32.01,31.65,31.96,29894.0
2016-01-20 10:10:00,31.95,32.0,31.8,31.83,19498.0,31.95,32.0,31.8,31.83,19498.0
2016-01-20 10:20:00,31.85,31.99,31.8,31.88,16741.0,31.85,31.99,31.8,31.88,16741.0
2016-01-20 10:30:00,31.91,31.97,31.67,31.72,29400.0,31.91,31.97,31.67,31.72,29400.0
2016-01-20 10:40:00,31.72,31.82,31.67,31.71,27302.0,31.72,31.82,31.67,31.71,27302.0
2016-01-20 10:50:00,31.68,31.68,31.53,31.54,23989.0,31.68,31.68,31.53,31.54,23989.0
2016-01-20 11:00:00,31.53,31.67,31.51,31.57,27667.0,31.53,31.67,31.51,31.57,27667.0
2016-01-20 11:10:00,31.59,31.85,31.58,31.79,25819.0,31.59,31.85,31.58,31.79,25819.0
2016-01-20 11:20:00,31.79,31.9,31.74,31.86,18929.0,31.79,31.9,31.74,31.86,18929.0
2016-01-20 11:30:00,31.89,32.04,31.88,31.92,20146.0,31.89,32.04,31.88,31.92,20146.0
2016-01-20 11:40:00,31.93,31.94,31.66,31.68,18871.0,31.93,31.94,31.66,31.68,18871.0
2016-01-20 11:50:00,31.68,31.68,31.54,31.63,9600.0,31.68,31.68,31.54,31.63,9600.0
2016-01-20 12:00:00,31.63,31.65,31.44,31.53,17603.0,31.63,31.65,31.44,31.53,17603.0
2016-01-20 12:10:00,31.52,31.62,31.48,31.56,10917.0,31.52,31.62,31.48,31.56,10917.0
2016-01-20 12:20:00,31.57,31.61,31.35,31.46,34165.0,31.57,31.61,31.35,31.46,34165.0
2016-01-20 12:30:00,31.47,31.57,31.46,31.57,10058.0,31.47,31.57,31.46,31.57,10058.0
2016-01-20 12:40:00,31.56,31.6,31.5,31.56,5106.0,31.56,31.6,31.5,31.56,5106.0
2016-01-20 12:50:00,31.57,31.86,31.53,31.86,11600.0,31.57,31.86,31.53,31.86,11600.0
2016-01-20 13:00:00,31.9,31.99,31.85,31.87,15928.0,31.9,31.99,31.85,31.87,15928.0
2016-01-20 13:10:00,31.88,31.88,31.67,31.71,6634.0,31.88,31.88,31.67,31.71,6634.0
2016-01-20 13:20:00,31.7,31.89,31.69,31.86,15983.0,31.7,31.89,31.69,31.86,15983.0
2016-01-20 13:30:00,31.9,32.16,31.89,32.14,15850.0,31.9,32.16,31.89,32.14,15850.0
2016-01-20 13:40:00,32.17,32.32,32.17,32.28,9194.0,32.17,32.32,32.17,32.28,9194.0
2016-01-20 13:50:00,32.27,32.36,32.2,32.24,17726.0,32.27,32.36,32.2,32.24,17726.0
2016-01-20 14:00:00,32.23,32.27,32.12,32.27,19015.0,32.23,32.27,32.12,32.27,19015.0
2016-01-20 14:10:00,32.27,32.46,32.27,32.29,10780.0,32.27,32.46,32.27,32.29,10780.0
2016-01-20 14:20:00,32.3,32.32,32.14,32.17,41080.0,32.3,32.32,32.14,32.17,41080.0
2016-01-20 14:30:00,32.18,32.2,32.12,32.18,18867.0,32.18,32.2,32.12,32.18,18867.0
2016-01-20 14:40:00,32.2,32.21,32.07,32.14,25416.0,32.2,32.21,32.07,32.14,25416.0
2016-01-20 14:50:00,32.15,32.41,32.14,32.37,54388.0,32.15,32.41,32.14,32.37,54388.0
2016-01-20 15:00:00,32.37,32.62,32.33,32.57,42154.0,32.37,32.62,32.33,32.57,42154.0
2016-01-20 15:10:00,32.58,32.91,32.56,32.82,21044.0,32.58,32.91,32.56,32.82,21044.0
2016-01-20 15:20:00,32.85,32.97,32.83,32.97,29341.0,32.85,32.97,32.83,32.97,29341.0
2016-01-20 15:30:00,32.97,33.03,32.79,32.9,32691.0,32.97,33.03,32.79,32.9,32691.0
2016-01-20 15:40:00,32.9,32.92,32.55,32.66,46965.0,32.9,32.92,32.55,32.66,46965.0
2016-01-20 15:50:00,32.66,32.71,32.59,32.6,91718.0,32.66,32.71,32.59,32.6,91718.0
2016-01-21 09:30:00,32.89,32.94,32.5,32.75,16450.0,32.89,32.94,32.5,32.75,16450.0
2016-01-21 09:40:00,32.59,32.79,32.38,32.47,55572.0,32.59,32.79,32.38,32.47,55572.0
2016-01-21 09:50:00,32.48,32.68,32.38,32.53,27431.0,32.48,32.68,32.38,32.53,27431.0
2016-01-21 10:00:00,32.53,32.8,32.53,32.71,22941.0,32.53,32.8,32.53,32.71,22941.0
2016-01-21 10:10:00,32.72,32.99,32.71,32.92,45164.0,32.72,32.99,32.71,32.92,45164.0
2016-01-21 10:20:00,32.9,32.94,32.63,32.69,49808.0,32.9,32.94,32.63,32.69,49808.0
2016-01-21 10:30:00,32.7,32.99,32.66,32.91,34234.0,32.7,32.99,32.66,32.91,34234.0
2016-01-21 10:40:00,32.88,33.13,32.88,33.08,15358.0,32.88,33.13,32.88,33.08,15358.0
2016-01-21 10:50:00,33.1,33.16,32.77,32.77,38989.0,33.1,33.16,32.77,32.77,38989.0
2016-01-21 11:00:00,32.76,32.88,32.71,32.8,47342.0,32.76,32.88,32.71,32.8,47342.0
2016-01-21 11:10:00,32.8,32.83,32.76,32.79,20051.0,32.8,32.83,32.76,32.79,20051.0
2016-01-21 11:20:00,32.76,32.79,32.69,32.73,33647.0,32.76,32.79,32.69,32.73,33647.0
2016-01-21 11:30:00,32.73,32.88,32.7,32.85,19000.0,32.73,32.88,32.7,32.85,19000.0
2016-01-21 11:40:00,32.86,32.95,32.82,32.95,18469.0,32.86,32.95,32.82,32.95,18469.0
2016-01-21 11:50:00,32.95,33.04,32.88,33.01,11562.0,32.95,33.04,32.88,33.01,11562.0
2016-01-21 12:00:00,33.02,33.12,33.0,33.05,32640.0,33.02,33.12,33.0,33.05,32640.0
2016-01-21 12:10:00,33.05,33.14,33.0,33.12,21187.0,33.05,33.14,33.0,33.12,21187.0
2016-01-21 12:20:00,33.12,33.16,33.01,33.16,14712.0,33.12,33.16,33.01,33.16,14712.0
2016-01-21 12:30:00,33.16,33.23,33.15,33.19,19710.0,33.16,33.23,33.15,33.19,19710.0
2016-01-21 12:40:00,33.2,33.25,33.12,33.14,13801.0,33.2,33.25,33.12,33.14,13801.0
2016-01-21 12:50:00,33.12,33.14,33.08,33.08,7405.0,33.12,33.14,33.08,33.08,7405.0
2016-01-21 13:00:00,33.08,33.24,33.07,33.2,18440.0,33.08,33.24,33.07,33.2,18440.0
2016-01-21 13:10:00,33.22,33.26,33.1,33.11,34596.0,33.22,33.26,33.1,33.11,34596.0
2016-01-21 13:20:00,33.1,33.1,32.87,32.87,24367.0,33.1,33.1,32.87,32.87,24367.0
2016-01-21 13:30:00,32.87,32.94,32.77,32.92,36183.0,32.87,32.94,32.77,32.92,36183.0
2016-01-21 13:40:00,32.92,33.05,32.9,33.03,16317.0,32.92,33.05,32.9,33.03,16317.0
2016-01-21 13:50:00,33.01,33.01,32.82,32.83,18374.0,33.01,33.01,32.82,32.83,18374.0
2016-01-21 14:00:00,32.89,32.89,32.79,32.81,14185.0,32.89,32.89,32.79,32.81,14185.0
2016-01-21 14:10:00,32.8,32.81,32.67,32.74,42373.0,32.8,32.81,32.67,32.74,42373.0
2016-01-21 14:20:00,32.73,32.91,32.7,32.9,26522.0,32.73,32.91,32.7,32.9,26522.0
2016-01-21 14:30:00,32.9,33.04,32.9,32.94,21238.0,32.9,33.04,32.9,32.94,21238.0
2016-01-21 14:40:00,32.94,33.08,32.86,32.87,20589.0,32.94,33.08,32.86,32.87,20589.0
2016-01-21 14:50:00,32.89,33.11,32.87,33.01,26100.0,32.89,33.11,32.87,33.01,26100.0
2016-01-21 15:00:00,32.99,33.03,32.86,32.88,30555.0,32.99,33.03,32.86,32.88,30555.0
2016-01-21 15:10:00,32.91,33.01,32.89,32.91,37767.0,32.91,33.01,32.89,32.91,37767.0
2016-01-21 15:20:00,32.89,33.01,32.85,32.94,27718.0,32.89,33.01,32.85,32.94,27718.0
2016-01-21 15:30:00,32.95,33.16,32.95,33.13,37685.0,32.95,33.16,32.95,33.13,37685.0
2016-01-21 15:40:00,33.13,33.21,33.02,33.05,34629.0,33.13,33.21,33.02,33.05,34629.0
2016-01-21 15:50:00,33.05,33.1,32.95,32.95,111056.0,33.05,33.1,32.95,32.95,111056.0
2016-01-22 09:30:00,33.49,33.64,33.12,33.3,25280.0,33.49,33.64,33.12,33.3,25280.0
2016-01-22 09:40:00,33.29,33.3,33.12,33.19,11300.0,33.29,33.3,33.12,33.19,11300.0
2016-01-22 09:50:00,33.19,33.39,33.17,33.39,18392.0,33.19,33.39,33.17,33.39,18392.0
2016-01-22 10:00:00,33.39,33.46,33.28,33.35,12410.0,33.39,33.46,33.28,33.35,12410.0
2016-01-22 10:10:00,33.34,33.42,33.26,33.37,64582.0,33.34,33.42,33.26,33.37,64582.0
2016-01-22 10:20:00,33.39,33.4,33.28,33.33,71450.0,33.39,33.4,33.28,33.33,71450.0
2016-01-22 10:30:00,33.36,33.47,33.34,33.43,24031.0,33.36,33.47,33.34,33.43,24031.0
2016-01-22 10:40:00,33.46,33.54,33.45,33.49,16549.0,33.46,33.54,33.45,33.49,16549.0
2016-01-22 10:50:00,33.51,33.56,33.44,33.47,10647.0,33.51,33.56,33.44,33.47,10647.0
2016-01-22 11:00:00,33.48,33.63,33.48,33.56,23342.0,33.48,33.63,33.48,33.56,23342.0
2016-01-22 11:10:00,33.58,33.64,33.48,33.61,36822.0,33.58,33.64,33.48,33.61,36822.0
2016-01-22 11:20:00,33.62,33.75,33.6,33.65,18047.0,33.62,33.75,33.6,33.65,18047.0
2016-01-22 11:30:00,33.66,33.72,33.5,33.51,16331.0,33.66,33.72,33.5,33.51,16331.0
2016-01-22 11:40:00,33.53,33.55,33.37,33.37,15700.0,33.53,33.55,33.37,33.37,15700.0
2016-01-22 11:50:00,33.37,33.48,33.37,33.41,6507.0,33.37,33.48,33.37,33.41,6507.0
2016-01-22 12:00:00,33.41,33.52,33.4,33.49,12503.0,33.41,33.52,33.4,33.49,12503.0
2016-01-22 12:10:00,33.5,33.56,33.43,33.44,8120.0,33.5,33.56,33.43,33.44,8120.0
2016-01-22 12:20:00,33.46,33.54,33.44,33.46,7394.0,33.46,33.54,33.44,33.46,7394.0
2016-01-22 12:30:00,33.45,33.45,33.32,33.42,13244.0,33.45,33.45,33.32,33.42,13244.0
2016-01-22 12:40:00,33.42,33.42,33.31,33.39,10555.0,33.42,33.42,33.31,33.39,10555.0
2016-01-22 12:50:00,33.39,33.52,33.39,33.49,17882.0,33.39,33.52,33.39,33.49,17882.0
2016-01-22 13:00:00,33.49,33.49,33.43,33.44,4600.0,33.49,33.49,33.43,33.44,4600.0
2016-01-22 13:10:00,33.45,33.51,33.43,33.48,17749.0,33.45,33.51,33.43,33.48,17749.0
2016-01-22 13:20:00,33.49,33.58,33.47,33.47,8828.0,33.49,33.58,33.47,33.47,8828.0
2016-01-22 13:30:00,33.48,33.51,33.43,33.45,5722.0,33.48,33.51,33.43,33.45,5722.0
2016-01-22 13:40:00,33.46,33.52,33.46,33.5,7850.0,33.46,33.52,33.46,33.5,7850.0
2016-01-22 13:50:00,33.49,33.57,33.48,33.57,9700.0,33.49,33.57,33.48,33.57,9700.0
2016-01-22 14:00:00,33.55,33.55,33.46,33.52,12349.0,33.55,33.55,33.46,33.52,12349.0
2016-01-22 14:10:00,33.54,33.57,33.47,33.48,41839.0,33.54,33.57,33.47,33.48,41839.0
2016-01-22 14:20:00,33.49,33.52,33.41,33.42,16652.0,33.49,33.52,33.41,33.42,16652.0
2016-01-22 14:30:00,33.4,33.47,33.37,33.4,10684.0,33.4,33.47,33.37,33.4,10684.0
2016-01-22 14:40:00,33.38,33.47,33.37,33.43,11900.0,33.38,33.47,33.37,33.43,11900.0
2016-01-22 14:50:00,33.44,33.5,33.43,33.47,11520.0,33.44,33.5,33.43,33.47,11520.0
2016-01-22 15:00:00,33.48,33.5,33.4,33.42,21070.0,33.48,33.5,33.4,33.42,21070.0
2016-01-22 15:10:00,33.41,33.51,33.41,33.47,26020.0,33.41,33.51,33.41,33.47,26020.0
2016-01-22 15:20:00,33.46,33.55,33.45,33.55,17774.0,33.46,33.55,33.45,33.55,17774.0
2016-01-22 15:30:00,33.55,33.55,33.47,33.51,36378.0,33.55,33.55,33.47,33.51,36378.0
2016-01-22 15:40:00,33.51,33.58,33.48,33.57,35441.0,33.51,33.58,33.48,33.57,35441.0
2016-01-22 15:50:00,33.58,33.66,33.57,33.63,66958.0,33.58,33.66,33.57,33.63,66958.0
2016-01-25 09:30:00,33.54,33.62,33.31,33.49,21927.0,33.54,33.62,33.31,33.49,21927.0
2016-01-25 09:40:00,33.55,33.62,33.4,33.45,7056.0,33.55,33.62,33.4,33.45,7056.0
2016-01-25 09:50:00,33.4,33.58,33.4,33.52,31633.0,33.4,33.58,33.4,33.52,31633.0
2016-01-25 10:00:00,33.55,33.69,33.45,33.51,61067.0,33.55,33.69,33.45,33.51,61067.0
2016-01-25 10:10:00,33.51,33.55,33.38,33.5,45155.0,33.51,33.55,33.38,33.5,45155.0
2016-01-25 10:20:00,33.49,33.52,33.39,33.5,48989.0,33.49,33.52,33.39,33.5,48989.0
2016-01-25 10:30:00,33.48,33.65,33.45,33.56,24979.0,33.48,33.65,33.45,33.56,24979.0
2016-01-25 10:40:00,33.55,33.55,33.37,33.5,22471.0,33.55,33.55,33.37,33.5,22471.0
2016-01-25 10:50:00,33.48,33.71,33.48,33.58,29375.0,33.48,33.71,33.48,33.58,29375.0
2016-01-25 11:00:00,33.57,33.65,33.54,33.64,9368.0,33.57,33.65,33.54,33.64,9368.0
2016-01-25 11:10:00,33.64,33.65,33.56,33.64,11500.0,33.64,33.65,33.56,33.64,11500.0
2016-01-25 11:20:00,33.64,33.7,33.62,33.66,9645.0,33.64,33.7,33.62,33.66,9645.0
2016-01-25 11:30:00,33.66,33.68,33.61,33.61,22150.0,33.66,33.68,33.61,33.61,22150.0
2016-01-25 11:40:00,33.64,33.65,33.51,33.55,9172.0,33.64,33.65,33.51,33.55,9172.0
2016-01-25 11:50:00,33.58,33.74,33.58,33.66,14735.0,33.58,33.74,33.58,33.66,14735.0
2016-01-25 12:00:00,33.66,33.66,33.53,33.6,11800.0,33.66,33.66,33.53,33.6,11800.0
2016-01-25 12:10:00,33.59,33.62,33.56,33.6,4000.0,33.59,33.62,33.56,33.6,4000.0
2016-01-25 12:20:00,33.62,33.74,33.61,33.7,15372.0,33.62,33.74,33.61,33.7,15372.0
2016-01-25 12:30:00,33.7,33.84,33.7,33.78,43920.0,33.7,33.84,33.7,33.78,43920.0
2016-01-25 12:40:00,33.8,33.88,33.8,33.86,16220.0,33.8,33.88,33.8,33.86,16220.0
2016-01-25 12:50:00,33.87,33.93,33.87,33.93,24213.0,33.87,33.93,33.87,33.93,24213.0
2016-01-25 13:00:00,33.93,34.04,33.91,33.93,24749.0,33.93,34.04,33.91,33.93,24749.0
2016-01-25 13:10:00,33.94,34.0,33.9,34.0,9411.0,33.94,34.0,33.9,34.0,9411.0
2016-01-25 13:20:00,34.02,34.04,33.93,33.95,15650.0,34.02,34.04,33.93,33.95,15650.0
2016-01-25 13:30:00,33.93,33.99,33.91,33.92,9706.0,33.93,33.99,33.91,33.92,9706.0
2016-01-25 13:40:00,33.93,33.96,33.76,33.77,13920.0,33.93,33.96,33.76,33.77,13920.0
2016-01-25 13:50:00,33.77,33.89,33.73,33.8,18486.0,33.77,33.89,33.73,33.8,18486.0
2016-01-25 14:00:00,33.79,33.97,33.74,33.96,35732.0,33.79,33.97,33.74,33.96,35732.0
2016-01-25 14:10:00,33.95,33.95,33.78,33.8,40401.0,33.95,33.95,33.78,33.8,40401.0
2016-01-25 14:20:00,33.81,33.81,33.71,33.81,16658.0,33.81,33.81,33.71,33.81,16658.0
2016-01-25 14:30:00,33.81,33.84,33.76,33.82,32956.0,33.81,33.84,33.76,33.82,32956.0
2016-01-25 14:40:00,33.82,33.83,33.75,33.77,41209.0,33.82,33.83,33.75,33.77,41209.0
2016-01-25 14:50:00,33.77,33.85,33.72,33.83,43569.0,33.77,33.85,33.72,33.83,43569.0
2016-01-25 15:00:00,33.84,33.84,33.65,33.65,61538.0,33.84,33.84,33.65,33.65,61538.0
2016-01-25 15:10:00,33.64,33.64,33.53,33.64,27099.0,33.64,33.64,33.53,33.64,27099.0
2016-01-25 15:20:00,33.63,33.66,33.52,33.63,33211.0,33.63,33.66,33.52,33.63,33211.0
2016-01-25 15:30:00,33.62,33.64,33.53,33.57,44288.0,33.62,33.64,33.53,33.57,44288.0
2016-01-25 15:40:00,33.56,33.62,33.52,33.62,57984.0,33.56,33.62,33.52,33.62,57984.0
2016-01-25 15:50:00,33.62,33.67,33.57,33.61,107178.0,33.62,33.67,33.57,33.61,107178.0
2016-01-26 09:30:00,33.83,33.87,33.6,33.64,18804.0,33.83,33.87,33.6,33.64,18804.0
2016-01-26 09:40:00,33.65,33.82,33.63,33.79,43213.0,33.65,33.82,33.63,33.79,43213.0
2016-01-26 09:50:00,33.78,33.82,33.76,33.77,49326.0,33.78,33.82,33.76,33.77,49326.0
2016-01-26 10:00:00,33.8,34.18,33.76,34.16,61823.0,33.8,34.18,33.76,34.16,61823.0
2016-01-26 10:10:00,34.14,34.25,34.02,34.02,33514.0,34.14,34.25,34.02,34.02,33514.0
2016-01-26 10:20:00,34.02,34.19,34.0,34.02,24163.0,34.02,34.19,34.0,34.02,24163.0
2016-01-26 10:30:00,33.99,34.14,33.98,34.04,27670.0,33.99,34.14,33.98,34.04,27670.0
2016-01-26 10:40:00,34.06,34.16,34.02,34.09,24200.0,34.06,34.16,34.02,34.09,24200.0
2016-01-26 10:50:00,34.09,34.15,34.07,34.11,14900.0,34.09,34.15,34.07,34.11,14900.0
2016-01-26 11:00:00,34.12,34.31,34.1,34.3,47164.0,34.12,34.31,34.1,34.3,47164.0
2016-01-26 11:10:00,34.27,34.33,34.22,34.3,51587.0,34.27,34.33,34.22,34.3,51587.0
2016-01-26 11:20:00,34.27,34.36,34.21,34.34,63392.0,34.27,34.36,34.21,34.34,63392.0
2016-01-26 11:30:00,34.33,34.33,34.02,34.11,27882.0,34.33,34.33,34.02,34.11,27882.0
2016-01-26 11:40:00,34.1,34.17,34.02,34.11,36195.0,34.1,34.17,34.02,34.11,36195.0
2016-01-26 11:50:00,34.11,34.17,34.1,34.17,19928.0,34.11,34.17,34.1,34.17,19928.0
2016-01-26 12:00:00,34.16,34.23,34.1,34.11,94917.0,34.16,34.23,34.1,34.11,94917.0
2016-01-26 12:10:00,34.12,34.23,34.08,34.2,18956.0,34.12,34.23,34.08,34.2,18956.0
2016-01-26 12:20:00,34.19,34.21,34.1,34.13,14131.0,34.19,34.21,34.1,34.13,14131.0
2016-01-26 12:30:00,34.13,34.22,34.04,34.08,18004.0,34.13,34.22,34.04,34.08,18004.0
2016-01-26 12:40:00,34.08,34.09,34.01,34.01,14567.0,34.08,34.09,34.01,34.01,14567.0
2016-01-26 12:50:00,34.01,34.13,34.01,34.12,19934.0,34.01,34.13,34.01,34.12,19934.0
2016-01-26 13:00:00,34.13,34.17,34.12,34.12,15700.0,34.13,34.17,34.12,34.12,15700.0
2016-01-26 13:10:00,34.13,34.16,34.05,34.08,240083.0,34.13,34.16,34.05,34.08,240083.0
2016-01-26 13:20:00,34.06,34.12,34.06,34.11,13700.0,34.06,34.12,34.06,34.11,13700.0
2016-01-26 13:30:00,34.09,34.09,33.86,33.89,228150.0,34.09,34.09,33.86,33.89,228150.0
2016-01-26 13:40:00,33.9,34.07,33.86,34.07,516262.0,33.9,34.07,33.86,34.07,516262.0
2016-01-26 13:50:00,34.07,34.23,34.06,34.2,41545.0,34.07,34.23,34.06,34.2,41545.0
2016-01-26 14:00:00,34.19,34.34,34.15,34.31,53614.0,34.19,34.34,34.15,34.31,53614.0
2016-01-26 14:10:00,34.32,34.32,34.11,34.15,193128.0,34.32,34.32,34.11,34.15,193128.0
2016-01-26 14:20:00,34.16,34.18,34.07,34.08,50541.0,34.16,34.18,34.07,34.08,50541.0
2016-01-26 14:30:00,34.08,34.09,33.97,33.97,25814.0,34.08,34.09,33.97,33.97,25814.0
2016-01-26 14:40:00,33.98,34.12,33.98,34.01,21177.0,33.98,34.12,33.98,34.01,21177.0
2016-01-26 14:50:00,34.01,34.1,34.0,34.09,34920.0,34.01,34.1,34.0,34.09,34920.0
2016-01-26 15:00:00,34.09,34.13,33.97,33.97,37883.0,34.09,34.13,33.97,33.97,37883.0
2016-01-26 15:10:00,33.96,34.11,33.94,33.99,15076.0,33.96,34.11,33.94,33.99,15076.0
2016-01-26 15:20:00,33.98,34.0,33.92,33.98,16272.0,33.98,34.0,33.92,33.98,16272.0
2016-01-26 15:30:00,33.98,34.1,33.96,34.09,23366.0,33.98,34.1,33.96,34.09,23366.0
2016-01-26 15:40:00,34.11,34.29,34.1,34.28,32604.0,34.11,34.29,34.1,34.28,32604.0
2016-01-26 15:50:00,34.27,34.28,34.18,34.27,85102.0,34.27,34.28,34.18,34.27,85102.0
2016-01-27 09:30:00,34.08,34.56,33.87,34.26,20741.0,34.08,34.56,33.87,34.26,20741.0
2016-01-27 09:40:00,34.3,34.37,34.21,34.21,34121.0,34.3,34.37,34.21,34.21,34121.0
2016-01-27 09:50:00,34.22,34.23,34.08,34.23,9600.0,34.22,34.23,34.08,34.23,9600.0
2016-01-27 10:00:00,34.17,34.21,34.0,34.08,53886.0,34.17,34.21,34.0,34.08,53886.0
2016-01-27 10:10:00,34.08,34.08,33.89,33.97,39134.0,34.08,34.08,33.89,33.97,39134.0
2016-01-27 10:20:00,33.97,34.08,33.86,33.86,27045.0,33.97,34.08,33.86,33.86,27045.0
2016-01-27 10:30:00,33.85,34.12,33.85,34.08,21471.0,33.85,34.12,33.85,34.08,21471.0
2016-01-27 10:40:00,34.1,34.22,33.93,33.98,37280.0,34.1,34.22,33.93,33.98,37280.0
2016-01-27 10:50:00,34.0,34.0,33.84,33.99,12295.0,34.0,34.0,33.84,33.99,12295.0
2016-01-27 11:00:00,33.99,34.0,33.88,33.9,23927.0,33.99,34.0,33.88,33.9,23927.0
2016-01-27 11:10:00,33.87,33.89,33.75,33.83,22575.0,33.87,33.89,33.75,33.83,22575.0
2016-01-27 11:20:00,33.81,33.86,33.79,33.86,8600.0,33.81,33.86,33.79,33.86,8600.0
2016-01-27 11:30:00,33.87,34.04,33.81,33.98,21456.0,33.87,34.04,33.81,33.98,21456.0
2016-01-27 11:40:00,34.0,34.06,33.93,34.05,72830.0,34.0,34.06,33.93,34.05,72830.0
2016-01-27 11:50:00,34.06,34.21,34.06,34.19,88571.0,34.06,34.21,34.06,34.19,88571.0
2016-01-27 12:00:00,34.14,34.48,34.14,34.38,30975.0,34.14,34.48,34.14,34.38,30975.0
2016-01-27 12:10:00,34.36,34.51,34.33,34.33,15100.0,34.36,34.51,34.33,34.33,15100.0
2016-01-27 12:20:00,34.31,34.31,34.19,34.24,9504.0,34.31,34.31,34.19,34.24,9504.0
2016-01-27 12:30:00,34.27,34.28,34.09,34.11,11968.0,34.27,34.28,34.09,34.11,11968.0
2016-01-27 12:40:00,34.12,34.14,33.98,34.09,18375.0,34.12,34.14,33.98,34.09,18375.0
2016-01-27 12:50:00,34.09,34.28,34.09,34.21,32877.0,34.09,34.28,34.09,34.21,32877.0
2016-01-27 13:00:00,34.17,34.17,34.05,34.09,14600.0,34.17,34.17,34.05,34.09,14600.0
2016-01-27 13:10:00,34.11,34.16,34.01,34.01,11608.0,34.11,34.16,34.01,34.01,11608.0
2016-01-27 13:20:00,34.0,34.02,33.88,33.88,23803.0,34.0,34.02,33.88,33.88,23803.0
2016-01-27 13:30:00,33.89,33.92,33.84,33.84,26406.0,33.89,33.92,33.84,33.84,26406.0
2016-01-27 13:40:00,33.84,33.91,33.78,33.84,20835.0,33.84,33.91,33.78,33.84,20835.0
2016-01-27 13:50:00,33.86,33.93,33.81,33.91,14853.0,33.86,33.93,33.81,33.91,14853.0
2016-01-27 14:00:00,33.94,34.09,33.78,33.78,55419.0,33.94,34.09,33.78,33.78,55419.0
2016-01-27 14:10:00,33.76,33.93,33.74,33.87,37212.0,33.76,33.93,33.74,33.87,37212.0
2016-01-27 14:20:00,33.87,33.99,33.85,33.96,16086.0,33.87,33.99,33.85,33.96,16086.0
2016-01-27 14:30:00,33.93,34.04,33.83,33.83,20193.0,33.93,34.04,33.83,33.83,20193.0
2016-01-27 14:40:00,33.81,33.98,33.79,33.91,20112.0,33.81,33.98,33.79,33.91,20112.0
2016-01-27 14:50:00,33.92,33.96,33.81,33.84,23280.0,33.92,33.96,33.81,33.84,23280.0
2016-01-27 15:00:00,33.85,33.86,33.69,33.83,29469.0,33.85,33.86,33.69,33.83,29469.0
2016-01-27 15:10:00,33.81,33.81,33.62,33.63,31554.0,33.81,33.81,33.62,33.63,31554.0
2016-01-27 15:20:00,33.64,33.85,33.62,33.78,33241.0,33.64,33.85,33.62,33.78,33241.0
2016-01-27 15:30:00,33.77,33.84,33.71,33.74,43227.0,33.77,33.84,33.71,33.74,43227.0
2016-01-27 15:40:00,33.73,33.77,33.65,33.71,40100.0,33.73,33.77,33.65,33.71,40100.0
2016-01-27 15:50:00,33.72,33.77,33.63,33.77,87323.0,33.72,33.77,33.63,33.77,87323.0
2016-01-28 09:30:00,33.99,34.39,33.8,33.85,8081.0,33.99,34.39,33.8,33.85,8081.0
2016-01-28 09:40:00,33.84,34.11,33.77,34.1,45149.0,33.84,34.11,33.77,34.1,45149.0
2016-01-28 09:50:00,34.13,34.18,33.91,33.94,6424.0,34.13,34.18,33.91,33.94,6424.0
2016-01-28 10:00:00,33.98,33.98,33.83,33.95,22987.0,33.98,33.98,33.83,33.95,22987.0
2016-01-28 10:10:00,33.96,33.96,33.59,33.62,18486.0,33.96,33.96,33.59,33.62,18486.0
2016-01-28 10:20:00,33.6,33.6,33.42,33.44,18573.0,33.6,33.6,33.42,33.44,18573.0
2016-01-28 10:30:00,33.47,33.47,33.28,33.39,23326.0,33.47,33.47,33.28,33.39,23326.0
2016-01-28 10:40:00,33.38,33.49,33.37,33.49,9286.0,33.38,33.49,33.37,33.49,9286.0
2016-01-28 10:50:00,33.51,33.74,33.51,33.7,12975.0,33.51,33.74,33.51,33.7,12975.0
2016-01-28 11:00:00,33.72,33.83,33.7,33.8,55651.0,33.72,33.83,33.7,33.8,55651.0
2016-01-28 11:10:00,33.8,33.83,33.61,33.63,51828.0,33.8,33.83,33.61,33.63,51828.0
2016-01-28 11:20:00,33.62,33.65,33.48,33.51,7500.0,33.62,33.65,33.48,33.51,7500.0
2016-01-28 11:30:00,33.51,33.51,33.3,33.39,21861.0,33.51,33.51,33.3,33.39,21861.0
2016-01-28 11:40:00,33.39,33.48,33.36,33.42,5905.0,33.39,33.48,33.36,33.42,5905.0
2016-01-28 11:50:00,33.44,33.53,33.37,33.38,6123.0,33.44,33.53,33.37,33.38,6123.0
2016-01-28 12:00:00,33.39,33.68,33.39,33.66,29077.0,33.39,33.68,33.39,33.66,29077.0
2016-01-28 12:10:00,33.67,33.74,33.61,33.62,9163.0,33.67,33.74,33.61,33.62,9163.0
2016-01-28 12:20:00,33.61,33.84,33.61,33.82,4550.0,33.61,33.84,33.61,33.82,4550.0
2016-01-28 12:30:00,33.85,33.96,33.82,33.82,14011.0,33.85,33.96,33.82,33.82,14011.0
2016-01-28 12:40:00,33.85,33.92,33.75,33.75,42247.0,33.85,33.92,33.75,33.75,42247.0
2016-01-28 12:50:00,33.75,33.77,33.63,33.63,9376.0,33.75,33.77,33.63,33.63,9376.0
2016-01-28 13:00:00,33.65,33.67,33.6,33.63,154242.0,33.65,33.67,33.6,33.63,154242.0
2016-01-28 13:10:00,33.62,33.66,33.46,33.46,22178.0,33.62,33.66,33.46,33.46,22178.0
2016-01-28 13:20:00,33.46,33.47,33.33,33.46,84148.0,33.46,33.47,33.33,33.46,84148.0
2016-01-28 13:30:00,33.46,33.46,33.42,33.44,7933.0,33.46,33.46,33.42,33.44,7933.0
2016-01-28 13:40:00,33.46,33.54,33.45,33.53,12663.0,33.46,33.54,33.45,33.53,12663.0
2016-01-28 13:50:00,33.57,33.58,33.37,33.43,93625.0,33.57,33.58,33.37,33.43,93625.0
2016-01-28 14:00:00,33.43,33.69,33.41,33.69,29074.0,33.43,33.69,33.41,33.69,29074.0
2016-01-28 14:10:00,33.7,33.7,33.62,33.62,13500.0,33.7,33.7,33.62,33.62,13500.0
2016-01-28 14:20:00,33.63,33.72,33.62,33.72,19125.0,33.63,33.72,33.62,33.72,19125.0
2016-01-28 14:30:00,33.7,33.78,33.66,33.68,13357.0,33.7,33.78,33.66,33.68,13357.0
2016-01-28 14:40:00,33.67,33.76,33.66,33.67,14797.0,33.67,33.76,33.66,33.67,14797.0
2016-01-28 14:50:00,33.66,33.68,33.57,33.58,9576.0,33.66,33.68,33.57,33.58,9576.0
2016-01-28 15:00:00,33.56,33.6,33.48,33.58,10000.0,33.56,33.6,33.48,33.58,10000.0
2016-01-28 15:10:00,33.62,33.67,33.56,33.56,17459.0,33.62,33.67,33.56,33.56,17459.0
2016-01-28 15:20:00,33.57,33.6,33.47,33.48,17421.0,33.57,33.6,33.47,33.48,17421.0
2016-01-28 15:30:00,33.47,33.64,33.47,33.57,26822.0,33.47,33.64,33.47,33.57,26822.0
2016-01-28 15:40:00,33.57,33.6,33.46,33.58,28648.0,33.57,33.6,33.46,33.58,28648.0
2016-01-28 15:50:00,33.57,33.61,33.54,33.61,57841.0,33.57,33.61,33.54,33.61,57841.0
2016-01-29 09:30:00,33.5,33.8,33.29,33.73,29860.0,33.5,33.8,33.29,33.73,29860.0
2016-01-29 09:40:00,33.74,33.92,33.71,33.82,18876.0,33.74,33.92,33.71,33.82,18876.0
2016-01-29 09:50:00,33.83,33.87,33.64,33.79,16087.0,33.83,33.87,33.64,33.79,16087.0
2016-01-29 10:00:00,33.8,33.85,33.66,33.77,25759.0,33.8,33.85,33.66,33.77,25759.0
2016-01-29 10:10:00,33.76,33.88,33.67,33.82,30050.0,33.76,33.88,33.67,33.82,30050.0
2016-01-29 10:20:00,33.81,34.0,33.81,33.9,23027.0,33.81,34.0,33.81,33.9,23027.0
2016-01-29 10:30:00,33.91,33.94,33.86,33.94,42698.0,33.91,33.94,33.86,33.94,42698.0
2016-01-29 10:40:00,33.95,34.2,33.94,34.13,43375.0,33.95,34.2,33.94,34.13,43375.0
2016-01-29 10:50:00,34.14,34.18,34.02,34.08,23454.0,34.14,34.18,34.02,34.08,23454.0
2016-01-29 11:00:00,34.08,34.27,34.08,34.17,25935.0,34.08,34.27,34.08,34.17,25935.0
2016-01-29 11:10:00,34.17,34.22,34.09,34.09,35956.0,34.17,34.22,34.09,34.09,35956.0
2016-01-29 11:20:00,34.09,34.17,34.06,34.09,14600.0,34.09,34.17,34.06,34.09,14600.0
2016-01-29 11:30:00,34.1,34.35,34.1,34.32,50787.0,34.1,34.35,34.1,34.32,50787.0
2016-01-29 11:40:00,34.33,34.46,34.27,34.35,118844.0,34.33,34.46,34.27,34.35,118844.0
2016-01-29 11:50:00,34.35,34.53,34.35,34.5,56823.0,34.35,34.53,34.35,34.5,56823.0
2016-01-29 12:00:00,34.49,34.5,34.33,34.42,23883.0,34.49,34.5,34.33,34.42,23883.0
2016-01-29 12:10:00,34.44,34.54,34.42,34.51,31144.0,34.44,34.54,34.42,34.51,31144.0
2016-01-29 12:20:00,34.51,34.58,34.51,34.57,10057.0,34.51,34.58,34.51,34.57,10057.0
2016-01-29 12:30:00,34.55,34.6,34.46,34.54,51312.0,34.55,34.6,34.46,34.54,51312.0
2016-01-29 12:40:00,34.53,34.64,34.52,34.55,31900.0,34.53,34.64,34.52,34.55,31900.0
2016-01-29 12:50:00,34.54,34.54,34.43,34.45,10850.0,34.54,34.54,34.43,34.45,10850.0
2016-01-29 13:00:00,34.45,34.51,34.42,34.5,23200.0,34.45,34.51,34.42,34.5,23200.0
2016-01-29 13:10:00,34.51,34.53,34.47,34.48,9100.0,34.51,34.53,34.47,34.48,9100.0
2016-01-29 13:20:00,34.49,34.52,34.41,34.43,14759.0,34.49,34.52,34.41,34.43,14759.0
2016-01-29 13:30:00,34.44,34.44,34.29,34.31,12450.0,34.44,34.44,34.29,34.31,12450.0
2016-01-29 13:40:00,34.31,34.37,34.29,34.32,30880.0,34.31,34.37,34.29,34.32,30880.0
2016-01-29 13:50:00,34.33,34.33,34.18,34.18,62478.0,34.33,34.33,34.18,34.18,62478.0
2016-01-29 14:00:00,34.19,34.23,34.14,34.21,14847.0,34.19,34.23,34.14,34.21,14847.0
2016-01-29 14:10:00,34.2,34.36,34.15,34.36,30085.0,34.2,34.36,34.15,34.36,30085.0
2016-01-29 14:20:00,34.37,34.39,34.28,34.34,14384.0,34.37,34.39,34.28,34.34,14384.0
2016-01-29 14:30:00,34.35,34.48,34.32,34.48,55446.0,34.35,34.48,34.32,34.48,55446.0
2016-01-29 14:40:00,34.47,34.52,34.44,34.47,39058.0,34.47,34.52,34.44,34.47,39058.0
2016-01-29 14:50:00,34.47,34.53,34.31,34.32,48638.0,34.47,34.53,34.31,34.32,48638.0
2016-01-29 15:00:00,34.32,34.47,34.32,34.46,35889.0,34.32,34.47,34.32,34.46,35889.0
2016-01-29 15:10:00,34.46,34.51,34.41,34.51,27128.0,34.46,34.51,34.41,34.51,27128.0
2016-01-29 15:20:00,34.52,34.66,34.51,34.63,49880.0,34.52,34.66,34.51,34.63,49880.0
2016-01-29 15:30:00,34.63,34.64,34.52,34.52,55749.0,34.63,34.64,34.52,34.52,55749.0
2016-01-29 15:40:00,34.51,34.57,34.5,34.54,63798.0,34.51,34.57,34.5,34.54,63798.0
2016-01-29 15:50:00,34.57,34.7,34.54,34.7,132981.0,34.57,34.7,34.54,34.7,132981.0
2016-02-01 09:30:00,34.58,34.99,34.39,34.8,43044.0,34.58,34.99,34.39,34.8,43044.0
2016-02-01 09:40:00,34.83,34.85,34.44,34.48,16474.0,34.83,34.85,34.44,34.48,16474.0
2016-02-01 09:50:00,34.49,34.68,34.42,34.63,17235.0,34.49,34.68,34.42,34.63,17235.0
2016-02-01 10:00:00,34.55,34.55,34.29,34.39,26564.0,34.55,34.55,34.29,34.39,26564.0
2016-02-01 10:10:00,34.39,34.43,34.31,34.33,21667.0,34.39,34.43,34.31,34.33,21667.0
2016-02-01 10:20:00,34.32,34.5,34.32,34.48,25485.0,34.32,34.5,34.32,34.48,25485.0
2016-02-01 10:30:00,34.49,34.53,34.4,34.52,20295.0,34.49,34.53,34.4,34.52,20295.0
2016-02-01 10:40:00,34.52,34.6,34.49,34.57,17100.0,34.52,34.6,34.49,34.57,17100.0
2016-02-01 10:50:00,34.59,34.74,34.54,34.72,28278.0,34.59,34.74,34.54,34.72,28278.0
2016-02-01 11:00:00,34.71,34.77,34.66,34.69,25074.0,34.71,34.77,34.66,34.69,25074.0
2016-02-01 11:10:00,34.68,34.69,34.42,34.52,45877.0,34.68,34.69,34.42,34.52,45877.0
2016-02-01 11:20:00,34.53,34.64,34.45,34.63,19702.0,34.53,34.64,34.45,34.63,19702.0
2016-02-01 11:30:00,34.65,34.65,34.56,34.58,19622.0,34.65,34.65,34.56,34.58,19622.0
2016-02-01 11:40:00,34.58,34.64,34.54,34.61,16033.0,34.58,34.64,34.54,34.61,16033.0
2016-02-01 11:50:00,34.6,34.64,34.55,34.58,26125.0,34.6,34.64,34.55,34.58,26125.0
2016-02-01 12:00:00,34.58,34.59,34.47,34.52,16200.0,34.58,34.59,34.47,34.52,16200.0
2016-02-01 12:10:00,34.52,34.6,34.52,34.54,12843.0,34.52,34.6,34.52,34.54,12843.0
2016-02-01 12:20:00,34.54,34.54,34.39,34.42,18407.0,34.54,34.54,34.39,34.42,18407.0
2016-02-01 12:30:00,34.41,34.47,34.39,34.46,12600.0,34.41,34.47,34.39,34.46,12600.0
2016-02-01 12:40:00,34.48,34.54,34.44,34.5,13185.0,34.48,34.54,34.44,34.5,13185.0
2016-02-01 12:50:00,34.51,34.53,34.38,34.4,14553.0,34.51,34.53,34.38,34.4,14553.0
2016-02-01 13:00:00,34.41,34.53,34.39,34.46,16288.0,34.41,34.53,34.39,34.46,16288.0
2016-02-01 13:10:00,34.46,34.5,34.37,34.45,18200.0,34.46,34.5,34.37,34.45,18200.0
2016-02-01 13:20:00,34.45,34.66,34.45,34.64,17000.0,34.45,34.66,34.45,34.64,17000.0
2016-02-01 13:30:00,34.63,34.64,34.52,34.55,15810.0,34.63,34.64,34.52,34.55,15810.0
2016-02-01 13:40:00,34.56,34.56,34.46,34.53,10206.0,34.56,34.56,34.46,34.53,10206.0
2016-02-01 13:50:00,34.54,34.58,34.48,34.54,14500.0,34.54,34.58,34.48,34.54,14500.0
2016-02-01 14:00:00,34.54,34.6,34.51,34.52,21025.0,34.54,34.6,34.51,34.52,21025.0
2016-02-01 14:10:00,34.51,34.6,34.42,34.48,16391.0,34.51,34.6,34.42,34.48,16391.0
2016-02-01 14:20:00,34.48,34.59,34.47,34.58,23027.0,34.48,34.59,34.47,34.58,23027.0
2016-02-01 14:30:00,34.57,34.59,34.47,34.5,18000.0,34.57,34.59,34.47,34.5,18000.0
2016-02-01 14:40:00,34.5,34.64,34.49,34.56,23386.0,34.5,34.64,34.49,34.56,23386.0
2016-02-01 14:50:00,34.56,34.67,34.52,34.66,20177.0,34.56,34.67,34.52,34.66,20177.0
2016-02-01 15:00:00,34.65,34.67,34.58,34.64,27296.0,34.65,34.67,34.58,34.64,27296.0
2016-02-01 15:10:00,34.64,34.76,34.58,34.75,32705.0,34.64,34.76,34.58,34.75,32705.0
2016-02-01 15:20:00,34.75,34.81,34.7,34.8,24400.0,34.75,34.81,34.7,34.8,24400.0
2016-02-01 15:30:00,34.79,34.8,34.62,34.62,33225.0,34.79,34.8,34.62,34.62,33225.0
2016-02-01 15:40:00,34.6,34.75,34.6,34.7,175795.0,34.6,34.75,34.6,34.7,175795.0
2016-02-01 15:50:00,34.7,34.73,34.6,34.63,76042.0,34.7,34.73,34.6,34.63,76042.0
2016-02-02 09:30:00,34.34,34.48,34.0,34.12,14500.0,34.34,34.48,34.0,34.12,14500.0
2016-02-02 09:40:00,34.12,34.18,34.08,34.13,7323.0,34.12,34.18,34.08,34.13,7323.0
2016-02-02 09:50:00,34.1,34.13,34.04,34.05,13650.0,34.1,34.13,34.04,34.05,13650.0
2016-02-02 10:00:00,34.03,34.04,33.8,34.0,38900.0,34.03,34.04,33.8,34.0,38900.0
2016-02-02 10:10:00,33.98,33.98,33.81,33.9,27788.0,33.98,33.98,33.81,33.9,27788.0
2016-02-02 10:20:00,33.91,34.01,33.76,33.99,28854.0,33.91,34.01,33.76,33.99,28854.0
2016-02-02 10:30:00,33.98,34.0,33.73,33.86,22573.0,33.98,34.0,33.73,33.86,22573.0
2016-02-02 10:40:00,33.86,33.86,33.79,33.83,15100.0,33.86,33.86,33.79,33.83,15100.0
2016-02-02 10:50:00,33.84,33.9,33.79,33.87,17402.0,33.84,33.9,33.79,33.87,17402.0
2016-02-02 11:00:00,33.85,33.85,33.73,33.76,17872.0,33.85,33.85,33.73,33.76,17872.0
2016-02-02 11:10:00,33.75,33.82,33.74,33.76,21000.0,33.75,33.82,33.74,33.76,21000.0
2016-02-02 11:20:00,33.76,33.79,33.73,33.76,15942.0,33.76,33.79,33.73,33.76,15942.0
2016-02-02 11:30:00,33.76,33.83,33.7,33.72,21408.0,33.76,33.83,33.7,33.72,21408.0
2016-02-02 11:40:00,33.71,33.74,33.54,33.57,24708.0,33.71,33.74,33.54,33.57,24708.0
2016-02-02 11:50:00,33.56,33.59,33.48,33.51,15695.0,33.56,33.59,33.48,33.51,15695.0
2016-02-02 12:00:00,33.52,33.55,33.38,33.39,36971.0,33.52,33.55,33.38,33.39,36971.0
2016-02-02 12:10:00,33.38,33.4,33.28,33.34,20004.0,33.38,33.4,33.28,33.34,20004.0
2016-02-02 12:20:00,33.35,33.42,33.32,33.35,14793.0,33.35,33.42,33.32,33.35,14793.0
2016-02-02 12:30:00,33.35,33.48,33.35,33.48,21613.0,33.35,33.48,33.35,33.48,21613.0
2016-02-02 12:40:00,33.47,33.63,33.44,33.61,22527.0,33.47,33.63,33.44,33.61,22527.0
2016-02-02 12:50:00,33.62,33.63,33.54,33.58,15900.0,33.62,33.63,33.54,33.58,15900.0
2016-02-02 13:00:00,33.6,33.61,33.52,33.56,24361.0,33.6,33.61,33.52,33.56,24361.0
2016-02-02 13:10:00,33.57,33.67,33.56,33.65,17500.0,33.57,33.67,33.56,33.65,17500.0
2016-02-02 13:20:00,33.65,33.65,33.54,33.63,13253.0,33.65,33.65,33.54,33.63,13253.0
2016-02-02 13:30:00,33.63,33.63,33.54,33.56,15053.0,33.63,33.63,33.54,33.56,15053.0
2016-02-02 13:40:00,33.55,33.56,33.49,33.51,17600.0,33.55,33.56,33.49,33.51,17600.0
2016-02-02 13:50:00,33.5,33.51,33.31,33.33,20614.0,33.5,33.51,33.31,33.33,20614.0
2016-02-02 14:00:00,33.34,33.39,33.31,33.31,11700.0,33.34,33.39,33.31,33.31,11700.0
2016-02-02 14:10:00,33.3,33.36,33.28,33.34,19106.0,33.3,33.36,33.28,33.34,19106.0
2016-02-02 14:20:00,33.32,33.34,33.22,33.23,12425.0,33.32,33.34,33.22,33.23,12425.0
2016-02-02 14:30:00,33.24,33.31,33.2,33.3,20659.0,33.24,33.31,33.2,33.3,20659.0
2016-02-02 14:40:00,33.3,33.33,33.26,33.27,10758.0,33.3,33.33,33.26,33.27,10758.0
2016-02-02 14:50:00,33.28,33.34,33.17,33.17,13959.0,33.28,33.34,33.17,33.17,13959.0
2016-02-02 15:00:00,33.17,33.18,33.09,33.09,22774.0,33.17,33.18,33.09,33.09,22774.0
2016-02-02 15:10:00,33.07,33.21,33.06,33.15,28019.0,33.07,33.21,33.06,33.15,28019.0
2016-02-02 15:20:00,33.13,33.18,33.08,33.14,31707.0,33.13,33.18,33.08,33.14,31707.0
2016-02-02 15:30:00,33.13,33.28,33.13,33.25,58680.0,33.13,33.28,33.13,33.25,58680.0
2016-02-02 15:40:00,33.25,33.38,33.22,33.38,61248.0,33.25,33.38,33.22,33.38,61248.0
2016-02-02 15:50:00,33.38,33.45,33.36,33.44,197222.0,33.38,33.45,33.36,33.44,197222.0
2016-02-03 09:30:00,33.57,33.59,33.35,33.43,17180.0,33.57,33.59,33.35,33.43,17180.0
2016-02-03 09:40:00,33.47,33.47,33.18,33.22,18517.0,33.47,33.47,33.18,33.22,18517.0
2016-02-03 09:50:00,33.22,33.31,32.98,33.0,15972.0,33.22,33.31,32.98,33.0,15972.0
2016-02-03 10:00:00,32.98,32.98,32.43,32.44,41185.0,32.98,32.98,32.43,32.44,41185.0
2016-02-03 10:10:00,32.46,32.49,32.23,32.34,45844.0,32.46,32.49,32.23,32.34,45844.0
2016-02-03 10:20:00,32.33,32.35,32.08,32.11,52613.0,32.33,32.35,32.08,32.11,52613.0
2016-02-03 10:30:00,32.09,32.09,31.87,32.01,102222.0,32.09,32.09,31.87,32.01,102222.0
2016-02-03 10:40:00,32.02,32.23,32.02,32.16,32490.0,32.02,32.23,32.02,32.16,32490.0
2016-02-03 10:50:00,32.16,32.39,32.14,32.39,43864.0,32.16,32.39,32.14,32.39,43864.0
2016-02-03 11:00:00,32.37,32.59,32.28,32.59,125925.0,32.37,32.59,32.28,32.59,125925.0
2016-02-03 11:10:00,32.58,32.82,32.49,32.8,88617.0,32.58,32.82,32.49,32.8,88617.0
2016-02-03 11:20:00,32.79,32.96,32.71,32.81,111604.0,32.79,32.96,32.71,32.81,111604.0
2016-02-03 11:30:00,32.8,33.09,32.75,33.07,27259.0,32.8,33.09,32.75,33.07,27259.0
2016-02-03 11:40:00,33.12,33.18,32.99,32.99,23147.0,33.12,33.18,32.99,32.99,23147.0
2016-02-03 11:50:00,33.0,33.08,32.88,33.08,31597.0,33.0,33.08,32.88,33.08,31597.0
2016-02-03 12:00:00,33.1,33.16,32.99,33.05,18077.0,33.1,33.16,32.99,33.05,18077.0
2016-02-03 12:10:00,33.02,33.02,32.91,32.98,22210.0,33.02,33.02,32.91,32.98,22210.0
2016-02-03 12:20:00,32.96,33.07,32.92,32.93,33142.0,32.96,33.07,32.92,32.93,33142.0
2016-02-03 12:30:00,32.93,32.93,32.68,32.76,32127.0,32.93,32.93,32.68,32.76,32127.0
2016-02-03 12:40:00,32.76,32.77,32.59,32.68,23515.0,32.76,32.77,32.59,32.68,23515.0
2016-02-03 12:50:00,32.69,32.8,32.64,32.8,24503.0,32.69,32.8,32.64,32.8,24503.0
2016-02-03 13:00:00,32.81,32.86,32.64,32.64,23321.0,32.81,32.86,32.64,32.64,23321.0
2016-02-03 13:10:00,32.66,32.68,32.59,32.64,26809.0,32.66,32.68,32.59,32.64,26809.0
2016-02-03 13:20:00,32.64,32.68,32.54,32.56,36275.0,32.64,32.68,32.54,32.56,36275.0
2016-02-03 13:30:00,32.56,32.62,32.51,32.52,76778.0,32.56,32.62,32.51,32.52,76778.0
2016-02-03 13:40:00,32.52,32.66,32.5,32.57,55667.0,32.52,32.66,32.5,32.57,55667.0
2016-02-03 13:50:00,32.57,32.63,32.52,32.61,71370.0,32.57,32.63,32.52,32.61,71370.0
2016-02-03 14:00:00,32.6,32.85,32.58,32.79,85550.0,32.6,32.85,32.58,32.79,85550.0
2016-02-03 14:10:00,32.79,32.92,32.72,32.74,48417.0,32.79,32.92,32.72,32.74,48417.0
2016-02-03 14:20:00,32.75,33.14,32.73,33.1,146880.0,32.75,33.14,32.73,33.1,146880.0
2016-02-03 14:30:00,33.11,33.12,32.88,32.91,51148.0,33.11,33.12,32.88,32.91,51148.0
2016-02-03 14:40:00,32.92,33.22,32.9,33.19,36681.0,32.92,33.22,32.9,33.19,36681.0
2016-02-03 14:50:00,33.19,33.19,33.01,33.13,44923.0,33.19,33.19,33.01,33.13,44923.0
2016-02-03 15:00:00,33.14,33.2,33.0,33.18,64254.0,33.14,33.2,33.0,33.18,64254.0
2016-02-03 15:10:00,33.19,33.29,32.98,33.03,52560.0,33.19,33.29,32.98,33.03,52560.0
2016-02-03 15:20:00,33.02,33.04,32.85,32.85,59025.0,33.02,33.04,32.85,32.85,59025.0
2016-02-03 15:30:00,32.84,32.98,32.8,32.87,74211.0,32.84,32.98,32.8,32.87,74211.0
2016-02-03 15:40:00,32.86,32.95,32.8,32.93,102872.0,32.86,32.95,32.8,32.93,102872.0
2016-02-03 15:50:00,32.94,33.04,32.76,32.84,330066.0,32.94,33.04,32.76,32.84,330066.0
2016-02-04 09:30:00,36.0,36.0,34.56,35.01,524314.0,36.0,36.0,34.56,35.01,524314.0
2016-02-04 09:40:00,34.98,36.28,34.98,36.01,405263.0,34.98,36.28,34.98,36.01,405263.0
2016-02-04 09:50:00,36.0,36.07,34.89,35.18,330647.0,36.0,36.07,34.89,35.18,330647.0
2016-02-04 10:00:00,35.15,35.5,34.93,34.93,236787.0,35.15,35.5,34.93,34.93,236787.0
2016-02-04 10:10:00,34.88,35.26,34.81,34.98,218648.0,34.88,35.26,34.81,34.98,218648.0
2016-02-04 10:20:00,35.0,35.0,34.0,34.17,195212.0,35.0,35.0,34.0,34.17,195212.0
2016-02-04 10:30:00,34.24,34.48,33.72,33.87,167232.0,34.24,34.48,33.72,33.87,167232.0
2016-02-04 10:40:00,33.87,34.26,33.73,33.84,107831.0,33.87,34.26,33.73,33.84,107831.0
2016-02-04 10:50:00,33.83,33.87,33.55,33.65,110315.0,33.83,33.87,33.55,33.65,110315.0
2016-02-04 11:00:00,33.66,34.21,33.61,34.13,116590.0,33.66,34.21,33.61,34.13,116590.0
2016-02-04 11:10:00,34.08,34.27,33.89,33.98,66156.0,34.08,34.27,33.89,33.98,66156.0
2016-02-04 11:20:00,33.95,34.0,33.77,33.81,56780.0,33.95,34.0,33.77,33.81,56780.0
2016-02-04 11:30:00,33.8,33.8,33.29,33.7,77596.0,33.8,33.8,33.29,33.7,77596.0
2016-02-04 11:40:00,33.71,33.8,33.37,33.4,46066.0,33.71,33.8,33.37,33.4,46066.0
2016-02-04 11:50:00,33.4,33.78,33.39,33.58,114896.0,33.4,33.78,33.39,33.58,114896.0
2016-02-04 12:00:00,33.62,33.92,33.46,33.91,70299.0,33.62,33.92,33.46,33.91,70299.0
2016-02-04 12:10:00,33.94,34.15,33.91,33.99,75026.0,33.94,34.15,33.91,33.99,75026.0
2016-02-04 12:20:00,34.01,34.13,33.96,33.99,69807.0,34.01,34.13,33.96,33.99,69807.0
2016-02-04 12:30:00,34.01,34.19,33.81,34.19,68423.0,34.01,34.19,33.81,34.19,68423.0
2016-02-04 12:40:00,34.16,34.31,34.04,34.21,82830.0,34.16,34.31,34.04,34.21,82830.0
2016-02-04 12:50:00,34.22,34.28,33.99,34.15,76782.0,34.22,34.28,33.99,34.15,76782.0
2016-02-04 13:00:00,34.15,34.46,34.15,34.46,56234.0,34.15,34.46,34.15,34.46,56234.0
2016-02-04 13:10:00,34.46,34.7,34.39,34.63,101952.0,34.46,34.7,34.39,34.63,101952.0
2016-02-04 13:20:00,34.66,34.7,34.47,34.5,46820.0,34.66,34.7,34.47,34.5,46820.0
2016-02-04 13:30:00,34.52,34.72,34.52,34.7,46706.0,34.52,34.72,34.52,34.7,46706.0
2016-02-04 13:40:00,34.71,34.71,34.21,34.22,41431.0,34.71,34.71,34.21,34.22,41431.0
2016-02-04 13:50:00,34.23,34.4,34.19,34.23,59378.0,34.23,34.4,34.19,34.23,59378.0
2016-02-04 14:00:00,34.23,34.45,34.23,34.41,49768.0,34.23,34.45,34.23,34.41,49768.0
2016-02-04 14:10:00,34.41,34.61,34.35,34.58,42846.0,34.41,34.61,34.35,34.58,42846.0
2016-02-04 14:20:00,34.59,34.68,34.44,34.66,59676.0,34.59,34.68,34.44,34.66,59676.0
2016-02-04 14:30:00,34.64,34.65,34.14,34.26,72421.0,34.64,34.65,34.14,34.26,72421.0
2016-02-04 14:40:00,34.23,34.29,34.0,34.28,83062.0,34.23,34.29,34.0,34.28,83062.0
2016-02-04 14:50:00,34.3,34.31,33.98,34.18,61050.0,34.3,34.31,33.98,34.18,61050.0
2016-02-04 15:00:00,34.18,34.32,34.1,34.15,135501.0,34.18,34.32,34.1,34.15,135501.0
2016-02-04 15:10:00,34.15,34.55,34.07,34.51,124374.0,34.15,34.55,34.07,34.51,124374.0
2016-02-04 15:20:00,34.5,34.68,34.5,34.55,78986.0,34.5,34.68,34.5,34.55,78986.0
2016-02-04 15:30:00,34.55,34.65,34.51,34.65,67740.0,34.55,34.65,34.51,34.65,67740.0
2016-02-04 15:40:00,34.64,34.91,34.63,34.9,137727.0,34.64,34.91,34.63,34.9,137727.0
2016-02-04 15:50:00,34.9,35.15,34.9,35.08,408290.0,34.9,35.15,34.9,35.08,408290.0
2016-02-05 09:30:00,35.05,35.08,34.45,34.91,83461.0,35.05,35.08,34.45,34.91,83461.0
2016-02-05 09:40:00,34.91,35.04,34.54,34.69,71069.0,34.91,35.04,34.54,34.69,71069.0
2016-02-05 09:50:00,34.7,34.73,34.16,34.4,54007.0,34.7,34.73,34.16,34.4,54007.0
2016-02-05 10:00:00,34.4,34.46,34.24,34.3,45561.0,34.4,34.46,34.24,34.3,45561.0
2016-02-05 10:10:00,34.3,34.38,34.19,34.31,58128.0,34.3,34.38,34.19,34.31,58128.0
2016-02-05 10:20:00,34.3,34.35,34.08,34.11,62894.0,34.3,34.35,34.08,34.11,62894.0
2016-02-05 10:30:00,34.12,34.41,34.08,34.26,55012.0,34.12,34.41,34.08,34.26,55012.0
2016-02-05 10:40:00,34.27,34.39,34.18,34.23,45629.0,34.27,34.39,34.18,34.23,45629.0
2016-02-05 10:50:00,34.23,34.28,33.94,33.94,101490.0,34.23,34.28,33.94,33.94,101490.0
2016-02-05 11:00:00,33.96,33.97,33.55,33.57,104802.0,33.96,33.97,33.55,33.57,104802.0
2016-02-05 11:10:00,33.56,33.58,33.46,33.46,45587.0,33.56,33.58,33.46,33.46,45587.0
2016-02-05 11:20:00,33.46,33.53,33.27,33.5,53663.0,33.46,33.53,33.27,33.5,53663.0
2016-02-05 11:30:00,33.49,33.57,33.37,33.55,83640.0,33.49,33.57,33.37,33.55,83640.0
2016-02-05 11:40:00,33.54,33.74,33.53,33.57,115000.0,33.54,33.74,33.53,33.57,115000.0
2016-02-05 11:50:00,33.55,33.58,33.37,33.37,49528.0,33.55,33.58,33.37,33.37,49528.0
2016-02-05 12:00:00,33.36,33.49,33.35,33.4,45797.0,33.36,33.49,33.35,33.4,45797.0
2016-02-05 12:10:00,33.38,33.41,33.09,33.2,68862.0,33.38,33.41,33.09,33.2,68862.0
2016-02-05 12:20:00,33.23,33.33,33.18,33.18,42022.0,33.23,33.33,33.18,33.18,42022.0
2016-02-05 12:30:00,33.18,33.22,33.05,33.13,51526.0,33.18,33.22,33.05,33.13,51526.0
2016-02-05 12:40:00,33.11,33.32,33.08,33.18,79139.0,33.11,33.32,33.08,33.18,79139.0
2016-02-05 12:50:00,33.17,33.2,33.07,33.17,38487.0,33.17,33.2,33.07,33.17,38487.0
2016-02-05 13:00:00,33.17,33.25,33.11,33.22,37513.0,33.17,33.25,33.11,33.22,37513.0
2016-02-05 13:10:00,33.22,33.23,33.09,33.17,33542.0,33.22,33.23,33.09,33.17,33542.0
2016-02-05 13:20:00,33.16,33.45,33.11,33.42,34467.0,33.16,33.45,33.11,33.42,34467.0
2016-02-05 13:30:00,33.41,33.41,33.17,33.19,44043.0,33.41,33.41,33.17,33.19,44043.0
2016-02-05 13:40:00,33.19,33.19,33.01,33.04,52355.0,33.19,33.19,33.01,33.04,52355.0
2016-02-05 13:50:00,33.04,33.1,32.99,33.08,42183.0,33.04,33.1,32.99,33.08,42183.0
2016-02-05 14:00:00,33.07,33.22,33.06,33.22,43708.0,33.07,33.22,33.06,33.22,43708.0
2016-02-05 14:10:00,33.21,33.21,33.04,33.08,52106.0,33.21,33.21,33.04,33.08,52106.0
2016-02-05 14:20:00,33.08,33.38,33.03,33.32,85963.0,33.08,33.38,33.03,33.32,85963.0
2016-02-05 14:30:00,33.33,33.49,33.33,33.44,46565.0,33.33,33.49,33.33,33.44,46565.0
2016-02-05 14:40:00,33.43,33.49,33.34,33.48,56345.0,33.43,33.49,33.34,33.48,56345.0
2016-02-05 14:50:00,33.47,33.47,33.32,33.39,57839.0,33.47,33.47,33.32,33.39,57839.0
2016-02-05 15:00:00,33.4,33.44,33.29,33.4,58524.0,33.4,33.44,33.29,33.4,58524.0
2016-02-05 15:10:00,33.4,33.51,33.4,33.48,109580.0,33.4,33.51,33.4,33.48,109580.0
2016-02-05 15:20:00,33.48,33.56,33.45,33.45,76111.0,33.48,33.56,33.45,33.45,76111.0
2016-02-05 15:30:00,33.45,33.46,33.3,33.3,105919.0,33.45,33.46,33.3,33.3,105919.0
2016-02-05 15:40:00,33.3,33.3,33.15,33.16,189718.0,33.3,33.3,33.15,33.16,189718.0
2016-02-05 15:50:00,33.16,33.44,33.09,33.39,432301.0,33.16,33.44,33.09,33.39,432301.0
2016-02-08 09:30:00,32.89,32.94,32.19,32.49,64273.0,32.89,32.94,32.19,32.49,64273.0
2016-02-08 09:40:00,32.49,32.7,32.29,32.33,61182.0,32.49,32.7,32.29,32.33,61182.0
2016-02-08 09:50:00,32.33,32.37,32.05,32.08,75955.0,32.33,32.37,32.05,32.08,75955.0
2016-02-08 10:00:00,32.09,32.43,32.03,32.24,39512.0,32.09,32.43,32.03,32.24,39512.0
2016-02-08 10:10:00,32.24,32.28,31.96,32.0,73294.0,32.24,32.28,31.96,32.0,73294.0
2016-02-08 10:20:00,31.97,32.06,31.88,32.04,42263.0,31.97,32.06,31.88,32.04,42263.0
2016-02-08 10:30:00,32.04,32.3,31.92,32.3,82513.0,32.04,32.3,31.92,32.3,82513.0
2016-02-08 10:40:00,32.29,32.37,32.18,32.18,94528.0,32.29,32.37,32.18,32.18,94528.0
2016-02-08 10:50:00,32.2,32.21,32.04,32.06,46106.0,32.2,32.21,32.04,32.06,46106.0
2016-02-08 11:00:00,32.09,32.17,31.86,31.9,49218.0,32.09,32.17,31.86,31.9,49218.0
2016-02-08 11:10:00,31.91,31.97,31.66,31.91,75385.0,31.91,31.97,31.66,31.91,75385.0
2016-02-08 11:20:00,31.91,32.12,31.88,32.1,38991.0,31.91,32.12,31.88,32.1,38991.0
2016-02-08 11:30:00,32.09,32.24,31.93,32.24,39936.0,32.09,32.24,31.93,32.24,39936.0
2016-02-08 11:40:00,32.23,32.42,32.22,32.4,35294.0,32.23,32.42,32.22,32.4,35294.0
2016-02-08 11:50:00,32.4,32.64,32.36,32.64,30758.0,32.4,32.64,32.36,32.64,30758.0
2016-02-08 12:00:00,32.66,32.74,32.49,32.7,49639.0,32.66,32.74,32.49,32.7,49639.0
2016-02-08 12:10:00,32.7,32.97,32.69,32.97,43039.0,32.7,32.97,32.69,32.97,43039.0
2016-02-08 12:20:00,32.98,33.12,32.92,33.01,65374.0,32.98,33.12,32.92,33.01,65374.0
2016-02-08 12:30:00,33.04,33.31,33.04,33.17,125179.0,33.04,33.31,33.04,33.17,125179.0
2016-02-08 12:40:00,33.18,33.41,33.17,33.41,77528.0,33.18,33.41,33.17,33.41,77528.0
2016-02-08 12:50:00,33.42,33.44,33.24,33.28,48451.0,33.42,33.44,33.24,33.28,48451.0
2016-02-08 13:00:00,33.27,33.31,33.15,33.31,41992.0,33.27,33.31,33.15,33.31,41992.0
2016-02-08 13:10:00,33.32,33.32,33.09,33.12,30679.0,33.32,33.32,33.09,33.12,30679.0
2016-02-08 13:20:00,33.14,33.18,32.9,33.0,44587.0,33.14,33.18,32.9,33.0,44587.0
2016-02-08 13:30:00,32.99,33.0,32.8,32.82,22758.0,32.99,33.0,32.8,32.82,22758.0
2016-02-08 13:40:00,32.83,32.9,32.78,32.81,18061.0,32.83,32.9,32.78,32.81,18061.0
2016-02-08 13:50:00,32.8,32.85,32.76,32.78,25337.0,32.8,32.85,32.76,32.78,25337.0
2016-02-08 14:00:00,32.78,32.98,32.78,32.93,44516.0,32.78,32.98,32.78,32.93,44516.0
2016-02-08 14:10:00,32.93,32.98,32.82,32.85,44067.0,32.93,32.98,32.82,32.85,44067.0
2016-02-08 14:20:00,32.84,33.1,32.84,33.09,64256.0,32.84,33.1,32.84,33.09,64256.0
2016-02-08 14:30:00,33.1,33.1,32.84,32.93,56262.0,33.1,33.1,32.84,32.93,56262.0
2016-02-08 14:40:00,32.95,33.22,32.94,33.17,72926.0,32.95,33.22,32.94,33.17,72926.0
2016-02-08 14:50:00,33.16,33.19,33.09,33.1,62533.0,33.16,33.19,33.09,33.1,62533.0
2016-02-08 15:00:00,33.1,33.17,33.06,33.06,71735.0,33.1,33.17,33.06,33.06,71735.0
2016-02-08 15:10:00,33.06,33.38,33.05,33.38,68645.0,33.06,33.38,33.05,33.38,68645.0
2016-02-08 15:20:00,33.38,33.42,33.27,33.41,158072.0,33.38,33.42,33.27,33.41,158072.0
2016-02-08 15:30:00,33.41,33.41,33.32,33.36,157388.0,33.41,33.41,33.32,33.36,157388.0
2016-02-08 15:40:00,33.35,33.73,33.33,33.7,162171.0,33.35,33.73,33.33,33.7,162171.0
2016-02-08 15:50:00,33.7,33.72,33.51,33.63,331525.0,33.7,33.72,33.51,33.63,331525.0
2016-02-09 09:30:00,33.27,33.75,33.16,33.71,19283.0,33.27,33.75,33.16,33.71,19283.0
2016-02-09 09:40:00,33.72,34.42,33.69,34.41,32784.0,33.72,34.42,33.69,34.41,32784.0
2016-02-09 09:50:00,34.45,34.7,34.25,34.45,36880.0,34.45,34.7,34.25,34.45,36880.0
2016-02-09 10:00:00,34.49,34.84,34.41,34.8,63232.0,34.49,34.84,34.41,34.8,63232.0
2016-02-09 10:10:00,34.76,34.81,34.41,34.67,80850.0,34.76,34.81,34.41,34.67,80850.0
2016-02-09 10:20:00,34.66,34.79,34.43,34.48,58209.0,34.66,34.79,34.43,34.48,58209.0
2016-02-09 10:30:00,34.46,34.49,34.24,34.31,50538.0,34.46,34.49,34.24,34.31,50538.0
2016-02-09 10:40:00,34.33,34.34,34.22,34.25,37639.0,34.33,34.34,34.22,34.25,37639.0
2016-02-09 10:50:00,34.23,34.24,34.01,34.01,44200.0,34.23,34.24,34.01,34.01,44200.0
2016-02-09 11:00:00,34.03,34.22,34.03,34.14,31782.0,34.03,34.22,34.03,34.14,31782.0
2016-02-09 11:10:00,34.16,34.52,34.16,34.47,72570.0,34.16,34.52,34.16,34.47,72570.0
2016-02-09 11:20:00,34.51,34.96,34.49,34.96,48101.0,34.51,34.96,34.49,34.96,48101.0
2016-02-09 11:30:00,34.92,34.98,34.72,34.74,44745.0,34.92,34.98,34.72,34.74,44745.0
2016-02-09 11:40:00,34.75,35.03,34.65,34.65,120356.0,34.75,35.03,34.65,34.65,120356.0
2016-02-09 11:50:00,34.65,34.85,34.6,34.76,24537.0,34.65,34.85,34.6,34.76,24537.0
2016-02-09 12:00:00,34.79,34.87,34.65,34.86,25966.0,34.79,34.87,34.65,34.86,25966.0
2016-02-09 12:10:00,34.9,34.97,34.83,34.86,19329.0,34.9,34.97,34.83,34.86,19329.0
2016-02-09 12:20:00,34.86,34.88,34.72,34.76,25890.0,34.86,34.88,34.72,34.76,25890.0
2016-02-09 12:30:00,34.74,34.79,34.69,34.69,22945.0,34.74,34.79,34.69,34.69,22945.0
2016-02-09 12:40:00,34.71,34.71,34.42,34.45,31245.0,34.71,34.71,34.42,34.45,31245.0
2016-02-09 12:50:00,34.46,34.47,34.35,34.42,73158.0,34.46,34.47,34.35,34.42,73158.0
2016-02-09 13:00:00,34.4,34.46,34.35,34.36,70672.0,34.4,34.46,34.35,34.36,70672.0
2016-02-09 13:10:00,34.38,34.38,34.23,34.33,40786.0,34.38,34.38,34.23,34.33,40786.0
2016-02-09 13:20:00,34.35,34.5,34.31,34.32,40379.0,34.35,34.5,34.31,34.32,40379.0
2016-02-09 13:30:00,34.34,34.42,34.21,34.27,20397.0,34.34,34.42,34.21,34.27,20397.0
2016-02-09 13:40:00,34.27,34.37,34.2,34.23,33014.0,34.27,34.37,34.2,34.23,33014.0
2016-02-09 13:50:00,34.23,34.41,34.14,34.38,20630.0,34.23,34.41,34.14,34.38,20630.0
2016-02-09 14:00:00,34.39,34.78,34.39,34.77,51575.0,34.39,34.78,34.39,34.77,51575.0
2016-02-09 14:10:00,34.79,34.86,34.72,34.85,53198.0,34.79,34.86,34.72,34.85,53198.0
2016-02-09 14:20:00,34.85,34.88,34.67,34.67,49634.0,34.85,34.88,34.67,34.67,49634.0
2016-02-09 14:30:00,34.68,34.98,34.68,34.96,36187.0,34.68,34.98,34.68,34.96,36187.0
2016-02-09 14:40:00,34.94,35.08,34.85,34.85,45672.0,34.94,35.08,34.85,34.85,45672.0
2016-02-09 14:50:00,34.85,35.19,34.83,35.07,125919.0,34.85,35.19,34.83,35.07,125919.0
2016-02-09 15:00:00,35.08,35.15,34.98,35.02,145455.0,35.08,35.15,34.98,35.02,145455.0
2016-02-09 15:10:00,35.02,35.12,34.94,34.94,53740.0,35.02,35.12,34.94,34.94,53740.0
2016-02-09 15:20:00,34.93,34.97,34.56,34.7,650883.0,34.93,34.97,34.56,34.7,650883.0
2016-02-09 15:30:00,34.7,34.79,34.58,34.62,196816.0,34.7,34.79,34.58,34.62,196816.0
2016-02-09 15:40:00,34.62,34.62,34.33,34.44,113625.0,34.62,34.62,34.33,34.44,113625.0
2016-02-09 15:50:00,34.44,34.55,34.43,34.51,130483.0,34.44,34.55,34.43,34.51,130483.0
2016-02-10 09:30:00,34.79,35.12,34.68,35.12,14744.0,34.79,35.12,34.68,35.12,14744.0
2016-02-10 09:40:00,35.18,35.25,34.78,34.94,18300.0,35.18,35.25,34.78,34.94,18300.0
2016-02-10 09:50:00,34.97,35.3,34.97,35.3,27852.0,34.97,35.3,34.97,35.3,27852.0
2016-02-10 10:00:00,35.28,35.28,34.84,34.98,30637.0,35.28,35.28,34.84,34.98,30637.0
2016-02-10 10:10:00,35.02,35.3,35.02,35.27,38722.0,35.02,35.3,35.02,35.27,38722.0
2016-02-10 10:20:00,35.3,35.36,35.04,35.08,23812.0,35.3,35.36,35.04,35.08,23812.0
2016-02-10 10:30:00,35.09,35.36,35.04,35.04,19782.0,35.09,35.36,35.04,35.04,19782.0
2016-02-10 10:40:00,34.99,35.02,34.7,34.9,17012.0,34.99,35.02,34.7,34.9,17012.0
2016-02-10 10:50:00,34.89,34.9,34.55,34.6,18657.0,34.89,34.9,34.55,34.6,18657.0
2016-02-10 11:00:00,34.61,34.7,34.44,34.52,26330.0,34.61,34.7,34.44,34.52,26330.0
2016-02-10 11:10:00,34.55,34.75,34.41,34.74,14552.0,34.55,34.75,34.41,34.74,14552.0
2016-02-10 11:20:00,34.71,34.84,34.5,34.5,18266.0,34.71,34.84,34.5,34.5,18266.0
2016-02-10 11:30:00,34.53,34.55,34.37,34.4,49138.0,34.53,34.55,34.37,34.4,49138.0
2016-02-10 11:40:00,34.36,34.67,34.29,34.67,22732.0,34.36,34.67,34.29,34.67,22732.0
2016-02-10 11:50:00,34.65,34.71,34.53,34.53,18377.0,34.65,34.71,34.53,34.53,18377.0
2016-02-10 12:00:00,34.58,34.61,34.5,34.59,40512.0,34.58,34.61,34.5,34.59,40512.0
2016-02-10 12:10:00,34.59,34.64,34.52,34.61,22881.0,34.59,34.64,34.52,34.61,22881.0
2016-02-10 12:20:00,34.6,34.79,34.6,34.78,19369.0,34.6,34.79,34.6,34.78,19369.0
2016-02-10 12:30:00,34.77,34.85,34.7,34.83,21600.0,34.77,34.85,34.7,34.83,21600.0
2016-02-10 12:40:00,34.84,34.85,34.7,34.73,8417.0,34.84,34.85,34.7,34.73,8417.0
2016-02-10 12:50:00,34.76,34.86,34.72,34.86,14950.0,34.76,34.86,34.72,34.86,14950.0
2016-02-10 13:00:00,34.87,34.9,34.78,34.78,22486.0,34.87,34.9,34.78,34.78,22486.0
2016-02-10 13:10:00,34.74,34.79,34.71,34.74,6927.0,34.74,34.79,34.71,34.74,6927.0
2016-02-10 13:20:00,34.76,34.82,34.65,34.65,9500.0,34.76,34.82,34.65,34.65,9500.0
2016-02-10 13:30:00,34.67,34.68,34.58,34.63,6600.0,34.67,34.68,34.58,34.63,6600.0
2016-02-10 13:40:00,34.64,34.76,34.64,34.7,10741.0,34.64,34.76,34.64,34.7,10741.0
2016-02-10 13:50:00,34.69,34.7,34.59,34.63,14625.0,34.69,34.7,34.59,34.63,14625.0
2016-02-10 14:00:00,34.65,34.81,34.65,34.76,9837.0,34.65,34.81,34.65,34.76,9837.0
2016-02-10 14:10:00,34.77,34.82,34.71,34.76,13933.0,34.77,34.82,34.71,34.76,13933.0
2016-02-10 14:20:00,34.75,34.76,34.55,34.59,18523.0,34.75,34.76,34.55,34.59,18523.0
2016-02-10 14:30:00,34.57,34.68,34.5,34.5,16882.0,34.57,34.68,34.5,34.5,16882.0
2016-02-10 14:40:00,34.48,34.5,34.42,34.44,14269.0,34.48,34.5,34.42,34.44,14269.0
2016-02-10 14:50:00,34.42,34.52,34.4,34.51,20450.0,34.42,34.52,34.4,34.51,20450.0
2016-02-10 15:00:00,34.51,34.77,34.5,34.69,23939.0,34.51,34.77,34.5,34.69,23939.0
2016-02-10 15:10:00,34.66,34.72,34.45,34.46,50745.0,34.66,34.72,34.45,34.46,50745.0
2016-02-10 15:20:00,34.46,34.64,34.46,34.51,25842.0,34.46,34.64,34.46,34.51,25842.0
2016-02-10 15:30:00,34.52,34.56,34.46,34.48,57444.0,34.52,34.56,34.46,34.48,57444.0
2016-02-10 15:40:00,34.46,34.55,34.4,34.51,45438.0,34.46,34.55,34.4,34.51,45438.0
2016-02-10 15:50:00,34.54,34.54,34.43,34.47,96755.0,34.54,34.54,34.43,34.47,96755.0
2016-02-11 09:30:00,33.84,34.59,33.42,34.46,19361.0,33.84,34.59,33.42,34.46,19361.0
2016-02-11 09:40:00,34.48,34.48,34.27,34.27,17493.0,34.48,34.48,34.27,34.27,17493.0
2016-02-11 09:50:00,34.27,34.86,34.23,34.67,24956.0,34.27,34.86,34.23,34.67,24956.0
2016-02-11 10:00:00,34.63,34.75,34.52,34.62,22120.0,34.63,34.75,34.52,34.62,22120.0
2016-02-11 10:10:00,34.6,34.71,34.49,34.63,12900.0,34.6,34.71,34.49,34.63,12900.0
2016-02-11 10:20:00,34.64,34.89,34.6,34.79,14200.0,34.64,34.89,34.6,34.79,14200.0
2016-02-11 10:30:00,34.76,34.83,34.59,34.78,35224.0,34.76,34.83,34.59,34.78,35224.0
2016-02-11 10:40:00,34.78,34.82,34.56,34.65,30101.0,34.78,34.82,34.56,34.65,30101.0
2016-02-11 10:50:00,34.64,34.7,34.57,34.59,28465.0,34.64,34.7,34.57,34.59,28465.0
2016-02-11 11:00:00,34.6,34.81,34.55,34.8,51763.0,34.6,34.81,34.55,34.8,51763.0
2016-02-11 11:10:00,34.78,34.96,34.69,34.95,23370.0,34.78,34.96,34.69,34.95,23370.0
2016-02-11 11:20:00,34.94,35.0,34.73,34.78,14458.0,34.94,35.0,34.73,34.78,14458.0
2016-02-11 11:30:00,34.77,34.86,34.7,34.8,24201.0,34.77,34.86,34.7,34.8,24201.0
2016-02-11 11:40:00,34.81,34.95,34.8,34.8,28321.0,34.81,34.95,34.8,34.8,28321.0
2016-02-11 11:50:00,34.76,34.82,34.61,34.64,40331.0,34.76,34.82,34.61,34.64,40331.0
2016-02-11 12:00:00,34.64,34.8,34.56,34.65,14936.0,34.64,34.8,34.56,34.65,14936.0
2016-02-11 12:10:00,34.67,34.79,34.58,34.61,17230.0,34.67,34.79,34.58,34.61,17230.0
2016-02-11 12:20:00,34.63,34.87,34.62,34.74,16800.0,34.63,34.87,34.62,34.74,16800.0
2016-02-11 12:30:00,34.71,34.72,34.58,34.71,8100.0,34.71,34.72,34.58,34.71,8100.0
2016-02-11 12:40:00,34.69,34.82,34.59,34.75,15366.0,34.69,34.82,34.59,34.75,15366.0
2016-02-11 12:50:00,34.78,34.98,34.78,34.94,14542.0,34.78,34.98,34.78,34.94,14542.0
2016-02-11 13:00:00,34.93,35.07,34.93,35.01,10860.0,34.93,35.07,34.93,35.01,10860.0
2016-02-11 13:10:00,35.02,35.05,34.92,35.02,8357.0,35.02,35.05,34.92,35.02,8357.0
2016-02-11 13:20:00,35.02,35.02,34.89,34.89,7300.0,35.02,35.02,34.89,34.89,7300.0
2016-02-11 13:30:00,34.88,34.94,34.74,34.77,10400.0,34.88,34.94,34.74,34.77,10400.0
2016-02-11 13:40:00,34.76,34.8,34.67,34.69,11863.0,34.76,34.8,34.67,34.69,11863.0
2016-02-11 13:50:00,34.68,34.72,34.61,34.68,12000.0,34.68,34.72,34.61,34.68,12000.0
2016-02-11 14:00:00,34.67,34.77,34.63,34.76,14599.0,34.67,34.77,34.63,34.76,14599.0
2016-02-11 14:10:00,34.77,34.8,34.59,34.59,21270.0,34.77,34.8,34.59,34.59,21270.0
2016-02-11 14:20:00,34.57,34.71,34.52,34.56,49930.0,34.57,34.71,34.52,34.56,49930.0
2016-02-11 14:30:00,34.55,34.76,34.47,34.74,16911.0,34.55,34.76,34.47,34.74,16911.0
2016-02-11 14:40:00,34.77,34.97,34.67,34.92,37651.0,34.77,34.97,34.67,34.92,37651.0
2016-02-11 14:50:00,34.93,35.15,34.93,35.05,26558.0,34.93,35.15,34.93,35.05,26558.0
2016-02-11 15:00:00,35.03,35.1,34.9,35.0,38193.0,35.03,35.1,34.9,35.0,38193.0
2016-02-11 15:10:00,35.02,35.22,34.96,35.09,33645.0,35.02,35.22,34.96,35.09,33645.0
2016-02-11 15:20:00,35.07,35.19,35.04,35.16,39543.0,35.07,35.19,35.04,35.16,39543.0
2016-02-11 15:30:00,35.15,35.36,35.08,35.33,46810.0,35.15,35.36,35.08,35.33,46810.0
2016-02-11 15:40:00,35.32,35.37,35.21,35.22,46781.0,35.32,35.37,35.21,35.22,46781.0
2016-02-11 15:50:00,35.21,35.26,35.06,35.09,79948.0,35.21,35.26,35.06,35.09,79948.0
2016-02-12 09:30:00,35.12,35.28,34.71,34.8,34527.0,35.12,35.28,34.71,34.8,34527.0
2016-02-12 09:40:00,34.81,34.92,34.42,34.42,37908.0,34.81,34.92,34.42,34.42,37908.0
2016-02-12 09:50:00,34.42,34.58,34.25,34.3,35516.0,34.42,34.58,34.25,34.3,35516.0
2016-02-12 10:00:00,34.26,34.46,34.2,34.32,83680.0,34.26,34.46,34.2,34.32,83680.0
2016-02-12 10:10:00,34.31,34.52,34.05,34.2,73346.0,34.31,34.52,34.05,34.2,73346.0
2016-02-12 10:20:00,34.19,34.34,34.18,34.23,25272.0,34.19,34.34,34.18,34.23,25272.0
2016-02-12 10:30:00,34.24,34.43,34.19,34.26,17708.0,34.24,34.43,34.19,34.26,17708.0
2016-02-12 10:40:00,34.25,34.29,34.07,34.08,60575.0,34.25,34.29,34.07,34.08,60575.0
2016-02-12 10:50:00,34.08,34.15,33.9,33.91,40514.0,34.08,34.15,33.9,33.91,40514.0
2016-02-12 11:00:00,33.91,34.01,33.84,33.86,34519.0,33.91,34.01,33.84,33.86,34519.0
2016-02-12 11:10:00,33.86,34.07,33.86,34.0,18263.0,33.86,34.07,33.86,34.0,18263.0
2016-02-12 11:20:00,33.99,33.99,33.81,33.99,53819.0,33.99,33.99,33.81,33.99,53819.0
2016-02-12 11:30:00,33.99,34.25,33.92,34.24,91032.0,33.99,34.25,33.92,34.24,91032.0
2016-02-12 11:40:00,34.25,34.39,34.2,34.35,35575.0,34.25,34.39,34.2,34.35,35575.0
2016-02-12 11:50:00,34.34,34.46,34.18,34.37,37954.0,34.34,34.46,34.18,34.37,37954.0
2016-02-12 12:00:00,34.36,34.44,34.25,34.28,21978.0,34.36,34.44,34.25,34.28,21978.0
2016-02-12 12:10:00,34.27,34.35,34.13,34.14,31447.0,34.27,34.35,34.13,34.14,31447.0
2016-02-12 12:20:00,34.14,34.15,34.06,34.07,23008.0,34.14,34.15,34.06,34.07,23008.0
2016-02-12 12:30:00,34.1,34.13,33.96,34.04,24631.0,34.1,34.13,33.96,34.04,24631.0
2016-02-12 12:40:00,34.05,34.07,33.98,33.98,21350.0,34.05,34.07,33.98,33.98,21350.0
2016-02-12 12:50:00,33.99,34.14,33.95,33.95,22178.0,33.99,34.14,33.95,33.95,22178.0
2016-02-12 13:00:00,33.96,34.01,33.85,33.86,21100.0,33.96,34.01,33.85,33.86,21100.0
2016-02-12 13:10:00,33.87,33.92,33.81,33.89,26866.0,33.87,33.92,33.81,33.89,26866.0
2016-02-12 13:20:00,33.9,33.99,33.88,33.97,22536.0,33.9,33.99,33.88,33.97,22536.0
2016-02-12 13:30:00,33.98,34.0,33.87,33.88,34629.0,33.98,34.0,33.87,33.88,34629.0
2016-02-12 13:40:00,33.87,34.0,33.82,34.0,14465.0,33.87,34.0,33.82,34.0,14465.0
2016-02-12 13:50:00,34.0,34.0,33.93,33.95,12110.0,34.0,34.0,33.93,33.95,12110.0
2016-02-12 14:00:00,33.96,34.05,33.91,34.05,22102.0,33.96,34.05,33.91,34.05,22102.0
2016-02-12 14:10:00,34.05,34.05,33.96,33.98,23051.0,34.05,34.05,33.96,33.98,23051.0
2016-02-12 14:20:00,34.0,34.05,33.97,34.04,37370.0,34.0,34.05,33.97,34.04,37370.0
2016-02-12 14:30:00,34.05,34.1,33.97,33.97,27479.0,34.05,34.1,33.97,33.97,27479.0
2016-02-12 14:40:00,33.97,34.16,33.96,34.16,25050.0,33.97,34.16,33.96,34.16,25050.0
2016-02-12 14:50:00,34.15,34.3,34.14,34.19,21047.0,34.15,34.3,34.14,34.19,21047.0
2016-02-12 15:00:00,34.19,34.25,34.14,34.18,25340.0,34.19,34.25,34.14,34.18,25340.0
2016-02-12 15:10:00,34.17,34.2,34.14,34.2,34604.0,34.17,34.2,34.14,34.2,34604.0
2016-02-12 15:20:00,34.2,34.22,34.13,34.19,39268.0,34.2,34.22,34.13,34.19,39268.0
2016-02-12 15:30:00,34.19,34.2,34.06,34.09,65584.0,34.19,34.2,34.06,34.09,65584.0
2016-02-12 15:40:00,34.08,34.16,34.05,34.08,60586.0,34.08,34.16,34.05,34.08,60586.0
2016-02-12 15:50:00,34.08,34.15,34.05,34.13,181416.0,34.08,34.15,34.05,34.13,181416.0
2016-02-16 09:30:00,34.48,34.51,34.23,34.43,53490.0,34.48,34.51,34.23,34.43,53490.0
2016-02-16 09:40:00,34.46,34.51,34.17,34.18,32249.0,34.46,34.51,34.17,34.18,32249.0
2016-02-16 09:50:00,34.18,34.2,34.0,34.01,32910.0,34.18,34.2,34.0,34.01,32910.0
2016-02-16 10:00:00,33.98,34.08,33.92,34.03,54789.0,33.98,34.08,33.92,34.03,54789.0
2016-02-16 10:10:00,34.03,34.24,34.02,34.12,30672.0,34.03,34.24,34.02,34.12,30672.0
2016-02-16 10:20:00,34.12,34.15,34.0,34.02,38710.0,34.12,34.15,34.0,34.02,38710.0
2016-02-16 10:30:00,34.01,34.17,34.01,34.16,36299.0,34.01,34.17,34.01,34.16,36299.0
2016-02-16 10:40:00,34.17,34.19,34.07,34.15,34129.0,34.17,34.19,34.07,34.15,34129.0
2016-02-16 10:50:00,34.16,34.19,34.07,34.17,28119.0,34.16,34.19,34.07,34.17,28119.0
2016-02-16 11:00:00,34.17,34.19,34.06,34.09,48248.0,34.17,34.19,34.06,34.09,48248.0
2016-02-16 11:10:00,34.1,34.2,34.06,34.19,42482.0,34.1,34.2,34.06,34.19,42482.0
2016-02-16 11:20:00,34.19,34.22,34.15,34.16,49652.0,34.19,34.22,34.15,34.16,49652.0
2016-02-16 11:30:00,34.18,34.42,34.17,34.42,80104.0,34.18,34.42,34.17,34.42,80104.0
2016-02-16 11:40:00,34.43,34.57,34.4,34.56,52403.0,34.43,34.57,34.4,34.56,52403.0
2016-02-16 11:50:00,34.58,34.63,34.52,34.55,24321.0,34.58,34.63,34.52,34.55,24321.0
2016-02-16 12:00:00,34.56,34.65,34.54,34.58,15973.0,34.56,34.65,34.54,34.58,15973.0
2016-02-16 12:10:00,34.58,34.59,34.47,34.53,11250.0,34.58,34.59,34.47,34.53,11250.0
2016-02-16 12:20:00,34.52,34.67,34.51,34.65,18153.0,34.52,34.67,34.51,34.65,18153.0
2016-02-16 12:30:00,34.65,34.65,34.45,34.45,22002.0,34.65,34.65,34.45,34.45,22002.0
2016-02-16 12:40:00,34.45,34.48,34.42,34.46,17339.0,34.45,34.48,34.42,34.46,17339.0
2016-02-16 12:50:00,34.46,34.52,34.46,34.5,32100.0,34.46,34.52,34.46,34.5,32100.0
2016-02-16 13:00:00,34.5,34.51,34.47,34.48,34906.0,34.5,34.51,34.47,34.48,34906.0
2016-02-16 13:10:00,34.49,34.49,34.42,34.48,18000.0,34.49,34.49,34.42,34.48,18000.0
2016-02-16 13:20:00,34.47,34.52,34.46,34.46,14606.0,34.47,34.52,34.46,34.46,14606.0
2016-02-16 13:30:00,34.45,34.47,34.37,34.37,16620.0,34.45,34.47,34.37,34.37,16620.0
2016-02-16 13:40:00,34.37,34.39,34.32,34.35,19056.0,34.37,34.39,34.32,34.35,19056.0
2016-02-16 13:50:00,34.36,34.38,34.33,34.34,14803.0,34.36,34.38,34.33,34.34,14803.0
2016-02-16 14:00:00,34.35,34.44,34.35,34.41,25840.0,34.35,34.44,34.35,34.41,25840.0
2016-02-16 14:10:00,34.41,34.52,34.41,34.51,18286.0,34.41,34.52,34.41,34.51,18286.0
2016-02-16 14:20:00,34.52,34.52,34.41,34.46,28258.0,34.52,34.52,34.41,34.46,28258.0
2016-02-16 14:30:00,34.46,34.55,34.46,34.48,23409.0,34.46,34.55,34.46,34.48,23409.0
2016-02-16 14:40:00,34.48,34.51,34.47,34.51,25319.0,34.48,34.51,34.47,34.51,25319.0
2016-02-16 14:50:00,34.51,34.6,34.51,34.54,44574.0,34.51,34.6,34.51,34.54,44574.0
2016-02-16 15:00:00,34.54,34.55,34.48,34.5,30831.0,34.54,34.55,34.48,34.5,30831.0
2016-02-16 15:10:00,34.5,34.61,34.48,34.6,40203.0,34.5,34.61,34.48,34.6,40203.0
2016-02-16 15:20:00,34.6,34.61,34.56,34.57,37286.0,34.6,34.61,34.56,34.57,37286.0
2016-02-16 15:30:00,34.58,34.68,34.55,34.62,55670.0,34.58,34.68,34.55,34.62,55670.0
2016-02-16 15:40:00,34.62,34.62,34.49,34.5,77538.0,34.62,34.62,34.49,34.5,77538.0
2016-02-16 15:50:00,34.5,34.63,34.5,34.63,112010.0,34.5,34.63,34.5,34.63,112010.0
2016-02-17 09:30:00,34.76,34.97,34.69,34.76,23089.0,34.76,34.97,34.69,34.76,23089.0
2016-02-17 09:40:00,34.78,34.83,34.53,34.58,20035.0,34.78,34.83,34.53,34.58,20035.0
2016-02-17 09:50:00,34.58,34.63,34.47,34.58,13213.0,34.58,34.63,34.47,34.58,13213.0
2016-02-17 10:00:00,34.54,34.7,34.52,34.69,26915.0,34.54,34.7,34.52,34.69,26915.0
2016-02-17 10:10:00,34.69,34.94,34.66,34.89,18440.0,34.69,34.94,34.66,34.89,18440.0
2016-02-17 10:20:00,34.89,34.95,34.7,34.78,26100.0,34.89,34.95,34.7,34.78,26100.0
2016-02-17 10:30:00,34.79,34.82,34.62,34.63,46081.0,34.79,34.82,34.62,34.63,46081.0
2016-02-17 10:40:00,34.61,34.63,34.26,34.36,98372.0,34.61,34.63,34.26,34.36,98372.0
2016-02-17 10:50:00,34.36,34.37,34.09,34.09,98260.0,34.36,34.37,34.09,34.09,98260.0
2016-02-17 11:00:00,34.08,34.15,33.9,34.06,70794.0,34.08,34.15,33.9,34.06,70794.0
2016-02-17 11:10:00,34.06,34.06,33.85,33.98,72635.0,34.06,34.06,33.85,33.98,72635.0
2016-02-17 11:20:00,33.98,34.04,33.89,33.92,52558.0,33.98,34.04,33.89,33.92,52558.0
2016-02-17 11:30:00,33.92,34.0,33.91,33.96,33373.0,33.92,34.0,33.91,33.96,33373.0
2016-02-17 11:40:00,33.97,33.99,33.91,33.94,23799.0,33.97,33.99,33.91,33.94,23799.0
2016-02-17 11:50:00,33.95,34.0,33.93,34.0,28000.0,33.95,34.0,33.93,34.0,28000.0
2016-02-17 12:00:00,34.0,34.01,33.94,33.97,46262.0,34.0,34.01,33.94,33.97,46262.0
2016-02-17 12:10:00,33.97,33.98,33.89,33.98,29381.0,33.97,33.98,33.89,33.98,29381.0
2016-02-17 12:20:00,33.97,34.0,33.94,33.98,25770.0,33.97,34.0,33.94,33.98,25770.0
2016-02-17 12:30:00,33.98,34.03,33.97,33.98,14920.0,33.98,34.03,33.97,33.98,14920.0
2016-02-17 12:40:00,33.97,34.01,33.92,34.0,22060.0,33.97,34.01,33.92,34.0,22060.0
2016-02-17 12:50:00,34.0,34.08,33.97,34.02,112059.0,34.0,34.08,33.97,34.02,112059.0
2016-02-17 13:00:00,34.02,34.04,33.97,33.98,53700.0,34.02,34.04,33.97,33.98,53700.0
2016-02-17 13:10:00,33.98,34.03,33.97,34.01,81517.0,33.98,34.03,33.97,34.01,81517.0
2016-02-17 13:20:00,34.01,34.01,33.95,34.0,22774.0,34.01,34.01,33.95,34.0,22774.0
2016-02-17 13:30:00,33.98,34.01,33.95,33.97,16900.0,33.98,34.01,33.95,33.97,16900.0
2016-02-17 13:40:00,33.98,34.01,33.97,34.01,16622.0,33.98,34.01,33.97,34.01,16622.0
2016-02-17 13:50:00,34.01,34.01,33.98,33.98,12900.0,34.01,34.01,33.98,33.98,12900.0
2016-02-17 14:00:00,33.99,34.01,33.96,33.99,20965.0,33.99,34.01,33.96,33.99,20965.0
2016-02-17 14:10:00,33.99,34.19,33.96,34.17,31225.0,33.99,34.19,33.96,34.17,31225.0
2016-02-17 14:20:00,34.18,34.29,34.17,34.26,36454.0,34.18,34.29,34.17,34.26,36454.0
2016-02-17 14:30:00,34.26,34.37,34.24,34.31,36834.0,34.26,34.37,34.24,34.31,36834.0
2016-02-17 14:40:00,34.31,34.38,34.26,34.26,54774.0,34.31,34.38,34.26,34.26,54774.0
2016-02-17 14:50:00,34.26,34.3,34.17,34.17,48892.0,34.26,34.3,34.17,34.17,48892.0
2016-02-17 15:00:00,34.17,34.21,34.13,34.15,41202.0,34.17,34.21,34.13,34.15,41202.0
2016-02-17 15:10:00,34.15,34.16,34.09,34.14,22212.0,34.15,34.16,34.09,34.14,22212.0
2016-02-17 15:20:00,34.13,34.15,34.07,34.09,33953.0,34.13,34.15,34.07,34.09,33953.0
2016-02-17 15:30:00,34.09,34.21,34.07,34.21,80416.0,34.09,34.21,34.07,34.21,80416.0
2016-02-17 15:40:00,34.21,34.3,34.2,34.29,77586.0,34.21,34.3,34.2,34.29,77586.0
2016-02-17 15:50:00,34.31,34.4,34.28,34.34,175587.0,34.31,34.4,34.28,34.34,175587.0
2016-02-18 09:30:00,34.35,34.61,34.2,34.6,45222.0,34.35,34.61,34.2,34.6,45222.0
2016-02-18 09:40:00,34.66,34.68,34.41,34.55,16200.0,34.66,34.68,34.41,34.55,16200.0
2016-02-18 09:50:00,34.56,34.68,34.56,34.61,46819.0,34.56,34.68,34.56,34.61,46819.0
2016-02-18 10:00:00,34.6,34.67,34.45,34.45,28934.0,34.6,34.67,34.45,34.45,28934.0
2016-02-18 10:10:00,34.44,34.64,34.44,34.54,10051.0,34.44,34.64,34.44,34.54,10051.0
2016-02-18 10:20:00,34.49,34.49,34.4,34.42,16489.0,34.49,34.49,34.4,34.42,16489.0
2016-02-18 10:30:00,34.39,34.41,34.22,34.24,71600.0,34.39,34.41,34.22,34.24,71600.0
2016-02-18 10:40:00,34.23,34.39,34.15,34.35,19462.0,34.23,34.39,34.15,34.35,19462.0
2016-02-18 10:50:00,34.37,34.54,34.37,34.51,19982.0,34.37,34.54,34.37,34.51,19982.0
2016-02-18 11:00:00,34.51,34.54,34.28,34.29,143354.0,34.51,34.54,34.28,34.29,143354.0
2016-02-18 11:10:00,34.29,34.43,34.26,34.37,8553.0,34.29,34.43,34.26,34.37,8553.0
2016-02-18 11:20:00,34.36,34.55,34.33,34.53,7300.0,34.36,34.55,34.33,34.53,7300.0
2016-02-18 11:30:00,34.55,34.55,34.43,34.46,6310.0,34.55,34.55,34.43,34.46,6310.0
2016-02-18 11:40:00,34.47,34.58,34.47,34.5,9576.0,34.47,34.58,34.47,34.5,9576.0
2016-02-18 11:50:00,34.5,34.5,34.39,34.45,16192.0,34.5,34.5,34.39,34.45,16192.0
2016-02-18 12:00:00,34.47,34.64,34.47,34.52,10500.0,34.47,34.64,34.47,34.52,10500.0
2016-02-18 12:10:00,34.51,34.52,34.4,34.45,13229.0,34.51,34.52,34.4,34.45,13229.0
2016-02-18 12:20:00,34.44,34.46,34.36,34.37,29490.0,34.44,34.46,34.36,34.37,29490.0
2016-02-18 12:30:00,34.4,34.51,34.38,34.43,24725.0,34.4,34.51,34.38,34.43,24725.0
2016-02-18 12:40:00,34.42,34.43,34.33,34.34,9300.0,34.42,34.43,34.33,34.34,9300.0
2016-02-18 12:50:00,34.36,34.39,34.26,34.31,7474.0,34.36,34.39,34.26,34.31,7474.0
2016-02-18 13:00:00,34.32,34.41,34.31,34.41,6100.0,34.32,34.41,34.31,34.41,6100.0
2016-02-18 13:10:00,34.39,34.39,34.21,34.24,7996.0,34.39,34.39,34.21,34.24,7996.0
2016-02-18 13:20:00,34.22,34.3,34.19,34.23,5901.0,34.22,34.3,34.19,34.23,5901.0
2016-02-18 13:30:00,34.21,34.31,34.2,34.22,7735.0,34.21,34.31,34.2,34.22,7735.0
2016-02-18 13:40:00,34.23,34.25,34.16,34.2,9500.0,34.23,34.25,34.16,34.2,9500.0
2016-02-18 13:50:00,34.21,34.27,34.15,34.22,7563.0,34.21,34.27,34.15,34.22,7563.0
2016-02-18 14:00:00,34.25,34.29,34.21,34.21,11128.0,34.25,34.29,34.21,34.21,11128.0
2016-02-18 14:10:00,34.22,34.24,34.16,34.22,8496.0,34.22,34.24,34.16,34.22,8496.0
2016-02-18 14:20:00,34.26,34.31,34.23,34.27,16539.0,34.26,34.31,34.23,34.27,16539.0
2016-02-18 14:30:00,34.28,34.46,34.28,34.45,15475.0,34.28,34.46,34.28,34.45,15475.0
2016-02-18 14:40:00,34.45,34.45,34.35,34.35,14200.0,34.45,34.45,34.35,34.35,14200.0
2016-02-18 14:50:00,34.36,34.41,34.35,34.41,10363.0,34.36,34.41,34.35,34.41,10363.0
2016-02-18 15:00:00,34.39,34.4,34.24,34.29,14240.0,34.39,34.4,34.24,34.29,14240.0
2016-02-18 15:10:00,34.31,34.33,34.25,34.3,18901.0,34.31,34.33,34.25,34.3,18901.0
2016-02-18 15:20:00,34.31,34.31,34.16,34.19,20600.0,34.31,34.31,34.16,34.19,20600.0
2016-02-18 15:30:00,34.18,34.22,34.16,34.19,23116.0,34.18,34.22,34.16,34.19,23116.0
2016-02-18 15:40:00,34.18,34.18,34.04,34.05,30405.0,34.18,34.18,34.04,34.05,30405.0
2016-02-18 15:50:00,34.04,34.05,33.97,34.0,173740.0,34.04,34.05,33.97,34.0,173740.0
2016-02-19 09:30:00,33.92,34.51,33.65,33.94,37695.0,33.92,34.51,33.65,33.94,37695.0
2016-02-19 09:40:00,33.91,34.12,33.88,33.97,25787.0,33.91,34.12,33.88,33.97,25787.0
2016-02-19 09:50:00,33.96,34.07,33.94,34.0,37409.0,33.96,34.07,33.94,34.0,37409.0
2016-02-19 10:00:00,33.98,34.07,33.94,34.04,35646.0,33.98,34.07,33.94,34.04,35646.0
2016-02-19 10:10:00,34.03,34.16,34.0,34.14,22300.0,34.03,34.16,34.0,34.14,22300.0
2016-02-19 10:20:00,34.15,34.23,34.05,34.16,38022.0,34.15,34.23,34.05,34.16,38022.0
2016-02-19 10:30:00,34.19,34.29,34.15,34.22,42249.0,34.19,34.29,34.15,34.22,42249.0
2016-02-19 10:40:00,34.22,34.38,34.16,34.29,25575.0,34.22,34.38,34.16,34.29,25575.0
2016-02-19 10:50:00,34.3,34.39,34.29,34.34,18226.0,34.3,34.39,34.29,34.34,18226.0
2016-02-19 11:00:00,34.31,34.39,34.09,34.14,36210.0,34.31,34.39,34.09,34.14,36210.0
2016-02-19 11:10:00,34.14,34.31,34.14,34.26,16300.0,34.14,34.31,34.14,34.26,16300.0
2016-02-19 11:20:00,34.26,34.34,34.26,34.33,14025.0,34.26,34.34,34.26,34.33,14025.0
2016-02-19 11:30:00,34.35,34.49,34.35,34.38,14398.0,34.35,34.49,34.35,34.38,14398.0
2016-02-19 11:40:00,34.38,34.44,34.34,34.34,18054.0,34.38,34.44,34.34,34.34,18054.0
2016-02-19 11:50:00,34.33,34.4,34.29,34.31,10300.0,34.33,34.4,34.29,34.31,10300.0
2016-02-19 12:00:00,34.31,34.42,34.3,34.42,9550.0,34.31,34.42,34.3,34.42,9550.0
2016-02-19 12:10:00,34.4,34.44,34.36,34.37,21826.0,34.4,34.44,34.36,34.37,21826.0
2016-02-19 12:20:00,34.37,34.42,34.36,34.41,11469.0,34.37,34.42,34.36,34.41,11469.0
2016-02-19 12:30:00,34.39,34.44,34.37,34.42,7880.0,34.39,34.44,34.37,34.42,7880.0
2016-02-19 12:40:00,34.43,34.46,34.42,34.46,11170.0,34.43,34.46,34.42,34.46,11170.0
2016-02-19 12:50:00,34.46,34.54,34.44,34.44,11426.0,34.46,34.54,34.44,34.44,11426.0
2016-02-19 13:00:00,34.47,34.54,34.45,34.46,15281.0,34.47,34.54,34.45,34.46,15281.0
2016-02-19 13:10:00,34.44,34.45,34.35,34.41,14175.0,34.44,34.45,34.35,34.41,14175.0
2016-02-19 13:20:00,34.4,34.49,34.4,34.47,14800.0,34.4,34.49,34.4,34.47,14800.0
2016-02-19 13:30:00,34.47,34.51,34.45,34.46,10503.0,34.47,34.51,34.45,34.46,10503.0
2016-02-19 13:40:00,34.46,34.46,34.36,34.41,21006.0,34.46,34.46,34.36,34.41,21006.0
2016-02-19 13:50:00,34.42,34.51,34.41,34.51,8500.0,34.42,34.51,34.41,34.51,8500.0
2016-02-19 14:00:00,34.5,34.53,34.45,34.46,10700.0,34.5,34.53,34.45,34.46,10700.0
2016-02-19 14:10:00,34.46,34.54,34.42,34.53,535487.0,34.46,34.54,34.42,34.53,535487.0
2016-02-19 14:20:00,34.55,34.6,34.53,34.54,13050.0,34.55,34.6,34.53,34.54,13050.0
2016-02-19 14:30:00,34.55,34.58,34.45,34.51,18270.0,34.55,34.58,34.45,34.51,18270.0
2016-02-19 14:40:00,34.48,34.49,34.39,34.42,19600.0,34.48,34.49,34.39,34.42,19600.0
2016-02-19 14:50:00,34.44,34.47,34.38,34.42,18819.0,34.44,34.47,34.38,34.42,18819.0
2016-02-19 15:00:00,34.41,34.43,34.4,34.43,25095.0,34.41,34.43,34.4,34.43,25095.0
2016-02-19 15:10:00,34.43,34.45,34.4,34.42,31437.0,34.43,34.45,34.4,34.42,31437.0
2016-02-19 15:20:00,34.41,34.62,34.4,34.6,30668.0,34.41,34.62,34.4,34.6,30668.0
2016-02-19 15:30:00,34.62,34.68,34.54,34.67,43345.0,34.62,34.68,34.54,34.67,43345.0
2016-02-19 15:40:00,34.67,34.72,34.65,34.71,48065.0,34.67,34.72,34.65,34.71,48065.0
2016-02-19 15:50:00,34.71,34.72,34.63,34.66,101705.0,34.71,34.72,34.63,34.66,101705.0
2016-02-22 12:00:00,35.43,35.49,35.42,35.43,3976.0,35.43,35.49,35.42,35.43,3976.0
2016-02-22 12:10:00,35.42,35.47,35.4,35.41,12807.0,35.42,35.47,35.4,35.41,12807.0
2016-02-22 12:20:00,35.42,35.42,35.33,35.36,12724.0,35.42,35.42,35.33,35.36,12724.0
2016-02-22 12:30:00,35.37,35.38,35.28,35.33,20996.0,35.37,35.38,35.28,35.33,20996.0
2016-02-22 12:40:00,35.33,35.34,35.26,35.33,12326.0,35.33,35.34,35.26,35.33,12326.0
2016-02-22 12:50:00,35.32,35.32,35.27,35.28,10100.0,35.32,35.32,35.27,35.28,10100.0
2016-02-22 13:00:00,35.28,35.41,35.27,35.38,14726.0,35.28,35.41,35.27,35.38,14726.0
2016-02-22 13:10:00,35.38,35.43,35.35,35.41,19839.0,35.38,35.43,35.35,35.41,19839.0
2016-02-22 13:20:00,35.41,35.52,35.41,35.51,17967.0,35.41,35.52,35.41,35.51,17967.0
2016-02-22 13:30:00,35.52,35.59,35.51,35.56,24459.0,35.52,35.59,35.51,35.56,24459.0
2016-02-22 13:40:00,35.56,35.67,35.55,35.61,18613.0,35.56,35.67,35.55,35.61,18613.0
2016-02-22 13:50:00,35.6,35.6,35.52,35.55,12825.0,35.6,35.6,35.52,35.55,12825.0
2016-02-22 14:00:00,35.56,35.56,35.48,35.48,12004.0,35.56,35.56,35.48,35.48,12004.0
2016-02-22 14:10:00,35.48,35.49,35.46,35.47,9305.0,35.48,35.49,35.46,35.47,9305.0
2016-02-22 14:20:00,35.47,35.5,35.46,35.5,13792.0,35.47,35.5,35.46,35.5,13792.0
2016-02-22 14:30:00,35.5,35.52,35.45,35.52,16625.0,35.5,35.52,35.45,35.52,16625.0
2016-02-22 14:40:00,35.52,35.54,35.48,35.5,16100.0,35.52,35.54,35.48,35.5,16100.0
2016-02-22 14:50:00,35.5,35.51,35.47,35.47,55190.0,35.5,35.51,35.47,35.47,55190.0
2016-02-22 15:00:00,35.48,35.5,35.39,35.39,31171.0,35.48,35.5,35.39,35.39,31171.0
2016-02-22 15:10:00,35.4,35.44,35.35,35.36,28533.0,35.4,35.44,35.35,35.36,28533.0
2016-02-22 15:20:00,35.36,35.41,35.36,35.39,19481.0,35.36,35.41,35.36,35.39,19481.0
2016-02-22 15:30:00,35.4,35.41,35.36,35.4,31609.0,35.4,35.41,35.36,35.4,31609.0
2016-02-22 15:40:00,35.4,35.45,35.34,35.34,52672.0,35.4,35.45,35.34,35.34,52672.0
2016-02-22 15:50:00,35.35,35.37,35.29,35.29,193763.0,35.35,35.37,35.29,35.29,193763.0
2016-02-23 09:30:00,35.22,35.45,35.14,35.14,20510.0,35.22,35.45,35.14,35.14,20510.0
2016-02-23 09:40:00,35.14,35.23,34.91,35.0,20645.0,35.14,35.23,34.91,35.0,20645.0
2016-02-23 09:50:00,35.01,35.21,34.97,35.15,47325.0,35.01,35.21,34.97,35.15,47325.0
2016-02-23 10:00:00,35.18,35.19,35.02,35.02,32748.0,35.18,35.19,35.02,35.02,32748.0
2016-02-23 10:10:00,35.03,35.03,34.81,34.92,22235.0,35.03,35.03,34.81,34.92,22235.0
2016-02-23 10:20:00,34.96,35.1,34.95,35.07,18106.0,34.96,35.1,34.95,35.07,18106.0
2016-02-23 10:30:00,35.05,35.12,34.98,35.03,19951.0,35.05,35.12,34.98,35.03,19951.0
2016-02-23 10:40:00,35.04,35.04,34.81,34.88,18000.0,35.04,35.04,34.81,34.88,18000.0
2016-02-23 10:50:00,34.89,34.93,34.76,34.8,12822.0,34.89,34.93,34.76,34.8,12822.0
2016-02-23 11:00:00,34.82,34.85,34.73,34.73,13164.0,34.82,34.85,34.73,34.73,13164.0
2016-02-23 11:10:00,34.74,34.87,34.69,34.86,16900.0,34.74,34.87,34.69,34.86,16900.0
2016-02-23 11:20:00,34.87,34.95,34.83,34.95,13468.0,34.87,34.95,34.83,34.95,13468.0
2016-02-23 11:30:00,34.95,35.1,34.9,35.1,9300.0,34.95,35.1,34.9,35.1,9300.0
2016-02-23 11:40:00,35.1,35.13,35.04,35.09,25600.0,35.1,35.13,35.04,35.09,25600.0
2016-02-23 11:50:00,35.07,35.09,35.0,35.01,10100.0,35.07,35.09,35.0,35.01,10100.0
2016-02-23 12:00:00,35.01,35.02,34.97,34.97,10932.0,35.01,35.02,34.97,34.97,10932.0
2016-02-23 12:10:00,35.0,35.01,34.98,35.0,5446.0,35.0,35.01,34.98,35.0,5446.0
2016-02-23 12:20:00,34.99,35.1,34.97,35.1,10300.0,34.99,35.1,34.97,35.1,10300.0
2016-02-23 12:30:00,35.1,35.12,35.07,35.09,9800.0,35.1,35.12,35.07,35.09,9800.0
2016-02-23 12:40:00,35.09,35.16,35.08,35.16,7081.0,35.09,35.16,35.08,35.16,7081.0
2016-02-23 12:50:00,35.15,35.23,35.12,35.22,6946.0,35.15,35.23,35.12,35.22,6946.0
2016-02-23 13:00:00,35.22,35.22,35.15,35.2,7880.0,35.22,35.22,35.15,35.2,7880.0
2016-02-23 13:10:00,35.22,35.24,35.19,35.19,7830.0,35.22,35.24,35.19,35.19,7830.0
2016-02-23 13:20:00,35.21,35.24,35.18,35.22,5199.0,35.21,35.24,35.18,35.22,5199.0
2016-02-23 13:30:00,35.22,35.22,35.13,35.15,11367.0,35.22,35.22,35.13,35.15,11367.0
2016-02-23 13:40:00,35.13,35.14,35.1,35.1,9126.0,35.13,35.14,35.1,35.1,9126.0
2016-02-23 13:50:00,35.11,35.16,35.09,35.15,37910.0,35.11,35.16,35.09,35.15,37910.0
2016-02-23 14:00:00,35.15,35.15,35.07,35.07,13796.0,35.15,35.15,35.07,35.07,13796.0
2016-02-23 14:10:00,35.07,35.14,35.07,35.12,7138.0,35.07,35.14,35.07,35.12,7138.0
2016-02-23 14:20:00,35.12,35.13,35.08,35.1,10044.0,35.12,35.13,35.08,35.1,10044.0
2016-02-23 14:30:00,35.1,35.12,35.03,35.03,9200.0,35.1,35.12,35.03,35.03,9200.0
2016-02-23 14:40:00,35.03,35.03,34.98,35.01,16539.0,35.03,35.03,34.98,35.01,16539.0
2016-02-23 14:50:00,35.02,35.06,34.99,34.99,32306.0,35.02,35.06,34.99,34.99,32306.0
2016-02-23 15:00:00,35.0,35.0,34.91,34.94,8071.0,35.0,35.0,34.91,34.94,8071.0
2016-02-23 15:10:00,34.94,34.98,34.89,34.98,15253.0,34.94,34.98,34.89,34.98,15253.0
2016-02-23 15:20:00,34.97,34.97,34.86,34.88,17487.0,34.97,34.97,34.86,34.88,17487.0
2016-02-23 15:30:00,34.87,34.95,34.87,34.95,19825.0,34.87,34.95,34.87,34.95,19825.0
2016-02-23 15:40:00,34.95,35.0,34.94,34.98,77551.0,34.95,35.0,34.94,34.98,77551.0
2016-02-23 15:50:00,34.98,35.0,34.87,34.87,65340.0,34.98,35.0,34.87,34.87,65340.0
2016-02-24 09:30:00,34.56,34.89,34.55,34.83,13067.0,34.56,34.89,34.55,34.83,13067.0
2016-02-24 09:40:00,34.84,34.98,34.54,34.62,183614.0,34.84,34.98,34.54,34.62,183614.0
2016-02-24 09:50:00,34.63,34.79,34.55,34.73,166820.0,34.63,34.79,34.55,34.73,166820.0
2016-02-24 10:00:00,34.76,34.8,34.66,34.78,26798.0,34.76,34.8,34.66,34.78,26798.0
2016-02-24 10:10:00,34.78,34.8,34.65,34.66,26998.0,34.78,34.8,34.65,34.66,26998.0
2016-02-24 10:20:00,34.62,34.63,34.43,34.51,39261.0,34.62,34.63,34.43,34.51,39261.0
2016-02-24 10:30:00,34.55,34.72,34.47,34.7,12006.0,34.55,34.72,34.47,34.7,12006.0
2016-02-24 10:40:00,34.7,34.76,34.66,34.7,8952.0,34.7,34.76,34.66,34.7,8952.0
2016-02-24 10:50:00,34.71,34.85,34.61,34.82,7996.0,34.71,34.85,34.61,34.82,7996.0
2016-02-24 11:00:00,34.82,34.89,34.79,34.85,7951.0,34.82,34.89,34.79,34.85,7951.0
2016-02-24 11:10:00,34.82,34.94,34.79,34.93,6484.0,34.82,34.94,34.79,34.93,6484.0
2016-02-24 11:20:00,34.92,35.02,34.87,34.98,12318.0,34.92,35.02,34.87,34.98,12318.0
2016-02-24 11:30:00,34.95,35.06,34.88,35.06,13011.0,34.95,35.06,34.88,35.06,13011.0
2016-02-24 11:40:00,35.06,35.15,34.99,35.0,9836.0,35.06,35.15,34.99,35.0,9836.0
2016-02-24 11:50:00,35.02,35.06,34.89,34.95,17277.0,35.02,35.06,34.89,34.95,17277.0
2016-02-24 12:00:00,34.97,35.06,34.94,35.05,7320.0,34.97,35.06,34.94,35.05,7320.0
2016-02-24 12:10:00,35.06,35.07,34.94,34.98,5104.0,35.06,35.07,34.94,34.98,5104.0
2016-02-24 12:20:00,35.0,35.0,34.86,34.86,12250.0,35.0,35.0,34.86,34.86,12250.0
2016-02-24 12:30:00,34.87,34.96,34.87,34.92,11105.0,34.87,34.96,34.87,34.92,11105.0
2016-02-24 12:40:00,34.93,34.98,34.91,34.97,5950.0,34.93,34.98,34.91,34.97,5950.0
2016-02-24 12:50:00,34.97,35.1,34.97,35.1,14450.0,34.97,35.1,34.97,35.1,14450.0
2016-02-24 13:00:00,35.11,35.22,35.04,35.17,9900.0,35.11,35.22,35.04,35.17,9900.0
2016-02-24 13:10:00,35.16,35.2,35.13,35.13,20986.0,35.16,35.2,35.13,35.13,20986.0
2016-02-24 13:20:00,35.13,35.17,35.09,35.16,11328.0,35.13,35.17,35.09,35.16,11328.0
2016-02-24 13:30:00,35.16,35.18,35.1,35.1,7581.0,35.16,35.18,35.1,35.1,7581.0
2016-02-24 13:40:00,35.14,35.17,35.08,35.08,10103.0,35.14,35.17,35.08,35.08,10103.0
2016-02-24 13:50:00,35.09,35.16,35.07,35.12,10970.0,35.09,35.16,35.07,35.12,10970.0
2016-02-24 14:00:00,35.12,35.21,35.1,35.2,16679.0,35.12,35.21,35.1,35.2,16679.0
2016-02-24 14:10:00,35.2,35.42,35.19,35.35,18008.0,35.2,35.42,35.19,35.35,18008.0
2016-02-24 14:20:00,35.38,35.49,35.37,35.45,6979.0,35.38,35.49,35.37,35.45,6979.0
2016-02-24 14:30:00,35.44,35.47,35.36,35.39,10641.0,35.44,35.47,35.36,35.39,10641.0
2016-02-24 14:40:00,35.38,35.41,35.34,35.4,12951.0,35.38,35.41,35.34,35.4,12951.0
2016-02-24 14:50:00,35.4,35.42,35.34,35.35,7900.0,35.4,35.42,35.34,35.35,7900.0
2016-02-24 15:00:00,35.37,35.48,35.37,35.46,9832.0,35.37,35.48,35.37,35.46,9832.0
2016-02-24 15:10:00,35.46,35.55,35.46,35.54,49149.0,35.46,35.55,35.46,35.54,49149.0
2016-02-24 15:20:00,35.55,35.58,35.49,35.49,18111.0,35.55,35.58,35.49,35.49,18111.0
2016-02-24 15:30:00,35.49,35.51,35.4,35.44,19609.0,35.49,35.51,35.4,35.44,19609.0
2016-02-24 15:40:00,35.48,35.52,35.38,35.43,21693.0,35.48,35.52,35.38,35.43,21693.0
2016-02-24 15:50:00,35.44,35.5,35.34,35.34,128419.0,35.44,35.5,35.34,35.34,128419.0
2016-02-25 09:30:00,35.49,35.73,35.27,35.57,17525.0,35.49,35.73,35.27,35.57,17525.0
2016-02-25 09:40:00,35.58,35.72,35.49,35.56,18825.0,35.58,35.72,35.49,35.56,18825.0
2016-02-25 09:50:00,35.51,35.55,35.33,35.33,59727.0,35.51,35.55,35.33,35.33,59727.0
2016-02-25 10:00:00,35.29,35.42,35.28,35.29,16300.0,35.29,35.42,35.28,35.29,16300.0
2016-02-25 10:10:00,35.28,35.38,35.27,35.34,13199.0,35.28,35.38,35.27,35.34,13199.0
2016-02-25 10:20:00,35.34,35.37,35.29,35.36,20808.0,35.34,35.37,35.29,35.36,20808.0
2016-02-25 10:30:00,35.35,35.38,35.28,35.38,16590.0,35.35,35.38,35.28,35.38,16590.0
2016-02-25 10:40:00,35.4,35.52,35.4,35.5,13037.0,35.4,35.52,35.4,35.5,13037.0
2016-02-25 10:50:00,35.5,35.51,35.44,35.44,15702.0,35.5,35.51,35.44,35.44,15702.0
2016-02-25 11:00:00,35.44,35.53,35.44,35.52,12818.0,35.44,35.53,35.44,35.52,12818.0
2016-02-25 11:10:00,35.52,35.52,35.44,35.47,8097.0,35.52,35.52,35.44,35.47,8097.0
2016-02-25 11:20:00,35.45,35.5,35.43,35.49,7688.0,35.45,35.5,35.43,35.49,7688.0
2016-02-25 11:30:00,35.48,35.53,35.45,35.48,10011.0,35.48,35.53,35.45,35.48,10011.0
2016-02-25 11:40:00,35.49,35.49,35.41,35.44,10124.0,35.49,35.49,35.41,35.44,10124.0
2016-02-25 11:50:00,35.46,35.56,35.46,35.54,18453.0,35.46,35.56,35.46,35.54,18453.0
2016-02-25 12:00:00,35.54,35.57,35.53,35.53,8750.0,35.54,35.57,35.53,35.53,8750.0
2016-02-25 12:10:00,35.53,35.57,35.51,35.52,16820.0,35.53,35.57,35.51,35.52,16820.0
2016-02-25 12:20:00,35.51,35.51,35.41,35.41,14758.0,35.51,35.51,35.41,35.41,14758.0
2016-02-25 12:30:00,35.39,35.4,35.26,35.27,13318.0,35.39,35.4,35.26,35.27,13318.0
2016-02-25 12:40:00,35.27,35.35,35.25,35.33,14603.0,35.27,35.35,35.25,35.33,14603.0
2016-02-25 12:50:00,35.34,35.36,35.33,35.36,15588.0,35.34,35.36,35.33,35.36,15588.0
2016-02-25 13:00:00,35.37,35.43,35.36,35.39,21048.0,35.37,35.43,35.36,35.39,21048.0
2016-02-25 13:10:00,35.39,35.4,35.37,35.4,8559.0,35.39,35.4,35.37,35.4,8559.0
2016-02-25 13:20:00,35.4,35.45,35.38,35.45,16828.0,35.4,35.45,35.38,35.45,16828.0
2016-02-25 13:30:00,35.45,35.45,35.41,35.45,14375.0,35.45,35.45,35.41,35.45,14375.0
2016-02-25 13:40:00,35.43,35.47,35.41,35.47,9302.0,35.43,35.47,35.41,35.47,9302.0
2016-02-25 13:50:00,35.47,35.49,35.44,35.49,14274.0,35.47,35.49,35.44,35.49,14274.0
2016-02-25 14:00:00,35.48,35.49,35.45,35.46,13500.0,35.48,35.49,35.45,35.46,13500.0
2016-02-25 14:10:00,35.47,35.5,35.46,35.49,7950.0,35.47,35.5,35.46,35.49,7950.0
2016-02-25 14:20:00,35.49,35.49,35.47,35.47,7407.0,35.49,35.49,35.47,35.47,7407.0
2016-02-25 14:30:00,35.48,35.54,35.48,35.54,9305.0,35.48,35.54,35.48,35.54,9305.0
2016-02-25 14:40:00,35.54,35.54,35.48,35.48,10950.0,35.54,35.54,35.48,35.48,10950.0
2016-02-25 14:50:00,35.48,35.48,35.4,35.42,21102.0,35.48,35.48,35.4,35.42,21102.0
2016-02-25 15:00:00,35.43,35.45,35.42,35.45,34080.0,35.43,35.45,35.42,35.45,34080.0
2016-02-25 15:10:00,35.45,35.46,35.43,35.45,26864.0,35.45,35.46,35.43,35.45,26864.0
2016-02-25 15:20:00,35.45,35.46,35.36,35.36,11584.0,35.45,35.46,35.36,35.36,11584.0
2016-02-25 15:30:00,35.37,35.45,35.36,35.45,32637.0,35.37,35.45,35.36,35.45,32637.0
2016-02-25 15:40:00,35.45,35.61,35.42,35.61,57496.0,35.45,35.61,35.42,35.61,57496.0
2016-02-25 15:50:00,35.61,35.71,35.61,35.7,87586.0,35.61,35.71,35.61,35.7,87586.0
2016-02-26 09:30:00,35.83,35.98,35.62,35.77,22141.0,35.83,35.98,35.62,35.77,22141.0
2016-02-26 09:40:00,35.77,35.78,35.58,35.63,8907.0,35.77,35.78,35.58,35.63,8907.0
2016-02-26 09:50:00,35.64,35.7,35.62,35.65,12305.0,35.64,35.7,35.62,35.65,12305.0
2016-02-26 10:00:00,35.64,35.7,35.62,35.65,41648.0,35.64,35.7,35.62,35.65,41648.0
2016-02-26 10:10:00,35.63,35.7,35.63,35.66,7600.0,35.63,35.7,35.63,35.66,7600.0
2016-02-26 10:20:00,35.64,35.71,35.63,35.68,14588.0,35.64,35.71,35.63,35.68,14588.0
2016-02-26 10:30:00,35.69,35.78,35.67,35.77,13200.0,35.69,35.78,35.67,35.77,13200.0
2016-02-26 10:40:00,35.77,35.9,35.73,35.86,6485.0,35.77,35.9,35.73,35.86,6485.0
2016-02-26 10:50:00,35.84,35.89,35.81,35.85,7229.0,35.84,35.89,35.81,35.85,7229.0
2016-02-26 11:00:00,35.87,35.88,35.8,35.81,17639.0,35.87,35.88,35.8,35.81,17639.0
2016-02-26 11:10:00,35.79,35.87,35.78,35.84,18698.0,35.79,35.87,35.78,35.84,18698.0
2016-02-26 11:20:00,35.83,35.88,35.79,35.79,14391.0,35.83,35.88,35.79,35.79,14391.0
2016-02-26 11:30:00,35.79,35.8,35.66,35.76,32408.0,35.79,35.8,35.66,35.76,32408.0
2016-02-26 11:40:00,35.78,35.79,35.72,35.74,8606.0,35.78,35.79,35.72,35.74,8606.0
2016-02-26 11:50:00,35.74,35.78,35.68,35.76,8300.0,35.74,35.78,35.68,35.76,8300.0
2016-02-26 12:00:00,35.74,35.75,35.6,35.68,11934.0,35.74,35.75,35.6,35.68,11934.0
2016-02-26 12:10:00,35.66,35.74,35.64,35.72,15900.0,35.66,35.74,35.64,35.72,15900.0
2016-02-26 12:20:00,35.73,35.79,35.69,35.77,10561.0,35.73,35.79,35.69,35.77,10561.0
2016-02-26 12:30:00,35.77,35.8,35.73,35.76,8002.0,35.77,35.8,35.73,35.76,8002.0
2016-02-26 12:40:00,35.74,35.74,35.7,35.71,6300.0,35.74,35.74,35.7,35.71,6300.0
2016-02-26 12:50:00,35.72,35.82,35.72,35.82,5750.0,35.72,35.82,35.72,35.82,5750.0
2016-02-26 13:00:00,35.82,35.83,35.77,35.83,3500.0,35.82,35.83,35.77,35.83,3500.0
2016-02-26 13:10:00,35.81,35.82,35.76,35.77,5900.0,35.81,35.82,35.76,35.77,5900.0
2016-02-26 13:20:00,35.77,35.77,35.67,35.67,7516.0,35.77,35.77,35.67,35.67,7516.0
2016-02-26 13:30:00,35.7,35.74,35.69,35.72,4210.0,35.7,35.74,35.69,35.72,4210.0
2016-02-26 13:40:00,35.72,35.73,35.64,35.7,6109.0,35.72,35.73,35.64,35.7,6109.0
2016-02-26 13:50:00,35.69,35.7,35.6,35.65,6762.0,35.69,35.7,35.6,35.65,6762.0
2016-02-26 14:00:00,35.65,35.74,35.65,35.69,18553.0,35.65,35.74,35.65,35.69,18553.0
2016-02-26 14:10:00,35.71,35.73,35.68,35.72,9139.0,35.71,35.73,35.68,35.72,9139.0
2016-02-26 14:20:00,35.74,35.85,35.7,35.83,17497.0,35.74,35.85,35.7,35.83,17497.0
2016-02-26 14:30:00,35.83,35.86,35.79,35.8,7900.0,35.83,35.86,35.79,35.8,7900.0
2016-02-26 14:40:00,35.78,35.81,35.74,35.8,16431.0,35.78,35.81,35.74,35.8,16431.0
2016-02-26 14:50:00,35.79,35.81,35.73,35.74,10410.0,35.79,35.81,35.73,35.74,10410.0
2016-02-26 15:00:00,35.75,35.85,35.73,35.84,12750.0,35.75,35.85,35.73,35.84,12750.0
2016-02-26 15:10:00,35.85,35.88,35.84,35.87,15180.0,35.85,35.88,35.84,35.87,15180.0
2016-02-26 15:20:00,35.86,35.88,35.8,35.81,17000.0,35.86,35.88,35.8,35.81,17000.0
2016-02-26 15:30:00,35.82,35.89,35.8,35.82,31111.0,35.82,35.89,35.8,35.82,31111.0
2016-02-26 15:40:00,35.82,35.86,35.82,35.85,22635.0,35.82,35.86,35.82,35.85,22635.0
2016-02-26 15:50:00,35.85,35.86,35.8,35.81,65121.0,35.85,35.86,35.8,35.81,65121.0
2016-02-29 09:30:00,35.82,36.0,35.71,35.98,13643.0,35.82,36.0,35.71,35.98,13643.0
2016-02-29 09:40:00,35.95,36.17,35.9,36.15,34346.0,35.95,36.17,35.9,36.15,34346.0
2016-02-29 09:50:00,36.16,36.33,36.1,36.23,17249.0,36.16,36.33,36.1,36.23,17249.0
2016-02-29 10:00:00,36.23,36.27,36.04,36.1,21518.0,36.23,36.27,36.04,36.1,21518.0
2016-02-29 10:10:00,36.13,36.2,35.94,36.04,15633.0,36.13,36.2,35.94,36.04,15633.0
2016-02-29 10:20:00,36.06,36.28,36.05,36.09,13277.0,36.06,36.28,36.05,36.09,13277.0
2016-02-29 10:30:00,36.12,36.19,36.05,36.11,20101.0,36.12,36.19,36.05,36.11,20101.0
2016-02-29 10:40:00,36.11,36.22,36.06,36.22,15368.0,36.11,36.22,36.06,36.22,15368.0
2016-02-29 10:50:00,36.19,36.43,36.16,36.43,33711.0,36.19,36.43,36.16,36.43,33711.0
2016-02-29 11:00:00,36.4,36.46,36.27,36.34,18733.0,36.4,36.46,36.27,36.34,18733.0
2016-02-29 11:10:00,36.34,36.48,36.34,36.44,14697.0,36.34,36.48,36.34,36.44,14697.0
2016-02-29 11:20:00,36.42,36.43,36.34,36.35,18625.0,36.42,36.43,36.34,36.35,18625.0
2016-02-29 11:30:00,36.35,36.58,36.35,36.58,25236.0,36.35,36.58,36.35,36.58,25236.0
2016-02-29 11:40:00,36.56,36.58,36.49,36.58,11093.0,36.56,36.58,36.49,36.58,11093.0
2016-02-29 11:50:00,36.59,36.69,36.57,36.69,19182.0,36.59,36.69,36.57,36.69,19182.0
2016-02-29 12:00:00,36.68,36.68,36.49,36.52,15119.0,36.68,36.68,36.49,36.52,15119.0
2016-02-29 12:10:00,36.51,36.53,36.4,36.46,10560.0,36.51,36.53,36.4,36.46,10560.0
2016-02-29 12:20:00,36.42,36.43,36.26,36.35,17266.0,36.42,36.43,36.26,36.35,17266.0
2016-02-29 12:30:00,36.36,36.38,36.28,36.29,11397.0,36.36,36.38,36.28,36.29,11397.0
2016-02-29 12:40:00,36.29,36.42,36.29,36.36,12250.0,36.29,36.42,36.29,36.36,12250.0
2016-02-29 12:50:00,36.37,36.41,36.35,36.38,7900.0,36.37,36.41,36.35,36.38,7900.0
2016-02-29 13:00:00,36.38,36.38,36.24,36.25,24860.0,36.38,36.38,36.24,36.25,24860.0
2016-02-29 13:10:00,36.25,36.33,36.23,36.29,11600.0,36.25,36.33,36.23,36.29,11600.0
2016-02-29 13:20:00,36.3,36.42,36.27,36.34,47603.0,36.3,36.42,36.27,36.34,47603.0
2016-02-29 13:30:00,36.31,36.32,36.21,36.23,13400.0,36.31,36.32,36.21,36.23,13400.0
2016-02-29 13:40:00,36.22,36.29,36.19,36.22,6900.0,36.22,36.29,36.19,36.22,6900.0
2016-02-29 13:50:00,36.21,36.23,36.16,36.21,16571.0,36.21,36.23,36.16,36.21,16571.0
2016-02-29 14:00:00,36.22,36.28,36.17,36.2,12400.0,36.22,36.28,36.17,36.2,12400.0
2016-02-29 14:10:00,36.2,36.22,36.14,36.19,8650.0,36.2,36.22,36.14,36.19,8650.0
2016-02-29 14:20:00,36.17,36.23,36.06,36.23,28107.0,36.17,36.23,36.06,36.23,28107.0
2016-02-29 14:30:00,36.19,36.27,36.16,36.25,13265.0,36.19,36.27,36.16,36.25,13265.0
2016-02-29 14:40:00,36.25,36.26,36.19,36.22,22196.0,36.25,36.26,36.19,36.22,22196.0
2016-02-29 14:50:00,36.21,36.24,36.2,36.23,15645.0,36.21,36.24,36.2,36.23,15645.0
2016-02-29 15:00:00,36.24,36.24,36.09,36.14,18611.0,36.24,36.24,36.09,36.14,18611.0
2016-02-29 15:10:00,36.14,36.14,36.03,36.09,23425.0,36.14,36.14,36.03,36.09,23425.0
2016-02-29 15:20:00,36.09,36.17,36.03,36.16,42186.0,36.09,36.17,36.03,36.16,42186.0
2016-02-29 15:30:00,36.15,36.22,36.03,36.11,25316.0,36.15,36.22,36.03,36.11,25316.0
2016-02-29 15:40:00,36.1,36.12,36.05,36.09,28206.0,36.1,36.12,36.05,36.09,28206.0
2016-02-29 15:50:00,36.08,36.12,35.97,35.99,130703.0,36.08,36.12,35.97,35.99,130703.0
2016-03-01 09:30:00,36.18,36.46,36.07,36.18,20407.0,36.18,36.46,36.07,36.18,20407.0
2016-03-01 09:40:00,36.14,36.26,36.05,36.21,12337.0,36.14,36.26,36.05,36.21,12337.0
2016-03-01 09:50:00,36.17,36.26,36.12,36.17,18395.0,36.17,36.26,36.12,36.17,18395.0
2016-03-01 10:00:00,36.23,36.53,36.23,36.36,20248.0,36.23,36.53,36.23,36.36,20248.0
2016-03-01 10:10:00,36.36,36.48,36.28,36.43,10922.0,36.36,36.48,36.28,36.43,10922.0
2016-03-01 10:20:00,36.43,36.64,36.4,36.63,16567.0,36.43,36.64,36.4,36.63,16567.0
2016-03-01 10:30:00,36.59,36.68,36.49,36.49,18026.0,36.59,36.68,36.49,36.49,18026.0
2016-03-01 10:40:00,36.5,36.56,36.49,36.56,12823.0,36.5,36.56,36.49,36.56,12823.0
2016-03-01 10:50:00,36.56,36.66,36.55,36.59,38360.0,36.56,36.66,36.55,36.59,38360.0
2016-03-01 11:00:00,36.59,36.72,36.59,36.7,28220.0,36.59,36.72,36.59,36.7,28220.0
2016-03-01 11:10:00,36.71,36.78,36.7,36.77,25335.0,36.71,36.78,36.7,36.77,25335.0
2016-03-01 11:20:00,36.76,36.89,36.76,36.88,34765.0,36.76,36.89,36.76,36.88,34765.0
2016-03-01 11:30:00,36.89,36.99,36.88,36.99,31836.0,36.89,36.99,36.88,36.99,31836.0
2016-03-01 11:40:00,36.99,37.08,36.92,36.96,58247.0,36.99,37.08,36.92,36.96,58247.0
2016-03-01 11:50:00,36.99,37.04,36.95,36.98,26078.0,36.99,37.04,36.95,36.98,26078.0
2016-03-01 12:00:00,37.0,37.06,36.93,37.05,31279.0,37.0,37.06,36.93,37.05,31279.0
2016-03-01 12:10:00,37.07,37.13,37.02,37.11,44223.0,37.07,37.13,37.02,37.11,44223.0
2016-03-01 12:20:00,37.12,37.22,37.11,37.22,50349.0,37.12,37.22,37.11,37.22,50349.0
2016-03-01 12:30:00,37.22,37.35,37.21,37.34,52158.0,37.22,37.35,37.21,37.34,52158.0
2016-03-01 12:40:00,37.34,37.39,37.28,37.29,70129.0,37.34,37.39,37.28,37.29,70129.0
2016-03-01 12:50:00,37.29,37.37,37.28,37.36,18961.0,37.29,37.37,37.28,37.36,18961.0
2016-03-01 13:00:00,37.35,37.36,37.32,37.35,22221.0,37.35,37.36,37.32,37.35,22221.0
2016-03-01 13:10:00,37.35,37.46,37.34,37.38,44208.0,37.35,37.46,37.34,37.38,44208.0
2016-03-01 13:20:00,37.38,37.45,37.36,37.38,35782.0,37.38,37.45,37.36,37.38,35782.0
2016-03-01 13:30:00,37.37,37.55,37.36,37.5,49731.0,37.37,37.55,37.36,37.5,49731.0
2016-03-01 13:40:00,37.5,37.54,37.47,37.51,62860.0,37.5,37.54,37.47,37.51,62860.0
2016-03-01 13:50:00,37.51,37.54,37.49,37.52,24561.0,37.51,37.54,37.49,37.52,24561.0
2016-03-01 14:00:00,37.53,37.59,37.49,37.58,58080.0,37.53,37.59,37.49,37.58,58080.0
2016-03-01 14:10:00,37.56,37.63,37.56,37.58,21872.0,37.56,37.63,37.56,37.58,21872.0
2016-03-01 14:20:00,37.58,37.58,37.34,37.39,46654.0,37.58,37.58,37.34,37.39,46654.0
2016-03-01 14:30:00,37.39,37.44,37.31,37.32,29014.0,37.39,37.44,37.31,37.32,29014.0
2016-03-01 14:40:00,37.33,37.39,37.29,37.39,48329.0,37.33,37.39,37.29,37.39,48329.0
2016-03-01 14:50:00,37.39,37.53,37.38,37.48,58615.0,37.39,37.53,37.38,37.48,58615.0
2016-03-01 15:00:00,37.48,37.71,37.46,37.65,101956.0,37.48,37.71,37.46,37.65,101956.0
2016-03-01 15:10:00,37.66,37.69,37.54,37.55,52537.0,37.66,37.69,37.54,37.55,52537.0
2016-03-01 15:20:00,37.54,37.6,37.51,37.6,77139.0,37.54,37.6,37.51,37.6,77139.0
2016-03-01 15:30:00,37.59,37.6,37.52,37.55,55362.0,37.59,37.6,37.52,37.55,55362.0
2016-03-01 15:40:00,37.55,37.55,37.47,37.48,59922.0,37.55,37.55,37.47,37.48,59922.0
2016-03-01 15:50:00,37.49,37.59,37.46,37.5,233347.0,37.49,37.59,37.46,37.5,233347.0
2016-03-02 09:30:00,37.55,37.55,37.1,37.36,47820.0,37.55,37.55,37.1,37.36,47820.0
2016-03-02 09:40:00,37.38,37.43,36.98,37.08,25538.0,37.38,37.43,36.98,37.08,25538.0
2016-03-02 09:50:00,37.11,37.44,36.9,36.99,47851.0,37.11,37.44,36.9,36.99,47851.0
2016-03-02 10:00:00,37.0,37.12,36.96,37.09,18040.0,37.0,37.12,36.96,37.09,18040.0
2016-03-02 10:10:00,37.1,37.22,37.0,37.0,22730.0,37.1,37.22,37.0,37.0,22730.0
2016-03-02 10:20:00,37.01,37.1,36.96,37.09,21857.0,37.01,37.1,36.96,37.09,21857.0
2016-03-02 10:30:00,37.08,37.08,36.99,36.99,24633.0,37.08,37.08,36.99,36.99,24633.0
2016-03-02 10:40:00,37.01,37.13,36.98,37.11,11844.0,37.01,37.13,36.98,37.11,11844.0
2016-03-02 10:50:00,37.11,37.31,37.1,37.31,21900.0,37.11,37.31,37.1,37.31,21900.0
2016-03-02 11:00:00,37.3,37.4,37.18,37.27,61231.0,37.3,37.4,37.18,37.27,61231.0
2016-03-02 11:10:00,37.26,37.31,37.15,37.16,42890.0,37.26,37.31,37.15,37.16,42890.0
2016-03-02 11:20:00,37.15,37.17,36.99,37.1,88494.0,37.15,37.17,36.99,37.1,88494.0
2016-03-02 11:30:00,37.1,37.21,36.96,37.0,54584.0,37.1,37.21,36.96,37.0,54584.0
2016-03-02 11:40:00,36.99,37.07,36.92,37.07,64469.0,36.99,37.07,36.92,37.07,64469.0
2016-03-02 11:50:00,37.05,37.17,37.03,37.13,135199.0,37.05,37.17,37.03,37.13,135199.0
2016-03-02 12:00:00,37.13,37.14,37.01,37.01,62841.0,37.13,37.14,37.01,37.01,62841.0
2016-03-02 12:10:00,37.03,37.04,36.99,37.0,25566.0,37.03,37.04,36.99,37.0,25566.0
2016-03-02 12:20:00,37.02,37.06,36.98,37.03,38031.0,37.02,37.06,36.98,37.03,38031.0
2016-03-02 12:30:00,37.04,37.05,36.99,37.0,28440.0,37.04,37.05,36.99,37.0,28440.0
2016-03-02 12:40:00,37.01,37.11,37.0,37.08,7600.0,37.01,37.11,37.0,37.08,7600.0
2016-03-02 12:50:00,37.09,37.11,37.05,37.07,7770.0,37.09,37.11,37.05,37.07,7770.0
2016-03-02 13:00:00,37.09,37.09,37.02,37.09,6902.0,37.09,37.09,37.02,37.09,6902.0
2016-03-02 13:10:00,37.09,37.18,37.07,37.16,5139.0,37.09,37.18,37.07,37.16,5139.0
2016-03-02 13:20:00,37.15,37.33,37.12,37.3,11234.0,37.15,37.33,37.12,37.3,11234.0
2016-03-02 13:30:00,37.29,37.33,37.23,37.26,11921.0,37.29,37.33,37.23,37.26,11921.0
2016-03-02 13:40:00,37.28,37.42,37.28,37.28,19735.0,37.28,37.42,37.28,37.28,19735.0
2016-03-02 13:50:00,37.27,37.28,37.19,37.19,11407.0,37.27,37.28,37.19,37.19,11407.0
2016-03-02 14:00:00,37.2,37.22,37.11,37.18,23491.0,37.2,37.22,37.11,37.18,23491.0
2016-03-02 14:10:00,37.17,37.27,37.16,37.27,12775.0,37.17,37.27,37.16,37.27,12775.0
2016-03-02 14:20:00,37.26,37.38,37.26,37.26,29801.0,37.26,37.38,37.26,37.26,29801.0
2016-03-02 14:30:00,37.25,37.31,37.22,37.29,12385.0,37.25,37.31,37.22,37.29,12385.0
2016-03-02 14:40:00,37.28,37.36,37.27,37.3,31837.0,37.28,37.36,37.27,37.3,31837.0
2016-03-02 14:50:00,37.3,37.44,37.29,37.36,47582.0,37.3,37.44,37.29,37.36,47582.0
2016-03-02 15:00:00,37.37,37.4,37.27,37.31,24219.0,37.37,37.4,37.27,37.31,24219.0
2016-03-02 15:10:00,37.3,37.41,37.28,37.38,17948.0,37.3,37.41,37.28,37.38,17948.0
2016-03-02 15:20:00,37.35,37.4,37.29,37.32,21529.0,37.35,37.4,37.29,37.32,21529.0
2016-03-02 15:30:00,37.3,37.33,37.2,37.22,36715.0,37.3,37.33,37.2,37.22,36715.0
2016-03-02 15:40:00,37.21,37.34,37.2,37.31,38254.0,37.21,37.34,37.2,37.31,38254.0
2016-03-02 15:50:00,37.3,37.39,37.28,37.32,87507.0,37.3,37.39,37.28,37.32,87507.0
2016-03-03 09:30:00,37.24,37.3,37.08,37.14,13436.0,37.24,37.3,37.08,37.14,13436.0
2016-03-03 09:40:00,37.12,37.14,36.93,37.05,14850.0,37.12,37.14,36.93,37.05,14850.0
2016-03-03 09:50:00,37.07,37.14,36.87,36.95,23664.0,37.07,37.14,36.87,36.95,23664.0
2016-03-03 10:00:00,36.99,37.1,36.88,37.06,9376.0,36.99,37.1,36.88,37.06,9376.0
2016-03-03 10:10:00,37.03,37.04,36.75,36.75,29378.0,37.03,37.04,36.75,36.75,29378.0
2016-03-03 10:20:00,36.75,36.88,36.65,36.87,18279.0,36.75,36.88,36.65,36.87,18279.0
2016-03-03 10:30:00,36.89,36.95,36.87,36.95,10146.0,36.89,36.95,36.87,36.95,10146.0
2016-03-03 10:40:00,36.99,37.03,36.95,37.01,9302.0,36.99,37.03,36.95,37.01,9302.0
2016-03-03 10:50:00,37.0,37.12,36.99,37.06,25202.0,37.0,37.12,36.99,37.06,25202.0
2016-03-03 11:00:00,37.06,37.06,36.94,36.95,53741.0,37.06,37.06,36.94,36.95,53741.0
2016-03-03 11:10:00,36.93,36.95,36.69,36.69,16828.0,36.93,36.95,36.69,36.69,16828.0
2016-03-03 11:20:00,36.7,36.7,36.42,36.45,46665.0,36.7,36.7,36.42,36.45,46665.0
2016-03-03 11:30:00,36.46,36.51,36.32,36.37,37457.0,36.46,36.51,36.32,36.37,37457.0
2016-03-03 11:40:00,36.38,36.38,36.18,36.18,27005.0,36.38,36.38,36.18,36.18,27005.0
2016-03-03 11:50:00,36.18,36.29,36.11,36.2,46064.0,36.18,36.29,36.11,36.2,46064.0
2016-03-03 12:00:00,36.21,36.37,36.16,36.37,29689.0,36.21,36.37,36.16,36.37,29689.0
2016-03-03 12:10:00,36.38,36.46,36.38,36.45,14381.0,36.38,36.46,36.38,36.45,14381.0
2016-03-03 12:20:00,36.47,36.48,36.37,36.38,14347.0,36.47,36.48,36.37,36.38,14347.0
2016-03-03 12:30:00,36.38,36.55,36.38,36.55,9493.0,36.38,36.55,36.38,36.55,9493.0
2016-03-03 12:40:00,36.54,36.57,36.48,36.49,12600.0,36.54,36.57,36.48,36.49,12600.0
2016-03-03 12:50:00,36.49,36.55,36.46,36.46,10050.0,36.49,36.55,36.46,36.46,10050.0
2016-03-03 13:00:00,36.46,36.63,36.46,36.62,12198.0,36.46,36.63,36.46,36.62,12198.0
2016-03-03 13:10:00,36.61,36.61,36.51,36.53,8693.0,36.61,36.61,36.51,36.53,8693.0
2016-03-03 13:20:00,36.54,36.65,36.53,36.58,23320.0,36.54,36.65,36.53,36.58,23320.0
2016-03-03 13:30:00,36.58,36.73,36.58,36.66,22081.0,36.58,36.73,36.58,36.66,22081.0
2016-03-03 13:40:00,36.68,36.68,36.61,36.67,6533.0,36.68,36.68,36.61,36.67,6533.0
2016-03-03 13:50:00,36.68,36.78,36.66,36.67,15500.0,36.68,36.78,36.66,36.67,15500.0
2016-03-03 14:00:00,36.67,36.71,36.66,36.71,8000.0,36.67,36.71,36.66,36.71,8000.0
2016-03-03 14:10:00,36.71,36.74,36.69,36.72,10350.0,36.71,36.74,36.69,36.72,10350.0
2016-03-03 14:20:00,36.71,36.75,36.7,36.71,29468.0,36.71,36.75,36.7,36.71,29468.0
2016-03-03 14:30:00,36.72,36.72,36.63,36.63,15958.0,36.72,36.72,36.63,36.63,15958.0
2016-03-03 14:40:00,36.64,36.71,36.63,36.7,6964.0,36.64,36.71,36.63,36.7,6964.0
2016-03-03 14:50:00,36.7,36.7,36.59,36.59,16339.0,36.7,36.7,36.59,36.59,16339.0
2016-03-03 15:00:00,36.6,36.67,36.56,36.62,22113.0,36.6,36.67,36.56,36.62,22113.0
2016-03-03 15:10:00,36.6,36.6,36.53,36.57,21606.0,36.6,36.6,36.53,36.57,21606.0
2016-03-03 15:20:00,36.56,36.57,36.52,36.55,16576.0,36.56,36.57,36.52,36.55,16576.0
2016-03-03 15:30:00,36.55,36.6,36.53,36.58,44900.0,36.55,36.6,36.53,36.58,44900.0
2016-03-03 15:40:00,36.57,36.6,36.52,36.56,46567.0,36.57,36.6,36.52,36.56,46567.0
2016-03-03 15:50:00,36.55,36.58,36.51,36.58,86460.0,36.55,36.58,36.51,36.58,86460.0
2016-03-04 09:30:00,36.56,37.0,36.11,36.11,13272.0,36.56,37.0,36.11,36.11,13272.0
2016-03-04 09:40:00,36.08,36.24,36.02,36.09,20229.0,36.08,36.24,36.02,36.09,20229.0
2016-03-04 09:50:00,36.12,36.19,35.86,35.99,43676.0,36.12,36.19,35.86,35.99,43676.0
2016-03-04 10:00:00,35.98,36.21,35.95,36.07,81006.0,35.98,36.21,35.95,36.07,81006.0
2016-03-04 10:10:00,36.09,36.1,35.83,35.95,30977.0,36.09,36.1,35.83,35.95,30977.0
2016-03-04 10:20:00,35.95,36.08,35.83,36.04,17461.0,35.95,36.08,35.83,36.04,17461.0
2016-03-04 10:30:00,36.06,36.1,35.96,35.99,25012.0,36.06,36.1,35.96,35.99,25012.0
2016-03-04 10:40:00,35.99,36.01,35.9,35.99,26493.0,35.99,36.01,35.9,35.99,26493.0
2016-03-04 10:50:00,35.99,35.99,35.92,35.94,18122.0,35.99,35.99,35.92,35.94,18122.0
2016-03-04 11:00:00,35.94,36.01,35.94,35.99,40449.0,35.94,36.01,35.94,35.99,40449.0
2016-03-04 11:10:00,35.98,36.01,35.93,35.98,23642.0,35.98,36.01,35.93,35.98,23642.0
2016-03-04 11:20:00,35.99,36.01,35.94,35.95,56069.0,35.99,36.01,35.94,35.95,56069.0
2016-03-04 11:30:00,35.97,36.0,35.92,35.94,24802.0,35.97,36.0,35.92,35.94,24802.0
2016-03-04 11:40:00,35.92,35.97,35.87,35.96,14994.0,35.92,35.97,35.87,35.96,14994.0
2016-03-04 11:50:00,35.94,36.0,35.89,35.98,23360.0,35.94,36.0,35.89,35.98,23360.0
2016-03-04 12:00:00,35.97,36.0,35.94,35.98,25417.0,35.97,36.0,35.94,35.98,25417.0
2016-03-04 12:10:00,35.98,36.0,35.93,35.93,20950.0,35.98,36.0,35.93,35.93,20950.0
2016-03-04 12:20:00,35.92,35.94,35.9,35.91,11526.0,35.92,35.94,35.9,35.91,11526.0
2016-03-04 12:30:00,35.89,35.93,35.88,35.9,16080.0,35.89,35.93,35.88,35.9,16080.0
2016-03-04 12:40:00,35.9,35.93,35.86,35.9,38769.0,35.9,35.93,35.86,35.9,38769.0
2016-03-04 12:50:00,35.9,35.99,35.89,35.98,25729.0,35.9,35.99,35.89,35.98,25729.0
2016-03-04 13:00:00,35.99,36.02,35.93,35.99,42394.0,35.99,36.02,35.93,35.99,42394.0
2016-03-04 13:10:00,35.98,36.0,35.96,35.98,33011.0,35.98,36.0,35.96,35.98,33011.0
2016-03-04 13:20:00,35.99,36.0,35.97,36.0,19806.0,35.99,36.0,35.97,36.0,19806.0
2016-03-04 13:30:00,35.99,36.0,35.93,35.99,13891.0,35.99,36.0,35.93,35.99,13891.0
2016-03-04 13:40:00,36.0,36.01,35.97,36.0,26401.0,36.0,36.01,35.97,36.0,26401.0
2016-03-04 13:50:00,36.01,36.06,35.99,36.05,26945.0,36.01,36.06,35.99,36.05,26945.0
2016-03-04 14:00:00,36.05,36.1,36.0,36.05,39699.0,36.05,36.1,36.0,36.05,39699.0
2016-03-04 14:10:00,36.05,36.09,35.99,36.0,17868.0,36.05,36.09,35.99,36.0,17868.0
2016-03-04 14:20:00,36.0,36.04,35.95,35.99,25050.0,36.0,36.04,35.95,35.99,25050.0
2016-03-04 14:30:00,35.99,36.02,35.94,36.0,20297.0,35.99,36.02,35.94,36.0,20297.0
2016-03-04 14:40:00,36.0,36.02,35.95,36.0,19399.0,36.0,36.02,35.95,36.0,19399.0
2016-03-04 14:50:00,36.0,36.01,35.91,35.94,20877.0,36.0,36.01,35.91,35.94,20877.0
2016-03-04 15:00:00,35.95,35.96,35.89,35.92,29569.0,35.95,35.96,35.89,35.92,29569.0
2016-03-04 15:10:00,35.92,36.0,35.88,35.98,39784.0,35.92,36.0,35.88,35.98,39784.0
2016-03-04 15:20:00,35.98,36.0,35.94,35.99,47527.0,35.98,36.0,35.94,35.99,47527.0
2016-03-04 15:30:00,35.99,36.01,35.93,35.97,71330.0,35.99,36.01,35.93,35.97,71330.0
2016-03-04 15:40:00,35.97,36.05,35.97,36.02,31614.0,35.97,36.05,35.97,36.02,31614.0
2016-03-04 15:50:00,36.03,36.04,35.98,36.0,74627.0,36.03,36.04,35.98,36.0,74627.0
2016-03-07 09:30:00,35.73,35.73,35.39,35.64,24700.0,35.73,35.73,35.39,35.64,24700.0
2016-03-07 09:40:00,35.65,35.65,35.46,35.5,19575.0,35.65,35.65,35.46,35.5,19575.0
2016-03-07 09:50:00,35.5,35.59,35.41,35.49,20279.0,35.5,35.59,35.41,35.49,20279.0
2016-03-07 10:00:00,35.48,35.58,35.43,35.53,29444.0,35.48,35.58,35.43,35.53,29444.0
2016-03-07 10:10:00,35.51,35.55,35.39,35.53,19778.0,35.51,35.55,35.39,35.53,19778.0
2016-03-07 10:20:00,35.51,35.51,35.35,35.36,24415.0,35.51,35.51,35.35,35.36,24415.0
2016-03-07 10:30:00,35.37,35.4,35.22,35.26,68625.0,35.37,35.4,35.22,35.26,68625.0
2016-03-07 10:40:00,35.26,35.28,35.16,35.23,63559.0,35.26,35.28,35.16,35.23,63559.0
2016-03-07 10:50:00,35.21,35.28,35.14,35.2,34313.0,35.21,35.28,35.14,35.2,34313.0
2016-03-07 11:00:00,35.19,35.26,35.08,35.24,31774.0,35.19,35.26,35.08,35.24,31774.0
2016-03-07 11:10:00,35.25,35.3,35.19,35.22,25754.0,35.25,35.3,35.19,35.22,25754.0
2016-03-07 11:20:00,35.2,35.28,35.2,35.21,22145.0,35.2,35.28,35.2,35.21,22145.0
2016-03-07 11:30:00,35.22,35.31,35.2,35.27,53624.0,35.22,35.31,35.2,35.27,53624.0
2016-03-07 11:40:00,35.26,35.32,35.22,35.31,80355.0,35.26,35.32,35.22,35.31,80355.0
2016-03-07 11:50:00,35.31,35.31,35.14,35.2,31651.0,35.31,35.31,35.14,35.2,31651.0
2016-03-07 12:00:00,35.2,35.25,35.17,35.21,18700.0,35.2,35.25,35.17,35.21,18700.0
2016-03-07 12:10:00,35.22,35.22,35.11,35.2,33485.0,35.22,35.22,35.11,35.2,33485.0
2016-03-07 12:20:00,35.19,35.23,35.16,35.21,11365.0,35.19,35.23,35.16,35.21,11365.0
2016-03-07 12:30:00,35.2,35.26,35.19,35.25,23714.0,35.2,35.26,35.19,35.25,23714.0
2016-03-07 12:40:00,35.25,35.28,35.19,35.23,19133.0,35.25,35.28,35.19,35.23,19133.0
2016-03-07 12:50:00,35.25,35.27,35.22,35.23,15054.0,35.25,35.27,35.22,35.23,15054.0
2016-03-07 13:00:00,35.24,35.3,35.23,35.29,27918.0,35.24,35.3,35.23,35.29,27918.0
2016-03-07 13:10:00,35.3,35.31,35.25,35.25,11671.0,35.3,35.31,35.25,35.25,11671.0
2016-03-07 13:20:00,35.26,35.26,35.13,35.13,18085.0,35.26,35.26,35.13,35.13,18085.0
2016-03-07 13:30:00,35.13,35.13,34.97,35.04,37012.0,35.13,35.13,34.97,35.04,37012.0
2016-03-07 13:40:00,35.06,35.11,35.02,35.02,12003.0,35.06,35.11,35.02,35.02,12003.0
2016-03-07 13:50:00,35.02,35.05,34.89,34.89,31243.0,35.02,35.05,34.89,34.89,31243.0
2016-03-07 14:00:00,34.89,34.99,34.86,34.9,25590.0,34.89,34.99,34.86,34.9,25590.0
2016-03-07 14:10:00,34.9,34.9,34.73,34.73,46843.0,34.9,34.9,34.73,34.73,46843.0
2016-03-07 14:20:00,34.71,34.78,34.67,34.68,27497.0,34.71,34.78,34.67,34.68,27497.0
2016-03-07 14:30:00,34.68,34.72,34.55,34.57,46991.0,34.68,34.72,34.55,34.57,46991.0
2016-03-07 14:40:00,34.55,34.59,34.44,34.58,65543.0,34.55,34.59,34.44,34.58,65543.0
2016-03-07 14:50:00,34.58,34.63,34.54,34.62,35394.0,34.58,34.63,34.54,34.62,35394.0
2016-03-07 15:00:00,34.62,34.62,34.44,34.56,76444.0,34.62,34.62,34.44,34.56,76444.0
2016-03-07 15:10:00,34.57,34.7,34.57,34.7,83920.0,34.57,34.7,34.57,34.7,83920.0
2016-03-07 15:20:00,34.69,34.69,34.62,34.64,29473.0,34.69,34.69,34.62,34.64,29473.0
2016-03-07 15:30:00,34.64,34.75,34.64,34.74,66912.0,34.64,34.75,34.64,34.74,66912.0
2016-03-07 15:40:00,34.75,34.75,34.63,34.65,49770.0,34.75,34.75,34.63,34.65,49770.0
2016-03-07 15:50:00,34.65,34.67,34.57,34.64,141902.0,34.65,34.67,34.57,34.64,141902.0
2016-03-08 09:30:00,34.53,34.79,34.39,34.44,24664.0,34.53,34.79,34.39,34.44,24664.0
2016-03-08 09:40:00,34.48,34.79,34.44,34.66,66388.0,34.48,34.79,34.44,34.66,66388.0
2016-03-08 09:50:00,34.65,34.67,34.53,34.63,144571.0,34.65,34.67,34.53,34.63,144571.0
2016-03-08 10:00:00,34.6,34.68,34.55,34.56,51898.0,34.6,34.68,34.55,34.56,51898.0
2016-03-08 10:10:00,34.56,34.82,34.56,34.7,37709.0,34.56,34.82,34.56,34.7,37709.0
2016-03-08 10:20:00,34.71,34.79,34.51,34.52,72824.0,34.71,34.79,34.51,34.52,72824.0
2016-03-08 10:30:00,34.51,34.59,34.45,34.59,21900.0,34.51,34.59,34.45,34.59,21900.0
2016-03-08 10:40:00,34.57,34.72,34.54,34.68,14771.0,34.57,34.72,34.54,34.68,14771.0
2016-03-08 10:50:00,34.66,34.73,34.6,34.71,20018.0,34.66,34.73,34.6,34.71,20018.0
2016-03-08 11:00:00,34.72,34.75,34.65,34.66,19787.0,34.72,34.75,34.65,34.66,19787.0
2016-03-08 11:10:00,34.68,34.74,34.65,34.69,15858.0,34.68,34.74,34.65,34.69,15858.0
2016-03-08 11:20:00,34.68,34.69,34.59,34.64,16072.0,34.68,34.69,34.59,34.64,16072.0
2016-03-08 11:30:00,34.63,34.7,34.59,34.68,19992.0,34.63,34.7,34.59,34.68,19992.0
2016-03-08 11:40:00,34.68,34.7,34.67,34.68,13213.0,34.68,34.7,34.67,34.68,13213.0
2016-03-08 11:50:00,34.68,34.82,34.68,34.79,24396.0,34.68,34.82,34.68,34.79,24396.0
2016-03-08 12:00:00,34.78,34.85,34.74,34.85,19629.0,34.78,34.85,34.74,34.85,19629.0
2016-03-08 12:10:00,34.85,34.85,34.7,34.78,10308.0,34.85,34.85,34.7,34.78,10308.0
2016-03-08 12:20:00,34.79,34.81,34.71,34.71,11007.0,34.79,34.81,34.71,34.71,11007.0
2016-03-08 12:30:00,34.74,34.74,34.68,34.72,16351.0,34.74,34.74,34.68,34.72,16351.0
2016-03-08 12:40:00,34.72,34.72,34.62,34.64,50503.0,34.72,34.72,34.62,34.64,50503.0
2016-03-08 12:50:00,34.64,34.67,34.59,34.67,43320.0,34.64,34.67,34.59,34.67,43320.0
2016-03-08 13:00:00,34.68,34.79,34.68,34.79,11248.0,34.68,34.79,34.68,34.79,11248.0
2016-03-08 13:10:00,34.79,34.81,34.74,34.78,13837.0,34.79,34.81,34.74,34.78,13837.0
2016-03-08 13:20:00,34.78,34.84,34.78,34.84,6992.0,34.78,34.84,34.78,34.84,6992.0
2016-03-08 13:30:00,34.84,34.9,34.84,34.87,12307.0,34.84,34.9,34.84,34.87,12307.0
2016-03-08 13:40:00,34.85,34.85,34.79,34.8,12050.0,34.85,34.85,34.79,34.8,12050.0
2016-03-08 13:50:00,34.81,34.82,34.75,34.76,9043.0,34.81,34.82,34.75,34.76,9043.0
2016-03-08 14:00:00,34.75,34.76,34.7,34.75,20958.0,34.75,34.76,34.7,34.75,20958.0
2016-03-08 14:10:00,34.74,34.78,34.74,34.74,30677.0,34.74,34.78,34.74,34.74,30677.0
2016-03-08 14:20:00,34.75,34.76,34.55,34.59,24150.0,34.75,34.76,34.55,34.59,24150.0
2016-03-08 14:30:00,34.58,34.62,34.52,34.52,17800.0,34.58,34.62,34.52,34.52,17800.0
2016-03-08 14:40:00,34.52,34.52,34.47,34.5,19156.0,34.52,34.52,34.47,34.5,19156.0
2016-03-08 14:50:00,34.49,34.57,34.49,34.56,38209.0,34.49,34.57,34.49,34.56,38209.0
2016-03-08 15:00:00,34.57,34.59,34.52,34.52,18327.0,34.57,34.59,34.52,34.52,18327.0
2016-03-08 15:10:00,34.52,34.52,34.46,34.46,31478.0,34.52,34.52,34.46,34.46,31478.0
2016-03-08 15:20:00,34.46,34.53,34.46,34.47,30179.0,34.46,34.53,34.46,34.47,30179.0
2016-03-08 15:30:00,34.47,34.52,34.45,34.5,46509.0,34.47,34.52,34.45,34.5,46509.0
2016-03-08 15:40:00,34.5,34.54,34.48,34.52,55574.0,34.5,34.54,34.48,34.52,55574.0
2016-03-08 15:50:00,34.52,34.54,34.45,34.52,139461.0,34.52,34.54,34.45,34.52,139461.0
2016-03-09 09:30:00,34.74,34.85,34.62,34.77,31805.0,34.74,34.85,34.62,34.77,31805.0
2016-03-09 09:40:00,34.77,34.95,34.77,34.94,11293.0,34.77,34.95,34.77,34.94,11293.0
2016-03-09 09:50:00,34.89,35.04,34.89,35.04,6760.0,34.89,35.04,34.89,35.04,6760.0
2016-03-09 10:00:00,35.05,35.12,34.94,35.1,16353.0,35.05,35.12,34.94,35.1,16353.0
2016-03-09 10:10:00,35.08,35.22,35.06,35.2,14033.0,35.08,35.22,35.06,35.2,14033.0
2016-03-09 10:20:00,35.21,35.32,35.21,35.23,12862.0,35.21,35.32,35.21,35.23,12862.0
2016-03-09 10:30:00,35.24,35.25,35.09,35.23,17900.0,35.24,35.25,35.09,35.23,17900.0
2016-03-09 10:40:00,35.26,35.28,35.12,35.12,6300.0,35.26,35.28,35.12,35.12,6300.0
2016-03-09 10:50:00,35.09,35.09,34.87,34.87,21600.0,35.09,35.09,34.87,34.87,21600.0
2016-03-09 11:00:00,34.87,34.89,34.76,34.8,15101.0,34.87,34.89,34.76,34.8,15101.0
2016-03-09 11:10:00,34.8,34.92,34.79,34.91,36008.0,34.8,34.92,34.79,34.91,36008.0
2016-03-09 11:20:00,34.9,34.91,34.85,34.88,13564.0,34.9,34.91,34.85,34.88,13564.0
2016-03-09 11:30:00,34.9,34.94,34.88,34.92,11515.0,34.9,34.94,34.88,34.92,11515.0
2016-03-09 11:40:00,34.91,34.93,34.88,34.9,17516.0,34.91,34.93,34.88,34.9,17516.0
2016-03-09 11:50:00,34.9,34.9,34.86,34.86,15672.0,34.9,34.9,34.86,34.86,15672.0
2016-03-09 12:00:00,34.86,34.88,34.78,34.78,17728.0,34.86,34.88,34.78,34.78,17728.0
2016-03-09 12:10:00,34.78,34.78,34.69,34.72,13574.0,34.78,34.78,34.69,34.72,13574.0
2016-03-09 12:20:00,34.74,34.76,34.67,34.67,9600.0,34.74,34.76,34.67,34.67,9600.0
2016-03-09 12:30:00,34.68,34.68,34.63,34.66,12267.0,34.68,34.68,34.63,34.66,12267.0
2016-03-09 12:40:00,34.66,34.7,34.64,34.66,14000.0,34.66,34.7,34.64,34.66,14000.0
2016-03-09 12:50:00,34.65,34.68,34.64,34.65,13225.0,34.65,34.68,34.64,34.65,13225.0
2016-03-09 13:00:00,34.64,34.74,34.64,34.73,13518.0,34.64,34.74,34.64,34.73,13518.0
2016-03-09 13:10:00,34.73,34.82,34.73,34.77,13247.0,34.73,34.82,34.73,34.77,13247.0
2016-03-09 13:20:00,34.77,34.78,34.74,34.75,13166.0,34.77,34.78,34.74,34.75,13166.0
2016-03-09 13:30:00,34.76,34.83,34.76,34.81,16072.0,34.76,34.83,34.76,34.81,16072.0
2016-03-09 13:40:00,34.82,34.82,34.75,34.82,10685.0,34.82,34.82,34.75,34.82,10685.0
2016-03-09 13:50:00,34.82,34.86,34.82,34.84,11260.0,34.82,34.86,34.82,34.84,11260.0
2016-03-09 14:00:00,34.83,34.87,34.83,34.87,6190.0,34.83,34.87,34.83,34.87,6190.0
2016-03-09 14:10:00,34.88,34.88,34.81,34.83,15397.0,34.88,34.88,34.81,34.83,15397.0
2016-03-09 14:20:00,34.82,34.83,34.78,34.8,11349.0,34.82,34.83,34.78,34.8,11349.0
2016-03-09 14:30:00,34.81,34.81,34.67,34.69,8643.0,34.81,34.81,34.67,34.69,8643.0
2016-03-09 14:40:00,34.7,34.78,34.7,34.77,11259.0,34.7,34.78,34.7,34.77,11259.0
2016-03-09 14:50:00,34.78,34.83,34.76,34.77,32095.0,34.78,34.83,34.76,34.77,32095.0
2016-03-09 15:00:00,34.77,34.83,34.76,34.81,29523.0,34.77,34.83,34.76,34.81,29523.0
2016-03-09 15:10:00,34.8,34.81,34.75,34.78,22579.0,34.8,34.81,34.75,34.78,22579.0
2016-03-09 15:20:00,34.79,34.8,34.74,34.8,23398.0,34.79,34.8,34.74,34.8,23398.0
2016-03-09 15:30:00,34.79,34.86,34.76,34.85,27484.0,34.79,34.86,34.76,34.85,27484.0
2016-03-09 15:40:00,34.85,34.88,34.79,34.87,30213.0,34.85,34.88,34.79,34.87,30213.0
2016-03-09 15:50:00,34.86,34.87,34.77,34.84,78152.0,34.86,34.87,34.77,34.84,78152.0
2016-03-10 09:30:00,35.06,35.23,34.94,35.23,30661.0,35.06,35.23,34.94,35.23,30661.0
2016-03-10 09:40:00,35.23,35.33,35.12,35.33,29660.0,35.23,35.33,35.12,35.33,29660.0
2016-03-10 09:50:00,35.3,35.42,35.25,35.26,11267.0,35.3,35.42,35.25,35.26,11267.0
2016-03-10 10:00:00,35.27,35.32,35.06,35.06,13539.0,35.27,35.32,35.06,35.06,13539.0
2016-03-10 10:10:00,35.07,35.09,34.99,34.99,57831.0,35.07,35.09,34.99,34.99,57831.0
2016-03-10 10:20:00,34.99,35.09,34.91,35.08,28846.0,34.99,35.09,34.91,35.08,28846.0
2016-03-10 10:30:00,35.06,35.14,35.05,35.1,79556.0,35.06,35.14,35.05,35.1,79556.0
2016-03-10 10:40:00,35.08,35.22,35.06,35.22,13763.0,35.08,35.22,35.06,35.22,13763.0
2016-03-10 10:50:00,35.19,35.28,35.14,35.17,25134.0,35.19,35.28,35.14,35.17,25134.0
2016-03-10 11:00:00,35.19,35.29,35.14,35.27,26311.0,35.19,35.29,35.14,35.27,26311.0
2016-03-10 11:10:00,35.28,35.29,35.21,35.21,25838.0,35.28,35.29,35.21,35.21,25838.0
2016-03-10 11:20:00,35.21,35.27,35.15,35.24,77020.0,35.21,35.27,35.15,35.24,77020.0
2016-03-10 11:30:00,35.24,35.35,35.19,35.33,34693.0,35.24,35.35,35.19,35.33,34693.0
2016-03-10 11:40:00,35.37,35.46,35.36,35.36,13820.0,35.37,35.46,35.36,35.36,13820.0
2016-03-10 11:50:00,35.35,35.35,35.27,35.29,14183.0,35.35,35.35,35.27,35.29,14183.0
2016-03-10 12:00:00,35.27,35.39,35.26,35.31,7750.0,35.27,35.39,35.26,35.31,7750.0
2016-03-10 12:10:00,35.32,35.32,35.22,35.28,25710.0,35.32,35.32,35.22,35.28,25710.0
2016-03-10 12:20:00,35.29,35.29,35.15,35.18,48343.0,35.29,35.29,35.15,35.18,48343.0
2016-03-10 12:30:00,35.21,35.22,35.05,35.06,16723.0,35.21,35.22,35.05,35.06,16723.0
2016-03-10 12:40:00,35.05,35.1,34.99,35.09,10812.0,35.05,35.1,34.99,35.09,10812.0
2016-03-10 12:50:00,35.07,35.12,35.01,35.08,12507.0,35.07,35.12,35.01,35.08,12507.0
2016-03-10 13:00:00,35.09,35.09,34.86,34.91,12369.0,35.09,35.09,34.86,34.91,12369.0
2016-03-10 13:10:00,34.93,34.94,34.83,34.93,17035.0,34.93,34.94,34.83,34.93,17035.0
2016-03-10 13:20:00,34.93,34.96,34.91,34.92,10400.0,34.93,34.96,34.91,34.92,10400.0
2016-03-10 13:30:00,34.92,35.01,34.92,34.99,38034.0,34.92,35.01,34.92,34.99,38034.0
2016-03-10 13:40:00,34.98,34.99,34.92,34.92,12364.0,34.98,34.99,34.92,34.92,12364.0
2016-03-10 13:50:00,34.91,34.98,34.91,34.96,27508.0,34.91,34.98,34.91,34.96,27508.0
2016-03-10 14:00:00,34.96,34.96,34.87,34.87,17749.0,34.96,34.96,34.87,34.87,17749.0
2016-03-10 14:10:00,34.87,34.88,34.79,34.87,26792.0,34.87,34.88,34.79,34.87,26792.0
2016-03-10 14:20:00,34.87,34.95,34.84,34.94,18868.0,34.87,34.95,34.84,34.94,18868.0
2016-03-10 14:30:00,34.94,34.97,34.88,34.9,18600.0,34.94,34.97,34.88,34.9,18600.0
2016-03-10 14:40:00,34.9,35.25,34.9,35.24,82835.0,34.9,35.25,34.9,35.24,82835.0
2016-03-10 14:50:00,35.23,35.31,35.14,35.3,104503.0,35.23,35.31,35.14,35.3,104503.0
2016-03-10 15:00:00,35.29,35.33,35.24,35.31,79769.0,35.29,35.33,35.24,35.31,79769.0
2016-03-10 15:10:00,35.31,35.46,35.28,35.42,43156.0,35.31,35.46,35.28,35.42,43156.0
2016-03-10 15:20:00,35.41,35.65,35.36,35.63,57853.0,35.41,35.65,35.36,35.63,57853.0
2016-03-10 15:30:00,35.63,35.64,35.5,35.55,83757.0,35.63,35.64,35.5,35.55,83757.0
2016-03-10 15:40:00,35.55,35.59,35.36,35.36,64302.0,35.55,35.59,35.36,35.36,64302.0
2016-03-10 15:50:00,35.35,35.55,35.35,35.54,140016.0,35.35,35.55,35.35,35.54,140016.0
2016-03-11 09:30:00,35.79,35.95,35.79,35.95,7774.0,35.79,35.95,35.79,35.95,7774.0
2016-03-11 09:40:00,35.98,36.01,35.87,35.96,9324.0,35.98,36.01,35.87,35.96,9324.0
2016-03-11 09:50:00,35.95,36.04,35.95,35.97,7035.0,35.95,36.04,35.95,35.97,7035.0
2016-03-11 10:00:00,35.95,35.98,35.64,35.66,11739.0,35.95,35.98,35.64,35.66,11739.0
2016-03-11 10:10:00,35.67,35.71,35.65,35.7,9375.0,35.67,35.71,35.65,35.7,9375.0
2016-03-11 10:20:00,35.68,35.74,35.64,35.74,4600.0,35.68,35.74,35.64,35.74,4600.0
2016-03-11 10:30:00,35.75,35.83,35.71,35.83,13670.0,35.75,35.83,35.71,35.83,13670.0
2016-03-11 10:40:00,35.86,35.91,35.85,35.91,6750.0,35.86,35.91,35.85,35.91,6750.0
2016-03-11 10:50:00,35.88,35.95,35.88,35.91,6800.0,35.88,35.95,35.88,35.91,6800.0
2016-03-11 11:00:00,35.89,35.95,35.88,35.91,15419.0,35.89,35.95,35.88,35.91,15419.0
2016-03-11 11:10:00,35.93,36.05,35.9,36.05,16394.0,35.93,36.05,35.9,36.05,16394.0
2016-03-11 11:20:00,36.06,36.12,36.03,36.1,11900.0,36.06,36.12,36.03,36.1,11900.0
2016-03-11 11:30:00,36.08,36.19,36.06,36.1,18230.0,36.08,36.19,36.06,36.1,18230.0
2016-03-11 11:40:00,36.11,36.14,36.03,36.1,20880.0,36.11,36.14,36.03,36.1,20880.0
2016-03-11 11:50:00,36.09,36.09,35.96,35.97,14053.0,36.09,36.09,35.96,35.97,14053.0
2016-03-11 12:00:00,35.97,36.0,35.95,35.99,16400.0,35.97,36.0,35.95,35.99,16400.0
2016-03-11 12:10:00,36.0,36.14,35.99,36.13,30986.0,36.0,36.14,35.99,36.13,30986.0
2016-03-11 12:20:00,36.11,36.14,36.08,36.1,3938.0,36.11,36.14,36.08,36.1,3938.0
2016-03-11 12:30:00,36.11,36.12,35.98,35.98,5324.0,36.11,36.12,35.98,35.98,5324.0
2016-03-11 12:40:00,35.99,36.0,35.94,35.95,6000.0,35.99,36.0,35.94,35.95,6000.0
2016-03-11 12:50:00,35.94,35.94,35.89,35.89,2396.0,35.94,35.94,35.89,35.89,2396.0
2016-03-11 13:00:00,35.89,35.89,35.82,35.83,6300.0,35.89,35.89,35.82,35.83,6300.0
2016-03-11 13:10:00,35.83,35.86,35.81,35.84,5100.0,35.83,35.86,35.81,35.84,5100.0
2016-03-11 13:20:00,35.84,35.86,35.81,35.84,17028.0,35.84,35.86,35.81,35.84,17028.0
2016-03-11 13:30:00,35.84,35.88,35.82,35.85,4106.0,35.84,35.88,35.82,35.85,4106.0
2016-03-11 13:40:00,35.83,35.85,35.8,35.83,3200.0,35.83,35.85,35.8,35.83,3200.0
2016-03-11 13:50:00,35.83,35.9,35.82,35.89,9892.0,35.83,35.9,35.82,35.89,9892.0
2016-03-11 14:00:00,35.89,36.03,35.89,35.98,7300.0,35.89,36.03,35.89,35.98,7300.0
2016-03-11 14:10:00,35.99,35.99,35.91,35.94,10944.0,35.99,35.99,35.91,35.94,10944.0
2016-03-11 14:20:00,35.94,35.95,35.91,35.92,5400.0,35.94,35.95,35.91,35.92,5400.0
2016-03-11 14:30:00,35.91,35.91,35.84,35.85,10471.0,35.91,35.91,35.84,35.85,10471.0
2016-03-11 14:40:00,35.84,35.86,35.81,35.85,6200.0,35.84,35.86,35.81,35.85,6200.0
2016-03-11 14:50:00,35.85,35.9,35.81,35.85,16764.0,35.85,35.9,35.81,35.85,16764.0
2016-03-11 15:00:00,35.85,35.92,35.81,35.91,17697.0,35.85,35.92,35.81,35.91,17697.0
2016-03-11 15:10:00,35.91,35.93,35.89,35.9,34289.0,35.91,35.93,35.89,35.9,34289.0
2016-03-11 15:20:00,35.9,36.0,35.89,35.92,26785.0,35.9,36.0,35.89,35.92,26785.0
2016-03-11 15:30:00,35.93,35.93,35.84,35.86,32700.0,35.93,35.93,35.84,35.86,32700.0
2016-03-11 15:40:00,35.87,35.87,35.79,35.8,29334.0,35.87,35.87,35.79,35.8,29334.0
2016-03-11 15:50:00,35.8,35.85,35.75,35.82,128010.0,35.8,35.85,35.75,35.82,128010.0
2016-03-14 09:30:00,35.42,35.64,35.39,35.63,36151.0,35.42,35.64,35.39,35.63,36151.0
2016-03-14 09:40:00,35.62,35.71,35.54,35.63,11063.0,35.62,35.71,35.54,35.63,11063.0
2016-03-14 09:50:00,35.66,35.8,35.64,35.67,14097.0,35.66,35.8,35.64,35.67,14097.0
2016-03-14 10:00:00,35.65,35.79,35.61,35.69,9020.0,35.65,35.79,35.61,35.69,9020.0
2016-03-14 10:10:00,35.68,35.69,35.59,35.66,34179.0,35.68,35.69,35.59,35.66,34179.0
2016-03-14 10:20:00,35.65,35.67,35.54,35.59,22049.0,35.65,35.67,35.54,35.59,22049.0
2016-03-14 10:30:00,35.59,35.62,35.53,35.59,20296.0,35.59,35.62,35.53,35.59,20296.0
2016-03-14 10:40:00,35.59,35.65,35.58,35.61,19116.0,35.59,35.65,35.58,35.61,19116.0
2016-03-14 10:50:00,35.61,35.61,35.5,35.51,19421.0,35.61,35.61,35.5,35.51,19421.0
2016-03-14 11:00:00,35.51,35.54,35.45,35.47,15465.0,35.51,35.54,35.45,35.47,15465.0
2016-03-14 11:10:00,35.45,35.49,35.39,35.43,17844.0,35.45,35.49,35.39,35.43,17844.0
2016-03-14 11:20:00,35.43,35.48,35.4,35.43,20537.0,35.43,35.48,35.4,35.43,20537.0
2016-03-14 11:30:00,35.44,35.49,35.41,35.48,21313.0,35.44,35.49,35.41,35.48,21313.0
2016-03-14 11:40:00,35.49,35.52,35.4,35.44,26146.0,35.49,35.52,35.4,35.44,26146.0
2016-03-14 11:50:00,35.43,35.44,35.26,35.28,27241.0,35.43,35.44,35.26,35.28,27241.0
2016-03-14 12:00:00,35.28,35.38,35.27,35.38,8540.0,35.28,35.38,35.27,35.38,8540.0
2016-03-14 12:10:00,35.41,35.53,35.39,35.53,4150.0,35.41,35.53,35.39,35.53,4150.0
2016-03-14 12:20:00,35.53,35.53,35.46,35.5,10935.0,35.53,35.53,35.46,35.5,10935.0
2016-03-14 12:30:00,35.5,35.6,35.49,35.58,7260.0,35.5,35.6,35.49,35.58,7260.0
2016-03-14 12:40:00,35.58,35.61,35.53,35.56,10064.0,35.58,35.61,35.53,35.56,10064.0
2016-03-14 12:50:00,35.56,35.56,35.5,35.5,18634.0,35.56,35.56,35.5,35.5,18634.0
2016-03-14 13:00:00,35.51,35.51,35.44,35.48,10802.0,35.51,35.51,35.44,35.48,10802.0
2016-03-14 13:10:00,35.47,35.48,35.45,35.48,7076.0,35.47,35.48,35.45,35.48,7076.0
2016-03-14 13:20:00,35.48,35.49,35.41,35.41,5717.0,35.48,35.49,35.41,35.41,5717.0
2016-03-14 13:30:00,35.4,35.5,35.35,35.5,23832.0,35.4,35.5,35.35,35.5,23832.0
2016-03-14 13:40:00,35.5,35.51,35.48,35.51,8114.0,35.5,35.51,35.48,35.51,8114.0
2016-03-14 13:50:00,35.5,35.5,35.48,35.48,4191.0,35.5,35.5,35.48,35.48,4191.0
2016-03-14 14:00:00,35.48,35.49,35.43,35.49,8789.0,35.48,35.49,35.43,35.49,8789.0
2016-03-14 14:10:00,35.48,35.49,35.45,35.47,5600.0,35.48,35.49,35.45,35.47,5600.0
2016-03-14 14:20:00,35.49,35.5,35.46,35.5,4900.0,35.49,35.5,35.46,35.5,4900.0
2016-03-14 14:30:00,35.51,35.52,35.47,35.49,12302.0,35.51,35.52,35.47,35.49,12302.0
2016-03-14 14:40:00,35.49,35.5,35.46,35.48,12254.0,35.49,35.5,35.46,35.48,12254.0
2016-03-14 14:50:00,35.48,35.48,35.38,35.4,29575.0,35.48,35.48,35.38,35.4,29575.0
2016-03-14 15:00:00,35.4,35.46,35.38,35.45,22050.0,35.4,35.46,35.38,35.45,22050.0
2016-03-14 15:10:00,35.45,35.46,35.39,35.4,18944.0,35.45,35.46,35.39,35.4,18944.0
2016-03-14 15:20:00,35.4,35.45,35.39,35.42,23191.0,35.4,35.45,35.39,35.42,23191.0
2016-03-14 15:30:00,35.42,35.45,35.38,35.44,21985.0,35.42,35.45,35.38,35.44,21985.0
2016-03-14 15:40:00,35.43,35.45,35.38,35.39,51818.0,35.43,35.45,35.38,35.39,51818.0
2016-03-14 15:50:00,35.4,35.4,35.3,35.32,128694.0,35.4,35.4,35.3,35.32,128694.0
2016-03-15 09:30:00,35.32,35.4,35.01,35.06,15599.0,35.32,35.4,35.01,35.06,15599.0
2016-03-15 09:40:00,35.11,35.29,35.08,35.23,16073.0,35.11,35.29,35.08,35.23,16073.0
2016-03-15 09:50:00,35.21,35.23,35.11,35.14,9379.0,35.21,35.23,35.11,35.14,9379.0
2016-03-15 10:00:00,35.12,35.2,35.12,35.16,13150.0,35.12,35.2,35.12,35.16,13150.0
2016-03-15 10:10:00,35.16,35.2,35.12,35.19,16775.0,35.16,35.2,35.12,35.19,16775.0
2016-03-15 10:20:00,35.18,35.24,35.15,35.23,40083.0,35.18,35.24,35.15,35.23,40083.0
2016-03-15 10:30:00,35.22,35.26,35.19,35.24,73531.0,35.22,35.26,35.19,35.24,73531.0
2016-03-15 10:40:00,35.24,35.26,35.22,35.25,16944.0,35.24,35.26,35.22,35.25,16944.0
2016-03-15 10:50:00,35.24,35.25,35.2,35.24,25949.0,35.24,35.25,35.2,35.24,25949.0
2016-03-15 11:00:00,35.24,35.25,35.2,35.24,16026.0,35.24,35.25,35.2,35.24,16026.0
2016-03-15 11:10:00,35.23,35.25,35.22,35.24,14041.0,35.23,35.25,35.22,35.24,14041.0
2016-03-15 11:20:00,35.25,35.3,35.25,35.29,12893.0,35.25,35.3,35.25,35.29,12893.0
2016-03-15 11:30:00,35.29,35.29,35.17,35.19,15396.0,35.29,35.29,35.17,35.19,15396.0
2016-03-15 11:40:00,35.17,35.25,35.12,35.25,70819.0,35.17,35.25,35.12,35.25,70819.0
2016-03-15 11:50:00,35.24,35.28,35.21,35.24,29814.0,35.24,35.28,35.21,35.24,29814.0
2016-03-15 12:00:00,35.24,35.26,35.2,35.21,35336.0,35.24,35.26,35.2,35.21,35336.0
2016-03-15 12:10:00,35.21,35.26,35.21,35.24,19753.0,35.21,35.26,35.21,35.24,19753.0
2016-03-15 12:20:00,35.24,35.3,35.24,35.24,57900.0,35.24,35.3,35.24,35.24,57900.0
2016-03-15 12:30:00,35.24,35.32,35.24,35.29,73693.0,35.24,35.32,35.24,35.29,73693.0
2016-03-15 12:40:00,35.29,35.29,35.25,35.27,11768.0,35.29,35.29,35.25,35.27,11768.0
2016-03-15 12:50:00,35.27,35.28,35.23,35.27,11509.0,35.27,35.28,35.23,35.27,11509.0
2016-03-15 13:00:00,35.26,35.36,35.25,35.34,15770.0,35.26,35.36,35.25,35.34,15770.0
2016-03-15 13:10:00,35.35,35.4,35.35,35.38,15205.0,35.35,35.4,35.35,35.38,15205.0
2016-03-15 13:20:00,35.37,35.42,35.37,35.39,15285.0,35.37,35.42,35.37,35.39,15285.0
2016-03-15 13:30:00,35.4,35.49,35.4,35.48,31141.0,35.4,35.49,35.4,35.48,31141.0
2016-03-15 13:40:00,35.49,35.57,35.49,35.55,83224.0,35.49,35.57,35.49,35.55,83224.0
2016-03-15 13:50:00,35.55,35.57,35.51,35.51,22406.0,35.55,35.57,35.51,35.51,22406.0
2016-03-15 14:00:00,35.51,35.54,35.44,35.49,43927.0,35.51,35.54,35.44,35.49,43927.0
2016-03-15 14:10:00,35.49,35.55,35.48,35.54,14290.0,35.49,35.55,35.48,35.54,14290.0
2016-03-15 14:20:00,35.54,35.54,35.39,35.39,12809.0,35.54,35.54,35.39,35.39,12809.0
2016-03-15 14:30:00,35.39,35.39,35.31,35.34,12160.0,35.39,35.39,35.31,35.34,12160.0
2016-03-15 14:40:00,35.35,35.36,35.3,35.3,10734.0,35.35,35.36,35.3,35.3,10734.0
2016-03-15 14:50:00,35.3,35.31,35.28,35.29,18333.0,35.3,35.31,35.28,35.29,18333.0
2016-03-15 15:00:00,35.29,35.34,35.27,35.34,16761.0,35.29,35.34,35.27,35.34,16761.0
2016-03-15 15:10:00,35.34,35.37,35.33,35.36,29878.0,35.34,35.37,35.33,35.36,29878.0
2016-03-15 15:20:00,35.36,35.37,35.34,35.34,17534.0,35.36,35.37,35.34,35.34,17534.0
2016-03-15 15:30:00,35.35,35.35,35.28,35.29,43422.0,35.35,35.35,35.28,35.29,43422.0
2016-03-15 15:40:00,35.29,35.3,35.28,35.29,28029.0,35.29,35.3,35.28,35.29,28029.0
2016-03-15 15:50:00,35.29,35.29,35.26,35.27,56885.0,35.29,35.29,35.26,35.27,56885.0
2016-03-16 09:30:00,35.09,35.34,35.06,35.2,22235.0,35.09,35.34,35.06,35.2,22235.0
2016-03-16 09:40:00,35.21,35.22,34.98,35.1,10563.0,35.21,35.22,34.98,35.1,10563.0
2016-03-16 09:50:00,35.09,35.27,35.09,35.25,20960.0,35.09,35.27,35.09,35.25,20960.0
2016-03-16 10:00:00,35.26,35.37,35.24,35.26,18269.0,35.26,35.37,35.24,35.26,18269.0
2016-03-16 10:10:00,35.24,35.29,35.2,35.22,14119.0,35.24,35.29,35.2,35.22,14119.0
2016-03-16 10:20:00,35.21,35.21,35.1,35.14,12100.0,35.21,35.21,35.1,35.14,12100.0
2016-03-16 10:30:00,35.14,35.18,35.09,35.09,16269.0,35.14,35.18,35.09,35.09,16269.0
2016-03-16 10:40:00,35.12,35.22,35.1,35.21,16545.0,35.12,35.22,35.1,35.21,16545.0
2016-03-16 10:50:00,35.21,35.24,35.2,35.23,9600.0,35.21,35.24,35.2,35.23,9600.0
2016-03-16 11:00:00,35.24,35.25,35.19,35.22,8900.0,35.24,35.25,35.19,35.22,8900.0
2016-03-16 11:10:00,35.24,35.26,35.21,35.24,9200.0,35.24,35.26,35.21,35.24,9200.0
2016-03-16 11:20:00,35.22,35.26,35.21,35.24,7400.0,35.22,35.26,35.21,35.24,7400.0
2016-03-16 11:30:00,35.24,35.26,35.23,35.24,8400.0,35.24,35.26,35.23,35.24,8400.0
2016-03-16 11:40:00,35.25,35.41,35.24,35.35,65546.0,35.25,35.41,35.24,35.35,65546.0
2016-03-16 11:50:00,35.32,35.38,35.29,35.36,13738.0,35.32,35.38,35.29,35.36,13738.0
2016-03-16 12:00:00,35.35,35.45,35.35,35.38,20900.0,35.35,35.45,35.35,35.38,20900.0
2016-03-16 12:10:00,35.38,35.46,35.37,35.41,4900.0,35.38,35.46,35.37,35.41,4900.0
2016-03-16 12:20:00,35.41,35.43,35.34,35.37,28863.0,35.41,35.43,35.34,35.37,28863.0
2016-03-16 12:30:00,35.38,35.41,35.35,35.36,6500.0,35.38,35.41,35.35,35.36,6500.0
2016-03-16 12:40:00,35.37,35.38,35.3,35.31,6400.0,35.37,35.38,35.3,35.31,6400.0
2016-03-16 12:50:00,35.3,35.3,35.22,35.22,4600.0,35.3,35.3,35.22,35.22,4600.0
2016-03-16 13:00:00,35.25,35.27,35.16,35.16,8126.0,35.25,35.27,35.16,35.16,8126.0
2016-03-16 13:10:00,35.16,35.2,35.13,35.18,19772.0,35.16,35.2,35.13,35.18,19772.0
2016-03-16 13:20:00,35.2,35.2,35.12,35.14,10900.0,35.2,35.2,35.12,35.14,10900.0
2016-03-16 13:30:00,35.14,35.25,35.14,35.25,10276.0,35.14,35.25,35.14,35.25,10276.0
2016-03-16 13:40:00,35.25,35.31,35.25,35.3,14320.0,35.25,35.31,35.25,35.3,14320.0
2016-03-16 13:50:00,35.3,35.3,35.25,35.28,8000.0,35.3,35.3,35.25,35.28,8000.0
2016-03-16 14:00:00,35.3,35.48,35.3,35.46,36192.0,35.3,35.48,35.3,35.46,36192.0
2016-03-16 14:10:00,35.46,35.46,35.33,35.35,14369.0,35.46,35.46,35.33,35.35,14369.0
2016-03-16 14:20:00,35.35,35.54,35.35,35.52,14089.0,35.35,35.54,35.35,35.52,14089.0
2016-03-16 14:30:00,35.55,35.67,35.54,35.67,21270.0,35.55,35.67,35.54,35.67,21270.0
2016-03-16 14:40:00,35.69,35.73,35.64,35.7,15342.0,35.69,35.73,35.64,35.7,15342.0
2016-03-16 14:50:00,35.69,35.72,35.52,35.52,10200.0,35.69,35.72,35.52,35.52,10200.0
2016-03-16 15:00:00,35.54,35.74,35.54,35.73,9419.0,35.54,35.74,35.54,35.73,9419.0
2016-03-16 15:10:00,35.74,35.78,35.69,35.7,33542.0,35.74,35.78,35.69,35.7,33542.0
2016-03-16 15:20:00,35.71,35.71,35.61,35.68,14900.0,35.71,35.71,35.61,35.68,14900.0
2016-03-16 15:30:00,35.68,35.72,35.61,35.72,28637.0,35.68,35.72,35.61,35.72,28637.0
2016-03-16 15:40:00,35.72,35.72,35.65,35.68,25570.0,35.72,35.72,35.65,35.68,25570.0
2016-03-16 15:50:00,35.67,35.67,35.57,35.6,64756.0,35.67,35.67,35.57,35.6,64756.0
2016-03-17 09:30:00,35.59,35.68,35.51,35.61,8897.0,35.59,35.68,35.51,35.61,8897.0
2016-03-17 09:40:00,35.65,35.68,35.52,35.54,2725.0,35.65,35.68,35.52,35.54,2725.0
2016-03-17 09:50:00,35.58,35.59,35.38,35.38,4482.0,35.58,35.59,35.38,35.38,4482.0
2016-03-17 10:00:00,35.39,35.43,35.28,35.29,4000.0,35.39,35.43,35.28,35.29,4000.0
2016-03-17 10:10:00,35.3,35.32,35.25,35.31,9290.0,35.3,35.32,35.25,35.31,9290.0
2016-03-17 10:20:00,35.29,35.3,35.23,35.26,8830.0,35.29,35.3,35.23,35.26,8830.0
2016-03-17 10:30:00,35.26,35.27,35.18,35.26,10389.0,35.26,35.27,35.18,35.26,10389.0
2016-03-17 10:40:00,35.27,35.31,35.22,35.24,7164.0,35.27,35.31,35.22,35.24,7164.0
2016-03-17 10:50:00,35.26,35.27,35.16,35.24,8300.0,35.26,35.27,35.16,35.24,8300.0
2016-03-17 11:00:00,35.25,35.28,35.19,35.2,7300.0,35.25,35.28,35.19,35.2,7300.0
2016-03-17 11:10:00,35.2,35.22,35.13,35.2,8751.0,35.2,35.22,35.13,35.2,8751.0
2016-03-17 11:20:00,35.21,35.22,35.06,35.08,31502.0,35.21,35.22,35.06,35.08,31502.0
2016-03-17 11:30:00,35.11,35.11,34.99,34.99,26455.0,35.11,35.11,34.99,34.99,26455.0
2016-03-17 11:40:00,34.99,35.02,34.96,35.02,24677.0,34.99,35.02,34.96,35.02,24677.0
2016-03-17 11:50:00,35.01,35.01,34.91,34.96,7490.0,35.01,35.01,34.91,34.96,7490.0
2016-03-17 12:00:00,34.95,34.99,34.94,34.97,11456.0,34.95,34.99,34.94,34.97,11456.0
2016-03-17 12:10:00,34.97,35.01,34.97,35.0,7337.0,34.97,35.01,34.97,35.0,7337.0
2016-03-17 12:20:00,35.0,35.21,35.0,35.21,10282.0,35.0,35.21,35.0,35.21,10282.0
2016-03-17 12:30:00,35.22,35.26,35.22,35.25,6774.0,35.22,35.26,35.22,35.25,6774.0
2016-03-17 12:40:00,35.24,35.25,35.18,35.2,5369.0,35.24,35.25,35.18,35.2,5369.0
2016-03-17 12:50:00,35.2,35.2,35.16,35.18,4900.0,35.2,35.2,35.16,35.18,4900.0
2016-03-17 13:00:00,35.19,35.23,35.15,35.15,14361.0,35.19,35.23,35.15,35.15,14361.0
2016-03-17 13:10:00,35.15,35.17,35.05,35.08,9222.0,35.15,35.17,35.05,35.08,9222.0
2016-03-17 13:20:00,35.07,35.07,34.99,35.0,11617.0,35.07,35.07,34.99,35.0,11617.0
2016-03-17 13:30:00,35.01,35.03,34.99,35.03,11600.0,35.01,35.03,34.99,35.03,11600.0
2016-03-17 13:40:00,35.02,35.02,34.99,35.01,9109.0,35.02,35.02,34.99,35.01,9109.0
2016-03-17 13:50:00,35.0,35.01,34.9,34.9,11100.0,35.0,35.01,34.9,34.9,11100.0
2016-03-17 14:00:00,34.91,34.97,34.91,34.96,10682.0,34.91,34.97,34.91,34.96,10682.0
2016-03-17 14:10:00,34.95,34.95,34.93,34.94,18744.0,34.95,34.95,34.93,34.94,18744.0
2016-03-17 14:20:00,34.95,34.95,34.85,34.87,11874.0,34.95,34.95,34.85,34.87,11874.0
2016-03-17 14:30:00,34.87,34.91,34.86,34.88,8322.0,34.87,34.91,34.86,34.88,8322.0
2016-03-17 14:40:00,34.88,34.96,34.88,34.95,8000.0,34.88,34.96,34.88,34.95,8000.0
2016-03-17 14:50:00,34.95,34.97,34.9,34.91,14342.0,34.95,34.97,34.9,34.91,14342.0
2016-03-17 15:00:00,34.91,35.15,34.91,35.15,19363.0,34.91,35.15,34.91,35.15,19363.0
2016-03-17 15:10:00,35.16,35.16,35.09,35.1,13993.0,35.16,35.16,35.09,35.1,13993.0
2016-03-17 15:20:00,35.11,35.18,35.11,35.18,33543.0,35.11,35.18,35.11,35.18,33543.0
2016-03-17 15:30:00,35.18,35.21,35.15,35.2,27680.0,35.18,35.21,35.15,35.2,27680.0
2016-03-17 15:40:00,35.2,35.23,35.15,35.17,20281.0,35.2,35.23,35.15,35.17,20281.0
2016-03-17 15:50:00,35.17,35.19,35.08,35.09,35443.0,35.17,35.19,35.08,35.09,35443.0
2016-03-18 09:30:00,35.29,35.29,34.94,34.98,139374.0,35.29,35.29,34.94,34.98,139374.0
2016-03-18 09:40:00,34.94,34.96,34.74,34.74,11486.0,34.94,34.96,34.74,34.74,11486.0
2016-03-18 09:50:00,34.72,34.79,34.64,34.76,8572.0,34.72,34.79,34.64,34.76,8572.0
2016-03-18 10:00:00,34.73,34.81,34.7,34.81,24084.0,34.73,34.81,34.7,34.81,24084.0
2016-03-18 10:10:00,34.8,34.85,34.79,34.8,9500.0,34.8,34.85,34.79,34.8,9500.0
2016-03-18 10:20:00,34.82,34.95,34.8,34.95,15024.0,34.82,34.95,34.8,34.95,15024.0
2016-03-18 10:30:00,34.96,35.02,34.89,34.89,21809.0,34.96,35.02,34.89,34.89,21809.0
2016-03-18 10:40:00,34.9,34.98,34.88,34.98,15600.0,34.9,34.98,34.88,34.98,15600.0
2016-03-18 10:50:00,34.99,35.1,34.99,35.05,9300.0,34.99,35.1,34.99,35.05,9300.0
2016-03-18 11:00:00,35.04,35.09,35.01,35.08,14204.0,35.04,35.09,35.01,35.08,14204.0
2016-03-18 11:10:00,35.08,35.1,35.01,35.09,22745.0,35.08,35.1,35.01,35.09,22745.0
2016-03-18 11:20:00,35.11,35.12,35.05,35.06,12460.0,35.11,35.12,35.05,35.06,12460.0
2016-03-18 11:30:00,35.05,35.12,35.03,35.12,9652.0,35.05,35.12,35.03,35.12,9652.0
2016-03-18 11:40:00,35.12,35.2,35.12,35.2,6904.0,35.12,35.2,35.12,35.2,6904.0
2016-03-18 11:50:00,35.21,35.22,35.15,35.17,8400.0,35.21,35.22,35.15,35.17,8400.0
2016-03-18 12:00:00,35.16,35.21,35.15,35.19,5926.0,35.16,35.21,35.15,35.19,5926.0
2016-03-18 12:10:00,35.19,35.19,35.15,35.16,6459.0,35.19,35.19,35.15,35.16,6459.0
2016-03-18 12:20:00,35.17,35.21,35.14,35.14,11521.0,35.17,35.21,35.14,35.14,11521.0
2016-03-18 12:30:00,35.13,35.13,35.03,35.05,13300.0,35.13,35.13,35.03,35.05,13300.0
2016-03-18 12:40:00,35.04,35.04,34.98,35.04,4990.0,35.04,35.04,34.98,35.04,4990.0
2016-03-18 12:50:00,35.03,35.07,35.02,35.07,4150.0,35.03,35.07,35.02,35.07,4150.0
2016-03-18 13:00:00,35.06,35.06,35.01,35.02,5894.0,35.06,35.06,35.01,35.02,5894.0
2016-03-18 13:10:00,35.02,35.02,34.87,34.88,26245.0,35.02,35.02,34.87,34.88,26245.0
2016-03-18 13:20:00,34.89,34.98,34.88,34.95,10678.0,34.89,34.98,34.88,34.95,10678.0
2016-03-18 13:30:00,34.95,34.96,34.86,34.87,9700.0,34.95,34.96,34.86,34.87,9700.0
2016-03-18 13:40:00,34.87,34.9,34.86,34.88,6944.0,34.87,34.9,34.86,34.88,6944.0
2016-03-18 13:50:00,34.9,34.92,34.89,34.91,7108.0,34.9,34.92,34.89,34.91,7108.0
2016-03-18 14:00:00,34.91,34.99,34.91,34.94,17000.0,34.91,34.99,34.91,34.94,17000.0
2016-03-18 14:10:00,34.95,34.97,34.93,34.95,11356.0,34.95,34.97,34.93,34.95,11356.0
2016-03-18 14:20:00,34.95,34.97,34.92,34.92,15821.0,34.95,34.97,34.92,34.92,15821.0
2016-03-18 14:30:00,34.92,34.98,34.92,34.97,10900.0,34.92,34.98,34.92,34.97,10900.0
2016-03-18 14:40:00,34.97,34.99,34.95,34.97,6562.0,34.97,34.99,34.95,34.97,6562.0
2016-03-18 14:50:00,34.97,34.99,34.9,34.9,8490.0,34.97,34.99,34.9,34.9,8490.0
2016-03-18 15:00:00,34.91,35.01,34.91,35.0,10530.0,34.91,35.01,34.91,35.0,10530.0
2016-03-18 15:10:00,34.99,35.0,34.96,34.98,12398.0,34.99,35.0,34.96,34.98,12398.0
2016-03-18 15:20:00,34.98,34.98,34.89,34.9,18242.0,34.98,34.98,34.89,34.9,18242.0
2016-03-18 15:30:00,34.89,34.95,34.86,34.94,16597.0,34.89,34.95,34.86,34.94,16597.0
2016-03-18 15:40:00,34.94,34.94,34.82,34.86,64901.0,34.94,34.94,34.82,34.86,64901.0
2016-03-18 15:50:00,34.86,34.9,34.83,34.87,109223.0,34.86,34.9,34.83,34.87,109223.0
2016-03-21 09:30:00,34.77,34.99,34.6,34.72,13897.0,34.77,34.99,34.6,34.72,13897.0
2016-03-21 09:40:00,34.68,34.71,34.62,34.63,9575.0,34.68,34.71,34.62,34.63,9575.0
2016-03-21 09:50:00,34.64,34.71,34.6,34.66,9873.0,34.64,34.71,34.6,34.66,9873.0
2016-03-21 10:00:00,34.68,34.85,34.66,34.77,37451.0,34.68,34.85,34.66,34.77,37451.0
2016-03-21 10:10:00,34.77,34.82,34.72,34.81,16882.0,34.77,34.82,34.72,34.81,16882.0
2016-03-21 10:20:00,34.82,34.84,34.72,34.75,16635.0,34.82,34.84,34.72,34.75,16635.0
2016-03-21 10:30:00,34.74,34.85,34.72,34.81,22699.0,34.74,34.85,34.72,34.81,22699.0
2016-03-21 10:40:00,34.82,34.83,34.74,34.79,25127.0,34.82,34.83,34.74,34.79,25127.0
2016-03-21 10:50:00,34.79,34.84,34.76,34.76,9068.0,34.79,34.84,34.76,34.76,9068.0
2016-03-21 11:00:00,34.76,34.81,34.73,34.8,16084.0,34.76,34.81,34.73,34.8,16084.0
2016-03-21 11:10:00,34.81,34.88,34.78,34.85,29126.0,34.81,34.88,34.78,34.85,29126.0
2016-03-21 11:20:00,34.85,34.86,34.82,34.83,10800.0,34.85,34.86,34.82,34.83,10800.0
2016-03-21 11:30:00,34.84,34.85,34.79,34.82,18494.0,34.84,34.85,34.79,34.82,18494.0
2016-03-21 11:40:00,34.81,34.82,34.73,34.78,21257.0,34.81,34.82,34.73,34.78,21257.0
2016-03-21 11:50:00,34.79,34.86,34.79,34.81,19309.0,34.79,34.86,34.79,34.81,19309.0
2016-03-21 12:00:00,34.81,34.81,34.74,34.74,13202.0,34.81,34.81,34.74,34.74,13202.0
2016-03-21 12:10:00,34.74,34.75,34.67,34.67,8550.0,34.74,34.75,34.67,34.67,8550.0
2016-03-21 12:20:00,34.66,34.67,34.65,34.66,5335.0,34.66,34.67,34.65,34.66,5335.0
2016-03-21 12:30:00,34.66,34.75,34.64,34.74,11633.0,34.66,34.75,34.64,34.74,11633.0
2016-03-21 12:40:00,34.74,34.75,34.68,34.73,10727.0,34.74,34.75,34.68,34.73,10727.0
2016-03-21 12:50:00,34.73,34.78,34.72,34.77,8265.0,34.73,34.78,34.72,34.77,8265.0
2016-03-21 13:00:00,34.77,34.77,34.72,34.73,10884.0,34.77,34.77,34.72,34.73,10884.0
2016-03-21 13:10:00,34.72,34.77,34.72,34.77,6214.0,34.72,34.77,34.72,34.77,6214.0
2016-03-21 13:20:00,34.77,34.82,34.76,34.81,9741.0,34.77,34.82,34.76,34.81,9741.0
2016-03-21 13:30:00,34.81,34.82,34.73,34.75,6352.0,34.81,34.82,34.73,34.75,6352.0
2016-03-21 13:40:00,34.74,34.76,34.72,34.72,18973.0,34.74,34.76,34.72,34.72,18973.0
2016-03-21 13:50:00,34.73,34.74,34.7,34.72,6700.0,34.73,34.74,34.7,34.72,6700.0
2016-03-21 14:00:00,34.72,34.73,34.68,34.7,9900.0,34.72,34.73,34.68,34.7,9900.0
2016-03-21 14:10:00,34.7,34.9,34.7,34.9,12993.0,34.7,34.9,34.7,34.9,12993.0
2016-03-21 14:20:00,34.9,34.98,34.9,34.98,12704.0,34.9,34.98,34.9,34.98,12704.0
2016-03-21 14:30:00,34.99,34.99,34.88,34.92,17841.0,34.99,34.99,34.88,34.92,17841.0
2016-03-21 14:40:00,34.93,34.95,34.86,34.87,13440.0,34.93,34.95,34.86,34.87,13440.0
2016-03-21 14:50:00,34.87,34.9,34.86,34.9,13448.0,34.87,34.9,34.86,34.9,13448.0
2016-03-21 15:00:00,34.89,34.91,34.87,34.91,16085.0,34.89,34.91,34.87,34.91,16085.0
2016-03-21 15:10:00,34.9,34.94,34.89,34.92,17147.0,34.9,34.94,34.89,34.92,17147.0
2016-03-21 15:20:00,34.92,34.93,34.89,34.92,19031.0,34.92,34.93,34.89,34.92,19031.0
2016-03-21 15:30:00,34.92,34.93,34.82,34.84,42658.0,34.92,34.93,34.82,34.84,42658.0
2016-03-21 15:40:00,34.83,34.87,34.8,34.87,36436.0,34.83,34.87,34.8,34.87,36436.0
2016-03-21 15:50:00,34.88,34.97,34.83,34.84,145818.0,34.88,34.97,34.83,34.84,145818.0
2016-03-22 09:30:00,34.66,35.0,34.63,35.0,26010.0,34.66,35.0,34.63,35.0,26010.0
2016-03-22 09:40:00,34.95,35.0,34.81,34.81,10358.0,34.95,35.0,34.81,34.81,10358.0
2016-03-22 09:50:00,34.78,34.9,34.73,34.81,5341.0,34.78,34.9,34.73,34.81,5341.0
2016-03-22 10:00:00,34.81,34.98,34.8,34.91,50847.0,34.81,34.98,34.8,34.91,50847.0
2016-03-22 10:10:00,34.94,34.98,34.86,34.89,12428.0,34.94,34.98,34.86,34.89,12428.0
2016-03-22 10:20:00,34.86,34.91,34.8,34.9,4210.0,34.86,34.91,34.8,34.9,4210.0
2016-03-22 10:30:00,34.88,34.93,34.88,34.93,8352.0,34.88,34.93,34.88,34.93,8352.0
2016-03-22 10:40:00,34.95,34.97,34.9,34.97,3436.0,34.95,34.97,34.9,34.97,3436.0
2016-03-22 10:50:00,34.95,35.02,34.95,35.02,11267.0,34.95,35.02,34.95,35.02,11267.0
2016-03-22 11:00:00,34.99,35.01,34.94,34.94,10827.0,34.99,35.01,34.94,34.94,10827.0
2016-03-22 11:10:00,34.93,34.97,34.92,34.95,8649.0,34.93,34.97,34.92,34.95,8649.0
2016-03-22 11:20:00,34.94,35.04,34.94,35.03,27552.0,34.94,35.04,34.94,35.03,27552.0
2016-03-22 11:30:00,35.03,35.04,35.0,35.03,45100.0,35.03,35.04,35.0,35.03,45100.0
2016-03-22 11:40:00,35.03,35.25,35.03,35.24,58669.0,35.03,35.25,35.03,35.24,58669.0
2016-03-22 11:50:00,35.24,35.28,35.18,35.23,45750.0,35.24,35.28,35.18,35.23,45750.0
2016-03-22 12:00:00,35.24,35.28,35.22,35.26,17900.0,35.24,35.28,35.22,35.26,17900.0
2016-03-22 12:10:00,35.26,35.38,35.26,35.36,25940.0,35.26,35.38,35.26,35.36,25940.0
2016-03-22 12:20:00,35.36,35.39,35.31,35.38,48337.0,35.36,35.39,35.31,35.38,48337.0
2016-03-22 12:30:00,35.38,35.53,35.38,35.52,28578.0,35.38,35.53,35.38,35.52,28578.0
2016-03-22 12:40:00,35.53,35.69,35.53,35.68,22756.0,35.53,35.69,35.53,35.68,22756.0
2016-03-22 12:50:00,35.69,35.75,35.67,35.75,22500.0,35.69,35.75,35.67,35.75,22500.0
2016-03-22 13:00:00,35.74,35.75,35.62,35.65,27555.0,35.74,35.75,35.62,35.65,27555.0
2016-03-22 13:10:00,35.65,35.65,35.55,35.62,30251.0,35.65,35.65,35.55,35.62,30251.0
2016-03-22 13:20:00,35.61,35.61,35.51,35.56,12680.0,35.61,35.61,35.51,35.56,12680.0
2016-03-22 13:30:00,35.55,35.57,35.47,35.47,19503.0,35.55,35.57,35.47,35.47,19503.0
2016-03-22 13:40:00,35.47,35.47,35.37,35.43,14628.0,35.47,35.47,35.37,35.43,14628.0
2016-03-22 13:50:00,35.43,35.49,35.42,35.44,16243.0,35.43,35.49,35.42,35.44,16243.0
2016-03-22 14:00:00,35.44,35.52,35.42,35.52,14379.0,35.44,35.52,35.42,35.52,14379.0
2016-03-22 14:10:00,35.52,35.53,35.39,35.4,21422.0,35.52,35.53,35.39,35.4,21422.0
2016-03-22 14:20:00,35.4,35.45,35.37,35.44,17500.0,35.4,35.45,35.37,35.44,17500.0
2016-03-22 14:30:00,35.44,35.46,35.4,35.42,12203.0,35.44,35.46,35.4,35.42,12203.0
2016-03-22 14:40:00,35.41,35.41,35.37,35.38,8842.0,35.41,35.41,35.37,35.38,8842.0
2016-03-22 14:50:00,35.38,35.38,35.33,35.33,15912.0,35.38,35.38,35.33,35.33,15912.0
2016-03-22 15:00:00,35.33,35.38,35.31,35.34,46386.0,35.33,35.38,35.31,35.34,46386.0
2016-03-22 15:10:00,35.34,35.36,35.31,35.36,31023.0,35.34,35.36,35.31,35.36,31023.0
2016-03-22 15:20:00,35.36,35.42,35.35,35.41,23680.0,35.36,35.42,35.35,35.41,23680.0
2016-03-22 15:30:00,35.41,35.46,35.4,35.43,23802.0,35.41,35.46,35.4,35.43,23802.0
2016-03-22 15:40:00,35.43,35.52,35.4,35.51,35502.0,35.43,35.52,35.4,35.51,35502.0
2016-03-22 15:50:00,35.51,35.52,35.4,35.44,135023.0,35.51,35.52,35.4,35.44,135023.0
2016-03-23 09:30:00,35.35,35.53,35.12,35.32,22540.0,35.35,35.53,35.12,35.32,22540.0
2016-03-23 09:40:00,35.29,35.33,35.07,35.08,15550.0,35.29,35.33,35.07,35.08,15550.0
2016-03-23 09:50:00,35.08,35.29,35.03,35.29,9900.0,35.08,35.29,35.03,35.29,9900.0
2016-03-23 10:00:00,35.3,35.3,35.17,35.21,10150.0,35.3,35.3,35.17,35.21,10150.0
2016-03-23 10:10:00,35.23,35.28,35.19,35.19,27870.0,35.23,35.28,35.19,35.19,27870.0
2016-03-23 10:20:00,35.2,35.38,35.2,35.35,14321.0,35.2,35.38,35.2,35.35,14321.0
2016-03-23 10:30:00,35.33,35.44,35.31,35.43,11335.0,35.33,35.44,35.31,35.43,11335.0
2016-03-23 10:40:00,35.42,35.48,35.37,35.45,9300.0,35.42,35.48,35.37,35.45,9300.0
2016-03-23 10:50:00,35.44,35.44,35.38,35.4,5200.0,35.44,35.44,35.38,35.4,5200.0
2016-03-23 11:00:00,35.39,35.53,35.38,35.53,9214.0,35.39,35.53,35.38,35.53,9214.0
2016-03-23 11:10:00,35.49,35.52,35.37,35.37,11326.0,35.49,35.52,35.37,35.37,11326.0
2016-03-23 11:20:00,35.33,35.4,35.3,35.31,13184.0,35.33,35.4,35.3,35.31,13184.0
2016-03-23 11:30:00,35.33,35.33,35.24,35.3,8650.0,35.33,35.33,35.24,35.3,8650.0
2016-03-23 11:40:00,35.28,35.34,35.25,35.34,7677.0,35.28,35.34,35.25,35.34,7677.0
2016-03-23 11:50:00,35.36,35.42,35.29,35.42,11317.0,35.36,35.42,35.29,35.42,11317.0
2016-03-23 12:00:00,35.43,35.53,35.43,35.52,4876.0,35.43,35.53,35.43,35.52,4876.0
2016-03-23 12:10:00,35.53,35.63,35.52,35.57,22097.0,35.53,35.63,35.52,35.57,22097.0
2016-03-23 12:20:00,35.59,35.6,35.52,35.55,10105.0,35.59,35.6,35.52,35.55,10105.0
2016-03-23 12:30:00,35.57,35.59,35.52,35.52,8371.0,35.57,35.59,35.52,35.52,8371.0
2016-03-23 12:40:00,35.53,35.58,35.51,35.57,12334.0,35.53,35.58,35.51,35.57,12334.0
2016-03-23 12:50:00,35.57,35.57,35.53,35.56,5200.0,35.57,35.57,35.53,35.56,5200.0
2016-03-23 13:00:00,35.56,35.57,35.51,35.52,6243.0,35.56,35.57,35.51,35.52,6243.0
2016-03-23 13:10:00,35.53,35.57,35.5,35.51,8933.0,35.53,35.57,35.5,35.51,8933.0
2016-03-23 13:20:00,35.49,35.52,35.47,35.49,8908.0,35.49,35.52,35.47,35.49,8908.0
2016-03-23 13:30:00,35.49,35.49,35.43,35.44,5250.0,35.49,35.49,35.43,35.44,5250.0
2016-03-23 13:40:00,35.42,35.5,35.41,35.41,4479.0,35.42,35.5,35.41,35.41,4479.0
2016-03-23 13:50:00,35.43,35.48,35.42,35.42,11372.0,35.43,35.48,35.42,35.42,11372.0
2016-03-23 14:00:00,35.45,35.49,35.45,35.48,4640.0,35.45,35.49,35.45,35.48,4640.0
2016-03-23 14:10:00,35.48,35.52,35.45,35.46,13873.0,35.48,35.52,35.45,35.46,13873.0
2016-03-23 14:20:00,35.47,35.51,35.41,35.42,26328.0,35.47,35.51,35.41,35.42,26328.0
2016-03-23 14:30:00,35.44,35.47,35.4,35.4,20206.0,35.44,35.47,35.4,35.4,20206.0
2016-03-23 14:40:00,35.39,35.44,35.37,35.37,16696.0,35.39,35.44,35.37,35.37,16696.0
2016-03-23 14:50:00,35.39,35.41,35.38,35.41,14564.0,35.39,35.41,35.38,35.41,14564.0
2016-03-23 15:00:00,35.39,35.39,35.32,35.35,12100.0,35.39,35.39,35.32,35.35,12100.0
2016-03-23 15:10:00,35.36,35.37,35.28,35.29,14576.0,35.36,35.37,35.28,35.29,14576.0
2016-03-23 15:20:00,35.29,35.29,35.22,35.26,9600.0,35.29,35.29,35.22,35.26,9600.0
2016-03-23 15:30:00,35.27,35.29,35.22,35.29,20581.0,35.27,35.29,35.22,35.29,20581.0
2016-03-23 15:40:00,35.29,35.33,35.24,35.27,23620.0,35.29,35.33,35.24,35.27,23620.0
2016-03-23 15:50:00,35.26,35.3,35.2,35.23,101061.0,35.26,35.3,35.2,35.23,101061.0
2016-03-24 09:30:00,35.1,35.22,35.1,35.22,12799.0,35.1,35.22,35.1,35.22,12799.0
2016-03-24 09:40:00,35.18,35.27,35.12,35.23,7000.0,35.18,35.27,35.12,35.23,7000.0
2016-03-24 09:50:00,35.23,35.27,35.17,35.24,14845.0,35.23,35.27,35.17,35.24,14845.0
2016-03-24 10:00:00,35.22,35.39,35.15,35.39,127171.0,35.22,35.39,35.15,35.39,127171.0
2016-03-24 10:10:00,35.38,35.56,35.36,35.45,17440.0,35.38,35.56,35.36,35.45,17440.0
2016-03-24 10:20:00,35.46,35.47,35.35,35.37,27385.0,35.46,35.47,35.35,35.37,27385.0
2016-03-24 10:30:00,35.36,35.41,35.34,35.38,22474.0,35.36,35.41,35.34,35.38,22474.0
2016-03-24 10:40:00,35.37,35.37,35.33,35.34,4200.0,35.37,35.37,35.33,35.34,4200.0
2016-03-24 10:50:00,35.34,35.34,35.29,35.3,3084.0,35.34,35.34,35.29,35.3,3084.0
2016-03-24 11:00:00,35.31,35.31,35.18,35.21,12415.0,35.31,35.31,35.18,35.21,12415.0
2016-03-24 11:10:00,35.22,35.27,35.14,35.17,5257.0,35.22,35.27,35.14,35.17,5257.0
2016-03-24 11:20:00,35.16,35.16,35.11,35.14,11346.0,35.16,35.16,35.11,35.14,11346.0
2016-03-24 11:30:00,35.13,35.15,35.12,35.14,6026.0,35.13,35.15,35.12,35.14,6026.0
2016-03-24 11:40:00,35.14,35.14,35.03,35.04,8765.0,35.14,35.14,35.03,35.04,8765.0
2016-03-24 11:50:00,35.01,35.01,34.91,34.94,1990.0,35.01,35.01,34.91,34.94,1990.0
2016-03-24 12:00:00,34.94,34.96,34.89,34.94,4600.0,34.94,34.96,34.89,34.94,4600.0
2016-03-24 12:10:00,34.93,34.93,34.88,34.88,4320.0,34.93,34.93,34.88,34.88,4320.0
2016-03-24 12:20:00,34.87,34.88,34.84,34.86,7679.0,34.87,34.88,34.84,34.86,7679.0
2016-03-24 12:30:00,34.86,34.91,34.85,34.88,4392.0,34.86,34.91,34.85,34.88,4392.0
2016-03-24 12:40:00,34.89,34.9,34.84,34.88,18319.0,34.89,34.9,34.84,34.88,18319.0
2016-03-24 12:50:00,34.88,34.9,34.86,34.86,7674.0,34.88,34.9,34.86,34.86,7674.0
2016-03-24 13:00:00,34.86,34.92,34.86,34.89,4368.0,34.86,34.92,34.86,34.89,4368.0
2016-03-24 13:10:00,34.89,34.91,34.87,34.9,8011.0,34.89,34.91,34.87,34.9,8011.0
2016-03-24 13:20:00,34.89,34.91,34.88,34.91,7464.0,34.89,34.91,34.88,34.91,7464.0
2016-03-24 13:30:00,34.91,34.93,34.91,34.92,6800.0,34.91,34.93,34.91,34.92,6800.0
2016-03-24 13:40:00,34.93,34.97,34.9,34.96,22109.0,34.93,34.97,34.9,34.96,22109.0
2016-03-24 13:50:00,34.97,35.04,34.96,35.03,6699.0,34.97,35.04,34.96,35.03,6699.0
2016-03-24 14:00:00,35.04,35.06,35.01,35.02,12265.0,35.04,35.06,35.01,35.02,12265.0
2016-03-24 14:10:00,35.02,35.08,35.02,35.07,17440.0,35.02,35.08,35.02,35.07,17440.0
2016-03-24 14:20:00,35.08,35.15,35.08,35.14,9000.0,35.08,35.15,35.08,35.14,9000.0
2016-03-24 14:30:00,35.13,35.13,35.05,35.1,7002.0,35.13,35.13,35.05,35.1,7002.0
2016-03-24 14:40:00,35.09,35.11,35.08,35.11,3968.0,35.09,35.11,35.08,35.11,3968.0
2016-03-24 14:50:00,35.1,35.13,35.08,35.11,11415.0,35.1,35.13,35.08,35.11,11415.0
2016-03-24 15:00:00,35.1,35.1,35.05,35.09,9445.0,35.1,35.1,35.05,35.09,9445.0
2016-03-24 15:10:00,35.1,35.12,35.1,35.12,4855.0,35.1,35.12,35.1,35.12,4855.0
2016-03-24 15:20:00,35.12,35.19,35.11,35.19,19197.0,35.12,35.19,35.11,35.19,19197.0
2016-03-24 15:30:00,35.19,35.19,35.15,35.16,7618.0,35.19,35.19,35.15,35.16,7618.0
2016-03-24 15:40:00,35.17,35.18,35.15,35.17,16111.0,35.17,35.18,35.15,35.17,16111.0
2016-03-24 15:50:00,35.16,35.2,35.15,35.2,32895.0,35.16,35.2,35.15,35.2,32895.0
2016-03-28 09:30:00,35.21,35.3,35.02,35.16,18890.0,35.21,35.3,35.02,35.16,18890.0
2016-03-28 09:40:00,35.15,35.24,35.1,35.14,6912.0,35.15,35.24,35.1,35.14,6912.0
2016-03-28 09:50:00,35.14,35.23,35.13,35.21,5740.0,35.14,35.23,35.13,35.21,5740.0
2016-03-28 10:00:00,35.18,35.22,35.14,35.17,6840.0,35.18,35.22,35.14,35.17,6840.0
2016-03-28 10:10:00,35.19,35.22,35.16,35.18,6700.0,35.19,35.22,35.16,35.18,6700.0
2016-03-28 10:20:00,35.2,35.27,35.19,35.26,13500.0,35.2,35.27,35.19,35.26,13500.0
2016-03-28 10:30:00,35.25,35.25,35.21,35.22,9221.0,35.25,35.25,35.21,35.22,9221.0
2016-03-28 10:40:00,35.22,35.22,35.13,35.14,8600.0,35.22,35.22,35.13,35.14,8600.0
2016-03-28 10:50:00,35.11,35.14,35.06,35.14,19850.0,35.11,35.14,35.06,35.14,19850.0
2016-03-28 11:00:00,35.13,35.21,35.13,35.17,22342.0,35.13,35.21,35.13,35.17,22342.0
2016-03-28 11:10:00,35.17,35.27,35.16,35.2,15750.0,35.17,35.27,35.16,35.2,15750.0
2016-03-28 11:20:00,35.2,35.26,35.18,35.2,9685.0,35.2,35.26,35.18,35.2,9685.0
2016-03-28 11:30:00,35.21,35.24,35.19,35.21,5562.0,35.21,35.24,35.19,35.21,5562.0
2016-03-28 11:40:00,35.21,35.24,35.19,35.2,10226.0,35.21,35.24,35.19,35.2,10226.0
2016-03-28 11:50:00,35.2,35.28,35.17,35.24,17644.0,35.2,35.28,35.17,35.24,17644.0
2016-03-28 12:00:00,35.24,35.25,35.2,35.21,4278.0,35.24,35.25,35.2,35.21,4278.0
2016-03-28 12:10:00,35.22,35.31,35.19,35.28,14061.0,35.22,35.31,35.19,35.28,14061.0
2016-03-28 12:20:00,35.28,35.34,35.27,35.32,18465.0,35.28,35.34,35.27,35.32,18465.0
2016-03-28 12:30:00,35.34,35.41,35.32,35.41,5161.0,35.34,35.41,35.32,35.41,5161.0
2016-03-28 12:40:00,35.38,35.4,35.36,35.4,3544.0,35.38,35.4,35.36,35.4,3544.0
2016-03-28 12:50:00,35.4,35.4,35.33,35.36,9034.0,35.4,35.4,35.33,35.36,9034.0
2016-03-28 13:00:00,35.34,35.35,35.31,35.35,6500.0,35.34,35.35,35.31,35.35,6500.0
2016-03-28 13:10:00,35.35,35.4,35.34,35.4,8905.0,35.35,35.4,35.34,35.4,8905.0
2016-03-28 13:20:00,35.41,35.43,35.38,35.42,9834.0,35.41,35.43,35.38,35.42,9834.0
2016-03-28 13:30:00,35.41,35.41,35.31,35.33,8712.0,35.41,35.41,35.31,35.33,8712.0
2016-03-28 13:40:00,35.34,35.38,35.31,35.38,4000.0,35.34,35.38,35.31,35.38,4000.0
2016-03-28 13:50:00,35.38,35.4,35.35,35.36,5906.0,35.38,35.4,35.35,35.36,5906.0
2016-03-28 14:00:00,35.38,35.5,35.38,35.46,10970.0,35.38,35.5,35.38,35.46,10970.0
2016-03-28 14:10:00,35.45,35.46,35.39,35.44,14907.0,35.45,35.46,35.39,35.44,14907.0
2016-03-28 14:20:00,35.43,35.45,35.42,35.42,5794.0,35.43,35.45,35.42,35.42,5794.0
2016-03-28 14:30:00,35.42,35.42,35.35,35.35,5701.0,35.42,35.42,35.35,35.35,5701.0
2016-03-28 14:40:00,35.36,35.38,35.34,35.37,7835.0,35.36,35.38,35.34,35.37,7835.0
2016-03-28 14:50:00,35.37,35.38,35.32,35.36,7941.0,35.37,35.38,35.32,35.36,7941.0
2016-03-28 15:00:00,35.37,35.44,35.36,35.42,22972.0,35.37,35.44,35.36,35.42,22972.0
2016-03-28 15:10:00,35.41,35.47,35.41,35.47,18727.0,35.41,35.47,35.41,35.47,18727.0
2016-03-28 15:20:00,35.48,35.5,35.43,35.44,14176.0,35.48,35.5,35.43,35.44,14176.0
2016-03-28 15:30:00,35.45,35.52,35.43,35.47,27354.0,35.45,35.52,35.43,35.47,27354.0
2016-03-28 15:40:00,35.47,35.49,35.38,35.39,17985.0,35.47,35.49,35.38,35.39,17985.0
2016-03-28 15:50:00,35.38,35.43,35.32,35.42,92469.0,35.38,35.43,35.32,35.42,92469.0
2016-03-29 09:30:00,35.27,35.57,35.27,35.55,9854.0,35.27,35.57,35.27,35.55,9854.0
2016-03-29 09:40:00,35.55,35.69,35.52,35.69,34881.0,35.55,35.69,35.52,35.69,34881.0
2016-03-29 09:50:00,35.67,35.93,35.65,35.8,28202.0,35.67,35.93,35.65,35.8,28202.0
2016-03-29 10:00:00,35.82,35.9,35.81,35.86,13597.0,35.82,35.9,35.81,35.86,13597.0
2016-03-29 10:10:00,35.86,36.04,35.85,35.99,51775.0,35.86,36.04,35.85,35.99,51775.0
2016-03-29 10:20:00,36.0,36.03,35.95,35.95,32998.0,36.0,36.03,35.95,35.95,32998.0
2016-03-29 10:30:00,35.93,36.1,35.93,36.1,24123.0,35.93,36.1,35.93,36.1,24123.0
2016-03-29 10:40:00,36.1,36.33,36.1,36.25,43233.0,36.1,36.33,36.1,36.25,43233.0
2016-03-29 10:50:00,36.26,36.28,36.02,36.08,12041.0,36.26,36.28,36.02,36.08,12041.0
2016-03-29 11:00:00,36.09,36.19,36.09,36.19,13091.0,36.09,36.19,36.09,36.19,13091.0
2016-03-29 11:10:00,36.2,36.26,36.2,36.26,10400.0,36.2,36.26,36.2,36.26,10400.0
2016-03-29 11:20:00,36.25,36.47,36.25,36.45,27575.0,36.25,36.47,36.25,36.45,27575.0
2016-03-29 11:30:00,36.47,36.47,36.24,36.24,19115.0,36.47,36.47,36.24,36.24,19115.0
2016-03-29 11:40:00,36.24,36.33,36.23,36.32,25636.0,36.24,36.33,36.23,36.32,25636.0
2016-03-29 11:50:00,36.32,36.4,36.28,36.3,22170.0,36.32,36.4,36.28,36.3,22170.0
2016-03-29 12:00:00,36.28,36.37,36.25,36.31,25243.0,36.28,36.37,36.25,36.31,25243.0
2016-03-29 12:10:00,36.32,36.46,36.32,36.44,20259.0,36.32,36.46,36.32,36.44,20259.0
2016-03-29 12:20:00,36.44,36.55,36.41,36.52,30692.0,36.44,36.55,36.41,36.52,30692.0
2016-03-29 12:30:00,36.52,36.57,36.5,36.52,19691.0,36.52,36.57,36.5,36.52,19691.0
2016-03-29 12:40:00,36.51,36.68,36.5,36.68,32442.0,36.51,36.68,36.5,36.68,32442.0
2016-03-29 12:50:00,36.68,36.87,36.68,36.86,48504.0,36.68,36.87,36.68,36.86,48504.0
2016-03-29 13:00:00,36.86,37.04,36.81,36.82,125516.0,36.86,37.04,36.81,36.82,125516.0
2016-03-29 13:10:00,36.82,36.95,36.79,36.93,62286.0,36.82,36.95,36.79,36.93,62286.0
2016-03-29 13:20:00,36.93,36.93,36.82,36.85,17478.0,36.93,36.93,36.82,36.85,17478.0
2016-03-29 13:30:00,36.85,36.85,36.78,36.82,25202.0,36.85,36.85,36.78,36.82,25202.0
2016-03-29 13:40:00,36.82,36.86,36.8,36.86,15417.0,36.82,36.86,36.8,36.86,15417.0
2016-03-29 13:50:00,36.86,36.9,36.8,36.8,22411.0,36.86,36.9,36.8,36.8,22411.0
2016-03-29 14:00:00,36.79,36.84,36.75,36.81,19120.0,36.79,36.84,36.75,36.81,19120.0
2016-03-29 14:10:00,36.81,36.95,36.79,36.9,26347.0,36.81,36.95,36.79,36.9,26347.0
2016-03-29 14:20:00,36.9,36.98,36.89,36.96,13889.0,36.9,36.98,36.89,36.96,13889.0
2016-03-29 14:30:00,36.96,36.97,36.92,36.94,19486.0,36.96,36.97,36.92,36.94,19486.0
2016-03-29 14:40:00,36.93,36.97,36.9,36.95,19090.0,36.93,36.97,36.9,36.95,19090.0
2016-03-29 14:50:00,36.95,36.96,36.89,36.94,16858.0,36.95,36.96,36.89,36.94,16858.0
2016-03-29 15:00:00,36.94,37.02,36.94,36.97,32513.0,36.94,37.02,36.94,36.97,32513.0
2016-03-29 15:10:00,36.97,37.0,36.94,36.99,27392.0,36.97,37.0,36.94,36.99,27392.0
2016-03-29 15:20:00,36.98,37.02,36.94,36.99,20198.0,36.98,37.02,36.94,36.99,20198.0
2016-03-29 15:30:00,36.99,36.99,36.89,36.93,28684.0,36.99,36.99,36.89,36.93,28684.0
2016-03-29 15:40:00,36.93,36.98,36.89,36.92,59176.0,36.93,36.98,36.89,36.92,59176.0
2016-03-29 15:50:00,36.91,37.0,36.91,37.0,114755.0,36.91,37.0,36.91,37.0,114755.0
2016-03-30 09:30:00,37.2,37.49,37.1,37.48,27064.0,37.2,37.49,37.1,37.48,27064.0
2016-03-30 09:40:00,37.5,37.56,37.36,37.38,33045.0,37.5,37.56,37.36,37.38,33045.0
2016-03-30 09:50:00,37.37,37.41,37.22,37.22,23793.0,37.37,37.41,37.22,37.22,23793.0
2016-03-30 10:00:00,37.22,37.34,37.17,37.34,27824.0,37.22,37.34,37.17,37.34,27824.0
2016-03-30 10:10:00,37.35,37.47,37.35,37.41,40091.0,37.35,37.47,37.35,37.41,40091.0
2016-03-30 10:20:00,37.41,37.5,37.4,37.45,27783.0,37.41,37.5,37.4,37.45,27783.0
2016-03-30 10:30:00,37.45,37.53,37.43,37.43,48402.0,37.45,37.53,37.43,37.43,48402.0
2016-03-30 10:40:00,37.44,37.53,37.41,37.42,20877.0,37.44,37.53,37.41,37.42,20877.0
2016-03-30 10:50:00,37.42,37.53,37.41,37.52,28743.0,37.42,37.53,37.41,37.52,28743.0
2016-03-30 11:00:00,37.52,37.55,37.48,37.48,27484.0,37.52,37.55,37.48,37.48,27484.0
2016-03-30 11:10:00,37.49,37.51,37.45,37.46,20883.0,37.49,37.51,37.45,37.46,20883.0
2016-03-30 11:20:00,37.46,37.57,37.45,37.49,19170.0,37.46,37.57,37.45,37.49,19170.0
2016-03-30 11:30:00,37.49,37.6,37.46,37.6,42890.0,37.49,37.6,37.46,37.6,42890.0
2016-03-30 11:40:00,37.6,37.64,37.57,37.6,20406.0,37.6,37.64,37.57,37.6,20406.0
2016-03-30 11:50:00,37.6,37.61,37.56,37.57,23497.0,37.6,37.61,37.56,37.57,23497.0
2016-03-30 12:00:00,37.57,37.57,37.46,37.49,23153.0,37.57,37.57,37.46,37.49,23153.0
2016-03-30 12:10:00,37.5,37.58,37.48,37.52,15647.0,37.5,37.58,37.48,37.52,15647.0
2016-03-30 12:20:00,37.5,37.51,37.42,37.48,17261.0,37.5,37.51,37.42,37.48,17261.0
2016-03-30 12:30:00,37.47,37.5,37.44,37.48,13612.0,37.47,37.5,37.44,37.48,13612.0
2016-03-30 12:40:00,37.49,37.5,37.43,37.46,8464.0,37.49,37.5,37.43,37.46,8464.0
2016-03-30 12:50:00,37.45,37.47,37.41,37.45,12019.0,37.45,37.47,37.41,37.45,12019.0
2016-03-30 13:00:00,37.45,37.49,37.44,37.46,18082.0,37.45,37.49,37.44,37.46,18082.0
2016-03-30 13:10:00,37.45,37.48,37.44,37.46,8794.0,37.45,37.48,37.44,37.46,8794.0
2016-03-30 13:20:00,37.46,37.48,37.42,37.45,10978.0,37.46,37.48,37.42,37.45,10978.0
2016-03-30 13:30:00,37.45,37.45,37.3,37.3,22491.0,37.45,37.45,37.3,37.3,22491.0
2016-03-30 13:40:00,37.31,37.32,37.23,37.23,16586.0,37.31,37.32,37.23,37.23,16586.0
2016-03-30 13:50:00,37.23,37.24,37.15,37.16,26701.0,37.23,37.24,37.15,37.16,26701.0
2016-03-30 14:00:00,37.16,37.29,37.14,37.29,26823.0,37.16,37.29,37.14,37.29,26823.0
2016-03-30 14:10:00,37.29,37.3,37.24,37.25,17865.0,37.29,37.3,37.24,37.25,17865.0
2016-03-30 14:20:00,37.25,37.35,37.21,37.31,40464.0,37.25,37.35,37.21,37.31,40464.0
2016-03-30 14:30:00,37.32,37.32,37.21,37.23,19268.0,37.32,37.32,37.21,37.23,19268.0
2016-03-30 14:40:00,37.24,37.24,37.11,37.22,51594.0,37.24,37.24,37.11,37.22,51594.0
2016-03-30 14:50:00,37.22,37.25,37.16,37.21,31000.0,37.22,37.25,37.16,37.21,31000.0
2016-03-30 15:00:00,37.21,37.25,37.19,37.2,31618.0,37.21,37.25,37.19,37.2,31618.0
2016-03-30 15:10:00,37.19,37.24,37.16,37.19,32514.0,37.19,37.24,37.16,37.19,32514.0
2016-03-30 15:20:00,37.19,37.24,37.18,37.23,17493.0,37.19,37.24,37.18,37.23,17493.0
2016-03-30 15:30:00,37.23,37.32,37.22,37.29,29457.0,37.23,37.32,37.22,37.29,29457.0
2016-03-30 15:40:00,37.29,37.32,37.27,37.32,25728.0,37.29,37.32,37.27,37.32,25728.0
2016-03-30 15:50:00,37.32,37.32,37.19,37.22,73738.0,37.32,37.32,37.19,37.22,73738.0
2016-03-31 09:30:00,37.23,37.39,37.17,37.24,36437.0,37.23,37.39,37.17,37.24,36437.0
2016-03-31 09:40:00,37.25,37.29,37.22,37.27,24896.0,37.25,37.29,37.22,37.27,24896.0
2016-03-31 09:50:00,37.27,37.28,37.15,37.16,20265.0,37.27,37.28,37.15,37.16,20265.0
2016-03-31 10:00:00,37.15,37.19,37.13,37.14,19420.0,37.15,37.19,37.13,37.14,19420.0
2016-03-31 10:10:00,37.15,37.16,37.07,37.13,20247.0,37.15,37.16,37.07,37.13,20247.0
2016-03-31 10:20:00,37.13,37.39,37.11,37.37,303250.0,37.13,37.39,37.11,37.37,303250.0
2016-03-31 10:30:00,37.38,37.44,37.32,37.44,12051.0,37.38,37.44,37.32,37.44,12051.0
2016-03-31 10:40:00,37.43,37.56,37.42,37.55,15192.0,37.43,37.56,37.42,37.55,15192.0
2016-03-31 10:50:00,37.56,37.67,37.55,37.65,15841.0,37.56,37.67,37.55,37.65,15841.0
2016-03-31 11:00:00,37.66,37.69,37.63,37.64,18948.0,37.66,37.69,37.63,37.64,18948.0
2016-03-31 11:10:00,37.64,37.68,37.63,37.64,13789.0,37.64,37.68,37.63,37.64,13789.0
2016-03-31 11:20:00,37.65,37.75,37.61,37.75,15430.0,37.65,37.75,37.61,37.75,15430.0
2016-03-31 11:30:00,37.76,37.8,37.74,37.77,19569.0,37.76,37.8,37.74,37.77,19569.0
2016-03-31 11:40:00,37.76,37.88,37.75,37.81,60711.0,37.76,37.88,37.75,37.81,60711.0
2016-03-31 11:50:00,37.8,37.8,37.72,37.75,11750.0,37.8,37.8,37.72,37.75,11750.0
2016-03-31 12:00:00,37.73,37.83,37.71,37.81,24139.0,37.73,37.83,37.71,37.81,24139.0
2016-03-31 12:10:00,37.8,37.87,37.8,37.85,19368.0,37.8,37.87,37.8,37.85,19368.0
2016-03-31 12:20:00,37.86,37.95,37.84,37.9,36307.0,37.86,37.95,37.84,37.9,36307.0
2016-03-31 12:30:00,37.9,37.9,37.8,37.83,22253.0,37.9,37.9,37.8,37.83,22253.0
2016-03-31 12:40:00,37.83,37.83,37.79,37.81,12125.0,37.83,37.83,37.79,37.81,12125.0
2016-03-31 12:50:00,37.8,37.83,37.79,37.8,16335.0,37.8,37.83,37.79,37.8,16335.0
2016-03-31 13:00:00,37.8,37.8,37.69,37.71,16402.0,37.8,37.8,37.69,37.71,16402.0
2016-03-31 13:10:00,37.72,37.75,37.7,37.71,15578.0,37.72,37.75,37.7,37.71,15578.0
2016-03-31 13:20:00,37.72,37.74,37.7,37.74,15276.0,37.72,37.74,37.7,37.74,15276.0
2016-03-31 13:30:00,37.74,37.75,37.68,37.72,17144.0,37.74,37.75,37.68,37.72,17144.0
2016-03-31 13:40:00,37.72,37.72,37.67,37.71,29667.0,37.72,37.72,37.67,37.71,29667.0
2016-03-31 13:50:00,37.7,37.73,37.68,37.69,25158.0,37.7,37.73,37.68,37.69,25158.0
2016-03-31 14:00:00,37.68,37.71,37.57,37.59,21804.0,37.68,37.71,37.57,37.59,21804.0
2016-03-31 14:10:00,37.58,37.58,37.5,37.56,14704.0,37.58,37.58,37.5,37.56,14704.0
2016-03-31 14:20:00,37.55,37.55,37.48,37.48,18095.0,37.55,37.55,37.48,37.48,18095.0
2016-03-31 14:30:00,37.47,37.5,37.45,37.47,15442.0,37.47,37.5,37.45,37.47,15442.0
2016-03-31 14:40:00,37.48,37.48,37.37,37.42,34214.0,37.48,37.48,37.37,37.42,34214.0
2016-03-31 14:50:00,37.42,37.58,37.42,37.52,18817.0,37.42,37.58,37.42,37.52,18817.0
2016-03-31 15:00:00,37.51,37.65,37.5,37.65,22885.0,37.51,37.65,37.5,37.65,22885.0
2016-03-31 15:10:00,37.66,37.68,37.62,37.68,20849.0,37.66,37.68,37.62,37.68,20849.0
2016-03-31 15:20:00,37.68,37.68,37.66,37.67,16713.0,37.68,37.68,37.66,37.67,16713.0
2016-03-31 15:30:00,37.66,37.73,37.66,37.67,40001.0,37.66,37.73,37.66,37.67,40001.0
2016-03-31 15:40:00,37.67,37.73,37.63,37.67,52451.0,37.67,37.73,37.63,37.67,52451.0
2016-03-31 15:50:00,37.67,37.7,37.63,37.68,145521.0,37.67,37.7,37.63,37.68,145521.0
2016-04-01 09:30:00,37.33,37.73,37.33,37.71,23232.0,37.33,37.73,37.33,37.71,23232.0
2016-04-01 09:40:00,37.68,37.9,37.68,37.83,28886.0,37.68,37.9,37.68,37.83,28886.0
2016-04-01 09:50:00,37.81,37.81,37.69,37.75,17951.0,37.81,37.81,37.69,37.75,17951.0
2016-04-01 10:00:00,37.73,37.93,37.66,37.91,27982.0,37.73,37.93,37.66,37.91,27982.0
2016-04-01 10:10:00,37.92,38.03,37.91,37.97,33015.0,37.92,38.03,37.91,37.97,33015.0
2016-04-01 10:20:00,37.97,38.0,37.86,37.86,17136.0,37.97,38.0,37.86,37.86,17136.0
2016-04-01 10:30:00,37.85,38.02,37.81,38.0,25187.0,37.85,38.02,37.81,38.0,25187.0
2016-04-01 10:40:00,38.01,38.07,37.85,38.0,22632.0,38.01,38.07,37.85,38.0,22632.0
2016-04-01 10:50:00,38.01,38.03,37.92,38.0,22589.0,38.01,38.03,37.92,38.0,22589.0
2016-04-01 11:00:00,38.0,38.02,37.91,37.91,12783.0,38.0,38.02,37.91,37.91,12783.0
2016-04-01 11:10:00,37.91,38.0,37.91,37.94,23988.0,37.91,38.0,37.91,37.94,23988.0
2016-04-01 11:20:00,37.93,37.97,37.9,37.94,15648.0,37.93,37.97,37.9,37.94,15648.0
2016-04-01 11:30:00,37.93,37.94,37.72,37.73,17024.0,37.93,37.94,37.72,37.73,17024.0
2016-04-01 11:40:00,37.74,37.86,37.7,37.82,31016.0,37.74,37.86,37.7,37.82,31016.0
2016-04-01 11:50:00,37.82,37.94,37.82,37.88,22697.0,37.82,37.94,37.82,37.88,22697.0
2016-04-01 12:00:00,37.87,37.95,37.85,37.9,13232.0,37.87,37.95,37.85,37.9,13232.0
2016-04-01 12:10:00,37.91,37.96,37.85,37.86,20654.0,37.91,37.96,37.85,37.86,20654.0
2016-04-01 12:20:00,37.85,37.85,37.75,37.8,13400.0,37.85,37.85,37.75,37.8,13400.0
2016-04-01 12:30:00,37.8,37.91,37.8,37.9,19809.0,37.8,37.91,37.8,37.9,19809.0
2016-04-01 12:40:00,37.9,37.91,37.8,37.86,24299.0,37.9,37.91,37.8,37.86,24299.0
2016-04-01 12:50:00,37.85,37.86,37.76,37.84,23942.0,37.85,37.86,37.76,37.84,23942.0
2016-04-01 13:00:00,37.84,37.87,37.66,37.69,17744.0,37.84,37.87,37.66,37.69,17744.0
2016-04-01 13:10:00,37.68,37.75,37.62,37.73,36800.0,37.68,37.75,37.62,37.73,36800.0
2016-04-01 13:20:00,37.71,37.75,37.66,37.74,13358.0,37.71,37.75,37.66,37.74,13358.0
2016-04-01 13:30:00,37.75,37.88,37.74,37.88,8165.0,37.75,37.88,37.74,37.88,8165.0
2016-04-01 13:40:00,37.9,37.93,37.85,37.85,9986.0,37.9,37.93,37.85,37.85,9986.0
2016-04-01 13:50:00,37.84,37.86,37.79,37.79,11609.0,37.84,37.86,37.79,37.79,11609.0
2016-04-01 14:00:00,37.79,37.85,37.78,37.83,13927.0,37.79,37.85,37.78,37.83,13927.0
2016-04-01 14:10:00,37.84,37.86,37.83,37.86,10100.0,37.84,37.86,37.83,37.86,10100.0
2016-04-01 14:20:00,37.85,37.89,37.85,37.86,20629.0,37.85,37.89,37.85,37.86,20629.0
2016-04-01 14:30:00,37.87,37.93,37.86,37.93,11289.0,37.87,37.93,37.86,37.93,11289.0
2016-04-01 14:40:00,37.93,37.96,37.9,37.94,25654.0,37.93,37.96,37.9,37.94,25654.0
2016-04-01 14:50:00,37.93,37.96,37.9,37.91,12774.0,37.93,37.96,37.9,37.91,12774.0
2016-04-01 15:00:00,37.91,38.03,37.9,38.0,37918.0,37.91,38.03,37.9,38.0,37918.0
2016-04-01 15:10:00,37.99,38.02,37.96,38.0,51900.0,37.99,38.02,37.96,38.0,51900.0
2016-04-01 15:20:00,38.0,38.0,37.88,37.88,27755.0,38.0,38.0,37.88,37.88,27755.0
2016-04-01 15:30:00,37.88,38.03,37.88,37.97,42480.0,37.88,38.03,37.88,37.97,42480.0
2016-04-01 15:40:00,37.97,38.01,37.92,38.01,35894.0,37.97,38.01,37.92,38.01,35894.0
2016-04-01 15:50:00,38.01,38.05,37.93,38.0,158759.0,38.01,38.05,37.93,38.0,158759.0
2016-04-04 09:30:00,38.05,38.52,38.05,38.43,36314.0,38.05,38.52,38.05,38.43,36314.0
2016-04-04 09:40:00,38.43,38.49,38.19,38.22,22487.0,38.43,38.49,38.19,38.22,22487.0
2016-04-04 09:50:00,38.23,38.33,38.16,38.3,13233.0,38.23,38.33,38.16,38.3,13233.0
2016-04-04 10:00:00,38.32,38.33,38.24,38.29,15954.0,38.32,38.33,38.24,38.29,15954.0
2016-04-04 10:10:00,38.3,38.33,38.17,38.17,11733.0,38.3,38.33,38.17,38.17,11733.0
2016-04-04 10:20:00,38.17,38.22,38.14,38.15,11237.0,38.17,38.22,38.14,38.15,11237.0
2016-04-04 10:30:00,38.12,38.16,38.03,38.03,10910.0,38.12,38.16,38.03,38.03,10910.0
2016-04-04 10:40:00,38.04,38.11,37.96,37.99,13513.0,38.04,38.11,37.96,37.99,13513.0
2016-04-04 10:50:00,37.97,37.98,37.8,37.83,9200.0,37.97,37.98,37.8,37.83,9200.0
2016-04-04 11:00:00,37.82,37.84,37.78,37.79,13058.0,37.82,37.84,37.78,37.79,13058.0
2016-04-04 11:10:00,37.78,37.83,37.74,37.77,16649.0,37.78,37.83,37.74,37.77,16649.0
2016-04-04 11:20:00,37.77,37.81,37.71,37.75,19228.0,37.77,37.81,37.71,37.75,19228.0
2016-04-04 11:30:00,37.76,37.85,37.76,37.81,20205.0,37.76,37.85,37.76,37.81,20205.0
2016-04-04 11:40:00,37.8,37.81,37.75,37.79,19744.0,37.8,37.81,37.75,37.79,19744.0
2016-04-04 11:50:00,37.81,37.95,37.8,37.95,21621.0,37.81,37.95,37.8,37.95,21621.0
2016-04-04 12:00:00,37.93,37.94,37.9,37.9,13875.0,37.93,37.94,37.9,37.9,13875.0
2016-04-04 12:10:00,37.89,37.89,37.83,37.84,6300.0,37.89,37.89,37.83,37.84,6300.0
2016-04-04 12:20:00,37.84,37.87,37.8,37.8,6500.0,37.84,37.87,37.8,37.8,6500.0
2016-04-04 12:30:00,37.8,37.87,37.77,37.79,7219.0,37.8,37.87,37.77,37.79,7219.0
2016-04-04 12:40:00,37.78,37.85,37.78,37.85,11945.0,37.78,37.85,37.78,37.85,11945.0
2016-04-04 12:50:00,37.87,37.91,37.84,37.84,6710.0,37.87,37.91,37.84,37.84,6710.0
2016-04-04 13:00:00,37.83,37.84,37.75,37.77,7540.0,37.83,37.84,37.75,37.77,7540.0
2016-04-04 13:10:00,37.77,37.78,37.75,37.76,4897.0,37.77,37.78,37.75,37.76,4897.0
2016-04-04 13:20:00,37.77,37.79,37.75,37.76,7328.0,37.77,37.79,37.75,37.76,7328.0
2016-04-04 13:30:00,37.75,37.78,37.72,37.75,11833.0,37.75,37.78,37.72,37.75,11833.0
2016-04-04 13:40:00,37.76,37.77,37.73,37.74,11566.0,37.76,37.77,37.73,37.74,11566.0
2016-04-04 13:50:00,37.75,37.82,37.72,37.73,10944.0,37.75,37.82,37.72,37.73,10944.0
2016-04-04 14:00:00,37.73,37.75,37.66,37.69,13357.0,37.73,37.75,37.66,37.69,13357.0
2016-04-04 14:10:00,37.65,37.71,37.57,37.61,26501.0,37.65,37.71,37.57,37.61,26501.0
2016-04-04 14:20:00,37.59,37.71,37.55,37.71,31412.0,37.59,37.71,37.55,37.71,31412.0
2016-04-04 14:30:00,37.7,37.7,37.56,37.58,13990.0,37.7,37.7,37.56,37.58,13990.0
2016-04-04 14:40:00,37.57,37.61,37.53,37.59,13127.0,37.57,37.61,37.53,37.59,13127.0
2016-04-04 14:50:00,37.59,37.59,37.51,37.52,13854.0,37.59,37.59,37.51,37.52,13854.0
2016-04-04 15:00:00,37.54,37.64,37.53,37.64,13540.0,37.54,37.64,37.53,37.64,13540.0
2016-04-04 15:10:00,37.64,37.73,37.64,37.7,24247.0,37.64,37.73,37.64,37.7,24247.0
2016-04-04 15:20:00,37.69,37.69,37.6,37.66,21758.0,37.69,37.69,37.6,37.66,21758.0
2016-04-04 15:30:00,37.66,37.69,37.6,37.61,40835.0,37.66,37.69,37.6,37.61,40835.0
2016-04-04 15:40:00,37.62,37.66,37.57,37.63,44516.0,37.62,37.66,37.57,37.63,44516.0
2016-04-04 15:50:00,37.63,37.68,37.57,37.65,122407.0,37.63,37.68,37.57,37.65,122407.0
2016-04-05 09:30:00,37.43,37.76,37.24,37.48,14969.0,37.43,37.76,37.24,37.48,14969.0
2016-04-05 09:40:00,37.51,37.55,37.2,37.26,26188.0,37.51,37.55,37.2,37.26,26188.0
2016-04-05 09:50:00,37.24,37.28,37.17,37.2,20917.0,37.24,37.28,37.17,37.2,20917.0
2016-04-05 10:00:00,37.21,37.56,37.21,37.44,22588.0,37.21,37.56,37.21,37.44,22588.0
2016-04-05 10:10:00,37.39,37.43,37.3,37.42,12684.0,37.39,37.43,37.3,37.42,12684.0
2016-04-05 10:20:00,37.41,37.53,37.34,37.53,12400.0,37.41,37.53,37.34,37.53,12400.0
2016-04-05 10:30:00,37.53,37.56,37.45,37.49,18321.0,37.53,37.56,37.45,37.49,18321.0
2016-04-05 10:40:00,37.49,37.55,37.45,37.55,28514.0,37.49,37.55,37.45,37.55,28514.0
2016-04-05 10:50:00,37.56,37.59,37.52,37.59,14722.0,37.56,37.59,37.52,37.59,14722.0
2016-04-05 11:00:00,37.58,37.61,37.57,37.58,12413.0,37.58,37.61,37.57,37.58,12413.0
2016-04-05 11:10:00,37.6,37.63,37.55,37.57,11395.0,37.6,37.63,37.55,37.57,11395.0
2016-04-05 11:20:00,37.56,37.62,37.52,37.54,4566.0,37.56,37.62,37.52,37.54,4566.0
2016-04-05 11:30:00,37.55,37.58,37.45,37.46,8361.0,37.55,37.58,37.45,37.46,8361.0
2016-04-05 11:40:00,37.48,37.49,37.43,37.45,3010.0,37.48,37.49,37.43,37.45,3010.0
2016-04-05 11:50:00,37.43,37.43,37.33,37.36,12407.0,37.43,37.43,37.33,37.36,12407.0
2016-04-05 12:00:00,37.36,37.4,37.32,37.35,3700.0,37.36,37.4,37.32,37.35,3700.0
2016-04-05 12:10:00,37.33,37.33,37.2,37.22,6027.0,37.33,37.33,37.2,37.22,6027.0
2016-04-05 12:20:00,37.22,37.25,37.2,37.25,1900.0,37.22,37.25,37.2,37.25,1900.0
2016-04-05 12:30:00,37.26,37.26,37.17,37.21,11400.0,37.26,37.26,37.17,37.21,11400.0
2016-04-05 12:40:00,37.21,37.22,37.07,37.07,45845.0,37.21,37.22,37.07,37.07,45845.0
2016-04-05 12:50:00,37.08,37.08,36.91,36.91,23654.0,37.08,37.08,36.91,36.91,23654.0
2016-04-05 13:00:00,36.91,37.0,36.9,36.93,11538.0,36.91,37.0,36.9,36.93,11538.0
2016-04-05 13:10:00,36.92,36.96,36.91,36.93,9399.0,36.92,36.96,36.91,36.93,9399.0
2016-04-05 13:20:00,36.94,36.98,36.93,36.97,18678.0,36.94,36.98,36.93,36.97,18678.0
2016-04-05 13:30:00,36.98,37.14,36.97,37.09,11435.0,36.98,37.14,36.97,37.09,11435.0
2016-04-05 13:40:00,37.08,37.16,37.06,37.1,12382.0,37.08,37.16,37.06,37.1,12382.0
2016-04-05 13:50:00,37.11,37.19,37.08,37.08,12236.0,37.11,37.19,37.08,37.08,12236.0
2016-04-05 14:00:00,37.09,37.09,37.04,37.07,7463.0,37.09,37.09,37.04,37.07,7463.0
2016-04-05 14:10:00,37.08,37.18,37.06,37.18,35142.0,37.08,37.18,37.06,37.18,35142.0
2016-04-05 14:20:00,37.16,37.17,37.09,37.15,11087.0,37.16,37.17,37.09,37.15,11087.0
2016-04-05 14:30:00,37.15,37.15,37.09,37.09,14869.0,37.15,37.15,37.09,37.09,14869.0
2016-04-05 14:40:00,37.08,37.14,37.07,37.07,15591.0,37.08,37.14,37.07,37.07,15591.0
2016-04-05 14:50:00,37.08,37.09,37.04,37.07,85578.0,37.08,37.09,37.04,37.07,85578.0
2016-04-05 15:00:00,37.07,37.08,36.98,36.98,13464.0,37.07,37.08,36.98,36.98,13464.0
2016-04-05 15:10:00,36.99,36.99,36.95,36.97,14211.0,36.99,36.99,36.95,36.97,14211.0
2016-04-05 15:20:00,36.97,37.0,36.87,36.87,23183.0,36.97,37.0,36.87,36.87,23183.0
2016-04-05 15:30:00,36.88,36.89,36.81,36.83,39846.0,36.88,36.89,36.81,36.83,39846.0
2016-04-05 15:40:00,36.83,36.88,36.82,36.86,48241.0,36.83,36.88,36.82,36.86,48241.0
2016-04-05 15:50:00,36.9,36.96,36.86,36.91,233218.0,36.9,36.96,36.86,36.91,233218.0
2016-04-06 09:30:00,37.09,37.09,36.83,36.86,13992.0,37.09,37.09,36.83,36.86,13992.0
2016-04-06 09:40:00,36.91,37.0,36.81,36.92,14865.0,36.91,37.0,36.81,36.92,14865.0
2016-04-06 09:50:00,36.9,37.27,36.9,37.2,33199.0,36.9,37.27,36.9,37.2,33199.0
2016-04-06 10:00:00,37.2,37.24,37.08,37.1,6800.0,37.2,37.24,37.08,37.1,6800.0
2016-04-06 10:10:00,37.12,37.2,37.08,37.14,9506.0,37.12,37.2,37.08,37.14,9506.0
2016-04-06 10:20:00,37.14,37.16,37.05,37.16,11799.0,37.14,37.16,37.05,37.16,11799.0
2016-04-06 10:30:00,37.16,37.19,37.08,37.15,17024.0,37.16,37.19,37.08,37.15,17024.0
2016-04-06 10:40:00,37.16,37.37,37.16,37.34,9704.0,37.16,37.37,37.16,37.34,9704.0
2016-04-06 10:50:00,37.35,37.4,37.31,37.38,26548.0,37.35,37.4,37.31,37.38,26548.0
2016-04-06 11:00:00,37.39,37.41,37.28,37.29,15620.0,37.39,37.41,37.28,37.29,15620.0
2016-04-06 11:10:00,37.28,37.28,37.2,37.2,6134.0,37.28,37.28,37.2,37.2,6134.0
2016-04-06 11:20:00,37.21,37.26,37.19,37.26,3450.0,37.21,37.26,37.19,37.26,3450.0
2016-04-06 11:30:00,37.27,37.3,37.24,37.24,3657.0,37.27,37.3,37.24,37.24,3657.0
2016-04-06 11:40:00,37.23,37.25,37.23,37.24,4725.0,37.23,37.25,37.23,37.24,4725.0
2016-04-06 11:50:00,37.22,37.24,37.14,37.16,6598.0,37.22,37.24,37.14,37.16,6598.0
2016-04-06 12:00:00,37.18,37.21,37.05,37.05,8723.0,37.18,37.21,37.05,37.05,8723.0
2016-04-06 12:10:00,37.06,37.06,37.02,37.06,2700.0,37.06,37.06,37.02,37.06,2700.0
2016-04-06 12:20:00,37.04,37.06,37.03,37.06,1300.0,37.04,37.06,37.03,37.06,1300.0
2016-04-06 12:30:00,37.07,37.08,37.0,37.02,5185.0,37.07,37.08,37.0,37.02,5185.0
2016-04-06 12:40:00,37.01,37.04,36.98,37.0,13776.0,37.01,37.04,36.98,37.0,13776.0
2016-04-06 12:50:00,36.99,37.02,36.99,37.01,2700.0,36.99,37.02,36.99,37.01,2700.0
2016-04-06 13:00:00,37.0,37.02,36.94,37.01,10222.0,37.0,37.02,36.94,37.01,10222.0
2016-04-06 13:10:00,37.01,37.02,36.96,36.98,8885.0,37.01,37.02,36.96,36.98,8885.0
2016-04-06 13:20:00,36.98,37.03,36.97,37.0,6717.0,36.98,37.03,36.97,37.0,6717.0
2016-04-06 13:30:00,37.0,37.01,36.96,37.01,4050.0,37.0,37.01,36.96,37.01,4050.0
2016-04-06 13:40:00,37.02,37.09,37.02,37.08,2001.0,37.02,37.09,37.02,37.08,2001.0
2016-04-06 13:50:00,37.11,37.11,37.0,37.01,8010.0,37.11,37.11,37.0,37.01,8010.0
2016-04-06 14:00:00,37.02,37.07,36.93,36.98,15000.0,37.02,37.07,36.93,36.98,15000.0
2016-04-06 14:10:00,36.98,37.0,36.93,36.93,23639.0,36.98,37.0,36.93,36.93,23639.0
2016-04-06 14:20:00,36.95,37.0,36.95,36.98,13154.0,36.95,37.0,36.95,36.98,13154.0
2016-04-06 14:30:00,36.98,37.01,36.88,36.91,16809.0,36.98,37.01,36.88,36.91,16809.0
2016-04-06 14:40:00,36.91,36.94,36.9,36.91,6300.0,36.91,36.94,36.9,36.91,6300.0
2016-04-06 14:50:00,36.91,36.97,36.91,36.95,11925.0,36.91,36.97,36.91,36.95,11925.0
2016-04-06 15:00:00,36.96,37.01,36.93,37.0,27434.0,36.96,37.01,36.93,37.0,27434.0
2016-04-06 15:10:00,37.0,37.11,37.0,37.11,43569.0,37.0,37.11,37.0,37.11,43569.0
2016-04-06 15:20:00,37.11,37.13,37.08,37.1,40097.0,37.11,37.13,37.08,37.1,40097.0
2016-04-06 15:30:00,37.09,37.11,37.06,37.07,25191.0,37.09,37.11,37.06,37.07,25191.0
2016-04-06 15:40:00,37.07,37.11,37.06,37.11,35354.0,37.07,37.11,37.06,37.11,35354.0
2016-04-06 15:50:00,37.1,37.12,37.09,37.09,69461.0,37.1,37.12,37.09,37.09,69461.0
2016-04-07 09:30:00,36.94,37.06,36.88,37.03,24744.0,36.94,37.06,36.88,37.03,24744.0
2016-04-07 09:40:00,37.1,37.13,37.01,37.05,4782.0,37.1,37.13,37.01,37.05,4782.0
2016-04-07 09:50:00,37.0,37.06,36.95,37.04,4765.0,37.0,37.06,36.95,37.04,4765.0
2016-04-07 10:00:00,37.04,37.13,37.0,37.08,9562.0,37.04,37.13,37.0,37.08,9562.0
2016-04-07 10:10:00,37.08,37.08,36.83,36.84,7850.0,37.08,37.08,36.83,36.84,7850.0
2016-04-07 10:20:00,36.84,36.84,36.75,36.77,10720.0,36.84,36.84,36.75,36.77,10720.0
2016-04-07 10:30:00,36.75,36.83,36.73,36.81,12300.0,36.75,36.83,36.73,36.81,12300.0
2016-04-07 10:40:00,36.78,36.78,36.66,36.71,13339.0,36.78,36.78,36.66,36.71,13339.0
2016-04-07 10:50:00,36.73,36.75,36.66,36.69,8600.0,36.73,36.75,36.66,36.69,8600.0
2016-04-07 11:00:00,36.68,36.69,36.56,36.57,10179.0,36.68,36.69,36.56,36.57,10179.0
2016-04-07 11:10:00,36.57,36.62,36.57,36.6,4500.0,36.57,36.62,36.57,36.6,4500.0
2016-04-07 11:20:00,36.59,36.61,36.5,36.55,18158.0,36.59,36.61,36.5,36.55,18158.0
2016-04-07 11:30:00,36.54,36.6,36.53,36.57,7800.0,36.54,36.6,36.53,36.57,7800.0
2016-04-07 11:40:00,36.56,36.73,36.54,36.72,5379.0,36.56,36.73,36.54,36.72,5379.0
2016-04-07 11:50:00,36.75,36.76,36.69,36.72,8990.0,36.75,36.76,36.69,36.72,8990.0
2016-04-07 12:00:00,36.73,36.75,36.64,36.69,10963.0,36.73,36.75,36.64,36.69,10963.0
2016-04-07 12:10:00,36.69,36.69,36.55,36.55,5820.0,36.69,36.69,36.55,36.55,5820.0
2016-04-07 12:20:00,36.55,36.59,36.52,36.56,7080.0,36.55,36.59,36.52,36.56,7080.0
2016-04-07 12:30:00,36.57,36.59,36.5,36.59,11900.0,36.57,36.59,36.5,36.59,11900.0
2016-04-07 12:40:00,36.63,36.68,36.58,36.68,8445.0,36.63,36.68,36.58,36.68,8445.0
2016-04-07 12:50:00,36.68,36.75,36.64,36.73,22293.0,36.68,36.75,36.64,36.73,22293.0
2016-04-07 13:00:00,36.74,36.82,36.72,36.81,9732.0,36.74,36.82,36.72,36.81,9732.0
2016-04-07 13:10:00,36.81,36.85,36.79,36.82,21482.0,36.81,36.85,36.79,36.82,21482.0
2016-04-07 13:20:00,36.82,36.92,36.82,36.84,8900.0,36.82,36.92,36.82,36.84,8900.0
2016-04-07 13:30:00,36.83,36.86,36.76,36.82,12667.0,36.83,36.86,36.76,36.82,12667.0
2016-04-07 13:40:00,36.83,36.84,36.72,36.75,10352.0,36.83,36.84,36.72,36.75,10352.0
2016-04-07 13:50:00,36.75,36.75,36.67,36.7,19582.0,36.75,36.75,36.67,36.7,19582.0
2016-04-07 14:00:00,36.71,36.71,36.62,36.63,11690.0,36.71,36.71,36.62,36.63,11690.0
2016-04-07 14:10:00,36.63,36.68,36.56,36.56,17898.0,36.63,36.68,36.56,36.56,17898.0
2016-04-07 14:20:00,36.57,36.62,36.55,36.61,9499.0,36.57,36.62,36.55,36.61,9499.0
2016-04-07 14:30:00,36.64,36.68,36.6,36.63,12320.0,36.64,36.68,36.6,36.63,12320.0
2016-04-07 14:40:00,36.62,36.62,36.5,36.55,26296.0,36.62,36.62,36.5,36.55,26296.0
2016-04-07 14:50:00,36.55,36.56,36.47,36.48,13486.0,36.55,36.56,36.47,36.48,13486.0
2016-04-07 15:00:00,36.47,36.56,36.45,36.52,13889.0,36.47,36.56,36.45,36.52,13889.0
2016-04-07 15:10:00,36.52,36.6,36.48,36.51,17090.0,36.52,36.6,36.48,36.51,17090.0
2016-04-07 15:20:00,36.5,36.54,36.46,36.46,22509.0,36.5,36.54,36.46,36.46,22509.0
2016-04-07 15:30:00,36.47,36.5,36.44,36.48,16540.0,36.47,36.5,36.44,36.48,16540.0
2016-04-07 15:40:00,36.48,36.54,36.46,36.53,17874.0,36.48,36.54,36.46,36.53,17874.0
2016-04-07 15:50:00,36.54,36.62,36.53,36.59,79105.0,36.54,36.62,36.53,36.59,79105.0
2016-04-08 09:30:00,36.84,37.0,36.36,36.38,11700.0,36.84,37.0,36.36,36.38,11700.0
2016-04-08 09:40:00,36.39,36.49,36.29,36.37,9475.0,36.39,36.49,36.29,36.37,9475.0
2016-04-08 09:50:00,36.36,36.56,36.36,36.52,10449.0,36.36,36.56,36.36,36.52,10449.0
2016-04-08 10:00:00,36.5,36.61,36.46,36.54,18886.0,36.5,36.61,36.46,36.54,18886.0
2016-04-08 10:10:00,36.54,36.54,36.45,36.5,6150.0,36.54,36.54,36.45,36.5,6150.0
2016-04-08 10:20:00,36.48,36.53,36.44,36.46,8211.0,36.48,36.53,36.44,36.46,8211.0
2016-04-08 10:30:00,36.48,36.48,36.32,36.4,13316.0,36.48,36.48,36.32,36.4,13316.0
2016-04-08 10:40:00,36.39,36.5,36.39,36.5,7000.0,36.39,36.5,36.39,36.5,7000.0
2016-04-08 10:50:00,36.49,36.53,36.36,36.36,10063.0,36.49,36.53,36.36,36.36,10063.0
2016-04-08 11:00:00,36.37,36.58,36.35,36.51,57900.0,36.37,36.58,36.35,36.51,57900.0
2016-04-08 11:10:00,36.51,36.57,36.46,36.48,75218.0,36.51,36.57,36.46,36.48,75218.0
2016-04-08 11:20:00,36.49,36.53,36.41,36.47,11716.0,36.49,36.53,36.41,36.47,11716.0
2016-04-08 11:30:00,36.44,36.47,36.33,36.34,5435.0,36.44,36.47,36.33,36.34,5435.0
2016-04-08 11:40:00,36.36,36.38,36.26,36.26,9150.0,36.36,36.38,36.26,36.26,9150.0
2016-04-08 11:50:00,36.26,36.41,36.25,36.41,2900.0,36.26,36.41,36.25,36.41,2900.0
2016-04-08 12:00:00,36.38,36.39,36.27,36.33,19272.0,36.38,36.39,36.27,36.33,19272.0
2016-04-08 12:10:00,36.32,36.32,36.25,36.25,4995.0,36.32,36.32,36.25,36.25,4995.0
2016-04-08 12:20:00,36.26,36.29,36.23,36.23,4542.0,36.26,36.29,36.23,36.23,4542.0
2016-04-08 12:30:00,36.22,36.29,36.22,36.25,10800.0,36.22,36.29,36.22,36.25,10800.0
2016-04-08 12:40:00,36.24,36.3,36.24,36.29,6600.0,36.24,36.3,36.24,36.29,6600.0
2016-04-08 12:50:00,36.3,36.36,36.27,36.27,12929.0,36.3,36.36,36.27,36.27,12929.0
2016-04-08 13:00:00,36.29,36.29,36.24,36.25,9382.0,36.29,36.29,36.24,36.25,9382.0
2016-04-08 13:10:00,36.25,36.3,36.22,36.23,11606.0,36.25,36.3,36.22,36.23,11606.0
2016-04-08 13:20:00,36.23,36.29,36.23,36.26,6400.0,36.23,36.29,36.23,36.26,6400.0
2016-04-08 13:30:00,36.26,36.33,36.26,36.33,13386.0,36.26,36.33,36.26,36.33,13386.0
2016-04-08 13:40:00,36.32,36.36,36.32,36.32,5700.0,36.32,36.36,36.32,36.32,5700.0
2016-04-08 13:50:00,36.33,36.44,36.33,36.41,7343.0,36.33,36.44,36.33,36.41,7343.0
2016-04-08 14:00:00,36.4,36.47,36.36,36.42,11583.0,36.4,36.47,36.36,36.42,11583.0
2016-04-08 14:10:00,36.42,36.5,36.41,36.49,8220.0,36.42,36.5,36.41,36.49,8220.0
2016-04-08 14:20:00,36.49,36.51,36.46,36.5,6362.0,36.49,36.51,36.46,36.5,6362.0
2016-04-08 14:30:00,36.49,36.5,36.36,36.38,31216.0,36.49,36.5,36.36,36.38,31216.0
2016-04-08 14:40:00,36.39,36.46,36.39,36.41,17219.0,36.39,36.46,36.39,36.41,17219.0
2016-04-08 14:50:00,36.41,36.43,36.36,36.43,6574.0,36.41,36.43,36.36,36.43,6574.0
2016-04-08 15:00:00,36.43,36.43,36.33,36.35,6727.0,36.43,36.43,36.33,36.35,6727.0
2016-04-08 15:10:00,36.35,36.4,36.32,36.34,12302.0,36.35,36.4,36.32,36.34,12302.0
2016-04-08 15:20:00,36.34,36.42,36.34,36.37,11125.0,36.34,36.42,36.34,36.37,11125.0
2016-04-08 15:30:00,36.37,36.39,36.31,36.39,11100.0,36.37,36.39,36.31,36.39,11100.0
2016-04-08 15:40:00,36.38,36.43,36.36,36.41,15739.0,36.38,36.43,36.36,36.41,15739.0
2016-04-08 15:50:00,36.42,36.45,36.37,36.45,85531.0,36.42,36.45,36.37,36.45,85531.0
2016-04-11 09:30:00,36.51,36.69,36.29,36.38,20119.0,36.51,36.69,36.29,36.38,20119.0
2016-04-11 09:40:00,36.4,36.43,36.29,36.42,12940.0,36.4,36.43,36.29,36.42,12940.0
2016-04-11 09:50:00,36.43,36.48,36.27,36.34,12452.0,36.43,36.48,36.27,36.34,12452.0
2016-04-11 10:00:00,36.35,36.43,36.3,36.34,13050.0,36.35,36.43,36.3,36.34,13050.0
2016-04-11 10:10:00,36.33,36.37,36.26,36.26,13560.0,36.33,36.37,36.26,36.26,13560.0
2016-04-11 10:20:00,36.26,36.34,36.24,36.24,13960.0,36.26,36.34,36.24,36.24,13960.0
2016-04-11 10:30:00,36.24,36.36,36.22,36.36,22260.0,36.24,36.36,36.22,36.36,22260.0
2016-04-11 10:40:00,36.35,36.37,36.24,36.24,18976.0,36.35,36.37,36.24,36.24,18976.0
2016-04-11 10:50:00,36.24,36.27,36.1,36.1,10113.0,36.24,36.27,36.1,36.1,10113.0
2016-04-11 11:00:00,36.1,36.12,36.05,36.09,15035.0,36.1,36.12,36.05,36.09,15035.0
2016-04-11 11:10:00,36.1,36.11,36.05,36.08,18972.0,36.1,36.11,36.05,36.08,18972.0
2016-04-11 11:20:00,36.07,36.11,36.04,36.08,23150.0,36.07,36.11,36.04,36.08,23150.0
2016-04-11 11:30:00,36.07,36.08,36.0,36.02,16267.0,36.07,36.08,36.0,36.02,16267.0
2016-04-11 11:40:00,36.02,36.1,36.01,36.08,10063.0,36.02,36.1,36.01,36.08,10063.0
2016-04-11 11:50:00,36.09,36.21,36.07,36.21,6200.0,36.09,36.21,36.07,36.21,6200.0
2016-04-11 12:00:00,36.19,36.21,36.15,36.2,8015.0,36.19,36.21,36.15,36.2,8015.0
2016-04-11 12:10:00,36.2,36.3,36.19,36.29,5030.0,36.2,36.3,36.19,36.29,5030.0
2016-04-11 12:20:00,36.29,36.33,36.29,36.3,2300.0,36.29,36.33,36.29,36.3,2300.0
2016-04-11 12:30:00,36.29,36.29,36.13,36.18,10218.0,36.29,36.29,36.13,36.18,10218.0
2016-04-11 12:40:00,36.17,36.19,36.05,36.1,32337.0,36.17,36.19,36.05,36.1,32337.0
2016-04-11 12:50:00,36.12,36.22,36.12,36.2,5938.0,36.12,36.22,36.12,36.2,5938.0
2016-04-11 13:00:00,36.21,36.26,36.2,36.22,6841.0,36.21,36.26,36.2,36.22,6841.0
2016-04-11 13:10:00,36.24,36.33,36.21,36.21,9213.0,36.24,36.33,36.21,36.21,9213.0
2016-04-11 13:20:00,36.21,36.24,36.04,36.05,21511.0,36.21,36.24,36.04,36.05,21511.0
2016-04-11 13:30:00,36.05,36.13,36.0,36.06,18448.0,36.05,36.13,36.0,36.06,18448.0
2016-04-11 13:40:00,36.05,36.06,36.0,36.03,6063.0,36.05,36.06,36.0,36.03,6063.0
2016-04-11 13:50:00,36.05,36.08,36.02,36.03,3273.0,36.05,36.08,36.02,36.03,3273.0
2016-04-11 14:00:00,36.04,36.06,35.9,35.9,16420.0,36.04,36.06,35.9,35.9,16420.0
2016-04-11 14:10:00,35.92,35.98,35.9,35.98,15477.0,35.92,35.98,35.9,35.98,15477.0
2016-04-11 14:20:00,35.98,36.02,35.94,35.97,5779.0,35.98,36.02,35.94,35.97,5779.0
2016-04-11 14:30:00,35.94,35.94,35.89,35.93,11715.0,35.94,35.94,35.89,35.93,11715.0
2016-04-11 14:40:00,35.92,35.94,35.9,35.92,7809.0,35.92,35.94,35.9,35.92,7809.0
2016-04-11 14:50:00,35.94,35.98,35.89,35.95,10824.0,35.94,35.98,35.89,35.95,10824.0
2016-04-11 15:00:00,35.96,35.97,35.84,35.85,19597.0,35.96,35.97,35.84,35.85,19597.0
2016-04-11 15:10:00,35.85,35.88,35.83,35.84,14140.0,35.85,35.88,35.83,35.84,14140.0
2016-04-11 15:20:00,35.84,35.85,35.78,35.78,21924.0,35.84,35.85,35.78,35.78,21924.0
2016-04-11 15:30:00,35.78,35.82,35.75,35.76,27384.0,35.78,35.82,35.75,35.76,27384.0
2016-04-11 15:40:00,35.75,35.77,35.7,35.72,21847.0,35.75,35.77,35.7,35.72,21847.0
2016-04-11 15:50:00,35.72,35.76,35.67,35.68,59033.0,35.72,35.76,35.67,35.68,59033.0
2016-04-12 09:30:00,35.72,35.8,35.64,35.64,29927.0,35.72,35.8,35.64,35.64,29927.0
2016-04-12 09:40:00,35.61,35.74,35.58,35.71,20640.0,35.61,35.74,35.58,35.71,20640.0
2016-04-12 09:50:00,35.74,35.75,35.62,35.64,4500.0,35.74,35.75,35.62,35.64,4500.0
2016-04-12 10:00:00,35.63,35.63,35.45,35.46,25529.0,35.63,35.63,35.45,35.46,25529.0
2016-04-12 10:10:00,35.45,35.49,35.4,35.49,51368.0,35.45,35.49,35.4,35.49,51368.0
2016-04-12 10:20:00,35.49,35.61,35.46,35.55,17983.0,35.49,35.61,35.46,35.55,17983.0
2016-04-12 10:30:00,35.55,35.65,35.43,35.48,41226.0,35.55,35.65,35.43,35.48,41226.0
2016-04-12 10:40:00,35.51,35.54,35.45,35.46,11470.0,35.51,35.54,35.45,35.46,11470.0
2016-04-12 10:50:00,35.44,35.58,35.44,35.56,19722.0,35.44,35.58,35.44,35.56,19722.0
2016-04-12 11:00:00,35.57,35.59,35.5,35.52,8902.0,35.57,35.59,35.5,35.52,8902.0
2016-04-12 11:10:00,35.52,35.58,35.48,35.54,11878.0,35.52,35.58,35.48,35.54,11878.0
2016-04-12 11:20:00,35.54,35.54,35.43,35.44,13382.0,35.54,35.54,35.43,35.44,13382.0
2016-04-12 11:30:00,35.43,35.46,35.35,35.36,10132.0,35.43,35.46,35.35,35.36,10132.0
2016-04-12 11:40:00,35.38,35.39,35.31,35.31,18951.0,35.38,35.39,35.31,35.31,18951.0
2016-04-12 11:50:00,35.32,35.38,35.32,35.33,7754.0,35.32,35.38,35.32,35.33,7754.0
2016-04-12 12:00:00,35.33,35.43,35.33,35.43,11425.0,35.33,35.43,35.33,35.43,11425.0
2016-04-12 12:10:00,35.46,35.48,35.41,35.43,8367.0,35.46,35.48,35.41,35.43,8367.0
2016-04-12 12:20:00,35.42,35.46,35.4,35.41,5906.0,35.42,35.46,35.4,35.41,5906.0
2016-04-12 12:30:00,35.4,35.54,35.4,35.53,5237.0,35.4,35.54,35.4,35.53,5237.0
2016-04-12 12:40:00,35.53,35.58,35.53,35.53,6360.0,35.53,35.58,35.53,35.53,6360.0
2016-04-12 12:50:00,35.52,35.6,35.52,35.55,10680.0,35.52,35.6,35.52,35.55,10680.0
2016-04-12 13:00:00,35.57,35.63,35.55,35.6,6927.0,35.57,35.63,35.55,35.6,6927.0
2016-04-12 13:10:00,35.64,35.64,35.57,35.58,14416.0,35.64,35.64,35.57,35.58,14416.0
2016-04-12 13:20:00,35.59,35.63,35.57,35.57,9700.0,35.59,35.63,35.57,35.57,9700.0
2016-04-12 13:30:00,35.62,35.68,35.61,35.66,23593.0,35.62,35.68,35.61,35.66,23593.0
2016-04-12 13:40:00,35.67,35.75,35.63,35.63,17184.0,35.67,35.75,35.63,35.63,17184.0
2016-04-12 13:50:00,35.62,35.76,35.56,35.76,27038.0,35.62,35.76,35.56,35.76,27038.0
2016-04-12 14:00:00,35.75,35.8,35.67,35.67,34032.0,35.75,35.8,35.67,35.67,34032.0
2016-04-12 14:10:00,35.68,35.7,35.65,35.67,8300.0,35.68,35.7,35.65,35.67,8300.0
2016-04-12 14:20:00,35.69,35.72,35.66,35.7,6496.0,35.69,35.72,35.66,35.7,6496.0
2016-04-12 14:30:00,35.7,35.7,35.62,35.66,19022.0,35.7,35.7,35.62,35.66,19022.0
2016-04-12 14:40:00,35.65,35.71,35.65,35.7,9000.0,35.65,35.71,35.65,35.7,9000.0
2016-04-12 14:50:00,35.7,35.71,35.62,35.64,14571.0,35.7,35.71,35.62,35.64,14571.0
2016-04-12 15:00:00,35.65,35.72,35.62,35.62,27951.0,35.65,35.72,35.62,35.62,27951.0
2016-04-12 15:10:00,35.62,35.63,35.51,35.54,35510.0,35.62,35.63,35.51,35.54,35510.0
2016-04-12 15:20:00,35.54,35.54,35.42,35.46,20900.0,35.54,35.54,35.42,35.46,20900.0
2016-04-12 15:30:00,35.46,35.53,35.44,35.49,28659.0,35.46,35.53,35.44,35.49,28659.0
2016-04-12 15:40:00,35.49,35.54,35.44,35.47,31453.0,35.49,35.54,35.44,35.47,31453.0
2016-04-12 15:50:00,35.46,35.53,35.42,35.5,108877.0,35.46,35.53,35.42,35.5,108877.0
2016-04-13 09:30:00,35.45,35.81,35.45,35.72,26906.0,35.45,35.81,35.45,35.72,26906.0
2016-04-13 09:40:00,35.73,35.93,35.64,35.84,35914.0,35.73,35.93,35.64,35.84,35914.0
2016-04-13 09:50:00,35.85,36.0,35.85,35.92,27637.0,35.85,36.0,35.85,35.92,27637.0
2016-04-13 10:00:00,35.91,36.03,35.89,35.99,23296.0,35.91,36.03,35.89,35.99,23296.0
2016-04-13 10:10:00,36.01,36.11,36.0,36.04,33933.0,36.01,36.11,36.0,36.04,33933.0
2016-04-13 10:20:00,36.02,36.08,35.99,36.05,38908.0,36.02,36.08,35.99,36.05,38908.0
2016-04-13 10:30:00,36.06,36.16,36.01,36.02,27623.0,36.06,36.16,36.01,36.02,27623.0
2016-04-13 10:40:00,36.01,36.09,36.01,36.02,13850.0,36.01,36.09,36.01,36.02,13850.0
2016-04-13 10:50:00,36.03,36.06,35.93,35.94,11205.0,36.03,36.06,35.93,35.94,11205.0
2016-04-13 11:00:00,35.97,36.02,35.94,35.98,11962.0,35.97,36.02,35.94,35.98,11962.0
2016-04-13 11:10:00,35.97,35.97,35.92,35.95,13656.0,35.97,35.97,35.92,35.95,13656.0
2016-04-13 11:20:00,35.95,36.01,35.93,35.97,25243.0,35.95,36.01,35.93,35.97,25243.0
2016-04-13 11:30:00,35.99,36.0,35.94,35.96,22651.0,35.99,36.0,35.94,35.96,22651.0
2016-04-13 11:40:00,35.98,36.0,35.93,35.93,33624.0,35.98,36.0,35.93,35.93,33624.0
2016-04-13 11:50:00,35.93,35.97,35.88,35.95,7988.0,35.93,35.97,35.88,35.95,7988.0
2016-04-13 12:00:00,35.96,35.98,35.89,35.96,10700.0,35.96,35.98,35.89,35.96,10700.0
2016-04-13 12:10:00,35.98,36.02,35.94,35.96,13103.0,35.98,36.02,35.94,35.96,13103.0
2016-04-13 12:20:00,35.96,35.97,35.92,35.93,11195.0,35.96,35.97,35.92,35.93,11195.0
2016-04-13 12:30:00,35.94,35.95,35.87,35.91,5900.0,35.94,35.95,35.87,35.91,5900.0
2016-04-13 12:40:00,35.9,35.93,35.9,35.9,9169.0,35.9,35.93,35.9,35.9,9169.0
2016-04-13 12:50:00,35.91,35.93,35.9,35.91,7507.0,35.91,35.93,35.9,35.91,7507.0
2016-04-13 13:00:00,35.9,35.94,35.88,35.89,9230.0,35.9,35.94,35.88,35.89,9230.0
2016-04-13 13:10:00,35.89,35.93,35.89,35.91,8832.0,35.89,35.93,35.89,35.91,8832.0
2016-04-13 13:20:00,35.91,35.92,35.89,35.9,8532.0,35.91,35.92,35.89,35.9,8532.0
2016-04-13 13:30:00,35.9,35.97,35.89,35.97,15562.0,35.9,35.97,35.89,35.97,15562.0
2016-04-13 13:40:00,35.97,36.02,35.96,36.0,6091.0,35.97,36.02,35.96,36.0,6091.0
2016-04-13 13:50:00,36.0,36.02,35.96,36.0,14312.0,36.0,36.02,35.96,36.0,14312.0
2016-04-13 14:00:00,35.99,36.02,35.96,36.02,10390.0,35.99,36.02,35.96,36.02,10390.0
2016-04-13 14:10:00,36.01,36.02,35.94,35.99,14575.0,36.01,36.02,35.94,35.99,14575.0
2016-04-13 14:20:00,35.98,36.01,35.9,35.9,6900.0,35.98,36.01,35.9,35.9,6900.0
2016-04-13 14:30:00,35.9,35.99,35.9,35.97,14415.0,35.9,35.99,35.9,35.97,14415.0
2016-04-13 14:40:00,35.98,35.98,35.92,35.95,5036.0,35.98,35.98,35.92,35.95,5036.0
2016-04-13 14:50:00,35.95,36.01,35.93,35.99,13853.0,35.95,36.01,35.93,35.99,13853.0
2016-04-13 15:00:00,35.99,36.04,35.95,35.96,24215.0,35.99,36.04,35.95,35.96,24215.0
2016-04-13 15:10:00,35.96,35.99,35.91,35.95,13000.0,35.96,35.99,35.91,35.95,13000.0
2016-04-13 15:20:00,35.95,36.05,35.94,36.02,19598.0,35.95,36.05,35.94,36.02,19598.0
2016-04-13 15:30:00,36.02,36.1,36.0,36.03,27948.0,36.02,36.1,36.0,36.03,27948.0
2016-04-13 15:40:00,36.04,36.08,36.0,36.05,54273.0,36.04,36.08,36.0,36.05,54273.0
2016-04-13 15:50:00,36.05,36.08,36.0,36.07,110095.0,36.05,36.08,36.0,36.07,110095.0
2016-04-14 09:30:00,36.12,36.66,36.09,36.15,11564.0,36.12,36.66,36.09,36.15,11564.0
2016-04-14 09:40:00,36.16,36.16,35.97,35.99,19138.0,36.16,36.16,35.97,35.99,19138.0
2016-04-14 09:50:00,35.99,36.03,35.97,36.02,12128.0,35.99,36.03,35.97,36.02,12128.0
2016-04-14 10:00:00,36.02,36.03,35.86,35.86,11346.0,36.02,36.03,35.86,35.86,11346.0
2016-04-14 10:10:00,35.86,35.9,35.83,35.86,16290.0,35.86,35.9,35.83,35.86,16290.0
2016-04-14 10:20:00,35.88,35.93,35.82,35.83,32525.0,35.88,35.93,35.82,35.83,32525.0
2016-04-14 10:30:00,35.83,35.94,35.83,35.87,9800.0,35.83,35.94,35.83,35.87,9800.0
2016-04-14 10:40:00,35.88,35.91,35.87,35.88,3500.0,35.88,35.91,35.87,35.88,3500.0
2016-04-14 10:50:00,35.88,35.99,35.87,35.9,12839.0,35.88,35.99,35.87,35.9,12839.0
2016-04-14 11:00:00,35.9,35.9,35.83,35.89,9618.0,35.9,35.9,35.83,35.89,9618.0
2016-04-14 11:10:00,35.88,35.88,35.71,35.77,26123.0,35.88,35.88,35.71,35.77,26123.0
2016-04-14 11:20:00,35.76,35.76,35.68,35.7,12590.0,35.76,35.76,35.68,35.7,12590.0
2016-04-14 11:30:00,35.71,35.78,35.68,35.76,23581.0,35.71,35.78,35.68,35.76,23581.0
2016-04-14 11:40:00,35.78,35.86,35.78,35.85,37750.0,35.78,35.86,35.78,35.85,37750.0
2016-04-14 11:50:00,35.84,35.86,35.77,35.82,11614.0,35.84,35.86,35.77,35.82,11614.0
2016-04-14 12:00:00,35.82,35.83,35.77,35.8,18875.0,35.82,35.83,35.77,35.8,18875.0
2016-04-14 12:10:00,35.81,35.81,35.75,35.8,14248.0,35.81,35.81,35.75,35.8,14248.0
2016-04-14 12:20:00,35.8,35.84,35.76,35.8,12400.0,35.8,35.84,35.76,35.8,12400.0
2016-04-14 12:30:00,35.79,35.83,35.77,35.81,5600.0,35.79,35.83,35.77,35.81,5600.0
2016-04-14 12:40:00,35.8,35.82,35.79,35.8,65821.0,35.8,35.82,35.79,35.8,65821.0
2016-04-14 12:50:00,35.8,35.82,35.78,35.8,25399.0,35.8,35.82,35.78,35.8,25399.0
2016-04-14 13:00:00,35.8,35.81,35.78,35.79,25795.0,35.8,35.81,35.78,35.79,25795.0
2016-04-14 13:10:00,35.79,35.81,35.74,35.8,25519.0,35.79,35.81,35.74,35.8,25519.0
2016-04-14 13:20:00,35.8,35.81,35.74,35.78,12500.0,35.8,35.81,35.74,35.78,12500.0
2016-04-14 13:30:00,35.8,35.84,35.79,35.8,13443.0,35.8,35.84,35.79,35.8,13443.0
2016-04-14 13:40:00,35.8,35.81,35.74,35.74,6426.0,35.8,35.81,35.74,35.74,6426.0
2016-04-14 13:50:00,35.76,35.76,35.65,35.67,6694.0,35.76,35.76,35.65,35.67,6694.0
2016-04-14 14:00:00,35.66,35.67,35.63,35.65,9826.0,35.66,35.67,35.63,35.65,9826.0
2016-04-14 14:10:00,35.64,35.64,35.59,35.61,35613.0,35.64,35.64,35.59,35.61,35613.0
2016-04-14 14:20:00,35.62,35.63,35.57,35.58,7075.0,35.62,35.63,35.57,35.58,7075.0
2016-04-14 14:30:00,35.58,35.62,35.56,35.61,39810.0,35.58,35.62,35.56,35.61,39810.0
2016-04-14 14:40:00,35.61,35.63,35.59,35.63,15825.0,35.61,35.63,35.59,35.63,15825.0
2016-04-14 14:50:00,35.63,35.73,35.63,35.72,10011.0,35.63,35.73,35.63,35.72,10011.0
2016-04-14 15:00:00,35.72,35.74,35.68,35.68,11290.0,35.72,35.74,35.68,35.68,11290.0
2016-04-14 15:10:00,35.68,35.68,35.64,35.66,15487.0,35.68,35.68,35.64,35.66,15487.0
2016-04-14 15:20:00,35.66,35.67,35.61,35.61,18369.0,35.66,35.67,35.61,35.61,18369.0
2016-04-14 15:30:00,35.6,35.63,35.59,35.6,18729.0,35.6,35.63,35.59,35.6,18729.0
2016-04-14 15:40:00,35.59,35.6,35.56,35.58,58443.0,35.59,35.6,35.56,35.58,58443.0
2016-04-14 15:50:00,35.59,35.6,35.51,35.53,95445.0,35.59,35.6,35.51,35.53,95445.0
2016-04-15 09:30:00,35.43,35.53,35.4,35.49,18104.0,35.43,35.53,35.4,35.49,18104.0
2016-04-15 09:40:00,35.46,35.5,35.4,35.47,5912.0,35.46,35.5,35.4,35.47,5912.0
2016-04-15 09:50:00,35.53,35.65,35.52,35.6,6748.0,35.53,35.65,35.52,35.6,6748.0
2016-04-15 10:00:00,35.6,35.78,35.6,35.74,27686.0,35.6,35.78,35.6,35.74,27686.0
2016-04-15 10:10:00,35.75,35.82,35.7,35.8,32976.0,35.75,35.82,35.7,35.8,32976.0
2016-04-15 10:20:00,35.8,35.85,35.77,35.8,51978.0,35.8,35.85,35.77,35.8,51978.0
2016-04-15 10:30:00,35.8,35.81,35.73,35.8,16740.0,35.8,35.81,35.73,35.8,16740.0
2016-04-15 10:40:00,35.78,35.82,35.74,35.76,25746.0,35.78,35.82,35.74,35.76,25746.0
2016-04-15 10:50:00,35.77,35.84,35.76,35.8,52783.0,35.77,35.84,35.76,35.8,52783.0
2016-04-15 11:00:00,35.8,35.91,35.76,35.86,114894.0,35.8,35.91,35.76,35.86,114894.0
2016-04-15 11:10:00,35.86,35.87,35.82,35.83,126311.0,35.86,35.87,35.82,35.83,126311.0
2016-04-15 11:20:00,35.84,35.92,35.79,35.92,27467.0,35.84,35.92,35.79,35.92,27467.0
2016-04-15 11:30:00,35.9,35.92,35.77,35.77,19940.0,35.9,35.92,35.77,35.77,19940.0
2016-04-15 11:40:00,35.76,35.76,35.64,35.66,46900.0,35.76,35.76,35.64,35.66,46900.0
2016-04-15 11:50:00,35.66,35.68,35.62,35.63,10468.0,35.66,35.68,35.62,35.63,10468.0
2016-04-15 12:00:00,35.63,35.66,35.62,35.64,5820.0,35.63,35.66,35.62,35.64,5820.0
2016-04-15 12:10:00,35.65,35.66,35.62,35.63,32218.0,35.65,35.66,35.62,35.63,32218.0
2016-04-15 12:20:00,35.64,35.69,35.62,35.69,5700.0,35.64,35.69,35.62,35.69,5700.0
2016-04-15 12:30:00,35.68,35.73,35.66,35.71,24420.0,35.68,35.73,35.66,35.71,24420.0
2016-04-15 12:40:00,35.73,35.75,35.71,35.75,8090.0,35.73,35.75,35.71,35.75,8090.0
2016-04-15 12:50:00,35.75,35.82,35.73,35.8,8712.0,35.75,35.82,35.73,35.8,8712.0
2016-04-15 13:00:00,35.8,35.81,35.69,35.72,11250.0,35.8,35.81,35.69,35.72,11250.0
2016-04-15 13:10:00,35.73,35.73,35.66,35.67,7798.0,35.73,35.73,35.66,35.67,7798.0
2016-04-15 13:20:00,35.68,35.7,35.64,35.64,6347.0,35.68,35.7,35.64,35.64,6347.0
2016-04-15 13:30:00,35.62,35.68,35.62,35.66,2600.0,35.62,35.68,35.62,35.66,2600.0
2016-04-15 13:40:00,35.65,35.75,35.65,35.73,4020.0,35.65,35.75,35.65,35.73,4020.0
2016-04-15 13:50:00,35.72,35.76,35.7,35.76,5019.0,35.72,35.76,35.7,35.76,5019.0
2016-04-15 14:00:00,35.76,35.77,35.72,35.73,5394.0,35.76,35.77,35.72,35.73,5394.0
2016-04-15 14:10:00,35.73,35.76,35.7,35.74,5422.0,35.73,35.76,35.7,35.74,5422.0
2016-04-15 14:20:00,35.74,35.85,35.74,35.85,69306.0,35.74,35.85,35.74,35.85,69306.0
2016-04-15 14:30:00,35.86,35.89,35.85,35.88,7675.0,35.86,35.89,35.85,35.88,7675.0
2016-04-15 14:40:00,35.88,35.88,35.81,35.82,13232.0,35.88,35.88,35.81,35.82,13232.0
2016-04-15 14:50:00,35.82,35.82,35.74,35.79,43719.0,35.82,35.82,35.74,35.79,43719.0
2016-04-15 15:00:00,35.79,35.81,35.77,35.79,12324.0,35.79,35.81,35.77,35.79,12324.0
2016-04-15 15:10:00,35.79,35.81,35.77,35.79,21764.0,35.79,35.81,35.77,35.79,21764.0
2016-04-15 15:20:00,35.8,35.83,35.79,35.82,42338.0,35.8,35.83,35.79,35.82,42338.0
2016-04-15 15:30:00,35.82,35.82,35.79,35.8,93109.0,35.82,35.82,35.79,35.8,93109.0
2016-04-15 15:40:00,35.8,35.81,35.79,35.79,49594.0,35.8,35.81,35.79,35.79,49594.0
2016-04-15 15:50:00,35.79,35.81,35.73,35.76,290832.0,35.79,35.81,35.73,35.76,290832.0
2016-04-18 09:30:00,35.71,35.84,35.71,35.83,8970.0,35.71,35.84,35.71,35.83,8970.0
2016-04-18 09:40:00,35.84,35.9,35.75,35.82,5250.0,35.84,35.9,35.75,35.82,5250.0
2016-04-18 09:50:00,35.82,35.97,35.81,35.97,8304.0,35.82,35.97,35.81,35.97,8304.0
2016-04-18 10:00:00,35.96,36.05,35.94,36.02,19268.0,35.96,36.05,35.94,36.02,19268.0
2016-04-18 10:10:00,36.02,36.27,36.0,36.21,25977.0,36.02,36.27,36.0,36.21,25977.0
2016-04-18 10:20:00,36.21,36.28,36.14,36.15,12710.0,36.21,36.28,36.14,36.15,12710.0
2016-04-18 10:30:00,36.16,36.26,36.15,36.22,27681.0,36.16,36.26,36.15,36.22,27681.0
2016-04-18 10:40:00,36.23,36.27,36.15,36.17,16042.0,36.23,36.27,36.15,36.17,16042.0
2016-04-18 10:50:00,36.19,36.37,36.19,36.31,12876.0,36.19,36.37,36.19,36.31,12876.0
2016-04-18 11:00:00,36.33,36.36,36.27,36.34,15751.0,36.33,36.36,36.27,36.34,15751.0
2016-04-18 11:10:00,36.35,36.4,36.27,36.29,14801.0,36.35,36.4,36.27,36.29,14801.0
2016-04-18 11:20:00,36.29,36.38,36.29,36.31,12169.0,36.29,36.38,36.29,36.31,12169.0
2016-04-18 11:30:00,36.31,36.33,36.26,36.33,10212.0,36.31,36.33,36.26,36.33,10212.0
2016-04-18 11:40:00,36.33,36.34,36.25,36.27,27699.0,36.33,36.34,36.25,36.27,27699.0
2016-04-18 11:50:00,36.3,36.33,36.25,36.26,11700.0,36.3,36.33,36.25,36.26,11700.0
2016-04-18 12:00:00,36.27,36.32,36.18,36.18,16802.0,36.27,36.32,36.18,36.18,16802.0
2016-04-18 12:10:00,36.18,36.23,36.18,36.19,19832.0,36.18,36.23,36.18,36.19,19832.0
2016-04-18 12:20:00,36.2,36.32,36.19,36.29,19395.0,36.2,36.32,36.19,36.29,19395.0
2016-04-18 12:30:00,36.3,36.37,36.29,36.32,10516.0,36.3,36.37,36.29,36.32,10516.0
2016-04-18 12:40:00,36.31,36.39,36.3,36.39,10971.0,36.31,36.39,36.3,36.39,10971.0
2016-04-18 12:50:00,36.39,36.39,36.28,36.29,13384.0,36.39,36.39,36.28,36.29,13384.0
2016-04-18 13:00:00,36.3,36.31,36.25,36.31,14691.0,36.3,36.31,36.25,36.31,14691.0
2016-04-18 13:10:00,36.34,36.36,36.32,36.32,11511.0,36.34,36.36,36.32,36.32,11511.0
2016-04-18 13:20:00,36.33,36.38,36.33,36.37,9687.0,36.33,36.38,36.33,36.37,9687.0
2016-04-18 13:30:00,36.37,36.4,36.37,36.38,10263.0,36.37,36.4,36.37,36.38,10263.0
2016-04-18 13:40:00,36.37,36.42,36.34,36.4,27088.0,36.37,36.42,36.34,36.4,27088.0
2016-04-18 13:50:00,36.39,36.44,36.38,36.44,22074.0,36.39,36.44,36.38,36.44,22074.0
2016-04-18 14:00:00,36.44,36.58,36.44,36.58,17817.0,36.44,36.58,36.44,36.58,17817.0
2016-04-18 14:10:00,36.58,36.65,36.57,36.65,13489.0,36.58,36.65,36.57,36.65,13489.0
2016-04-18 14:20:00,36.66,36.66,36.63,36.64,11800.0,36.66,36.66,36.63,36.64,11800.0
2016-04-18 14:30:00,36.63,36.71,36.63,36.66,8823.0,36.63,36.71,36.63,36.66,8823.0
2016-04-18 14:40:00,36.66,36.73,36.66,36.73,16018.0,36.66,36.73,36.66,36.73,16018.0
2016-04-18 14:50:00,36.74,36.76,36.68,36.73,11489.0,36.74,36.76,36.68,36.73,11489.0
2016-04-18 15:00:00,36.72,36.76,36.69,36.72,13516.0,36.72,36.76,36.69,36.72,13516.0
2016-04-18 15:10:00,36.71,36.72,36.66,36.68,19092.0,36.71,36.72,36.66,36.68,19092.0
2016-04-18 15:20:00,36.68,36.68,36.64,36.68,14686.0,36.68,36.68,36.64,36.68,14686.0
2016-04-18 15:30:00,36.67,36.71,36.64,36.7,35003.0,36.67,36.71,36.64,36.7,35003.0
2016-04-18 15:40:00,36.7,36.79,36.7,36.79,51540.0,36.7,36.79,36.7,36.79,51540.0
2016-04-18 15:50:00,36.78,36.79,36.73,36.76,79384.0,36.78,36.79,36.73,36.76,79384.0
2016-04-19 09:30:00,36.8,37.0,36.61,36.66,18716.0,36.8,37.0,36.61,36.66,18716.0
2016-04-19 09:40:00,36.62,36.64,36.44,36.47,14171.0,36.62,36.64,36.44,36.47,14171.0
2016-04-19 09:50:00,36.46,36.48,36.32,36.41,4922.0,36.46,36.48,36.32,36.41,4922.0
2016-04-19 10:00:00,36.41,36.53,36.34,36.51,15950.0,36.41,36.53,36.34,36.51,15950.0
2016-04-19 10:10:00,36.52,36.66,36.51,36.57,35450.0,36.52,36.66,36.51,36.57,35450.0
2016-04-19 10:20:00,36.58,36.73,36.56,36.69,12472.0,36.58,36.73,36.56,36.69,12472.0
2016-04-19 10:30:00,36.7,36.74,36.65,36.7,15644.0,36.7,36.74,36.65,36.7,15644.0
2016-04-19 10:40:00,36.68,36.73,36.62,36.62,94000.0,36.68,36.73,36.62,36.62,94000.0
2016-04-19 10:50:00,36.63,36.76,36.63,36.75,11010.0,36.63,36.76,36.63,36.75,11010.0
2016-04-19 11:00:00,36.71,36.75,36.69,36.71,5707.0,36.71,36.75,36.69,36.71,5707.0
2016-04-19 11:10:00,36.71,36.73,36.68,36.69,9300.0,36.71,36.73,36.68,36.69,9300.0
2016-04-19 11:20:00,36.69,36.71,36.58,36.62,8352.0,36.69,36.71,36.58,36.62,8352.0
2016-04-19 11:30:00,36.62,36.7,36.6,36.69,7228.0,36.62,36.7,36.6,36.69,7228.0
2016-04-19 11:40:00,36.7,36.72,36.7,36.71,6482.0,36.7,36.72,36.7,36.71,6482.0
2016-04-19 11:50:00,36.71,36.71,36.63,36.63,31573.0,36.71,36.71,36.63,36.63,31573.0
2016-04-19 12:00:00,36.62,36.64,36.57,36.57,10832.0,36.62,36.64,36.57,36.57,10832.0
2016-04-19 12:10:00,36.57,36.67,36.56,36.61,11199.0,36.57,36.67,36.56,36.61,11199.0
2016-04-19 12:20:00,36.6,36.64,36.52,36.52,5390.0,36.6,36.64,36.52,36.52,5390.0
2016-04-19 12:30:00,36.53,36.57,36.51,36.57,12198.0,36.53,36.57,36.51,36.57,12198.0
2016-04-19 12:40:00,36.56,36.56,36.5,36.53,5200.0,36.56,36.56,36.5,36.53,5200.0
2016-04-19 12:50:00,36.55,36.7,36.53,36.69,18535.0,36.55,36.7,36.53,36.69,18535.0
2016-04-19 13:00:00,36.69,36.69,36.64,36.64,5300.0,36.69,36.69,36.64,36.64,5300.0
2016-04-19 13:10:00,36.63,36.69,36.61,36.61,4680.0,36.63,36.69,36.61,36.61,4680.0
2016-04-19 13:20:00,36.6,36.77,36.6,36.76,12300.0,36.6,36.77,36.6,36.76,12300.0
2016-04-19 13:30:00,36.77,36.81,36.75,36.8,15002.0,36.77,36.81,36.75,36.8,15002.0
2016-04-19 13:40:00,36.8,37.0,36.77,36.99,53528.0,36.8,37.0,36.77,36.99,53528.0
2016-04-19 13:50:00,36.98,37.04,36.92,37.03,27310.0,36.98,37.04,36.92,37.03,27310.0
2016-04-19 14:00:00,37.03,37.04,36.93,36.97,18310.0,37.03,37.04,36.93,36.97,18310.0
2016-04-19 14:10:00,36.97,37.04,36.95,37.0,18968.0,36.97,37.04,36.95,37.0,18968.0
2016-04-19 14:20:00,37.0,37.0,36.93,36.95,14255.0,37.0,37.0,36.93,36.95,14255.0
2016-04-19 14:30:00,36.94,36.98,36.93,36.97,18223.0,36.94,36.98,36.93,36.97,18223.0
2016-04-19 14:40:00,36.96,36.99,36.95,36.98,11435.0,36.96,36.99,36.95,36.98,11435.0
2016-04-19 14:50:00,36.99,37.07,36.98,37.02,40383.0,36.99,37.07,36.98,37.02,40383.0
2016-04-19 15:00:00,37.01,37.05,36.97,37.02,33882.0,37.01,37.05,36.97,37.02,33882.0
2016-04-19 15:10:00,37.02,37.07,37.0,37.04,17600.0,37.02,37.07,37.0,37.04,17600.0
2016-04-19 15:20:00,37.02,37.04,36.96,36.96,39382.0,37.02,37.04,36.96,36.96,39382.0
2016-04-19 15:30:00,36.96,37.02,36.94,37.02,25657.0,36.96,37.02,36.94,37.02,25657.0
2016-04-19 15:40:00,37.03,37.03,36.98,37.02,30908.0,37.03,37.03,36.98,37.02,30908.0
2016-04-19 15:50:00,37.02,37.05,36.99,37.04,76286.0,37.02,37.05,36.99,37.04,76286.0
2016-04-20 09:30:00,37.0,37.1,36.89,37.08,10255.0,37.0,37.1,36.89,37.08,10255.0
2016-04-20 09:40:00,37.07,37.08,36.92,37.07,4252.0,37.07,37.08,36.92,37.07,4252.0
2016-04-20 09:50:00,37.05,37.21,37.04,37.16,4709.0,37.05,37.21,37.04,37.16,4709.0
2016-04-20 10:00:00,37.11,37.13,36.99,36.99,5824.0,37.11,37.13,36.99,36.99,5824.0
2016-04-20 10:10:00,36.98,37.08,36.98,37.0,5400.0,36.98,37.08,36.98,37.0,5400.0
2016-04-20 10:20:00,37.01,37.06,36.99,37.0,7133.0,37.01,37.06,36.99,37.0,7133.0
2016-04-20 10:30:00,37.0,37.03,36.84,36.86,7717.0,37.0,37.03,36.84,36.86,7717.0
2016-04-20 10:40:00,36.84,36.89,36.82,36.85,10952.0,36.84,36.89,36.82,36.85,10952.0
2016-04-20 10:50:00,36.86,36.98,36.86,36.98,7605.0,36.86,36.98,36.86,36.98,7605.0
2016-04-20 11:00:00,36.97,37.12,36.96,37.1,10620.0,36.97,37.12,36.96,37.1,10620.0
2016-04-20 11:10:00,37.1,37.22,37.1,37.18,18715.0,37.1,37.22,37.1,37.18,18715.0
2016-04-20 11:20:00,37.19,37.26,37.11,37.12,11248.0,37.19,37.26,37.11,37.12,11248.0
2016-04-20 11:30:00,37.11,37.12,37.0,37.1,7847.0,37.11,37.12,37.0,37.1,7847.0
2016-04-20 11:40:00,37.13,37.13,36.99,37.01,8500.0,37.13,37.13,36.99,37.01,8500.0
2016-04-20 11:50:00,37.0,37.02,36.94,37.01,7125.0,37.0,37.02,36.94,37.01,7125.0
2016-04-20 12:00:00,36.98,37.0,36.93,36.97,3500.0,36.98,37.0,36.93,36.97,3500.0
2016-04-20 12:10:00,37.01,37.01,36.92,36.92,2100.0,37.01,37.01,36.92,36.92,2100.0
2016-04-20 12:20:00,36.91,36.93,36.86,36.93,6800.0,36.91,36.93,36.86,36.93,6800.0
2016-04-20 12:30:00,36.95,37.04,36.93,37.04,3945.0,36.95,37.04,36.93,37.04,3945.0
2016-04-20 12:40:00,37.06,37.06,36.98,36.98,2000.0,37.06,37.06,36.98,36.98,2000.0
2016-04-20 12:50:00,36.96,36.97,36.91,36.94,5750.0,36.96,36.97,36.91,36.94,5750.0
2016-04-20 13:00:00,36.95,36.97,36.88,36.88,5300.0,36.95,36.97,36.88,36.88,5300.0
2016-04-20 13:10:00,36.88,36.92,36.88,36.9,5181.0,36.88,36.92,36.88,36.9,5181.0
2016-04-20 13:20:00,36.9,36.91,36.86,36.91,3926.0,36.9,36.91,36.86,36.91,3926.0
2016-04-20 13:30:00,36.91,36.96,36.87,36.95,16461.0,36.91,36.96,36.87,36.95,16461.0
2016-04-20 13:40:00,36.95,37.02,36.95,37.01,9191.0,36.95,37.02,36.95,37.01,9191.0
2016-04-20 13:50:00,37.01,37.05,37.0,37.02,6387.0,37.01,37.05,37.0,37.02,6387.0
2016-04-20 14:00:00,37.02,37.02,36.97,36.98,4150.0,37.02,37.02,36.97,36.98,4150.0
2016-04-20 14:10:00,36.98,37.02,36.96,37.0,11927.0,36.98,37.02,36.96,37.0,11927.0
2016-04-20 14:20:00,37.0,37.0,36.96,36.97,8300.0,37.0,37.0,36.96,36.97,8300.0
2016-04-20 14:30:00,36.97,37.01,36.96,37.0,9676.0,36.97,37.01,36.96,37.0,9676.0
2016-04-20 14:40:00,37.0,37.01,36.96,36.96,7200.0,37.0,37.01,36.96,36.96,7200.0
2016-04-20 14:50:00,36.98,36.99,36.96,36.99,10800.0,36.98,36.99,36.96,36.99,10800.0
2016-04-20 15:00:00,36.99,37.02,36.97,36.98,11632.0,36.99,37.02,36.97,36.98,11632.0
2016-04-20 15:10:00,36.98,36.98,36.88,36.88,7657.0,36.98,36.98,36.88,36.88,7657.0
2016-04-20 15:20:00,36.87,36.89,36.84,36.87,13454.0,36.87,36.89,36.84,36.87,13454.0
2016-04-20 15:30:00,36.86,36.88,36.8,36.8,11741.0,36.86,36.88,36.8,36.8,11741.0
2016-04-20 15:40:00,36.8,36.8,36.74,36.79,20741.0,36.8,36.8,36.74,36.79,20741.0
2016-04-20 15:50:00,36.79,36.82,36.75,36.76,46850.0,36.79,36.82,36.75,36.76,46850.0
2016-04-21 09:30:00,36.87,36.87,36.74,36.83,11849.0,36.87,36.87,36.74,36.83,11849.0
2016-04-21 09:40:00,36.8,36.93,36.75,36.77,5425.0,36.8,36.93,36.75,36.77,5425.0
2016-04-21 09:50:00,36.74,36.74,36.6,36.65,4200.0,36.74,36.74,36.6,36.65,4200.0
2016-04-21 10:00:00,36.67,36.72,36.66,36.71,5700.0,36.67,36.72,36.66,36.71,5700.0
2016-04-21 10:10:00,36.7,36.7,36.48,36.52,12900.0,36.7,36.7,36.48,36.52,12900.0
2016-04-21 10:20:00,36.53,36.69,36.49,36.69,8012.0,36.53,36.69,36.49,36.69,8012.0
2016-04-21 10:30:00,36.68,36.74,36.65,36.74,3900.0,36.68,36.74,36.65,36.74,3900.0
2016-04-21 10:40:00,36.73,36.74,36.64,36.7,6300.0,36.73,36.74,36.64,36.7,6300.0
2016-04-21 10:50:00,36.72,36.74,36.7,36.74,4350.0,36.72,36.74,36.7,36.74,4350.0
2016-04-21 11:00:00,36.75,36.84,36.75,36.8,10700.0,36.75,36.84,36.75,36.8,10700.0
2016-04-21 11:10:00,36.8,36.8,36.62,36.62,9716.0,36.8,36.8,36.62,36.62,9716.0
2016-04-21 11:20:00,36.61,36.66,36.58,36.63,4900.0,36.61,36.66,36.58,36.63,4900.0
2016-04-21 11:30:00,36.62,36.62,36.58,36.6,3673.0,36.62,36.62,36.58,36.6,3673.0
2016-04-21 11:40:00,36.59,36.59,36.53,36.54,7076.0,36.59,36.59,36.53,36.54,7076.0
2016-04-21 11:50:00,36.54,36.56,36.41,36.44,18910.0,36.54,36.56,36.41,36.44,18910.0
2016-04-21 12:00:00,36.43,36.45,36.37,36.39,19365.0,36.43,36.45,36.37,36.39,19365.0
2016-04-21 12:10:00,36.38,36.39,36.31,36.34,18821.0,36.38,36.39,36.31,36.34,18821.0
2016-04-21 12:20:00,36.35,36.37,36.29,36.31,5500.0,36.35,36.37,36.29,36.31,5500.0
2016-04-21 12:30:00,36.32,36.37,36.31,36.33,6001.0,36.32,36.37,36.31,36.33,6001.0
2016-04-21 12:40:00,36.33,36.37,36.33,36.35,8400.0,36.33,36.37,36.33,36.35,8400.0
2016-04-21 12:50:00,36.36,36.37,36.33,36.35,8350.0,36.36,36.37,36.33,36.35,8350.0
2016-04-21 13:00:00,36.36,36.47,36.36,36.46,13373.0,36.36,36.47,36.36,36.46,13373.0
2016-04-21 13:10:00,36.45,36.51,36.42,36.43,3691.0,36.45,36.51,36.42,36.43,3691.0
2016-04-21 13:20:00,36.4,36.45,36.4,36.4,6900.0,36.4,36.45,36.4,36.4,6900.0
2016-04-21 13:30:00,36.39,36.54,36.39,36.53,7030.0,36.39,36.54,36.39,36.53,7030.0
2016-04-21 13:40:00,36.52,36.55,36.5,36.52,4200.0,36.52,36.55,36.5,36.52,4200.0
2016-04-21 13:50:00,36.51,36.51,36.48,36.49,6327.0,36.51,36.51,36.48,36.49,6327.0
2016-04-21 14:00:00,36.48,36.5,36.42,36.46,11746.0,36.48,36.5,36.42,36.46,11746.0
2016-04-21 14:10:00,36.46,36.5,36.45,36.5,4006.0,36.46,36.5,36.45,36.5,4006.0
2016-04-21 14:20:00,36.49,36.53,36.49,36.51,4500.0,36.49,36.53,36.49,36.51,4500.0
2016-04-21 14:30:00,36.51,36.51,36.45,36.47,14500.0,36.51,36.51,36.45,36.47,14500.0
2016-04-21 14:40:00,36.45,36.47,36.42,36.47,7281.0,36.45,36.47,36.42,36.47,7281.0
2016-04-21 14:50:00,36.48,36.49,36.44,36.47,9798.0,36.48,36.49,36.44,36.47,9798.0
2016-04-21 15:00:00,36.48,36.56,36.48,36.55,6001.0,36.48,36.56,36.48,36.55,6001.0
2016-04-21 15:10:00,36.54,36.58,36.53,36.58,11109.0,36.54,36.58,36.53,36.58,11109.0
2016-04-21 15:20:00,36.58,36.63,36.53,36.55,18454.0,36.58,36.63,36.53,36.55,18454.0
2016-04-21 15:30:00,36.55,36.58,36.55,36.56,9653.0,36.55,36.58,36.55,36.56,9653.0
2016-04-21 15:40:00,36.56,36.62,36.56,36.62,18477.0,36.56,36.62,36.56,36.62,18477.0
2016-04-21 15:50:00,36.62,36.62,36.56,36.59,57123.0,36.62,36.62,36.56,36.59,57123.0
2016-04-22 09:30:00,36.33,36.82,36.25,36.6,10255.0,36.33,36.82,36.25,36.6,10255.0
2016-04-22 09:40:00,36.61,36.74,36.56,36.71,2200.0,36.61,36.74,36.56,36.71,2200.0
2016-04-22 09:50:00,36.65,36.66,36.54,36.64,9294.0,36.65,36.66,36.54,36.64,9294.0
2016-04-22 10:00:00,36.63,36.66,36.48,36.54,11975.0,36.63,36.66,36.48,36.54,11975.0
2016-04-22 10:10:00,36.52,36.55,36.44,36.44,15144.0,36.52,36.55,36.44,36.44,15144.0
2016-04-22 10:20:00,36.42,36.5,36.37,36.5,8400.0,36.42,36.5,36.37,36.5,8400.0
2016-04-22 10:30:00,36.5,36.54,36.48,36.52,12002.0,36.5,36.54,36.48,36.52,12002.0
2016-04-22 10:40:00,36.53,36.56,36.4,36.44,11800.0,36.53,36.56,36.4,36.44,11800.0
2016-04-22 10:50:00,36.42,36.5,36.4,36.45,10352.0,36.42,36.5,36.4,36.45,10352.0
2016-04-22 11:00:00,36.45,36.47,36.39,36.46,8797.0,36.45,36.47,36.39,36.46,8797.0
2016-04-22 11:10:00,36.47,36.53,36.45,36.45,12022.0,36.47,36.53,36.45,36.45,12022.0
2016-04-22 11:20:00,36.46,36.52,36.39,36.41,11723.0,36.46,36.52,36.39,36.41,11723.0
2016-04-22 11:30:00,36.4,36.5,36.4,36.45,43948.0,36.4,36.5,36.4,36.45,43948.0
2016-04-22 11:40:00,36.45,36.47,36.39,36.46,4400.0,36.45,36.47,36.39,36.46,4400.0
2016-04-22 11:50:00,36.45,36.5,36.44,36.48,11120.0,36.45,36.5,36.44,36.48,11120.0
2016-04-22 12:00:00,36.47,36.48,36.41,36.46,9570.0,36.47,36.48,36.41,36.46,9570.0
2016-04-22 12:10:00,36.48,36.48,36.42,36.47,14778.0,36.48,36.48,36.42,36.47,14778.0
2016-04-22 12:20:00,36.48,36.5,36.42,36.42,7696.0,36.48,36.5,36.42,36.42,7696.0
2016-04-22 12:30:00,36.43,36.46,36.39,36.42,6300.0,36.43,36.46,36.39,36.42,6300.0
2016-04-22 12:40:00,36.43,36.46,36.33,36.37,9419.0,36.43,36.46,36.33,36.37,9419.0
2016-04-22 12:50:00,36.38,36.43,36.37,36.41,4825.0,36.38,36.43,36.37,36.41,4825.0
2016-04-22 13:00:00,36.43,36.49,36.43,36.49,7867.0,36.43,36.49,36.43,36.49,7867.0
2016-04-22 13:10:00,36.49,36.53,36.48,36.5,5050.0,36.49,36.53,36.48,36.5,5050.0
2016-04-22 13:20:00,36.5,36.5,36.45,36.47,37600.0,36.5,36.5,36.45,36.47,37600.0
2016-04-22 13:30:00,36.48,36.5,36.45,36.47,11674.0,36.48,36.5,36.45,36.47,11674.0
2016-04-22 13:40:00,36.47,36.55,36.45,36.53,13565.0,36.47,36.55,36.45,36.53,13565.0
2016-04-22 13:50:00,36.52,36.54,36.49,36.49,8300.0,36.52,36.54,36.49,36.49,8300.0
2016-04-22 14:00:00,36.5,36.54,36.47,36.48,22151.0,36.5,36.54,36.47,36.48,22151.0
2016-04-22 14:10:00,36.46,36.56,36.45,36.55,6800.0,36.46,36.56,36.45,36.55,6800.0
2016-04-22 14:20:00,36.58,36.6,36.56,36.59,4800.0,36.58,36.6,36.56,36.59,4800.0
2016-04-22 14:30:00,36.56,36.59,36.51,36.52,9201.0,36.56,36.59,36.51,36.52,9201.0
2016-04-22 14:40:00,36.52,36.55,36.49,36.52,8450.0,36.52,36.55,36.49,36.52,8450.0
2016-04-22 14:50:00,36.51,36.53,36.46,36.51,17492.0,36.51,36.53,36.46,36.51,17492.0
2016-04-22 15:00:00,36.52,36.53,36.48,36.52,29159.0,36.52,36.53,36.48,36.52,29159.0
2016-04-22 15:10:00,36.51,36.59,36.49,36.5,19698.0,36.51,36.59,36.49,36.5,19698.0
2016-04-22 15:20:00,36.5,36.55,36.47,36.53,28600.0,36.5,36.55,36.47,36.53,28600.0
2016-04-22 15:30:00,36.54,36.55,36.5,36.51,12131.0,36.54,36.55,36.5,36.51,12131.0
2016-04-22 15:40:00,36.51,36.53,36.48,36.5,19791.0,36.51,36.53,36.48,36.5,19791.0
2016-04-22 15:50:00,36.51,36.56,36.49,36.56,68360.0,36.51,36.56,36.49,36.56,68360.0
2016-04-25 09:30:00,36.48,36.69,36.3,36.67,5278.0,36.48,36.69,36.3,36.67,5278.0
2016-04-25 09:40:00,36.62,36.69,36.6,36.63,2338.0,36.62,36.69,36.6,36.63,2338.0
2016-04-25 09:50:00,36.6,36.6,36.43,36.52,5501.0,36.6,36.6,36.43,36.52,5501.0
2016-04-25 10:00:00,36.54,36.54,36.36,36.39,6338.0,36.54,36.54,36.36,36.39,6338.0
2016-04-25 10:10:00,36.38,36.41,36.3,36.3,8695.0,36.38,36.41,36.3,36.3,8695.0
2016-04-25 10:20:00,36.29,36.29,36.2,36.25,9418.0,36.29,36.29,36.2,36.25,9418.0
2016-04-25 10:30:00,36.23,36.29,36.22,36.23,8600.0,36.23,36.29,36.22,36.23,8600.0
2016-04-25 10:40:00,36.2,36.28,36.17,36.24,13606.0,36.2,36.28,36.17,36.24,13606.0
2016-04-25 10:50:00,36.21,36.23,36.13,36.13,10086.0,36.21,36.23,36.13,36.13,10086.0
2016-04-25 11:00:00,36.12,36.16,36.03,36.03,18723.0,36.12,36.16,36.03,36.03,18723.0
2016-04-25 11:10:00,36.02,36.12,36.02,36.11,8520.0,36.02,36.12,36.02,36.11,8520.0
2016-04-25 11:20:00,36.12,36.16,36.1,36.14,8786.0,36.12,36.16,36.1,36.14,8786.0
2016-04-25 11:30:00,36.16,36.16,36.0,36.01,14558.0,36.16,36.16,36.0,36.01,14558.0
2016-04-25 11:40:00,36.01,36.06,35.96,35.96,52895.0,36.01,36.06,35.96,35.96,52895.0
2016-04-25 11:50:00,35.98,36.07,35.98,36.0,7500.0,35.98,36.07,35.98,36.0,7500.0
2016-04-25 12:00:00,36.0,36.09,35.99,36.06,10302.0,36.0,36.09,35.99,36.06,10302.0
2016-04-25 12:10:00,36.05,36.09,36.01,36.08,5000.0,36.05,36.09,36.01,36.08,5000.0
2016-04-25 12:20:00,36.07,36.13,36.07,36.08,4500.0,36.07,36.13,36.07,36.08,4500.0
2016-04-25 12:30:00,36.1,36.12,35.99,35.99,14480.0,36.1,36.12,35.99,35.99,14480.0
2016-04-25 12:40:00,36.0,36.08,35.99,36.08,11012.0,36.0,36.08,35.99,36.08,11012.0
2016-04-25 12:50:00,36.07,36.2,36.07,36.19,6852.0,36.07,36.2,36.07,36.19,6852.0
2016-04-25 13:00:00,36.19,36.29,36.18,36.23,27972.0,36.19,36.29,36.18,36.23,27972.0
2016-04-25 13:10:00,36.22,36.27,36.22,36.25,13254.0,36.22,36.27,36.22,36.25,13254.0
2016-04-25 13:20:00,36.25,36.26,36.15,36.2,5669.0,36.25,36.26,36.15,36.2,5669.0
2016-04-25 13:30:00,36.21,36.21,36.14,36.14,5000.0,36.21,36.21,36.14,36.14,5000.0
2016-04-25 13:40:00,36.14,36.14,36.09,36.11,6936.0,36.14,36.14,36.09,36.11,6936.0
2016-04-25 13:50:00,36.12,36.2,36.12,36.17,3568.0,36.12,36.2,36.12,36.17,3568.0
2016-04-25 14:00:00,36.16,36.16,35.99,36.04,20758.0,36.16,36.16,35.99,36.04,20758.0
2016-04-25 14:10:00,36.04,36.09,36.01,36.05,7941.0,36.04,36.09,36.01,36.05,7941.0
2016-04-25 14:20:00,36.05,36.12,36.03,36.11,7000.0,36.05,36.12,36.03,36.11,7000.0
2016-04-25 14:30:00,36.11,36.14,36.08,36.14,7200.0,36.11,36.14,36.08,36.14,7200.0
2016-04-25 14:40:00,36.13,36.19,36.09,36.15,9500.0,36.13,36.19,36.09,36.15,9500.0
2016-04-25 14:50:00,36.14,36.19,36.14,36.19,8400.0,36.14,36.19,36.14,36.19,8400.0
2016-04-25 15:00:00,36.2,36.2,36.08,36.08,11500.0,36.2,36.2,36.08,36.08,11500.0
2016-04-25 15:10:00,36.09,36.11,36.05,36.06,15560.0,36.09,36.11,36.05,36.06,15560.0
2016-04-25 15:20:00,36.06,36.07,36.02,36.05,9789.0,36.06,36.07,36.02,36.05,9789.0
2016-04-25 15:30:00,36.05,36.11,36.04,36.08,11414.0,36.05,36.11,36.04,36.08,11414.0
2016-04-25 15:40:00,36.08,36.09,36.04,36.07,18867.0,36.08,36.09,36.04,36.07,18867.0
2016-04-25 15:50:00,36.06,36.06,35.99,36.03,131779.0,36.06,36.06,35.99,36.03,131779.0
2016-04-26 09:30:00,36.16,36.35,35.8,35.98,9258.0,36.16,36.35,35.8,35.98,9258.0
2016-04-26 09:40:00,36.0,36.31,35.96,36.29,28700.0,36.0,36.31,35.96,36.29,28700.0
2016-04-26 09:50:00,36.33,36.34,36.21,36.34,7800.0,36.33,36.34,36.21,36.34,7800.0
2016-04-26 10:00:00,36.34,36.35,36.2,36.2,8048.0,36.34,36.35,36.2,36.2,8048.0
2016-04-26 10:10:00,36.17,36.17,36.1,36.11,3700.0,36.17,36.17,36.1,36.11,3700.0
2016-04-26 10:20:00,36.08,36.1,35.91,35.91,5000.0,36.08,36.1,35.91,35.91,5000.0
2016-04-26 10:30:00,35.91,35.93,35.8,35.8,17194.0,35.91,35.93,35.8,35.8,17194.0
2016-04-26 10:40:00,35.78,35.84,35.76,35.78,13899.0,35.78,35.84,35.76,35.78,13899.0
2016-04-26 10:50:00,35.77,35.82,35.75,35.78,19410.0,35.77,35.82,35.75,35.78,19410.0
2016-04-26 11:00:00,35.77,35.8,35.75,35.78,25410.0,35.77,35.8,35.75,35.78,25410.0
2016-04-26 11:10:00,35.78,35.82,35.76,35.77,15863.0,35.78,35.82,35.76,35.77,15863.0
2016-04-26 11:20:00,35.78,35.82,35.75,35.76,15646.0,35.78,35.82,35.75,35.76,15646.0
2016-04-26 11:30:00,35.77,35.77,35.66,35.66,30074.0,35.77,35.77,35.66,35.66,30074.0
2016-04-26 11:40:00,35.67,35.7,35.67,35.7,9475.0,35.67,35.7,35.67,35.7,9475.0
2016-04-26 11:50:00,35.7,35.73,35.67,35.71,16102.0,35.7,35.73,35.67,35.71,16102.0
2016-04-26 12:00:00,35.72,35.76,35.69,35.76,41867.0,35.72,35.76,35.69,35.76,41867.0
2016-04-26 12:10:00,35.76,35.82,35.75,35.8,15440.0,35.76,35.82,35.75,35.8,15440.0
2016-04-26 12:20:00,35.82,35.82,35.67,35.71,13597.0,35.82,35.82,35.67,35.71,13597.0
2016-04-26 12:30:00,35.72,35.74,35.67,35.69,11385.0,35.72,35.74,35.67,35.69,11385.0
2016-04-26 12:40:00,35.65,35.7,35.61,35.62,8300.0,35.65,35.7,35.61,35.62,8300.0
2016-04-26 12:50:00,35.64,35.7,35.61,35.63,11452.0,35.64,35.7,35.61,35.63,11452.0
2016-04-26 13:00:00,35.63,35.65,35.58,35.61,16560.0,35.63,35.65,35.58,35.61,16560.0
2016-04-26 13:10:00,35.61,35.61,35.56,35.58,13879.0,35.61,35.61,35.56,35.58,13879.0
2016-04-26 13:20:00,35.57,35.59,35.52,35.52,11408.0,35.57,35.59,35.52,35.52,11408.0
2016-04-26 13:30:00,35.52,35.54,35.47,35.47,21275.0,35.52,35.54,35.47,35.47,21275.0
2016-04-26 13:40:00,35.48,35.48,35.41,35.45,13938.0,35.48,35.48,35.41,35.45,13938.0
2016-04-26 13:50:00,35.44,35.47,35.41,35.47,9233.0,35.44,35.47,35.41,35.47,9233.0
2016-04-26 14:00:00,35.48,35.51,35.41,35.41,9487.0,35.48,35.51,35.41,35.41,9487.0
2016-04-26 14:10:00,35.43,35.45,35.39,35.39,27795.0,35.43,35.45,35.39,35.39,27795.0
2016-04-26 14:20:00,35.4,35.41,35.36,35.36,9062.0,35.4,35.41,35.36,35.36,9062.0
2016-04-26 14:30:00,35.36,35.43,35.35,35.43,17553.0,35.36,35.43,35.35,35.43,17553.0
2016-04-26 14:40:00,35.45,35.49,35.42,35.47,14967.0,35.45,35.49,35.42,35.47,14967.0
2016-04-26 14:50:00,35.47,35.47,35.34,35.35,11090.0,35.47,35.47,35.34,35.35,11090.0
2016-04-26 15:00:00,35.36,35.45,35.36,35.39,18792.0,35.36,35.45,35.36,35.39,18792.0
2016-04-26 15:10:00,35.38,35.39,35.35,35.35,13155.0,35.38,35.39,35.35,35.35,13155.0
2016-04-26 15:20:00,35.35,35.36,35.28,35.3,21663.0,35.35,35.36,35.28,35.3,21663.0
2016-04-26 15:30:00,35.29,35.33,35.29,35.29,49648.0,35.29,35.33,35.29,35.29,49648.0
2016-04-26 15:40:00,35.29,35.31,35.22,35.22,81004.0,35.29,35.31,35.22,35.22,81004.0
2016-04-26 15:50:00,35.23,35.33,35.22,35.28,104309.0,35.23,35.33,35.22,35.28,104309.0
2016-04-27 09:30:00,35.35,35.4,35.2,35.31,35999.0,35.35,35.4,35.2,35.31,35999.0
2016-04-27 09:40:00,35.31,35.4,35.24,35.28,19628.0,35.31,35.4,35.24,35.28,19628.0
2016-04-27 09:50:00,35.28,35.29,35.11,35.19,48534.0,35.28,35.29,35.11,35.19,48534.0
2016-04-27 10:00:00,35.19,35.25,35.09,35.13,20112.0,35.19,35.25,35.09,35.13,20112.0
2016-04-27 10:10:00,35.16,35.16,34.91,34.94,34294.0,35.16,35.16,34.91,34.94,34294.0
2016-04-27 10:20:00,34.95,34.95,34.69,34.73,62920.0,34.95,34.95,34.69,34.73,62920.0
2016-04-27 10:30:00,34.71,34.93,34.7,34.87,17600.0,34.71,34.93,34.7,34.87,17600.0
2016-04-27 10:40:00,34.84,34.84,34.73,34.83,19095.0,34.84,34.84,34.73,34.83,19095.0
2016-04-27 10:50:00,34.83,35.0,34.83,34.93,27764.0,34.83,35.0,34.83,34.93,27764.0
2016-04-27 11:00:00,34.92,34.96,34.83,34.84,40605.0,34.92,34.96,34.83,34.84,40605.0
2016-04-27 11:10:00,34.84,34.92,34.76,34.89,20560.0,34.84,34.92,34.76,34.89,20560.0
2016-04-27 11:20:00,34.9,34.93,34.86,34.9,13806.0,34.9,34.93,34.86,34.9,13806.0
2016-04-27 11:30:00,34.91,35.01,34.9,35.01,32780.0,34.91,35.01,34.9,35.01,32780.0
2016-04-27 11:40:00,35.01,35.04,34.89,34.89,31364.0,35.01,35.04,34.89,34.89,31364.0
2016-04-27 11:50:00,34.9,34.9,34.82,34.82,48869.0,34.9,34.9,34.82,34.82,48869.0
2016-04-27 12:00:00,34.82,34.88,34.81,34.84,31191.0,34.82,34.88,34.81,34.84,31191.0
2016-04-27 12:10:00,34.84,34.84,34.73,34.73,17734.0,34.84,34.84,34.73,34.73,17734.0
2016-04-27 12:20:00,34.73,34.76,34.7,34.73,44905.0,34.73,34.76,34.7,34.73,44905.0
2016-04-27 12:30:00,34.73,34.85,34.71,34.85,29748.0,34.73,34.85,34.71,34.85,29748.0
2016-04-27 12:40:00,34.86,34.87,34.75,34.8,91051.0,34.86,34.87,34.75,34.8,91051.0
2016-04-27 12:50:00,34.83,34.83,34.76,34.78,26277.0,34.83,34.83,34.76,34.78,26277.0
2016-04-27 13:00:00,34.79,34.81,34.76,34.77,10012.0,34.79,34.81,34.76,34.77,10012.0
2016-04-27 13:10:00,34.75,34.82,34.71,34.78,16136.0,34.75,34.82,34.71,34.78,16136.0
2016-04-27 13:20:00,34.77,34.77,34.69,34.69,14594.0,34.77,34.77,34.69,34.69,14594.0
2016-04-27 13:30:00,34.7,34.76,34.69,34.72,20328.0,34.7,34.76,34.69,34.72,20328.0
2016-04-27 13:40:00,34.72,34.76,34.7,34.72,10653.0,34.72,34.76,34.7,34.72,10653.0
2016-04-27 13:50:00,34.72,34.73,34.59,34.59,34280.0,34.72,34.73,34.59,34.59,34280.0
2016-04-27 14:00:00,34.6,34.74,34.52,34.69,32323.0,34.6,34.74,34.52,34.69,32323.0
2016-04-27 14:10:00,34.71,34.76,34.68,34.75,18039.0,34.71,34.76,34.68,34.75,18039.0
2016-04-27 14:20:00,34.74,34.79,34.69,34.72,15086.0,34.74,34.79,34.69,34.72,15086.0
2016-04-27 14:30:00,34.73,34.75,34.67,34.69,25790.0,34.73,34.75,34.67,34.69,25790.0
2016-04-27 14:40:00,34.71,34.77,34.67,34.73,21962.0,34.71,34.77,34.67,34.73,21962.0
2016-04-27 14:50:00,34.74,34.82,34.69,34.79,45539.0,34.74,34.82,34.69,34.79,45539.0
2016-04-27 15:00:00,34.78,34.88,34.75,34.81,124789.0,34.78,34.88,34.75,34.81,124789.0
2016-04-27 15:10:00,34.81,34.85,34.75,34.83,121457.0,34.81,34.85,34.75,34.83,121457.0
2016-04-27 15:20:00,34.82,34.95,34.8,34.95,104994.0,34.82,34.95,34.8,34.95,104994.0
2016-04-27 15:30:00,34.95,35.07,34.93,35.06,50059.0,34.95,35.07,34.93,35.06,50059.0
2016-04-27 15:40:00,35.07,35.09,35.0,35.08,78798.0,35.07,35.09,35.0,35.08,78798.0
2016-04-27 15:50:00,35.09,35.09,35.0,35.0,160591.0,35.09,35.09,35.0,35.0,160591.0
2016-04-28 09:30:00,34.91,35.05,34.81,35.02,12781.0,34.91,35.05,34.81,35.02,12781.0
2016-04-28 09:40:00,35.02,35.35,34.97,35.26,20150.0,35.02,35.35,34.97,35.26,20150.0
2016-04-28 09:50:00,35.27,35.27,35.15,35.23,19129.0,35.27,35.27,35.15,35.23,19129.0
2016-04-28 10:00:00,35.17,35.22,35.06,35.07,39800.0,35.17,35.22,35.06,35.07,39800.0
2016-04-28 10:10:00,35.09,35.14,35.0,35.09,21962.0,35.09,35.14,35.0,35.09,21962.0
2016-04-28 10:20:00,35.1,35.13,35.02,35.05,12891.0,35.1,35.13,35.02,35.05,12891.0
2016-04-28 10:30:00,35.06,35.32,35.03,35.32,58792.0,35.06,35.32,35.03,35.32,58792.0
2016-04-28 10:40:00,35.32,35.51,35.28,35.44,216882.0,35.32,35.51,35.28,35.44,216882.0
2016-04-28 10:50:00,35.46,35.46,35.34,35.41,26690.0,35.46,35.46,35.34,35.41,26690.0
2016-04-28 11:00:00,35.42,35.46,35.27,35.29,18979.0,35.42,35.46,35.27,35.29,18979.0
2016-04-28 11:10:00,35.27,35.43,35.22,35.42,75153.0,35.27,35.43,35.22,35.42,75153.0
2016-04-28 11:20:00,35.44,35.47,35.36,35.36,13520.0,35.44,35.47,35.36,35.36,13520.0
2016-04-28 11:30:00,35.34,35.37,35.28,35.28,14234.0,35.34,35.37,35.28,35.28,14234.0
2016-04-28 11:40:00,35.28,35.3,35.21,35.22,16643.0,35.28,35.3,35.21,35.22,16643.0
2016-04-28 11:50:00,35.23,35.23,35.2,35.21,42084.0,35.23,35.23,35.2,35.21,42084.0
2016-04-28 12:00:00,35.21,35.21,35.14,35.17,17219.0,35.21,35.21,35.14,35.17,17219.0
2016-04-28 12:10:00,35.16,35.18,35.15,35.15,14483.0,35.16,35.18,35.15,35.15,14483.0
2016-04-28 12:20:00,35.15,35.15,34.98,34.98,22289.0,35.15,35.15,34.98,34.98,22289.0
2016-04-28 12:30:00,34.99,35.0,34.96,34.98,11500.0,34.99,35.0,34.96,34.98,11500.0
2016-04-28 12:40:00,34.98,35.0,34.95,34.96,10398.0,34.98,35.0,34.95,34.96,10398.0
2016-04-28 12:50:00,34.96,34.96,34.86,34.86,16504.0,34.96,34.96,34.86,34.86,16504.0
2016-04-28 13:00:00,34.85,34.85,34.71,34.72,17880.0,34.85,34.85,34.71,34.72,17880.0
2016-04-28 13:10:00,34.74,34.74,34.66,34.7,20930.0,34.74,34.74,34.66,34.7,20930.0
2016-04-28 13:20:00,34.7,34.77,34.69,34.76,13064.0,34.7,34.77,34.69,34.76,13064.0
2016-04-28 13:30:00,34.77,34.77,34.73,34.75,5871.0,34.77,34.77,34.73,34.75,5871.0
2016-04-28 13:40:00,34.74,34.74,34.65,34.68,22805.0,34.74,34.74,34.65,34.68,22805.0
2016-04-28 13:50:00,34.68,34.69,34.61,34.61,21545.0,34.68,34.69,34.61,34.61,21545.0
2016-04-28 14:00:00,34.61,34.66,34.54,34.66,27860.0,34.61,34.66,34.54,34.66,27860.0
2016-04-28 14:10:00,34.66,34.66,34.61,34.61,11856.0,34.66,34.66,34.61,34.61,11856.0
2016-04-28 14:20:00,34.6,34.6,34.54,34.57,26956.0,34.6,34.6,34.54,34.57,26956.0
2016-04-28 14:30:00,34.57,34.57,34.52,34.54,11513.0,34.57,34.57,34.52,34.54,11513.0
2016-04-28 14:40:00,34.54,34.59,34.51,34.52,12045.0,34.54,34.59,34.51,34.52,12045.0
2016-04-28 14:50:00,34.51,34.52,34.46,34.5,34227.0,34.51,34.52,34.46,34.5,34227.0
2016-04-28 15:00:00,34.49,34.51,34.46,34.48,18116.0,34.49,34.51,34.46,34.48,18116.0
2016-04-28 15:10:00,34.47,34.47,34.38,34.39,34786.0,34.47,34.47,34.38,34.39,34786.0
2016-04-28 15:20:00,34.39,34.4,34.25,34.33,42651.0,34.39,34.4,34.25,34.33,42651.0
2016-04-28 15:30:00,34.34,34.35,34.27,34.3,62843.0,34.34,34.35,34.27,34.3,62843.0
2016-04-28 15:40:00,34.3,34.41,34.3,34.38,35839.0,34.3,34.41,34.3,34.38,35839.0
2016-04-28 15:50:00,34.37,34.37,34.25,34.34,121741.0,34.37,34.37,34.25,34.34,121741.0
2016-04-29 09:30:00,34.25,34.25,33.91,34.02,27577.0,34.25,34.25,33.91,34.02,27577.0
2016-04-29 09:40:00,34.02,34.07,33.81,33.82,34650.0,34.02,34.07,33.81,33.82,34650.0
2016-04-29 09:50:00,33.82,33.89,33.67,33.78,32851.0,33.82,33.89,33.67,33.78,32851.0
2016-04-29 10:00:00,33.78,34.04,33.73,34.0,31423.0,33.78,34.04,33.73,34.0,31423.0
2016-04-29 10:10:00,34.0,34.13,33.9,33.93,35004.0,34.0,34.13,33.9,33.93,35004.0
2016-04-29 10:20:00,33.95,34.03,33.93,33.99,39825.0,33.95,34.03,33.93,33.99,39825.0
2016-04-29 10:30:00,34.0,34.17,33.96,34.12,25600.0,34.0,34.17,33.96,34.12,25600.0
2016-04-29 10:40:00,34.13,34.17,34.05,34.15,30835.0,34.13,34.17,34.05,34.15,30835.0
2016-04-29 10:50:00,34.16,34.24,34.09,34.19,35499.0,34.16,34.24,34.09,34.19,35499.0
2016-04-29 11:00:00,34.2,34.2,34.07,34.12,28251.0,34.2,34.2,34.07,34.12,28251.0
2016-04-29 11:10:00,34.13,34.14,33.99,34.01,35701.0,34.13,34.14,33.99,34.01,35701.0
2016-04-29 11:20:00,34.02,34.02,33.95,33.97,6642.0,34.02,34.02,33.95,33.97,6642.0
2016-04-29 11:30:00,33.95,34.01,33.91,34.0,20890.0,33.95,34.01,33.91,34.0,20890.0
2016-04-29 11:40:00,33.99,34.08,33.99,34.08,18412.0,33.99,34.08,33.99,34.08,18412.0
2016-04-29 11:50:00,34.07,34.14,34.04,34.12,8836.0,34.07,34.14,34.04,34.12,8836.0
2016-04-29 12:00:00,34.14,34.19,34.14,34.19,13876.0,34.14,34.19,34.14,34.19,13876.0
2016-04-29 12:10:00,34.17,34.27,34.12,34.27,16080.0,34.17,34.27,34.12,34.27,16080.0
2016-04-29 12:20:00,34.25,34.32,34.25,34.27,7495.0,34.25,34.32,34.25,34.27,7495.0
2016-04-29 12:30:00,34.25,34.3,34.18,34.19,19775.0,34.25,34.3,34.18,34.19,19775.0
2016-04-29 12:40:00,34.19,34.23,34.15,34.23,41400.0,34.19,34.23,34.15,34.23,41400.0
2016-04-29 12:50:00,34.23,34.27,34.2,34.23,7326.0,34.23,34.27,34.2,34.23,7326.0
2016-04-29 13:00:00,34.23,34.33,34.23,34.32,7568.0,34.23,34.33,34.23,34.32,7568.0
2016-04-29 13:10:00,34.31,34.39,34.29,34.39,10874.0,34.31,34.39,34.29,34.39,10874.0
2016-04-29 13:20:00,34.39,34.45,34.37,34.38,13344.0,34.39,34.45,34.37,34.38,13344.0
2016-04-29 13:30:00,34.38,34.4,34.33,34.35,7751.0,34.38,34.4,34.33,34.35,7751.0
2016-04-29 13:40:00,34.34,34.35,34.25,34.31,63936.0,34.34,34.35,34.25,34.31,63936.0
2016-04-29 13:50:00,34.31,34.33,34.26,34.27,12504.0,34.31,34.33,34.26,34.27,12504.0
2016-04-29 14:00:00,34.25,34.37,34.25,34.31,8982.0,34.25,34.37,34.25,34.31,8982.0
2016-04-29 14:10:00,34.32,34.35,34.28,34.33,14741.0,34.32,34.35,34.28,34.33,14741.0
2016-04-29 14:20:00,34.34,34.34,34.29,34.32,8620.0,34.34,34.34,34.29,34.32,8620.0
2016-04-29 14:30:00,34.31,34.32,34.28,34.29,5840.0,34.31,34.32,34.28,34.29,5840.0
2016-04-29 14:40:00,34.29,34.31,34.21,34.3,19629.0,34.29,34.31,34.21,34.3,19629.0
2016-04-29 14:50:00,34.29,34.29,34.13,34.17,19392.0,34.29,34.29,34.13,34.17,19392.0
2016-04-29 15:00:00,34.17,34.21,34.12,34.15,31172.0,34.17,34.21,34.12,34.15,31172.0
2016-04-29 15:10:00,34.15,34.28,34.14,34.27,36716.0,34.15,34.28,34.14,34.27,36716.0
2016-04-29 15:20:00,34.28,34.31,34.24,34.24,28702.0,34.28,34.31,34.24,34.24,28702.0
2016-04-29 15:30:00,34.23,34.37,34.22,34.31,27023.0,34.23,34.37,34.22,34.31,27023.0
2016-04-29 15:40:00,34.32,34.34,34.24,34.29,73832.0,34.32,34.34,34.24,34.29,73832.0
2016-04-29 15:50:00,34.26,34.28,34.17,34.18,171033.0,34.26,34.28,34.17,34.18,171033.0
2016-05-02 09:30:00,34.24,34.79,34.23,34.68,51351.0,34.24,34.79,34.23,34.68,51351.0
2016-05-02 09:40:00,34.67,34.75,34.47,34.5,41077.0,34.67,34.75,34.47,34.5,41077.0
2016-05-02 09:50:00,34.49,34.7,34.49,34.64,47852.0,34.49,34.7,34.49,34.64,47852.0
2016-05-02 10:00:00,34.63,34.72,34.61,34.72,25707.0,34.63,34.72,34.61,34.72,25707.0
2016-05-02 10:10:00,34.75,34.92,34.69,34.88,32040.0,34.75,34.92,34.69,34.88,32040.0
2016-05-02 10:20:00,34.86,34.86,34.71,34.76,24049.0,34.86,34.86,34.71,34.76,24049.0
2016-05-02 10:30:00,34.77,34.89,34.76,34.79,26271.0,34.77,34.89,34.76,34.79,26271.0
2016-05-02 10:40:00,34.79,34.93,34.78,34.93,15710.0,34.79,34.93,34.78,34.93,15710.0
2016-05-02 10:50:00,34.92,34.94,34.78,34.82,26275.0,34.92,34.94,34.78,34.82,26275.0
2016-05-02 11:00:00,34.83,34.88,34.81,34.84,10943.0,34.83,34.88,34.81,34.84,10943.0
2016-05-02 11:10:00,34.85,34.91,34.85,34.89,11139.0,34.85,34.91,34.85,34.89,11139.0
2016-05-02 11:20:00,34.9,34.91,34.84,34.91,13140.0,34.9,34.91,34.84,34.91,13140.0
2016-05-02 11:30:00,34.93,34.96,34.9,34.94,10341.0,34.93,34.96,34.9,34.94,10341.0
2016-05-02 11:40:00,34.95,34.99,34.91,34.99,17790.0,34.95,34.99,34.91,34.99,17790.0
2016-05-02 11:50:00,34.99,35.12,34.99,35.05,29620.0,34.99,35.12,34.99,35.05,29620.0
2016-05-02 12:00:00,35.03,35.09,35.0,35.08,11798.0,35.03,35.09,35.0,35.08,11798.0
2016-05-02 12:10:00,35.07,35.09,35.02,35.04,8499.0,35.07,35.09,35.02,35.04,8499.0
2016-05-02 12:20:00,35.05,35.1,35.03,35.05,7400.0,35.05,35.1,35.03,35.05,7400.0
2016-05-02 12:30:00,35.06,35.09,35.02,35.05,9889.0,35.06,35.09,35.02,35.05,9889.0
2016-05-02 12:40:00,35.03,35.11,35.03,35.09,10400.0,35.03,35.11,35.03,35.09,10400.0
2016-05-02 12:50:00,35.08,35.12,35.03,35.03,9107.0,35.08,35.12,35.03,35.03,9107.0
2016-05-02 13:00:00,35.05,35.06,35.01,35.06,19586.0,35.05,35.06,35.01,35.06,19586.0
2016-05-02 13:10:00,35.05,35.21,35.05,35.18,21743.0,35.05,35.21,35.05,35.18,21743.0
2016-05-02 13:20:00,35.19,35.26,35.17,35.23,18935.0,35.19,35.26,35.17,35.23,18935.0
2016-05-02 13:30:00,35.22,35.23,35.19,35.22,17642.0,35.22,35.23,35.19,35.22,17642.0
2016-05-02 13:40:00,35.21,35.28,35.21,35.28,18742.0,35.21,35.28,35.21,35.28,18742.0
2016-05-02 13:50:00,35.27,35.27,35.2,35.2,8919.0,35.27,35.27,35.2,35.2,8919.0
2016-05-02 14:00:00,35.21,35.23,35.19,35.21,43909.0,35.21,35.23,35.19,35.21,43909.0
2016-05-02 14:10:00,35.19,35.22,35.18,35.19,40296.0,35.19,35.22,35.18,35.19,40296.0
2016-05-02 14:20:00,35.19,35.26,35.18,35.26,55897.0,35.19,35.26,35.18,35.26,55897.0
2016-05-02 14:30:00,35.27,35.35,35.27,35.34,38132.0,35.27,35.35,35.27,35.34,38132.0
2016-05-02 14:40:00,35.34,35.38,35.31,35.33,50352.0,35.34,35.38,35.31,35.33,50352.0
2016-05-02 14:50:00,35.33,35.36,35.26,35.34,40810.0,35.33,35.36,35.26,35.34,40810.0
2016-05-02 15:00:00,35.34,35.4,35.34,35.35,56223.0,35.34,35.4,35.34,35.35,56223.0
2016-05-02 15:10:00,35.36,35.38,35.35,35.36,55148.0,35.36,35.38,35.35,35.36,55148.0
2016-05-02 15:20:00,35.36,35.4,35.35,35.37,125768.0,35.36,35.4,35.35,35.37,125768.0
2016-05-02 15:30:00,35.38,35.39,35.27,35.39,100410.0,35.38,35.39,35.27,35.39,100410.0
2016-05-02 15:40:00,35.38,35.44,35.37,35.42,52652.0,35.38,35.44,35.37,35.42,52652.0
2016-05-02 15:50:00,35.41,35.45,35.38,35.44,171400.0,35.41,35.45,35.38,35.44,171400.0
2016-05-03 09:30:00,34.94,35.11,34.8,34.96,30967.0,34.94,35.11,34.8,34.96,30967.0
2016-05-03 09:40:00,34.95,34.96,34.75,34.78,37195.0,34.95,34.96,34.75,34.78,37195.0
2016-05-03 09:50:00,34.8,34.88,34.69,34.8,34469.0,34.8,34.88,34.69,34.8,34469.0
2016-05-03 10:00:00,34.8,34.8,34.59,34.63,39916.0,34.8,34.8,34.59,34.63,39916.0
2016-05-03 10:10:00,34.63,34.92,34.6,34.82,79313.0,34.63,34.92,34.6,34.82,79313.0
2016-05-03 10:20:00,34.8,34.92,34.73,34.86,23090.0,34.8,34.92,34.73,34.86,23090.0
2016-05-03 10:30:00,34.88,34.94,34.84,34.89,15870.0,34.88,34.94,34.84,34.89,15870.0
2016-05-03 10:40:00,34.85,34.85,34.77,34.78,28938.0,34.85,34.85,34.77,34.78,28938.0
2016-05-03 10:50:00,34.78,34.8,34.7,34.73,24643.0,34.78,34.8,34.7,34.73,24643.0
2016-05-03 11:00:00,34.71,34.71,34.6,34.63,31125.0,34.71,34.71,34.6,34.63,31125.0
2016-05-03 11:10:00,34.62,34.63,34.52,34.52,35835.0,34.62,34.63,34.52,34.52,35835.0
2016-05-03 11:20:00,34.51,34.55,34.44,34.46,32897.0,34.51,34.55,34.44,34.46,32897.0
2016-05-03 11:30:00,34.46,34.46,34.39,34.43,21204.0,34.46,34.46,34.39,34.43,21204.0
2016-05-03 11:40:00,34.45,34.5,34.41,34.49,8750.0,34.45,34.5,34.41,34.49,8750.0
2016-05-03 11:50:00,34.5,34.5,34.4,34.45,9552.0,34.5,34.5,34.4,34.45,9552.0
2016-05-03 12:00:00,34.41,34.44,34.37,34.42,16384.0,34.41,34.44,34.37,34.42,16384.0
2016-05-03 12:10:00,34.42,34.43,34.35,34.42,11109.0,34.42,34.43,34.35,34.42,11109.0
2016-05-03 12:20:00,34.43,34.52,34.42,34.46,14178.0,34.43,34.52,34.42,34.46,14178.0
2016-05-03 12:30:00,34.46,34.48,34.45,34.45,6900.0,34.46,34.48,34.45,34.45,6900.0
2016-05-03 12:40:00,34.46,34.46,34.42,34.44,20320.0,34.46,34.46,34.42,34.44,20320.0
2016-05-03 12:50:00,34.44,34.47,34.41,34.43,32056.0,34.44,34.47,34.41,34.43,32056.0
2016-05-03 13:00:00,34.41,34.43,34.34,34.41,36517.0,34.41,34.43,34.34,34.41,36517.0
2016-05-03 13:10:00,34.41,34.57,34.39,34.57,40432.0,34.41,34.57,34.39,34.57,40432.0
2016-05-03 13:20:00,34.56,34.6,34.52,34.52,6824.0,34.56,34.6,34.52,34.52,6824.0
2016-05-03 13:30:00,34.54,34.56,34.46,34.5,127299.0,34.54,34.56,34.46,34.5,127299.0
2016-05-03 13:40:00,34.53,34.55,34.5,34.54,11141.0,34.53,34.55,34.5,34.54,11141.0
2016-05-03 13:50:00,34.56,34.58,34.53,34.53,14799.0,34.56,34.58,34.53,34.53,14799.0
2016-05-03 14:00:00,34.53,34.55,34.45,34.49,20048.0,34.53,34.55,34.45,34.49,20048.0
2016-05-03 14:10:00,34.49,34.49,34.4,34.41,21074.0,34.49,34.49,34.4,34.41,21074.0
2016-05-03 14:20:00,34.41,34.43,34.31,34.38,54397.0,34.41,34.43,34.31,34.38,54397.0
2016-05-03 14:30:00,34.39,34.4,34.33,34.37,49021.0,34.39,34.4,34.33,34.37,49021.0
2016-05-03 14:40:00,34.36,34.36,34.25,34.26,68460.0,34.36,34.36,34.25,34.26,68460.0
2016-05-03 14:50:00,34.27,34.37,34.23,34.37,58349.0,34.27,34.37,34.23,34.37,58349.0
2016-05-03 15:00:00,34.36,34.46,34.33,34.45,51522.0,34.36,34.46,34.33,34.45,51522.0
2016-05-03 15:10:00,34.45,34.45,34.37,34.44,54754.0,34.45,34.45,34.37,34.44,54754.0
2016-05-03 15:20:00,34.44,34.49,34.38,34.42,30563.0,34.44,34.49,34.38,34.42,30563.0
2016-05-03 15:30:00,34.41,34.46,34.32,34.33,44775.0,34.41,34.46,34.32,34.33,44775.0
2016-05-03 15:40:00,34.34,34.34,34.28,34.32,31970.0,34.34,34.34,34.28,34.32,31970.0
2016-05-03 15:50:00,34.31,34.34,34.28,34.3,56401.0,34.31,34.34,34.28,34.3,56401.0
2016-05-04 09:30:00,34.18,34.33,34.03,34.08,16852.0,34.18,34.33,34.03,34.08,16852.0
2016-05-04 09:40:00,34.04,34.09,33.9,33.95,6956.0,34.04,34.09,33.9,33.95,6956.0
2016-05-04 09:50:00,33.97,34.02,33.9,33.93,16585.0,33.97,34.02,33.9,33.93,16585.0
2016-05-04 10:00:00,33.94,34.04,33.92,33.97,17006.0,33.94,34.04,33.92,33.97,17006.0
2016-05-04 10:10:00,33.99,34.08,33.99,34.03,21054.0,33.99,34.08,33.99,34.03,21054.0
2016-05-04 10:20:00,34.03,34.08,33.83,33.87,41317.0,34.03,34.08,33.83,33.87,41317.0
2016-05-04 10:30:00,33.85,33.95,33.84,33.93,17286.0,33.85,33.95,33.84,33.93,17286.0
2016-05-04 10:40:00,33.92,33.98,33.86,33.98,12839.0,33.92,33.98,33.86,33.98,12839.0
2016-05-04 10:50:00,33.99,34.0,33.84,33.85,23696.0,33.99,34.0,33.84,33.85,23696.0
2016-05-04 11:00:00,33.86,33.91,33.85,33.85,27229.0,33.86,33.91,33.85,33.85,27229.0
2016-05-04 11:10:00,33.84,33.9,33.84,33.88,33127.0,33.84,33.9,33.84,33.88,33127.0
2016-05-04 11:20:00,33.88,33.98,33.87,33.89,24999.0,33.88,33.98,33.87,33.89,24999.0
2016-05-04 11:30:00,33.91,34.01,33.88,34.0,10350.0,33.91,34.01,33.88,34.0,10350.0
2016-05-04 11:40:00,33.98,34.01,33.95,33.98,13790.0,33.98,34.01,33.95,33.98,13790.0
2016-05-04 11:50:00,33.99,34.08,33.98,34.08,13000.0,33.99,34.08,33.98,34.08,13000.0
2016-05-04 12:00:00,34.09,34.18,34.08,34.13,24538.0,34.09,34.18,34.08,34.13,24538.0
2016-05-04 12:10:00,34.13,34.19,34.07,34.07,16752.0,34.13,34.19,34.07,34.07,16752.0
2016-05-04 12:20:00,34.06,34.1,34.05,34.08,10354.0,34.06,34.1,34.05,34.08,10354.0
2016-05-04 12:30:00,34.06,34.09,34.05,34.07,6773.0,34.06,34.09,34.05,34.07,6773.0
2016-05-04 12:40:00,34.06,34.08,34.05,34.06,5599.0,34.06,34.08,34.05,34.06,5599.0
2016-05-04 12:50:00,34.05,34.1,34.05,34.07,13563.0,34.05,34.1,34.05,34.07,13563.0
2016-05-04 13:00:00,34.06,34.1,34.04,34.05,7810.0,34.06,34.1,34.04,34.05,7810.0
2016-05-04 13:10:00,34.04,34.09,34.02,34.08,8575.0,34.04,34.09,34.02,34.08,8575.0
2016-05-04 13:20:00,34.09,34.16,34.09,34.15,10043.0,34.09,34.16,34.09,34.15,10043.0
2016-05-04 13:30:00,34.15,34.16,34.08,34.1,7164.0,34.15,34.16,34.08,34.1,7164.0
2016-05-04 13:40:00,34.11,34.11,34.06,34.06,8723.0,34.11,34.11,34.06,34.06,8723.0
2016-05-04 13:50:00,34.07,34.1,33.98,33.98,16167.0,34.07,34.1,33.98,33.98,16167.0
2016-05-04 14:00:00,33.98,33.98,33.88,33.91,12572.0,33.98,33.98,33.88,33.91,12572.0
2016-05-04 14:10:00,33.91,33.97,33.88,33.95,9915.0,33.91,33.97,33.88,33.95,9915.0
2016-05-04 14:20:00,33.95,33.99,33.94,33.97,11810.0,33.95,33.99,33.94,33.97,11810.0
2016-05-04 14:30:00,33.98,34.06,33.97,34.06,8505.0,33.98,34.06,33.97,34.06,8505.0
2016-05-04 14:40:00,34.06,34.06,33.97,34.01,9720.0,34.06,34.06,33.97,34.01,9720.0
2016-05-04 14:50:00,34.01,34.04,33.99,34.01,8079.0,34.01,34.04,33.99,34.01,8079.0
2016-05-04 15:00:00,34.0,34.02,33.93,33.98,10318.0,34.0,34.02,33.93,33.98,10318.0
2016-05-04 15:10:00,33.98,34.07,33.96,34.03,9450.0,33.98,34.07,33.96,34.03,9450.0
2016-05-04 15:20:00,34.04,34.11,34.03,34.04,17048.0,34.04,34.11,34.03,34.04,17048.0
2016-05-04 15:30:00,34.04,34.07,33.94,33.95,28963.0,34.04,34.07,33.94,33.95,28963.0
2016-05-04 15:40:00,33.95,34.01,33.94,33.98,26159.0,33.95,34.01,33.94,33.98,26159.0
2016-05-04 15:50:00,33.98,33.99,33.89,33.92,67168.0,33.98,33.99,33.89,33.92,67168.0
2016-05-05 09:30:00,34.05,34.4,33.94,34.05,12314.0,34.05,34.4,33.94,34.05,12314.0
2016-05-05 09:40:00,34.06,34.27,33.99,34.22,12477.0,34.06,34.27,33.99,34.22,12477.0
2016-05-05 09:50:00,34.22,34.25,33.96,34.04,9630.0,34.22,34.25,33.96,34.04,9630.0
2016-05-05 10:00:00,34.0,34.13,33.98,34.01,7000.0,34.0,34.13,33.98,34.01,7000.0
2016-05-05 10:10:00,34.02,34.08,33.92,33.95,23457.0,34.02,34.08,33.92,33.95,23457.0
2016-05-05 10:20:00,33.95,33.98,33.85,33.86,11799.0,33.95,33.98,33.85,33.86,11799.0
2016-05-05 10:30:00,33.88,34.06,33.88,34.04,7756.0,33.88,34.06,33.88,34.04,7756.0
2016-05-05 10:40:00,34.06,34.18,34.06,34.14,5991.0,34.06,34.18,34.06,34.14,5991.0
2016-05-05 10:50:00,34.14,34.17,34.1,34.14,8200.0,34.14,34.17,34.1,34.14,8200.0
2016-05-05 11:00:00,34.15,34.17,34.1,34.1,6741.0,34.15,34.17,34.1,34.1,6741.0
2016-05-05 11:10:00,34.13,34.18,34.13,34.16,8842.0,34.13,34.18,34.13,34.16,8842.0
2016-05-05 11:20:00,34.14,34.15,34.07,34.12,3650.0,34.14,34.15,34.07,34.12,3650.0
2016-05-05 11:30:00,34.14,34.3,34.14,34.3,9300.0,34.14,34.3,34.14,34.3,9300.0
2016-05-05 11:40:00,34.31,34.35,34.31,34.33,4774.0,34.31,34.35,34.31,34.33,4774.0
2016-05-05 11:50:00,34.33,34.33,34.24,34.25,3511.0,34.33,34.33,34.24,34.25,3511.0
2016-05-05 12:00:00,34.26,34.28,34.21,34.23,6039.0,34.26,34.28,34.21,34.23,6039.0
2016-05-05 12:10:00,34.24,34.31,34.24,34.29,3900.0,34.24,34.31,34.24,34.29,3900.0
2016-05-05 12:20:00,34.29,34.29,34.24,34.26,7374.0,34.29,34.29,34.24,34.26,7374.0
2016-05-05 12:30:00,34.27,34.28,34.24,34.27,3100.0,34.27,34.28,34.24,34.27,3100.0
2016-05-05 12:40:00,34.26,34.29,34.26,34.27,2430.0,34.26,34.29,34.26,34.27,2430.0
2016-05-05 12:50:00,34.28,34.31,34.21,34.21,5400.0,34.28,34.31,34.21,34.21,5400.0
2016-05-05 13:00:00,34.21,34.21,34.18,34.2,3400.0,34.21,34.21,34.18,34.2,3400.0
2016-05-05 13:10:00,34.17,34.17,34.06,34.09,3800.0,34.17,34.17,34.06,34.09,3800.0
2016-05-05 13:20:00,34.1,34.1,34.01,34.02,5857.0,34.1,34.1,34.01,34.02,5857.0
2016-05-05 13:30:00,34.02,34.03,34.0,34.01,17485.0,34.02,34.03,34.0,34.01,17485.0
2016-05-05 13:40:00,34.01,34.02,34.0,34.0,7517.0,34.01,34.02,34.0,34.0,7517.0
2016-05-05 13:50:00,34.01,34.03,34.01,34.03,6384.0,34.01,34.03,34.01,34.03,6384.0
2016-05-05 14:00:00,34.02,34.05,34.01,34.04,2641.0,34.02,34.05,34.01,34.04,2641.0
2016-05-05 14:10:00,34.05,34.09,34.04,34.04,7588.0,34.05,34.09,34.04,34.04,7588.0
2016-05-05 14:20:00,34.03,34.07,34.03,34.07,3050.0,34.03,34.07,34.03,34.07,3050.0
2016-05-05 14:30:00,34.05,34.06,34.02,34.02,4854.0,34.05,34.06,34.02,34.02,4854.0
2016-05-05 14:40:00,34.04,34.07,34.03,34.05,11138.0,34.04,34.07,34.03,34.05,11138.0
2016-05-05 14:50:00,34.04,34.04,34.0,34.0,7309.0,34.04,34.04,34.0,34.0,7309.0
2016-05-05 15:00:00,34.0,34.02,33.99,34.0,14411.0,34.0,34.02,33.99,34.0,14411.0
2016-05-05 15:10:00,33.99,34.09,33.99,34.09,18936.0,33.99,34.09,33.99,34.09,18936.0
2016-05-05 15:20:00,34.1,34.17,34.09,34.17,20959.0,34.1,34.17,34.09,34.17,20959.0
2016-05-05 15:30:00,34.18,34.2,34.12,34.13,21235.0,34.18,34.2,34.12,34.13,21235.0
2016-05-05 15:40:00,34.13,34.14,34.06,34.06,39535.0,34.13,34.14,34.06,34.06,39535.0
2016-05-05 15:50:00,34.06,34.1,33.96,34.02,196347.0,34.06,34.1,33.96,34.02,196347.0
2016-05-06 09:30:00,34.09,34.6,34.09,34.52,70169.0,34.09,34.6,34.09,34.52,70169.0
2016-05-06 09:40:00,34.52,34.53,34.09,34.09,43150.0,34.52,34.53,34.09,34.09,43150.0
2016-05-06 09:50:00,34.08,34.1,33.8,33.85,40721.0,34.08,34.1,33.8,33.85,40721.0
2016-05-06 10:00:00,33.86,34.08,33.84,34.08,86712.0,33.86,34.08,33.84,34.08,86712.0
2016-05-06 10:10:00,34.09,34.29,34.06,34.24,63206.0,34.09,34.29,34.06,34.24,63206.0
2016-05-06 10:20:00,34.25,34.25,34.11,34.2,60253.0,34.25,34.25,34.11,34.2,60253.0
2016-05-06 10:30:00,34.19,34.2,34.14,34.16,53955.0,34.19,34.2,34.14,34.16,53955.0
2016-05-06 10:40:00,34.16,34.18,34.06,34.12,45529.0,34.16,34.18,34.06,34.12,45529.0
2016-05-06 10:50:00,34.14,34.28,34.11,34.28,84206.0,34.14,34.28,34.11,34.28,84206.0
2016-05-06 11:00:00,34.28,34.35,34.22,34.35,33868.0,34.28,34.35,34.22,34.35,33868.0
2016-05-06 11:10:00,34.35,34.42,34.34,34.41,41689.0,34.35,34.42,34.34,34.41,41689.0
2016-05-06 11:20:00,34.41,34.49,34.39,34.41,16631.0,34.41,34.49,34.39,34.41,16631.0
2016-05-06 11:30:00,34.42,34.44,34.35,34.41,11644.0,34.42,34.44,34.35,34.41,11644.0
2016-05-06 11:40:00,34.42,34.42,34.32,34.34,16925.0,34.42,34.42,34.32,34.34,16925.0
2016-05-06 11:50:00,34.33,34.36,34.25,34.29,17321.0,34.33,34.36,34.25,34.29,17321.0
2016-05-06 12:00:00,34.29,34.29,34.23,34.29,14279.0,34.29,34.29,34.23,34.29,14279.0
2016-05-06 12:10:00,34.28,34.42,34.26,34.4,27218.0,34.28,34.42,34.26,34.4,27218.0
2016-05-06 12:20:00,34.39,34.51,34.39,34.51,32674.0,34.39,34.51,34.39,34.51,32674.0
2016-05-06 12:30:00,34.5,34.6,34.42,34.53,50059.0,34.5,34.6,34.42,34.53,50059.0
2016-05-06 12:40:00,34.55,34.65,34.53,34.65,34190.0,34.55,34.65,34.53,34.65,34190.0
2016-05-06 12:50:00,34.65,34.71,34.63,34.71,21113.0,34.65,34.71,34.63,34.71,21113.0
2016-05-06 13:00:00,34.71,34.77,34.68,34.74,19341.0,34.71,34.77,34.68,34.74,19341.0
2016-05-06 13:10:00,34.71,34.77,34.71,34.77,10408.0,34.71,34.77,34.71,34.77,10408.0
2016-05-06 13:20:00,34.76,34.8,34.72,34.79,21445.0,34.76,34.8,34.72,34.79,21445.0
2016-05-06 13:30:00,34.78,34.93,34.78,34.93,39237.0,34.78,34.93,34.78,34.93,39237.0
2016-05-06 13:40:00,34.93,34.98,34.91,34.98,31043.0,34.93,34.98,34.91,34.98,31043.0
2016-05-06 13:50:00,34.98,35.01,34.83,34.9,45923.0,34.98,35.01,34.83,34.9,45923.0
2016-05-06 14:00:00,34.92,34.99,34.88,34.98,44285.0,34.92,34.99,34.88,34.98,44285.0
2016-05-06 14:10:00,34.98,34.98,34.89,34.96,27817.0,34.98,34.98,34.89,34.96,27817.0
2016-05-06 14:20:00,34.96,34.96,34.87,34.9,16697.0,34.96,34.96,34.87,34.9,16697.0
2016-05-06 14:30:00,34.89,34.9,34.79,34.84,20293.0,34.89,34.9,34.79,34.84,20293.0
2016-05-06 14:40:00,34.84,34.85,34.75,34.75,16886.0,34.84,34.85,34.75,34.75,16886.0
2016-05-06 14:50:00,34.76,34.83,34.76,34.79,31227.0,34.76,34.83,34.76,34.79,31227.0
2016-05-06 15:00:00,34.78,34.85,34.78,34.81,23165.0,34.78,34.85,34.78,34.81,23165.0
2016-05-06 15:10:00,34.82,34.82,34.67,34.73,31541.0,34.82,34.82,34.67,34.73,31541.0
2016-05-06 15:20:00,34.72,34.79,34.7,34.75,30717.0,34.72,34.79,34.7,34.75,30717.0
2016-05-06 15:30:00,34.76,34.8,34.75,34.8,29462.0,34.76,34.8,34.75,34.8,29462.0
2016-05-06 15:40:00,34.8,34.81,34.76,34.81,39530.0,34.8,34.81,34.76,34.81,39530.0
2016-05-06 15:50:00,34.81,34.93,34.8,34.92,120970.0,34.81,34.93,34.8,34.92,120970.0
2016-05-09 09:30:00,34.79,35.16,34.52,35.06,18577.0,34.79,35.16,34.52,35.06,18577.0
2016-05-09 09:40:00,35.02,35.34,35.01,35.34,11002.0,35.02,35.34,35.01,35.34,11002.0
2016-05-09 09:50:00,35.3,35.38,35.25,35.33,14301.0,35.3,35.38,35.25,35.33,14301.0
2016-05-09 10:00:00,35.34,35.37,35.23,35.33,17024.0,35.34,35.37,35.23,35.33,17024.0
2016-05-09 10:10:00,35.34,35.35,35.21,35.25,12786.0,35.34,35.35,35.21,35.25,12786.0
2016-05-09 10:20:00,35.25,35.31,35.08,35.11,15150.0,35.25,35.31,35.08,35.11,15150.0
2016-05-09 10:30:00,35.09,35.12,34.88,34.97,19600.0,35.09,35.12,34.88,34.97,19600.0
2016-05-09 10:40:00,34.96,35.08,34.96,35.04,13018.0,34.96,35.08,34.96,35.04,13018.0
2016-05-09 10:50:00,35.07,35.15,35.05,35.11,15797.0,35.07,35.15,35.05,35.11,15797.0
2016-05-09 11:00:00,35.11,35.16,35.1,35.1,11032.0,35.11,35.16,35.1,35.1,11032.0
2016-05-09 11:10:00,35.11,35.12,34.94,34.95,9880.0,35.11,35.12,34.94,34.95,9880.0
2016-05-09 11:20:00,34.95,35.02,34.95,34.98,10400.0,34.95,35.02,34.95,34.98,10400.0
2016-05-09 11:30:00,34.98,35.01,34.9,35.01,11445.0,34.98,35.01,34.9,35.01,11445.0
2016-05-09 11:40:00,35.0,35.02,34.93,34.93,18319.0,35.0,35.02,34.93,34.93,18319.0
2016-05-09 11:50:00,34.93,34.96,34.86,34.93,11750.0,34.93,34.96,34.86,34.93,11750.0
2016-05-09 12:00:00,34.94,34.95,34.8,34.8,19724.0,34.94,34.95,34.8,34.8,19724.0
2016-05-09 12:10:00,34.79,34.89,34.77,34.87,12127.0,34.79,34.89,34.77,34.87,12127.0
2016-05-09 12:20:00,34.86,34.93,34.85,34.88,9079.0,34.86,34.93,34.85,34.88,9079.0
2016-05-09 12:30:00,34.89,34.91,34.86,34.88,9310.0,34.89,34.91,34.86,34.88,9310.0
2016-05-09 12:40:00,34.89,34.93,34.88,34.89,17113.0,34.89,34.93,34.88,34.89,17113.0
2016-05-09 12:50:00,34.88,34.91,34.85,34.87,9354.0,34.88,34.91,34.85,34.87,9354.0
2016-05-09 13:00:00,34.88,34.92,34.87,34.92,8800.0,34.88,34.92,34.87,34.92,8800.0
2016-05-09 13:10:00,34.92,34.92,34.87,34.88,12226.0,34.92,34.92,34.87,34.88,12226.0
2016-05-09 13:20:00,34.89,34.9,34.85,34.87,8691.0,34.89,34.9,34.85,34.87,8691.0
2016-05-09 13:30:00,34.87,34.91,34.83,34.83,15187.0,34.87,34.91,34.83,34.83,15187.0
2016-05-09 13:40:00,34.82,34.86,34.82,34.84,6102.0,34.82,34.86,34.82,34.84,6102.0
2016-05-09 13:50:00,34.85,34.87,34.77,34.8,9200.0,34.85,34.87,34.77,34.8,9200.0
2016-05-09 14:00:00,34.8,34.84,34.75,34.76,16663.0,34.8,34.84,34.75,34.76,16663.0
2016-05-09 14:10:00,34.77,34.8,34.76,34.77,8919.0,34.77,34.8,34.76,34.77,8919.0
2016-05-09 14:20:00,34.76,34.88,34.76,34.8,15899.0,34.76,34.88,34.76,34.8,15899.0
2016-05-09 14:30:00,34.8,34.88,34.8,34.88,9091.0,34.8,34.88,34.8,34.88,9091.0
2016-05-09 14:40:00,34.87,34.91,34.85,34.88,9182.0,34.87,34.91,34.85,34.88,9182.0
2016-05-09 14:50:00,34.87,34.91,34.83,34.86,21337.0,34.87,34.91,34.83,34.86,21337.0
2016-05-09 15:00:00,34.87,34.88,34.79,34.81,11929.0,34.87,34.88,34.79,34.81,11929.0
2016-05-09 15:10:00,34.8,34.83,34.8,34.83,18150.0,34.8,34.83,34.8,34.83,18150.0
2016-05-09 15:20:00,34.82,34.84,34.8,34.82,52202.0,34.82,34.84,34.8,34.82,52202.0
2016-05-09 15:30:00,34.81,34.82,34.77,34.8,29648.0,34.81,34.82,34.77,34.8,29648.0
2016-05-09 15:40:00,34.8,34.82,34.71,34.72,34948.0,34.8,34.82,34.71,34.72,34948.0
2016-05-09 15:50:00,34.73,34.73,34.67,34.69,59972.0,34.73,34.73,34.67,34.69,59972.0
2016-05-10 09:30:00,34.75,35.02,34.5,34.54,9529.0,34.75,35.02,34.5,34.54,9529.0
2016-05-10 09:40:00,34.52,34.53,34.34,34.41,13275.0,34.52,34.53,34.34,34.41,13275.0
2016-05-10 09:50:00,34.46,34.49,34.36,34.38,17930.0,34.46,34.49,34.36,34.38,17930.0
2016-05-10 10:00:00,34.37,34.46,34.34,34.38,31800.0,34.37,34.46,34.34,34.38,31800.0
2016-05-10 10:10:00,34.39,34.57,34.39,34.54,10770.0,34.39,34.57,34.39,34.54,10770.0
2016-05-10 10:20:00,34.56,34.69,34.56,34.69,8545.0,34.56,34.69,34.56,34.69,8545.0
2016-05-10 10:30:00,34.69,34.71,34.6,34.71,11365.0,34.69,34.71,34.6,34.71,11365.0
2016-05-10 10:40:00,34.73,34.83,34.73,34.73,27327.0,34.73,34.83,34.73,34.73,27327.0
2016-05-10 10:50:00,34.73,34.74,34.68,34.69,10500.0,34.73,34.74,34.68,34.69,10500.0
2016-05-10 11:00:00,34.7,34.75,34.68,34.75,8200.0,34.7,34.75,34.68,34.75,8200.0
2016-05-10 11:10:00,34.76,34.77,34.67,34.76,9625.0,34.76,34.77,34.67,34.76,9625.0
2016-05-10 11:20:00,34.76,34.83,34.75,34.79,11455.0,34.76,34.83,34.75,34.79,11455.0
2016-05-10 11:30:00,34.8,34.82,34.74,34.79,12000.0,34.8,34.82,34.74,34.79,12000.0
2016-05-10 11:40:00,34.79,34.8,34.66,34.66,5100.0,34.79,34.8,34.66,34.66,5100.0
2016-05-10 11:50:00,34.65,34.75,34.65,34.75,7131.0,34.65,34.75,34.65,34.75,7131.0
2016-05-10 12:00:00,34.76,34.84,34.76,34.77,6965.0,34.76,34.84,34.76,34.77,6965.0
2016-05-10 12:10:00,34.77,34.85,34.76,34.77,23697.0,34.77,34.85,34.76,34.77,23697.0
2016-05-10 12:20:00,34.76,34.79,34.66,34.67,27400.0,34.76,34.79,34.66,34.67,27400.0
2016-05-10 12:30:00,34.68,34.69,34.58,34.6,10411.0,34.68,34.69,34.58,34.6,10411.0
2016-05-10 12:40:00,34.59,34.6,34.55,34.59,9651.0,34.59,34.6,34.55,34.59,9651.0
2016-05-10 12:50:00,34.6,34.7,34.58,34.68,10543.0,34.6,34.7,34.58,34.68,10543.0
2016-05-10 13:00:00,34.69,34.72,34.68,34.7,14957.0,34.69,34.72,34.68,34.7,14957.0
2016-05-10 13:10:00,34.69,34.71,34.61,34.61,9404.0,34.69,34.71,34.61,34.61,9404.0
2016-05-10 13:20:00,34.62,34.66,34.6,34.65,9823.0,34.62,34.66,34.6,34.65,9823.0
2016-05-10 13:30:00,34.68,34.7,34.67,34.69,6025.0,34.68,34.7,34.67,34.69,6025.0
2016-05-10 13:40:00,34.69,34.73,34.67,34.73,44664.0,34.69,34.73,34.67,34.73,44664.0
2016-05-10 13:50:00,34.74,34.84,34.74,34.82,11882.0,34.74,34.84,34.74,34.82,11882.0
2016-05-10 14:00:00,34.81,34.87,34.79,34.81,12420.0,34.81,34.87,34.79,34.81,12420.0
2016-05-10 14:10:00,34.81,34.84,34.78,34.81,86800.0,34.81,34.84,34.78,34.81,86800.0
2016-05-10 14:20:00,34.8,34.83,34.75,34.75,18974.0,34.8,34.83,34.75,34.75,18974.0
2016-05-10 14:30:00,34.74,34.87,34.74,34.85,15683.0,34.74,34.87,34.74,34.85,15683.0
2016-05-10 14:40:00,34.87,34.87,34.84,34.85,17746.0,34.87,34.87,34.84,34.85,17746.0
2016-05-10 14:50:00,34.85,34.87,34.84,34.85,20595.0,34.85,34.87,34.84,34.85,20595.0
2016-05-10 15:00:00,34.85,34.87,34.84,34.85,21208.0,34.85,34.87,34.84,34.85,21208.0
2016-05-10 15:10:00,34.86,34.9,34.84,34.85,33765.0,34.86,34.9,34.84,34.85,33765.0
2016-05-10 15:20:00,34.85,34.9,34.82,34.82,64728.0,34.85,34.9,34.82,34.82,64728.0
2016-05-10 15:30:00,34.82,34.85,34.81,34.83,16536.0,34.82,34.85,34.81,34.83,16536.0
2016-05-10 15:40:00,34.83,34.84,34.72,34.76,92237.0,34.83,34.84,34.72,34.76,92237.0
2016-05-10 15:50:00,34.76,34.79,34.72,34.76,115166.0,34.76,34.79,34.72,34.76,115166.0
2016-05-11 09:30:00,35.33,36.32,35.33,36.18,77786.0,35.33,36.32,35.33,36.18,77786.0
2016-05-11 09:40:00,36.17,36.19,35.92,36.01,51260.0,36.17,36.19,35.92,36.01,51260.0
2016-05-11 09:50:00,36.02,36.08,35.92,35.95,53504.0,36.02,36.08,35.92,35.95,53504.0
2016-05-11 10:00:00,35.94,36.05,35.93,35.98,155532.0,35.94,36.05,35.93,35.98,155532.0
2016-05-11 10:10:00,35.98,36.01,35.77,35.98,59497.0,35.98,36.01,35.77,35.98,59497.0
2016-05-11 10:20:00,35.98,36.38,35.98,36.36,33762.0,35.98,36.38,35.98,36.36,33762.0
2016-05-11 10:30:00,36.35,36.47,36.31,36.44,60776.0,36.35,36.47,36.31,36.44,60776.0
2016-05-11 10:40:00,36.44,36.49,36.3,36.37,43793.0,36.44,36.49,36.3,36.37,43793.0
2016-05-11 10:50:00,36.33,36.35,36.14,36.16,83551.0,36.33,36.35,36.14,36.16,83551.0
2016-05-11 11:00:00,36.17,36.19,35.92,35.92,113164.0,36.17,36.19,35.92,35.92,113164.0
2016-05-11 11:10:00,35.93,36.01,35.87,35.99,23672.0,35.93,36.01,35.87,35.99,23672.0
2016-05-11 11:20:00,35.97,36.0,35.8,35.82,41907.0,35.97,36.0,35.8,35.82,41907.0
2016-05-11 11:30:00,35.83,35.83,35.69,35.71,25940.0,35.83,35.83,35.69,35.71,25940.0
2016-05-11 11:40:00,35.72,35.81,35.7,35.74,50177.0,35.72,35.81,35.7,35.74,50177.0
2016-05-11 11:50:00,35.73,35.78,35.69,35.7,18615.0,35.73,35.78,35.69,35.7,18615.0
2016-05-11 12:00:00,35.71,35.75,35.59,35.66,17212.0,35.71,35.75,35.59,35.66,17212.0
2016-05-11 12:10:00,35.66,35.76,35.65,35.75,10034.0,35.66,35.76,35.65,35.75,10034.0
2016-05-11 12:20:00,35.74,35.76,35.72,35.73,7650.0,35.74,35.76,35.72,35.73,7650.0
2016-05-11 12:30:00,35.72,35.72,35.68,35.7,8275.0,35.72,35.72,35.68,35.7,8275.0
2016-05-11 12:40:00,35.7,35.7,35.61,35.66,115138.0,35.7,35.7,35.61,35.66,115138.0
2016-05-11 12:50:00,35.65,35.7,35.59,35.59,19003.0,35.65,35.7,35.59,35.59,19003.0
2016-05-11 13:00:00,35.62,35.7,35.62,35.68,15046.0,35.62,35.7,35.62,35.68,15046.0
2016-05-11 13:10:00,35.67,35.77,35.65,35.72,8736.0,35.67,35.77,35.65,35.72,8736.0
2016-05-11 13:20:00,35.74,35.76,35.57,35.67,82017.0,35.74,35.76,35.57,35.67,82017.0
2016-05-11 13:30:00,35.67,35.7,35.48,35.48,63402.0,35.67,35.7,35.48,35.48,63402.0
2016-05-11 13:40:00,35.48,35.52,35.45,35.46,25174.0,35.48,35.52,35.45,35.46,25174.0
2016-05-11 13:50:00,35.46,35.51,35.37,35.39,49393.0,35.46,35.51,35.37,35.39,49393.0
2016-05-11 14:00:00,35.39,35.59,35.39,35.57,18659.0,35.39,35.59,35.39,35.57,18659.0
2016-05-11 14:10:00,35.58,35.61,35.53,35.58,14992.0,35.58,35.61,35.53,35.58,14992.0
2016-05-11 14:20:00,35.57,35.75,35.56,35.75,58752.0,35.57,35.75,35.56,35.75,58752.0
2016-05-11 14:30:00,35.75,35.84,35.74,35.83,24149.0,35.75,35.84,35.74,35.83,24149.0
2016-05-11 14:40:00,35.82,35.88,35.8,35.88,26987.0,35.82,35.88,35.8,35.88,26987.0
2016-05-11 14:50:00,35.88,35.89,35.82,35.84,25220.0,35.88,35.89,35.82,35.84,25220.0
2016-05-11 15:00:00,35.84,35.88,35.84,35.87,30269.0,35.84,35.88,35.84,35.87,30269.0
2016-05-11 15:10:00,35.87,35.9,35.8,35.9,37566.0,35.87,35.9,35.8,35.9,37566.0
2016-05-11 15:20:00,35.89,35.96,35.88,35.95,32478.0,35.89,35.96,35.88,35.95,32478.0
2016-05-11 15:30:00,35.96,36.0,35.83,35.85,45917.0,35.96,36.0,35.83,35.85,45917.0
2016-05-11 15:40:00,35.85,35.86,35.79,35.8,79074.0,35.85,35.86,35.79,35.8,79074.0
2016-05-11 15:50:00,35.78,35.8,35.67,35.69,234744.0,35.78,35.8,35.67,35.69,234744.0
2016-05-12 09:30:00,35.84,36.1,35.74,35.88,26679.0,35.84,36.1,35.74,35.88,26679.0
2016-05-12 09:40:00,35.88,36.07,35.84,36.04,12263.0,35.88,36.07,35.84,36.04,12263.0
2016-05-12 09:50:00,36.02,36.08,35.92,35.99,12115.0,36.02,36.08,35.92,35.99,12115.0
2016-05-12 10:00:00,35.99,36.01,35.87,35.98,19764.0,35.99,36.01,35.87,35.98,19764.0
2016-05-12 10:10:00,35.98,36.2,35.98,36.08,43496.0,35.98,36.2,35.98,36.08,43496.0
2016-05-12 10:20:00,36.07,36.08,35.94,35.98,28130.0,36.07,36.08,35.94,35.98,28130.0
2016-05-12 10:30:00,35.97,36.07,35.97,36.04,25708.0,35.97,36.07,35.97,36.04,25708.0
2016-05-12 10:40:00,36.03,36.04,35.87,35.88,22768.0,36.03,36.04,35.87,35.88,22768.0
2016-05-12 10:50:00,35.88,35.96,35.87,35.95,23576.0,35.88,35.96,35.87,35.95,23576.0
2016-05-12 11:00:00,35.95,36.0,35.93,35.99,27973.0,35.95,36.0,35.93,35.99,27973.0
2016-05-12 11:10:00,36.0,36.02,35.84,35.89,20111.0,36.0,36.02,35.84,35.89,20111.0
2016-05-12 11:20:00,35.89,36.0,35.89,35.97,17600.0,35.89,36.0,35.89,35.97,17600.0
2016-05-12 11:30:00,35.98,36.04,35.91,36.03,19258.0,35.98,36.04,35.91,36.03,19258.0
2016-05-12 11:40:00,36.02,36.14,36.0,36.13,25624.0,36.02,36.14,36.0,36.13,25624.0
2016-05-12 11:50:00,36.1,36.13,36.04,36.1,16311.0,36.1,36.13,36.04,36.1,16311.0
2016-05-12 12:00:00,36.11,36.11,36.01,36.03,13905.0,36.11,36.11,36.01,36.03,13905.0
2016-05-12 12:10:00,36.02,36.08,35.99,36.06,12217.0,36.02,36.08,35.99,36.06,12217.0
2016-05-12 12:20:00,36.06,36.07,35.99,36.04,13124.0,36.06,36.07,35.99,36.04,13124.0
2016-05-12 12:30:00,36.03,36.04,35.88,35.9,16221.0,36.03,36.04,35.88,35.9,16221.0
2016-05-12 12:40:00,35.9,36.12,35.87,36.12,38004.0,35.9,36.12,35.87,36.12,38004.0
2016-05-12 12:50:00,36.12,36.16,36.04,36.16,22729.0,36.12,36.16,36.04,36.16,22729.0
2016-05-12 13:00:00,36.16,36.17,36.1,36.17,77172.0,36.16,36.17,36.1,36.17,77172.0
2016-05-12 13:10:00,36.15,36.15,36.01,36.05,32958.0,36.15,36.15,36.01,36.05,32958.0
2016-05-12 13:20:00,36.03,36.09,35.99,36.08,16070.0,36.03,36.09,35.99,36.08,16070.0
2016-05-12 13:30:00,36.07,36.07,35.9,35.91,22446.0,36.07,36.07,35.9,35.91,22446.0
2016-05-12 13:40:00,35.92,36.0,35.92,35.99,11643.0,35.92,36.0,35.92,35.99,11643.0
2016-05-12 13:50:00,35.99,36.01,35.97,35.99,25282.0,35.99,36.01,35.97,35.99,25282.0
2016-05-12 14:00:00,35.99,36.14,35.98,36.14,37712.0,35.99,36.14,35.98,36.14,37712.0
2016-05-12 14:10:00,36.14,36.31,36.14,36.24,22100.0,36.14,36.31,36.14,36.24,22100.0
2016-05-12 14:20:00,36.25,36.26,36.18,36.25,11939.0,36.25,36.26,36.18,36.25,11939.0
2016-05-12 14:30:00,36.24,36.3,36.18,36.3,19643.0,36.24,36.3,36.18,36.3,19643.0
2016-05-12 14:40:00,36.3,36.42,36.27,36.41,15675.0,36.3,36.42,36.27,36.41,15675.0
2016-05-12 14:50:00,36.41,36.43,36.25,36.26,26728.0,36.41,36.43,36.25,36.26,26728.0
2016-05-12 15:00:00,36.27,36.27,36.2,36.26,30350.0,36.27,36.27,36.2,36.26,30350.0
2016-05-12 15:10:00,36.26,36.28,36.24,36.26,19920.0,36.26,36.28,36.24,36.26,19920.0
2016-05-12 15:20:00,36.24,36.33,36.24,36.32,38728.0,36.24,36.33,36.24,36.32,38728.0
2016-05-12 15:30:00,36.33,36.35,36.3,36.34,65591.0,36.33,36.35,36.3,36.34,65591.0
2016-05-12 15:40:00,36.34,36.35,36.28,36.28,38950.0,36.34,36.35,36.28,36.28,38950.0
2016-05-12 15:50:00,36.26,36.32,36.23,36.29,115362.0,36.26,36.32,36.23,36.29,115362.0
2016-05-13 09:30:00,36.31,36.46,36.27,36.46,10517.0,36.31,36.46,36.27,36.46,10517.0
2016-05-13 09:40:00,36.48,36.52,36.4,36.48,33197.0,36.48,36.52,36.4,36.48,33197.0
2016-05-13 09:50:00,36.5,36.68,36.48,36.68,42618.0,36.5,36.68,36.48,36.68,42618.0
2016-05-13 10:00:00,36.7,36.84,36.64,36.81,41412.0,36.7,36.84,36.64,36.81,41412.0
2016-05-13 10:10:00,36.81,36.84,36.62,36.63,65372.0,36.81,36.84,36.62,36.63,65372.0
2016-05-13 10:20:00,36.62,36.77,36.54,36.76,56639.0,36.62,36.77,36.54,36.76,56639.0
2016-05-13 10:30:00,36.76,36.87,36.67,36.76,32209.0,36.76,36.87,36.67,36.76,32209.0
2016-05-13 10:40:00,36.76,36.83,36.69,36.69,17430.0,36.76,36.83,36.69,36.69,17430.0
2016-05-13 10:50:00,36.69,36.79,36.6,36.62,38796.0,36.69,36.79,36.6,36.62,38796.0
2016-05-13 11:00:00,36.61,36.65,36.5,36.62,21638.0,36.61,36.65,36.5,36.62,21638.0
2016-05-13 11:10:00,36.63,36.71,36.56,36.71,47800.0,36.63,36.71,36.56,36.71,47800.0
2016-05-13 11:20:00,36.68,36.84,36.65,36.84,116346.0,36.68,36.84,36.65,36.84,116346.0
2016-05-13 11:30:00,36.85,36.88,36.77,36.8,46575.0,36.85,36.88,36.77,36.8,46575.0
2016-05-13 11:40:00,36.81,36.88,36.8,36.84,19065.0,36.81,36.88,36.8,36.84,19065.0
2016-05-13 11:50:00,36.83,36.89,36.8,36.85,17943.0,36.83,36.89,36.8,36.85,17943.0
2016-05-13 12:00:00,36.83,36.86,36.79,36.79,26041.0,36.83,36.86,36.79,36.79,26041.0
2016-05-13 12:10:00,36.8,36.88,36.79,36.88,22696.0,36.8,36.88,36.79,36.88,22696.0
2016-05-13 12:20:00,36.86,36.94,36.85,36.92,24764.0,36.86,36.94,36.85,36.92,24764.0
2016-05-13 12:30:00,36.92,36.97,36.92,36.94,20832.0,36.92,36.97,36.92,36.94,20832.0
2016-05-13 12:40:00,36.93,36.94,36.87,36.94,22554.0,36.93,36.94,36.87,36.94,22554.0
2016-05-13 12:50:00,36.93,36.94,36.79,36.81,15746.0,36.93,36.94,36.79,36.81,15746.0
2016-05-13 13:00:00,36.81,36.9,36.79,36.89,25756.0,36.81,36.9,36.79,36.89,25756.0
2016-05-13 13:10:00,36.89,36.92,36.8,36.85,21844.0,36.89,36.92,36.8,36.85,21844.0
2016-05-13 13:20:00,36.86,36.92,36.84,36.85,52778.0,36.86,36.92,36.84,36.85,52778.0
2016-05-13 13:30:00,36.82,36.84,36.71,36.76,129556.0,36.82,36.84,36.71,36.76,129556.0
2016-05-13 13:40:00,36.76,36.9,36.71,36.87,30269.0,36.76,36.9,36.71,36.87,30269.0
2016-05-13 13:50:00,36.86,36.86,36.79,36.81,36018.0,36.86,36.86,36.79,36.81,36018.0
2016-05-13 14:00:00,36.81,36.89,36.81,36.89,35306.0,36.81,36.89,36.81,36.89,35306.0
2016-05-13 14:10:00,36.89,36.97,36.88,36.89,45406.0,36.89,36.97,36.88,36.89,45406.0
2016-05-13 14:20:00,36.87,36.87,36.79,36.84,41681.0,36.87,36.87,36.79,36.84,41681.0
2016-05-13 14:30:00,36.84,36.87,36.79,36.79,32697.0,36.84,36.87,36.79,36.79,32697.0
2016-05-13 14:40:00,36.79,36.79,36.7,36.77,30652.0,36.79,36.79,36.7,36.77,30652.0
2016-05-13 14:50:00,36.77,36.78,36.68,36.77,27145.0,36.77,36.78,36.68,36.77,27145.0
2016-05-13 15:00:00,36.77,36.84,36.76,36.83,30197.0,36.77,36.84,36.76,36.83,30197.0
2016-05-13 15:10:00,36.82,36.9,36.81,36.88,29505.0,36.82,36.9,36.81,36.88,29505.0
2016-05-13 15:20:00,36.87,36.92,36.87,36.89,47545.0,36.87,36.92,36.87,36.89,47545.0
2016-05-13 15:30:00,36.89,36.92,36.88,36.89,31832.0,36.89,36.92,36.88,36.89,31832.0
2016-05-13 15:40:00,36.9,36.96,36.89,36.95,85146.0,36.9,36.96,36.89,36.95,85146.0
2016-05-13 15:50:00,36.96,37.0,36.93,36.96,155817.0,36.96,37.0,36.93,36.96,155817.0
2016-05-16 09:30:00,36.97,37.3,36.7,37.04,138453.0,36.97,37.3,36.7,37.04,138453.0
2016-05-16 09:40:00,37.06,37.1,36.62,36.7,27741.0,37.06,37.1,36.62,36.7,27741.0
2016-05-16 09:50:00,36.69,36.8,36.61,36.71,28943.0,36.69,36.8,36.61,36.71,28943.0
2016-05-16 10:00:00,36.72,36.76,36.4,36.4,132655.0,36.72,36.76,36.4,36.4,132655.0
2016-05-16 10:10:00,36.4,36.51,36.27,36.35,32400.0,36.4,36.51,36.27,36.35,32400.0
2016-05-16 10:20:00,36.36,36.45,36.29,36.38,46107.0,36.36,36.45,36.29,36.38,46107.0
2016-05-16 10:30:00,36.39,36.41,36.16,36.2,89798.0,36.39,36.41,36.16,36.2,89798.0
2016-05-16 10:40:00,36.23,36.24,36.15,36.22,56058.0,36.23,36.24,36.15,36.22,56058.0
2016-05-16 10:50:00,36.21,36.29,36.15,36.16,73950.0,36.21,36.29,36.15,36.16,73950.0
2016-05-16 11:00:00,36.16,36.21,36.12,36.2,126755.0,36.16,36.21,36.12,36.2,126755.0
2016-05-16 11:10:00,36.2,36.56,36.19,36.56,54432.0,36.2,36.56,36.19,36.56,54432.0
2016-05-16 11:20:00,36.56,36.61,36.46,36.47,91003.0,36.56,36.61,36.46,36.47,91003.0
2016-05-16 11:30:00,36.49,36.74,36.45,36.71,65484.0,36.49,36.74,36.45,36.71,65484.0
2016-05-16 11:40:00,36.73,36.91,36.69,36.8,34256.0,36.73,36.91,36.69,36.8,34256.0
2016-05-16 11:50:00,36.8,36.82,36.66,36.66,58714.0,36.8,36.82,36.66,36.66,58714.0
2016-05-16 12:00:00,36.67,36.68,36.58,36.64,25766.0,36.67,36.68,36.58,36.64,25766.0
2016-05-16 12:10:00,36.66,36.77,36.65,36.74,17654.0,36.66,36.77,36.65,36.74,17654.0
2016-05-16 12:20:00,36.74,36.78,36.71,36.72,22344.0,36.74,36.78,36.71,36.72,22344.0
2016-05-16 12:30:00,36.73,36.81,36.7,36.75,26669.0,36.73,36.81,36.7,36.75,26669.0
2016-05-16 12:40:00,36.74,36.85,36.73,36.73,22948.0,36.74,36.85,36.73,36.73,22948.0
2016-05-16 12:50:00,36.72,36.78,36.71,36.72,22650.0,36.72,36.78,36.71,36.72,22650.0
2016-05-16 13:00:00,36.73,36.77,36.68,36.68,19293.0,36.73,36.77,36.68,36.68,19293.0
2016-05-16 13:10:00,36.68,36.81,36.68,36.79,13171.0,36.68,36.81,36.68,36.79,13171.0
2016-05-16 13:20:00,36.8,36.82,36.76,36.8,15337.0,36.8,36.82,36.76,36.8,15337.0
2016-05-16 13:30:00,36.8,36.81,36.73,36.8,12250.0,36.8,36.81,36.73,36.8,12250.0
2016-05-16 13:40:00,36.79,36.83,36.75,36.83,12932.0,36.79,36.83,36.75,36.83,12932.0
2016-05-16 13:50:00,36.83,36.9,36.82,36.82,15519.0,36.83,36.9,36.82,36.82,15519.0
2016-05-16 14:00:00,36.82,36.92,36.82,36.84,16981.0,36.82,36.92,36.82,36.84,16981.0
2016-05-16 14:10:00,36.83,36.91,36.83,36.9,13032.0,36.83,36.91,36.83,36.9,13032.0
2016-05-16 14:20:00,36.9,36.92,36.88,36.9,26822.0,36.9,36.92,36.88,36.9,26822.0
2016-05-16 14:30:00,36.9,36.94,36.88,36.89,16918.0,36.9,36.94,36.88,36.89,16918.0
2016-05-16 14:40:00,36.9,36.94,36.88,36.89,25278.0,36.9,36.94,36.88,36.89,25278.0
2016-05-16 14:50:00,36.89,36.91,36.81,36.82,20386.0,36.89,36.91,36.81,36.82,20386.0
2016-05-16 15:00:00,36.82,36.87,36.82,36.86,43373.0,36.82,36.87,36.82,36.86,43373.0
2016-05-16 15:10:00,36.87,36.87,36.78,36.8,60892.0,36.87,36.87,36.78,36.8,60892.0
2016-05-16 15:20:00,36.79,36.86,36.79,36.86,46153.0,36.79,36.86,36.79,36.86,46153.0
2016-05-16 15:30:00,36.85,36.87,36.79,36.87,68053.0,36.85,36.87,36.79,36.87,68053.0
2016-05-16 15:40:00,36.86,36.87,36.84,36.85,69748.0,36.86,36.87,36.84,36.85,69748.0
2016-05-16 15:50:00,36.86,36.94,36.85,36.89,177629.0,36.86,36.94,36.85,36.89,177629.0
2016-05-17 09:30:00,36.95,37.03,36.61,36.79,49692.0,36.95,37.03,36.61,36.79,49692.0
2016-05-17 09:40:00,36.73,36.74,36.29,36.29,68279.0,36.73,36.74,36.29,36.29,68279.0
2016-05-17 09:50:00,36.28,36.38,36.12,36.29,45831.0,36.28,36.38,36.12,36.29,45831.0
2016-05-17 10:00:00,36.29,36.46,36.17,36.24,55264.0,36.29,36.46,36.17,36.24,55264.0
2016-05-17 10:10:00,36.26,36.31,36.14,36.16,37114.0,36.26,36.31,36.14,36.16,37114.0
2016-05-17 10:20:00,36.16,36.19,35.99,36.03,49464.0,36.16,36.19,35.99,36.03,49464.0
2016-05-17 10:30:00,36.02,36.09,35.94,36.0,33052.0,36.02,36.09,35.94,36.0,33052.0
2016-05-17 10:40:00,36.01,36.01,35.88,35.89,32946.0,36.01,36.01,35.88,35.89,32946.0
2016-05-17 10:50:00,35.88,36.03,35.83,35.99,26210.0,35.88,36.03,35.83,35.99,26210.0
2016-05-17 11:00:00,35.96,36.08,35.93,36.05,103505.0,35.96,36.08,35.93,36.05,103505.0
2016-05-17 11:10:00,36.03,36.07,35.92,35.98,21550.0,36.03,36.07,35.92,35.98,21550.0
2016-05-17 11:20:00,35.97,36.04,35.91,35.98,27418.0,35.97,36.04,35.91,35.98,27418.0
2016-05-17 11:30:00,35.98,36.1,35.95,35.95,34355.0,35.98,36.1,35.95,35.95,34355.0
2016-05-17 11:40:00,35.95,36.09,35.94,36.05,47499.0,35.95,36.09,35.94,36.05,47499.0
2016-05-17 11:50:00,36.06,36.17,36.0,36.15,103900.0,36.06,36.17,36.0,36.15,103900.0
2016-05-17 12:00:00,36.15,36.18,36.09,36.15,32354.0,36.15,36.18,36.09,36.15,32354.0
2016-05-17 12:10:00,36.14,36.17,36.11,36.13,25650.0,36.14,36.17,36.11,36.13,25650.0
2016-05-17 12:20:00,36.13,36.2,36.11,36.2,42507.0,36.13,36.2,36.11,36.2,42507.0
2016-05-17 12:30:00,36.2,36.31,36.2,36.3,23445.0,36.2,36.31,36.2,36.3,23445.0
2016-05-17 12:40:00,36.3,36.38,36.3,36.37,23185.0,36.3,36.38,36.3,36.37,23185.0
2016-05-17 12:50:00,36.39,36.45,36.35,36.45,28366.0,36.39,36.45,36.35,36.45,28366.0
2016-05-17 13:00:00,36.44,36.44,36.36,36.4,25428.0,36.44,36.44,36.36,36.4,25428.0
2016-05-17 13:10:00,36.38,36.46,36.33,36.34,47441.0,36.38,36.46,36.33,36.34,47441.0
2016-05-17 13:20:00,36.34,36.34,36.19,36.2,108046.0,36.34,36.34,36.19,36.2,108046.0
2016-05-17 13:30:00,36.2,36.22,36.15,36.16,39098.0,36.2,36.22,36.15,36.16,39098.0
2016-05-17 13:40:00,36.17,36.29,36.17,36.28,36121.0,36.17,36.29,36.17,36.28,36121.0
2016-05-17 13:50:00,36.27,36.33,36.2,36.23,28744.0,36.27,36.33,36.2,36.23,28744.0
2016-05-17 14:00:00,36.22,36.32,36.21,36.23,33246.0,36.22,36.32,36.21,36.23,33246.0
2016-05-17 14:10:00,36.22,36.27,36.15,36.17,85688.0,36.22,36.27,36.15,36.17,85688.0
2016-05-17 14:20:00,36.18,36.21,36.02,36.13,45915.0,36.18,36.21,36.02,36.13,45915.0
2016-05-17 14:30:00,36.12,36.19,36.06,36.18,26870.0,36.12,36.19,36.06,36.18,26870.0
2016-05-17 14:40:00,36.18,36.22,36.13,36.13,56900.0,36.18,36.22,36.13,36.13,56900.0
2016-05-17 14:50:00,36.13,36.15,35.98,36.01,37198.0,36.13,36.15,35.98,36.01,37198.0
2016-05-17 15:00:00,36.02,36.08,35.99,36.06,29449.0,36.02,36.08,35.99,36.06,29449.0
2016-05-17 15:10:00,36.05,36.05,35.95,35.99,78976.0,36.05,36.05,35.95,35.99,78976.0
2016-05-17 15:20:00,35.98,36.02,35.89,35.95,175076.0,35.98,36.02,35.89,35.95,175076.0
2016-05-17 15:30:00,35.94,36.04,35.92,36.04,44991.0,35.94,36.04,35.92,36.04,44991.0
2016-05-17 15:40:00,36.05,36.08,36.03,36.07,62745.0,36.05,36.08,36.03,36.07,62745.0
2016-05-17 15:50:00,36.07,36.09,35.99,36.0,180635.0,36.07,36.09,35.99,36.0,180635.0
2016-05-18 09:30:00,35.97,35.97,35.17,35.25,133572.0,35.97,35.97,35.17,35.25,133572.0
2016-05-18 09:40:00,35.23,35.61,35.18,35.51,72943.0,35.23,35.61,35.18,35.51,72943.0
2016-05-18 09:50:00,35.51,35.87,35.45,35.84,23956.0,35.51,35.87,35.45,35.84,23956.0
2016-05-18 10:00:00,35.83,35.83,35.49,35.5,31229.0,35.83,35.83,35.49,35.5,31229.0
2016-05-18 10:10:00,35.48,35.84,35.46,35.77,38003.0,35.48,35.84,35.46,35.77,38003.0
2016-05-18 10:20:00,35.77,35.88,35.77,35.83,30200.0,35.77,35.88,35.77,35.83,30200.0
2016-05-18 10:30:00,35.82,35.99,35.77,35.99,363956.0,35.82,35.99,35.77,35.99,363956.0
2016-05-18 10:40:00,36.0,36.1,35.91,36.02,47659.0,36.0,36.1,35.91,36.02,47659.0
2016-05-18 10:50:00,36.0,36.0,35.85,35.98,26113.0,36.0,36.0,35.85,35.98,26113.0
2016-05-18 11:00:00,36.0,36.01,35.9,35.9,37461.0,36.0,36.01,35.9,35.9,37461.0
2016-05-18 11:10:00,35.92,35.95,35.82,35.95,67984.0,35.92,35.95,35.82,35.95,67984.0
2016-05-18 11:20:00,35.95,36.0,35.9,35.95,36323.0,35.95,36.0,35.9,35.95,36323.0
2016-05-18 11:30:00,35.94,36.05,35.9,36.03,21252.0,35.94,36.05,35.9,36.03,21252.0
2016-05-18 11:40:00,36.01,36.07,35.95,36.03,30070.0,36.01,36.07,35.95,36.03,30070.0
2016-05-18 11:50:00,36.04,36.04,35.84,35.84,58233.0,36.04,36.04,35.84,35.84,58233.0
2016-05-18 12:00:00,35.85,35.92,35.72,35.86,35047.0,35.85,35.92,35.72,35.86,35047.0
2016-05-18 12:10:00,35.86,35.99,35.74,35.89,28060.0,35.86,35.99,35.74,35.89,28060.0
2016-05-18 12:20:00,35.88,35.89,35.71,35.74,12619.0,35.88,35.89,35.71,35.74,12619.0
2016-05-18 12:30:00,35.71,35.77,35.63,35.77,28386.0,35.71,35.77,35.63,35.77,28386.0
2016-05-18 12:40:00,35.75,35.81,35.72,35.78,52303.0,35.75,35.81,35.72,35.78,52303.0
2016-05-18 12:50:00,35.77,35.94,35.74,35.93,26103.0,35.77,35.94,35.74,35.93,26103.0
2016-05-18 13:00:00,35.92,36.0,35.89,35.91,19642.0,35.92,36.0,35.89,35.91,19642.0
2016-05-18 13:10:00,35.93,35.93,35.81,35.82,39100.0,35.93,35.93,35.81,35.82,39100.0
2016-05-18 13:20:00,35.83,35.85,35.78,35.79,65597.0,35.83,35.85,35.78,35.79,65597.0
2016-05-18 13:30:00,35.79,35.87,35.78,35.85,38109.0,35.79,35.87,35.78,35.85,38109.0
2016-05-18 13:40:00,35.84,35.84,35.77,35.78,57868.0,35.84,35.84,35.77,35.78,57868.0
2016-05-18 13:50:00,35.78,35.83,35.66,35.83,75073.0,35.78,35.83,35.66,35.83,75073.0
2016-05-18 14:00:00,35.82,35.82,35.46,35.61,69600.0,35.82,35.82,35.46,35.61,69600.0
2016-05-18 14:10:00,35.61,35.62,35.35,35.41,74595.0,35.61,35.62,35.35,35.41,74595.0
2016-05-18 14:20:00,35.42,35.45,35.34,35.4,52596.0,35.42,35.45,35.34,35.4,52596.0
2016-05-18 14:30:00,35.4,35.5,35.34,35.43,57612.0,35.4,35.5,35.34,35.43,57612.0
2016-05-18 14:40:00,35.43,35.63,35.43,35.57,46097.0,35.43,35.63,35.43,35.57,46097.0
2016-05-18 14:50:00,35.58,35.68,35.56,35.66,43452.0,35.58,35.68,35.56,35.66,43452.0
2016-05-18 15:00:00,35.67,35.84,35.65,35.76,53057.0,35.67,35.84,35.65,35.76,53057.0
2016-05-18 15:10:00,35.75,35.76,35.66,35.73,54086.0,35.75,35.76,35.66,35.73,54086.0
2016-05-18 15:20:00,35.73,35.73,35.59,35.64,59332.0,35.73,35.73,35.59,35.64,59332.0
2016-05-18 15:30:00,35.64,35.72,35.6,35.63,178623.0,35.64,35.72,35.6,35.63,178623.0
2016-05-18 15:40:00,35.63,35.71,35.58,35.68,137231.0,35.63,35.71,35.58,35.68,137231.0
2016-05-18 15:50:00,35.68,35.82,35.64,35.68,305971.0,35.68,35.82,35.64,35.68,305971.0
2016-05-19 09:30:00,33.32,36.22,33.06,35.62,500058.0,33.32,36.22,33.06,35.62,500058.0
2016-05-19 09:40:00,35.67,36.12,35.32,35.8,316626.0,35.67,36.12,35.32,35.8,316626.0
2016-05-19 09:50:00,35.77,36.49,35.73,36.38,305523.0,35.77,36.49,35.73,36.38,305523.0
2016-05-19 10:00:00,36.37,36.54,36.21,36.36,163023.0,36.37,36.54,36.21,36.36,163023.0
2016-05-19 10:10:00,36.34,36.45,36.24,36.37,82459.0,36.34,36.45,36.24,36.37,82459.0
2016-05-19 10:20:00,36.37,36.54,36.33,36.37,142766.0,36.37,36.54,36.33,36.37,142766.0
2016-05-19 10:30:00,36.35,36.58,36.22,36.46,131546.0,36.35,36.58,36.22,36.46,131546.0
2016-05-19 10:40:00,36.46,36.89,36.46,36.72,109991.0,36.46,36.89,36.46,36.72,109991.0
2016-05-19 10:50:00,36.71,36.95,36.59,36.82,96779.0,36.71,36.95,36.59,36.82,96779.0
2016-05-19 11:00:00,36.84,36.88,36.72,36.87,79955.0,36.84,36.88,36.72,36.87,79955.0
2016-05-19 11:10:00,36.87,37.04,36.84,37.02,78177.0,36.87,37.04,36.84,37.02,78177.0
2016-05-19 11:20:00,37.01,37.02,36.75,36.81,59717.0,37.01,37.02,36.75,36.81,59717.0
2016-05-19 11:30:00,36.78,36.86,36.71,36.86,43051.0,36.78,36.86,36.71,36.86,43051.0
2016-05-19 11:40:00,36.87,36.96,36.76,36.94,69396.0,36.87,36.96,36.76,36.94,69396.0
2016-05-19 11:50:00,36.97,36.97,36.88,36.92,60882.0,36.97,36.97,36.88,36.92,60882.0
2016-05-19 12:00:00,36.92,37.01,36.9,36.96,68104.0,36.92,37.01,36.9,36.96,68104.0
2016-05-19 12:10:00,36.97,37.14,36.93,37.1,83236.0,36.97,37.14,36.93,37.1,83236.0
2016-05-19 12:20:00,37.1,37.1,37.03,37.1,79082.0,37.1,37.1,37.03,37.1,79082.0
2016-05-19 12:30:00,37.09,37.12,36.85,37.03,295353.0,37.09,37.12,36.85,37.03,295353.0
2016-05-19 12:40:00,37.02,37.24,37.02,37.2,144462.0,37.02,37.24,37.02,37.2,144462.0
2016-05-19 12:50:00,37.21,37.22,37.1,37.1,69492.0,37.21,37.22,37.1,37.1,69492.0
2016-05-19 13:00:00,37.1,37.15,37.0,37.07,115669.0,37.1,37.15,37.0,37.07,115669.0
2016-05-19 13:10:00,37.09,37.26,37.05,37.24,75510.0,37.09,37.26,37.05,37.24,75510.0
2016-05-19 13:20:00,37.24,37.32,37.18,37.32,74047.0,37.24,37.32,37.18,37.32,74047.0
2016-05-19 13:30:00,37.31,37.33,37.17,37.17,61447.0,37.31,37.33,37.17,37.17,61447.0
2016-05-19 13:40:00,37.16,37.24,37.02,37.09,91322.0,37.16,37.24,37.02,37.09,91322.0
2016-05-19 13:50:00,37.1,37.12,36.98,36.99,52681.0,37.1,37.12,36.98,36.99,52681.0
2016-05-19 14:00:00,36.99,37.1,36.99,37.09,66948.0,36.99,37.1,36.99,37.09,66948.0
2016-05-19 14:10:00,37.09,37.15,37.01,37.08,78774.0,37.09,37.15,37.01,37.08,78774.0
2016-05-19 14:20:00,37.07,37.09,36.9,37.06,90356.0,37.07,37.09,36.9,37.06,90356.0
2016-05-19 14:30:00,37.06,37.11,37.01,37.06,52049.0,37.06,37.11,37.01,37.06,52049.0
2016-05-19 14:40:00,37.07,37.26,37.06,37.25,63525.0,37.07,37.26,37.06,37.25,63525.0
2016-05-19 14:50:00,37.25,37.26,37.15,37.16,57929.0,37.25,37.26,37.15,37.16,57929.0
2016-05-19 15:00:00,37.16,37.19,37.14,37.15,64780.0,37.16,37.19,37.14,37.15,64780.0
2016-05-19 15:10:00,37.15,37.23,37.15,37.23,69982.0,37.15,37.23,37.15,37.23,69982.0
2016-05-19 15:20:00,37.24,37.36,37.24,37.29,96606.0,37.24,37.36,37.24,37.29,96606.0
2016-05-19 15:30:00,37.29,37.3,37.15,37.2,134473.0,37.29,37.3,37.15,37.2,134473.0
2016-05-19 15:40:00,37.2,37.28,37.15,37.28,159374.0,37.2,37.28,37.15,37.28,159374.0
2016-05-19 15:50:00,37.28,37.34,37.21,37.28,349709.0,37.28,37.34,37.21,37.28,349709.0
2016-05-20 09:30:00,37.34,37.34,36.5,36.65,181756.0,37.34,37.34,36.5,36.65,181756.0
2016-05-20 09:40:00,36.67,36.71,36.4,36.54,87291.0,36.67,36.71,36.4,36.54,87291.0
2016-05-20 09:50:00,36.57,36.71,36.57,36.69,77976.0,36.57,36.71,36.57,36.69,77976.0
2016-05-20 10:00:00,36.69,36.83,36.66,36.73,129826.0,36.69,36.83,36.66,36.73,129826.0
2016-05-20 10:10:00,36.73,37.02,36.7,36.99,79735.0,36.73,37.02,36.7,36.99,79735.0
2016-05-20 10:20:00,37.0,37.01,36.73,36.9,62414.0,37.0,37.01,36.73,36.9,62414.0
2016-05-20 10:30:00,36.89,36.92,36.73,36.73,42730.0,36.89,36.92,36.73,36.73,42730.0
2016-05-20 10:40:00,36.71,36.83,36.67,36.68,68620.0,36.71,36.83,36.67,36.68,68620.0
2016-05-20 10:50:00,36.68,36.69,36.53,36.59,91710.0,36.68,36.69,36.53,36.59,91710.0
2016-05-20 11:00:00,36.59,36.72,36.59,36.66,62646.0,36.59,36.72,36.59,36.66,62646.0
2016-05-20 11:10:00,36.65,36.66,36.46,36.46,36339.0,36.65,36.66,36.46,36.46,36339.0
2016-05-20 11:20:00,36.46,36.59,36.37,36.58,28250.0,36.46,36.59,36.37,36.58,28250.0
2016-05-20 11:30:00,36.59,36.74,36.57,36.62,28066.0,36.59,36.74,36.57,36.62,28066.0
2016-05-20 11:40:00,36.6,36.65,36.56,36.62,23588.0,36.6,36.65,36.56,36.62,23588.0
2016-05-20 11:50:00,36.61,36.61,36.43,36.46,32636.0,36.61,36.61,36.43,36.46,32636.0
2016-05-20 12:00:00,36.47,36.48,36.39,36.48,30432.0,36.47,36.48,36.39,36.48,30432.0
2016-05-20 12:10:00,36.48,36.48,36.31,36.31,34232.0,36.48,36.48,36.31,36.31,34232.0
2016-05-20 12:20:00,36.3,36.36,36.13,36.18,133866.0,36.3,36.36,36.13,36.18,133866.0
2016-05-20 12:30:00,36.19,36.28,36.15,36.19,64568.0,36.19,36.28,36.15,36.19,64568.0
2016-05-20 12:40:00,36.19,36.19,36.07,36.08,67356.0,36.19,36.19,36.07,36.08,67356.0
2016-05-20 12:50:00,36.08,36.17,35.96,36.17,86561.0,36.08,36.17,35.96,36.17,86561.0
2016-05-20 13:00:00,36.16,36.25,36.13,36.13,48441.0,36.16,36.25,36.13,36.13,48441.0
2016-05-20 13:10:00,36.14,36.2,36.08,36.15,56509.0,36.14,36.2,36.08,36.15,56509.0
2016-05-20 13:20:00,36.15,36.16,35.98,36.01,70926.0,36.15,36.16,35.98,36.01,70926.0
2016-05-20 13:30:00,36.0,36.1,35.99,36.02,61019.0,36.0,36.1,35.99,36.02,61019.0
2016-05-20 13:40:00,36.01,36.05,35.94,35.99,226125.0,36.01,36.05,35.94,35.99,226125.0
2016-05-20 13:50:00,36.0,36.11,35.98,36.11,52965.0,36.0,36.11,35.98,36.11,52965.0
2016-05-20 14:00:00,36.11,36.28,36.1,36.28,74845.0,36.11,36.28,36.1,36.28,74845.0
2016-05-20 14:10:00,36.27,36.37,36.26,36.27,59717.0,36.27,36.37,36.26,36.27,59717.0
2016-05-20 14:20:00,36.26,36.38,36.26,36.37,81686.0,36.26,36.38,36.26,36.37,81686.0
2016-05-20 14:30:00,36.36,36.55,36.35,36.35,89200.0,36.36,36.55,36.35,36.35,89200.0
2016-05-20 14:40:00,36.36,36.38,36.25,36.31,52408.0,36.36,36.38,36.25,36.31,52408.0
2016-05-20 14:50:00,36.32,36.41,36.22,36.35,110554.0,36.32,36.41,36.22,36.35,110554.0
2016-05-20 15:00:00,36.36,36.39,36.24,36.3,61277.0,36.36,36.39,36.24,36.3,61277.0
2016-05-20 15:10:00,36.29,36.35,36.29,36.33,45147.0,36.29,36.35,36.29,36.33,45147.0
2016-05-20 15:20:00,36.32,36.39,36.32,36.34,102595.0,36.32,36.39,36.32,36.34,102595.0
2016-05-20 15:30:00,36.34,36.36,36.29,36.33,71469.0,36.34,36.36,36.29,36.33,71469.0
2016-05-20 15:40:00,36.33,36.41,36.32,36.38,137240.0,36.33,36.41,36.32,36.38,137240.0
2016-05-20 15:50:00,36.38,36.4,36.32,36.37,312786.0,36.38,36.4,36.32,36.37,312786.0
2016-05-23 09:30:00,36.47,36.73,36.08,36.5,49975.0,36.47,36.73,36.08,36.5,49975.0
2016-05-23 09:40:00,36.48,36.57,36.43,36.46,80778.0,36.48,36.57,36.43,36.46,80778.0
2016-05-23 09:50:00,36.48,36.48,36.32,36.44,56660.0,36.48,36.48,36.32,36.44,56660.0
2016-05-23 10:00:00,36.44,36.55,36.34,36.54,52544.0,36.44,36.55,36.34,36.54,52544.0
2016-05-23 10:10:00,36.55,36.66,36.53,36.65,18107.0,36.55,36.66,36.53,36.65,18107.0
2016-05-23 10:20:00,36.7,36.86,36.7,36.84,31213.0,36.7,36.86,36.7,36.84,31213.0
2016-05-23 10:30:00,36.83,36.99,36.8,36.99,38357.0,36.83,36.99,36.8,36.99,38357.0
2016-05-23 10:40:00,36.97,37.0,36.9,36.96,43987.0,36.97,37.0,36.9,36.96,43987.0
2016-05-23 10:50:00,36.95,36.97,36.82,36.84,21604.0,36.95,36.97,36.82,36.84,21604.0
2016-05-23 11:00:00,36.84,36.93,36.83,36.92,22169.0,36.84,36.93,36.83,36.92,22169.0
2016-05-23 11:10:00,36.95,36.96,36.9,36.91,12915.0,36.95,36.96,36.9,36.91,12915.0
2016-05-23 11:20:00,36.91,37.0,36.9,36.95,42916.0,36.91,37.0,36.9,36.95,42916.0
2016-05-23 11:30:00,36.96,36.97,36.81,36.84,13906.0,36.96,36.97,36.81,36.84,13906.0
2016-05-23 11:40:00,36.84,36.92,36.8,36.91,15463.0,36.84,36.92,36.8,36.91,15463.0
2016-05-23 11:50:00,36.92,36.92,36.85,36.89,15896.0,36.92,36.92,36.85,36.89,15896.0
2016-05-23 12:00:00,36.89,36.89,36.78,36.79,75045.0,36.89,36.89,36.78,36.79,75045.0
2016-05-23 12:10:00,36.78,36.81,36.77,36.8,28412.0,36.78,36.81,36.77,36.8,28412.0
2016-05-23 12:20:00,36.8,36.8,36.66,36.68,19793.0,36.8,36.8,36.66,36.68,19793.0
2016-05-23 12:30:00,36.67,36.67,36.58,36.59,17607.0,36.67,36.67,36.58,36.59,17607.0
2016-05-23 12:40:00,36.58,36.58,36.5,36.55,16426.0,36.58,36.58,36.5,36.55,16426.0
2016-05-23 12:50:00,36.56,36.58,36.53,36.54,11642.0,36.56,36.58,36.53,36.54,11642.0
2016-05-23 13:00:00,36.54,36.55,36.49,36.52,25660.0,36.54,36.55,36.49,36.52,25660.0
2016-05-23 13:10:00,36.52,36.65,36.52,36.6,26177.0,36.52,36.65,36.52,36.6,26177.0
2016-05-23 13:20:00,36.6,36.63,36.53,36.56,19800.0,36.6,36.63,36.53,36.56,19800.0
2016-05-23 13:30:00,36.55,36.56,36.46,36.5,26210.0,36.55,36.56,36.46,36.5,26210.0
2016-05-23 13:40:00,36.51,36.54,36.49,36.53,21240.0,36.51,36.54,36.49,36.53,21240.0
2016-05-23 13:50:00,36.52,36.59,36.49,36.55,14523.0,36.52,36.59,36.49,36.55,14523.0
2016-05-23 14:00:00,36.54,36.54,36.5,36.52,15466.0,36.54,36.54,36.5,36.52,15466.0
2016-05-23 14:10:00,36.52,36.58,36.51,36.58,17797.0,36.52,36.58,36.51,36.58,17797.0
2016-05-23 14:20:00,36.58,36.6,36.51,36.52,17052.0,36.58,36.6,36.51,36.52,17052.0
2016-05-23 14:30:00,36.52,36.55,36.5,36.51,39538.0,36.52,36.55,36.5,36.51,39538.0
2016-05-23 14:40:00,36.51,36.54,36.5,36.53,19331.0,36.51,36.54,36.5,36.53,19331.0
2016-05-23 14:50:00,36.53,36.55,36.5,36.55,40815.0,36.53,36.55,36.5,36.55,40815.0
2016-05-23 15:00:00,36.55,36.55,36.49,36.54,32309.0,36.55,36.55,36.49,36.54,32309.0
2016-05-23 15:10:00,36.53,36.54,36.51,36.54,33771.0,36.53,36.54,36.51,36.54,33771.0
2016-05-23 15:20:00,36.54,36.58,36.53,36.55,26646.0,36.54,36.58,36.53,36.55,26646.0
2016-05-23 15:30:00,36.55,36.57,36.51,36.54,46858.0,36.55,36.57,36.51,36.54,46858.0
2016-05-23 15:40:00,36.53,36.55,36.51,36.53,57904.0,36.53,36.55,36.51,36.53,57904.0
2016-05-23 15:50:00,36.54,36.54,36.41,36.43,161114.0,36.54,36.54,36.41,36.43,161114.0
2016-05-24 09:30:00,36.46,36.91,36.37,36.88,39267.0,36.46,36.91,36.37,36.88,39267.0
2016-05-24 09:40:00,36.89,36.99,36.78,36.98,54956.0,36.89,36.99,36.78,36.98,54956.0
2016-05-24 09:50:00,36.99,37.1,36.91,37.1,117363.0,36.99,37.1,36.91,37.1,117363.0
2016-05-24 10:00:00,37.12,37.28,37.05,37.26,61403.0,37.12,37.28,37.05,37.26,61403.0
2016-05-24 10:10:00,37.27,37.48,37.26,37.46,105332.0,37.27,37.48,37.26,37.46,105332.0
2016-05-24 10:20:00,37.46,37.57,37.43,37.49,68070.0,37.46,37.57,37.43,37.49,68070.0
2016-05-24 10:30:00,37.48,37.74,37.48,37.73,79493.0,37.48,37.74,37.48,37.73,79493.0
2016-05-24 10:40:00,37.74,37.85,37.64,37.81,85477.0,37.74,37.85,37.64,37.81,85477.0
2016-05-24 10:50:00,37.8,37.8,37.67,37.68,22840.0,37.8,37.8,37.67,37.68,22840.0
2016-05-24 11:00:00,37.68,37.69,37.56,37.58,27765.0,37.68,37.69,37.56,37.58,27765.0
2016-05-24 11:10:00,37.59,37.7,37.56,37.64,43451.0,37.59,37.7,37.56,37.64,43451.0
2016-05-24 11:20:00,37.65,37.77,37.58,37.72,40977.0,37.65,37.77,37.58,37.72,40977.0
2016-05-24 11:30:00,37.72,37.79,37.7,37.71,52034.0,37.72,37.79,37.7,37.71,52034.0
2016-05-24 11:40:00,37.72,37.82,37.7,37.78,45040.0,37.72,37.82,37.7,37.78,45040.0
2016-05-24 11:50:00,37.78,37.91,37.76,37.84,38096.0,37.78,37.91,37.76,37.84,38096.0
2016-05-24 12:00:00,37.86,37.89,37.8,37.88,42404.0,37.86,37.89,37.8,37.88,42404.0
2016-05-24 12:10:00,37.89,37.9,37.77,37.81,23407.0,37.89,37.9,37.77,37.81,23407.0
2016-05-24 12:20:00,37.82,37.84,37.8,37.83,14505.0,37.82,37.84,37.8,37.83,14505.0
2016-05-24 12:30:00,37.83,37.83,37.8,37.82,39614.0,37.83,37.83,37.8,37.82,39614.0
2016-05-24 12:40:00,37.82,37.84,37.8,37.82,37140.0,37.82,37.84,37.8,37.82,37140.0
2016-05-24 12:50:00,37.82,37.95,37.82,37.95,24759.0,37.82,37.95,37.82,37.95,24759.0
2016-05-24 13:00:00,37.95,38.05,37.95,38.02,45531.0,37.95,38.05,37.95,38.02,45531.0
2016-05-24 13:10:00,38.03,38.07,38.01,38.03,36240.0,38.03,38.07,38.01,38.03,36240.0
2016-05-24 13:20:00,38.02,38.09,37.96,38.0,52839.0,38.02,38.09,37.96,38.0,52839.0
2016-05-24 13:30:00,38.0,38.03,37.99,38.02,17173.0,38.0,38.03,37.99,38.02,17173.0
2016-05-24 13:40:00,38.03,38.07,37.95,38.06,40873.0,38.03,38.07,37.95,38.06,40873.0
2016-05-24 13:50:00,38.07,38.11,38.05,38.1,29315.0,38.07,38.11,38.05,38.1,29315.0
2016-05-24 14:00:00,38.09,38.18,38.09,38.15,49631.0,38.09,38.18,38.09,38.15,49631.0
2016-05-24 14:10:00,38.15,38.22,38.14,38.15,39139.0,38.15,38.22,38.14,38.15,39139.0
2016-05-24 14:20:00,38.19,38.19,38.06,38.09,61503.0,38.19,38.19,38.06,38.09,61503.0
2016-05-24 14:30:00,38.08,38.2,38.08,38.2,34938.0,38.08,38.2,38.08,38.2,34938.0
2016-05-24 14:40:00,38.19,38.24,38.18,38.21,30883.0,38.19,38.24,38.18,38.21,30883.0
2016-05-24 14:50:00,38.2,38.29,38.2,38.23,27543.0,38.2,38.29,38.2,38.23,27543.0
2016-05-24 15:00:00,38.22,38.23,38.17,38.17,34538.0,38.22,38.23,38.17,38.17,34538.0
2016-05-24 15:10:00,38.18,38.3,38.17,38.29,35393.0,38.18,38.3,38.17,38.29,35393.0
2016-05-24 15:20:00,38.28,38.3,38.24,38.29,35129.0,38.28,38.3,38.24,38.29,35129.0
2016-05-24 15:30:00,38.29,38.31,38.24,38.29,46550.0,38.29,38.31,38.24,38.29,46550.0
2016-05-24 15:40:00,38.3,38.3,38.22,38.26,67012.0,38.3,38.3,38.22,38.26,67012.0
2016-05-24 15:50:00,38.25,38.35,38.25,38.32,207637.0,38.25,38.35,38.25,38.32,207637.0
2016-05-25 09:30:00,38.22,38.26,37.95,38.06,33292.0,38.22,38.26,37.95,38.06,33292.0
2016-05-25 09:40:00,38.04,38.05,37.64,37.64,21340.0,38.04,38.05,37.64,37.64,21340.0
2016-05-25 09:50:00,37.65,37.81,37.64,37.77,21745.0,37.65,37.81,37.64,37.77,21745.0
2016-05-25 10:00:00,37.77,37.81,37.62,37.73,24305.0,37.77,37.81,37.62,37.73,24305.0
2016-05-25 10:10:00,37.72,37.81,37.66,37.81,50438.0,37.72,37.81,37.66,37.81,50438.0
2016-05-25 10:20:00,37.81,37.91,37.78,37.9,61762.0,37.81,37.91,37.78,37.9,61762.0
2016-05-25 10:30:00,37.91,37.92,37.71,37.73,53333.0,37.91,37.92,37.71,37.73,53333.0
2016-05-25 10:40:00,37.73,37.85,37.72,37.72,16400.0,37.73,37.85,37.72,37.72,16400.0
2016-05-25 10:50:00,37.7,37.73,37.64,37.69,16726.0,37.7,37.73,37.64,37.69,16726.0
2016-05-25 11:00:00,37.7,37.91,37.69,37.89,19142.0,37.7,37.91,37.69,37.89,19142.0
2016-05-25 11:10:00,37.9,38.01,37.86,37.93,15320.0,37.9,38.01,37.86,37.93,15320.0
2016-05-25 11:20:00,37.93,37.98,37.9,37.95,14520.0,37.93,37.98,37.9,37.95,14520.0
2016-05-25 11:30:00,37.94,37.97,37.89,37.92,14868.0,37.94,37.97,37.89,37.92,14868.0
2016-05-25 11:40:00,37.92,37.92,37.86,37.86,24395.0,37.92,37.92,37.86,37.86,24395.0
2016-05-25 11:50:00,37.86,37.91,37.82,37.88,32332.0,37.86,37.91,37.82,37.88,32332.0
2016-05-25 12:00:00,37.88,37.93,37.85,37.87,26157.0,37.88,37.93,37.85,37.87,26157.0
2016-05-25 12:10:00,37.86,37.9,37.83,37.83,7848.0,37.86,37.9,37.83,37.83,7848.0
2016-05-25 12:20:00,37.84,37.86,37.82,37.82,18794.0,37.84,37.86,37.82,37.82,18794.0
2016-05-25 12:30:00,37.82,37.87,37.82,37.87,10934.0,37.82,37.87,37.82,37.87,10934.0
2016-05-25 12:40:00,37.86,37.88,37.82,37.83,12205.0,37.86,37.88,37.82,37.83,12205.0
2016-05-25 12:50:00,37.84,37.86,37.8,37.85,7016.0,37.84,37.86,37.8,37.85,7016.0
2016-05-25 13:00:00,37.84,37.97,37.84,37.93,32406.0,37.84,37.97,37.84,37.93,32406.0
2016-05-25 13:10:00,37.95,38.05,37.93,38.03,21434.0,37.95,38.05,37.93,38.03,21434.0
2016-05-25 13:20:00,38.03,38.07,37.98,38.01,68628.0,38.03,38.07,37.98,38.01,68628.0
2016-05-25 13:30:00,38.01,38.06,38.0,38.0,9076.0,38.01,38.06,38.0,38.0,9076.0
2016-05-25 13:40:00,38.01,38.01,37.96,37.99,44968.0,38.01,38.01,37.96,37.99,44968.0
2016-05-25 13:50:00,37.98,38.12,37.98,38.11,21986.0,37.98,38.12,37.98,38.11,21986.0
2016-05-25 14:00:00,38.12,38.12,38.03,38.06,18830.0,38.12,38.12,38.03,38.06,18830.0
2016-05-25 14:10:00,38.06,38.16,38.06,38.16,24135.0,38.06,38.16,38.06,38.16,24135.0
2016-05-25 14:20:00,38.15,38.16,38.1,38.15,17444.0,38.15,38.16,38.1,38.15,17444.0
2016-05-25 14:30:00,38.15,38.22,38.14,38.15,31488.0,38.15,38.22,38.14,38.15,31488.0
2016-05-25 14:40:00,38.14,38.21,38.13,38.15,50305.0,38.14,38.21,38.13,38.15,50305.0
2016-05-25 14:50:00,38.15,38.17,38.13,38.15,56689.0,38.15,38.17,38.13,38.15,56689.0
2016-05-25 15:00:00,38.15,38.16,38.1,38.12,27554.0,38.15,38.16,38.1,38.12,27554.0
2016-05-25 15:10:00,38.11,38.19,38.06,38.19,31259.0,38.11,38.19,38.06,38.19,31259.0
2016-05-25 15:20:00,38.19,38.26,38.18,38.25,79204.0,38.19,38.26,38.18,38.25,79204.0
2016-05-25 15:30:00,38.24,38.31,38.21,38.22,96248.0,38.24,38.31,38.21,38.22,96248.0
2016-05-25 15:40:00,38.22,38.26,38.19,38.21,80747.0,38.22,38.26,38.19,38.21,80747.0
2016-05-25 15:50:00,38.22,38.24,38.14,38.19,110194.0,38.22,38.24,38.14,38.19,110194.0
2016-05-26 09:30:00,38.34,38.34,38.05,38.27,20624.0,38.34,38.34,38.05,38.27,20624.0
2016-05-26 09:40:00,38.27,38.35,38.22,38.32,11791.0,38.27,38.35,38.22,38.32,11791.0
2016-05-26 09:50:00,38.32,38.33,38.16,38.19,12612.0,38.32,38.33,38.16,38.19,12612.0
2016-05-26 10:00:00,38.18,38.2,37.99,38.04,20288.0,38.18,38.2,37.99,38.04,20288.0
2016-05-26 10:10:00,38.05,38.11,38.01,38.06,15699.0,38.05,38.11,38.01,38.06,15699.0
2016-05-26 10:20:00,38.05,38.05,37.87,37.88,19505.0,38.05,38.05,37.87,37.88,19505.0
2016-05-26 10:30:00,37.88,38.03,37.88,38.01,12651.0,37.88,38.03,37.88,38.01,12651.0
2016-05-26 10:40:00,38.02,38.13,38.01,38.13,15039.0,38.02,38.13,38.01,38.13,15039.0
2016-05-26 10:50:00,38.11,38.16,38.05,38.07,34289.0,38.11,38.16,38.05,38.07,34289.0
2016-05-26 11:00:00,38.06,38.23,38.06,38.22,42980.0,38.06,38.23,38.06,38.22,42980.0
2016-05-26 11:10:00,38.22,38.33,38.22,38.26,20796.0,38.22,38.33,38.22,38.26,20796.0
2016-05-26 11:20:00,38.26,38.34,38.26,38.34,14470.0,38.26,38.34,38.26,38.34,14470.0
2016-05-26 11:30:00,38.34,38.35,38.32,38.35,10225.0,38.34,38.35,38.32,38.35,10225.0
2016-05-26 11:40:00,38.35,38.43,38.34,38.42,20597.0,38.35,38.43,38.34,38.42,20597.0
2016-05-26 11:50:00,38.42,38.49,38.39,38.48,28760.0,38.42,38.49,38.39,38.48,28760.0
2016-05-26 12:00:00,38.49,38.53,38.45,38.51,17647.0,38.49,38.53,38.45,38.51,17647.0
2016-05-26 12:10:00,38.51,38.51,38.43,38.43,8069.0,38.51,38.51,38.43,38.43,8069.0
2016-05-26 12:20:00,38.42,38.45,38.32,38.32,12222.0,38.42,38.45,38.32,38.32,12222.0
2016-05-26 12:30:00,38.33,38.38,38.3,38.36,12632.0,38.33,38.38,38.3,38.36,12632.0
2016-05-26 12:40:00,38.37,38.41,38.36,38.39,14164.0,38.37,38.41,38.36,38.39,14164.0
2016-05-26 12:50:00,38.39,38.39,38.29,38.3,14590.0,38.39,38.39,38.29,38.3,14590.0
2016-05-26 13:00:00,38.32,38.42,38.32,38.42,14636.0,38.32,38.42,38.32,38.42,14636.0
2016-05-26 13:10:00,38.42,38.49,38.37,38.48,17067.0,38.42,38.49,38.37,38.48,17067.0
2016-05-26 13:20:00,38.48,38.57,38.47,38.56,20156.0,38.48,38.57,38.47,38.56,20156.0
2016-05-26 13:30:00,38.56,38.58,38.49,38.57,12216.0,38.56,38.58,38.49,38.57,12216.0
2016-05-26 13:40:00,38.56,38.57,38.49,38.49,16084.0,38.56,38.57,38.49,38.49,16084.0
2016-05-26 13:50:00,38.49,38.52,38.49,38.49,11555.0,38.49,38.52,38.49,38.49,11555.0
2016-05-26 14:00:00,38.49,38.49,38.47,38.49,9640.0,38.49,38.49,38.47,38.49,9640.0
2016-05-26 14:10:00,38.49,38.55,38.49,38.52,43009.0,38.49,38.55,38.49,38.52,43009.0
2016-05-26 14:20:00,38.53,38.56,38.52,38.56,16952.0,38.53,38.56,38.52,38.56,16952.0
2016-05-26 14:30:00,38.57,38.58,38.53,38.58,20064.0,38.57,38.58,38.53,38.58,20064.0
2016-05-26 14:40:00,38.59,38.68,38.57,38.67,37468.0,38.59,38.68,38.57,38.67,37468.0
2016-05-26 14:50:00,38.66,38.67,38.62,38.63,70379.0,38.66,38.67,38.62,38.63,70379.0
2016-05-26 15:00:00,38.64,38.69,38.63,38.68,34341.0,38.64,38.69,38.63,38.68,34341.0
2016-05-26 15:10:00,38.67,38.72,38.67,38.72,36199.0,38.67,38.72,38.67,38.72,36199.0
2016-05-26 15:20:00,38.71,38.72,38.69,38.7,21360.0,38.71,38.72,38.69,38.7,21360.0
2016-05-26 15:30:00,38.71,38.72,38.68,38.69,44132.0,38.71,38.72,38.68,38.69,44132.0
2016-05-26 15:40:00,38.68,38.69,38.65,38.67,81409.0,38.68,38.69,38.65,38.67,81409.0
2016-05-26 15:50:00,38.67,38.68,38.62,38.65,172686.0,38.67,38.68,38.62,38.65,172686.0
2016-05-27 09:30:00,38.65,38.88,38.58,38.83,33242.0,38.65,38.88,38.58,38.83,33242.0
2016-05-27 09:40:00,38.82,39.06,38.8,38.8,16595.0,38.82,39.06,38.8,38.8,16595.0
2016-05-27 09:50:00,38.83,38.94,38.7,38.7,18835.0,38.83,38.94,38.7,38.7,18835.0
2016-05-27 10:00:00,38.71,38.75,38.63,38.66,34293.0,38.71,38.75,38.63,38.66,34293.0
2016-05-27 10:10:00,38.68,38.81,38.58,38.8,54836.0,38.68,38.81,38.58,38.8,54836.0
2016-05-27 10:20:00,38.79,38.97,38.7,38.89,23110.0,38.79,38.97,38.7,38.89,23110.0
2016-05-27 10:30:00,38.92,38.92,38.83,38.87,23584.0,38.92,38.92,38.83,38.87,23584.0
2016-05-27 10:40:00,38.87,38.87,38.76,38.79,21856.0,38.87,38.87,38.76,38.79,21856.0
2016-05-27 10:50:00,38.79,38.82,38.74,38.75,29385.0,38.79,38.82,38.74,38.75,29385.0
2016-05-27 11:00:00,38.75,38.77,38.71,38.75,26400.0,38.75,38.77,38.71,38.75,26400.0
2016-05-27 11:10:00,38.76,38.78,38.72,38.72,10680.0,38.76,38.78,38.72,38.72,10680.0
2016-05-27 11:20:00,38.73,38.89,38.72,38.89,24510.0,38.73,38.89,38.72,38.89,24510.0
2016-05-27 11:30:00,38.89,38.94,38.85,38.91,14861.0,38.89,38.94,38.85,38.91,14861.0
2016-05-27 11:40:00,38.92,38.98,38.91,38.91,13935.0,38.92,38.98,38.91,38.91,13935.0
2016-05-27 11:50:00,38.92,38.98,38.9,38.91,15092.0,38.92,38.98,38.9,38.91,15092.0
2016-05-27 12:00:00,38.92,38.97,38.91,38.94,12671.0,38.92,38.97,38.91,38.94,12671.0
2016-05-27 12:10:00,38.93,38.96,38.93,38.94,7612.0,38.93,38.96,38.93,38.94,7612.0
2016-05-27 12:20:00,38.94,38.95,38.93,38.94,13233.0,38.94,38.95,38.93,38.94,13233.0
2016-05-27 12:30:00,38.94,38.99,38.93,38.93,15533.0,38.94,38.99,38.93,38.93,15533.0
2016-05-27 12:40:00,38.92,38.98,38.92,38.93,9100.0,38.92,38.98,38.92,38.93,9100.0
2016-05-27 12:50:00,38.92,38.93,38.88,38.89,7918.0,38.92,38.93,38.88,38.89,7918.0
2016-05-27 13:00:00,38.88,38.89,38.85,38.87,13453.0,38.88,38.89,38.85,38.87,13453.0
2016-05-27 13:10:00,38.86,38.91,38.81,38.89,38066.0,38.86,38.91,38.81,38.89,38066.0
2016-05-27 13:20:00,38.91,38.97,38.86,38.89,45643.0,38.91,38.97,38.86,38.89,45643.0
2016-05-27 13:30:00,38.89,38.89,38.8,38.84,32603.0,38.89,38.89,38.8,38.84,32603.0
2016-05-27 13:40:00,38.82,38.85,38.79,38.81,20840.0,38.82,38.85,38.79,38.81,20840.0
2016-05-27 13:50:00,38.8,38.81,38.73,38.76,11209.0,38.8,38.81,38.73,38.76,11209.0
2016-05-27 14:00:00,38.75,38.75,38.68,38.7,20426.0,38.75,38.75,38.68,38.7,20426.0
2016-05-27 14:10:00,38.7,38.78,38.69,38.77,13582.0,38.7,38.78,38.69,38.77,13582.0
2016-05-27 14:20:00,38.77,38.77,38.72,38.74,12104.0,38.77,38.77,38.72,38.74,12104.0
2016-05-27 14:30:00,38.74,38.77,38.7,38.75,13576.0,38.74,38.77,38.7,38.75,13576.0
2016-05-27 14:40:00,38.75,38.76,38.71,38.76,14050.0,38.75,38.76,38.71,38.76,14050.0
2016-05-27 14:50:00,38.75,38.77,38.74,38.74,10500.0,38.75,38.77,38.74,38.74,10500.0
2016-05-27 15:00:00,38.74,38.79,38.74,38.78,17818.0,38.74,38.79,38.74,38.78,17818.0
2016-05-27 15:10:00,38.78,38.78,38.73,38.77,14554.0,38.78,38.78,38.73,38.77,14554.0
2016-05-27 15:20:00,38.77,38.78,38.73,38.76,15058.0,38.77,38.78,38.73,38.76,15058.0
2016-05-27 15:30:00,38.76,38.77,38.72,38.74,24327.0,38.76,38.77,38.72,38.74,24327.0
2016-05-27 15:40:00,38.73,38.82,38.73,38.82,32200.0,38.73,38.82,38.73,38.82,32200.0
2016-05-27 15:50:00,38.82,38.85,38.8,38.8,97999.0,38.82,38.85,38.8,38.8,97999.0
2016-05-31 09:30:00,38.75,39.3,38.51,38.89,131259.0,38.75,39.3,38.51,38.89,131259.0
2016-05-31 09:40:00,38.9,38.99,38.72,38.76,23179.0,38.9,38.99,38.72,38.76,23179.0
2016-05-31 09:50:00,38.74,38.87,38.64,38.72,58067.0,38.74,38.87,38.64,38.72,58067.0
2016-05-31 10:00:00,38.71,38.87,38.71,38.84,10930.0,38.71,38.87,38.71,38.84,10930.0
2016-05-31 10:10:00,38.83,38.95,38.81,38.84,26464.0,38.83,38.95,38.81,38.84,26464.0
2016-05-31 10:20:00,38.83,38.83,38.76,38.77,15009.0,38.83,38.83,38.76,38.77,15009.0
2016-05-31 10:30:00,38.79,38.85,38.76,38.77,14804.0,38.79,38.85,38.76,38.77,14804.0
2016-05-31 10:40:00,38.77,38.95,38.75,38.95,14688.0,38.77,38.95,38.75,38.95,14688.0
2016-05-31 10:50:00,38.94,39.11,38.94,39.11,15492.0,38.94,39.11,38.94,39.11,15492.0
2016-05-31 11:00:00,39.1,39.12,38.97,39.04,27335.0,39.1,39.12,38.97,39.04,27335.0
2016-05-31 11:10:00,39.03,39.09,39.01,39.08,13800.0,39.03,39.09,39.01,39.08,13800.0
2016-05-31 11:20:00,39.08,39.14,38.99,39.0,207471.0,39.08,39.14,38.99,39.0,207471.0
2016-05-31 11:30:00,38.96,39.0,38.77,38.84,91039.0,38.96,39.0,38.77,38.84,91039.0
2016-05-31 11:40:00,38.82,38.83,38.73,38.78,17924.0,38.82,38.83,38.73,38.78,17924.0
2016-05-31 11:50:00,38.78,38.79,38.67,38.72,9597.0,38.78,38.79,38.67,38.72,9597.0
2016-05-31 12:00:00,38.73,38.8,38.72,38.78,12392.0,38.73,38.8,38.72,38.78,12392.0
2016-05-31 12:10:00,38.77,38.83,38.73,38.74,16515.0,38.77,38.83,38.73,38.74,16515.0
2016-05-31 12:20:00,38.73,38.8,38.73,38.74,11650.0,38.73,38.8,38.73,38.74,11650.0
2016-05-31 12:30:00,38.73,38.85,38.73,38.84,13721.0,38.73,38.85,38.73,38.84,13721.0
2016-05-31 12:40:00,38.84,38.85,38.82,38.82,4100.0,38.84,38.85,38.82,38.82,4100.0
2016-05-31 12:50:00,38.82,38.89,38.81,38.89,18101.0,38.82,38.89,38.81,38.89,18101.0
2016-05-31 13:00:00,38.89,38.94,38.88,38.92,10471.0,38.89,38.94,38.88,38.92,10471.0
2016-05-31 13:10:00,38.93,38.96,38.92,38.92,12337.0,38.93,38.96,38.92,38.92,12337.0
2016-05-31 13:20:00,38.92,38.99,38.91,38.98,14600.0,38.92,38.99,38.91,38.98,14600.0
2016-05-31 13:30:00,38.99,39.03,38.94,38.94,17300.0,38.99,39.03,38.94,38.94,17300.0
2016-05-31 13:40:00,38.94,38.94,38.87,38.88,47022.0,38.94,38.94,38.87,38.88,47022.0
2016-05-31 13:50:00,38.88,38.9,38.86,38.89,15868.0,38.88,38.9,38.86,38.89,15868.0
2016-05-31 14:00:00,38.89,38.9,38.81,38.84,13811.0,38.89,38.9,38.81,38.84,13811.0
2016-05-31 14:10:00,38.84,38.9,38.83,38.89,15855.0,38.84,38.9,38.83,38.89,15855.0
2016-05-31 14:20:00,38.9,38.92,38.84,38.9,19753.0,38.9,38.92,38.84,38.9,19753.0
2016-05-31 14:30:00,38.89,38.9,38.8,38.82,46979.0,38.89,38.9,38.8,38.82,46979.0
2016-05-31 14:40:00,38.83,38.88,38.83,38.87,15018.0,38.83,38.88,38.83,38.87,15018.0
2016-05-31 14:50:00,38.87,38.87,38.81,38.82,24050.0,38.87,38.87,38.81,38.82,24050.0
2016-05-31 15:00:00,38.82,38.93,38.82,38.89,18717.0,38.82,38.93,38.82,38.89,18717.0
2016-05-31 15:10:00,38.89,38.96,38.88,38.95,21400.0,38.89,38.96,38.88,38.95,21400.0
2016-05-31 15:20:00,38.94,38.95,38.83,38.89,31144.0,38.94,38.95,38.83,38.89,31144.0
2016-05-31 15:30:00,38.89,38.94,38.82,38.85,40597.0,38.89,38.94,38.82,38.85,40597.0
2016-05-31 15:40:00,38.84,38.96,38.83,38.95,64510.0,38.84,38.96,38.83,38.95,64510.0
2016-05-31 15:50:00,38.94,39.01,38.85,38.92,256855.0,38.94,39.01,38.85,38.92,256855.0
2016-06-01 09:30:00,38.61,38.93,38.61,38.7,41342.0,38.61,38.93,38.61,38.7,41342.0
2016-06-01 09:40:00,38.72,38.75,38.64,38.7,12094.0,38.72,38.75,38.64,38.7,12094.0
2016-06-01 09:50:00,38.7,38.74,38.58,38.66,12580.0,38.7,38.74,38.58,38.66,12580.0
2016-06-01 10:00:00,38.69,38.8,38.65,38.76,16629.0,38.69,38.8,38.65,38.76,16629.0
2016-06-01 10:10:00,38.78,38.91,38.78,38.91,25691.0,38.78,38.91,38.78,38.91,25691.0
2016-06-01 10:20:00,38.89,38.93,38.79,38.87,35389.0,38.89,38.93,38.79,38.87,35389.0
2016-06-01 10:30:00,38.87,38.91,38.84,38.85,43434.0,38.87,38.91,38.84,38.85,43434.0
2016-06-01 10:40:00,38.84,38.84,38.71,38.79,54872.0,38.84,38.84,38.71,38.79,54872.0
2016-06-01 10:50:00,38.81,38.81,38.69,38.71,21394.0,38.81,38.81,38.69,38.71,21394.0
2016-06-01 11:00:00,38.71,38.78,38.7,38.73,38151.0,38.71,38.78,38.7,38.73,38151.0
2016-06-01 11:10:00,38.74,38.76,38.6,38.61,36217.0,38.74,38.76,38.6,38.61,36217.0
2016-06-01 11:20:00,38.6,38.61,38.47,38.49,31028.0,38.6,38.61,38.47,38.49,31028.0
2016-06-01 11:30:00,38.47,38.53,38.43,38.5,20127.0,38.47,38.53,38.43,38.5,20127.0
2016-06-01 11:40:00,38.48,38.53,38.45,38.5,15824.0,38.48,38.53,38.45,38.5,15824.0
2016-06-01 11:50:00,38.51,38.54,38.46,38.51,18864.0,38.51,38.54,38.46,38.51,18864.0
2016-06-01 12:00:00,38.51,38.58,38.49,38.5,34484.0,38.51,38.58,38.49,38.5,34484.0
2016-06-01 12:10:00,38.49,38.53,38.46,38.46,23680.0,38.49,38.53,38.46,38.46,23680.0
2016-06-01 12:20:00,38.46,38.5,38.43,38.47,20348.0,38.46,38.5,38.43,38.47,20348.0
2016-06-01 12:30:00,38.47,38.58,38.46,38.53,15367.0,38.47,38.58,38.46,38.53,15367.0
2016-06-01 12:40:00,38.52,38.57,38.49,38.51,19382.0,38.52,38.57,38.49,38.51,19382.0
2016-06-01 12:50:00,38.51,38.56,38.5,38.52,25892.0,38.51,38.56,38.5,38.52,25892.0
2016-06-01 13:00:00,38.53,38.56,38.5,38.52,18933.0,38.53,38.56,38.5,38.52,18933.0
2016-06-01 13:10:00,38.55,38.55,38.5,38.5,20832.0,38.55,38.55,38.5,38.5,20832.0
2016-06-01 13:20:00,38.51,38.57,38.45,38.45,11815.0,38.51,38.57,38.45,38.45,11815.0
2016-06-01 13:30:00,38.46,38.49,38.38,38.41,20622.0,38.46,38.49,38.38,38.41,20622.0
2016-06-01 13:40:00,38.4,38.4,38.34,38.39,18850.0,38.4,38.4,38.34,38.39,18850.0
2016-06-01 13:50:00,38.4,38.44,38.35,38.39,13862.0,38.4,38.44,38.35,38.39,13862.0
2016-06-01 14:00:00,38.4,38.44,38.36,38.44,16312.0,38.4,38.44,38.36,38.44,16312.0
2016-06-01 14:10:00,38.43,38.5,38.43,38.49,31189.0,38.43,38.5,38.43,38.49,31189.0
2016-06-01 14:20:00,38.48,38.54,38.48,38.54,24785.0,38.48,38.54,38.48,38.54,24785.0
2016-06-01 14:30:00,38.54,38.55,38.41,38.41,38719.0,38.54,38.55,38.41,38.41,38719.0
2016-06-01 14:40:00,38.42,38.47,38.39,38.42,28834.0,38.42,38.47,38.39,38.42,28834.0
2016-06-01 14:50:00,38.41,38.45,38.39,38.44,38719.0,38.41,38.45,38.39,38.44,38719.0
2016-06-01 15:00:00,38.45,38.46,38.39,38.39,31400.0,38.45,38.46,38.39,38.39,31400.0
2016-06-01 15:10:00,38.39,38.46,38.37,38.46,38887.0,38.39,38.46,38.37,38.46,38887.0
2016-06-01 15:20:00,38.46,38.48,38.45,38.47,25036.0,38.46,38.48,38.45,38.47,25036.0
2016-06-01 15:30:00,38.47,38.51,38.41,38.51,50932.0,38.47,38.51,38.41,38.51,50932.0
2016-06-01 15:40:00,38.52,38.54,38.48,38.51,39028.0,38.52,38.54,38.48,38.51,39028.0
2016-06-01 15:50:00,38.5,38.53,38.44,38.5,99615.0,38.5,38.53,38.44,38.5,99615.0
2016-06-02 09:30:00,38.21,38.42,38.0,38.29,33187.0,38.21,38.42,38.0,38.29,33187.0
2016-06-02 09:40:00,38.28,38.49,38.28,38.44,13910.0,38.28,38.49,38.28,38.44,13910.0
2016-06-02 09:50:00,38.43,38.6,38.41,38.57,32717.0,38.43,38.6,38.41,38.57,32717.0
2016-06-02 10:00:00,38.59,38.72,38.58,38.7,10097.0,38.59,38.72,38.58,38.7,10097.0
2016-06-02 10:10:00,38.71,38.75,38.68,38.73,13520.0,38.71,38.75,38.68,38.73,13520.0
2016-06-02 10:20:00,38.72,38.91,38.72,38.88,52928.0,38.72,38.91,38.72,38.88,52928.0
2016-06-02 10:30:00,38.88,38.93,38.82,38.84,59917.0,38.88,38.93,38.82,38.84,59917.0
2016-06-02 10:40:00,38.83,38.83,38.71,38.77,24870.0,38.83,38.83,38.71,38.77,24870.0
2016-06-02 10:50:00,38.79,38.8,38.73,38.74,13349.0,38.79,38.8,38.73,38.74,13349.0
2016-06-02 11:00:00,38.74,38.9,38.74,38.86,20837.0,38.74,38.9,38.74,38.86,20837.0
2016-06-02 11:10:00,38.87,38.87,38.81,38.81,23205.0,38.87,38.87,38.81,38.81,23205.0
2016-06-02 11:20:00,38.81,38.81,38.71,38.72,21023.0,38.81,38.81,38.71,38.72,21023.0
2016-06-02 11:30:00,38.71,38.72,38.61,38.67,24692.0,38.71,38.72,38.61,38.67,24692.0
2016-06-02 11:40:00,38.68,38.77,38.63,38.77,39608.0,38.68,38.77,38.63,38.77,39608.0
2016-06-02 11:50:00,38.78,38.91,38.77,38.83,28731.0,38.78,38.91,38.77,38.83,28731.0
2016-06-02 12:00:00,38.8,38.84,38.8,38.82,23347.0,38.8,38.84,38.8,38.82,23347.0
2016-06-02 12:10:00,38.81,38.83,38.79,38.8,18220.0,38.81,38.83,38.79,38.8,18220.0
2016-06-02 12:20:00,38.79,38.79,38.69,38.7,12585.0,38.79,38.79,38.69,38.7,12585.0
2016-06-02 12:30:00,38.71,38.76,38.65,38.76,17422.0,38.71,38.76,38.65,38.76,17422.0
2016-06-02 12:40:00,38.76,38.85,38.74,38.84,12477.0,38.76,38.85,38.74,38.84,12477.0
2016-06-02 12:50:00,38.84,38.84,38.76,38.82,9903.0,38.84,38.84,38.76,38.82,9903.0
2016-06-02 13:00:00,38.82,38.82,38.75,38.75,11522.0,38.82,38.82,38.75,38.75,11522.0
2016-06-02 13:10:00,38.75,38.77,38.75,38.75,9462.0,38.75,38.77,38.75,38.75,9462.0
2016-06-02 13:20:00,38.75,38.77,38.74,38.76,23012.0,38.75,38.77,38.74,38.76,23012.0
2016-06-02 13:30:00,38.75,38.77,38.75,38.75,9113.0,38.75,38.77,38.75,38.75,9113.0
2016-06-02 13:40:00,38.75,38.77,38.75,38.75,18620.0,38.75,38.77,38.75,38.75,18620.0
2016-06-02 13:50:00,38.75,38.77,38.74,38.74,21927.0,38.75,38.77,38.74,38.74,21927.0
2016-06-02 14:00:00,38.75,38.77,38.7,38.7,23355.0,38.75,38.77,38.7,38.7,23355.0
2016-06-02 14:10:00,38.71,38.77,38.67,38.75,37312.0,38.71,38.77,38.67,38.75,37312.0
2016-06-02 14:20:00,38.74,38.78,38.74,38.78,18722.0,38.74,38.78,38.74,38.78,18722.0
2016-06-02 14:30:00,38.77,38.78,38.75,38.76,20065.0,38.77,38.78,38.75,38.76,20065.0
2016-06-02 14:40:00,38.77,38.83,38.77,38.81,26469.0,38.77,38.83,38.77,38.81,26469.0
2016-06-02 14:50:00,38.81,38.82,38.76,38.78,27929.0,38.81,38.82,38.76,38.78,27929.0
2016-06-02 15:00:00,38.77,38.93,38.77,38.9,71747.0,38.77,38.93,38.77,38.9,71747.0
2016-06-02 15:10:00,38.9,38.91,38.86,38.91,42711.0,38.9,38.91,38.86,38.91,42711.0
2016-06-02 15:20:00,38.91,38.92,38.83,38.84,32393.0,38.91,38.92,38.83,38.84,32393.0
2016-06-02 15:30:00,38.84,38.86,38.81,38.82,30875.0,38.84,38.86,38.81,38.82,30875.0
2016-06-02 15:40:00,38.81,38.9,38.81,38.89,85883.0,38.81,38.9,38.81,38.89,85883.0
2016-06-02 15:50:00,38.9,38.93,38.86,38.9,165739.0,38.9,38.93,38.86,38.9,165739.0
2016-06-03 09:30:00,38.64,38.89,38.43,38.43,24972.0,38.64,38.89,38.43,38.43,24972.0
2016-06-03 09:40:00,38.49,38.61,38.42,38.58,16051.0,38.49,38.61,38.42,38.58,16051.0
2016-06-03 09:50:00,38.6,38.6,38.46,38.49,3700.0,38.6,38.6,38.46,38.49,3700.0
2016-06-03 10:00:00,38.49,38.52,38.39,38.48,29022.0,38.49,38.52,38.39,38.48,29022.0
2016-06-03 10:10:00,38.47,38.61,38.44,38.55,18709.0,38.47,38.61,38.44,38.55,18709.0
2016-06-03 10:20:00,38.55,38.69,38.51,38.69,11355.0,38.55,38.69,38.51,38.69,11355.0
2016-06-03 10:30:00,38.67,38.77,38.65,38.76,12281.0,38.67,38.77,38.65,38.76,12281.0
2016-06-03 10:40:00,38.75,38.79,38.7,38.75,16355.0,38.75,38.79,38.7,38.75,16355.0
2016-06-03 10:50:00,38.73,38.78,38.64,38.64,7100.0,38.73,38.78,38.64,38.64,7100.0
2016-06-03 11:00:00,38.64,38.7,38.62,38.68,11925.0,38.64,38.7,38.62,38.68,11925.0
2016-06-03 11:10:00,38.68,38.68,38.6,38.64,7741.0,38.68,38.68,38.6,38.64,7741.0
2016-06-03 11:20:00,38.64,38.7,38.63,38.67,11478.0,38.64,38.7,38.63,38.67,11478.0
2016-06-03 11:30:00,38.67,38.79,38.65,38.79,7524.0,38.67,38.79,38.65,38.79,7524.0
2016-06-03 11:40:00,38.82,38.89,38.81,38.89,17873.0,38.82,38.89,38.81,38.89,17873.0
2016-06-03 11:50:00,38.89,38.92,38.86,38.9,23061.0,38.89,38.92,38.86,38.9,23061.0
2016-06-03 12:00:00,38.9,39.05,38.89,38.9,40588.0,38.9,39.05,38.89,38.9,40588.0
2016-06-03 12:10:00,38.88,38.88,38.77,38.81,27760.0,38.88,38.88,38.77,38.81,27760.0
2016-06-03 12:20:00,38.81,38.83,38.71,38.72,18184.0,38.81,38.83,38.71,38.72,18184.0
2016-06-03 12:30:00,38.72,38.79,38.72,38.77,23136.0,38.72,38.79,38.72,38.77,23136.0
2016-06-03 12:40:00,38.77,38.79,38.75,38.77,13626.0,38.77,38.79,38.75,38.77,13626.0
2016-06-03 12:50:00,38.77,38.83,38.77,38.82,15422.0,38.77,38.83,38.77,38.82,15422.0
2016-06-03 13:00:00,38.82,38.83,38.8,38.83,8558.0,38.82,38.83,38.8,38.83,8558.0
2016-06-03 13:10:00,38.83,38.83,38.78,38.81,21140.0,38.83,38.83,38.78,38.81,21140.0
2016-06-03 13:20:00,38.81,38.83,38.78,38.78,9522.0,38.81,38.83,38.78,38.78,9522.0
2016-06-03 13:30:00,38.79,38.84,38.78,38.83,48691.0,38.79,38.84,38.78,38.83,48691.0
2016-06-03 13:40:00,38.84,38.88,38.83,38.84,9040.0,38.84,38.88,38.83,38.84,9040.0
2016-06-03 13:50:00,38.85,38.86,38.77,38.82,9378.0,38.85,38.86,38.77,38.82,9378.0
2016-06-03 14:00:00,38.82,38.82,38.77,38.8,13196.0,38.82,38.82,38.77,38.8,13196.0
2016-06-03 14:10:00,38.8,38.84,38.74,38.74,9947.0,38.8,38.84,38.74,38.74,9947.0
2016-06-03 14:20:00,38.75,38.75,38.71,38.74,13729.0,38.75,38.75,38.71,38.74,13729.0
2016-06-03 14:30:00,38.73,38.81,38.73,38.78,8003.0,38.73,38.81,38.73,38.78,8003.0
2016-06-03 14:40:00,38.78,38.81,38.75,38.79,14888.0,38.78,38.81,38.75,38.79,14888.0
2016-06-03 14:50:00,38.79,38.8,38.78,38.79,12122.0,38.79,38.8,38.78,38.79,12122.0
2016-06-03 15:00:00,38.78,38.81,38.78,38.8,14634.0,38.78,38.81,38.78,38.8,14634.0
2016-06-03 15:10:00,38.81,38.84,38.81,38.83,21044.0,38.81,38.84,38.81,38.83,21044.0
2016-06-03 15:20:00,38.83,38.9,38.82,38.88,21125.0,38.83,38.9,38.82,38.88,21125.0
2016-06-03 15:30:00,38.88,38.91,38.86,38.91,29904.0,38.88,38.91,38.86,38.91,29904.0
2016-06-03 15:40:00,38.91,38.92,38.87,38.91,47941.0,38.91,38.92,38.87,38.91,47941.0
2016-06-03 15:50:00,38.91,38.91,38.79,38.79,177331.0,38.91,38.91,38.79,38.79,177331.0
2016-06-06 09:30:00,38.75,38.77,38.44,38.52,33845.0,38.75,38.77,38.44,38.52,33845.0
2016-06-06 09:40:00,38.51,38.74,38.51,38.71,7609.0,38.51,38.74,38.51,38.71,7609.0
2016-06-06 09:50:00,38.77,38.93,38.76,38.88,19235.0,38.77,38.93,38.76,38.88,19235.0
2016-06-06 10:00:00,38.9,39.13,38.9,39.05,86679.0,38.9,39.13,38.9,39.05,86679.0
2016-06-06 10:10:00,39.05,39.19,39.03,39.1,65296.0,39.05,39.19,39.03,39.1,65296.0
2016-06-06 10:20:00,39.09,39.19,39.02,39.03,21874.0,39.09,39.19,39.02,39.03,21874.0
2016-06-06 10:30:00,39.02,39.11,39.01,39.06,13719.0,39.02,39.11,39.01,39.06,13719.0
2016-06-06 10:40:00,39.06,39.13,39.06,39.12,10794.0,39.06,39.13,39.06,39.12,10794.0
2016-06-06 10:50:00,39.13,39.3,39.13,39.28,28495.0,39.13,39.3,39.13,39.28,28495.0
2016-06-06 11:00:00,39.27,39.28,39.22,39.27,23623.0,39.27,39.28,39.22,39.27,23623.0
2016-06-06 11:10:00,39.26,39.28,39.16,39.19,30735.0,39.26,39.28,39.16,39.19,30735.0
2016-06-06 11:20:00,39.19,39.28,39.14,39.27,24974.0,39.19,39.28,39.14,39.27,24974.0
2016-06-06 11:30:00,39.26,39.27,39.21,39.22,19305.0,39.26,39.27,39.21,39.22,19305.0
2016-06-06 11:40:00,39.22,39.27,39.18,39.23,28484.0,39.22,39.27,39.18,39.23,28484.0
2016-06-06 11:50:00,39.23,39.25,39.16,39.16,21610.0,39.23,39.25,39.16,39.16,21610.0
2016-06-06 12:00:00,39.15,39.18,39.05,39.05,24620.0,39.15,39.18,39.05,39.05,24620.0
2016-06-06 12:10:00,39.05,39.11,39.04,39.1,20570.0,39.05,39.11,39.04,39.1,20570.0
2016-06-06 12:20:00,39.11,39.13,39.06,39.11,31992.0,39.11,39.13,39.06,39.11,31992.0
2016-06-06 12:30:00,39.1,39.15,39.09,39.12,19344.0,39.1,39.15,39.09,39.12,19344.0
2016-06-06 12:40:00,39.11,39.17,39.09,39.14,17514.0,39.11,39.17,39.09,39.14,17514.0
2016-06-06 12:50:00,39.14,39.15,39.03,39.09,18854.0,39.14,39.15,39.03,39.09,18854.0
2016-06-06 13:00:00,39.09,39.13,39.07,39.13,22191.0,39.09,39.13,39.07,39.13,22191.0
2016-06-06 13:10:00,39.13,39.16,39.12,39.13,11433.0,39.13,39.16,39.12,39.13,11433.0
2016-06-06 13:20:00,39.13,39.17,39.11,39.15,17129.0,39.13,39.17,39.11,39.15,17129.0
2016-06-06 13:30:00,39.15,39.15,39.11,39.11,8575.0,39.15,39.15,39.11,39.11,8575.0
2016-06-06 13:40:00,39.11,39.2,39.11,39.19,18537.0,39.11,39.2,39.11,39.19,18537.0
2016-06-06 13:50:00,39.19,39.24,39.19,39.22,24381.0,39.19,39.24,39.19,39.22,24381.0
2016-06-06 14:00:00,39.22,39.23,39.15,39.21,27939.0,39.22,39.23,39.15,39.21,27939.0
2016-06-06 14:10:00,39.21,39.22,39.16,39.2,25673.0,39.21,39.22,39.16,39.2,25673.0
2016-06-06 14:20:00,39.21,39.21,39.17,39.2,14013.0,39.21,39.21,39.17,39.2,14013.0
2016-06-06 14:30:00,39.19,39.21,39.16,39.18,40622.0,39.19,39.21,39.16,39.18,40622.0
2016-06-06 14:40:00,39.18,39.18,39.12,39.12,20104.0,39.18,39.18,39.12,39.12,20104.0
2016-06-06 14:50:00,39.13,39.2,39.09,39.11,30200.0,39.13,39.2,39.09,39.11,30200.0
2016-06-06 15:00:00,39.12,39.14,39.08,39.12,21663.0,39.12,39.14,39.08,39.12,21663.0
2016-06-06 15:10:00,39.12,39.13,39.1,39.12,21098.0,39.12,39.13,39.1,39.12,21098.0
2016-06-06 15:20:00,39.12,39.12,39.07,39.08,24951.0,39.12,39.12,39.07,39.08,24951.0
2016-06-06 15:30:00,39.09,39.12,39.07,39.12,22060.0,39.09,39.12,39.07,39.12,22060.0
2016-06-06 15:40:00,39.12,39.15,39.1,39.12,45252.0,39.12,39.15,39.1,39.12,45252.0
2016-06-06 15:50:00,39.11,39.15,39.09,39.1,103620.0,39.11,39.15,39.09,39.1,103620.0
2016-06-07 09:30:00,39.2,39.71,39.19,39.68,43520.0,39.2,39.71,39.19,39.68,43520.0
2016-06-07 09:40:00,39.65,40.1,39.65,40.09,115615.0,39.65,40.1,39.65,40.09,115615.0
2016-06-07 09:50:00,40.09,40.13,39.85,39.95,104578.0,40.09,40.13,39.85,39.95,104578.0
2016-06-07 10:00:00,39.95,40.04,39.93,39.99,53929.0,39.95,40.04,39.93,39.99,53929.0
2016-06-07 10:10:00,39.99,40.06,39.99,40.0,70856.0,39.99,40.06,39.99,40.0,70856.0
2016-06-07 10:20:00,40.01,40.12,39.99,40.02,158063.0,40.01,40.12,39.99,40.02,158063.0
2016-06-07 10:30:00,40.03,40.03,39.68,39.73,151614.0,40.03,40.03,39.68,39.73,151614.0
2016-06-07 10:40:00,39.73,39.87,39.69,39.86,28301.0,39.73,39.87,39.69,39.86,28301.0
2016-06-07 10:50:00,39.86,39.97,39.79,39.84,54064.0,39.86,39.97,39.79,39.84,54064.0
2016-06-07 11:00:00,39.85,39.91,39.75,39.77,157160.0,39.85,39.91,39.75,39.77,157160.0
2016-06-07 11:10:00,39.77,39.92,39.77,39.88,18865.0,39.77,39.92,39.77,39.88,18865.0
2016-06-07 11:20:00,39.88,39.94,39.84,39.87,28626.0,39.88,39.94,39.84,39.87,28626.0
2016-06-07 11:30:00,39.88,40.0,39.88,39.98,17859.0,39.88,40.0,39.88,39.98,17859.0
2016-06-07 11:40:00,39.99,40.0,39.88,39.88,36547.0,39.99,40.0,39.88,39.88,36547.0
2016-06-07 11:50:00,39.88,39.9,39.8,39.82,12100.0,39.88,39.9,39.8,39.82,12100.0
2016-06-07 12:00:00,39.82,39.89,39.81,39.88,13620.0,39.82,39.89,39.81,39.88,13620.0
2016-06-07 12:10:00,39.89,39.9,39.86,39.89,28334.0,39.89,39.9,39.86,39.89,28334.0
2016-06-07 12:20:00,39.88,39.91,39.8,39.8,12644.0,39.88,39.91,39.8,39.8,12644.0
2016-06-07 12:30:00,39.8,39.82,39.69,39.75,69316.0,39.8,39.82,39.69,39.75,69316.0
2016-06-07 12:40:00,39.75,39.81,39.75,39.77,18501.0,39.75,39.81,39.75,39.77,18501.0
2016-06-07 12:50:00,39.75,39.82,39.75,39.82,26314.0,39.75,39.82,39.75,39.82,26314.0
2016-06-07 13:00:00,39.82,39.84,39.8,39.84,18462.0,39.82,39.84,39.8,39.84,18462.0
2016-06-07 13:10:00,39.84,39.87,39.83,39.86,15459.0,39.84,39.87,39.83,39.86,15459.0
2016-06-07 13:20:00,39.86,39.99,39.85,39.98,66584.0,39.86,39.99,39.85,39.98,66584.0
2016-06-07 13:30:00,39.99,40.0,39.96,40.0,68086.0,39.99,40.0,39.96,40.0,68086.0
2016-06-07 13:40:00,40.0,40.15,39.98,40.14,147458.0,40.0,40.15,39.98,40.14,147458.0
2016-06-07 13:50:00,40.14,40.17,39.87,39.94,73228.0,40.14,40.17,39.87,39.94,73228.0
2016-06-07 14:00:00,39.95,39.97,39.8,39.83,80659.0,39.95,39.97,39.8,39.83,80659.0
2016-06-07 14:10:00,39.82,39.85,39.8,39.8,19750.0,39.82,39.85,39.8,39.8,19750.0
2016-06-07 14:20:00,39.8,39.85,39.8,39.82,20751.0,39.8,39.85,39.8,39.82,20751.0
2016-06-07 14:30:00,39.82,39.84,39.8,39.83,24127.0,39.82,39.84,39.8,39.83,24127.0
2016-06-07 14:40:00,39.82,39.87,39.8,39.82,36179.0,39.82,39.87,39.8,39.82,36179.0
2016-06-07 14:50:00,39.83,39.86,39.81,39.82,16634.0,39.83,39.86,39.81,39.82,16634.0
2016-06-07 15:00:00,39.82,39.83,39.81,39.83,32246.0,39.82,39.83,39.81,39.83,32246.0
2016-06-07 15:10:00,39.82,39.89,39.8,39.89,66348.0,39.82,39.89,39.8,39.89,66348.0
2016-06-07 15:20:00,39.89,39.89,39.8,39.8,71798.0,39.89,39.89,39.8,39.8,71798.0
2016-06-07 15:30:00,39.81,39.94,39.8,39.94,75030.0,39.81,39.94,39.8,39.94,75030.0
2016-06-07 15:40:00,39.94,39.94,39.89,39.93,52842.0,39.94,39.94,39.89,39.93,52842.0
2016-06-07 15:50:00,39.92,39.93,39.85,39.89,131900.0,39.92,39.93,39.85,39.89,131900.0
2016-06-08 09:30:00,39.27,39.69,38.67,38.88,172112.0,39.27,39.69,38.67,38.88,172112.0
2016-06-08 09:40:00,38.87,39.11,38.67,39.1,62786.0,38.87,39.11,38.67,39.1,62786.0
2016-06-08 09:50:00,39.08,39.27,38.97,39.26,67428.0,39.08,39.27,38.97,39.26,67428.0
2016-06-08 10:00:00,39.26,39.26,39.07,39.15,104055.0,39.26,39.26,39.07,39.15,104055.0
2016-06-08 10:10:00,39.15,39.19,39.08,39.18,63813.0,39.15,39.19,39.08,39.18,63813.0
2016-06-08 10:20:00,39.17,39.22,39.09,39.2,109959.0,39.17,39.22,39.09,39.2,109959.0
2016-06-08 10:30:00,39.2,39.21,39.12,39.14,57931.0,39.2,39.21,39.12,39.14,57931.0
2016-06-08 10:40:00,39.15,39.31,39.15,39.3,50971.0,39.15,39.31,39.15,39.3,50971.0
2016-06-08 10:50:00,39.28,39.29,39.11,39.15,33584.0,39.28,39.29,39.11,39.15,33584.0
2016-06-08 11:00:00,39.14,39.18,39.08,39.16,50931.0,39.14,39.18,39.08,39.16,50931.0
2016-06-08 11:10:00,39.15,39.26,39.02,39.02,68187.0,39.15,39.26,39.02,39.02,68187.0
2016-06-08 11:20:00,39.02,39.12,38.99,39.04,47788.0,39.02,39.12,38.99,39.04,47788.0
2016-06-08 11:30:00,39.05,39.16,39.01,39.01,29597.0,39.05,39.16,39.01,39.01,29597.0
2016-06-08 11:40:00,39.02,39.18,38.95,39.14,43664.0,39.02,39.18,38.95,39.14,43664.0
2016-06-08 11:50:00,39.14,39.16,39.04,39.05,26122.0,39.14,39.16,39.04,39.05,26122.0
2016-06-08 12:00:00,39.06,39.08,39.03,39.04,21366.0,39.06,39.08,39.03,39.04,21366.0
2016-06-08 12:10:00,39.04,39.12,39.04,39.11,29472.0,39.04,39.12,39.04,39.11,29472.0
2016-06-08 12:20:00,39.11,39.15,39.1,39.13,22998.0,39.11,39.15,39.1,39.13,22998.0
2016-06-08 12:30:00,39.13,39.19,39.11,39.11,50620.0,39.13,39.19,39.11,39.11,50620.0
2016-06-08 12:40:00,39.1,39.15,39.09,39.13,15847.0,39.1,39.15,39.09,39.13,15847.0
2016-06-08 12:50:00,39.13,39.2,39.11,39.18,37640.0,39.13,39.2,39.11,39.18,37640.0
2016-06-08 13:00:00,39.18,39.31,39.17,39.22,32146.0,39.18,39.31,39.17,39.22,32146.0
2016-06-08 13:10:00,39.21,39.24,39.14,39.2,47312.0,39.21,39.24,39.14,39.2,47312.0
2016-06-08 13:20:00,39.19,39.2,39.11,39.11,28958.0,39.19,39.2,39.11,39.11,28958.0
2016-06-08 13:30:00,39.11,39.17,39.1,39.13,22148.0,39.11,39.17,39.1,39.13,22148.0
2016-06-08 13:40:00,39.13,39.16,39.11,39.14,18032.0,39.13,39.16,39.11,39.14,18032.0
2016-06-08 13:50:00,39.13,39.18,39.13,39.13,27694.0,39.13,39.18,39.13,39.13,27694.0
2016-06-08 14:00:00,39.14,39.14,39.05,39.06,19655.0,39.14,39.14,39.05,39.06,19655.0
2016-06-08 14:10:00,39.06,39.14,39.04,39.13,18674.0,39.06,39.14,39.04,39.13,18674.0
2016-06-08 14:20:00,39.13,39.31,39.12,39.31,125278.0,39.13,39.31,39.12,39.31,125278.0
2016-06-08 14:30:00,39.31,39.36,39.23,39.29,36310.0,39.31,39.36,39.23,39.29,36310.0
2016-06-08 14:40:00,39.28,39.34,39.27,39.32,17323.0,39.28,39.34,39.27,39.32,17323.0
2016-06-08 14:50:00,39.33,39.41,39.32,39.38,28652.0,39.33,39.41,39.32,39.38,28652.0
2016-06-08 15:00:00,39.38,39.6,39.35,39.6,299500.0,39.38,39.6,39.35,39.6,299500.0
2016-06-08 15:10:00,39.59,39.63,39.57,39.61,68954.0,39.59,39.63,39.57,39.61,68954.0
2016-06-08 15:20:00,39.6,39.62,39.58,39.62,78247.0,39.6,39.62,39.58,39.62,78247.0
2016-06-08 15:30:00,39.62,39.62,39.59,39.61,101348.0,39.62,39.62,39.59,39.61,101348.0
2016-06-08 15:40:00,39.61,39.67,39.59,39.6,99212.0,39.61,39.67,39.59,39.6,99212.0
2016-06-08 15:50:00,39.61,39.7,39.6,39.66,292757.0,39.61,39.7,39.6,39.66,292757.0
2016-06-09 09:30:00,39.37,39.53,39.09,39.48,32003.0,39.37,39.53,39.09,39.48,32003.0
2016-06-09 09:40:00,39.48,39.59,39.4,39.51,34326.0,39.48,39.59,39.4,39.51,34326.0
2016-06-09 09:50:00,39.55,39.66,39.55,39.63,18073.0,39.55,39.66,39.55,39.63,18073.0
2016-06-09 10:00:00,39.61,39.78,39.61,39.77,21417.0,39.61,39.78,39.61,39.77,21417.0
2016-06-09 10:10:00,39.8,39.9,39.78,39.78,13475.0,39.8,39.9,39.78,39.78,13475.0
2016-06-09 10:20:00,39.78,39.83,39.74,39.8,14910.0,39.78,39.83,39.74,39.8,14910.0
2016-06-09 10:30:00,39.81,40.0,39.78,39.95,46608.0,39.81,40.0,39.78,39.95,46608.0
2016-06-09 10:40:00,39.93,39.96,39.87,39.93,14661.0,39.93,39.96,39.87,39.93,14661.0
2016-06-09 10:50:00,39.93,39.95,39.87,39.92,12762.0,39.93,39.95,39.87,39.92,12762.0
2016-06-09 11:00:00,39.92,39.93,39.73,39.77,104769.0,39.92,39.93,39.73,39.77,104769.0
2016-06-09 11:10:00,39.76,39.82,39.73,39.78,63922.0,39.76,39.82,39.73,39.78,63922.0
2016-06-09 11:20:00,39.76,39.82,39.75,39.75,25393.0,39.76,39.82,39.75,39.75,25393.0
2016-06-09 11:30:00,39.75,39.81,39.73,39.75,18314.0,39.75,39.81,39.73,39.75,18314.0
2016-06-09 11:40:00,39.77,39.77,39.65,39.65,13100.0,39.77,39.77,39.65,39.65,13100.0
2016-06-09 11:50:00,39.65,39.66,39.56,39.57,62564.0,39.65,39.66,39.56,39.57,62564.0
2016-06-09 12:00:00,39.56,39.57,39.5,39.51,32131.0,39.56,39.57,39.5,39.51,32131.0
2016-06-09 12:10:00,39.52,39.55,39.49,39.5,28464.0,39.52,39.55,39.49,39.5,28464.0
2016-06-09 12:20:00,39.49,39.51,39.47,39.5,15030.0,39.49,39.51,39.47,39.5,15030.0
2016-06-09 12:30:00,39.5,39.55,39.48,39.49,14854.0,39.5,39.55,39.48,39.49,14854.0
2016-06-09 12:40:00,39.48,39.61,39.47,39.57,61091.0,39.48,39.61,39.47,39.57,61091.0
2016-06-09 12:50:00,39.56,39.57,39.53,39.53,18193.0,39.56,39.57,39.53,39.53,18193.0
2016-06-09 13:00:00,39.52,39.59,39.51,39.58,34038.0,39.52,39.59,39.51,39.58,34038.0
2016-06-09 13:10:00,39.59,39.79,39.59,39.77,116759.0,39.59,39.79,39.59,39.77,116759.0
2016-06-09 13:20:00,39.77,39.85,39.75,39.84,108303.0,39.77,39.85,39.75,39.84,108303.0
2016-06-09 13:30:00,39.84,39.84,39.65,39.81,114292.0,39.84,39.84,39.65,39.81,114292.0
2016-06-09 13:40:00,39.81,39.82,39.73,39.77,10638.0,39.81,39.82,39.73,39.77,10638.0
2016-06-09 13:50:00,39.76,39.79,39.67,39.68,9378.0,39.76,39.79,39.67,39.68,9378.0
2016-06-09 14:00:00,39.68,39.68,39.6,39.65,11085.0,39.68,39.68,39.6,39.65,11085.0
2016-06-09 14:10:00,39.65,39.73,39.65,39.68,14316.0,39.65,39.73,39.65,39.68,14316.0
2016-06-09 14:20:00,39.67,39.7,39.63,39.63,12227.0,39.67,39.7,39.63,39.63,12227.0
2016-06-09 14:30:00,39.64,39.7,39.63,39.69,20045.0,39.64,39.7,39.63,39.69,20045.0
2016-06-09 14:40:00,39.69,39.72,39.64,39.67,37268.0,39.69,39.72,39.64,39.67,37268.0
2016-06-09 14:50:00,39.66,39.7,39.65,39.7,21358.0,39.66,39.7,39.65,39.7,21358.0
2016-06-09 15:00:00,39.7,39.72,39.66,39.7,26928.0,39.7,39.72,39.66,39.7,26928.0
2016-06-09 15:10:00,39.7,39.7,39.65,39.67,23351.0,39.7,39.7,39.65,39.67,23351.0
2016-06-09 15:20:00,39.67,39.69,39.6,39.61,36733.0,39.67,39.69,39.6,39.61,36733.0
2016-06-09 15:30:00,39.61,39.66,39.59,39.64,35932.0,39.61,39.66,39.59,39.64,35932.0
2016-06-09 15:40:00,39.64,39.67,39.61,39.64,37381.0,39.64,39.67,39.61,39.64,37381.0
2016-06-09 15:50:00,39.64,39.64,39.57,39.59,229338.0,39.64,39.64,39.57,39.59,229338.0
2016-06-10 09:30:00,39.0,39.57,38.81,39.4,48435.0,39.0,39.57,38.81,39.4,48435.0
2016-06-10 09:40:00,39.37,39.38,39.12,39.12,18310.0,39.37,39.38,39.12,39.12,18310.0
2016-06-10 09:50:00,39.1,39.13,38.94,39.02,24681.0,39.1,39.13,38.94,39.02,24681.0
2016-06-10 10:00:00,39.0,39.14,38.95,39.05,18112.0,39.0,39.14,38.95,39.05,18112.0
2016-06-10 10:10:00,39.02,39.1,38.99,39.03,20017.0,39.02,39.1,38.99,39.03,20017.0
2016-06-10 10:20:00,39.02,39.12,39.0,39.01,18324.0,39.02,39.12,39.0,39.01,18324.0
2016-06-10 10:30:00,39.0,39.12,39.0,39.06,24876.0,39.0,39.12,39.0,39.06,24876.0
2016-06-10 10:40:00,39.07,39.1,39.03,39.05,27210.0,39.07,39.1,39.03,39.05,27210.0
2016-06-10 10:50:00,39.04,39.08,38.98,39.08,31078.0,39.04,39.08,38.98,39.08,31078.0
2016-06-10 11:00:00,39.08,39.21,39.01,39.2,92252.0,39.08,39.21,39.01,39.2,92252.0
2016-06-10 11:10:00,39.2,39.32,39.18,39.32,21706.0,39.2,39.32,39.18,39.32,21706.0
2016-06-10 11:20:00,39.32,39.39,39.28,39.32,48311.0,39.32,39.39,39.28,39.32,48311.0
2016-06-10 11:30:00,39.29,39.4,39.25,39.28,50789.0,39.29,39.4,39.25,39.28,50789.0
2016-06-10 11:40:00,39.28,39.29,39.22,39.24,10500.0,39.28,39.29,39.22,39.24,10500.0
2016-06-10 11:50:00,39.24,39.28,39.22,39.27,13092.0,39.24,39.28,39.22,39.27,13092.0
2016-06-10 12:00:00,39.29,39.33,39.27,39.32,13923.0,39.29,39.33,39.27,39.32,13923.0
2016-06-10 12:10:00,39.32,39.36,39.3,39.33,15417.0,39.32,39.36,39.3,39.33,15417.0
2016-06-10 12:20:00,39.35,39.38,39.33,39.34,9139.0,39.35,39.38,39.33,39.34,9139.0
2016-06-10 12:30:00,39.34,39.38,39.29,39.36,17952.0,39.34,39.38,39.29,39.36,17952.0
2016-06-10 12:40:00,39.36,39.43,39.35,39.43,10470.0,39.36,39.43,39.35,39.43,10470.0
2016-06-10 12:50:00,39.43,39.49,39.39,39.48,25340.0,39.43,39.49,39.39,39.48,25340.0
2016-06-10 13:00:00,39.48,39.51,39.42,39.48,49991.0,39.48,39.51,39.42,39.48,49991.0
2016-06-10 13:10:00,39.47,39.49,39.44,39.45,18551.0,39.47,39.49,39.44,39.45,18551.0
2016-06-10 13:20:00,39.45,39.46,39.38,39.38,13632.0,39.45,39.46,39.38,39.38,13632.0
2016-06-10 13:30:00,39.39,39.39,39.27,39.29,22703.0,39.39,39.39,39.27,39.29,22703.0
2016-06-10 13:40:00,39.28,39.29,39.17,39.2,22437.0,39.28,39.29,39.17,39.2,22437.0
2016-06-10 13:50:00,39.18,39.21,39.13,39.17,18790.0,39.18,39.21,39.13,39.17,18790.0
2016-06-10 14:00:00,39.17,39.18,39.1,39.1,19407.0,39.17,39.18,39.1,39.1,19407.0
2016-06-10 14:10:00,39.1,39.13,39.03,39.08,30385.0,39.1,39.13,39.03,39.08,30385.0
2016-06-10 14:20:00,39.08,39.12,39.02,39.02,34482.0,39.08,39.12,39.02,39.02,34482.0
2016-06-10 14:30:00,39.02,39.07,38.98,39.06,40781.0,39.02,39.07,38.98,39.06,40781.0
2016-06-10 14:40:00,39.06,39.07,38.98,39.01,23027.0,39.06,39.07,38.98,39.01,23027.0
2016-06-10 14:50:00,39.0,39.0,38.96,38.99,15205.0,39.0,39.0,38.96,38.99,15205.0
2016-06-10 15:00:00,38.98,39.04,38.95,38.96,21439.0,38.98,39.04,38.95,38.96,21439.0
2016-06-10 15:10:00,38.96,38.98,38.93,38.97,26965.0,38.96,38.98,38.93,38.97,26965.0
2016-06-10 15:20:00,38.97,39.0,38.96,38.97,30650.0,38.97,39.0,38.96,38.97,30650.0
2016-06-10 15:30:00,38.98,39.0,38.95,38.97,47124.0,38.98,39.0,38.95,38.97,47124.0
2016-06-10 15:40:00,38.98,39.1,38.97,39.07,53428.0,38.98,39.1,38.97,39.07,53428.0
2016-06-10 15:50:00,39.07,39.07,38.97,39.04,208810.0,39.07,39.07,38.97,39.04,208810.0
2016-06-13 09:30:00,38.67,39.17,38.62,39.09,36538.0,38.67,39.17,38.62,39.09,36538.0
2016-06-13 09:40:00,39.05,39.21,39.03,39.15,15900.0,39.05,39.21,39.03,39.15,15900.0
2016-06-13 09:50:00,39.15,39.38,39.14,39.14,13797.0,39.15,39.38,39.14,39.14,13797.0
2016-06-13 10:00:00,39.15,39.18,38.98,39.03,16100.0,39.15,39.18,38.98,39.03,16100.0
2016-06-13 10:10:00,39.01,39.01,38.84,38.85,23071.0,39.01,39.01,38.84,38.85,23071.0
2016-06-13 10:20:00,38.84,38.97,38.82,38.95,21351.0,38.84,38.97,38.82,38.95,21351.0
2016-06-13 10:30:00,38.93,38.99,38.89,38.92,25518.0,38.93,38.99,38.89,38.92,25518.0
2016-06-13 10:40:00,38.91,38.97,38.88,38.92,27042.0,38.91,38.97,38.88,38.92,27042.0
2016-06-13 10:50:00,38.91,38.93,38.75,38.75,65487.0,38.91,38.93,38.75,38.75,65487.0
2016-06-13 11:00:00,38.76,38.76,38.57,38.59,22824.0,38.76,38.76,38.57,38.59,22824.0
2016-06-13 11:10:00,38.59,38.68,38.56,38.6,20584.0,38.59,38.68,38.56,38.6,20584.0
2016-06-13 11:20:00,38.6,38.61,38.54,38.6,15556.0,38.6,38.61,38.54,38.6,15556.0
2016-06-13 11:30:00,38.6,38.69,38.59,38.59,27038.0,38.6,38.69,38.59,38.59,27038.0
2016-06-13 11:40:00,38.58,38.63,38.49,38.52,26040.0,38.58,38.63,38.49,38.52,26040.0
2016-06-13 11:50:00,38.52,38.52,38.4,38.46,15912.0,38.52,38.52,38.4,38.46,15912.0
2016-06-13 12:00:00,38.47,38.55,38.47,38.5,14055.0,38.47,38.55,38.47,38.5,14055.0
2016-06-13 12:10:00,38.5,38.68,38.5,38.67,20225.0,38.5,38.68,38.5,38.67,20225.0
2016-06-13 12:20:00,38.69,38.79,38.66,38.79,14600.0,38.69,38.79,38.66,38.79,14600.0
2016-06-13 12:30:00,38.79,38.89,38.78,38.85,14700.0,38.79,38.89,38.78,38.85,14700.0
2016-06-13 12:40:00,38.84,38.97,38.84,38.9,12505.0,38.84,38.97,38.84,38.9,12505.0
2016-06-13 12:50:00,38.91,39.04,38.91,38.93,12463.0,38.91,39.04,38.91,38.93,12463.0
2016-06-13 13:00:00,38.92,38.94,38.87,38.94,7127.0,38.92,38.94,38.87,38.94,7127.0
2016-06-13 13:10:00,38.91,38.91,38.8,38.8,5564.0,38.91,38.91,38.8,38.8,5564.0
2016-06-13 13:20:00,38.81,38.83,38.79,38.82,11734.0,38.81,38.83,38.79,38.82,11734.0
2016-06-13 13:30:00,38.83,38.84,38.74,38.75,12850.0,38.83,38.84,38.74,38.75,12850.0
2016-06-13 13:40:00,38.73,38.81,38.69,38.76,6000.0,38.73,38.81,38.69,38.76,6000.0
2016-06-13 13:50:00,38.75,38.75,38.66,38.68,20646.0,38.75,38.75,38.66,38.68,20646.0
2016-06-13 14:00:00,38.67,38.75,38.66,38.71,17214.0,38.67,38.75,38.66,38.71,17214.0
2016-06-13 14:10:00,38.7,38.71,38.62,38.65,14441.0,38.7,38.71,38.62,38.65,14441.0
2016-06-13 14:20:00,38.65,38.66,38.6,38.62,12500.0,38.65,38.66,38.6,38.62,12500.0
2016-06-13 14:30:00,38.63,38.71,38.62,38.66,17248.0,38.63,38.71,38.62,38.66,17248.0
2016-06-13 14:40:00,38.66,38.66,38.59,38.6,34356.0,38.66,38.66,38.59,38.6,34356.0
2016-06-13 14:50:00,38.6,38.6,38.53,38.54,37270.0,38.6,38.6,38.53,38.54,37270.0
2016-06-13 15:00:00,38.54,38.57,38.48,38.48,71147.0,38.54,38.57,38.48,38.48,71147.0
2016-06-13 15:10:00,38.48,38.5,38.38,38.39,41970.0,38.48,38.5,38.38,38.39,41970.0
2016-06-13 15:20:00,38.4,38.43,38.37,38.39,22508.0,38.4,38.43,38.37,38.39,22508.0
2016-06-13 15:30:00,38.39,38.41,38.35,38.36,36983.0,38.39,38.41,38.35,38.36,36983.0
2016-06-13 15:40:00,38.36,38.37,38.32,38.33,45001.0,38.36,38.37,38.32,38.33,45001.0
2016-06-13 15:50:00,38.32,38.32,38.22,38.23,277730.0,38.32,38.32,38.22,38.23,277730.0
2016-06-14 09:30:00,38.22,38.54,38.12,38.31,25092.0,38.22,38.54,38.12,38.31,25092.0
2016-06-14 09:40:00,38.35,38.36,38.18,38.18,13294.0,38.35,38.36,38.18,38.18,13294.0
2016-06-14 09:50:00,38.17,38.19,38.06,38.15,19371.0,38.17,38.19,38.06,38.15,19371.0
2016-06-14 10:00:00,38.15,38.18,38.04,38.04,24210.0,38.15,38.18,38.04,38.04,24210.0
2016-06-14 10:10:00,38.04,38.07,37.95,37.97,50085.0,38.04,38.07,37.95,37.97,50085.0
2016-06-14 10:20:00,37.98,38.06,37.85,37.9,103633.0,37.98,38.06,37.85,37.9,103633.0
2016-06-14 10:30:00,37.89,37.96,37.76,37.85,40936.0,37.89,37.96,37.76,37.85,40936.0
2016-06-14 10:40:00,37.85,37.97,37.83,37.91,39651.0,37.85,37.97,37.83,37.91,39651.0
2016-06-14 10:50:00,37.9,37.93,37.85,37.9,16287.0,37.9,37.93,37.85,37.9,16287.0
2016-06-14 11:00:00,37.88,38.02,37.86,38.02,28328.0,37.88,38.02,37.86,38.02,28328.0
2016-06-14 11:10:00,38.02,38.06,37.94,38.06,22451.0,38.02,38.06,37.94,38.06,22451.0
2016-06-14 11:20:00,38.06,38.08,38.0,38.08,36726.0,38.06,38.08,38.0,38.08,36726.0
2016-06-14 11:30:00,38.07,38.11,38.02,38.05,19640.0,38.07,38.11,38.02,38.05,19640.0
2016-06-14 11:40:00,38.06,38.08,37.96,38.0,89366.0,38.06,38.08,37.96,38.0,89366.0
2016-06-14 11:50:00,38.0,38.01,37.96,37.98,15810.0,38.0,38.01,37.96,37.98,15810.0
2016-06-14 12:00:00,37.98,38.04,37.97,38.0,113508.0,37.98,38.04,37.97,38.0,113508.0
2016-06-14 12:10:00,38.0,38.13,37.98,38.1,124297.0,38.0,38.13,37.98,38.1,124297.0
2016-06-14 12:20:00,38.13,38.22,38.09,38.21,164334.0,38.13,38.22,38.09,38.21,164334.0
2016-06-14 12:30:00,38.22,38.22,38.16,38.16,27301.0,38.22,38.22,38.16,38.16,27301.0
2016-06-14 12:40:00,38.16,38.24,38.16,38.19,20143.0,38.16,38.24,38.16,38.19,20143.0
2016-06-14 12:50:00,38.19,38.29,38.16,38.28,23041.0,38.19,38.29,38.16,38.28,23041.0
2016-06-14 13:00:00,38.28,38.34,38.24,38.26,48231.0,38.28,38.34,38.24,38.26,48231.0
2016-06-14 13:10:00,38.25,38.28,38.22,38.24,42348.0,38.25,38.28,38.22,38.24,42348.0
2016-06-14 13:20:00,38.23,38.27,38.23,38.26,16060.0,38.23,38.27,38.23,38.26,16060.0
2016-06-14 13:30:00,38.25,38.34,38.25,38.27,34421.0,38.25,38.34,38.25,38.27,34421.0
2016-06-14 13:40:00,38.26,38.26,38.22,38.22,11026.0,38.26,38.26,38.22,38.22,11026.0
2016-06-14 13:50:00,38.22,38.25,38.16,38.2,8179.0,38.22,38.25,38.16,38.2,8179.0
2016-06-14 14:00:00,38.19,38.24,38.19,38.21,13917.0,38.19,38.24,38.19,38.21,13917.0
2016-06-14 14:10:00,38.22,38.28,38.16,38.26,57222.0,38.22,38.28,38.16,38.26,57222.0
2016-06-14 14:20:00,38.24,38.33,38.22,38.33,23715.0,38.24,38.33,38.22,38.33,23715.0
2016-06-14 14:30:00,38.32,38.33,38.28,38.33,29568.0,38.32,38.33,38.28,38.33,29568.0
2016-06-14 14:40:00,38.33,38.36,38.31,38.34,23479.0,38.33,38.36,38.31,38.34,23479.0
2016-06-14 14:50:00,38.33,38.34,38.21,38.25,18693.0,38.33,38.34,38.21,38.25,18693.0
2016-06-14 15:00:00,38.27,38.35,38.23,38.32,32241.0,38.27,38.35,38.23,38.32,32241.0
2016-06-14 15:10:00,38.32,38.41,38.27,38.37,64009.0,38.32,38.41,38.27,38.37,64009.0
2016-06-14 15:20:00,38.38,38.42,38.36,38.42,45126.0,38.38,38.42,38.36,38.42,45126.0
2016-06-14 15:30:00,38.42,38.44,38.36,38.42,40261.0,38.42,38.44,38.36,38.42,40261.0
2016-06-14 15:40:00,38.41,38.46,38.34,38.35,78103.0,38.41,38.46,38.34,38.35,78103.0
2016-06-14 15:50:00,38.34,38.42,38.31,38.36,377593.0,38.34,38.42,38.31,38.36,377593.0
2016-06-15 09:30:00,38.4,38.67,38.0,38.34,16752.0,38.4,38.67,38.0,38.34,16752.0
2016-06-15 09:40:00,38.32,38.39,38.05,38.05,36184.0,38.32,38.39,38.05,38.05,36184.0
2016-06-15 09:50:00,38.09,38.1,37.9,38.0,10719.0,38.09,38.1,37.9,38.0,10719.0
2016-06-15 10:00:00,38.01,38.11,37.96,38.1,41960.0,38.01,38.11,37.96,38.1,41960.0
2016-06-15 10:10:00,38.1,38.12,38.04,38.12,35608.0,38.1,38.12,38.04,38.12,35608.0
2016-06-15 10:20:00,38.12,38.15,38.0,38.03,16270.0,38.12,38.15,38.0,38.03,16270.0
2016-06-15 10:30:00,38.04,38.06,37.86,37.86,28548.0,38.04,38.06,37.86,37.86,28548.0
2016-06-15 10:40:00,37.86,37.86,37.71,37.74,39910.0,37.86,37.86,37.71,37.74,39910.0
2016-06-15 10:50:00,37.72,37.73,37.59,37.62,46169.0,37.72,37.73,37.59,37.62,46169.0
2016-06-15 11:00:00,37.62,37.66,37.43,37.52,56809.0,37.62,37.66,37.43,37.52,56809.0
2016-06-15 11:10:00,37.51,37.64,37.5,37.59,61103.0,37.51,37.64,37.5,37.59,61103.0
2016-06-15 11:20:00,37.59,37.59,37.47,37.48,31138.0,37.59,37.59,37.47,37.48,31138.0
2016-06-15 11:30:00,37.46,37.6,37.46,37.54,26882.0,37.46,37.6,37.46,37.54,26882.0
2016-06-15 11:40:00,37.52,37.54,37.45,37.54,99612.0,37.52,37.54,37.45,37.54,99612.0
2016-06-15 11:50:00,37.54,37.55,37.4,37.43,51442.0,37.54,37.55,37.4,37.43,51442.0
2016-06-15 12:00:00,37.41,37.56,37.41,37.43,32911.0,37.41,37.56,37.41,37.43,32911.0
2016-06-15 12:10:00,37.44,37.48,37.43,37.48,42000.0,37.44,37.48,37.43,37.48,42000.0
2016-06-15 12:20:00,37.47,37.52,37.45,37.46,72710.0,37.47,37.52,37.45,37.46,72710.0
2016-06-15 12:30:00,37.46,37.74,37.46,37.73,73804.0,37.46,37.74,37.46,37.73,73804.0
2016-06-15 12:40:00,37.73,37.83,37.66,37.71,59079.0,37.73,37.83,37.66,37.71,59079.0
2016-06-15 12:50:00,37.71,37.74,37.66,37.72,20819.0,37.71,37.74,37.66,37.72,20819.0
2016-06-15 13:00:00,37.71,37.76,37.53,37.58,35732.0,37.71,37.76,37.53,37.58,35732.0
2016-06-15 13:10:00,37.57,37.59,37.54,37.57,14595.0,37.57,37.59,37.54,37.57,14595.0
2016-06-15 13:20:00,37.57,37.6,37.55,37.59,14829.0,37.57,37.6,37.55,37.59,14829.0
2016-06-15 13:30:00,37.59,37.64,37.51,37.56,82776.0,37.59,37.64,37.51,37.56,82776.0
2016-06-15 13:40:00,37.55,37.6,37.52,37.56,29628.0,37.55,37.6,37.52,37.56,29628.0
2016-06-15 13:50:00,37.55,37.57,37.49,37.56,24587.0,37.55,37.57,37.49,37.56,24587.0
2016-06-15 14:00:00,37.57,37.67,37.48,37.5,60771.0,37.57,37.67,37.48,37.5,60771.0
2016-06-15 14:10:00,37.48,37.55,37.47,37.49,29809.0,37.48,37.55,37.47,37.49,29809.0
2016-06-15 14:20:00,37.48,37.51,37.44,37.45,52678.0,37.48,37.51,37.44,37.45,52678.0
2016-06-15 14:30:00,37.44,37.5,37.43,37.47,57861.0,37.44,37.5,37.43,37.47,57861.0
2016-06-15 14:40:00,37.47,37.7,37.47,37.69,68623.0,37.47,37.7,37.47,37.69,68623.0
2016-06-15 14:50:00,37.68,37.69,37.6,37.64,75255.0,37.68,37.69,37.6,37.64,75255.0
2016-06-15 15:00:00,37.63,37.64,37.56,37.56,33896.0,37.63,37.64,37.56,37.56,33896.0
2016-06-15 15:10:00,37.56,37.58,37.53,37.58,63563.0,37.56,37.58,37.53,37.58,63563.0
2016-06-15 15:20:00,37.58,37.68,37.57,37.6,43930.0,37.58,37.68,37.57,37.6,43930.0
2016-06-15 15:30:00,37.59,37.6,37.48,37.49,55029.0,37.59,37.6,37.48,37.49,55029.0
2016-06-15 15:40:00,37.49,37.51,37.45,37.45,63056.0,37.49,37.51,37.45,37.45,63056.0
2016-06-15 15:50:00,37.46,37.57,37.45,37.5,242925.0,37.46,37.57,37.45,37.5,242925.0
2016-06-16 09:30:00,37.37,37.75,37.26,37.66,18684.0,37.37,37.75,37.26,37.66,18684.0
2016-06-16 09:40:00,37.74,38.11,37.68,38.1,38046.0,37.74,38.11,37.68,38.1,38046.0
2016-06-16 09:50:00,38.06,38.06,37.57,37.57,66694.0,38.06,38.06,37.57,37.57,66694.0
2016-06-16 10:00:00,37.58,37.6,37.43,37.43,39059.0,37.58,37.6,37.43,37.43,39059.0
2016-06-16 10:10:00,37.44,37.44,37.3,37.33,32809.0,37.44,37.44,37.3,37.33,32809.0
2016-06-16 10:20:00,37.31,37.32,37.19,37.22,27852.0,37.31,37.32,37.19,37.22,27852.0
2016-06-16 10:30:00,37.21,37.29,37.2,37.25,25183.0,37.21,37.29,37.2,37.25,25183.0
2016-06-16 10:40:00,37.24,37.26,37.17,37.17,27758.0,37.24,37.26,37.17,37.17,27758.0
2016-06-16 10:50:00,37.17,37.18,37.1,37.18,18566.0,37.17,37.18,37.1,37.18,18566.0
2016-06-16 11:00:00,37.18,37.2,37.15,37.19,26534.0,37.18,37.2,37.15,37.19,26534.0
2016-06-16 11:10:00,37.19,37.33,37.19,37.32,48144.0,37.19,37.33,37.19,37.32,48144.0
2016-06-16 11:20:00,37.32,37.37,37.25,37.25,46153.0,37.32,37.37,37.25,37.25,46153.0
2016-06-16 11:30:00,37.26,37.39,37.25,37.38,48328.0,37.26,37.39,37.25,37.38,48328.0
2016-06-16 11:40:00,37.38,37.39,37.18,37.19,22025.0,37.38,37.39,37.18,37.19,22025.0
2016-06-16 11:50:00,37.2,37.33,37.2,37.3,29434.0,37.2,37.33,37.2,37.3,29434.0
2016-06-16 12:00:00,37.29,37.3,37.25,37.26,13159.0,37.29,37.3,37.25,37.26,13159.0
2016-06-16 12:10:00,37.26,37.39,37.22,37.38,21617.0,37.26,37.39,37.22,37.38,21617.0
2016-06-16 12:20:00,37.38,37.53,37.38,37.52,20825.0,37.38,37.53,37.38,37.52,20825.0
2016-06-16 12:30:00,37.51,37.52,37.39,37.48,20511.0,37.51,37.52,37.39,37.48,20511.0
2016-06-16 12:40:00,37.48,37.67,37.45,37.65,63603.0,37.48,37.67,37.45,37.65,63603.0
2016-06-16 12:50:00,37.66,37.74,37.58,37.72,28322.0,37.66,37.74,37.58,37.72,28322.0
2016-06-16 13:00:00,37.73,37.82,37.64,37.7,24725.0,37.73,37.82,37.64,37.7,24725.0
2016-06-16 13:10:00,37.69,37.71,37.64,37.66,22072.0,37.69,37.71,37.64,37.66,22072.0
2016-06-16 13:20:00,37.68,37.71,37.6,37.61,20100.0,37.68,37.71,37.6,37.61,20100.0
2016-06-16 13:30:00,37.61,37.69,37.56,37.57,16381.0,37.61,37.69,37.56,37.57,16381.0
2016-06-16 13:40:00,37.55,37.58,37.47,37.49,17815.0,37.55,37.58,37.47,37.49,17815.0
2016-06-16 13:50:00,37.49,37.49,37.38,37.38,19212.0,37.49,37.49,37.38,37.38,19212.0
2016-06-16 14:00:00,37.38,37.46,37.38,37.42,22839.0,37.38,37.46,37.38,37.42,22839.0
2016-06-16 14:10:00,37.42,37.55,37.39,37.53,23541.0,37.42,37.55,37.39,37.53,23541.0
2016-06-16 14:20:00,37.53,37.55,37.45,37.49,15040.0,37.53,37.55,37.45,37.49,15040.0
2016-06-16 14:30:00,37.47,37.53,37.45,37.49,19050.0,37.47,37.53,37.45,37.49,19050.0
2016-06-16 14:40:00,37.49,37.59,37.45,37.59,35099.0,37.49,37.59,37.45,37.59,35099.0
2016-06-16 14:50:00,37.59,37.7,37.58,37.65,28692.0,37.59,37.7,37.58,37.65,28692.0
2016-06-16 15:00:00,37.65,37.69,37.6,37.61,41518.0,37.65,37.69,37.6,37.61,41518.0
2016-06-16 15:10:00,37.61,37.66,37.59,37.64,51769.0,37.61,37.66,37.59,37.64,51769.0
2016-06-16 15:20:00,37.64,37.79,37.6,37.79,38935.0,37.64,37.79,37.6,37.79,38935.0
2016-06-16 15:30:00,37.79,37.83,37.75,37.77,67545.0,37.79,37.83,37.75,37.77,67545.0
2016-06-16 15:40:00,37.77,37.78,37.7,37.72,106108.0,37.77,37.78,37.7,37.72,106108.0
2016-06-16 15:50:00,37.72,37.77,37.71,37.77,162805.0,37.72,37.77,37.71,37.77,162805.0
2016-06-17 09:30:00,37.69,37.72,36.97,37.05,268996.0,37.69,37.72,36.97,37.05,268996.0
2016-06-17 09:40:00,37.02,37.1,36.96,36.97,58476.0,37.02,37.1,36.96,36.97,58476.0
2016-06-17 09:50:00,36.96,37.22,36.85,37.18,27873.0,36.96,37.22,36.85,37.18,27873.0
2016-06-17 10:00:00,37.19,37.33,37.13,37.28,33452.0,37.19,37.33,37.13,37.28,33452.0
2016-06-17 10:10:00,37.3,37.36,37.29,37.3,27213.0,37.3,37.36,37.29,37.3,27213.0
2016-06-17 10:20:00,37.29,37.3,37.19,37.21,28606.0,37.29,37.3,37.19,37.21,28606.0
2016-06-17 10:30:00,37.21,37.21,37.04,37.07,49053.0,37.21,37.21,37.04,37.07,49053.0
2016-06-17 10:40:00,37.07,37.18,37.04,37.17,38235.0,37.07,37.18,37.04,37.17,38235.0
2016-06-17 10:50:00,37.16,37.16,37.02,37.04,25527.0,37.16,37.16,37.02,37.04,25527.0
2016-06-17 11:00:00,37.03,37.07,36.99,37.02,39871.0,37.03,37.07,36.99,37.02,39871.0
2016-06-17 11:10:00,37.03,37.09,36.98,37.09,22896.0,37.03,37.09,36.98,37.09,22896.0
2016-06-17 11:20:00,37.09,37.22,37.09,37.11,21155.0,37.09,37.22,37.09,37.11,21155.0
2016-06-17 11:30:00,37.08,37.1,37.0,37.06,23251.0,37.08,37.1,37.0,37.06,23251.0
2016-06-17 11:40:00,37.07,37.1,36.98,36.98,12688.0,37.07,37.1,36.98,36.98,12688.0
2016-06-17 11:50:00,36.99,37.0,36.89,36.93,40610.0,36.99,37.0,36.89,36.93,40610.0
2016-06-17 12:00:00,36.95,36.97,36.9,36.9,25449.0,36.95,36.97,36.9,36.9,25449.0
2016-06-17 12:10:00,36.91,36.95,36.86,36.95,22399.0,36.91,36.95,36.86,36.95,22399.0
2016-06-17 12:20:00,36.96,37.0,36.93,37.0,22670.0,36.96,37.0,36.93,37.0,22670.0
2016-06-17 12:30:00,36.99,36.99,36.89,36.91,14956.0,36.99,36.99,36.89,36.91,14956.0
2016-06-17 12:40:00,36.91,36.95,36.88,36.9,17380.0,36.91,36.95,36.88,36.9,17380.0
2016-06-17 12:50:00,36.9,36.92,36.85,36.88,17762.0,36.9,36.92,36.85,36.88,17762.0
2016-06-17 13:00:00,36.87,36.92,36.82,36.89,22932.0,36.87,36.92,36.82,36.89,22932.0
2016-06-17 13:10:00,36.9,37.02,36.9,37.02,12425.0,36.9,37.02,36.9,37.02,12425.0
2016-06-17 13:20:00,37.01,37.08,37.01,37.07,17278.0,37.01,37.08,37.01,37.07,17278.0
2016-06-17 13:30:00,37.07,37.14,37.06,37.12,27628.0,37.07,37.14,37.06,37.12,27628.0
2016-06-17 13:40:00,37.13,37.15,37.11,37.14,8376.0,37.13,37.15,37.11,37.14,8376.0
2016-06-17 13:50:00,37.14,37.15,37.12,37.14,35484.0,37.14,37.15,37.12,37.14,35484.0
2016-06-17 14:00:00,37.14,37.14,37.0,37.02,23804.0,37.14,37.14,37.0,37.02,23804.0
2016-06-17 14:10:00,37.03,37.05,36.98,36.99,17272.0,37.03,37.05,36.98,36.99,17272.0
2016-06-17 14:20:00,36.98,36.99,36.93,36.98,27350.0,36.98,36.99,36.93,36.98,27350.0
2016-06-17 14:30:00,36.98,37.2,36.97,37.14,40214.0,36.98,37.2,36.97,37.14,40214.0
2016-06-17 14:40:00,37.14,37.2,37.12,37.15,15949.0,37.14,37.2,37.12,37.15,15949.0
2016-06-17 14:50:00,37.16,37.2,37.12,37.14,22131.0,37.16,37.2,37.12,37.14,22131.0
2016-06-17 15:00:00,37.14,37.15,37.09,37.09,16639.0,37.14,37.15,37.09,37.09,16639.0
2016-06-17 15:10:00,37.09,37.16,37.09,37.16,19710.0,37.09,37.16,37.09,37.16,19710.0
2016-06-17 15:20:00,37.16,37.21,37.15,37.21,30843.0,37.16,37.21,37.15,37.21,30843.0
2016-06-17 15:30:00,37.2,37.21,37.12,37.13,41908.0,37.2,37.21,37.12,37.13,41908.0
2016-06-17 15:40:00,37.13,37.16,37.11,37.12,42128.0,37.13,37.16,37.11,37.12,42128.0
2016-06-17 15:50:00,37.12,37.14,37.05,37.09,177236.0,37.12,37.14,37.05,37.09,177236.0
2016-06-20 09:30:00,37.43,37.82,37.27,37.55,16358.0,37.43,37.82,37.27,37.55,16358.0
2016-06-20 09:40:00,37.57,37.59,37.51,37.56,18025.0,37.57,37.59,37.51,37.56,18025.0
2016-06-20 09:50:00,37.56,37.65,37.5,37.55,24030.0,37.56,37.65,37.5,37.55,24030.0
2016-06-20 10:00:00,37.54,37.62,37.49,37.56,30573.0,37.54,37.62,37.49,37.56,30573.0
2016-06-20 10:10:00,37.56,37.72,37.56,37.72,31311.0,37.56,37.72,37.56,37.72,31311.0
2016-06-20 10:20:00,37.71,37.77,37.66,37.73,31936.0,37.71,37.77,37.66,37.73,31936.0
2016-06-20 10:30:00,37.73,37.73,37.67,37.7,25211.0,37.73,37.73,37.67,37.7,25211.0
2016-06-20 10:40:00,37.7,37.71,37.64,37.7,40630.0,37.7,37.71,37.64,37.7,40630.0
2016-06-20 10:50:00,37.7,37.81,37.7,37.8,47290.0,37.7,37.81,37.7,37.8,47290.0
2016-06-20 11:00:00,37.79,37.96,37.77,37.93,49503.0,37.79,37.96,37.77,37.93,49503.0
2016-06-20 11:10:00,37.92,37.92,37.88,37.91,15767.0,37.92,37.92,37.88,37.91,15767.0
2016-06-20 11:20:00,37.91,38.01,37.89,37.97,26371.0,37.91,38.01,37.89,37.97,26371.0
2016-06-20 11:30:00,37.97,38.04,37.96,38.02,31177.0,37.97,38.04,37.96,38.02,31177.0
2016-06-20 11:40:00,38.02,38.03,37.89,37.89,16587.0,38.02,38.03,37.89,37.89,16587.0
2016-06-20 11:50:00,37.9,37.94,37.86,37.93,16166.0,37.9,37.94,37.86,37.93,16166.0
2016-06-20 12:00:00,37.93,37.94,37.84,37.88,13271.0,37.93,37.94,37.84,37.88,13271.0
2016-06-20 12:10:00,37.88,37.89,37.83,37.85,16000.0,37.88,37.89,37.83,37.85,16000.0
2016-06-20 12:20:00,37.85,37.92,37.83,37.92,15600.0,37.85,37.92,37.83,37.92,15600.0
2016-06-20 12:30:00,37.94,37.98,37.9,37.96,9400.0,37.94,37.98,37.9,37.96,9400.0
2016-06-20 12:40:00,37.95,37.98,37.92,37.95,19200.0,37.95,37.98,37.92,37.95,19200.0
2016-06-20 12:50:00,37.96,38.0,37.95,37.95,14980.0,37.96,38.0,37.95,37.95,14980.0
2016-06-20 13:00:00,37.96,38.01,37.93,37.99,17430.0,37.96,38.01,37.93,37.99,17430.0
2016-06-20 13:10:00,37.99,38.01,37.91,37.91,16808.0,37.99,38.01,37.91,37.91,16808.0
2016-06-20 13:20:00,37.91,37.98,37.88,37.88,15050.0,37.91,37.98,37.88,37.88,15050.0
2016-06-20 13:30:00,37.89,37.94,37.87,37.93,12488.0,37.89,37.94,37.87,37.93,12488.0
2016-06-20 13:40:00,37.93,37.96,37.91,37.95,14933.0,37.93,37.96,37.91,37.95,14933.0
2016-06-20 13:50:00,37.95,37.99,37.92,37.94,16267.0,37.95,37.99,37.92,37.94,16267.0
2016-06-20 14:00:00,37.94,37.96,37.9,37.92,9741.0,37.94,37.96,37.9,37.92,9741.0
2016-06-20 14:10:00,37.91,37.93,37.88,37.9,14361.0,37.91,37.93,37.88,37.9,14361.0
2016-06-20 14:20:00,37.9,37.91,37.85,37.9,18298.0,37.9,37.91,37.85,37.9,18298.0
2016-06-20 14:30:00,37.89,37.92,37.88,37.89,26495.0,37.89,37.92,37.88,37.89,26495.0
2016-06-20 14:40:00,37.9,37.95,37.89,37.95,19680.0,37.9,37.95,37.89,37.95,19680.0
2016-06-20 14:50:00,37.95,37.96,37.91,37.91,31987.0,37.95,37.96,37.91,37.91,31987.0
2016-06-20 15:00:00,37.91,37.93,37.84,37.85,37992.0,37.91,37.93,37.84,37.85,37992.0
2016-06-20 15:10:00,37.86,37.86,37.81,37.85,24042.0,37.86,37.86,37.81,37.85,24042.0
2016-06-20 15:20:00,37.84,37.86,37.8,37.83,34911.0,37.84,37.86,37.8,37.83,34911.0
2016-06-20 15:30:00,37.82,37.83,37.78,37.8,29517.0,37.82,37.83,37.78,37.8,29517.0
2016-06-20 15:40:00,37.81,37.84,37.75,37.75,40379.0,37.81,37.84,37.75,37.75,40379.0
2016-06-20 15:50:00,37.76,37.81,37.69,37.78,125225.0,37.76,37.81,37.69,37.78,125225.0
2016-06-21 09:30:00,37.85,38.08,37.78,37.93,19936.0,37.85,38.08,37.78,37.93,19936.0
2016-06-21 09:40:00,37.92,38.11,37.81,37.82,21991.0,37.92,38.11,37.81,37.82,21991.0
2016-06-21 09:50:00,37.81,37.81,37.73,37.78,12921.0,37.81,37.81,37.73,37.78,12921.0
2016-06-21 10:00:00,37.76,37.77,37.67,37.72,9650.0,37.76,37.77,37.67,37.72,9650.0
2016-06-21 10:10:00,37.71,37.77,37.67,37.71,11676.0,37.71,37.77,37.67,37.71,11676.0
2016-06-21 10:20:00,37.69,37.71,37.55,37.63,15570.0,37.69,37.71,37.55,37.63,15570.0
2016-06-21 10:30:00,37.62,37.64,37.52,37.53,13115.0,37.62,37.64,37.52,37.53,13115.0
2016-06-21 10:40:00,37.54,37.55,37.45,37.45,9402.0,37.54,37.55,37.45,37.45,9402.0
2016-06-21 10:50:00,37.43,37.43,37.3,37.36,17666.0,37.43,37.43,37.3,37.36,17666.0
2016-06-21 11:00:00,37.34,37.53,37.34,37.53,17351.0,37.34,37.53,37.34,37.53,17351.0
2016-06-21 11:10:00,37.52,37.52,37.46,37.49,14752.0,37.52,37.52,37.46,37.49,14752.0
2016-06-21 11:20:00,37.5,37.51,37.36,37.36,9910.0,37.5,37.51,37.36,37.36,9910.0
2016-06-21 11:30:00,37.37,37.39,37.28,37.3,13457.0,37.37,37.39,37.28,37.3,13457.0
2016-06-21 11:40:00,37.3,37.36,37.28,37.35,21592.0,37.3,37.36,37.28,37.35,21592.0
2016-06-21 11:50:00,37.36,37.37,37.3,37.37,11955.0,37.36,37.37,37.3,37.37,11955.0
2016-06-21 12:00:00,37.37,37.37,37.32,37.33,9762.0,37.37,37.37,37.32,37.33,9762.0
2016-06-21 12:10:00,37.32,37.34,37.27,37.34,8693.0,37.32,37.34,37.27,37.34,8693.0
2016-06-21 12:20:00,37.32,37.35,37.3,37.33,10559.0,37.32,37.35,37.3,37.33,10559.0
2016-06-21 12:30:00,37.34,37.34,37.28,37.28,7194.0,37.34,37.34,37.28,37.28,7194.0
2016-06-21 12:40:00,37.28,37.32,37.25,37.27,16799.0,37.28,37.32,37.25,37.27,16799.0
2016-06-21 12:50:00,37.26,37.26,37.22,37.23,17907.0,37.26,37.26,37.22,37.23,17907.0
2016-06-21 13:00:00,37.22,37.25,37.2,37.23,12725.0,37.22,37.25,37.2,37.23,12725.0
2016-06-21 13:10:00,37.23,37.34,37.21,37.34,12408.0,37.23,37.34,37.21,37.34,12408.0
2016-06-21 13:20:00,37.33,37.33,37.29,37.31,13600.0,37.33,37.33,37.29,37.31,13600.0
2016-06-21 13:30:00,37.31,37.32,37.22,37.24,11300.0,37.31,37.32,37.22,37.24,11300.0
2016-06-21 13:40:00,37.24,37.28,37.21,37.22,10100.0,37.24,37.28,37.21,37.22,10100.0
2016-06-21 13:50:00,37.21,37.27,37.19,37.24,14526.0,37.21,37.27,37.19,37.24,14526.0
2016-06-21 14:00:00,37.24,37.28,37.2,37.27,14208.0,37.24,37.28,37.2,37.27,14208.0
2016-06-21 14:10:00,37.28,37.32,37.27,37.3,10540.0,37.28,37.32,37.27,37.3,10540.0
2016-06-21 14:20:00,37.31,37.36,37.3,37.34,15866.0,37.31,37.36,37.3,37.34,15866.0
2016-06-21 14:30:00,37.36,37.46,37.34,37.44,18227.0,37.36,37.46,37.34,37.44,18227.0
2016-06-21 14:40:00,37.43,37.43,37.38,37.39,14283.0,37.43,37.43,37.38,37.39,14283.0
2016-06-21 14:50:00,37.38,37.39,37.35,37.35,12400.0,37.38,37.39,37.35,37.35,12400.0
2016-06-21 15:00:00,37.35,37.38,37.29,37.3,28436.0,37.35,37.38,37.29,37.3,28436.0
2016-06-21 15:10:00,37.3,37.36,37.27,37.34,25498.0,37.3,37.36,37.27,37.34,25498.0
2016-06-21 15:20:00,37.34,37.35,37.31,37.34,18936.0,37.34,37.35,37.31,37.34,18936.0
2016-06-21 15:30:00,37.32,37.33,37.27,37.3,31538.0,37.32,37.33,37.27,37.3,31538.0
2016-06-21 15:40:00,37.3,37.33,37.26,37.29,20480.0,37.3,37.33,37.26,37.29,20480.0
2016-06-21 15:50:00,37.29,37.35,37.28,37.31,79070.0,37.29,37.35,37.28,37.31,79070.0
2016-06-22 09:30:00,37.16,37.32,37.07,37.07,13891.0,37.16,37.32,37.07,37.07,13891.0
2016-06-22 09:40:00,37.1,37.15,37.05,37.15,10055.0,37.1,37.15,37.05,37.15,10055.0
2016-06-22 09:50:00,37.17,37.24,37.1,37.15,8130.0,37.17,37.24,37.1,37.15,8130.0
2016-06-22 10:00:00,37.16,37.25,37.13,37.25,17025.0,37.16,37.25,37.13,37.25,17025.0
2016-06-22 10:10:00,37.26,37.28,37.22,37.25,9618.0,37.26,37.28,37.22,37.25,9618.0
2016-06-22 10:20:00,37.26,37.33,37.25,37.3,10655.0,37.26,37.33,37.25,37.3,10655.0
2016-06-22 10:30:00,37.29,37.4,37.28,37.36,8521.0,37.29,37.4,37.28,37.36,8521.0
2016-06-22 10:40:00,37.35,37.45,37.35,37.42,10022.0,37.35,37.45,37.35,37.42,10022.0
2016-06-22 10:50:00,37.41,37.44,37.37,37.4,13209.0,37.41,37.44,37.37,37.4,13209.0
2016-06-22 11:00:00,37.39,37.43,37.35,37.37,13522.0,37.39,37.43,37.35,37.37,13522.0
2016-06-22 11:10:00,37.37,37.42,37.35,37.42,9664.0,37.37,37.42,37.35,37.42,9664.0
2016-06-22 11:20:00,37.43,37.45,37.39,37.45,10288.0,37.43,37.45,37.39,37.45,10288.0
2016-06-22 11:30:00,37.44,37.44,37.35,37.41,6494.0,37.44,37.44,37.35,37.41,6494.0
2016-06-22 11:40:00,37.4,37.43,37.38,37.39,7129.0,37.4,37.43,37.38,37.39,7129.0
2016-06-22 11:50:00,37.41,37.51,37.4,37.45,8400.0,37.41,37.51,37.4,37.45,8400.0
2016-06-22 12:00:00,37.45,37.48,37.41,37.41,5284.0,37.45,37.48,37.41,37.41,5284.0
2016-06-22 12:10:00,37.44,37.45,37.38,37.38,7060.0,37.44,37.45,37.38,37.38,7060.0
2016-06-22 12:20:00,37.38,37.38,37.22,37.24,7950.0,37.38,37.38,37.22,37.24,7950.0
2016-06-22 12:30:00,37.24,37.3,37.23,37.26,9000.0,37.24,37.3,37.23,37.26,9000.0
2016-06-22 12:40:00,37.26,37.27,37.19,37.26,6800.0,37.26,37.27,37.19,37.26,6800.0
2016-06-22 12:50:00,37.27,37.29,37.24,37.28,4300.0,37.27,37.29,37.24,37.28,4300.0
2016-06-22 13:00:00,37.28,37.28,37.23,37.25,23034.0,37.28,37.28,37.23,37.25,23034.0
2016-06-22 13:10:00,37.23,37.31,37.22,37.27,24109.0,37.23,37.31,37.22,37.27,24109.0
2016-06-22 13:20:00,37.27,37.3,37.21,37.23,15442.0,37.27,37.3,37.21,37.23,15442.0
2016-06-22 13:30:00,37.23,37.3,37.2,37.3,7908.0,37.23,37.3,37.2,37.3,7908.0
2016-06-22 13:40:00,37.29,37.31,37.28,37.28,4748.0,37.29,37.31,37.28,37.28,4748.0
2016-06-22 13:50:00,37.29,37.33,37.29,37.31,7568.0,37.29,37.33,37.29,37.31,7568.0
2016-06-22 14:00:00,37.29,37.34,37.27,37.28,9284.0,37.29,37.34,37.27,37.28,9284.0
2016-06-22 14:10:00,37.28,37.33,37.27,37.27,12867.0,37.28,37.33,37.27,37.27,12867.0
2016-06-22 14:20:00,37.27,37.29,37.23,37.28,13501.0,37.27,37.29,37.23,37.28,13501.0
2016-06-22 14:30:00,37.28,37.3,37.24,37.24,8871.0,37.28,37.3,37.24,37.24,8871.0
2016-06-22 14:40:00,37.25,37.26,37.17,37.21,9100.0,37.25,37.26,37.17,37.21,9100.0
2016-06-22 14:50:00,37.2,37.27,37.18,37.25,9791.0,37.2,37.27,37.18,37.25,9791.0
2016-06-22 15:00:00,37.23,37.28,37.2,37.2,18843.0,37.23,37.28,37.2,37.2,18843.0
2016-06-22 15:10:00,37.18,37.22,37.18,37.2,11348.0,37.18,37.22,37.18,37.2,11348.0
2016-06-22 15:20:00,37.19,37.19,37.12,37.14,10936.0,37.19,37.19,37.12,37.14,10936.0
2016-06-22 15:30:00,37.15,37.2,37.15,37.2,11104.0,37.15,37.2,37.15,37.2,11104.0
2016-06-22 15:40:00,37.2,37.21,37.1,37.12,20441.0,37.2,37.21,37.1,37.12,20441.0
2016-06-22 15:50:00,37.11,37.2,37.09,37.19,95773.0,37.11,37.2,37.09,37.19,95773.0
2016-06-23 09:30:00,37.4,37.55,37.25,37.28,12424.0,37.4,37.55,37.25,37.28,12424.0
2016-06-23 09:40:00,37.27,37.45,37.25,37.41,7831.0,37.27,37.45,37.25,37.41,7831.0
2016-06-23 09:50:00,37.42,37.48,37.35,37.41,13632.0,37.42,37.48,37.35,37.41,13632.0
2016-06-23 10:00:00,37.43,37.52,37.39,37.4,13100.0,37.43,37.52,37.39,37.4,13100.0
2016-06-23 10:10:00,37.41,37.46,37.34,37.34,7214.0,37.41,37.46,37.34,37.34,7214.0
2016-06-23 10:20:00,37.38,37.42,37.35,37.38,7200.0,37.38,37.42,37.35,37.38,7200.0
2016-06-23 10:30:00,37.34,37.35,37.28,37.34,4945.0,37.34,37.35,37.28,37.34,4945.0
2016-06-23 10:40:00,37.35,37.38,37.3,37.35,8600.0,37.35,37.38,37.3,37.35,8600.0
2016-06-23 10:50:00,37.36,37.44,37.36,37.43,7573.0,37.36,37.44,37.36,37.43,7573.0
2016-06-23 11:00:00,37.44,37.53,37.44,37.51,6500.0,37.44,37.53,37.44,37.51,6500.0
2016-06-23 11:10:00,37.51,37.57,37.48,37.55,11216.0,37.51,37.57,37.48,37.55,11216.0
2016-06-23 11:20:00,37.55,37.58,37.52,37.55,9000.0,37.55,37.58,37.52,37.55,9000.0
2016-06-23 11:30:00,37.57,37.63,37.56,37.63,17630.0,37.57,37.63,37.56,37.63,17630.0
2016-06-23 11:40:00,37.63,37.78,37.63,37.77,41601.0,37.63,37.78,37.63,37.77,41601.0
2016-06-23 11:50:00,37.77,37.86,37.77,37.84,54566.0,37.77,37.86,37.77,37.84,54566.0
2016-06-23 12:00:00,37.84,37.86,37.82,37.86,19610.0,37.84,37.86,37.82,37.86,19610.0
2016-06-23 12:10:00,37.86,37.92,37.8,37.91,25402.0,37.86,37.92,37.8,37.91,25402.0
2016-06-23 12:20:00,37.91,37.92,37.87,37.89,15331.0,37.91,37.92,37.87,37.89,15331.0
2016-06-23 12:30:00,37.88,37.88,37.82,37.87,10900.0,37.88,37.88,37.82,37.87,10900.0
2016-06-23 12:40:00,37.87,37.87,37.78,37.78,10207.0,37.87,37.87,37.78,37.78,10207.0
2016-06-23 12:50:00,37.77,37.8,37.74,37.8,6400.0,37.77,37.8,37.74,37.8,6400.0
2016-06-23 13:00:00,37.79,37.83,37.79,37.8,12401.0,37.79,37.83,37.79,37.8,12401.0
2016-06-23 13:10:00,37.8,37.82,37.77,37.82,11443.0,37.8,37.82,37.77,37.82,11443.0
2016-06-23 13:20:00,37.82,37.86,37.82,37.82,21160.0,37.82,37.86,37.82,37.82,21160.0
2016-06-23 13:30:00,37.82,37.83,37.74,37.74,9384.0,37.82,37.83,37.74,37.74,9384.0
2016-06-23 13:40:00,37.74,37.75,37.72,37.73,9500.0,37.74,37.75,37.72,37.73,9500.0
2016-06-23 13:50:00,37.73,37.74,37.7,37.72,10149.0,37.73,37.74,37.7,37.72,10149.0
2016-06-23 14:00:00,37.7,37.71,37.65,37.68,9293.0,37.7,37.71,37.65,37.68,9293.0
2016-06-23 14:10:00,37.68,37.84,37.68,37.8,54777.0,37.68,37.84,37.68,37.8,54777.0
2016-06-23 14:20:00,37.8,37.83,37.79,37.8,19692.0,37.8,37.83,37.79,37.8,19692.0
2016-06-23 14:30:00,37.8,37.84,37.78,37.83,29219.0,37.8,37.84,37.78,37.83,29219.0
2016-06-23 14:40:00,37.84,37.91,37.84,37.87,14900.0,37.84,37.91,37.84,37.87,14900.0
2016-06-23 14:50:00,37.88,37.95,37.88,37.91,18142.0,37.88,37.95,37.88,37.91,18142.0
2016-06-23 15:00:00,37.91,37.91,37.87,37.9,15650.0,37.91,37.91,37.87,37.9,15650.0
2016-06-23 15:10:00,37.9,37.97,37.89,37.94,34877.0,37.9,37.97,37.89,37.94,34877.0
2016-06-23 15:20:00,37.94,37.95,37.9,37.91,35657.0,37.94,37.95,37.9,37.91,35657.0
2016-06-23 15:30:00,37.91,37.94,37.9,37.92,40742.0,37.91,37.94,37.9,37.92,40742.0
2016-06-23 15:40:00,37.91,37.97,37.91,37.95,43072.0,37.91,37.97,37.91,37.95,43072.0
2016-06-23 15:50:00,37.95,37.98,37.94,37.98,115660.0,37.95,37.98,37.94,37.98,115660.0
2016-06-24 09:30:00,36.28,36.74,36.02,36.69,39386.0,36.28,36.74,36.02,36.69,39386.0
2016-06-24 09:40:00,36.7,37.06,36.66,36.97,21277.0,36.7,37.06,36.66,36.97,21277.0
2016-06-24 09:50:00,36.94,37.25,36.9,37.18,45314.0,36.94,37.25,36.9,37.18,45314.0
2016-06-24 10:00:00,37.19,37.26,37.11,37.21,37633.0,37.19,37.26,37.11,37.21,37633.0
2016-06-24 10:10:00,37.23,37.3,37.13,37.18,39226.0,37.23,37.3,37.13,37.18,39226.0
2016-06-24 10:20:00,37.18,37.21,37.05,37.05,22989.0,37.18,37.21,37.05,37.05,22989.0
2016-06-24 10:30:00,37.09,37.15,37.01,37.15,26913.0,37.09,37.15,37.01,37.15,26913.0
2016-06-24 10:40:00,37.15,37.15,37.03,37.05,27887.0,37.15,37.15,37.03,37.05,27887.0
2016-06-24 10:50:00,37.02,37.09,36.99,37.0,9576.0,37.02,37.09,36.99,37.0,9576.0
2016-06-24 11:00:00,37.0,37.02,36.94,37.0,14477.0,37.0,37.02,36.94,37.0,14477.0
2016-06-24 11:10:00,37.0,37.01,36.95,36.99,12400.0,37.0,37.01,36.95,36.99,12400.0
2016-06-24 11:20:00,36.97,36.98,36.91,36.98,37524.0,36.97,36.98,36.91,36.98,37524.0
2016-06-24 11:30:00,36.98,37.01,36.96,36.97,17795.0,36.98,37.01,36.96,36.97,17795.0
2016-06-24 11:40:00,36.96,36.98,36.88,36.9,16583.0,36.96,36.98,36.88,36.9,16583.0
2016-06-24 11:50:00,36.89,37.02,36.89,36.95,26107.0,36.89,37.02,36.89,36.95,26107.0
2016-06-24 12:00:00,36.94,36.96,36.88,36.9,29839.0,36.94,36.96,36.88,36.9,29839.0
2016-06-24 12:10:00,36.89,36.9,36.85,36.9,15553.0,36.89,36.9,36.85,36.9,15553.0
2016-06-24 12:20:00,36.89,36.9,36.83,36.87,11022.0,36.89,36.9,36.83,36.87,11022.0
2016-06-24 12:30:00,36.86,36.9,36.84,36.87,9788.0,36.86,36.9,36.84,36.87,9788.0
2016-06-24 12:40:00,36.85,36.87,36.81,36.81,20338.0,36.85,36.87,36.81,36.81,20338.0
2016-06-24 12:50:00,36.81,36.82,36.7,36.73,16361.0,36.81,36.82,36.7,36.73,16361.0
2016-06-24 13:00:00,36.72,36.76,36.65,36.65,10905.0,36.72,36.76,36.65,36.65,10905.0
2016-06-24 13:10:00,36.65,36.67,36.62,36.64,22724.0,36.65,36.67,36.62,36.64,22724.0
2016-06-24 13:20:00,36.65,36.66,36.55,36.55,31684.0,36.65,36.66,36.55,36.55,31684.0
2016-06-24 13:30:00,36.55,36.55,36.44,36.44,85756.0,36.55,36.55,36.44,36.44,85756.0
2016-06-24 13:40:00,36.43,36.44,36.29,36.31,34988.0,36.43,36.44,36.29,36.31,34988.0
2016-06-24 13:50:00,36.31,36.37,36.27,36.34,22215.0,36.31,36.37,36.27,36.34,22215.0
2016-06-24 14:00:00,36.36,36.51,36.36,36.43,29321.0,36.36,36.51,36.36,36.43,29321.0
2016-06-24 14:10:00,36.42,36.49,36.39,36.48,31496.0,36.42,36.49,36.39,36.48,31496.0
2016-06-24 14:20:00,36.47,36.48,36.39,36.4,40394.0,36.47,36.48,36.39,36.4,40394.0
2016-06-24 14:30:00,36.4,36.4,36.21,36.23,62688.0,36.4,36.4,36.21,36.23,62688.0
2016-06-24 14:40:00,36.23,36.24,36.07,36.11,75418.0,36.23,36.24,36.07,36.11,75418.0
2016-06-24 14:50:00,36.11,36.2,36.09,36.13,47580.0,36.11,36.2,36.09,36.13,47580.0
2016-06-24 15:00:00,36.12,36.15,36.08,36.08,80567.0,36.12,36.15,36.08,36.08,80567.0
2016-06-24 15:10:00,36.09,36.09,36.0,36.01,92202.0,36.09,36.09,36.0,36.01,92202.0
2016-06-24 15:20:00,36.0,36.07,36.0,36.06,348161.0,36.0,36.07,36.0,36.06,348161.0
2016-06-24 15:30:00,36.06,36.15,36.03,36.04,98738.0,36.06,36.15,36.03,36.04,98738.0
2016-06-24 15:40:00,36.04,36.26,36.04,36.2,79997.0,36.04,36.26,36.04,36.2,79997.0
2016-06-24 15:50:00,36.2,36.25,35.99,35.99,421982.0,36.2,36.25,35.99,35.99,421982.0
2016-06-27 09:30:00,35.63,35.63,35.2,35.27,29519.0,35.63,35.63,35.2,35.27,29519.0
2016-06-27 09:40:00,35.28,35.59,35.26,35.43,40141.0,35.28,35.59,35.26,35.43,40141.0
2016-06-27 09:50:00,35.42,35.58,35.39,35.45,50159.0,35.42,35.58,35.39,35.45,50159.0
2016-06-27 10:00:00,35.45,35.53,35.4,35.4,65775.0,35.45,35.53,35.4,35.4,65775.0
2016-06-27 10:10:00,35.4,35.52,35.38,35.5,45392.0,35.4,35.52,35.38,35.5,45392.0
2016-06-27 10:20:00,35.5,35.61,35.48,35.54,26304.0,35.5,35.61,35.48,35.54,26304.0
2016-06-27 10:30:00,35.54,35.58,35.5,35.52,35209.0,35.54,35.58,35.5,35.52,35209.0
2016-06-27 10:40:00,35.52,35.58,35.33,35.39,40681.0,35.52,35.58,35.33,35.39,40681.0
2016-06-27 10:50:00,35.39,35.39,35.24,35.25,41250.0,35.39,35.39,35.24,35.25,41250.0
2016-06-27 11:00:00,35.24,35.32,35.2,35.21,137151.0,35.24,35.32,35.2,35.21,137151.0
2016-06-27 11:10:00,35.21,35.21,35.02,35.05,35326.0,35.21,35.21,35.02,35.05,35326.0
2016-06-27 11:20:00,35.06,35.26,35.0,35.26,42157.0,35.06,35.26,35.0,35.26,42157.0
2016-06-27 11:30:00,35.25,35.26,35.04,35.13,29915.0,35.25,35.26,35.04,35.13,29915.0
2016-06-27 11:40:00,35.13,35.24,35.08,35.24,65518.0,35.13,35.24,35.08,35.24,65518.0
2016-06-27 11:50:00,35.23,35.23,35.14,35.18,197179.0,35.23,35.23,35.14,35.18,197179.0
2016-06-27 12:00:00,35.18,35.22,35.16,35.18,29714.0,35.18,35.22,35.16,35.18,29714.0
2016-06-27 12:10:00,35.18,35.29,35.15,35.27,37414.0,35.18,35.29,35.15,35.27,37414.0
2016-06-27 12:20:00,35.27,35.42,35.26,35.42,36711.0,35.27,35.42,35.26,35.42,36711.0
2016-06-27 12:30:00,35.43,35.47,35.42,35.45,40847.0,35.43,35.47,35.42,35.45,40847.0
2016-06-27 12:40:00,35.45,35.5,35.39,35.5,42859.0,35.45,35.5,35.39,35.5,42859.0
2016-06-27 12:50:00,35.49,35.59,35.45,35.58,33732.0,35.49,35.59,35.45,35.58,33732.0
2016-06-27 13:00:00,35.58,35.6,35.5,35.5,33617.0,35.58,35.6,35.5,35.5,33617.0
2016-06-27 13:10:00,35.51,35.54,35.49,35.54,12550.0,35.51,35.54,35.49,35.54,12550.0
2016-06-27 13:20:00,35.54,35.58,35.51,35.52,17950.0,35.54,35.58,35.51,35.52,17950.0
2016-06-27 13:30:00,35.51,35.54,35.41,35.5,35733.0,35.51,35.54,35.41,35.5,35733.0
2016-06-27 13:40:00,35.49,35.49,35.4,35.45,22814.0,35.49,35.49,35.4,35.45,22814.0
2016-06-27 13:50:00,35.45,35.47,35.4,35.46,19313.0,35.45,35.47,35.4,35.46,19313.0
2016-06-27 14:00:00,35.46,35.49,35.39,35.41,20059.0,35.46,35.49,35.39,35.41,20059.0
2016-06-27 14:10:00,35.4,35.49,35.37,35.43,26125.0,35.4,35.49,35.37,35.43,26125.0
2016-06-27 14:20:00,35.42,35.49,35.38,35.48,21533.0,35.42,35.49,35.38,35.48,21533.0
2016-06-27 14:30:00,35.48,35.59,35.46,35.51,51166.0,35.48,35.59,35.46,35.51,51166.0
2016-06-27 14:40:00,35.5,35.54,35.38,35.39,36364.0,35.5,35.54,35.38,35.39,36364.0
2016-06-27 14:50:00,35.38,35.38,35.23,35.29,61184.0,35.38,35.38,35.23,35.29,61184.0
2016-06-27 15:00:00,35.31,35.49,35.3,35.47,45052.0,35.31,35.49,35.3,35.47,45052.0
2016-06-27 15:10:00,35.47,35.5,35.41,35.44,45136.0,35.47,35.5,35.41,35.44,45136.0
2016-06-27 15:20:00,35.42,35.44,35.3,35.36,42386.0,35.42,35.44,35.3,35.36,42386.0
2016-06-27 15:30:00,35.36,35.53,35.34,35.53,56737.0,35.36,35.53,35.34,35.53,56737.0
2016-06-27 15:40:00,35.52,35.55,35.44,35.51,51932.0,35.52,35.55,35.44,35.51,51932.0
2016-06-27 15:50:00,35.5,35.51,35.46,35.5,146119.0,35.5,35.51,35.46,35.5,146119.0
2016-06-28 09:30:00,35.96,36.09,35.82,35.96,37620.0,35.96,36.09,35.82,35.96,37620.0
2016-06-28 09:40:00,35.98,36.01,35.85,35.87,18400.0,35.98,36.01,35.85,35.87,18400.0
2016-06-28 09:50:00,35.86,35.96,35.86,35.92,30199.0,35.86,35.96,35.86,35.92,30199.0
2016-06-28 10:00:00,35.91,35.95,35.81,35.81,37423.0,35.91,35.95,35.81,35.81,37423.0
2016-06-28 10:10:00,35.81,35.82,35.7,35.71,21755.0,35.81,35.82,35.7,35.71,21755.0
2016-06-28 10:20:00,35.72,35.85,35.71,35.85,27498.0,35.72,35.85,35.71,35.85,27498.0
2016-06-28 10:30:00,35.86,35.89,35.81,35.83,15100.0,35.86,35.89,35.81,35.83,15100.0
2016-06-28 10:40:00,35.82,36.12,35.8,36.12,27881.0,35.82,36.12,35.8,36.12,27881.0
2016-06-28 10:50:00,36.13,36.15,36.06,36.1,21221.0,36.13,36.15,36.06,36.1,21221.0
2016-06-28 11:00:00,36.1,36.13,36.0,36.01,52233.0,36.1,36.13,36.0,36.01,52233.0
2016-06-28 11:10:00,36.0,36.06,36.0,36.03,25013.0,36.0,36.06,36.0,36.03,25013.0
2016-06-28 11:20:00,36.02,36.1,35.97,36.07,63475.0,36.02,36.1,35.97,36.07,63475.0
2016-06-28 11:30:00,36.08,36.24,36.08,36.17,29451.0,36.08,36.24,36.08,36.17,29451.0
2016-06-28 11:40:00,36.16,36.2,36.1,36.19,48710.0,36.16,36.2,36.1,36.19,48710.0
2016-06-28 11:50:00,36.2,36.21,36.15,36.18,24091.0,36.2,36.21,36.15,36.18,24091.0
2016-06-28 12:00:00,36.17,36.2,36.09,36.09,14050.0,36.17,36.2,36.09,36.09,14050.0
2016-06-28 12:10:00,36.09,36.15,36.08,36.14,14300.0,36.09,36.15,36.08,36.14,14300.0
2016-06-28 12:20:00,36.14,36.16,36.01,36.05,22659.0,36.14,36.16,36.01,36.05,22659.0
2016-06-28 12:30:00,36.07,36.13,36.0,36.06,35401.0,36.07,36.13,36.0,36.06,35401.0
2016-06-28 12:40:00,36.06,36.1,36.02,36.02,6017.0,36.06,36.1,36.02,36.02,6017.0
2016-06-28 12:50:00,36.03,36.05,36.0,36.05,6923.0,36.03,36.05,36.0,36.05,6923.0
2016-06-28 13:00:00,36.03,36.05,35.99,35.99,9800.0,36.03,36.05,35.99,35.99,9800.0
2016-06-28 13:10:00,35.98,36.03,35.93,35.93,13667.0,35.98,36.03,35.93,35.93,13667.0
2016-06-28 13:20:00,35.94,35.98,35.89,35.95,12973.0,35.94,35.98,35.89,35.95,12973.0
2016-06-28 13:30:00,35.95,36.04,35.92,36.03,18104.0,35.95,36.04,35.92,36.03,18104.0
2016-06-28 13:40:00,36.02,36.05,36.01,36.01,4100.0,36.02,36.05,36.01,36.01,4100.0
2016-06-28 13:50:00,36.0,36.03,35.99,36.01,7495.0,36.0,36.03,35.99,36.01,7495.0
2016-06-28 14:00:00,36.01,36.04,35.99,36.0,10870.0,36.01,36.04,35.99,36.0,10870.0
2016-06-28 14:10:00,36.01,36.03,35.97,36.01,7261.0,36.01,36.03,35.97,36.01,7261.0
2016-06-28 14:20:00,36.03,36.06,36.0,36.0,6825.0,36.03,36.06,36.0,36.0,6825.0
2016-06-28 14:30:00,36.02,36.12,36.02,36.12,13026.0,36.02,36.12,36.02,36.12,13026.0
2016-06-28 14:40:00,36.11,36.12,36.07,36.1,15624.0,36.11,36.12,36.07,36.1,15624.0
2016-06-28 14:50:00,36.1,36.19,36.1,36.12,13995.0,36.1,36.19,36.1,36.12,13995.0
2016-06-28 15:00:00,36.11,36.19,36.11,36.16,24625.0,36.11,36.19,36.11,36.16,24625.0
2016-06-28 15:10:00,36.17,36.2,36.12,36.12,25612.0,36.17,36.2,36.12,36.12,25612.0
2016-06-28 15:20:00,36.12,36.12,36.0,36.03,17550.0,36.12,36.12,36.0,36.03,17550.0
2016-06-28 15:30:00,36.04,36.14,36.04,36.13,37609.0,36.04,36.14,36.04,36.13,37609.0
2016-06-28 15:40:00,36.14,36.17,36.11,36.15,30588.0,36.14,36.17,36.11,36.15,30588.0
2016-06-28 15:50:00,36.15,36.17,36.09,36.15,98357.0,36.15,36.17,36.09,36.15,98357.0
2016-06-29 09:30:00,36.53,36.67,36.43,36.62,11942.0,36.53,36.67,36.43,36.62,11942.0
2016-06-29 09:40:00,36.62,36.67,36.51,36.59,13300.0,36.62,36.67,36.51,36.59,13300.0
2016-06-29 09:50:00,36.56,36.65,36.56,36.59,7406.0,36.56,36.65,36.56,36.59,7406.0
2016-06-29 10:00:00,36.57,36.58,36.41,36.45,18800.0,36.57,36.58,36.41,36.45,18800.0
2016-06-29 10:10:00,36.46,36.58,36.38,36.55,26181.0,36.46,36.58,36.38,36.55,26181.0
2016-06-29 10:20:00,36.58,36.58,36.53,36.53,14900.0,36.58,36.58,36.53,36.53,14900.0
2016-06-29 10:30:00,36.55,36.57,36.5,36.54,21739.0,36.55,36.57,36.5,36.54,21739.0
2016-06-29 10:40:00,36.56,36.56,36.51,36.53,13297.0,36.56,36.56,36.51,36.53,13297.0
2016-06-29 10:50:00,36.52,36.53,36.49,36.52,17736.0,36.52,36.53,36.49,36.52,17736.0
2016-06-29 11:00:00,36.51,36.55,36.51,36.54,51961.0,36.51,36.55,36.51,36.54,51961.0
2016-06-29 11:10:00,36.52,36.71,36.52,36.7,25394.0,36.52,36.71,36.52,36.7,25394.0
2016-06-29 11:20:00,36.68,36.7,36.59,36.65,14150.0,36.68,36.7,36.59,36.65,14150.0
2016-06-29 11:30:00,36.65,36.75,36.64,36.7,13034.0,36.65,36.75,36.64,36.7,13034.0
2016-06-29 11:40:00,36.71,36.73,36.67,36.68,9581.0,36.71,36.73,36.67,36.68,9581.0
2016-06-29 11:50:00,36.68,36.77,36.65,36.7,26602.0,36.68,36.77,36.65,36.7,26602.0
2016-06-29 12:00:00,36.7,36.78,36.68,36.77,7826.0,36.7,36.78,36.68,36.77,7826.0
2016-06-29 12:10:00,36.77,36.79,36.74,36.77,6356.0,36.77,36.79,36.74,36.77,6356.0
2016-06-29 12:20:00,36.77,36.78,36.66,36.76,49477.0,36.77,36.78,36.66,36.76,49477.0
2016-06-29 12:30:00,36.76,36.77,36.7,36.74,19510.0,36.76,36.77,36.7,36.74,19510.0
2016-06-29 12:40:00,36.74,36.76,36.7,36.7,7863.0,36.74,36.76,36.7,36.7,7863.0
2016-06-29 12:50:00,36.72,36.76,36.71,36.76,6189.0,36.72,36.76,36.71,36.76,6189.0
2016-06-29 13:00:00,36.78,36.79,36.66,36.66,31030.0,36.78,36.79,36.66,36.66,31030.0
2016-06-29 13:10:00,36.67,36.79,36.65,36.78,16690.0,36.67,36.79,36.65,36.78,16690.0
2016-06-29 13:20:00,36.78,36.84,36.72,36.72,47220.0,36.78,36.84,36.72,36.72,47220.0
2016-06-29 13:30:00,36.72,36.75,36.71,36.75,8547.0,36.72,36.75,36.71,36.75,8547.0
2016-06-29 13:40:00,36.75,36.75,36.69,36.7,24628.0,36.75,36.75,36.69,36.7,24628.0
2016-06-29 13:50:00,36.69,36.73,36.67,36.73,5792.0,36.69,36.73,36.67,36.73,5792.0
2016-06-29 14:00:00,36.73,36.75,36.68,36.69,7511.0,36.73,36.75,36.68,36.69,7511.0
2016-06-29 14:10:00,36.68,36.69,36.61,36.61,11950.0,36.68,36.69,36.61,36.61,11950.0
2016-06-29 14:20:00,36.61,36.71,36.61,36.65,19540.0,36.61,36.71,36.61,36.65,19540.0
2016-06-29 14:30:00,36.65,36.69,36.65,36.68,25527.0,36.65,36.69,36.65,36.68,25527.0
2016-06-29 14:40:00,36.69,36.69,36.63,36.63,16222.0,36.69,36.69,36.63,36.63,16222.0
2016-06-29 14:50:00,36.63,36.67,36.62,36.66,19778.0,36.63,36.67,36.62,36.66,19778.0
2016-06-29 15:00:00,36.66,36.74,36.65,36.72,19204.0,36.66,36.74,36.65,36.72,19204.0
2016-06-29 15:10:00,36.71,36.72,36.65,36.66,23603.0,36.71,36.72,36.65,36.66,23603.0
2016-06-29 15:20:00,36.66,36.67,36.6,36.65,20722.0,36.66,36.67,36.6,36.65,20722.0
2016-06-29 15:30:00,36.65,36.66,36.63,36.64,31685.0,36.65,36.66,36.63,36.64,31685.0
2016-06-29 15:40:00,36.64,36.69,36.61,36.65,30944.0,36.64,36.69,36.61,36.65,30944.0
2016-06-29 15:50:00,36.66,36.68,36.6,36.61,100743.0,36.66,36.68,36.6,36.61,100743.0
2016-06-30 09:30:00,36.69,37.05,36.65,37.03,28408.0,36.69,37.05,36.65,37.03,28408.0
2016-06-30 09:40:00,37.02,37.45,36.97,37.41,34564.0,37.02,37.45,36.97,37.41,34564.0
2016-06-30 09:50:00,37.4,37.41,37.16,37.21,25442.0,37.4,37.41,37.16,37.21,25442.0
2016-06-30 10:00:00,37.21,37.41,37.19,37.4,29197.0,37.21,37.41,37.19,37.4,29197.0
2016-06-30 10:10:00,37.4,37.44,37.29,37.3,11338.0,37.4,37.44,37.29,37.3,11338.0
2016-06-30 10:20:00,37.31,37.34,37.2,37.28,14519.0,37.31,37.34,37.2,37.28,14519.0
2016-06-30 10:30:00,37.27,37.5,37.26,37.49,12915.0,37.27,37.5,37.26,37.49,12915.0
2016-06-30 10:40:00,37.5,37.64,37.47,37.64,17825.0,37.5,37.64,37.47,37.64,17825.0
2016-06-30 10:50:00,37.63,37.72,37.62,37.68,24408.0,37.63,37.72,37.62,37.68,24408.0
2016-06-30 11:00:00,37.63,37.8,37.59,37.72,24989.0,37.63,37.8,37.59,37.72,24989.0
2016-06-30 11:10:00,37.74,37.74,37.54,37.6,9682.0,37.74,37.74,37.54,37.6,9682.0
2016-06-30 11:20:00,37.57,37.68,37.53,37.68,14109.0,37.57,37.68,37.53,37.68,14109.0
2016-06-30 11:30:00,37.68,37.71,37.65,37.66,8094.0,37.68,37.71,37.65,37.66,8094.0
2016-06-30 11:40:00,37.65,37.73,37.63,37.73,10437.0,37.65,37.73,37.63,37.73,10437.0
2016-06-30 11:50:00,37.74,37.79,37.72,37.75,34162.0,37.74,37.79,37.72,37.75,34162.0
2016-06-30 12:00:00,37.79,37.83,37.75,37.77,38445.0,37.79,37.83,37.75,37.77,38445.0
2016-06-30 12:10:00,37.76,37.87,37.75,37.85,6766.0,37.76,37.87,37.75,37.85,6766.0
2016-06-30 12:20:00,37.84,37.87,37.8,37.83,5184.0,37.84,37.87,37.8,37.83,5184.0
2016-06-30 12:30:00,37.87,37.87,37.77,37.77,10003.0,37.87,37.87,37.77,37.77,10003.0
2016-06-30 12:40:00,37.77,37.88,37.75,37.86,9833.0,37.77,37.88,37.75,37.86,9833.0
2016-06-30 12:50:00,37.89,37.91,37.79,37.8,31248.0,37.89,37.91,37.79,37.8,31248.0
2016-06-30 13:00:00,37.79,37.79,37.75,37.76,26905.0,37.79,37.79,37.75,37.76,26905.0
2016-06-30 13:10:00,37.76,37.8,37.7,37.8,14238.0,37.76,37.8,37.7,37.8,14238.0
2016-06-30 13:20:00,37.8,37.81,37.68,37.69,37417.0,37.8,37.81,37.68,37.69,37417.0
2016-06-30 13:30:00,37.7,37.7,37.57,37.59,34310.0,37.7,37.7,37.57,37.59,34310.0
2016-06-30 13:40:00,37.58,37.61,37.55,37.55,20900.0,37.58,37.61,37.55,37.55,20900.0
2016-06-30 13:50:00,37.57,37.57,37.49,37.5,23712.0,37.57,37.57,37.49,37.5,23712.0
2016-06-30 14:00:00,37.49,37.58,37.49,37.58,28509.0,37.49,37.58,37.49,37.58,28509.0
2016-06-30 14:10:00,37.58,37.69,37.56,37.68,32903.0,37.58,37.69,37.56,37.68,32903.0
2016-06-30 14:20:00,37.68,37.73,37.66,37.7,21200.0,37.68,37.73,37.66,37.7,21200.0
2016-06-30 14:30:00,37.7,37.7,37.62,37.63,19232.0,37.7,37.7,37.62,37.63,19232.0
2016-06-30 14:40:00,37.62,37.69,37.6,37.64,35023.0,37.62,37.69,37.6,37.64,35023.0
2016-06-30 14:50:00,37.64,37.68,37.6,37.68,21608.0,37.64,37.68,37.6,37.68,21608.0
2016-06-30 15:00:00,37.68,37.77,37.68,37.76,19003.0,37.68,37.77,37.68,37.76,19003.0
2016-06-30 15:10:00,37.77,37.78,37.69,37.7,25031.0,37.77,37.78,37.69,37.7,25031.0
2016-06-30 15:20:00,37.7,37.87,37.7,37.85,33188.0,37.7,37.87,37.7,37.85,33188.0
2016-06-30 15:30:00,37.86,37.86,37.8,37.85,37069.0,37.86,37.86,37.8,37.85,37069.0
2016-06-30 15:40:00,37.84,37.86,37.79,37.86,38296.0,37.84,37.86,37.79,37.86,38296.0
2016-06-30 15:50:00,37.86,37.93,37.81,37.92,205274.0,37.86,37.93,37.81,37.92,205274.0
2016-07-01 09:30:00,37.64,38.43,37.64,38.39,41849.0,37.64,38.43,37.64,38.39,41849.0
2016-07-01 09:40:00,38.39,38.39,38.16,38.24,22079.0,38.39,38.39,38.16,38.24,22079.0
2016-07-01 09:50:00,38.24,38.31,38.12,38.15,18736.0,38.24,38.31,38.12,38.15,18736.0
2016-07-01 10:00:00,38.16,38.28,38.12,38.22,30119.0,38.16,38.28,38.12,38.22,30119.0
2016-07-01 10:10:00,38.22,38.24,38.09,38.13,43495.0,38.22,38.24,38.09,38.13,43495.0
2016-07-01 10:20:00,38.15,38.17,37.91,37.92,30653.0,38.15,38.17,37.91,37.92,30653.0
2016-07-01 10:30:00,37.92,37.95,37.82,37.82,40259.0,37.92,37.95,37.82,37.82,40259.0
2016-07-01 10:40:00,37.83,37.85,37.76,37.77,20582.0,37.83,37.85,37.76,37.77,20582.0
2016-07-01 10:50:00,37.77,37.86,37.75,37.78,18287.0,37.77,37.86,37.75,37.78,18287.0
2016-07-01 11:00:00,37.77,37.86,37.77,37.78,17819.0,37.77,37.86,37.77,37.78,17819.0
2016-07-01 11:10:00,37.78,37.91,37.78,37.89,14275.0,37.78,37.91,37.78,37.89,14275.0
2016-07-01 11:20:00,37.89,38.0,37.88,37.99,10010.0,37.89,38.0,37.88,37.99,10010.0
2016-07-01 11:30:00,38.0,38.03,37.95,38.03,12119.0,38.0,38.03,37.95,38.03,12119.0
2016-07-01 11:40:00,38.04,38.05,38.0,38.0,10700.0,38.04,38.05,38.0,38.0,10700.0
2016-07-01 11:50:00,38.02,38.05,37.97,37.97,13615.0,38.02,38.05,37.97,37.97,13615.0
2016-07-01 12:00:00,37.98,38.02,37.89,37.91,37445.0,37.98,38.02,37.89,37.91,37445.0
2016-07-01 12:10:00,37.89,37.91,37.84,37.87,26866.0,37.89,37.91,37.84,37.87,26866.0
2016-07-01 12:20:00,37.88,37.88,37.84,37.88,8798.0,37.88,37.88,37.84,37.88,8798.0
2016-07-01 12:30:00,37.89,37.89,37.84,37.86,9139.0,37.89,37.89,37.84,37.86,9139.0
2016-07-01 12:40:00,37.86,37.89,37.8,37.8,9224.0,37.86,37.89,37.8,37.8,9224.0
2016-07-01 12:50:00,37.79,37.86,37.79,37.85,7525.0,37.79,37.86,37.79,37.85,7525.0
2016-07-01 13:00:00,37.84,37.89,37.83,37.84,10474.0,37.84,37.89,37.83,37.84,10474.0
2016-07-01 13:10:00,37.82,37.84,37.79,37.81,10426.0,37.82,37.84,37.79,37.81,10426.0
2016-07-01 13:20:00,37.79,37.81,37.74,37.74,14771.0,37.79,37.81,37.74,37.74,14771.0
2016-07-01 13:30:00,37.7,37.8,37.7,37.8,18886.0,37.7,37.8,37.7,37.8,18886.0
2016-07-01 13:40:00,37.78,37.81,37.71,37.71,34208.0,37.78,37.81,37.71,37.71,34208.0
2016-07-01 13:50:00,37.74,37.78,37.72,37.74,26552.0,37.74,37.78,37.72,37.74,26552.0
2016-07-01 14:00:00,37.75,37.85,37.73,37.84,15599.0,37.75,37.85,37.73,37.84,15599.0
2016-07-01 14:10:00,37.83,37.84,37.77,37.8,9335.0,37.83,37.84,37.77,37.8,9335.0
2016-07-01 14:20:00,37.82,37.87,37.78,37.85,22951.0,37.82,37.87,37.78,37.85,22951.0
2016-07-01 14:30:00,37.83,37.88,37.83,37.86,13574.0,37.83,37.88,37.83,37.86,13574.0
2016-07-01 14:40:00,37.86,37.86,37.81,37.85,10878.0,37.86,37.86,37.81,37.85,10878.0
2016-07-01 14:50:00,37.85,37.91,37.85,37.91,10517.0,37.85,37.91,37.85,37.91,10517.0
2016-07-01 15:00:00,37.91,38.03,37.9,38.01,31433.0,37.91,38.03,37.9,38.01,31433.0
2016-07-01 15:10:00,38.0,38.06,37.98,38.01,21612.0,38.0,38.06,37.98,38.01,21612.0
2016-07-01 15:20:00,38.0,38.03,37.93,38.03,18639.0,38.0,38.03,37.93,38.03,18639.0
2016-07-01 15:30:00,38.01,38.02,37.87,37.91,35927.0,38.01,38.02,37.87,37.91,35927.0
2016-07-01 15:40:00,37.91,37.96,37.87,37.9,52812.0,37.91,37.96,37.87,37.9,52812.0
2016-07-01 15:50:00,37.9,37.97,37.89,37.92,121296.0,37.9,37.97,37.89,37.92,121296.0
2016-07-05 09:30:00,37.84,37.96,37.73,37.91,22639.0,37.84,37.96,37.73,37.91,22639.0
2016-07-05 09:40:00,37.86,37.9,37.8,37.87,10399.0,37.86,37.9,37.8,37.87,10399.0
2016-07-05 09:50:00,37.86,38.01,37.81,38.01,10265.0,37.86,38.01,37.81,38.01,10265.0
2016-07-05 10:00:00,38.0,38.01,37.91,37.92,5397.0,38.0,38.01,37.91,37.92,5397.0
2016-07-05 10:10:00,37.91,37.99,37.87,37.99,18550.0,37.91,37.99,37.87,37.99,18550.0
2016-07-05 10:20:00,37.99,38.08,37.97,38.01,12389.0,37.99,38.08,37.97,38.01,12389.0
2016-07-05 10:30:00,38.07,38.07,37.99,38.06,11500.0,38.07,38.07,37.99,38.06,11500.0
2016-07-05 10:40:00,38.06,38.09,37.99,37.99,9282.0,38.06,38.09,37.99,37.99,9282.0
2016-07-05 10:50:00,37.98,38.0,37.95,37.97,2600.0,37.98,38.0,37.95,37.97,2600.0
2016-07-05 11:00:00,37.96,38.0,37.96,37.98,7687.0,37.96,38.0,37.96,37.98,7687.0
2016-07-05 11:10:00,37.98,38.03,37.85,38.03,19093.0,37.98,38.03,37.85,38.03,19093.0
2016-07-05 11:20:00,38.03,38.08,38.0,38.05,9528.0,38.03,38.08,38.0,38.05,9528.0
2016-07-05 11:30:00,38.05,38.09,38.03,38.08,9700.0,38.05,38.09,38.03,38.08,9700.0
2016-07-05 11:40:00,38.06,38.07,37.99,37.99,4900.0,38.06,38.07,37.99,37.99,4900.0
2016-07-05 11:50:00,37.99,38.04,37.97,37.98,18990.0,37.99,38.04,37.97,37.98,18990.0
2016-07-05 12:00:00,37.97,38.01,37.95,37.99,11712.0,37.97,38.01,37.95,37.99,11712.0
2016-07-05 12:10:00,37.98,38.01,37.96,37.98,6172.0,37.98,38.01,37.96,37.98,6172.0
2016-07-05 12:20:00,37.99,38.08,37.99,38.08,5300.0,37.99,38.08,37.99,38.08,5300.0
2016-07-05 12:30:00,38.06,38.07,38.02,38.02,2300.0,38.06,38.07,38.02,38.02,2300.0
2016-07-05 12:40:00,37.99,38.09,37.99,38.08,4100.0,37.99,38.09,37.99,38.08,4100.0
2016-07-05 12:50:00,38.06,38.06,37.98,37.98,5174.0,38.06,38.06,37.98,37.98,5174.0
2016-07-05 13:00:00,38.0,38.0,37.95,37.96,22674.0,38.0,38.0,37.95,37.96,22674.0
2016-07-05 13:10:00,37.97,37.97,37.9,37.95,7759.0,37.97,37.97,37.9,37.95,7759.0
2016-07-05 13:20:00,37.95,37.96,37.92,37.94,7796.0,37.95,37.96,37.92,37.94,7796.0
2016-07-05 13:30:00,37.93,37.96,37.92,37.94,11214.0,37.93,37.96,37.92,37.94,11214.0
2016-07-05 13:40:00,37.94,37.94,37.83,37.89,13200.0,37.94,37.94,37.83,37.89,13200.0
2016-07-05 13:50:00,37.9,37.96,37.9,37.96,21851.0,37.9,37.96,37.9,37.96,21851.0
2016-07-05 14:00:00,37.97,38.04,37.95,37.99,23616.0,37.97,38.04,37.95,37.99,23616.0
2016-07-05 14:10:00,37.99,38.06,37.96,38.01,28073.0,37.99,38.06,37.96,38.01,28073.0
2016-07-05 14:20:00,38.01,38.04,37.95,37.97,6096.0,38.01,38.04,37.95,37.97,6096.0
2016-07-05 14:30:00,37.96,38.01,37.95,37.95,3950.0,37.96,38.01,37.95,37.95,3950.0
2016-07-05 14:40:00,37.95,37.98,37.91,37.94,9100.0,37.95,37.98,37.91,37.94,9100.0
2016-07-05 14:50:00,37.93,37.98,37.91,37.98,5965.0,37.93,37.98,37.91,37.98,5965.0
2016-07-05 15:00:00,37.99,38.0,37.96,37.98,7145.0,37.99,38.0,37.96,37.98,7145.0
2016-07-05 15:10:00,37.98,37.99,37.95,37.99,9832.0,37.98,37.99,37.95,37.99,9832.0
2016-07-05 15:20:00,37.98,38.01,37.98,38.0,8952.0,37.98,38.01,37.98,38.0,8952.0
2016-07-05 15:30:00,38.0,38.06,37.97,38.03,20190.0,38.0,38.06,37.97,38.03,20190.0
2016-07-05 15:40:00,38.04,38.09,38.03,38.07,19874.0,38.04,38.09,38.03,38.07,19874.0
2016-07-05 15:50:00,38.07,38.07,38.02,38.05,81009.0,38.07,38.07,38.02,38.05,81009.0
2016-07-06 09:30:00,37.99,38.17,37.84,37.92,25561.0,37.99,38.17,37.84,37.92,25561.0
2016-07-06 09:40:00,37.94,38.15,37.93,38.02,24993.0,37.94,38.15,37.93,38.02,24993.0
2016-07-06 09:50:00,38.01,38.12,38.01,38.07,15554.0,38.01,38.12,38.01,38.07,15554.0
2016-07-06 10:00:00,38.11,38.19,38.11,38.18,7845.0,38.11,38.19,38.11,38.18,7845.0
2016-07-06 10:10:00,38.19,38.22,38.11,38.14,10739.0,38.19,38.22,38.11,38.14,10739.0
2016-07-06 10:20:00,38.15,38.17,38.08,38.12,20007.0,38.15,38.17,38.08,38.12,20007.0
2016-07-06 10:30:00,38.09,38.09,38.02,38.06,6005.0,38.09,38.09,38.02,38.06,6005.0
2016-07-06 10:40:00,38.07,38.17,38.05,38.16,9529.0,38.07,38.17,38.05,38.16,9529.0
2016-07-06 10:50:00,38.18,38.29,38.18,38.29,12000.0,38.18,38.29,38.18,38.29,12000.0
2016-07-06 11:00:00,38.29,38.32,38.24,38.24,12013.0,38.29,38.32,38.24,38.24,12013.0
2016-07-06 11:10:00,38.25,38.31,38.25,38.31,16566.0,38.25,38.31,38.25,38.31,16566.0
2016-07-06 11:20:00,38.29,38.38,38.29,38.33,22217.0,38.29,38.38,38.29,38.33,22217.0
2016-07-06 11:30:00,38.34,38.45,38.33,38.45,13505.0,38.34,38.45,38.33,38.45,13505.0
2016-07-06 11:40:00,38.45,38.53,38.45,38.45,31699.0,38.45,38.53,38.45,38.45,31699.0
2016-07-06 11:50:00,38.42,38.54,38.41,38.54,16985.0,38.42,38.54,38.41,38.54,16985.0
2016-07-06 12:00:00,38.54,38.73,38.53,38.68,20000.0,38.54,38.73,38.53,38.68,20000.0
2016-07-06 12:10:00,38.67,38.71,38.64,38.7,14228.0,38.67,38.71,38.64,38.7,14228.0
2016-07-06 12:20:00,38.7,38.73,38.67,38.73,17200.0,38.7,38.73,38.67,38.73,17200.0
2016-07-06 12:30:00,38.74,38.86,38.74,38.8,46194.0,38.74,38.86,38.74,38.8,46194.0
2016-07-06 12:40:00,38.79,38.81,38.75,38.8,22420.0,38.79,38.81,38.75,38.8,22420.0
2016-07-06 12:50:00,38.8,38.85,38.77,38.8,33595.0,38.8,38.85,38.77,38.8,33595.0
2016-07-06 13:00:00,38.8,38.81,38.75,38.75,39473.0,38.8,38.81,38.75,38.75,39473.0
2016-07-06 13:10:00,38.78,38.83,38.74,38.77,15485.0,38.78,38.83,38.74,38.77,15485.0
2016-07-06 13:20:00,38.77,38.8,38.73,38.8,20041.0,38.77,38.8,38.73,38.8,20041.0
2016-07-06 13:30:00,38.8,38.85,38.76,38.81,20403.0,38.8,38.85,38.76,38.81,20403.0
2016-07-06 13:40:00,38.82,38.82,38.67,38.67,23174.0,38.82,38.82,38.67,38.67,23174.0
2016-07-06 13:50:00,38.66,38.7,38.54,38.54,139952.0,38.66,38.7,38.54,38.54,139952.0
2016-07-06 14:00:00,38.54,38.58,38.5,38.54,17257.0,38.54,38.58,38.5,38.54,17257.0
2016-07-06 14:10:00,38.55,38.57,38.42,38.47,26255.0,38.55,38.57,38.42,38.47,26255.0
2016-07-06 14:20:00,38.49,38.5,38.38,38.42,19324.0,38.49,38.5,38.38,38.42,19324.0
2016-07-06 14:30:00,38.43,38.45,38.37,38.42,24765.0,38.43,38.45,38.37,38.42,24765.0
2016-07-06 14:40:00,38.43,38.44,38.37,38.41,17622.0,38.43,38.44,38.37,38.41,17622.0
2016-07-06 14:50:00,38.41,38.59,38.41,38.58,17778.0,38.41,38.59,38.41,38.58,17778.0
2016-07-06 15:00:00,38.55,38.55,38.45,38.48,25273.0,38.55,38.55,38.45,38.48,25273.0
2016-07-06 15:10:00,38.48,38.51,38.45,38.5,19624.0,38.48,38.51,38.45,38.5,19624.0
2016-07-06 15:20:00,38.5,38.53,38.49,38.53,37983.0,38.5,38.53,38.49,38.53,37983.0
2016-07-06 15:30:00,38.52,38.55,38.49,38.54,22199.0,38.52,38.55,38.49,38.54,22199.0
2016-07-06 15:40:00,38.54,38.6,38.54,38.56,21945.0,38.54,38.6,38.54,38.56,21945.0
2016-07-06 15:50:00,38.56,38.64,38.5,38.6,87630.0,38.56,38.64,38.5,38.6,87630.0
2016-07-07 09:30:00,38.74,38.86,38.67,38.75,27527.0,38.74,38.86,38.67,38.75,27527.0
2016-07-07 09:40:00,38.75,38.89,38.75,38.85,8811.0,38.75,38.89,38.75,38.85,8811.0
2016-07-07 09:50:00,38.87,39.12,38.86,39.12,29431.0,38.87,39.12,38.86,39.12,29431.0
2016-07-07 10:00:00,39.12,39.26,39.02,39.03,50163.0,39.12,39.26,39.02,39.03,50163.0
2016-07-07 10:10:00,38.99,39.04,38.96,38.98,15453.0,38.99,39.04,38.96,38.98,15453.0
2016-07-07 10:20:00,38.99,39.09,38.98,39.07,21646.0,38.99,39.09,38.98,39.07,21646.0
2016-07-07 10:30:00,39.09,39.1,38.95,38.98,6600.0,39.09,39.1,38.95,38.98,6600.0
2016-07-07 10:40:00,38.98,38.99,38.9,38.94,8223.0,38.98,38.99,38.9,38.94,8223.0
2016-07-07 10:50:00,38.92,38.93,38.78,38.78,37167.0,38.92,38.93,38.78,38.78,37167.0
2016-07-07 11:00:00,38.79,38.92,38.79,38.89,8252.0,38.79,38.92,38.79,38.89,8252.0
2016-07-07 11:10:00,38.91,38.99,38.89,38.9,16824.0,38.91,38.99,38.89,38.9,16824.0
2016-07-07 11:20:00,38.88,38.98,38.84,38.97,13050.0,38.88,38.98,38.84,38.97,13050.0
2016-07-07 11:30:00,38.98,39.01,38.94,38.96,12220.0,38.98,39.01,38.94,38.96,12220.0
2016-07-07 11:40:00,38.97,39.0,38.91,38.99,9305.0,38.97,39.0,38.91,38.99,9305.0
2016-07-07 11:50:00,38.98,38.98,38.91,38.96,6700.0,38.98,38.98,38.91,38.96,6700.0
2016-07-07 12:00:00,38.98,39.12,38.98,39.06,22916.0,38.98,39.12,38.98,39.06,22916.0
2016-07-07 12:10:00,39.05,39.12,39.05,39.11,12742.0,39.05,39.12,39.05,39.11,12742.0
2016-07-07 12:20:00,39.11,39.14,39.05,39.08,6436.0,39.11,39.14,39.05,39.08,6436.0
2016-07-07 12:30:00,39.07,39.12,39.06,39.12,11900.0,39.07,39.12,39.06,39.12,11900.0
2016-07-07 12:40:00,39.12,39.18,39.11,39.15,19720.0,39.12,39.18,39.11,39.15,19720.0
2016-07-07 12:50:00,39.15,39.16,39.05,39.08,18005.0,39.15,39.16,39.05,39.08,18005.0
2016-07-07 13:00:00,39.09,39.1,39.05,39.09,11750.0,39.09,39.1,39.05,39.09,11750.0
2016-07-07 13:10:00,39.09,39.17,39.06,39.16,12747.0,39.09,39.17,39.06,39.16,12747.0
2016-07-07 13:20:00,39.15,39.16,39.08,39.09,17524.0,39.15,39.16,39.08,39.09,17524.0
2016-07-07 13:30:00,39.1,39.14,39.05,39.05,12300.0,39.1,39.14,39.05,39.05,12300.0
2016-07-07 13:40:00,39.04,39.06,39.01,39.06,9884.0,39.04,39.06,39.01,39.06,9884.0
2016-07-07 13:50:00,39.04,39.13,39.04,39.1,11866.0,39.04,39.13,39.04,39.1,11866.0
2016-07-07 14:00:00,39.09,39.11,39.04,39.06,14711.0,39.09,39.11,39.04,39.06,14711.0
2016-07-07 14:10:00,39.05,39.08,39.03,39.07,14770.0,39.05,39.08,39.03,39.07,14770.0
2016-07-07 14:20:00,39.07,39.1,39.03,39.03,11229.0,39.07,39.1,39.03,39.03,11229.0
2016-07-07 14:30:00,39.01,39.08,38.99,39.05,30973.0,39.01,39.08,38.99,39.05,30973.0
2016-07-07 14:40:00,39.05,39.05,39.0,39.02,44581.0,39.05,39.05,39.0,39.02,44581.0
2016-07-07 14:50:00,39.03,39.04,38.97,38.99,91746.0,39.03,39.04,38.97,38.99,91746.0
2016-07-07 15:00:00,38.99,39.1,38.93,39.05,22197.0,38.99,39.1,38.93,39.05,22197.0
2016-07-07 15:10:00,39.06,39.1,39.01,39.05,18442.0,39.06,39.1,39.01,39.05,18442.0
2016-07-07 15:20:00,39.05,39.05,38.97,38.99,12302.0,39.05,39.05,38.97,38.99,12302.0
2016-07-07 15:30:00,38.99,39.15,38.97,39.13,38288.0,38.99,39.15,38.97,39.13,38288.0
2016-07-07 15:40:00,39.12,39.2,39.12,39.18,49577.0,39.12,39.2,39.12,39.18,49577.0
2016-07-07 15:50:00,39.19,39.3,39.12,39.24,164640.0,39.19,39.3,39.12,39.24,164640.0
2016-07-08 09:30:00,39.55,39.6,39.24,39.42,21515.0,39.55,39.6,39.24,39.42,21515.0
2016-07-08 09:40:00,39.42,39.83,39.38,39.67,66668.0,39.42,39.83,39.38,39.67,66668.0
2016-07-08 09:50:00,39.69,39.85,39.69,39.77,12799.0,39.69,39.85,39.69,39.77,12799.0
2016-07-08 10:00:00,39.79,39.79,39.53,39.68,25615.0,39.79,39.79,39.53,39.68,25615.0
2016-07-08 10:10:00,39.68,39.85,39.66,39.85,21720.0,39.68,39.85,39.66,39.85,21720.0
2016-07-08 10:20:00,39.87,39.87,39.73,39.77,24181.0,39.87,39.87,39.73,39.77,24181.0
2016-07-08 10:30:00,39.82,39.83,39.72,39.72,13438.0,39.82,39.83,39.72,39.72,13438.0
2016-07-08 10:40:00,39.74,39.89,39.74,39.87,22357.0,39.74,39.89,39.74,39.87,22357.0
2016-07-08 10:50:00,39.83,40.0,39.81,39.97,46934.0,39.83,40.0,39.81,39.97,46934.0
2016-07-08 11:00:00,39.99,39.99,39.94,39.95,13066.0,39.99,39.99,39.94,39.95,13066.0
2016-07-08 11:10:00,39.95,40.01,39.95,39.95,15623.0,39.95,40.01,39.95,39.95,15623.0
2016-07-08 11:20:00,39.96,40.01,39.94,40.01,11075.0,39.96,40.01,39.94,40.01,11075.0
2016-07-08 11:30:00,40.01,40.05,39.98,40.03,12645.0,40.01,40.05,39.98,40.03,12645.0
2016-07-08 11:40:00,40.03,40.13,39.99,40.13,36849.0,40.03,40.13,39.99,40.13,36849.0
2016-07-08 11:50:00,40.1,40.12,40.07,40.08,12647.0,40.1,40.12,40.07,40.08,12647.0
2016-07-08 12:00:00,40.09,40.09,39.93,39.94,25263.0,40.09,40.09,39.93,39.94,25263.0
2016-07-08 12:10:00,39.93,39.94,39.87,39.94,18685.0,39.93,39.94,39.87,39.94,18685.0
2016-07-08 12:20:00,39.92,39.93,39.8,39.83,6900.0,39.92,39.93,39.8,39.83,6900.0
2016-07-08 12:30:00,39.84,39.84,39.72,39.72,13935.0,39.84,39.84,39.72,39.72,13935.0
2016-07-08 12:40:00,39.74,39.77,39.74,39.75,9054.0,39.74,39.77,39.74,39.75,9054.0
2016-07-08 12:50:00,39.76,39.81,39.74,39.76,8925.0,39.76,39.81,39.74,39.76,8925.0
2016-07-08 13:00:00,39.77,39.79,39.76,39.77,6590.0,39.77,39.79,39.76,39.77,6590.0
2016-07-08 13:10:00,39.78,39.8,39.76,39.76,6182.0,39.78,39.8,39.76,39.76,6182.0
2016-07-08 13:20:00,39.76,39.82,39.76,39.8,10876.0,39.76,39.82,39.76,39.8,10876.0
2016-07-08 13:30:00,39.79,39.81,39.73,39.73,14030.0,39.79,39.81,39.73,39.73,14030.0
2016-07-08 13:40:00,39.76,39.79,39.75,39.78,10622.0,39.76,39.79,39.75,39.78,10622.0
2016-07-08 13:50:00,39.77,39.8,39.76,39.77,12342.0,39.77,39.8,39.76,39.77,12342.0
2016-07-08 14:00:00,39.78,39.79,39.76,39.77,7673.0,39.78,39.79,39.76,39.77,7673.0
2016-07-08 14:10:00,39.77,39.81,39.76,39.8,18258.0,39.77,39.81,39.76,39.8,18258.0
2016-07-08 14:20:00,39.8,39.85,39.79,39.83,13660.0,39.8,39.85,39.79,39.83,13660.0
2016-07-08 14:30:00,39.82,39.84,39.8,39.82,31949.0,39.82,39.84,39.8,39.82,31949.0
2016-07-08 14:40:00,39.83,39.9,39.82,39.89,22942.0,39.83,39.9,39.82,39.89,22942.0
2016-07-08 14:50:00,39.89,39.91,39.82,39.82,16630.0,39.89,39.91,39.82,39.82,16630.0
2016-07-08 15:00:00,39.84,39.88,39.82,39.88,23702.0,39.84,39.88,39.82,39.88,23702.0
2016-07-08 15:10:00,39.88,39.95,39.88,39.89,30680.0,39.88,39.95,39.88,39.89,30680.0
2016-07-08 15:20:00,39.89,39.89,39.86,39.86,22527.0,39.89,39.89,39.86,39.86,22527.0
2016-07-08 15:30:00,39.86,39.92,39.85,39.88,40208.0,39.86,39.92,39.85,39.88,40208.0
2016-07-08 15:40:00,39.87,39.87,39.81,39.83,50352.0,39.87,39.87,39.81,39.83,50352.0
2016-07-08 15:50:00,39.83,39.85,39.8,39.84,170293.0,39.83,39.85,39.8,39.84,170293.0
2016-07-11 09:30:00,39.99,40.34,39.99,40.29,47083.0,39.99,40.34,39.99,40.29,47083.0
2016-07-11 09:40:00,40.25,40.29,40.12,40.18,12220.0,40.25,40.29,40.12,40.18,12220.0
2016-07-11 09:50:00,40.17,40.26,40.17,40.23,20805.0,40.17,40.26,40.17,40.23,20805.0
2016-07-11 10:00:00,40.23,40.23,40.1,40.14,31068.0,40.23,40.23,40.1,40.14,31068.0
2016-07-11 10:10:00,40.16,40.2,40.09,40.19,10300.0,40.16,40.2,40.09,40.19,10300.0
2016-07-11 10:20:00,40.19,40.31,40.17,40.24,26476.0,40.19,40.31,40.17,40.24,26476.0
2016-07-11 10:30:00,40.24,40.3,40.2,40.26,21962.0,40.24,40.3,40.2,40.26,21962.0
2016-07-11 10:40:00,40.27,40.41,40.26,40.36,47084.0,40.27,40.41,40.26,40.36,47084.0
2016-07-11 10:50:00,40.37,40.48,40.29,40.46,38214.0,40.37,40.48,40.29,40.46,38214.0
2016-07-11 11:00:00,40.47,40.73,40.45,40.69,41393.0,40.47,40.73,40.45,40.69,41393.0
2016-07-11 11:10:00,40.68,40.68,40.52,40.6,26331.0,40.68,40.68,40.52,40.6,26331.0
2016-07-11 11:20:00,40.59,40.73,40.57,40.73,26222.0,40.59,40.73,40.57,40.73,26222.0
2016-07-11 11:30:00,40.73,40.86,40.72,40.73,25071.0,40.73,40.86,40.72,40.73,25071.0
2016-07-11 11:40:00,40.73,40.82,40.67,40.81,26800.0,40.73,40.82,40.67,40.81,26800.0
2016-07-11 11:50:00,40.81,40.85,40.76,40.85,15398.0,40.81,40.85,40.76,40.85,15398.0
2016-07-11 12:00:00,40.84,40.85,40.79,40.82,28820.0,40.84,40.85,40.79,40.82,28820.0
2016-07-11 12:10:00,40.81,40.82,40.77,40.79,9648.0,40.81,40.82,40.77,40.79,9648.0
2016-07-11 12:20:00,40.79,40.85,40.75,40.81,15281.0,40.79,40.85,40.75,40.81,15281.0
2016-07-11 12:30:00,40.82,40.85,40.78,40.84,20283.0,40.82,40.85,40.78,40.84,20283.0
2016-07-11 12:40:00,40.84,40.85,40.78,40.79,23312.0,40.84,40.85,40.78,40.79,23312.0
2016-07-11 12:50:00,40.79,40.82,40.68,40.69,12872.0,40.79,40.82,40.68,40.69,12872.0
2016-07-11 13:00:00,40.69,40.74,40.68,40.68,14090.0,40.69,40.74,40.68,40.68,14090.0
2016-07-11 13:10:00,40.68,40.69,40.62,40.67,15032.0,40.68,40.69,40.62,40.67,15032.0
2016-07-11 13:20:00,40.68,40.68,40.61,40.62,10196.0,40.68,40.68,40.61,40.62,10196.0
2016-07-11 13:30:00,40.62,40.66,40.58,40.61,17448.0,40.62,40.66,40.58,40.61,17448.0
2016-07-11 13:40:00,40.62,40.62,40.54,40.62,14263.0,40.62,40.62,40.54,40.62,14263.0
2016-07-11 13:50:00,40.62,40.62,40.58,40.6,8900.0,40.62,40.62,40.58,40.6,8900.0
2016-07-11 14:00:00,40.59,40.59,40.49,40.54,13200.0,40.59,40.59,40.49,40.54,13200.0
2016-07-11 14:10:00,40.54,40.57,40.49,40.49,14751.0,40.54,40.57,40.49,40.49,14751.0
2016-07-11 14:20:00,40.49,40.54,40.46,40.51,23429.0,40.49,40.54,40.46,40.51,23429.0
2016-07-11 14:30:00,40.5,40.6,40.5,40.6,29651.0,40.5,40.6,40.5,40.6,29651.0
2016-07-11 14:40:00,40.59,40.6,40.54,40.57,19323.0,40.59,40.6,40.54,40.57,19323.0
2016-07-11 14:50:00,40.57,40.58,40.5,40.52,21818.0,40.57,40.58,40.5,40.52,21818.0
2016-07-11 15:00:00,40.52,40.52,40.45,40.47,34223.0,40.52,40.52,40.45,40.47,34223.0
2016-07-11 15:10:00,40.47,40.52,40.46,40.51,27401.0,40.47,40.52,40.46,40.51,27401.0
2016-07-11 15:20:00,40.51,40.58,40.47,40.58,36950.0,40.51,40.58,40.47,40.58,36950.0
2016-07-11 15:30:00,40.58,40.66,40.55,40.66,47413.0,40.58,40.66,40.55,40.66,47413.0
2016-07-11 15:40:00,40.66,40.7,40.64,40.69,69084.0,40.66,40.7,40.64,40.69,69084.0
2016-07-11 15:50:00,40.7,40.71,40.65,40.69,104959.0,40.7,40.71,40.65,40.69,104959.0
2016-07-12 09:30:00,41.09,41.55,40.99,41.41,63699.0,41.09,41.55,40.99,41.41,63699.0
2016-07-12 09:40:00,41.4,41.58,41.19,41.32,64327.0,41.4,41.58,41.19,41.32,64327.0
2016-07-12 09:50:00,41.33,41.49,41.24,41.24,85023.0,41.33,41.49,41.24,41.24,85023.0
2016-07-12 10:00:00,41.21,41.21,40.91,40.94,36412.0,41.21,41.21,40.91,40.94,36412.0
2016-07-12 10:10:00,40.96,41.1,40.81,40.88,90107.0,40.96,41.1,40.81,40.88,90107.0
2016-07-12 10:20:00,40.88,41.06,40.87,40.94,11559.0,40.88,41.06,40.87,40.94,11559.0
2016-07-12 10:30:00,40.95,41.01,40.8,40.83,24581.0,40.95,41.01,40.8,40.83,24581.0
2016-07-12 10:40:00,40.88,40.91,40.82,40.86,13454.0,40.88,40.91,40.82,40.86,13454.0
2016-07-12 10:50:00,40.87,41.0,40.87,40.92,17732.0,40.87,41.0,40.87,40.92,17732.0
2016-07-12 11:00:00,40.91,41.14,40.91,41.14,30169.0,40.91,41.14,40.91,41.14,30169.0
2016-07-12 11:10:00,41.14,41.24,41.13,41.2,22935.0,41.14,41.24,41.13,41.2,22935.0
2016-07-12 11:20:00,41.2,41.34,41.16,41.34,52643.0,41.2,41.34,41.16,41.34,52643.0
2016-07-12 11:30:00,41.34,41.44,41.33,41.39,35447.0,41.34,41.44,41.33,41.39,35447.0
2016-07-12 11:40:00,41.4,41.46,41.35,41.44,18185.0,41.4,41.46,41.35,41.44,18185.0
2016-07-12 11:50:00,41.44,41.56,41.39,41.56,47914.0,41.44,41.56,41.39,41.56,47914.0
2016-07-12 12:00:00,41.53,41.63,41.5,41.6,31288.0,41.53,41.63,41.5,41.6,31288.0
2016-07-12 12:10:00,41.6,41.68,41.58,41.65,19851.0,41.6,41.68,41.58,41.65,19851.0
2016-07-12 12:20:00,41.67,41.67,41.56,41.63,27946.0,41.67,41.67,41.56,41.63,27946.0
2016-07-12 12:30:00,41.63,41.69,41.61,41.65,23112.0,41.63,41.69,41.61,41.65,23112.0
2016-07-12 12:40:00,41.65,41.65,41.5,41.53,26779.0,41.65,41.65,41.5,41.53,26779.0
2016-07-12 12:50:00,41.52,41.61,41.51,41.52,20558.0,41.52,41.61,41.51,41.52,20558.0
2016-07-12 13:00:00,41.54,41.6,41.53,41.59,12462.0,41.54,41.6,41.53,41.59,12462.0
2016-07-12 13:10:00,41.6,41.61,41.53,41.59,27079.0,41.6,41.61,41.53,41.59,27079.0
2016-07-12 13:20:00,41.59,41.6,41.54,41.6,15969.0,41.59,41.6,41.54,41.6,15969.0
2016-07-12 13:30:00,41.6,41.62,41.56,41.61,17202.0,41.6,41.62,41.56,41.61,17202.0
2016-07-12 13:40:00,41.61,41.63,41.55,41.56,17979.0,41.61,41.63,41.55,41.56,17979.0
2016-07-12 13:50:00,41.56,41.58,41.52,41.54,17025.0,41.56,41.58,41.52,41.54,17025.0
2016-07-12 14:00:00,41.55,41.63,41.55,41.6,21679.0,41.55,41.63,41.55,41.6,21679.0
2016-07-12 14:10:00,41.61,41.68,41.61,41.68,20497.0,41.61,41.68,41.61,41.68,20497.0
2016-07-12 14:20:00,41.68,41.7,41.65,41.66,22738.0,41.68,41.7,41.65,41.66,22738.0
2016-07-12 14:30:00,41.67,41.69,41.65,41.66,22375.0,41.67,41.69,41.65,41.66,22375.0
2016-07-12 14:40:00,41.66,41.7,41.63,41.68,26034.0,41.66,41.7,41.63,41.68,26034.0
2016-07-12 14:50:00,41.68,41.71,41.55,41.57,27549.0,41.68,41.71,41.55,41.57,27549.0
2016-07-12 15:00:00,41.58,41.59,41.5,41.5,53050.0,41.58,41.59,41.5,41.5,53050.0
2016-07-12 15:10:00,41.48,41.52,41.41,41.44,25212.0,41.48,41.52,41.41,41.44,25212.0
2016-07-12 15:20:00,41.44,41.47,41.38,41.41,44871.0,41.44,41.47,41.38,41.41,44871.0
2016-07-12 15:30:00,41.41,41.46,41.4,41.42,37043.0,41.41,41.46,41.4,41.42,37043.0
2016-07-12 15:40:00,41.41,41.42,41.32,41.36,37986.0,41.41,41.42,41.32,41.36,37986.0
2016-07-12 15:50:00,41.36,41.36,41.31,41.33,94813.0,41.36,41.36,41.31,41.33,94813.0
2016-07-13 09:30:00,41.49,41.49,40.72,40.91,71372.0,41.49,41.49,40.72,40.91,71372.0
2016-07-13 09:40:00,40.9,40.93,40.77,40.91,25792.0,40.9,40.93,40.77,40.91,25792.0
2016-07-13 09:50:00,40.93,41.0,40.79,40.84,30387.0,40.93,41.0,40.79,40.84,30387.0
2016-07-13 10:00:00,40.84,40.89,40.66,40.66,92004.0,40.84,40.89,40.66,40.66,92004.0
2016-07-13 10:10:00,40.64,40.76,40.61,40.66,20926.0,40.64,40.76,40.61,40.66,20926.0
2016-07-13 10:20:00,40.66,40.72,40.58,40.64,10121.0,40.66,40.72,40.58,40.64,10121.0
2016-07-13 10:30:00,40.67,40.68,40.49,40.52,57317.0,40.67,40.68,40.49,40.52,57317.0
2016-07-13 10:40:00,40.55,40.61,40.45,40.52,25657.0,40.55,40.61,40.45,40.52,25657.0
2016-07-13 10:50:00,40.52,40.63,40.5,40.57,16463.0,40.52,40.63,40.5,40.57,16463.0
2016-07-13 11:00:00,40.57,40.63,40.52,40.54,25068.0,40.57,40.63,40.52,40.54,25068.0
2016-07-13 11:10:00,40.53,40.64,40.48,40.6,13600.0,40.53,40.64,40.48,40.6,13600.0
2016-07-13 11:20:00,40.61,40.68,40.6,40.62,12606.0,40.61,40.68,40.6,40.62,12606.0
2016-07-13 11:30:00,40.63,40.67,40.42,40.44,27070.0,40.63,40.67,40.42,40.44,27070.0
2016-07-13 11:40:00,40.42,40.44,40.32,40.36,54607.0,40.42,40.44,40.32,40.36,54607.0
2016-07-13 11:50:00,40.37,40.48,40.36,40.43,16685.0,40.37,40.48,40.36,40.43,16685.0
2016-07-13 12:00:00,40.44,40.45,40.34,40.37,25965.0,40.44,40.45,40.34,40.37,25965.0
2016-07-13 12:10:00,40.38,40.46,40.38,40.44,51000.0,40.38,40.46,40.38,40.44,51000.0
2016-07-13 12:20:00,40.44,40.45,40.38,40.41,42241.0,40.44,40.45,40.38,40.41,42241.0
2016-07-13 12:30:00,40.41,40.41,40.31,40.39,34612.0,40.41,40.41,40.31,40.39,34612.0
2016-07-13 12:40:00,40.39,40.45,40.37,40.41,16957.0,40.39,40.45,40.37,40.41,16957.0
2016-07-13 12:50:00,40.41,40.42,40.37,40.4,13295.0,40.41,40.42,40.37,40.4,13295.0
2016-07-13 13:00:00,40.39,40.42,40.29,40.32,51145.0,40.39,40.42,40.29,40.32,51145.0
2016-07-13 13:10:00,40.33,40.4,40.28,40.38,18608.0,40.33,40.4,40.28,40.38,18608.0
2016-07-13 13:20:00,40.38,40.39,40.28,40.32,18686.0,40.38,40.39,40.28,40.32,18686.0
2016-07-13 13:30:00,40.33,40.35,40.25,40.26,20024.0,40.33,40.35,40.25,40.26,20024.0
2016-07-13 13:40:00,40.25,40.31,40.17,40.19,28158.0,40.25,40.31,40.17,40.19,28158.0
2016-07-13 13:50:00,40.19,40.19,40.05,40.08,63905.0,40.19,40.19,40.05,40.08,63905.0
2016-07-13 14:00:00,40.08,40.1,39.97,40.09,87782.0,40.08,40.1,39.97,40.09,87782.0
2016-07-13 14:10:00,40.09,40.14,40.08,40.1,55313.0,40.09,40.14,40.08,40.1,55313.0
2016-07-13 14:20:00,40.1,40.11,40.05,40.09,49570.0,40.1,40.11,40.05,40.09,49570.0
2016-07-13 14:30:00,40.09,40.11,40.03,40.09,27375.0,40.09,40.11,40.03,40.09,27375.0
2016-07-13 14:40:00,40.09,40.13,40.04,40.12,25780.0,40.09,40.13,40.04,40.12,25780.0
2016-07-13 14:50:00,40.13,40.19,40.11,40.17,36538.0,40.13,40.19,40.11,40.17,36538.0
2016-07-13 15:00:00,40.17,40.23,40.12,40.15,28648.0,40.17,40.23,40.12,40.15,28648.0
2016-07-13 15:10:00,40.16,40.16,40.04,40.05,35400.0,40.16,40.16,40.04,40.05,35400.0
2016-07-13 15:20:00,40.04,40.05,39.98,39.99,57655.0,40.04,40.05,39.98,39.99,57655.0
2016-07-13 15:30:00,39.98,40.03,39.93,39.94,47375.0,39.98,40.03,39.93,39.94,47375.0
2016-07-13 15:40:00,39.94,39.95,39.83,39.87,113675.0,39.94,39.95,39.83,39.87,113675.0
2016-07-13 15:50:00,39.87,39.96,39.87,39.9,133138.0,39.87,39.96,39.87,39.9,133138.0
2016-07-14 09:30:00,40.2,40.99,39.55,39.55,67507.0,40.2,40.99,39.55,39.55,67507.0
2016-07-14 09:40:00,39.55,39.6,39.28,39.32,40928.0,39.55,39.6,39.28,39.32,40928.0
2016-07-14 09:50:00,39.34,39.46,39.13,39.14,47663.0,39.34,39.46,39.13,39.14,47663.0
2016-07-14 10:00:00,39.16,39.18,39.0,39.1,79895.0,39.16,39.18,39.0,39.1,79895.0
2016-07-14 10:10:00,39.09,39.2,39.06,39.2,44624.0,39.09,39.2,39.06,39.2,44624.0
2016-07-14 10:20:00,39.22,39.26,39.14,39.26,44439.0,39.22,39.26,39.14,39.26,44439.0
2016-07-14 10:30:00,39.27,39.41,39.22,39.22,30829.0,39.27,39.41,39.22,39.22,30829.0
2016-07-14 10:40:00,39.21,39.21,38.93,38.93,46708.0,39.21,39.21,38.93,38.93,46708.0
2016-07-14 10:50:00,38.94,39.0,38.81,38.88,73951.0,38.94,39.0,38.81,38.88,73951.0
2016-07-14 11:00:00,38.88,39.06,38.87,38.98,49938.0,38.88,39.06,38.87,38.98,49938.0
2016-07-14 11:10:00,38.97,39.12,38.94,39.12,38433.0,38.97,39.12,38.94,39.12,38433.0
2016-07-14 11:20:00,39.13,39.13,38.93,38.93,22695.0,39.13,39.13,38.93,38.93,22695.0
2016-07-14 11:30:00,38.95,38.95,38.78,38.83,28297.0,38.95,38.95,38.78,38.83,28297.0
2016-07-14 11:40:00,38.82,38.94,38.74,38.89,40114.0,38.82,38.94,38.74,38.89,40114.0
2016-07-14 11:50:00,38.9,38.9,38.82,38.84,27389.0,38.9,38.9,38.82,38.84,27389.0
2016-07-14 12:00:00,38.84,39.02,38.83,38.99,30490.0,38.84,39.02,38.83,38.99,30490.0
2016-07-14 12:10:00,38.99,39.02,38.95,38.99,22335.0,38.99,39.02,38.95,38.99,22335.0
2016-07-14 12:20:00,39.0,39.12,38.99,39.1,23268.0,39.0,39.12,38.99,39.1,23268.0
2016-07-14 12:30:00,39.1,39.22,39.09,39.22,17449.0,39.1,39.22,39.09,39.22,17449.0
2016-07-14 12:40:00,39.23,39.25,39.15,39.16,28646.0,39.23,39.25,39.15,39.16,28646.0
2016-07-14 12:50:00,39.15,39.24,39.14,39.22,22618.0,39.15,39.24,39.14,39.22,22618.0
2016-07-14 13:00:00,39.22,39.28,39.18,39.23,18591.0,39.22,39.28,39.18,39.23,18591.0
2016-07-14 13:10:00,39.22,39.26,39.03,39.09,148719.0,39.22,39.26,39.03,39.09,148719.0
2016-07-14 13:20:00,39.09,39.24,39.09,39.21,26889.0,39.09,39.24,39.09,39.21,26889.0
2016-07-14 13:30:00,39.22,39.4,39.21,39.35,44403.0,39.22,39.4,39.21,39.35,44403.0
2016-07-14 13:40:00,39.35,39.52,39.3,39.51,50878.0,39.35,39.52,39.3,39.51,50878.0
2016-07-14 13:50:00,39.51,39.56,39.45,39.54,33734.0,39.51,39.56,39.45,39.54,33734.0
2016-07-14 14:00:00,39.54,39.67,39.52,39.65,98654.0,39.54,39.67,39.52,39.65,98654.0
2016-07-14 14:10:00,39.64,39.7,39.64,39.68,31076.0,39.64,39.7,39.64,39.68,31076.0
2016-07-14 14:20:00,39.68,39.89,39.62,39.85,73518.0,39.68,39.89,39.62,39.85,73518.0
2016-07-14 14:30:00,39.85,40.09,39.83,40.02,95275.0,39.85,40.09,39.83,40.02,95275.0
2016-07-14 14:40:00,40.01,40.02,39.94,39.97,30154.0,40.01,40.02,39.94,39.97,30154.0
2016-07-14 14:50:00,39.97,40.05,39.95,40.04,21050.0,39.97,40.05,39.95,40.04,21050.0
2016-07-14 15:00:00,40.03,40.06,39.98,40.05,75144.0,40.03,40.06,39.98,40.05,75144.0
2016-07-14 15:10:00,40.04,40.18,40.04,40.15,35116.0,40.04,40.18,40.04,40.15,35116.0
2016-07-14 15:20:00,40.14,40.15,40.06,40.08,76739.0,40.14,40.15,40.06,40.08,76739.0
2016-07-14 15:30:00,40.09,40.1,40.01,40.03,67758.0,40.09,40.1,40.01,40.03,67758.0
2016-07-14 15:40:00,40.04,40.04,39.97,39.98,55867.0,40.04,40.04,39.97,39.98,55867.0
2016-07-14 15:50:00,39.99,40.03,39.96,39.97,121426.0,39.99,40.03,39.96,39.97,121426.0
2016-07-15 09:30:00,40.02,40.12,39.81,39.95,47689.0,40.02,40.12,39.81,39.95,47689.0
2016-07-15 09:40:00,39.95,40.09,39.95,40.0,36290.0,39.95,40.09,39.95,40.0,36290.0
2016-07-15 09:50:00,40.01,40.05,39.87,40.04,31753.0,40.01,40.05,39.87,40.04,31753.0
2016-07-15 10:00:00,40.01,40.1,39.94,40.04,26319.0,40.01,40.1,39.94,40.04,26319.0
2016-07-15 10:10:00,40.03,40.08,39.99,40.06,31201.0,40.03,40.08,39.99,40.06,31201.0
2016-07-15 10:20:00,40.05,40.14,40.01,40.09,21345.0,40.05,40.14,40.01,40.09,21345.0
2016-07-15 10:30:00,40.11,40.29,40.1,40.29,12960.0,40.11,40.29,40.1,40.29,12960.0
2016-07-15 10:40:00,40.31,40.34,40.24,40.3,13231.0,40.31,40.34,40.24,40.3,13231.0
2016-07-15 10:50:00,40.29,40.39,40.29,40.36,56119.0,40.29,40.39,40.29,40.36,56119.0
2016-07-15 11:00:00,40.37,40.46,40.26,40.34,26255.0,40.37,40.46,40.26,40.34,26255.0
2016-07-15 11:10:00,40.33,40.37,40.28,40.31,15961.0,40.33,40.37,40.28,40.31,15961.0
2016-07-15 11:20:00,40.3,40.35,40.3,40.33,13178.0,40.3,40.35,40.3,40.33,13178.0
2016-07-15 11:30:00,40.33,40.33,40.28,40.31,11006.0,40.33,40.33,40.28,40.31,11006.0
2016-07-15 11:40:00,40.3,40.33,40.29,40.3,10298.0,40.3,40.33,40.29,40.3,10298.0
2016-07-15 11:50:00,40.29,40.34,40.26,40.32,17598.0,40.29,40.34,40.26,40.32,17598.0
2016-07-15 12:00:00,40.32,40.33,40.3,40.31,5886.0,40.32,40.33,40.3,40.31,5886.0
2016-07-15 12:10:00,40.31,40.32,40.28,40.3,11731.0,40.31,40.32,40.28,40.3,11731.0
2016-07-15 12:20:00,40.28,40.32,40.27,40.31,9920.0,40.28,40.32,40.27,40.31,9920.0
2016-07-15 12:30:00,40.31,40.31,40.26,40.26,15716.0,40.31,40.31,40.26,40.26,15716.0
2016-07-15 12:40:00,40.25,40.32,40.2,40.3,16653.0,40.25,40.32,40.2,40.3,16653.0
2016-07-15 12:50:00,40.3,40.32,40.26,40.27,13260.0,40.3,40.32,40.26,40.27,13260.0
2016-07-15 13:00:00,40.28,40.32,40.2,40.23,10440.0,40.28,40.32,40.2,40.23,10440.0
2016-07-15 13:10:00,40.24,40.27,40.19,40.27,14359.0,40.24,40.27,40.19,40.27,14359.0
2016-07-15 13:20:00,40.26,40.35,40.26,40.34,12857.0,40.26,40.35,40.26,40.34,12857.0
2016-07-15 13:30:00,40.33,40.36,40.32,40.35,12129.0,40.33,40.36,40.32,40.35,12129.0
2016-07-15 13:40:00,40.35,40.42,40.35,40.4,16599.0,40.35,40.42,40.35,40.4,16599.0
2016-07-15 13:50:00,40.41,40.48,40.4,40.45,14387.0,40.41,40.48,40.4,40.45,14387.0
2016-07-15 14:00:00,40.45,40.49,40.42,40.44,14732.0,40.45,40.49,40.42,40.44,14732.0
2016-07-15 14:10:00,40.44,40.49,40.44,40.49,21053.0,40.44,40.49,40.44,40.49,21053.0
2016-07-15 14:20:00,40.48,40.48,40.44,40.47,14480.0,40.48,40.48,40.44,40.47,14480.0
2016-07-15 14:30:00,40.47,40.52,40.46,40.5,37707.0,40.47,40.52,40.46,40.5,37707.0
2016-07-15 14:40:00,40.5,40.51,40.46,40.47,21009.0,40.5,40.51,40.46,40.47,21009.0
2016-07-15 14:50:00,40.48,40.51,40.44,40.5,25271.0,40.48,40.51,40.44,40.5,25271.0
2016-07-15 15:00:00,40.5,40.51,40.41,40.43,33350.0,40.5,40.51,40.41,40.43,33350.0
2016-07-15 15:10:00,40.43,40.49,40.43,40.44,24987.0,40.43,40.49,40.43,40.44,24987.0
2016-07-15 15:20:00,40.43,40.49,40.42,40.45,27408.0,40.43,40.49,40.42,40.45,27408.0
2016-07-15 15:30:00,40.45,40.52,40.44,40.45,63962.0,40.45,40.52,40.44,40.45,63962.0
2016-07-15 15:40:00,40.45,40.46,40.42,40.45,57415.0,40.45,40.46,40.42,40.45,57415.0
2016-07-15 15:50:00,40.44,40.46,40.38,40.46,143525.0,40.44,40.46,40.38,40.46,143525.0
2016-07-18 09:30:00,40.54,40.67,40.38,40.38,12748.0,40.54,40.67,40.38,40.38,12748.0
2016-07-18 09:40:00,40.44,40.67,40.44,40.55,4600.0,40.44,40.67,40.44,40.55,4600.0
2016-07-18 09:50:00,40.51,40.55,40.37,40.55,12624.0,40.51,40.55,40.37,40.55,12624.0
2016-07-18 10:00:00,40.58,40.62,40.51,40.54,14382.0,40.58,40.62,40.51,40.54,14382.0
2016-07-18 10:10:00,40.57,40.8,40.56,40.78,33227.0,40.57,40.8,40.56,40.78,33227.0
2016-07-18 10:20:00,40.8,40.99,40.8,40.94,38915.0,40.8,40.99,40.8,40.94,38915.0
2016-07-18 10:30:00,40.95,41.06,40.93,41.05,38531.0,40.95,41.06,40.93,41.05,38531.0
2016-07-18 10:40:00,41.04,41.05,40.94,40.96,47562.0,41.04,41.05,40.94,40.96,47562.0
2016-07-18 10:50:00,40.97,41.08,40.92,40.94,61585.0,40.97,41.08,40.92,40.94,61585.0
2016-07-18 11:00:00,40.93,40.93,40.82,40.83,8776.0,40.93,40.93,40.82,40.83,8776.0
2016-07-18 11:10:00,40.83,40.84,40.78,40.81,9108.0,40.83,40.84,40.78,40.81,9108.0
2016-07-18 11:20:00,40.8,40.91,40.68,40.91,49820.0,40.8,40.91,40.68,40.91,49820.0
2016-07-18 11:30:00,40.93,40.96,40.82,40.84,17592.0,40.93,40.96,40.82,40.84,17592.0
2016-07-18 11:40:00,40.84,40.88,40.8,40.84,13069.0,40.84,40.88,40.8,40.84,13069.0
2016-07-18 11:50:00,40.85,40.88,40.8,40.85,29449.0,40.85,40.88,40.8,40.85,29449.0
2016-07-18 12:00:00,40.85,40.86,40.81,40.83,13852.0,40.85,40.86,40.81,40.83,13852.0
2016-07-18 12:10:00,40.83,40.84,40.79,40.81,13433.0,40.83,40.84,40.79,40.81,13433.0
2016-07-18 12:20:00,40.8,40.83,40.74,40.74,8200.0,40.8,40.83,40.74,40.74,8200.0
2016-07-18 12:30:00,40.72,40.74,40.67,40.72,6971.0,40.72,40.74,40.67,40.72,6971.0
2016-07-18 12:40:00,40.73,40.73,40.71,40.72,4559.0,40.73,40.73,40.71,40.72,4559.0
2016-07-18 12:50:00,40.7,40.71,40.61,40.62,8521.0,40.7,40.71,40.61,40.62,8521.0
2016-07-18 13:00:00,40.63,40.71,40.63,40.68,7659.0,40.63,40.71,40.63,40.68,7659.0
2016-07-18 13:10:00,40.68,40.68,40.59,40.62,5812.0,40.68,40.68,40.59,40.62,5812.0
2016-07-18 13:20:00,40.63,40.69,40.61,40.66,20620.0,40.63,40.69,40.61,40.66,20620.0
2016-07-18 13:30:00,40.66,40.78,40.64,40.77,18041.0,40.66,40.78,40.64,40.77,18041.0
2016-07-18 13:40:00,40.78,40.82,40.76,40.77,10711.0,40.78,40.82,40.76,40.77,10711.0
2016-07-18 13:50:00,40.76,40.76,40.69,40.69,7096.0,40.76,40.76,40.69,40.69,7096.0
2016-07-18 14:00:00,40.68,40.76,40.66,40.75,14212.0,40.68,40.76,40.66,40.75,14212.0
2016-07-18 14:10:00,40.75,40.83,40.75,40.76,12714.0,40.75,40.83,40.75,40.76,12714.0
2016-07-18 14:20:00,40.76,40.76,40.69,40.72,17080.0,40.76,40.76,40.69,40.72,17080.0
2016-07-18 14:30:00,40.71,40.71,40.66,40.66,11744.0,40.71,40.71,40.66,40.66,11744.0
2016-07-18 14:40:00,40.67,40.67,40.62,40.65,9305.0,40.67,40.67,40.62,40.65,9305.0
2016-07-18 14:50:00,40.66,40.8,40.64,40.79,30171.0,40.66,40.8,40.64,40.79,30171.0
2016-07-18 15:00:00,40.78,40.78,40.68,40.71,14947.0,40.78,40.78,40.68,40.71,14947.0
2016-07-18 15:10:00,40.71,40.76,40.71,40.75,46369.0,40.71,40.76,40.71,40.75,46369.0
2016-07-18 15:20:00,40.76,40.76,40.69,40.71,26548.0,40.76,40.76,40.69,40.71,26548.0
2016-07-18 15:30:00,40.71,40.81,40.7,40.72,30456.0,40.71,40.81,40.7,40.72,30456.0
2016-07-18 15:40:00,40.72,40.73,40.63,40.63,37512.0,40.72,40.73,40.63,40.63,37512.0
2016-07-18 15:50:00,40.63,40.68,40.63,40.65,54052.0,40.63,40.68,40.63,40.65,54052.0
2016-07-19 09:30:00,40.7,40.7,40.27,40.4,13330.0,40.7,40.7,40.27,40.4,13330.0
2016-07-19 09:40:00,40.35,40.6,40.33,40.48,14045.0,40.35,40.6,40.33,40.48,14045.0
2016-07-19 09:50:00,40.43,40.54,40.4,40.54,9532.0,40.43,40.54,40.4,40.54,9532.0
2016-07-19 10:00:00,40.52,40.56,40.38,40.38,18168.0,40.52,40.56,40.38,40.38,18168.0
2016-07-19 10:10:00,40.37,40.53,40.37,40.48,26023.0,40.37,40.53,40.37,40.48,26023.0
2016-07-19 10:20:00,40.47,40.54,40.46,40.5,12868.0,40.47,40.54,40.46,40.5,12868.0
2016-07-19 10:30:00,40.55,40.59,40.49,40.5,11305.0,40.55,40.59,40.49,40.5,11305.0
2016-07-19 10:40:00,40.51,40.51,40.39,40.42,15107.0,40.51,40.51,40.39,40.42,15107.0
2016-07-19 10:50:00,40.42,40.43,40.32,40.35,19425.0,40.42,40.43,40.32,40.35,19425.0
2016-07-19 11:00:00,40.36,40.45,40.36,40.38,10104.0,40.36,40.45,40.36,40.38,10104.0
2016-07-19 11:10:00,40.37,40.38,40.32,40.37,16602.0,40.37,40.38,40.32,40.37,16602.0
2016-07-19 11:20:00,40.37,40.39,40.32,40.35,12303.0,40.37,40.39,40.32,40.35,12303.0
2016-07-19 11:30:00,40.35,40.41,40.35,40.4,9835.0,40.35,40.41,40.35,40.4,9835.0
2016-07-19 11:40:00,40.41,40.41,40.32,40.34,30452.0,40.41,40.41,40.32,40.34,30452.0
2016-07-19 11:50:00,40.33,40.41,40.31,40.37,19266.0,40.33,40.41,40.31,40.37,19266.0
2016-07-19 12:00:00,40.36,40.38,40.3,40.3,12352.0,40.36,40.38,40.3,40.3,12352.0
2016-07-19 12:10:00,40.33,40.38,40.33,40.36,16836.0,40.33,40.38,40.33,40.36,16836.0
2016-07-19 12:20:00,40.35,40.37,40.26,40.27,26039.0,40.35,40.37,40.26,40.27,26039.0
2016-07-19 12:30:00,40.27,40.34,40.27,40.34,16432.0,40.27,40.34,40.27,40.34,16432.0
2016-07-19 12:40:00,40.34,40.45,40.32,40.45,16096.0,40.34,40.45,40.32,40.45,16096.0
2016-07-19 12:50:00,40.46,40.47,40.39,40.44,7938.0,40.46,40.47,40.39,40.44,7938.0
2016-07-19 13:00:00,40.43,40.49,40.42,40.47,12076.0,40.43,40.49,40.42,40.47,12076.0
2016-07-19 13:10:00,40.47,40.48,40.43,40.47,16627.0,40.47,40.48,40.43,40.47,16627.0
2016-07-19 13:20:00,40.46,40.46,40.36,40.38,20386.0,40.46,40.46,40.36,40.38,20386.0
2016-07-19 13:30:00,40.37,40.45,40.34,40.34,12509.0,40.37,40.45,40.34,40.34,12509.0
2016-07-19 13:40:00,40.32,40.32,40.15,40.2,62208.0,40.32,40.32,40.15,40.2,62208.0
2016-07-19 13:50:00,40.2,40.21,40.11,40.13,34356.0,40.2,40.21,40.11,40.13,34356.0
2016-07-19 14:00:00,40.12,40.29,40.12,40.27,20746.0,40.12,40.29,40.12,40.27,20746.0
2016-07-19 14:10:00,40.28,40.29,40.25,40.26,28588.0,40.28,40.29,40.25,40.26,28588.0
2016-07-19 14:20:00,40.26,40.27,40.25,40.25,15315.0,40.26,40.27,40.25,40.25,15315.0
2016-07-19 14:30:00,40.26,40.26,40.14,40.15,28583.0,40.26,40.26,40.14,40.15,28583.0
2016-07-19 14:40:00,40.15,40.23,40.14,40.21,14980.0,40.15,40.23,40.14,40.21,14980.0
2016-07-19 14:50:00,40.21,40.21,40.1,40.11,67429.0,40.21,40.21,40.1,40.11,67429.0
2016-07-19 15:00:00,40.1,40.1,40.05,40.08,29260.0,40.1,40.1,40.05,40.08,29260.0
2016-07-19 15:10:00,40.08,40.08,40.04,40.04,30244.0,40.08,40.08,40.04,40.04,30244.0
2016-07-19 15:20:00,40.04,40.05,39.99,40.0,83379.0,40.04,40.05,39.99,40.0,83379.0
2016-07-19 15:30:00,40.0,40.01,39.96,39.98,85881.0,40.0,40.01,39.96,39.98,85881.0
2016-07-19 15:40:00,39.99,40.0,39.92,39.92,45600.0,39.99,40.0,39.92,39.92,45600.0
2016-07-19 15:50:00,39.92,39.96,39.9,39.93,92664.0,39.92,39.96,39.9,39.93,92664.0
2016-07-20 09:30:00,40.2,40.76,39.95,40.56,27348.0,40.2,40.76,39.95,40.56,27348.0
2016-07-20 09:40:00,40.61,40.71,40.35,40.41,16780.0,40.61,40.71,40.35,40.41,16780.0
2016-07-20 09:50:00,40.39,40.4,40.17,40.23,14846.0,40.39,40.4,40.17,40.23,14846.0
2016-07-20 10:00:00,40.27,40.27,40.14,40.19,12210.0,40.27,40.27,40.14,40.19,12210.0
2016-07-20 10:10:00,40.17,40.19,40.06,40.13,16648.0,40.17,40.19,40.06,40.13,16648.0
2016-07-20 10:20:00,40.14,40.14,40.08,40.08,8982.0,40.14,40.14,40.08,40.08,8982.0
2016-07-20 10:30:00,40.1,40.33,40.09,40.25,11217.0,40.1,40.33,40.09,40.25,11217.0
2016-07-20 10:40:00,40.26,40.31,40.24,40.28,11899.0,40.26,40.31,40.24,40.28,11899.0
2016-07-20 10:50:00,40.28,40.36,40.26,40.33,11491.0,40.28,40.36,40.26,40.33,11491.0
2016-07-20 11:00:00,40.32,40.33,40.27,40.31,13654.0,40.32,40.33,40.27,40.31,13654.0
2016-07-20 11:10:00,40.28,40.3,40.22,40.22,13182.0,40.28,40.3,40.22,40.22,13182.0
2016-07-20 11:20:00,40.24,40.32,40.22,40.28,11400.0,40.24,40.32,40.22,40.28,11400.0
2016-07-20 11:30:00,40.27,40.3,40.2,40.29,11538.0,40.27,40.3,40.2,40.29,11538.0
2016-07-20 11:40:00,40.28,40.3,40.24,40.26,8300.0,40.28,40.3,40.24,40.26,8300.0
2016-07-20 11:50:00,40.26,40.27,40.21,40.21,14705.0,40.26,40.27,40.21,40.21,14705.0
2016-07-20 12:00:00,40.2,40.24,40.16,40.22,10810.0,40.2,40.24,40.16,40.22,10810.0
2016-07-20 12:10:00,40.23,40.26,40.22,40.24,4607.0,40.23,40.26,40.22,40.24,4607.0
2016-07-20 12:20:00,40.23,40.26,40.18,40.23,11785.0,40.23,40.26,40.18,40.23,11785.0
2016-07-20 12:30:00,40.24,40.25,40.22,40.22,13164.0,40.24,40.25,40.22,40.22,13164.0
2016-07-20 12:40:00,40.22,40.23,40.2,40.21,10390.0,40.22,40.23,40.2,40.21,10390.0
2016-07-20 12:50:00,40.21,40.24,40.18,40.23,9000.0,40.21,40.24,40.18,40.23,9000.0
2016-07-20 13:00:00,40.21,40.24,40.18,40.21,7658.0,40.21,40.24,40.18,40.21,7658.0
2016-07-20 13:10:00,40.22,40.23,40.17,40.2,4762.0,40.22,40.23,40.17,40.2,4762.0
2016-07-20 13:20:00,40.2,40.25,40.18,40.25,6528.0,40.2,40.25,40.18,40.25,6528.0
2016-07-20 13:30:00,40.25,40.28,40.25,40.27,12214.0,40.25,40.28,40.25,40.27,12214.0
2016-07-20 13:40:00,40.27,40.39,40.27,40.36,51824.0,40.27,40.39,40.27,40.36,51824.0
2016-07-20 13:50:00,40.36,40.4,40.35,40.38,11066.0,40.36,40.4,40.35,40.38,11066.0
2016-07-20 14:00:00,40.38,40.47,40.38,40.46,14556.0,40.38,40.47,40.38,40.46,14556.0
2016-07-20 14:10:00,40.47,40.47,40.44,40.45,10269.0,40.47,40.47,40.44,40.45,10269.0
2016-07-20 14:20:00,40.45,40.46,40.43,40.46,14847.0,40.45,40.46,40.43,40.46,14847.0
2016-07-20 14:30:00,40.46,40.49,40.45,40.48,8732.0,40.46,40.49,40.45,40.48,8732.0
2016-07-20 14:40:00,40.48,40.53,40.48,40.52,24584.0,40.48,40.53,40.48,40.52,24584.0
2016-07-20 14:50:00,40.52,40.54,40.47,40.48,18878.0,40.52,40.54,40.47,40.48,18878.0
2016-07-20 15:00:00,40.48,40.56,40.47,40.56,23781.0,40.48,40.56,40.47,40.56,23781.0
2016-07-20 15:10:00,40.56,40.57,40.52,40.56,27624.0,40.56,40.57,40.52,40.56,27624.0
2016-07-20 15:20:00,40.57,40.59,40.55,40.59,26601.0,40.57,40.59,40.55,40.59,26601.0
2016-07-20 15:30:00,40.59,40.62,40.57,40.59,42162.0,40.59,40.62,40.57,40.59,42162.0
2016-07-20 15:40:00,40.6,40.62,40.55,40.56,50556.0,40.6,40.62,40.55,40.56,50556.0
2016-07-20 15:50:00,40.56,40.56,40.5,40.53,87153.0,40.56,40.56,40.5,40.53,87153.0
2016-07-21 09:30:00,40.61,40.7,40.4,40.4,13176.0,40.61,40.7,40.4,40.4,13176.0
2016-07-21 09:40:00,40.37,40.43,40.29,40.34,16572.0,40.37,40.43,40.29,40.34,16572.0
2016-07-21 09:50:00,40.39,40.47,40.26,40.3,13721.0,40.39,40.47,40.26,40.3,13721.0
2016-07-21 10:00:00,40.29,40.36,40.19,40.19,16891.0,40.29,40.36,40.19,40.19,16891.0
2016-07-21 10:10:00,40.18,40.26,40.16,40.18,15454.0,40.18,40.26,40.16,40.18,15454.0
2016-07-21 10:20:00,40.19,40.2,40.13,40.13,6001.0,40.19,40.2,40.13,40.13,6001.0
2016-07-21 10:30:00,40.13,40.21,40.13,40.15,10027.0,40.13,40.21,40.13,40.15,10027.0
2016-07-21 10:40:00,40.13,40.18,40.1,40.18,8250.0,40.13,40.18,40.1,40.18,8250.0
2016-07-21 10:50:00,40.19,40.28,40.17,40.23,6875.0,40.19,40.28,40.17,40.23,6875.0
2016-07-21 11:00:00,40.24,40.32,40.2,40.23,21390.0,40.24,40.32,40.2,40.23,21390.0
2016-07-21 11:10:00,40.26,40.34,40.26,40.3,14526.0,40.26,40.34,40.26,40.3,14526.0
2016-07-21 11:20:00,40.3,40.31,40.22,40.24,8500.0,40.3,40.31,40.22,40.24,8500.0
2016-07-21 11:30:00,40.25,40.27,40.11,40.11,21500.0,40.25,40.27,40.11,40.11,21500.0
2016-07-21 11:40:00,40.11,40.11,40.03,40.04,8100.0,40.11,40.11,40.03,40.04,8100.0
2016-07-21 11:50:00,40.03,40.05,39.93,40.04,13486.0,40.03,40.05,39.93,40.04,13486.0
2016-07-21 12:00:00,40.04,40.16,40.02,40.16,10370.0,40.04,40.16,40.02,40.16,10370.0
2016-07-21 12:10:00,40.16,40.24,40.16,40.2,6767.0,40.16,40.24,40.16,40.2,6767.0
2016-07-21 12:20:00,40.19,40.19,40.11,40.16,8009.0,40.19,40.19,40.11,40.16,8009.0
2016-07-21 12:30:00,40.19,40.21,40.14,40.2,16391.0,40.19,40.21,40.14,40.2,16391.0
2016-07-21 12:40:00,40.22,40.24,40.18,40.19,6900.0,40.22,40.24,40.18,40.19,6900.0
2016-07-21 12:50:00,40.18,40.19,40.14,40.17,4695.0,40.18,40.19,40.14,40.17,4695.0
2016-07-21 13:00:00,40.15,40.18,40.14,40.16,8479.0,40.15,40.18,40.14,40.16,8479.0
2016-07-21 13:10:00,40.16,40.18,40.13,40.13,20133.0,40.16,40.18,40.13,40.13,20133.0
2016-07-21 13:20:00,40.16,40.16,40.09,40.09,4152.0,40.16,40.16,40.09,40.09,4152.0
2016-07-21 13:30:00,40.09,40.09,40.06,40.06,9935.0,40.09,40.09,40.06,40.06,9935.0
2016-07-21 13:40:00,40.06,40.08,40.03,40.04,5150.0,40.06,40.08,40.03,40.04,5150.0
2016-07-21 13:50:00,40.05,40.05,40.0,40.03,8343.0,40.05,40.05,40.0,40.03,8343.0
2016-07-21 14:00:00,40.04,40.04,39.98,39.99,8490.0,40.04,40.04,39.98,39.99,8490.0
2016-07-21 14:10:00,39.98,39.98,39.91,39.92,15642.0,39.98,39.98,39.91,39.92,15642.0
2016-07-21 14:20:00,39.92,39.98,39.91,39.98,7770.0,39.92,39.98,39.91,39.98,7770.0
2016-07-21 14:30:00,39.98,40.04,39.98,40.02,20978.0,39.98,40.04,39.98,40.02,20978.0
2016-07-21 14:40:00,40.03,40.08,40.02,40.05,9350.0,40.03,40.08,40.02,40.05,9350.0
2016-07-21 14:50:00,40.06,40.11,40.05,40.07,8018.0,40.06,40.11,40.05,40.07,8018.0
2016-07-21 15:00:00,40.07,40.07,40.02,40.05,16963.0,40.07,40.07,40.02,40.05,16963.0
2016-07-21 15:10:00,40.05,40.11,40.04,40.11,11650.0,40.05,40.11,40.04,40.11,11650.0
2016-07-21 15:20:00,40.12,40.15,40.08,40.14,13516.0,40.12,40.15,40.08,40.14,13516.0
2016-07-21 15:30:00,40.14,40.15,40.07,40.08,18270.0,40.14,40.15,40.07,40.08,18270.0
2016-07-21 15:40:00,40.09,40.14,40.05,40.09,21810.0,40.09,40.14,40.05,40.09,21810.0
2016-07-21 15:50:00,40.09,40.18,40.08,40.1,69781.0,40.09,40.18,40.08,40.1,69781.0
2016-07-22 09:30:00,40.12,40.37,40.0,40.22,10132.0,40.12,40.37,40.0,40.22,10132.0
2016-07-22 09:40:00,40.19,40.29,40.17,40.22,7912.0,40.19,40.29,40.17,40.22,7912.0
2016-07-22 09:50:00,40.23,40.46,40.23,40.46,9700.0,40.23,40.46,40.23,40.46,9700.0
2016-07-22 10:00:00,40.46,40.46,40.36,40.42,18824.0,40.46,40.46,40.36,40.42,18824.0
2016-07-22 10:10:00,40.42,40.6,40.41,40.6,23145.0,40.42,40.6,40.41,40.6,23145.0
2016-07-22 10:20:00,40.62,40.71,40.58,40.71,15900.0,40.62,40.71,40.58,40.71,15900.0
2016-07-22 10:30:00,40.71,40.77,40.69,40.74,13400.0,40.71,40.77,40.69,40.74,13400.0
2016-07-22 10:40:00,40.75,40.99,40.75,40.99,66409.0,40.75,40.99,40.75,40.99,66409.0
2016-07-22 10:50:00,40.99,41.01,40.9,40.9,17343.0,40.99,41.01,40.9,40.9,17343.0
2016-07-22 11:00:00,40.88,40.88,40.72,40.81,14602.0,40.88,40.88,40.72,40.81,14602.0
2016-07-22 11:10:00,40.79,40.79,40.58,40.59,16300.0,40.79,40.79,40.58,40.59,16300.0
2016-07-22 11:20:00,40.58,40.79,40.55,40.78,52587.0,40.58,40.79,40.55,40.78,52587.0
2016-07-22 11:30:00,40.77,40.84,40.72,40.74,44483.0,40.77,40.84,40.72,40.74,44483.0
2016-07-22 11:40:00,40.74,40.81,40.73,40.75,6150.0,40.74,40.81,40.73,40.75,6150.0
2016-07-22 11:50:00,40.76,40.88,40.76,40.8,11932.0,40.76,40.88,40.76,40.8,11932.0
2016-07-22 12:00:00,40.82,40.88,40.81,40.83,7190.0,40.82,40.88,40.81,40.83,7190.0
2016-07-22 12:10:00,40.83,40.83,40.73,40.75,9400.0,40.83,40.83,40.73,40.75,9400.0
2016-07-22 12:20:00,40.76,40.87,40.76,40.85,6034.0,40.76,40.87,40.76,40.85,6034.0
2016-07-22 12:30:00,40.84,40.84,40.74,40.77,10090.0,40.84,40.84,40.74,40.77,10090.0
2016-07-22 12:40:00,40.8,40.83,40.79,40.83,3450.0,40.8,40.83,40.79,40.83,3450.0
2016-07-22 12:50:00,40.83,40.85,40.79,40.79,9054.0,40.83,40.85,40.79,40.79,9054.0
2016-07-22 13:00:00,40.79,40.8,40.75,40.75,7220.0,40.79,40.8,40.75,40.75,7220.0
2016-07-22 13:10:00,40.74,40.74,40.7,40.7,3900.0,40.74,40.74,40.7,40.7,3900.0
2016-07-22 13:20:00,40.71,40.82,40.71,40.8,8654.0,40.71,40.82,40.71,40.8,8654.0
2016-07-22 13:30:00,40.81,40.84,40.76,40.76,10900.0,40.81,40.84,40.76,40.76,10900.0
2016-07-22 13:40:00,40.78,40.79,40.74,40.79,4400.0,40.78,40.79,40.74,40.79,4400.0
2016-07-22 13:50:00,40.8,40.83,40.71,40.71,9696.0,40.8,40.83,40.71,40.71,9696.0
2016-07-22 14:00:00,40.72,40.75,40.66,40.7,51239.0,40.72,40.75,40.66,40.7,51239.0
2016-07-22 14:10:00,40.72,40.72,40.64,40.65,19345.0,40.72,40.72,40.64,40.65,19345.0
2016-07-22 14:20:00,40.65,40.67,40.64,40.65,7450.0,40.65,40.67,40.64,40.65,7450.0
2016-07-22 14:30:00,40.66,40.66,40.56,40.56,25453.0,40.66,40.66,40.56,40.56,25453.0
2016-07-22 14:40:00,40.58,40.64,40.57,40.63,8821.0,40.58,40.64,40.57,40.63,8821.0
2016-07-22 14:50:00,40.63,40.65,40.58,40.6,7323.0,40.63,40.65,40.58,40.6,7323.0
2016-07-22 15:00:00,40.61,40.64,40.6,40.64,21023.0,40.61,40.64,40.6,40.64,21023.0
2016-07-22 15:10:00,40.65,40.66,40.6,40.62,6150.0,40.65,40.66,40.6,40.62,6150.0
2016-07-22 15:20:00,40.63,40.67,40.62,40.65,11503.0,40.63,40.67,40.62,40.65,11503.0
2016-07-22 15:30:00,40.65,40.65,40.62,40.64,8915.0,40.65,40.65,40.62,40.64,8915.0
2016-07-22 15:40:00,40.65,40.65,40.59,40.61,18080.0,40.65,40.65,40.59,40.61,18080.0
2016-07-22 15:50:00,40.61,40.64,40.55,40.57,115722.0,40.61,40.64,40.55,40.57,115722.0
2016-07-25 09:30:00,40.38,40.49,40.34,40.41,10522.0,40.38,40.49,40.34,40.41,10522.0
2016-07-25 09:40:00,40.37,40.5,40.37,40.49,5600.0,40.37,40.5,40.37,40.49,5600.0
2016-07-25 09:50:00,40.5,40.53,40.44,40.49,73561.0,40.5,40.53,40.44,40.49,73561.0
2016-07-25 10:00:00,40.5,40.6,40.48,40.54,29037.0,40.5,40.6,40.48,40.54,29037.0
2016-07-25 10:10:00,40.54,40.67,40.42,40.65,15293.0,40.54,40.67,40.42,40.65,15293.0
2016-07-25 10:20:00,40.65,40.76,40.6,40.76,8667.0,40.65,40.76,40.6,40.76,8667.0
2016-07-25 10:30:00,40.75,40.77,40.67,40.72,6889.0,40.75,40.77,40.67,40.72,6889.0
2016-07-25 10:40:00,40.72,40.76,40.66,40.67,14530.0,40.72,40.76,40.66,40.67,14530.0
2016-07-25 10:50:00,40.7,40.8,40.7,40.76,11768.0,40.7,40.8,40.7,40.76,11768.0
2016-07-25 11:00:00,40.74,40.76,40.68,40.74,25900.0,40.74,40.76,40.68,40.74,25900.0
2016-07-25 11:10:00,40.74,40.75,40.67,40.75,12150.0,40.74,40.75,40.67,40.75,12150.0
2016-07-25 11:20:00,40.75,40.76,40.67,40.68,23996.0,40.75,40.76,40.67,40.68,23996.0
2016-07-25 11:30:00,40.69,40.74,40.62,40.65,28043.0,40.69,40.74,40.62,40.65,28043.0
2016-07-25 11:40:00,40.65,40.69,40.61,40.66,18127.0,40.65,40.69,40.61,40.66,18127.0
2016-07-25 11:50:00,40.65,40.69,40.64,40.64,3900.0,40.65,40.69,40.64,40.64,3900.0
2016-07-25 12:00:00,40.66,40.66,40.59,40.61,10208.0,40.66,40.66,40.59,40.61,10208.0
2016-07-25 12:10:00,40.58,40.61,40.51,40.51,4450.0,40.58,40.61,40.51,40.51,4450.0
2016-07-25 12:20:00,40.5,40.54,40.5,40.53,12400.0,40.5,40.54,40.5,40.53,12400.0
2016-07-25 12:30:00,40.52,40.55,40.52,40.53,4100.0,40.52,40.55,40.52,40.53,4100.0
2016-07-25 12:40:00,40.54,40.56,40.52,40.56,7082.0,40.54,40.56,40.52,40.56,7082.0
2016-07-25 12:50:00,40.56,40.6,40.56,40.59,5000.0,40.56,40.6,40.56,40.59,5000.0
2016-07-25 13:00:00,40.6,40.65,40.6,40.61,8189.0,40.6,40.65,40.6,40.61,8189.0
2016-07-25 13:10:00,40.62,40.64,40.57,40.64,11242.0,40.62,40.64,40.57,40.64,11242.0
2016-07-25 13:20:00,40.63,40.69,40.63,40.66,5710.0,40.63,40.69,40.63,40.66,5710.0
2016-07-25 13:30:00,40.65,40.65,40.58,40.63,15343.0,40.65,40.65,40.58,40.63,15343.0
2016-07-25 13:40:00,40.65,40.69,40.61,40.62,10430.0,40.65,40.69,40.61,40.62,10430.0
2016-07-25 13:50:00,40.62,40.65,40.6,40.63,5411.0,40.62,40.65,40.6,40.63,5411.0
2016-07-25 14:00:00,40.63,40.71,40.63,40.71,4538.0,40.63,40.71,40.63,40.71,4538.0
2016-07-25 14:10:00,40.73,40.74,40.62,40.65,14681.0,40.73,40.74,40.62,40.65,14681.0
2016-07-25 14:20:00,40.64,40.66,40.61,40.63,11812.0,40.64,40.66,40.61,40.63,11812.0
2016-07-25 14:30:00,40.62,40.64,40.58,40.61,12399.0,40.62,40.64,40.58,40.61,12399.0
2016-07-25 14:40:00,40.62,40.63,40.59,40.61,8320.0,40.62,40.63,40.59,40.61,8320.0
2016-07-25 14:50:00,40.61,40.67,40.61,40.64,7397.0,40.61,40.67,40.61,40.64,7397.0
2016-07-25 15:00:00,40.64,40.65,40.59,40.62,12520.0,40.64,40.65,40.59,40.62,12520.0
2016-07-25 15:10:00,40.62,40.64,40.59,40.6,13135.0,40.62,40.64,40.59,40.6,13135.0
2016-07-25 15:20:00,40.59,40.66,40.59,40.65,10900.0,40.59,40.66,40.59,40.65,10900.0
2016-07-25 15:30:00,40.65,40.68,40.62,40.66,16460.0,40.65,40.68,40.62,40.66,16460.0
2016-07-25 15:40:00,40.66,40.71,40.62,40.66,21384.0,40.66,40.71,40.62,40.66,21384.0
2016-07-25 15:50:00,40.67,40.71,40.6,40.68,74059.0,40.67,40.71,40.6,40.68,74059.0
2016-07-26 09:30:00,40.79,40.88,40.68,40.84,12543.0,40.79,40.88,40.68,40.84,12543.0
2016-07-26 09:40:00,40.85,40.91,40.69,40.73,7119.0,40.85,40.91,40.69,40.73,7119.0
2016-07-26 09:50:00,40.72,40.78,40.57,40.59,15910.0,40.72,40.78,40.57,40.59,15910.0
2016-07-26 10:00:00,40.6,40.65,40.41,40.44,27979.0,40.6,40.65,40.41,40.44,27979.0
2016-07-26 10:10:00,40.44,40.46,40.29,40.32,17972.0,40.44,40.46,40.29,40.32,17972.0
2016-07-26 10:20:00,40.32,40.39,40.3,40.37,8500.0,40.32,40.39,40.3,40.37,8500.0
2016-07-26 10:30:00,40.37,40.39,40.28,40.31,13476.0,40.37,40.39,40.28,40.31,13476.0
2016-07-26 10:40:00,40.33,40.37,40.3,40.37,6270.0,40.33,40.37,40.3,40.37,6270.0
2016-07-26 10:50:00,40.37,40.37,40.1,40.13,18763.0,40.37,40.37,40.1,40.13,18763.0
2016-07-26 11:00:00,40.09,40.13,40.08,40.09,48334.0,40.09,40.13,40.08,40.09,48334.0
2016-07-26 11:10:00,40.09,40.1,40.01,40.04,55597.0,40.09,40.1,40.01,40.04,55597.0
2016-07-26 11:20:00,40.01,40.11,40.0,40.11,8626.0,40.01,40.11,40.0,40.11,8626.0
2016-07-26 11:30:00,40.12,40.15,40.09,40.14,7800.0,40.12,40.15,40.09,40.14,7800.0
2016-07-26 11:40:00,40.11,40.19,40.11,40.19,3850.0,40.11,40.19,40.11,40.19,3850.0
2016-07-26 11:50:00,40.22,40.27,40.18,40.26,2200.0,40.22,40.27,40.18,40.26,2200.0
2016-07-26 12:00:00,40.27,40.34,40.26,40.32,5150.0,40.27,40.34,40.26,40.32,5150.0
2016-07-26 12:10:00,40.31,40.33,40.3,40.33,5500.0,40.31,40.33,40.3,40.33,5500.0
2016-07-26 12:20:00,40.34,40.44,40.34,40.43,2700.0,40.34,40.44,40.34,40.43,2700.0
2016-07-26 12:30:00,40.42,40.42,40.36,40.38,4584.0,40.42,40.42,40.36,40.38,4584.0
2016-07-26 12:40:00,40.37,40.47,40.37,40.47,9399.0,40.37,40.47,40.37,40.47,9399.0
2016-07-26 12:50:00,40.47,40.47,40.4,40.42,3000.0,40.47,40.47,40.4,40.42,3000.0
2016-07-26 13:00:00,40.42,40.45,40.4,40.43,9202.0,40.42,40.45,40.4,40.43,9202.0
2016-07-26 13:10:00,40.42,40.42,40.3,40.3,10100.0,40.42,40.42,40.3,40.3,10100.0
2016-07-26 13:20:00,40.3,40.3,40.17,40.2,10254.0,40.3,40.3,40.17,40.2,10254.0
2016-07-26 13:30:00,40.2,40.22,40.16,40.17,10180.0,40.2,40.22,40.16,40.17,10180.0
2016-07-26 13:40:00,40.2,40.26,40.19,40.24,6542.0,40.2,40.26,40.19,40.24,6542.0
2016-07-26 13:50:00,40.24,40.24,40.19,40.21,4670.0,40.24,40.24,40.19,40.21,4670.0
2016-07-26 14:00:00,40.21,40.25,40.2,40.21,4251.0,40.21,40.25,40.2,40.21,4251.0
2016-07-26 14:10:00,40.21,40.21,40.15,40.18,5830.0,40.21,40.21,40.15,40.18,5830.0
2016-07-26 14:20:00,40.2,40.27,40.19,40.26,14652.0,40.2,40.27,40.19,40.26,14652.0
2016-07-26 14:30:00,40.26,40.34,40.26,40.27,4780.0,40.26,40.34,40.26,40.27,4780.0
2016-07-26 14:40:00,40.25,40.26,40.18,40.2,6706.0,40.25,40.26,40.18,40.2,6706.0
2016-07-26 14:50:00,40.2,40.24,40.19,40.2,5951.0,40.2,40.24,40.19,40.2,5951.0
2016-07-26 15:00:00,40.18,40.23,40.16,40.21,11719.0,40.18,40.23,40.16,40.21,11719.0
2016-07-26 15:10:00,40.21,40.23,40.17,40.18,9117.0,40.21,40.23,40.17,40.18,9117.0
2016-07-26 15:20:00,40.18,40.22,40.17,40.2,6767.0,40.18,40.22,40.17,40.2,6767.0
2016-07-26 15:30:00,40.2,40.26,40.18,40.25,14650.0,40.2,40.26,40.18,40.25,14650.0
2016-07-26 15:40:00,40.25,40.25,40.17,40.21,18370.0,40.25,40.25,40.17,40.21,18370.0
2016-07-26 15:50:00,40.21,40.26,40.15,40.17,55500.0,40.21,40.26,40.15,40.17,55500.0
2016-07-27 09:30:00,40.41,40.45,40.3,40.4,10789.0,40.41,40.45,40.3,40.4,10789.0
2016-07-27 09:40:00,40.42,40.42,40.13,40.14,14127.0,40.42,40.42,40.13,40.14,14127.0
2016-07-27 09:50:00,40.14,40.3,40.14,40.23,5506.0,40.14,40.3,40.14,40.23,5506.0
2016-07-27 10:00:00,40.22,40.23,40.12,40.14,24604.0,40.22,40.23,40.12,40.14,24604.0
2016-07-27 10:10:00,40.12,40.13,40.06,40.08,10200.0,40.12,40.13,40.06,40.08,10200.0
2016-07-27 10:20:00,40.06,40.06,39.98,40.05,24367.0,40.06,40.06,39.98,40.05,24367.0
2016-07-27 10:30:00,40.04,40.2,40.04,40.18,21188.0,40.04,40.2,40.04,40.18,21188.0
2016-07-27 10:40:00,40.22,40.24,40.14,40.24,7583.0,40.22,40.24,40.14,40.24,7583.0
2016-07-27 10:50:00,40.21,40.26,40.16,40.16,6645.0,40.21,40.26,40.16,40.16,6645.0
2016-07-27 11:00:00,40.16,40.24,40.16,40.22,7272.0,40.16,40.24,40.16,40.22,7272.0
2016-07-27 11:10:00,40.21,40.24,40.16,40.19,6900.0,40.21,40.24,40.16,40.19,6900.0
2016-07-27 11:20:00,40.19,40.3,40.19,40.29,6396.0,40.19,40.3,40.19,40.29,6396.0
2016-07-27 11:30:00,40.29,40.4,40.28,40.39,29100.0,40.29,40.4,40.28,40.39,29100.0
2016-07-27 11:40:00,40.39,40.5,40.39,40.5,14383.0,40.39,40.5,40.39,40.5,14383.0
2016-07-27 11:50:00,40.5,40.53,40.43,40.43,16504.0,40.5,40.53,40.43,40.43,16504.0
2016-07-27 12:00:00,40.41,40.43,40.4,40.4,8892.0,40.41,40.43,40.4,40.4,8892.0
2016-07-27 12:10:00,40.4,40.41,40.36,40.39,9225.0,40.4,40.41,40.36,40.39,9225.0
2016-07-27 12:20:00,40.39,40.4,40.32,40.39,18479.0,40.39,40.4,40.32,40.39,18479.0
2016-07-27 12:30:00,40.38,40.39,40.36,40.37,10942.0,40.38,40.39,40.36,40.37,10942.0
2016-07-27 12:40:00,40.36,40.39,40.36,40.38,7450.0,40.36,40.39,40.36,40.38,7450.0
2016-07-27 12:50:00,40.38,40.39,40.37,40.37,7648.0,40.38,40.39,40.37,40.37,7648.0
2016-07-27 13:00:00,40.38,40.4,40.37,40.38,4900.0,40.38,40.4,40.37,40.38,4900.0
2016-07-27 13:10:00,40.37,40.41,40.37,40.4,8665.0,40.37,40.41,40.37,40.4,8665.0
2016-07-27 13:20:00,40.39,40.43,40.39,40.41,8706.0,40.39,40.43,40.39,40.41,8706.0
2016-07-27 13:30:00,40.41,40.45,40.4,40.43,5300.0,40.41,40.45,40.4,40.43,5300.0
2016-07-27 13:40:00,40.43,40.5,40.43,40.44,11347.0,40.43,40.5,40.43,40.44,11347.0
2016-07-27 13:50:00,40.43,40.5,40.41,40.5,6000.0,40.43,40.5,40.41,40.5,6000.0
2016-07-27 14:00:00,40.45,40.45,40.36,40.41,28101.0,40.45,40.45,40.36,40.41,28101.0
2016-07-27 14:10:00,40.43,40.54,40.41,40.49,9931.0,40.43,40.54,40.41,40.49,9931.0
2016-07-27 14:20:00,40.5,40.55,40.5,40.52,9900.0,40.5,40.55,40.5,40.52,9900.0
2016-07-27 14:30:00,40.51,40.56,40.5,40.54,8834.0,40.51,40.56,40.5,40.54,8834.0
2016-07-27 14:40:00,40.51,40.53,40.5,40.52,5800.0,40.51,40.53,40.5,40.52,5800.0
2016-07-27 14:50:00,40.52,40.52,40.45,40.49,7800.0,40.52,40.52,40.45,40.49,7800.0
2016-07-27 15:00:00,40.5,40.58,40.5,40.57,25109.0,40.5,40.58,40.5,40.57,25109.0
2016-07-27 15:10:00,40.58,40.64,40.57,40.62,15306.0,40.58,40.64,40.57,40.62,15306.0
2016-07-27 15:20:00,40.62,40.62,40.58,40.59,18571.0,40.62,40.62,40.58,40.59,18571.0
2016-07-27 15:30:00,40.6,40.6,40.56,40.57,39620.0,40.6,40.6,40.56,40.57,39620.0
2016-07-27 15:40:00,40.56,40.57,40.42,40.43,26044.0,40.56,40.57,40.42,40.43,26044.0
2016-07-27 15:50:00,40.42,40.46,40.39,40.46,57491.0,40.42,40.46,40.39,40.46,57491.0
2016-07-28 09:30:00,40.37,40.53,40.16,40.33,11928.0,40.37,40.53,40.16,40.33,11928.0
2016-07-28 09:40:00,40.38,40.64,40.31,40.51,8522.0,40.38,40.64,40.31,40.51,8522.0
2016-07-28 09:50:00,40.49,40.63,40.48,40.51,6443.0,40.49,40.63,40.48,40.51,6443.0
2016-07-28 10:00:00,40.51,40.59,40.46,40.53,18260.0,40.51,40.59,40.46,40.53,18260.0
2016-07-28 10:10:00,40.54,40.54,40.32,40.41,25902.0,40.54,40.54,40.32,40.41,25902.0
2016-07-28 10:20:00,40.41,40.45,40.25,40.25,9211.0,40.41,40.45,40.25,40.25,9211.0
2016-07-28 10:30:00,40.25,40.36,40.23,40.35,14524.0,40.25,40.36,40.23,40.35,14524.0
2016-07-28 10:40:00,40.35,40.41,40.35,40.4,4814.0,40.35,40.41,40.35,40.4,4814.0
2016-07-28 10:50:00,40.4,40.42,40.38,40.38,7378.0,40.4,40.42,40.38,40.38,7378.0
2016-07-28 11:00:00,40.38,40.43,40.35,40.36,7340.0,40.38,40.43,40.35,40.36,7340.0
2016-07-28 11:10:00,40.36,40.37,40.31,40.36,8068.0,40.36,40.37,40.31,40.36,8068.0
2016-07-28 11:20:00,40.36,40.4,40.36,40.4,4400.0,40.36,40.4,40.36,40.4,4400.0
2016-07-28 11:30:00,40.39,40.39,40.32,40.37,6700.0,40.39,40.39,40.32,40.37,6700.0
2016-07-28 11:40:00,40.36,40.42,40.33,40.4,5400.0,40.36,40.42,40.33,40.4,5400.0
2016-07-28 11:50:00,40.38,40.39,40.31,40.32,7225.0,40.38,40.39,40.31,40.32,7225.0
2016-07-28 12:00:00,40.32,40.37,40.31,40.31,9200.0,40.32,40.37,40.31,40.31,9200.0
2016-07-28 12:10:00,40.31,40.38,40.31,40.37,6075.0,40.31,40.38,40.31,40.37,6075.0
2016-07-28 12:20:00,40.35,40.38,40.29,40.32,4050.0,40.35,40.38,40.29,40.32,4050.0
2016-07-28 12:30:00,40.35,40.39,40.32,40.39,6392.0,40.35,40.39,40.32,40.39,6392.0
2016-07-28 12:40:00,40.38,40.39,40.33,40.35,4800.0,40.38,40.39,40.33,40.35,4800.0
2016-07-28 12:50:00,40.35,40.36,40.31,40.31,4650.0,40.35,40.36,40.31,40.31,4650.0
2016-07-28 13:00:00,40.32,40.4,40.32,40.4,6430.0,40.32,40.4,40.32,40.4,6430.0
2016-07-28 13:10:00,40.37,40.45,40.36,40.45,8900.0,40.37,40.45,40.36,40.45,8900.0
2016-07-28 13:20:00,40.45,40.47,40.39,40.46,6995.0,40.45,40.47,40.39,40.46,6995.0
2016-07-28 13:30:00,40.47,40.47,40.36,40.4,10020.0,40.47,40.47,40.36,40.4,10020.0
2016-07-28 13:40:00,40.41,40.43,40.37,40.42,5004.0,40.41,40.43,40.37,40.42,5004.0
2016-07-28 13:50:00,40.44,40.49,40.42,40.47,7900.0,40.44,40.49,40.42,40.47,7900.0
2016-07-28 14:00:00,40.47,40.48,40.45,40.46,8805.0,40.47,40.48,40.45,40.46,8805.0
2016-07-28 14:10:00,40.47,40.47,40.42,40.45,8400.0,40.47,40.47,40.42,40.45,8400.0
2016-07-28 14:20:00,40.45,40.47,40.39,40.41,15963.0,40.45,40.47,40.39,40.41,15963.0
2016-07-28 14:30:00,40.39,40.4,40.34,40.38,11722.0,40.39,40.4,40.34,40.38,11722.0
2016-07-28 14:40:00,40.38,40.4,40.35,40.35,8700.0,40.38,40.4,40.35,40.35,8700.0
2016-07-28 14:50:00,40.35,40.4,40.3,40.3,14285.0,40.35,40.4,40.3,40.3,14285.0
2016-07-28 15:00:00,40.31,40.35,40.3,40.32,17837.0,40.31,40.35,40.3,40.32,17837.0
2016-07-28 15:10:00,40.34,40.37,40.32,40.33,16149.0,40.34,40.37,40.32,40.33,16149.0
2016-07-28 15:20:00,40.34,40.37,40.31,40.31,14210.0,40.34,40.37,40.31,40.31,14210.0
2016-07-28 15:30:00,40.32,40.38,40.31,40.36,22712.0,40.32,40.38,40.31,40.36,22712.0
2016-07-28 15:40:00,40.36,40.41,40.33,40.39,24561.0,40.36,40.41,40.33,40.39,24561.0
2016-07-28 15:50:00,40.39,40.41,40.32,40.33,61753.0,40.39,40.41,40.32,40.33,61753.0
2016-07-29 09:30:00,40.4,40.4,40.05,40.08,4666.0,40.4,40.4,40.05,40.08,4666.0
2016-07-29 09:40:00,40.11,40.27,40.05,40.2,10240.0,40.11,40.27,40.05,40.2,10240.0
2016-07-29 09:50:00,40.23,40.27,40.19,40.22,9820.0,40.23,40.27,40.19,40.22,9820.0
2016-07-29 10:00:00,40.22,40.25,40.11,40.11,7703.0,40.22,40.25,40.11,40.11,7703.0
2016-07-29 10:10:00,40.15,40.25,40.15,40.2,20394.0,40.15,40.25,40.15,40.2,20394.0
2016-07-29 10:20:00,40.21,40.23,40.14,40.15,13032.0,40.21,40.23,40.14,40.15,13032.0
2016-07-29 10:30:00,40.14,40.29,40.14,40.28,5700.0,40.14,40.29,40.14,40.28,5700.0
2016-07-29 10:40:00,40.28,40.34,40.19,40.34,6800.0,40.28,40.34,40.19,40.34,6800.0
2016-07-29 10:50:00,40.34,40.45,40.34,40.37,29377.0,40.34,40.45,40.34,40.37,29377.0
2016-07-29 11:00:00,40.38,40.38,40.33,40.34,10000.0,40.38,40.38,40.33,40.34,10000.0
2016-07-29 11:10:00,40.32,40.43,40.32,40.38,6500.0,40.32,40.43,40.32,40.38,6500.0
2016-07-29 11:20:00,40.37,40.44,40.36,40.39,4900.0,40.37,40.44,40.36,40.39,4900.0
2016-07-29 11:30:00,40.38,40.39,40.35,40.39,3750.0,40.38,40.39,40.35,40.39,3750.0
2016-07-29 11:40:00,40.39,40.45,40.39,40.42,9800.0,40.39,40.45,40.39,40.42,9800.0
2016-07-29 11:50:00,40.42,40.44,40.36,40.36,8046.0,40.42,40.44,40.36,40.36,8046.0
2016-07-29 12:00:00,40.35,40.4,40.35,40.35,6782.0,40.35,40.4,40.35,40.35,6782.0
2016-07-29 12:10:00,40.34,40.38,40.33,40.37,4200.0,40.34,40.38,40.33,40.37,4200.0
2016-07-29 12:20:00,40.35,40.36,40.3,40.33,9563.0,40.35,40.36,40.3,40.33,9563.0
2016-07-29 12:30:00,40.34,40.39,40.33,40.33,7550.0,40.34,40.39,40.33,40.33,7550.0
2016-07-29 12:40:00,40.33,40.33,40.2,40.2,6387.0,40.33,40.33,40.2,40.2,6387.0
2016-07-29 12:50:00,40.2,40.22,40.18,40.19,7295.0,40.2,40.22,40.18,40.19,7295.0
2016-07-29 13:00:00,40.19,40.3,40.18,40.3,5200.0,40.19,40.3,40.18,40.3,5200.0
2016-07-29 13:10:00,40.28,40.3,40.21,40.22,4503.0,40.28,40.3,40.21,40.22,4503.0
2016-07-29 13:20:00,40.21,40.23,40.18,40.2,5505.0,40.21,40.23,40.18,40.2,5505.0
2016-07-29 13:30:00,40.21,40.29,40.18,40.29,5400.0,40.21,40.29,40.18,40.29,5400.0
2016-07-29 13:40:00,40.29,40.29,40.22,40.25,4950.0,40.29,40.29,40.22,40.25,4950.0
2016-07-29 13:50:00,40.24,40.26,40.22,40.23,2990.0,40.24,40.26,40.22,40.23,2990.0
2016-07-29 14:00:00,40.25,40.28,40.22,40.23,6511.0,40.25,40.28,40.22,40.23,6511.0
2016-07-29 14:10:00,40.23,40.25,40.22,40.23,6800.0,40.23,40.25,40.22,40.23,6800.0
2016-07-29 14:20:00,40.23,40.28,40.22,40.26,4792.0,40.23,40.28,40.22,40.26,4792.0
2016-07-29 14:30:00,40.25,40.27,40.21,40.23,6900.0,40.25,40.27,40.21,40.23,6900.0
2016-07-29 14:40:00,40.23,40.25,40.21,40.25,10646.0,40.23,40.25,40.21,40.25,10646.0
2016-07-29 14:50:00,40.25,40.28,40.22,40.22,17556.0,40.25,40.28,40.22,40.22,17556.0
2016-07-29 15:00:00,40.22,40.24,40.16,40.23,20126.0,40.22,40.24,40.16,40.23,20126.0
2016-07-29 15:10:00,40.23,40.27,40.15,40.16,17372.0,40.23,40.27,40.15,40.16,17372.0
2016-07-29 15:20:00,40.16,40.17,40.11,40.12,20522.0,40.16,40.17,40.11,40.12,20522.0
2016-07-29 15:30:00,40.12,40.13,40.08,40.09,35637.0,40.12,40.13,40.08,40.09,35637.0
2016-07-29 15:40:00,40.1,40.17,40.08,40.16,31858.0,40.1,40.17,40.08,40.16,31858.0
2016-07-29 15:50:00,40.15,40.24,40.12,40.18,217154.0,40.15,40.24,40.12,40.18,217154.0
2016-08-01 09:30:00,40.06,40.46,40.06,40.3,22621.0,40.06,40.46,40.06,40.3,22621.0
2016-08-01 09:40:00,40.3,40.41,40.25,40.3,11516.0,40.3,40.41,40.25,40.3,11516.0
2016-08-01 09:50:00,40.32,40.43,40.32,40.43,6986.0,40.32,40.43,40.32,40.43,6986.0
2016-08-01 10:00:00,40.42,40.44,40.31,40.32,30723.0,40.42,40.44,40.31,40.32,30723.0
2016-08-01 10:10:00,40.32,40.37,40.27,40.37,11270.0,40.32,40.37,40.27,40.37,11270.0
2016-08-01 10:20:00,40.35,40.35,40.28,40.34,6107.0,40.35,40.35,40.28,40.34,6107.0
2016-08-01 10:30:00,40.34,40.35,40.27,40.28,11399.0,40.34,40.35,40.27,40.28,11399.0
2016-08-01 10:40:00,40.3,40.36,40.3,40.33,11767.0,40.3,40.36,40.3,40.33,11767.0
2016-08-01 10:50:00,40.34,40.34,40.27,40.32,13879.0,40.34,40.34,40.27,40.32,13879.0
2016-08-01 11:00:00,40.32,40.34,40.26,40.27,32300.0,40.32,40.34,40.26,40.27,32300.0
2016-08-01 11:10:00,40.28,40.41,40.28,40.38,50456.0,40.28,40.41,40.28,40.38,50456.0
2016-08-01 11:20:00,40.39,40.39,40.38,40.38,13150.0,40.39,40.39,40.38,40.38,13150.0
2016-08-01 11:30:00,40.39,40.51,40.39,40.51,6818.0,40.39,40.51,40.39,40.51,6818.0
2016-08-01 11:40:00,40.52,40.52,40.5,40.52,13100.0,40.52,40.52,40.5,40.52,13100.0
2016-08-01 11:50:00,40.51,40.51,40.46,40.47,6537.0,40.51,40.51,40.46,40.47,6537.0
2016-08-01 12:00:00,40.47,40.49,40.43,40.43,10388.0,40.47,40.49,40.43,40.43,10388.0
2016-08-01 12:10:00,40.44,40.44,40.31,40.32,5550.0,40.44,40.44,40.31,40.32,5550.0
2016-08-01 12:20:00,40.3,40.34,40.27,40.34,5515.0,40.3,40.34,40.27,40.34,5515.0
2016-08-01 12:30:00,40.32,40.34,40.29,40.33,9100.0,40.32,40.34,40.29,40.33,9100.0
2016-08-01 12:40:00,40.33,40.34,40.3,40.34,3100.0,40.33,40.34,40.3,40.34,3100.0
2016-08-01 12:50:00,40.34,40.35,40.29,40.29,4500.0,40.34,40.35,40.29,40.29,4500.0
2016-08-01 13:00:00,40.31,40.35,40.29,40.34,5354.0,40.31,40.35,40.29,40.34,5354.0
2016-08-01 13:10:00,40.34,40.41,40.33,40.39,4521.0,40.34,40.41,40.33,40.39,4521.0
2016-08-01 13:20:00,40.39,40.39,40.36,40.38,3300.0,40.39,40.39,40.36,40.38,3300.0
2016-08-01 13:30:00,40.37,40.41,40.36,40.4,8040.0,40.37,40.41,40.36,40.4,8040.0
2016-08-01 13:40:00,40.4,40.42,40.37,40.41,7561.0,40.4,40.42,40.37,40.41,7561.0
2016-08-01 13:50:00,40.41,40.43,40.38,40.41,20033.0,40.41,40.43,40.38,40.41,20033.0
2016-08-01 14:00:00,40.41,40.47,40.4,40.45,10056.0,40.41,40.47,40.4,40.45,10056.0
2016-08-01 14:10:00,40.45,40.45,40.39,40.41,6948.0,40.45,40.45,40.39,40.41,6948.0
2016-08-01 14:20:00,40.4,40.45,40.38,40.38,12439.0,40.4,40.45,40.38,40.38,12439.0
2016-08-01 14:30:00,40.37,40.43,40.37,40.42,7112.0,40.37,40.43,40.37,40.42,7112.0
2016-08-01 14:40:00,40.41,40.42,40.39,40.4,10345.0,40.41,40.42,40.39,40.4,10345.0
2016-08-01 14:50:00,40.4,40.41,40.38,40.4,7477.0,40.4,40.41,40.38,40.4,7477.0
2016-08-01 15:00:00,40.4,40.41,40.35,40.36,10815.0,40.4,40.41,40.35,40.36,10815.0
2016-08-01 15:10:00,40.36,40.39,40.31,40.34,11816.0,40.36,40.39,40.31,40.34,11816.0
2016-08-01 15:20:00,40.33,40.34,40.25,40.25,16638.0,40.33,40.34,40.25,40.25,16638.0
2016-08-01 15:30:00,40.25,40.3,40.25,40.29,18500.0,40.25,40.3,40.25,40.29,18500.0
2016-08-01 15:40:00,40.29,40.32,40.26,40.3,24556.0,40.29,40.32,40.26,40.3,24556.0
2016-08-01 15:50:00,40.29,40.31,40.24,40.3,70298.0,40.29,40.31,40.24,40.3,70298.0
2016-08-02 09:30:00,40.4,40.42,40.22,40.25,10276.0,40.4,40.42,40.22,40.25,10276.0
2016-08-02 09:40:00,40.19,40.33,40.16,40.32,114838.0,40.19,40.33,40.16,40.32,114838.0
2016-08-02 09:50:00,40.36,40.48,40.36,40.41,6300.0,40.36,40.48,40.36,40.41,6300.0
2016-08-02 10:00:00,40.41,40.44,40.35,40.38,7138.0,40.41,40.44,40.35,40.38,7138.0
2016-08-02 10:10:00,40.39,40.44,40.32,40.37,9131.0,40.39,40.44,40.32,40.37,9131.0
2016-08-02 10:20:00,40.36,40.45,40.36,40.43,5500.0,40.36,40.45,40.36,40.43,5500.0
2016-08-02 10:30:00,40.43,40.45,40.3,40.33,6060.0,40.43,40.45,40.3,40.33,6060.0
2016-08-02 10:40:00,40.3,40.31,40.17,40.17,11151.0,40.3,40.31,40.17,40.17,11151.0
2016-08-02 10:50:00,40.16,40.17,40.1,40.12,14017.0,40.16,40.17,40.1,40.12,14017.0
2016-08-02 11:00:00,40.13,40.24,40.1,40.23,18038.0,40.13,40.24,40.1,40.23,18038.0
2016-08-02 11:10:00,40.23,40.23,40.13,40.18,51058.0,40.23,40.23,40.13,40.18,51058.0
2016-08-02 11:20:00,40.18,40.23,40.13,40.21,17952.0,40.18,40.23,40.13,40.21,17952.0
2016-08-02 11:30:00,40.2,40.21,40.15,40.19,4800.0,40.2,40.21,40.15,40.19,4800.0
2016-08-02 11:40:00,40.19,40.23,40.18,40.22,4300.0,40.19,40.23,40.18,40.22,4300.0
2016-08-02 11:50:00,40.22,40.25,40.17,40.17,4700.0,40.22,40.25,40.17,40.17,4700.0
2016-08-02 12:00:00,40.16,40.19,40.1,40.12,9676.0,40.16,40.19,40.1,40.12,9676.0
2016-08-02 12:10:00,40.13,40.18,40.09,40.16,4210.0,40.13,40.18,40.09,40.16,4210.0
2016-08-02 12:20:00,40.16,40.18,40.15,40.16,2500.0,40.16,40.18,40.15,40.16,2500.0
2016-08-02 12:30:00,40.16,40.18,40.12,40.15,6000.0,40.16,40.18,40.12,40.15,6000.0
2016-08-02 12:40:00,40.12,40.16,40.11,40.11,3863.0,40.12,40.16,40.11,40.11,3863.0
2016-08-02 12:50:00,40.12,40.14,40.07,40.07,6100.0,40.12,40.14,40.07,40.07,6100.0
2016-08-02 13:00:00,40.08,40.09,40.03,40.03,6007.0,40.08,40.09,40.03,40.03,6007.0
2016-08-02 13:10:00,40.04,40.06,40.01,40.06,3013.0,40.04,40.06,40.01,40.06,3013.0
2016-08-02 13:20:00,40.05,40.12,40.04,40.12,9440.0,40.05,40.12,40.04,40.12,9440.0
2016-08-02 13:30:00,40.12,40.15,40.08,40.11,14442.0,40.12,40.15,40.08,40.11,14442.0
2016-08-02 13:40:00,40.11,40.18,40.08,40.15,8100.0,40.11,40.18,40.08,40.15,8100.0
2016-08-02 13:50:00,40.16,40.17,40.13,40.16,5600.0,40.16,40.17,40.13,40.16,5600.0
2016-08-02 14:00:00,40.16,40.21,40.14,40.21,33846.0,40.16,40.21,40.14,40.21,33846.0
2016-08-02 14:10:00,40.24,40.24,40.19,40.22,8456.0,40.24,40.24,40.19,40.22,8456.0
2016-08-02 14:20:00,40.21,40.33,40.18,40.23,17210.0,40.21,40.33,40.18,40.23,17210.0
2016-08-02 14:30:00,40.23,40.24,40.19,40.24,11344.0,40.23,40.24,40.19,40.24,11344.0
2016-08-02 14:40:00,40.23,40.32,40.21,40.29,8361.0,40.23,40.32,40.21,40.29,8361.0
2016-08-02 14:50:00,40.28,40.29,40.19,40.19,71765.0,40.28,40.29,40.19,40.19,71765.0
2016-08-02 15:00:00,40.2,40.24,40.19,40.22,79936.0,40.2,40.24,40.19,40.22,79936.0
2016-08-02 15:10:00,40.2,40.23,40.16,40.18,12433.0,40.2,40.23,40.16,40.18,12433.0
2016-08-02 15:20:00,40.18,40.26,40.17,40.19,19904.0,40.18,40.26,40.17,40.19,19904.0
2016-08-02 15:30:00,40.19,40.25,40.19,40.24,14234.0,40.19,40.25,40.19,40.24,14234.0
2016-08-02 15:40:00,40.24,40.26,40.19,40.23,23653.0,40.24,40.26,40.19,40.23,23653.0
2016-08-02 15:50:00,40.22,40.24,40.15,40.17,74788.0,40.22,40.24,40.15,40.17,74788.0
2016-08-03 09:30:00,40.0,40.58,40.0,40.58,15090.0,40.0,40.58,40.0,40.58,15090.0
2016-08-03 09:40:00,40.57,40.66,40.48,40.57,9070.0,40.57,40.66,40.48,40.57,9070.0
2016-08-03 09:50:00,40.52,40.52,40.28,40.32,17252.0,40.52,40.52,40.28,40.32,17252.0
2016-08-03 10:00:00,40.3,40.33,40.19,40.22,18500.0,40.3,40.33,40.19,40.22,18500.0
2016-08-03 10:10:00,40.23,40.32,40.23,40.24,4700.0,40.23,40.32,40.23,40.24,4700.0
2016-08-03 10:20:00,40.26,40.27,40.18,40.21,7176.0,40.26,40.27,40.18,40.21,7176.0
2016-08-03 10:30:00,40.16,40.19,40.13,40.15,5700.0,40.16,40.19,40.13,40.15,5700.0
2016-08-03 10:40:00,40.15,40.2,40.15,40.2,11039.0,40.15,40.2,40.15,40.2,11039.0
2016-08-03 10:50:00,40.19,40.25,40.16,40.21,8155.0,40.19,40.25,40.16,40.21,8155.0
2016-08-03 11:00:00,40.23,40.34,40.22,40.25,8975.0,40.23,40.34,40.22,40.25,8975.0
2016-08-03 11:10:00,40.23,40.31,40.22,40.3,15332.0,40.23,40.31,40.22,40.3,15332.0
2016-08-03 11:20:00,40.3,40.38,40.28,40.38,19247.0,40.3,40.38,40.28,40.38,19247.0
2016-08-03 11:30:00,40.36,40.42,40.28,40.32,25427.0,40.36,40.42,40.28,40.32,25427.0
2016-08-03 11:40:00,40.32,40.33,40.27,40.32,4500.0,40.32,40.33,40.27,40.32,4500.0
2016-08-03 11:50:00,40.31,40.35,40.26,40.35,62330.0,40.31,40.35,40.26,40.35,62330.0
2016-08-03 12:00:00,40.34,40.37,40.32,40.33,7820.0,40.34,40.37,40.32,40.33,7820.0
2016-08-03 12:10:00,40.32,40.32,40.26,40.3,6268.0,40.32,40.32,40.26,40.3,6268.0
2016-08-03 12:20:00,40.3,40.32,40.26,40.27,16179.0,40.3,40.32,40.26,40.27,16179.0
2016-08-03 12:30:00,40.29,40.32,40.26,40.32,3445.0,40.29,40.32,40.26,40.32,3445.0
2016-08-03 12:40:00,40.3,40.33,40.28,40.32,4200.0,40.3,40.33,40.28,40.32,4200.0
2016-08-03 12:50:00,40.32,40.37,40.32,40.35,10500.0,40.32,40.37,40.32,40.35,10500.0
2016-08-03 13:00:00,40.36,40.37,40.32,40.36,8061.0,40.36,40.37,40.32,40.36,8061.0
2016-08-03 13:10:00,40.35,40.39,40.32,40.33,9005.0,40.35,40.39,40.32,40.33,9005.0
2016-08-03 13:20:00,40.34,40.37,40.32,40.32,6649.0,40.34,40.37,40.32,40.32,6649.0
2016-08-03 13:30:00,40.34,40.37,40.33,40.33,3732.0,40.34,40.37,40.33,40.33,3732.0
2016-08-03 13:40:00,40.34,40.36,40.28,40.31,4457.0,40.34,40.36,40.28,40.31,4457.0
2016-08-03 13:50:00,40.31,40.38,40.31,40.38,5499.0,40.31,40.38,40.31,40.38,5499.0
2016-08-03 14:00:00,40.37,40.41,40.32,40.39,9925.0,40.37,40.41,40.32,40.39,9925.0
2016-08-03 14:10:00,40.39,40.42,40.38,40.41,16602.0,40.39,40.42,40.38,40.41,16602.0
2016-08-03 14:20:00,40.42,40.51,40.42,40.43,69003.0,40.42,40.51,40.42,40.43,69003.0
2016-08-03 14:30:00,40.42,40.57,40.41,40.57,11943.0,40.42,40.57,40.41,40.57,11943.0
2016-08-03 14:40:00,40.58,40.64,40.54,40.63,23628.0,40.58,40.64,40.54,40.63,23628.0
2016-08-03 14:50:00,40.63,40.74,40.63,40.74,14550.0,40.63,40.74,40.63,40.74,14550.0
2016-08-03 15:00:00,40.73,40.74,40.65,40.66,34034.0,40.73,40.74,40.65,40.66,34034.0
2016-08-03 15:10:00,40.66,40.72,40.66,40.7,15045.0,40.66,40.72,40.66,40.7,15045.0
2016-08-03 15:20:00,40.69,40.76,40.63,40.74,80013.0,40.69,40.76,40.63,40.74,80013.0
2016-08-03 15:30:00,40.73,40.78,40.72,40.75,34717.0,40.73,40.78,40.72,40.75,34717.0
2016-08-03 15:40:00,40.75,40.79,40.75,40.79,29947.0,40.75,40.79,40.75,40.79,29947.0
2016-08-03 15:50:00,40.83,40.85,40.75,40.78,99781.0,40.83,40.85,40.75,40.78,99781.0
2016-08-04 09:30:00,40.91,41.21,40.81,40.84,51224.0,40.91,41.21,40.81,40.84,51224.0
2016-08-04 09:40:00,40.82,41.04,40.82,41.04,78024.0,40.82,41.04,40.82,41.04,78024.0
2016-08-04 09:50:00,41.04,41.13,41.01,41.04,48715.0,41.04,41.13,41.01,41.04,48715.0
2016-08-04 10:00:00,41.04,41.1,40.85,40.85,49207.0,41.04,41.1,40.85,40.85,49207.0
2016-08-04 10:10:00,40.85,40.94,40.8,40.83,52792.0,40.85,40.94,40.8,40.83,52792.0
2016-08-04 10:20:00,40.83,40.89,40.64,40.8,53082.0,40.83,40.89,40.64,40.8,53082.0
2016-08-04 10:30:00,40.8,40.84,40.66,40.68,91374.0,40.8,40.84,40.66,40.68,91374.0
2016-08-04 10:40:00,40.68,40.74,40.64,40.68,71343.0,40.68,40.74,40.64,40.68,71343.0
2016-08-04 10:50:00,40.68,40.7,40.63,40.7,40810.0,40.68,40.7,40.63,40.7,40810.0
2016-08-04 11:00:00,40.69,40.73,40.61,40.61,43523.0,40.69,40.73,40.61,40.61,43523.0
2016-08-04 11:10:00,40.61,40.61,40.45,40.55,39827.0,40.61,40.61,40.45,40.55,39827.0
2016-08-04 11:20:00,40.55,40.59,40.46,40.47,16846.0,40.55,40.59,40.46,40.47,16846.0
2016-08-04 11:30:00,40.48,40.61,40.48,40.58,21757.0,40.48,40.61,40.48,40.58,21757.0
2016-08-04 11:40:00,40.58,40.6,40.55,40.59,26296.0,40.58,40.6,40.55,40.59,26296.0
2016-08-04 11:50:00,40.59,40.61,40.55,40.57,13374.0,40.59,40.61,40.55,40.57,13374.0
2016-08-04 12:00:00,40.57,40.84,40.56,40.83,69621.0,40.57,40.84,40.56,40.83,69621.0
2016-08-04 12:10:00,40.82,40.83,40.7,40.7,30695.0,40.82,40.83,40.7,40.7,30695.0
2016-08-04 12:20:00,40.7,40.71,40.6,40.64,18990.0,40.7,40.71,40.6,40.64,18990.0
2016-08-04 12:30:00,40.65,40.74,40.64,40.74,11340.0,40.65,40.74,40.64,40.74,11340.0
2016-08-04 12:40:00,40.74,40.8,40.7,40.71,10225.0,40.74,40.8,40.7,40.71,10225.0
2016-08-04 12:50:00,40.71,40.72,40.63,40.63,9780.0,40.71,40.72,40.63,40.63,9780.0
2016-08-04 13:00:00,40.64,40.66,40.63,40.65,7050.0,40.64,40.66,40.63,40.65,7050.0
2016-08-04 13:10:00,40.65,40.65,40.56,40.58,8763.0,40.65,40.65,40.56,40.58,8763.0
2016-08-04 13:20:00,40.58,40.69,40.57,40.69,10721.0,40.58,40.69,40.57,40.69,10721.0
2016-08-04 13:30:00,40.7,40.75,40.65,40.72,13583.0,40.7,40.75,40.65,40.72,13583.0
2016-08-04 13:40:00,40.72,40.73,40.65,40.66,8472.0,40.72,40.73,40.65,40.66,8472.0
2016-08-04 13:50:00,40.66,40.72,40.66,40.68,20012.0,40.66,40.72,40.66,40.68,20012.0
2016-08-04 14:00:00,40.69,40.74,40.68,40.74,12566.0,40.69,40.74,40.68,40.74,12566.0
2016-08-04 14:10:00,40.74,40.76,40.67,40.68,15373.0,40.74,40.76,40.67,40.68,15373.0
2016-08-04 14:20:00,40.67,40.68,40.66,40.66,12466.0,40.67,40.68,40.66,40.66,12466.0
2016-08-04 14:30:00,40.67,40.76,40.57,40.75,67473.0,40.67,40.76,40.57,40.75,67473.0
2016-08-04 14:40:00,40.74,40.75,40.69,40.7,45700.0,40.74,40.75,40.69,40.7,45700.0
2016-08-04 14:50:00,40.7,40.8,40.66,40.7,65883.0,40.7,40.8,40.66,40.7,65883.0
2016-08-04 15:00:00,40.7,40.77,40.66,40.75,27835.0,40.7,40.77,40.66,40.75,27835.0
2016-08-04 15:10:00,40.75,40.76,40.67,40.67,24439.0,40.75,40.76,40.67,40.67,24439.0
2016-08-04 15:20:00,40.67,40.72,40.58,40.59,48122.0,40.67,40.72,40.58,40.59,48122.0
2016-08-04 15:30:00,40.58,40.62,40.53,40.59,65108.0,40.58,40.62,40.53,40.59,65108.0
2016-08-04 15:40:00,40.59,40.63,40.58,40.59,155849.0,40.59,40.63,40.58,40.59,155849.0
2016-08-04 15:50:00,40.59,40.63,40.56,40.58,166956.0,40.59,40.63,40.56,40.58,166956.0
2016-08-05 09:30:00,42.5,42.98,41.21,41.83,266211.0,42.5,42.98,41.21,41.83,266211.0
2016-08-05 09:40:00,41.86,41.88,40.99,41.24,193959.0,41.86,41.88,40.99,41.24,193959.0
2016-08-05 09:50:00,41.25,41.43,40.96,41.23,227893.0,41.25,41.43,40.96,41.23,227893.0
2016-08-05 10:00:00,41.22,41.61,41.19,41.58,135771.0,41.22,41.61,41.19,41.58,135771.0
2016-08-05 10:10:00,41.59,41.63,41.39,41.58,154037.0,41.59,41.63,41.39,41.58,154037.0
2016-08-05 10:20:00,41.57,41.58,41.34,41.36,76738.0,41.57,41.58,41.34,41.36,76738.0
2016-08-05 10:30:00,41.37,41.5,41.35,41.42,90042.0,41.37,41.5,41.35,41.42,90042.0
2016-08-05 10:40:00,41.42,41.48,41.29,41.3,87862.0,41.42,41.48,41.29,41.3,87862.0
2016-08-05 10:50:00,41.31,41.52,41.3,41.47,54158.0,41.31,41.52,41.3,41.47,54158.0
2016-08-05 11:00:00,41.46,41.57,41.46,41.55,65006.0,41.46,41.57,41.46,41.55,65006.0
2016-08-05 11:10:00,41.55,41.69,41.53,41.63,51540.0,41.55,41.69,41.53,41.63,51540.0
2016-08-05 11:20:00,41.63,41.78,41.6,41.77,37678.0,41.63,41.78,41.6,41.77,37678.0
2016-08-05 11:30:00,41.79,41.83,41.67,41.72,42496.0,41.79,41.83,41.67,41.72,42496.0
2016-08-05 11:40:00,41.7,41.74,41.65,41.74,35476.0,41.7,41.74,41.65,41.74,35476.0
2016-08-05 11:50:00,41.75,41.76,41.63,41.75,36994.0,41.75,41.76,41.63,41.75,36994.0
2016-08-05 12:00:00,41.75,41.75,41.6,41.75,49579.0,41.75,41.75,41.6,41.75,49579.0
2016-08-05 12:10:00,41.75,41.75,41.7,41.72,17400.0,41.75,41.75,41.7,41.72,17400.0
2016-08-05 12:20:00,41.72,41.75,41.66,41.69,16790.0,41.72,41.75,41.66,41.69,16790.0
2016-08-05 12:30:00,41.69,41.75,41.67,41.68,20298.0,41.69,41.75,41.67,41.68,20298.0
2016-08-05 12:40:00,41.68,41.75,41.65,41.69,18850.0,41.68,41.75,41.65,41.69,18850.0
2016-08-05 12:50:00,41.7,41.76,41.69,41.73,38286.0,41.7,41.76,41.69,41.73,38286.0
2016-08-05 13:00:00,41.73,41.89,41.67,41.77,83875.0,41.73,41.89,41.67,41.77,83875.0
2016-08-05 13:10:00,41.77,41.81,41.74,41.76,20221.0,41.77,41.81,41.74,41.76,20221.0
2016-08-05 13:20:00,41.76,41.77,41.66,41.75,35202.0,41.76,41.77,41.66,41.75,35202.0
2016-08-05 13:30:00,41.75,41.85,41.73,41.85,25588.0,41.75,41.85,41.73,41.85,25588.0
2016-08-05 13:40:00,41.84,41.86,41.77,41.83,47324.0,41.84,41.86,41.77,41.83,47324.0
2016-08-05 13:50:00,41.83,41.88,41.78,41.87,97985.0,41.83,41.88,41.78,41.87,97985.0
2016-08-05 14:00:00,41.88,41.92,41.78,41.79,52845.0,41.88,41.92,41.78,41.79,52845.0
2016-08-05 14:10:00,41.78,41.81,41.7,41.71,44378.0,41.78,41.81,41.7,41.71,44378.0
2016-08-05 14:20:00,41.69,41.75,41.47,41.54,111757.0,41.69,41.75,41.47,41.54,111757.0
2016-08-05 14:30:00,41.55,41.66,41.5,41.6,26215.0,41.55,41.66,41.5,41.6,26215.0
2016-08-05 14:40:00,41.6,41.6,41.49,41.51,28903.0,41.6,41.6,41.49,41.51,28903.0
2016-08-05 14:50:00,41.51,41.59,40.97,41.22,100446.0,41.51,41.59,40.97,41.22,100446.0
2016-08-05 15:00:00,41.08,41.51,41.08,41.42,52699.0,41.08,41.51,41.08,41.42,52699.0
2016-08-05 15:10:00,41.42,41.49,41.41,41.45,26842.0,41.42,41.49,41.41,41.45,26842.0
2016-08-05 15:20:00,41.45,41.45,41.31,41.36,34169.0,41.45,41.45,41.31,41.36,34169.0
2016-08-05 15:30:00,41.35,41.39,41.32,41.39,47914.0,41.35,41.39,41.32,41.39,47914.0
2016-08-05 15:40:00,41.39,41.41,41.34,41.36,65067.0,41.39,41.41,41.34,41.36,65067.0
2016-08-05 15:50:00,41.35,41.39,41.32,41.37,164150.0,41.35,41.39,41.32,41.37,164150.0
2016-08-08 09:30:00,41.42,41.42,41.02,41.15,28364.0,41.42,41.42,41.02,41.15,28364.0
2016-08-08 09:40:00,41.09,41.33,41.05,41.18,32972.0,41.09,41.33,41.05,41.18,32972.0
2016-08-08 09:50:00,41.18,41.21,41.14,41.16,61988.0,41.18,41.21,41.14,41.16,61988.0
2016-08-08 10:00:00,41.17,41.26,41.15,41.22,61700.0,41.17,41.26,41.15,41.22,61700.0
2016-08-08 10:10:00,41.22,41.23,41.17,41.18,39647.0,41.22,41.23,41.17,41.18,39647.0
2016-08-08 10:20:00,41.18,41.24,41.16,41.24,39326.0,41.18,41.24,41.16,41.24,39326.0
2016-08-08 10:30:00,41.25,41.3,41.24,41.28,27361.0,41.25,41.3,41.24,41.28,27361.0
2016-08-08 10:40:00,41.29,41.3,41.25,41.26,29478.0,41.29,41.3,41.25,41.26,29478.0
2016-08-08 10:50:00,41.25,41.27,41.18,41.19,77459.0,41.25,41.27,41.18,41.19,77459.0
2016-08-08 11:00:00,41.19,41.34,41.18,41.32,17636.0,41.19,41.34,41.18,41.32,17636.0
2016-08-08 11:10:00,41.32,41.41,41.3,41.41,45141.0,41.32,41.41,41.3,41.41,45141.0
2016-08-08 11:20:00,41.41,41.47,41.38,41.47,42435.0,41.41,41.47,41.38,41.47,42435.0
2016-08-08 11:30:00,41.47,41.57,41.46,41.55,20130.0,41.47,41.57,41.46,41.55,20130.0
2016-08-08 11:40:00,41.55,41.57,41.47,41.49,74033.0,41.55,41.57,41.47,41.49,74033.0
2016-08-08 11:50:00,41.5,41.52,41.4,41.41,43197.0,41.5,41.52,41.4,41.41,43197.0
2016-08-08 12:00:00,41.42,41.49,41.42,41.48,68499.0,41.42,41.49,41.42,41.48,68499.0
2016-08-08 12:10:00,41.48,41.5,41.44,41.48,19915.0,41.48,41.5,41.44,41.48,19915.0
2016-08-08 12:20:00,41.48,41.49,41.43,41.45,78727.0,41.48,41.49,41.43,41.45,78727.0
2016-08-08 12:30:00,41.44,41.48,41.37,41.37,55442.0,41.44,41.48,41.37,41.37,55442.0
2016-08-08 12:40:00,41.37,41.41,41.31,41.39,50500.0,41.37,41.41,41.31,41.39,50500.0
2016-08-08 12:50:00,41.4,41.41,41.34,41.34,7488.0,41.4,41.41,41.34,41.34,7488.0
2016-08-08 13:00:00,41.35,41.37,41.29,41.32,15874.0,41.35,41.37,41.29,41.32,15874.0
2016-08-08 13:10:00,41.33,41.33,41.29,41.32,15202.0,41.33,41.33,41.29,41.32,15202.0
2016-08-08 13:20:00,41.33,41.33,41.29,41.33,18289.0,41.33,41.33,41.29,41.33,18289.0
2016-08-08 13:30:00,41.33,41.36,41.3,41.35,119829.0,41.33,41.36,41.3,41.35,119829.0
2016-08-08 13:40:00,41.35,41.41,41.34,41.39,27632.0,41.35,41.41,41.34,41.39,27632.0
2016-08-08 13:50:00,41.39,41.39,41.3,41.31,38713.0,41.39,41.39,41.3,41.31,38713.0
2016-08-08 14:00:00,41.31,41.34,41.2,41.21,49487.0,41.31,41.34,41.2,41.21,49487.0
2016-08-08 14:10:00,41.21,41.22,41.04,41.05,93336.0,41.21,41.22,41.04,41.05,93336.0
2016-08-08 14:20:00,41.04,41.05,40.93,40.93,29392.0,41.04,41.05,40.93,40.93,29392.0
2016-08-08 14:30:00,40.94,40.98,40.94,40.96,29445.0,40.94,40.98,40.94,40.96,29445.0
2016-08-08 14:40:00,40.95,41.03,40.95,41.02,35642.0,40.95,41.03,40.95,41.02,35642.0
2016-08-08 14:50:00,41.02,41.04,40.99,41.0,37965.0,41.02,41.04,40.99,41.0,37965.0
2016-08-08 15:00:00,41.0,41.02,40.99,41.01,39150.0,41.0,41.02,40.99,41.01,39150.0
2016-08-08 15:10:00,41.01,41.03,41.0,41.02,32356.0,41.01,41.03,41.0,41.02,32356.0
2016-08-08 15:20:00,41.01,41.02,41.01,41.02,23998.0,41.01,41.02,41.01,41.02,23998.0
2016-08-08 15:30:00,41.02,41.03,40.97,41.01,84084.0,41.02,41.03,40.97,41.01,84084.0
2016-08-08 15:40:00,41.01,41.06,40.99,41.0,101027.0,41.01,41.06,40.99,41.0,101027.0
2016-08-08 15:50:00,40.99,41.0,40.93,40.98,185967.0,40.99,41.0,40.93,40.98,185967.0
2016-08-09 09:30:00,41.2,41.2,40.79,40.8,21242.0,41.2,41.2,40.79,40.8,21242.0
2016-08-09 09:40:00,40.75,40.89,40.75,40.89,10833.0,40.75,40.89,40.75,40.89,10833.0
2016-08-09 09:50:00,40.92,40.95,40.67,40.67,19925.0,40.92,40.95,40.67,40.67,19925.0
2016-08-09 10:00:00,40.68,40.79,40.65,40.71,22830.0,40.68,40.79,40.65,40.71,22830.0
2016-08-09 10:10:00,40.73,40.8,40.65,40.8,28043.0,40.73,40.8,40.65,40.8,28043.0
2016-08-09 10:20:00,40.8,41.03,40.8,41.02,45207.0,40.8,41.03,40.8,41.02,45207.0
2016-08-09 10:30:00,41.01,41.29,41.01,41.27,42861.0,41.01,41.29,41.01,41.27,42861.0
2016-08-09 10:40:00,41.29,41.36,41.25,41.29,29945.0,41.29,41.36,41.25,41.29,29945.0
2016-08-09 10:50:00,41.3,41.39,41.28,41.33,24097.0,41.3,41.39,41.28,41.33,24097.0
2016-08-09 11:00:00,41.33,41.42,41.32,41.41,31259.0,41.33,41.42,41.32,41.41,31259.0
2016-08-09 11:10:00,41.42,41.54,41.42,41.52,25732.0,41.42,41.54,41.42,41.52,25732.0
2016-08-09 11:20:00,41.53,41.59,41.45,41.49,27007.0,41.53,41.59,41.45,41.49,27007.0
2016-08-09 11:30:00,41.5,41.53,41.45,41.45,32941.0,41.5,41.53,41.45,41.45,32941.0
2016-08-09 11:40:00,41.45,41.52,41.45,41.47,20531.0,41.45,41.52,41.45,41.47,20531.0
2016-08-09 11:50:00,41.48,41.49,41.46,41.48,15717.0,41.48,41.49,41.46,41.48,15717.0
2016-08-09 12:00:00,41.48,41.6,41.48,41.58,19549.0,41.48,41.6,41.48,41.58,19549.0
2016-08-09 12:10:00,41.58,41.62,41.51,41.52,20503.0,41.58,41.62,41.51,41.52,20503.0
2016-08-09 12:20:00,41.51,41.51,41.37,41.41,12500.0,41.51,41.51,41.37,41.41,12500.0
2016-08-09 12:30:00,41.4,41.4,41.34,41.4,15447.0,41.4,41.4,41.34,41.4,15447.0
2016-08-09 12:40:00,41.4,41.4,41.34,41.36,11490.0,41.4,41.4,41.34,41.36,11490.0
2016-08-09 12:50:00,41.37,41.41,41.33,41.33,12768.0,41.37,41.41,41.33,41.33,12768.0
2016-08-09 13:00:00,41.33,41.4,41.33,41.37,9700.0,41.33,41.4,41.33,41.37,9700.0
2016-08-09 13:10:00,41.37,41.46,41.37,41.45,9137.0,41.37,41.46,41.37,41.45,9137.0
2016-08-09 13:20:00,41.46,41.47,41.37,41.37,10614.0,41.46,41.47,41.37,41.37,10614.0
2016-08-09 13:30:00,41.39,41.42,41.38,41.4,5686.0,41.39,41.42,41.38,41.4,5686.0
2016-08-09 13:40:00,41.4,41.41,41.33,41.38,126800.0,41.4,41.41,41.33,41.38,126800.0
2016-08-09 13:50:00,41.39,41.41,41.33,41.34,18499.0,41.39,41.41,41.33,41.34,18499.0
2016-08-09 14:00:00,41.33,41.34,41.28,41.3,19168.0,41.33,41.34,41.28,41.3,19168.0
2016-08-09 14:10:00,41.3,41.32,41.28,41.3,15242.0,41.3,41.32,41.28,41.3,15242.0
2016-08-09 14:20:00,41.3,41.3,41.23,41.26,17867.0,41.3,41.3,41.23,41.26,17867.0
2016-08-09 14:30:00,41.26,41.26,41.19,41.22,19833.0,41.26,41.26,41.19,41.22,19833.0
2016-08-09 14:40:00,41.22,41.23,41.12,41.15,25916.0,41.22,41.23,41.12,41.15,25916.0
2016-08-09 14:50:00,41.16,41.19,41.15,41.19,16952.0,41.16,41.19,41.15,41.19,16952.0
2016-08-09 15:00:00,41.19,41.2,41.16,41.2,18971.0,41.19,41.2,41.16,41.2,18971.0
2016-08-09 15:10:00,41.21,41.23,41.16,41.19,15788.0,41.21,41.23,41.16,41.19,15788.0
2016-08-09 15:20:00,41.19,41.26,41.15,41.25,30317.0,41.19,41.26,41.15,41.25,30317.0
2016-08-09 15:30:00,41.24,41.28,41.21,41.28,47633.0,41.24,41.28,41.21,41.28,47633.0
2016-08-09 15:40:00,41.28,41.35,41.26,41.31,105985.0,41.28,41.35,41.26,41.31,105985.0
2016-08-09 15:50:00,41.3,41.42,41.3,41.4,187512.0,41.3,41.42,41.3,41.4,187512.0
2016-08-10 09:30:00,41.34,41.34,41.06,41.16,29427.0,41.34,41.34,41.06,41.16,29427.0
2016-08-10 09:40:00,41.16,41.27,41.06,41.12,33701.0,41.16,41.27,41.06,41.12,33701.0
2016-08-10 09:50:00,41.11,41.14,41.04,41.04,11875.0,41.11,41.14,41.04,41.04,11875.0
2016-08-10 10:00:00,41.05,41.27,41.0,41.17,78732.0,41.05,41.27,41.0,41.17,78732.0
2016-08-10 10:10:00,41.18,41.18,41.02,41.03,18204.0,41.18,41.18,41.02,41.03,18204.0
2016-08-10 10:20:00,41.05,41.18,41.01,41.01,13926.0,41.05,41.18,41.01,41.01,13926.0
2016-08-10 10:30:00,41.02,41.17,41.01,41.16,51522.0,41.02,41.17,41.01,41.16,51522.0
2016-08-10 10:40:00,41.15,41.24,41.08,41.11,46566.0,41.15,41.24,41.08,41.11,46566.0
2016-08-10 10:50:00,41.12,41.23,41.07,41.21,17444.0,41.12,41.23,41.07,41.21,17444.0
2016-08-10 11:00:00,41.2,41.25,41.18,41.24,68971.0,41.2,41.25,41.18,41.24,68971.0
2016-08-10 11:10:00,41.24,41.27,41.17,41.19,12500.0,41.24,41.27,41.17,41.19,12500.0
2016-08-10 11:20:00,41.19,41.26,41.14,41.26,9384.0,41.19,41.26,41.14,41.26,9384.0
2016-08-10 11:30:00,41.25,41.28,41.23,41.25,25503.0,41.25,41.28,41.23,41.25,25503.0
2016-08-10 11:40:00,41.24,41.25,41.17,41.18,14595.0,41.24,41.25,41.17,41.18,14595.0
2016-08-10 11:50:00,41.19,41.19,41.12,41.13,24467.0,41.19,41.19,41.12,41.13,24467.0
2016-08-10 12:00:00,41.12,41.21,41.11,41.16,15481.0,41.12,41.21,41.11,41.16,15481.0
2016-08-10 12:10:00,41.17,41.2,41.1,41.11,10357.0,41.17,41.2,41.1,41.11,10357.0
2016-08-10 12:20:00,41.12,41.12,41.06,41.09,29300.0,41.12,41.12,41.06,41.09,29300.0
2016-08-10 12:30:00,41.09,41.19,41.08,41.19,7383.0,41.09,41.19,41.08,41.19,7383.0
2016-08-10 12:40:00,41.18,41.21,41.18,41.2,8484.0,41.18,41.21,41.18,41.2,8484.0
2016-08-10 12:50:00,41.19,41.23,41.19,41.22,5330.0,41.19,41.23,41.19,41.22,5330.0
2016-08-10 13:00:00,41.22,41.23,41.16,41.17,5800.0,41.22,41.23,41.16,41.17,5800.0
2016-08-10 13:10:00,41.17,41.19,41.14,41.16,13693.0,41.17,41.19,41.14,41.16,13693.0
2016-08-10 13:20:00,41.16,41.2,41.15,41.2,10789.0,41.16,41.2,41.15,41.2,10789.0
2016-08-10 13:30:00,41.19,41.23,41.17,41.21,7572.0,41.19,41.23,41.17,41.21,7572.0
2016-08-10 13:40:00,41.21,41.26,41.21,41.24,4800.0,41.21,41.26,41.21,41.24,4800.0
2016-08-10 13:50:00,41.24,41.26,41.22,41.25,29168.0,41.24,41.26,41.22,41.25,29168.0
2016-08-10 14:00:00,41.25,41.28,41.23,41.23,14081.0,41.25,41.28,41.23,41.23,14081.0
2016-08-10 14:10:00,41.23,41.28,41.23,41.26,18577.0,41.23,41.28,41.23,41.26,18577.0
2016-08-10 14:20:00,41.27,41.31,41.26,41.26,9312.0,41.27,41.31,41.26,41.26,9312.0
2016-08-10 14:30:00,41.26,41.29,41.25,41.28,6561.0,41.26,41.29,41.25,41.28,6561.0
2016-08-10 14:40:00,41.27,41.29,41.27,41.29,6700.0,41.27,41.29,41.27,41.29,6700.0
2016-08-10 14:50:00,41.28,41.29,41.27,41.28,8247.0,41.28,41.29,41.27,41.28,8247.0
2016-08-10 15:00:00,41.27,41.27,41.24,41.26,18978.0,41.27,41.27,41.24,41.26,18978.0
2016-08-10 15:10:00,41.26,41.3,41.25,41.3,13183.0,41.26,41.3,41.25,41.3,13183.0
2016-08-10 15:20:00,41.29,41.35,41.29,41.33,34559.0,41.29,41.35,41.29,41.33,34559.0
2016-08-10 15:30:00,41.33,41.36,41.24,41.36,291783.0,41.33,41.36,41.24,41.36,291783.0
2016-08-10 15:40:00,41.36,41.41,41.32,41.32,60111.0,41.36,41.41,41.32,41.32,60111.0
2016-08-10 15:50:00,41.32,41.4,41.29,41.34,176302.0,41.32,41.4,41.29,41.34,176302.0
2016-08-11 09:30:00,41.63,41.83,41.48,41.71,28414.0,41.63,41.83,41.48,41.71,28414.0
2016-08-11 09:40:00,41.71,41.77,41.43,41.49,37126.0,41.71,41.77,41.43,41.49,37126.0
2016-08-11 09:50:00,41.5,41.52,41.33,41.33,17872.0,41.5,41.52,41.33,41.33,17872.0
2016-08-11 10:00:00,41.34,41.52,41.21,41.31,34779.0,41.34,41.52,41.21,41.31,34779.0
2016-08-11 10:10:00,41.3,41.37,41.2,41.26,16775.0,41.3,41.37,41.2,41.26,16775.0
2016-08-11 10:20:00,41.25,41.42,41.2,41.42,23901.0,41.25,41.42,41.2,41.42,23901.0
2016-08-11 10:30:00,41.41,41.45,41.37,41.4,27007.0,41.41,41.45,41.37,41.4,27007.0
2016-08-11 10:40:00,41.39,41.44,41.32,41.37,16881.0,41.39,41.44,41.32,41.37,16881.0
2016-08-11 10:50:00,41.37,41.38,41.3,41.3,8407.0,41.37,41.38,41.3,41.3,8407.0
2016-08-11 11:00:00,41.3,41.35,41.28,41.33,17360.0,41.3,41.35,41.28,41.33,17360.0
2016-08-11 11:10:00,41.34,41.35,41.27,41.3,7832.0,41.34,41.35,41.27,41.3,7832.0
2016-08-11 11:20:00,41.29,41.32,41.26,41.32,7374.0,41.29,41.32,41.26,41.32,7374.0
2016-08-11 11:30:00,41.32,41.35,41.31,41.34,12100.0,41.32,41.35,41.31,41.34,12100.0
2016-08-11 11:40:00,41.33,41.4,41.31,41.38,20389.0,41.33,41.4,41.31,41.38,20389.0
2016-08-11 11:50:00,41.38,41.44,41.36,41.4,17165.0,41.38,41.44,41.36,41.4,17165.0
2016-08-11 12:00:00,41.4,41.41,41.28,41.3,13700.0,41.4,41.41,41.28,41.3,13700.0
2016-08-11 12:10:00,41.3,41.34,41.28,41.32,10229.0,41.3,41.34,41.28,41.32,10229.0
2016-08-11 12:20:00,41.32,41.32,41.26,41.28,12958.0,41.32,41.32,41.26,41.28,12958.0
2016-08-11 12:30:00,41.29,41.34,41.29,41.34,14047.0,41.29,41.34,41.29,41.34,14047.0
2016-08-11 12:40:00,41.34,41.35,41.27,41.27,26739.0,41.34,41.35,41.27,41.27,26739.0
2016-08-11 12:50:00,41.27,41.32,41.27,41.3,19326.0,41.27,41.32,41.27,41.3,19326.0
2016-08-11 13:00:00,41.3,41.37,41.3,41.37,13556.0,41.3,41.37,41.3,41.37,13556.0
2016-08-11 13:10:00,41.37,41.39,41.36,41.38,12641.0,41.37,41.39,41.36,41.38,12641.0
2016-08-11 13:20:00,41.39,41.45,41.38,41.42,19332.0,41.39,41.45,41.38,41.42,19332.0
2016-08-11 13:30:00,41.42,41.43,41.38,41.4,14194.0,41.42,41.43,41.38,41.4,14194.0
2016-08-11 13:40:00,41.39,41.4,41.38,41.39,10574.0,41.39,41.4,41.38,41.39,10574.0
2016-08-11 13:50:00,41.39,41.39,41.36,41.37,19768.0,41.39,41.39,41.36,41.37,19768.0
2016-08-11 14:00:00,41.37,41.49,41.36,41.49,19899.0,41.37,41.49,41.36,41.49,19899.0
2016-08-11 14:10:00,41.49,41.5,41.41,41.41,19275.0,41.49,41.5,41.41,41.41,19275.0
2016-08-11 14:20:00,41.42,41.47,41.41,41.41,34409.0,41.42,41.47,41.41,41.41,34409.0
2016-08-11 14:30:00,41.43,41.44,41.42,41.43,16952.0,41.43,41.44,41.42,41.43,16952.0
2016-08-11 14:40:00,41.44,41.44,41.36,41.36,17293.0,41.44,41.44,41.36,41.36,17293.0
2016-08-11 14:50:00,41.37,41.44,41.36,41.39,21757.0,41.37,41.44,41.36,41.39,21757.0
2016-08-11 15:00:00,41.4,41.48,41.39,41.48,23602.0,41.4,41.48,41.39,41.48,23602.0
2016-08-11 15:10:00,41.48,41.54,41.47,41.53,27489.0,41.48,41.54,41.47,41.53,27489.0
2016-08-11 15:20:00,41.54,41.57,41.53,41.57,22312.0,41.54,41.57,41.53,41.57,22312.0
2016-08-11 15:30:00,41.56,41.57,41.54,41.56,31993.0,41.56,41.57,41.54,41.56,31993.0
2016-08-11 15:40:00,41.56,41.56,41.47,41.48,42727.0,41.56,41.56,41.47,41.48,42727.0
2016-08-11 15:50:00,41.48,41.48,41.42,41.44,89713.0,41.48,41.48,41.42,41.44,89713.0
2016-08-12 09:30:00,41.41,41.41,40.9,41.0,12718.0,41.41,41.41,40.9,41.0,12718.0
2016-08-12 09:40:00,41.03,41.21,41.0,41.13,18501.0,41.03,41.21,41.0,41.13,18501.0
2016-08-12 09:50:00,41.1,41.17,41.03,41.08,9700.0,41.1,41.17,41.03,41.08,9700.0
2016-08-12 10:00:00,41.04,41.17,41.02,41.16,9663.0,41.04,41.17,41.02,41.16,9663.0
2016-08-12 10:10:00,41.17,41.17,41.02,41.09,11988.0,41.17,41.17,41.02,41.09,11988.0
2016-08-12 10:20:00,41.09,41.15,41.04,41.14,15183.0,41.09,41.15,41.04,41.14,15183.0
2016-08-12 10:30:00,41.16,41.25,41.16,41.16,13728.0,41.16,41.25,41.16,41.16,13728.0
2016-08-12 10:40:00,41.15,41.22,41.13,41.2,11795.0,41.15,41.22,41.13,41.2,11795.0
2016-08-12 10:50:00,41.2,41.25,41.19,41.21,9602.0,41.2,41.25,41.19,41.21,9602.0
2016-08-12 11:00:00,41.19,41.26,41.1,41.21,14646.0,41.19,41.26,41.1,41.21,14646.0
2016-08-12 11:10:00,41.19,41.25,41.15,41.22,6800.0,41.19,41.25,41.15,41.22,6800.0
2016-08-12 11:20:00,41.23,41.27,41.2,41.25,18446.0,41.23,41.27,41.2,41.25,18446.0
2016-08-12 11:30:00,41.26,41.26,41.21,41.22,8602.0,41.26,41.26,41.21,41.22,8602.0
2016-08-12 11:40:00,41.21,41.23,41.16,41.22,5004.0,41.21,41.23,41.16,41.22,5004.0
2016-08-12 11:50:00,41.23,41.24,41.17,41.19,8215.0,41.23,41.24,41.17,41.19,8215.0
2016-08-12 12:00:00,41.18,41.19,41.15,41.19,10752.0,41.18,41.19,41.15,41.19,10752.0
2016-08-12 12:10:00,41.18,41.2,41.13,41.14,7491.0,41.18,41.2,41.13,41.14,7491.0
2016-08-12 12:20:00,41.16,41.2,41.15,41.19,11833.0,41.16,41.2,41.15,41.19,11833.0
2016-08-12 12:30:00,41.19,41.2,41.13,41.13,7115.0,41.19,41.2,41.13,41.13,7115.0
2016-08-12 12:40:00,41.13,41.17,41.11,41.12,7600.0,41.13,41.17,41.11,41.12,7600.0
2016-08-12 12:50:00,41.11,41.15,41.08,41.15,8309.0,41.11,41.15,41.08,41.15,8309.0
2016-08-12 13:00:00,41.16,41.17,41.04,41.05,7785.0,41.16,41.17,41.04,41.05,7785.0
2016-08-12 13:10:00,41.06,41.09,41.04,41.09,7900.0,41.06,41.09,41.04,41.09,7900.0
2016-08-12 13:20:00,41.1,41.16,41.08,41.14,7839.0,41.1,41.16,41.08,41.14,7839.0
2016-08-12 13:30:00,41.13,41.21,41.12,41.16,9237.0,41.13,41.21,41.12,41.16,9237.0
2016-08-12 13:40:00,41.18,41.23,41.17,41.18,6790.0,41.18,41.23,41.17,41.18,6790.0
2016-08-12 13:50:00,41.17,41.2,41.16,41.18,9400.0,41.17,41.2,41.16,41.18,9400.0
2016-08-12 14:00:00,41.18,41.24,41.17,41.22,7600.0,41.18,41.24,41.17,41.22,7600.0
2016-08-12 14:10:00,41.22,41.28,41.22,41.26,16286.0,41.22,41.28,41.22,41.26,16286.0
2016-08-12 14:20:00,41.26,41.32,41.25,41.3,9611.0,41.26,41.32,41.25,41.3,9611.0
2016-08-12 14:30:00,41.3,41.34,41.29,41.32,10314.0,41.3,41.34,41.29,41.32,10314.0
2016-08-12 14:40:00,41.32,41.37,41.29,41.34,21153.0,41.32,41.37,41.29,41.34,21153.0
2016-08-12 14:50:00,41.33,41.34,41.24,41.25,9800.0,41.33,41.34,41.24,41.25,9800.0
2016-08-12 15:00:00,41.24,41.26,41.23,41.24,11238.0,41.24,41.26,41.23,41.24,11238.0
2016-08-12 15:10:00,41.24,41.27,41.21,41.27,13022.0,41.24,41.27,41.21,41.27,13022.0
2016-08-12 15:20:00,41.27,41.3,41.24,41.29,12783.0,41.27,41.3,41.24,41.29,12783.0
2016-08-12 15:30:00,41.29,41.29,41.26,41.27,26375.0,41.29,41.29,41.26,41.27,26375.0
2016-08-12 15:40:00,41.27,41.33,41.27,41.32,43291.0,41.27,41.33,41.27,41.32,43291.0
2016-08-12 15:50:00,41.31,41.36,41.3,41.35,115660.0,41.31,41.36,41.3,41.35,115660.0
2016-08-15 09:30:00,41.5,41.63,41.34,41.59,21689.0,41.5,41.63,41.34,41.59,21689.0
2016-08-15 09:40:00,41.63,41.67,41.52,41.58,19994.0,41.63,41.67,41.52,41.58,19994.0
2016-08-15 09:50:00,41.59,41.69,41.56,41.69,39531.0,41.59,41.69,41.56,41.69,39531.0
2016-08-15 10:00:00,41.72,41.96,41.71,41.9,11839.0,41.72,41.96,41.71,41.9,11839.0
2016-08-15 10:10:00,41.9,41.97,41.75,41.95,44733.0,41.9,41.97,41.75,41.95,44733.0
2016-08-15 10:20:00,41.97,42.0,41.92,41.98,15591.0,41.97,42.0,41.92,41.98,15591.0
2016-08-15 10:30:00,41.99,42.14,41.97,42.07,27866.0,41.99,42.14,41.97,42.07,27866.0
2016-08-15 10:40:00,42.06,42.23,42.05,42.11,17448.0,42.06,42.23,42.05,42.11,17448.0
2016-08-15 10:50:00,42.09,42.14,42.07,42.13,7700.0,42.09,42.14,42.07,42.13,7700.0
2016-08-15 11:00:00,42.12,42.14,42.05,42.14,14458.0,42.12,42.14,42.05,42.14,14458.0
2016-08-15 11:10:00,42.14,42.24,42.11,42.2,27087.0,42.14,42.24,42.11,42.2,27087.0
2016-08-15 11:20:00,42.19,42.26,42.16,42.25,21922.0,42.19,42.26,42.16,42.25,21922.0
2016-08-15 11:30:00,42.26,42.31,42.19,42.3,55346.0,42.26,42.31,42.19,42.3,55346.0
2016-08-15 11:40:00,42.3,42.39,42.3,42.31,15517.0,42.3,42.39,42.3,42.31,15517.0
2016-08-15 11:50:00,42.3,42.34,42.28,42.33,20282.0,42.3,42.34,42.28,42.33,20282.0
2016-08-15 12:00:00,42.3,42.31,42.25,42.28,19705.0,42.3,42.31,42.25,42.28,19705.0
2016-08-15 12:10:00,42.29,42.35,42.28,42.34,20227.0,42.29,42.35,42.28,42.34,20227.0
2016-08-15 12:20:00,42.34,42.4,42.33,42.38,16994.0,42.34,42.4,42.33,42.38,16994.0
2016-08-15 12:30:00,42.39,42.39,42.32,42.32,12594.0,42.39,42.39,42.32,42.32,12594.0
2016-08-15 12:40:00,42.32,42.44,42.32,42.44,19021.0,42.32,42.44,42.32,42.44,19021.0
2016-08-15 12:50:00,42.44,42.49,42.44,42.48,22322.0,42.44,42.49,42.44,42.48,22322.0
2016-08-15 13:00:00,42.48,42.49,42.41,42.41,29088.0,42.48,42.49,42.41,42.41,29088.0
2016-08-15 13:10:00,42.41,42.44,42.28,42.28,58023.0,42.41,42.44,42.28,42.28,58023.0
2016-08-15 13:20:00,42.28,42.29,42.12,42.12,59663.0,42.28,42.29,42.12,42.12,59663.0
2016-08-15 13:30:00,42.13,42.29,42.13,42.27,21021.0,42.13,42.29,42.13,42.27,21021.0
2016-08-15 13:40:00,42.27,42.35,42.25,42.28,10227.0,42.27,42.35,42.25,42.28,10227.0
2016-08-15 13:50:00,42.28,42.28,42.25,42.26,18554.0,42.28,42.28,42.25,42.26,18554.0
2016-08-15 14:00:00,42.25,42.28,42.18,42.22,51917.0,42.25,42.28,42.18,42.22,51917.0
2016-08-15 14:10:00,42.21,42.22,42.16,42.18,17205.0,42.21,42.22,42.16,42.18,17205.0
2016-08-15 14:20:00,42.2,42.28,42.18,42.25,21102.0,42.2,42.28,42.18,42.25,21102.0
2016-08-15 14:30:00,42.25,42.29,42.24,42.27,27631.0,42.25,42.29,42.24,42.27,27631.0
2016-08-15 14:40:00,42.27,42.33,42.26,42.3,13786.0,42.27,42.33,42.26,42.3,13786.0
2016-08-15 14:50:00,42.29,42.29,42.25,42.26,13075.0,42.29,42.29,42.25,42.26,13075.0
2016-08-15 15:00:00,42.27,42.3,42.25,42.28,20418.0,42.27,42.3,42.25,42.28,20418.0
2016-08-15 15:10:00,42.29,42.29,42.26,42.29,33504.0,42.29,42.29,42.26,42.29,33504.0
2016-08-15 15:20:00,42.29,42.34,42.27,42.3,19303.0,42.29,42.34,42.27,42.3,19303.0
2016-08-15 15:30:00,42.3,42.36,42.28,42.33,79199.0,42.3,42.36,42.28,42.33,79199.0
2016-08-15 15:40:00,42.33,42.35,42.28,42.33,53370.0,42.33,42.35,42.28,42.33,53370.0
2016-08-15 15:50:00,42.33,42.35,42.29,42.33,139028.0,42.33,42.35,42.29,42.33,139028.0
2016-08-16 09:30:00,42.27,42.27,42.02,42.18,35510.0,42.27,42.27,42.02,42.18,35510.0
2016-08-16 09:40:00,42.13,42.15,41.86,41.88,48187.0,42.13,42.15,41.86,41.88,48187.0
2016-08-16 09:50:00,41.87,42.13,41.86,42.07,36687.0,41.87,42.13,41.86,42.07,36687.0
2016-08-16 10:00:00,42.08,42.1,42.0,42.0,27100.0,42.08,42.1,42.0,42.0,27100.0
2016-08-16 10:10:00,42.0,42.05,42.0,42.02,25740.0,42.0,42.05,42.0,42.02,25740.0
2016-08-16 10:20:00,42.02,42.06,42.0,42.06,35828.0,42.02,42.06,42.0,42.06,35828.0
2016-08-16 10:30:00,42.07,42.07,41.99,42.02,26383.0,42.07,42.07,41.99,42.02,26383.0
2016-08-16 10:40:00,42.0,42.01,41.82,41.85,41089.0,42.0,42.01,41.82,41.85,41089.0
2016-08-16 10:50:00,41.83,42.01,41.82,42.01,21012.0,41.83,42.01,41.82,42.01,21012.0
2016-08-16 11:00:00,42.0,42.0,41.85,41.85,56194.0,42.0,42.0,41.85,41.85,56194.0
2016-08-16 11:10:00,41.85,41.95,41.84,41.95,21556.0,41.85,41.95,41.84,41.95,21556.0
2016-08-16 11:20:00,41.95,42.03,41.95,42.0,19433.0,41.95,42.03,41.95,42.0,19433.0
2016-08-16 11:30:00,42.0,42.01,41.89,41.93,20379.0,42.0,42.01,41.89,41.93,20379.0
2016-08-16 11:40:00,41.93,41.95,41.91,41.94,17775.0,41.93,41.95,41.91,41.94,17775.0
2016-08-16 11:50:00,41.92,41.95,41.88,41.89,16967.0,41.92,41.95,41.88,41.89,16967.0
2016-08-16 12:00:00,41.9,41.92,41.86,41.88,39998.0,41.9,41.92,41.86,41.88,39998.0
2016-08-16 12:10:00,41.88,41.92,41.86,41.88,15545.0,41.88,41.92,41.86,41.88,15545.0
2016-08-16 12:20:00,41.86,41.89,41.8,41.8,42718.0,41.86,41.89,41.8,41.8,42718.0
2016-08-16 12:30:00,41.8,41.8,41.72,41.72,10720.0,41.8,41.8,41.72,41.72,10720.0
2016-08-16 12:40:00,41.72,41.72,41.65,41.67,15726.0,41.72,41.72,41.65,41.67,15726.0
2016-08-16 12:50:00,41.67,41.72,41.64,41.72,16982.0,41.67,41.72,41.64,41.72,16982.0
2016-08-16 13:00:00,41.73,41.76,41.69,41.7,11266.0,41.73,41.76,41.69,41.7,11266.0
2016-08-16 13:10:00,41.7,41.73,41.62,41.62,16909.0,41.7,41.73,41.62,41.62,16909.0
2016-08-16 13:20:00,41.62,41.64,41.58,41.6,13280.0,41.62,41.64,41.58,41.6,13280.0
2016-08-16 13:30:00,41.59,41.61,41.55,41.58,12936.0,41.59,41.61,41.55,41.58,12936.0
2016-08-16 13:40:00,41.57,41.59,41.52,41.57,8800.0,41.57,41.59,41.52,41.57,8800.0
2016-08-16 13:50:00,41.56,41.56,41.51,41.54,12439.0,41.56,41.56,41.51,41.54,12439.0
2016-08-16 14:00:00,41.55,41.55,41.49,41.51,42070.0,41.55,41.55,41.49,41.51,42070.0
2016-08-16 14:10:00,41.51,41.54,41.5,41.5,12300.0,41.51,41.54,41.5,41.5,12300.0
2016-08-16 14:20:00,41.51,41.56,41.49,41.53,13793.0,41.51,41.56,41.49,41.53,13793.0
2016-08-16 14:30:00,41.52,41.57,41.51,41.55,9200.0,41.52,41.57,41.51,41.55,9200.0
2016-08-16 14:40:00,41.56,41.56,41.5,41.55,11630.0,41.56,41.56,41.5,41.55,11630.0
2016-08-16 14:50:00,41.56,41.61,41.56,41.57,14632.0,41.56,41.61,41.56,41.57,14632.0
2016-08-16 15:00:00,41.58,41.62,41.54,41.54,33817.0,41.58,41.62,41.54,41.54,33817.0
2016-08-16 15:10:00,41.53,41.57,41.44,41.46,85039.0,41.53,41.57,41.44,41.46,85039.0
2016-08-16 15:20:00,41.47,41.51,41.45,41.47,29320.0,41.47,41.51,41.45,41.47,29320.0
2016-08-16 15:30:00,41.48,41.48,41.38,41.38,40377.0,41.48,41.48,41.38,41.38,40377.0
2016-08-16 15:40:00,41.37,41.38,41.29,41.33,39481.0,41.37,41.38,41.29,41.33,39481.0
2016-08-16 15:50:00,41.32,41.32,41.17,41.23,140828.0,41.32,41.32,41.17,41.23,140828.0
2016-08-17 09:30:00,41.13,42.24,40.85,40.98,20093.0,41.13,42.24,40.85,40.98,20093.0
2016-08-17 09:40:00,41.02,41.14,40.95,41.11,14325.0,41.02,41.14,40.95,41.11,14325.0
2016-08-17 09:50:00,41.1,41.14,41.01,41.13,11875.0,41.1,41.14,41.01,41.13,11875.0
2016-08-17 10:00:00,41.11,41.11,40.98,41.02,25238.0,41.11,41.11,40.98,41.02,25238.0
2016-08-17 10:10:00,41.03,41.1,41.0,41.1,46400.0,41.03,41.1,41.0,41.1,46400.0
2016-08-17 10:20:00,41.1,41.1,41.02,41.08,52063.0,41.1,41.1,41.02,41.08,52063.0
2016-08-17 10:30:00,41.08,41.09,40.92,40.92,17003.0,41.08,41.09,40.92,40.92,17003.0
2016-08-17 10:40:00,40.91,40.99,40.88,40.89,11581.0,40.91,40.99,40.88,40.89,11581.0
2016-08-17 10:50:00,40.88,40.97,40.88,40.97,7500.0,40.88,40.97,40.88,40.97,7500.0
2016-08-17 11:00:00,40.96,40.97,40.85,40.86,12789.0,40.96,40.97,40.85,40.86,12789.0
2016-08-17 11:10:00,40.87,40.97,40.86,40.97,12266.0,40.87,40.97,40.86,40.97,12266.0
2016-08-17 11:20:00,40.96,41.0,40.9,40.93,12033.0,40.96,41.0,40.9,40.93,12033.0
2016-08-17 11:30:00,40.92,41.02,40.92,41.0,87113.0,40.92,41.02,40.92,41.0,87113.0
2016-08-17 11:40:00,41.03,41.05,40.94,40.99,27941.0,41.03,41.05,40.94,40.99,27941.0
2016-08-17 11:50:00,40.99,41.05,40.95,40.95,15422.0,40.99,41.05,40.95,40.95,15422.0
2016-08-17 12:00:00,40.96,40.97,40.9,40.95,19240.0,40.96,40.97,40.9,40.95,19240.0
2016-08-17 12:10:00,40.97,40.99,40.92,40.95,10700.0,40.97,40.99,40.92,40.95,10700.0
2016-08-17 12:20:00,40.95,41.0,40.94,40.95,24319.0,40.95,41.0,40.94,40.95,24319.0
2016-08-17 12:30:00,40.97,41.0,40.94,40.97,12043.0,40.97,41.0,40.94,40.97,12043.0
2016-08-17 12:40:00,40.96,40.99,40.93,40.98,41517.0,40.96,40.99,40.93,40.98,41517.0
2016-08-17 12:50:00,40.98,41.01,40.95,40.98,272095.0,40.98,41.01,40.95,40.98,272095.0
2016-08-17 13:00:00,40.97,40.99,40.95,40.97,20855.0,40.97,40.99,40.95,40.97,20855.0
2016-08-17 13:10:00,40.96,40.98,40.95,40.98,18852.0,40.96,40.98,40.95,40.98,18852.0
2016-08-17 13:20:00,40.97,41.01,40.95,41.0,23198.0,40.97,41.01,40.95,41.0,23198.0
2016-08-17 13:30:00,41.0,41.01,40.97,41.0,28988.0,41.0,41.01,40.97,41.0,28988.0
2016-08-17 13:40:00,41.0,41.01,40.98,40.98,86792.0,41.0,41.01,40.98,40.98,86792.0
2016-08-17 13:50:00,40.99,41.0,40.95,40.96,18244.0,40.99,41.0,40.95,40.96,18244.0
2016-08-17 14:00:00,40.94,41.01,40.91,40.99,29000.0,40.94,41.01,40.91,40.99,29000.0
2016-08-17 14:10:00,41.0,41.01,40.95,40.99,65278.0,41.0,41.01,40.95,40.99,65278.0
2016-08-17 14:20:00,41.0,41.0,40.96,40.99,26120.0,41.0,41.0,40.96,40.99,26120.0
2016-08-17 14:30:00,40.99,41.0,40.97,40.98,25656.0,40.99,41.0,40.97,40.98,25656.0
2016-08-17 14:40:00,40.99,41.0,40.96,40.99,22486.0,40.99,41.0,40.96,40.99,22486.0
2016-08-17 14:50:00,40.99,41.0,40.97,40.99,15718.0,40.99,41.0,40.97,40.99,15718.0
2016-08-17 15:00:00,40.98,40.99,40.92,40.92,14743.0,40.98,40.99,40.92,40.92,14743.0
2016-08-17 15:10:00,40.92,40.97,40.9,40.95,16169.0,40.92,40.97,40.9,40.95,16169.0
2016-08-17 15:20:00,40.95,41.0,40.94,41.0,27632.0,40.95,41.0,40.94,41.0,27632.0
2016-08-17 15:30:00,41.0,41.01,40.95,41.0,44713.0,41.0,41.01,40.95,41.0,44713.0
2016-08-17 15:40:00,41.0,41.01,40.99,41.01,115613.0,41.0,41.01,40.99,41.01,115613.0
2016-08-17 15:50:00,41.01,41.06,40.97,41.05,115202.0,41.01,41.06,40.97,41.05,115202.0
2016-08-18 09:30:00,40.94,41.08,40.9,41.0,21563.0,40.94,41.08,40.9,41.0,21563.0
2016-08-18 09:40:00,41.0,41.21,40.95,41.11,54730.0,41.0,41.21,40.95,41.11,54730.0
2016-08-18 09:50:00,41.12,41.15,41.07,41.1,48468.0,41.12,41.15,41.07,41.1,48468.0
2016-08-18 10:00:00,41.11,41.18,41.08,41.12,122552.0,41.11,41.18,41.08,41.12,122552.0
2016-08-18 10:10:00,41.11,41.35,41.11,41.25,14563.0,41.11,41.35,41.11,41.25,14563.0
2016-08-18 10:20:00,41.3,41.35,41.21,41.27,53777.0,41.3,41.35,41.21,41.27,53777.0
2016-08-18 10:30:00,41.27,41.38,41.26,41.3,60140.0,41.27,41.38,41.26,41.3,60140.0
2016-08-18 10:40:00,41.33,41.33,41.16,41.16,43858.0,41.33,41.33,41.16,41.16,43858.0
2016-08-18 10:50:00,41.17,41.23,41.15,41.2,10566.0,41.17,41.23,41.15,41.2,10566.0
2016-08-18 11:00:00,41.21,41.24,41.2,41.22,9500.0,41.21,41.24,41.2,41.22,9500.0
2016-08-18 11:10:00,41.21,41.25,41.17,41.18,8788.0,41.21,41.25,41.17,41.18,8788.0
2016-08-18 11:20:00,41.17,41.22,41.13,41.22,9223.0,41.17,41.22,41.13,41.22,9223.0
2016-08-18 11:30:00,41.21,41.28,41.2,41.24,17526.0,41.21,41.28,41.2,41.24,17526.0
2016-08-18 11:40:00,41.25,41.25,41.22,41.25,80407.0,41.25,41.25,41.22,41.25,80407.0
2016-08-18 11:50:00,41.24,41.26,41.22,41.26,9669.0,41.24,41.26,41.22,41.26,9669.0
2016-08-18 12:00:00,41.25,41.27,41.22,41.25,7643.0,41.25,41.27,41.22,41.25,7643.0
2016-08-18 12:10:00,41.24,41.26,41.21,41.25,9630.0,41.24,41.26,41.21,41.25,9630.0
2016-08-18 12:20:00,41.25,41.26,41.23,41.23,8935.0,41.25,41.26,41.23,41.23,8935.0
2016-08-18 12:30:00,41.22,41.24,41.18,41.2,7590.0,41.22,41.24,41.18,41.2,7590.0
2016-08-18 12:40:00,41.21,41.25,41.21,41.24,5384.0,41.21,41.25,41.21,41.24,5384.0
2016-08-18 12:50:00,41.25,41.25,41.19,41.23,11152.0,41.25,41.25,41.19,41.23,11152.0
2016-08-18 13:00:00,41.22,41.25,41.21,41.24,15425.0,41.22,41.25,41.21,41.24,15425.0
2016-08-18 13:10:00,41.24,41.26,41.24,41.25,8834.0,41.24,41.26,41.24,41.25,8834.0
2016-08-18 13:20:00,41.24,41.25,41.22,41.23,15722.0,41.24,41.25,41.22,41.23,15722.0
2016-08-18 13:30:00,41.24,41.26,41.21,41.25,6994.0,41.24,41.26,41.21,41.25,6994.0
2016-08-18 13:40:00,41.24,41.28,41.23,41.24,11316.0,41.24,41.28,41.23,41.24,11316.0
2016-08-18 13:50:00,41.25,41.27,41.23,41.24,34511.0,41.25,41.27,41.23,41.24,34511.0
2016-08-18 14:00:00,41.25,41.27,41.24,41.25,10990.0,41.25,41.27,41.24,41.25,10990.0
2016-08-18 14:10:00,41.25,41.27,41.23,41.25,60642.0,41.25,41.27,41.23,41.25,60642.0
2016-08-18 14:20:00,41.25,41.27,41.22,41.23,13046.0,41.25,41.27,41.22,41.23,13046.0
2016-08-18 14:30:00,41.22,41.24,41.16,41.17,12095.0,41.22,41.24,41.16,41.17,12095.0
2016-08-18 14:40:00,41.17,41.18,41.14,41.15,11969.0,41.17,41.18,41.14,41.15,11969.0
2016-08-18 14:50:00,41.16,41.16,41.12,41.12,13603.0,41.16,41.16,41.12,41.12,13603.0
2016-08-18 15:00:00,41.12,41.17,41.12,41.16,13771.0,41.12,41.17,41.12,41.16,13771.0
2016-08-18 15:10:00,41.17,41.18,41.12,41.15,14494.0,41.17,41.18,41.12,41.15,14494.0
2016-08-18 15:20:00,41.15,41.16,41.13,41.14,10191.0,41.15,41.16,41.13,41.14,10191.0
2016-08-18 15:30:00,41.14,41.14,41.04,41.05,32249.0,41.14,41.14,41.04,41.05,32249.0
2016-08-18 15:40:00,41.04,41.13,41.04,41.06,35647.0,41.04,41.13,41.04,41.06,35647.0
2016-08-18 15:50:00,41.07,41.1,41.06,41.09,79779.0,41.07,41.1,41.06,41.09,79779.0
2016-08-19 09:30:00,41.12,41.63,40.99,41.06,50003.0,41.12,41.63,40.99,41.06,50003.0
2016-08-19 09:40:00,41.09,41.12,41.03,41.12,14723.0,41.09,41.12,41.03,41.12,14723.0
2016-08-19 09:50:00,41.1,41.11,40.92,40.96,24622.0,41.1,41.11,40.92,40.96,24622.0
2016-08-19 10:00:00,40.96,41.03,40.92,41.02,13257.0,40.96,41.03,40.92,41.02,13257.0
2016-08-19 10:10:00,41.02,41.05,40.9,40.95,34000.0,41.02,41.05,40.9,40.95,34000.0
2016-08-19 10:20:00,40.95,41.0,40.92,40.97,19276.0,40.95,41.0,40.92,40.97,19276.0
2016-08-19 10:30:00,41.0,41.01,40.96,41.0,25673.0,41.0,41.01,40.96,41.0,25673.0
2016-08-19 10:40:00,41.0,41.01,40.96,40.97,15089.0,41.0,41.01,40.96,40.97,15089.0
2016-08-19 10:50:00,40.97,40.98,40.91,40.94,12290.0,40.97,40.98,40.91,40.94,12290.0
2016-08-19 11:00:00,40.92,40.95,40.88,40.9,16998.0,40.92,40.95,40.88,40.9,16998.0
2016-08-19 11:10:00,40.9,40.99,40.88,40.94,14476.0,40.9,40.99,40.88,40.94,14476.0
2016-08-19 11:20:00,40.92,40.97,40.89,40.97,26300.0,40.92,40.97,40.89,40.97,26300.0
2016-08-19 11:30:00,40.99,41.0,40.95,40.95,22817.0,40.99,41.0,40.95,40.95,22817.0
2016-08-19 11:40:00,40.94,40.98,40.94,40.98,5419.0,40.94,40.98,40.94,40.98,5419.0
2016-08-19 11:50:00,40.98,40.99,40.88,40.92,8492.0,40.98,40.99,40.88,40.92,8492.0
2016-08-19 12:00:00,40.94,40.97,40.87,40.88,9100.0,40.94,40.97,40.87,40.88,9100.0
2016-08-19 12:10:00,40.88,40.92,40.86,40.86,7200.0,40.88,40.92,40.86,40.86,7200.0
2016-08-19 12:20:00,40.88,40.9,40.87,40.87,4900.0,40.88,40.9,40.87,40.87,4900.0
2016-08-19 12:30:00,40.87,40.89,40.85,40.85,7237.0,40.87,40.89,40.85,40.85,7237.0
2016-08-19 12:40:00,40.85,40.87,40.78,40.8,13301.0,40.85,40.87,40.78,40.8,13301.0
2016-08-19 12:50:00,40.81,40.83,40.71,40.77,9754.0,40.81,40.83,40.71,40.77,9754.0
2016-08-19 13:00:00,40.78,40.81,40.77,40.8,44074.0,40.78,40.81,40.77,40.8,44074.0
2016-08-19 13:10:00,40.8,40.84,40.79,40.83,21324.0,40.8,40.84,40.79,40.83,21324.0
2016-08-19 13:20:00,40.83,40.88,40.83,40.88,10583.0,40.83,40.88,40.83,40.88,10583.0
2016-08-19 13:30:00,40.88,40.9,40.87,40.9,5272.0,40.88,40.9,40.87,40.9,5272.0
2016-08-19 13:40:00,40.92,40.93,40.88,40.93,8643.0,40.92,40.93,40.88,40.93,8643.0
2016-08-19 13:50:00,40.94,40.95,40.92,40.95,6176.0,40.94,40.95,40.92,40.95,6176.0
2016-08-19 14:00:00,40.95,40.97,40.94,40.96,4640.0,40.95,40.97,40.94,40.96,4640.0
2016-08-19 14:10:00,40.96,40.99,40.96,40.97,2702.0,40.96,40.99,40.96,40.97,2702.0
2016-08-19 14:20:00,40.98,41.0,40.95,40.96,17240.0,40.98,41.0,40.95,40.96,17240.0
2016-08-19 14:30:00,40.97,41.0,40.92,40.98,21725.0,40.97,41.0,40.92,40.98,21725.0
2016-08-19 14:40:00,40.99,41.0,40.98,40.99,7600.0,40.99,41.0,40.98,40.99,7600.0
2016-08-19 14:50:00,40.98,41.0,40.96,40.98,7700.0,40.98,41.0,40.96,40.98,7700.0
2016-08-19 15:00:00,40.99,40.99,40.96,40.96,4640.0,40.99,40.99,40.96,40.96,4640.0
2016-08-19 15:10:00,40.97,40.99,40.93,40.93,12136.0,40.97,40.99,40.93,40.93,12136.0
2016-08-19 15:20:00,40.94,41.0,40.94,40.99,15800.0,40.94,41.0,40.94,40.99,15800.0
2016-08-19 15:30:00,40.99,41.0,40.95,40.98,89374.0,40.99,41.0,40.95,40.98,89374.0
2016-08-19 15:40:00,40.98,41.0,40.95,40.97,44463.0,40.98,41.0,40.95,40.97,44463.0
2016-08-19 15:50:00,40.97,41.02,40.94,40.97,140297.0,40.97,41.02,40.94,40.97,140297.0
2016-08-22 09:30:00,40.76,41.0,40.76,40.92,14753.0,40.76,41.0,40.76,40.92,14753.0
2016-08-22 09:40:00,40.94,40.95,40.86,40.87,9700.0,40.94,40.95,40.86,40.87,9700.0
2016-08-22 09:50:00,40.85,40.96,40.85,40.95,14268.0,40.85,40.96,40.85,40.95,14268.0
2016-08-22 10:00:00,40.94,40.98,40.9,40.91,9429.0,40.94,40.98,40.9,40.91,9429.0
2016-08-22 10:10:00,40.92,40.98,40.9,40.96,13184.0,40.92,40.98,40.9,40.96,13184.0
2016-08-22 10:20:00,40.96,40.98,40.9,40.92,9003.0,40.96,40.98,40.9,40.92,9003.0
2016-08-22 10:30:00,40.91,40.96,40.83,40.83,10100.0,40.91,40.96,40.83,40.83,10100.0
2016-08-22 10:40:00,40.84,40.87,40.81,40.84,12058.0,40.84,40.87,40.81,40.84,12058.0
2016-08-22 10:50:00,40.84,40.9,40.84,40.86,8600.0,40.84,40.9,40.84,40.86,8600.0
2016-08-22 11:00:00,40.84,40.87,40.83,40.87,4500.0,40.84,40.87,40.83,40.87,4500.0
2016-08-22 11:10:00,40.85,40.88,40.76,40.77,9053.0,40.85,40.88,40.76,40.77,9053.0
2016-08-22 11:20:00,40.77,40.78,40.66,40.68,19338.0,40.77,40.78,40.66,40.68,19338.0
2016-08-22 11:30:00,40.68,40.72,40.66,40.71,8331.0,40.68,40.72,40.66,40.71,8331.0
2016-08-22 11:40:00,40.72,40.73,40.65,40.66,35800.0,40.72,40.73,40.65,40.66,35800.0
2016-08-22 11:50:00,40.67,40.68,40.63,40.65,12615.0,40.67,40.68,40.63,40.65,12615.0
2016-08-22 12:00:00,40.65,40.68,40.64,40.67,9385.0,40.65,40.68,40.64,40.67,9385.0
2016-08-22 12:10:00,40.66,40.7,40.63,40.7,14368.0,40.66,40.7,40.63,40.7,14368.0
2016-08-22 12:20:00,40.7,40.75,40.69,40.74,94483.0,40.7,40.75,40.69,40.74,94483.0
2016-08-22 12:30:00,40.74,40.74,40.71,40.74,17958.0,40.74,40.74,40.71,40.74,17958.0
2016-08-22 12:40:00,40.74,40.81,40.74,40.8,98272.0,40.74,40.81,40.74,40.8,98272.0
2016-08-22 12:50:00,40.8,40.8,40.73,40.76,16682.0,40.8,40.8,40.73,40.76,16682.0
2016-08-22 13:00:00,40.75,40.75,40.71,40.73,7645.0,40.75,40.75,40.71,40.73,7645.0
2016-08-22 13:10:00,40.73,40.76,40.72,40.75,14532.0,40.73,40.76,40.72,40.75,14532.0
2016-08-22 13:20:00,40.75,40.76,40.68,40.74,12818.0,40.75,40.76,40.68,40.74,12818.0
2016-08-22 13:30:00,40.75,40.77,40.74,40.76,29151.0,40.75,40.77,40.74,40.76,29151.0
2016-08-22 13:40:00,40.76,40.88,40.75,40.83,33030.0,40.76,40.88,40.75,40.83,33030.0
2016-08-22 13:50:00,40.86,40.93,40.86,40.92,5200.0,40.86,40.93,40.86,40.92,5200.0
2016-08-22 14:00:00,40.93,41.02,40.93,41.02,17594.0,40.93,41.02,40.93,41.02,17594.0
2016-08-22 14:10:00,41.02,41.11,41.01,41.11,24672.0,41.02,41.11,41.01,41.11,24672.0
2016-08-22 14:20:00,41.1,41.21,41.1,41.16,51698.0,41.1,41.21,41.1,41.16,51698.0
2016-08-22 14:30:00,41.16,41.22,41.11,41.22,20448.0,41.16,41.22,41.11,41.22,20448.0
2016-08-22 14:40:00,41.23,41.27,41.2,41.22,18054.0,41.23,41.27,41.2,41.22,18054.0
2016-08-22 14:50:00,41.2,41.22,41.19,41.2,13380.0,41.2,41.22,41.19,41.2,13380.0
2016-08-22 15:00:00,41.2,41.28,41.19,41.23,30136.0,41.2,41.28,41.19,41.23,30136.0
2016-08-22 15:10:00,41.23,41.23,41.21,41.22,9844.0,41.23,41.23,41.21,41.22,9844.0
2016-08-22 15:20:00,41.21,41.23,41.2,41.22,9783.0,41.21,41.23,41.2,41.22,9783.0
2016-08-22 15:30:00,41.22,41.23,41.2,41.22,11813.0,41.22,41.23,41.2,41.22,11813.0
2016-08-22 15:40:00,41.21,41.27,41.2,41.27,25103.0,41.21,41.27,41.2,41.27,25103.0
2016-08-22 15:50:00,41.27,41.3,41.25,41.29,49697.0,41.27,41.3,41.25,41.29,49697.0
2016-08-23 09:30:00,41.53,41.75,41.39,41.73,12784.0,41.53,41.75,41.39,41.73,12784.0
2016-08-23 09:40:00,41.73,41.83,41.67,41.78,14412.0,41.73,41.83,41.67,41.78,14412.0
2016-08-23 09:50:00,41.79,41.93,41.78,41.92,28435.0,41.79,41.93,41.78,41.92,28435.0
2016-08-23 10:00:00,41.93,41.94,41.82,41.85,12400.0,41.93,41.94,41.82,41.85,12400.0
2016-08-23 10:10:00,41.85,41.85,41.68,41.71,18634.0,41.85,41.85,41.68,41.71,18634.0
2016-08-23 10:20:00,41.69,41.8,41.69,41.75,10700.0,41.69,41.8,41.69,41.75,10700.0
2016-08-23 10:30:00,41.73,41.81,41.73,41.81,7275.0,41.73,41.81,41.73,41.81,7275.0
2016-08-23 10:40:00,41.81,41.83,41.73,41.8,16671.0,41.81,41.83,41.73,41.8,16671.0
2016-08-23 10:50:00,41.8,41.81,41.72,41.8,23050.0,41.8,41.81,41.72,41.8,23050.0
2016-08-23 11:00:00,41.8,41.91,41.79,41.89,38381.0,41.8,41.91,41.79,41.89,38381.0
2016-08-23 11:10:00,41.88,41.9,41.84,41.89,6100.0,41.88,41.9,41.84,41.89,6100.0
2016-08-23 11:20:00,41.88,41.94,41.87,41.94,8600.0,41.88,41.94,41.87,41.94,8600.0
2016-08-23 11:30:00,41.95,41.99,41.94,41.97,9358.0,41.95,41.99,41.94,41.97,9358.0
2016-08-23 11:40:00,41.98,42.02,41.94,42.01,8025.0,41.98,42.02,41.94,42.01,8025.0
2016-08-23 11:50:00,42.01,42.09,42.0,42.02,30209.0,42.01,42.09,42.0,42.02,30209.0
2016-08-23 12:00:00,42.01,42.01,41.95,42.01,22259.0,42.01,42.01,41.95,42.01,22259.0
2016-08-23 12:10:00,42.0,42.01,41.96,41.96,5326.0,42.0,42.01,41.96,41.96,5326.0
2016-08-23 12:20:00,41.96,42.0,41.95,41.98,18889.0,41.96,42.0,41.95,41.98,18889.0
2016-08-23 12:30:00,41.97,42.04,41.96,42.01,16148.0,41.97,42.04,41.96,42.01,16148.0
2016-08-23 12:40:00,42.01,42.05,42.0,42.04,7344.0,42.01,42.05,42.0,42.04,7344.0
2016-08-23 12:50:00,42.05,42.05,42.0,42.0,14978.0,42.05,42.05,42.0,42.0,14978.0
2016-08-23 13:00:00,42.0,42.04,42.0,42.02,8942.0,42.0,42.04,42.0,42.02,8942.0
2016-08-23 13:10:00,42.01,42.06,42.01,42.06,12291.0,42.01,42.06,42.01,42.06,12291.0
2016-08-23 13:20:00,42.05,42.08,42.04,42.06,11309.0,42.05,42.08,42.04,42.06,11309.0
2016-08-23 13:30:00,42.06,42.09,42.05,42.08,10887.0,42.06,42.09,42.05,42.08,10887.0
2016-08-23 13:40:00,42.09,42.12,42.08,42.08,5619.0,42.09,42.12,42.08,42.08,5619.0
2016-08-23 13:50:00,42.08,42.11,42.07,42.11,12506.0,42.08,42.11,42.07,42.11,12506.0
2016-08-23 14:00:00,42.11,42.18,42.08,42.16,26832.0,42.11,42.18,42.08,42.16,26832.0
2016-08-23 14:10:00,42.16,42.19,42.15,42.17,11016.0,42.16,42.19,42.15,42.17,11016.0
2016-08-23 14:20:00,42.16,42.19,42.15,42.17,17733.0,42.16,42.19,42.15,42.17,17733.0
2016-08-23 14:30:00,42.16,42.16,42.12,42.14,19150.0,42.16,42.16,42.12,42.14,19150.0
2016-08-23 14:40:00,42.13,42.13,42.06,42.08,11350.0,42.13,42.13,42.06,42.08,11350.0
2016-08-23 14:50:00,42.08,42.12,42.05,42.08,10502.0,42.08,42.12,42.05,42.08,10502.0
2016-08-23 15:00:00,42.07,42.08,42.06,42.07,10805.0,42.07,42.08,42.06,42.07,10805.0
2016-08-23 15:10:00,42.08,42.14,42.07,42.1,17905.0,42.08,42.14,42.07,42.1,17905.0
2016-08-23 15:20:00,42.09,42.15,42.06,42.14,17401.0,42.09,42.15,42.06,42.14,17401.0
2016-08-23 15:30:00,42.15,42.18,42.1,42.17,28813.0,42.15,42.18,42.1,42.17,28813.0
2016-08-23 15:40:00,42.17,42.26,42.14,42.26,49785.0,42.17,42.26,42.14,42.26,49785.0
2016-08-23 15:50:00,42.26,42.28,42.21,42.25,165866.0,42.26,42.28,42.21,42.25,165866.0
2016-08-24 09:30:00,42.2,42.67,42.13,42.2,8612.0,42.2,42.67,42.13,42.2,8612.0
2016-08-24 09:40:00,42.21,42.22,42.08,42.13,32155.0,42.21,42.22,42.08,42.13,32155.0
2016-08-24 09:50:00,42.12,42.28,42.08,42.26,13100.0,42.12,42.28,42.08,42.26,13100.0
2016-08-24 10:00:00,42.26,42.26,42.08,42.09,16231.0,42.26,42.26,42.08,42.09,16231.0
2016-08-24 10:10:00,42.09,42.15,42.07,42.09,19436.0,42.09,42.15,42.07,42.09,19436.0
2016-08-24 10:20:00,42.09,42.13,42.06,42.13,5933.0,42.09,42.13,42.06,42.13,5933.0
2016-08-24 10:30:00,42.13,42.26,42.1,42.24,51386.0,42.13,42.26,42.1,42.24,51386.0
2016-08-24 10:40:00,42.25,42.25,42.19,42.23,31111.0,42.25,42.25,42.19,42.23,31111.0
2016-08-24 10:50:00,42.23,42.33,42.23,42.31,14970.0,42.23,42.33,42.23,42.31,14970.0
2016-08-24 11:00:00,42.3,42.37,42.28,42.37,15461.0,42.3,42.37,42.28,42.37,15461.0
2016-08-24 11:10:00,42.36,42.49,42.35,42.49,20450.0,42.36,42.49,42.35,42.49,20450.0
2016-08-24 11:20:00,42.49,42.53,42.44,42.53,21354.0,42.49,42.53,42.44,42.53,21354.0
2016-08-24 11:30:00,42.53,42.54,42.45,42.51,18949.0,42.53,42.54,42.45,42.51,18949.0
2016-08-24 11:40:00,42.51,42.57,42.5,42.56,21777.0,42.51,42.57,42.5,42.56,21777.0
2016-08-24 11:50:00,42.56,42.57,42.46,42.47,17535.0,42.56,42.57,42.46,42.47,17535.0
2016-08-24 12:00:00,42.46,42.46,42.41,42.41,28841.0,42.46,42.46,42.41,42.41,28841.0
2016-08-24 12:10:00,42.41,42.42,42.35,42.4,29736.0,42.41,42.42,42.35,42.4,29736.0
2016-08-24 12:20:00,42.39,42.51,42.38,42.47,46083.0,42.39,42.51,42.38,42.47,46083.0
2016-08-24 12:30:00,42.46,42.48,42.35,42.42,15091.0,42.46,42.48,42.35,42.42,15091.0
2016-08-24 12:40:00,42.42,42.42,42.35,42.36,7500.0,42.42,42.42,42.35,42.36,7500.0
2016-08-24 12:50:00,42.36,42.39,42.32,42.39,10499.0,42.36,42.39,42.32,42.39,10499.0
2016-08-24 13:00:00,42.39,42.44,42.38,42.43,8260.0,42.39,42.44,42.38,42.43,8260.0
2016-08-24 13:10:00,42.43,42.43,42.35,42.37,13762.0,42.43,42.43,42.35,42.37,13762.0
2016-08-24 13:20:00,42.37,42.39,42.35,42.39,4798.0,42.37,42.39,42.35,42.39,4798.0
2016-08-24 13:30:00,42.38,42.41,42.35,42.35,34511.0,42.38,42.41,42.35,42.35,34511.0
2016-08-24 13:40:00,42.36,42.38,42.34,42.36,10540.0,42.36,42.38,42.34,42.36,10540.0
2016-08-24 13:50:00,42.36,42.37,42.34,42.35,11855.0,42.36,42.37,42.34,42.35,11855.0
2016-08-24 14:00:00,42.34,42.35,42.29,42.3,19067.0,42.34,42.35,42.29,42.3,19067.0
2016-08-24 14:10:00,42.3,42.3,42.29,42.29,9500.0,42.3,42.3,42.29,42.29,9500.0
2016-08-24 14:20:00,42.29,42.29,42.21,42.23,27997.0,42.29,42.29,42.21,42.23,27997.0
2016-08-24 14:30:00,42.23,42.26,42.21,42.23,11117.0,42.23,42.26,42.21,42.23,11117.0
2016-08-24 14:40:00,42.23,42.26,42.22,42.24,7591.0,42.23,42.26,42.22,42.24,7591.0
2016-08-24 14:50:00,42.23,42.26,42.21,42.26,7486.0,42.23,42.26,42.21,42.26,7486.0
2016-08-24 15:00:00,42.26,42.31,42.24,42.25,23268.0,42.26,42.31,42.24,42.25,23268.0
2016-08-24 15:10:00,42.24,42.27,42.2,42.2,25625.0,42.24,42.27,42.2,42.2,25625.0
2016-08-24 15:20:00,42.18,42.2,42.12,42.12,15777.0,42.18,42.2,42.12,42.12,15777.0
2016-08-24 15:30:00,42.11,42.16,42.09,42.11,26339.0,42.11,42.16,42.09,42.11,26339.0
2016-08-24 15:40:00,42.11,42.17,42.09,42.17,25896.0,42.11,42.17,42.09,42.17,25896.0
2016-08-24 15:50:00,42.18,42.23,42.12,42.22,95058.0,42.18,42.23,42.12,42.22,95058.0
2016-08-25 09:30:00,42.03,42.06,41.83,42.05,9111.0,42.03,42.06,41.83,42.05,9111.0
2016-08-25 09:40:00,42.05,42.18,41.92,41.94,4344.0,42.05,42.18,41.92,41.94,4344.0
2016-08-25 09:50:00,41.92,41.95,41.84,41.87,6300.0,41.92,41.95,41.84,41.87,6300.0
2016-08-25 10:00:00,41.85,41.91,41.83,41.84,6700.0,41.85,41.91,41.83,41.84,6700.0
2016-08-25 10:10:00,41.86,41.88,41.8,41.88,9600.0,41.86,41.88,41.8,41.88,9600.0
2016-08-25 10:20:00,41.88,41.97,41.87,41.94,5263.0,41.88,41.97,41.87,41.94,5263.0
2016-08-25 10:30:00,41.93,41.96,41.86,41.89,8979.0,41.93,41.96,41.86,41.89,8979.0
2016-08-25 10:40:00,41.89,41.95,41.87,41.91,4154.0,41.89,41.95,41.87,41.91,4154.0
2016-08-25 10:50:00,41.9,41.93,41.89,41.89,3900.0,41.9,41.93,41.89,41.89,3900.0
2016-08-25 11:00:00,41.91,41.96,41.88,41.96,11851.0,41.91,41.96,41.88,41.96,11851.0
2016-08-25 11:10:00,41.97,42.03,41.92,42.02,7808.0,41.97,42.03,41.92,42.02,7808.0
2016-08-25 11:20:00,42.04,42.05,41.94,41.96,7475.0,42.04,42.05,41.94,41.96,7475.0
2016-08-25 11:30:00,41.94,42.02,41.94,41.95,6800.0,41.94,42.02,41.94,41.95,6800.0
2016-08-25 11:40:00,41.93,42.03,41.9,42.03,10741.0,41.93,42.03,41.9,42.03,10741.0
2016-08-25 11:50:00,42.04,42.09,42.0,42.05,4650.0,42.04,42.09,42.0,42.05,4650.0
2016-08-25 12:00:00,42.07,42.09,42.0,42.02,8660.0,42.07,42.09,42.0,42.02,8660.0
2016-08-25 12:10:00,42.03,42.07,42.03,42.07,2929.0,42.03,42.07,42.03,42.07,2929.0
2016-08-25 12:20:00,42.06,42.06,42.03,42.06,4000.0,42.06,42.06,42.03,42.06,4000.0
2016-08-25 12:30:00,42.08,42.12,42.07,42.12,8655.0,42.08,42.12,42.07,42.12,8655.0
2016-08-25 12:40:00,42.12,42.15,42.11,42.14,3100.0,42.12,42.15,42.11,42.14,3100.0
2016-08-25 12:50:00,42.13,42.13,42.08,42.12,2200.0,42.13,42.13,42.08,42.12,2200.0
2016-08-25 13:00:00,42.12,42.12,42.06,42.08,4200.0,42.12,42.12,42.06,42.08,4200.0
2016-08-25 13:10:00,42.07,42.09,42.06,42.08,2500.0,42.07,42.09,42.06,42.08,2500.0
2016-08-25 13:20:00,42.08,42.17,42.08,42.16,6421.0,42.08,42.17,42.08,42.16,6421.0
2016-08-25 13:30:00,42.16,42.16,42.07,42.07,8130.0,42.16,42.16,42.07,42.07,8130.0
2016-08-25 13:40:00,42.04,42.09,42.01,42.07,6050.0,42.04,42.09,42.01,42.07,6050.0
2016-08-25 13:50:00,42.07,42.13,42.06,42.12,4400.0,42.07,42.13,42.06,42.12,4400.0
2016-08-25 14:00:00,42.13,42.16,42.06,42.11,23082.0,42.13,42.16,42.06,42.11,23082.0
2016-08-25 14:10:00,42.12,42.15,42.11,42.14,6013.0,42.12,42.15,42.11,42.14,6013.0
2016-08-25 14:20:00,42.15,42.15,42.07,42.09,8641.0,42.15,42.15,42.07,42.09,8641.0
2016-08-25 14:30:00,42.07,42.13,42.07,42.11,9696.0,42.07,42.13,42.07,42.11,9696.0
2016-08-25 14:40:00,42.11,42.14,42.08,42.09,7395.0,42.11,42.14,42.08,42.09,7395.0
2016-08-25 14:50:00,42.09,42.09,42.02,42.04,7956.0,42.09,42.09,42.02,42.04,7956.0
2016-08-25 15:00:00,42.06,42.06,42.0,42.02,5600.0,42.06,42.06,42.0,42.02,5600.0
2016-08-25 15:10:00,42.02,42.12,42.02,42.12,11747.0,42.02,42.12,42.02,42.12,11747.0
2016-08-25 15:20:00,42.12,42.18,42.11,42.16,12060.0,42.12,42.18,42.11,42.16,12060.0
2016-08-25 15:30:00,42.15,42.24,42.15,42.24,21661.0,42.15,42.24,42.15,42.24,21661.0
2016-08-25 15:40:00,42.23,42.25,42.16,42.25,31343.0,42.23,42.25,42.16,42.25,31343.0
2016-08-25 15:50:00,42.25,42.32,42.24,42.32,152523.0,42.25,42.32,42.24,42.32,152523.0
2016-08-26 09:30:00,42.17,42.31,41.89,41.89,30370.0,42.17,42.31,41.89,41.89,30370.0
2016-08-26 09:40:00,41.89,42.13,41.87,42.0,64714.0,41.89,42.13,41.87,42.0,64714.0
2016-08-26 09:50:00,42.0,42.1,41.94,41.96,50828.0,42.0,42.1,41.94,41.96,50828.0
2016-08-26 10:00:00,41.99,42.21,41.93,42.1,40189.0,41.99,42.21,41.93,42.1,40189.0
2016-08-26 10:10:00,42.12,42.47,42.1,42.39,36926.0,42.12,42.47,42.1,42.39,36926.0
2016-08-26 10:20:00,42.38,42.51,42.35,42.51,55611.0,42.38,42.51,42.35,42.51,55611.0
2016-08-26 10:30:00,42.52,42.54,42.27,42.34,78756.0,42.52,42.54,42.27,42.34,78756.0
2016-08-26 10:40:00,42.33,42.37,42.28,42.32,52087.0,42.33,42.37,42.28,42.32,52087.0
2016-08-26 10:50:00,42.33,42.52,42.31,42.51,41698.0,42.33,42.52,42.31,42.51,41698.0
2016-08-26 11:00:00,42.5,42.52,42.44,42.51,117414.0,42.5,42.52,42.44,42.51,117414.0
2016-08-26 11:10:00,42.51,42.62,42.45,42.6,46164.0,42.51,42.62,42.45,42.6,46164.0
2016-08-26 11:20:00,42.58,42.69,42.57,42.68,22637.0,42.58,42.69,42.57,42.68,22637.0
2016-08-26 11:30:00,42.68,42.69,42.62,42.66,40345.0,42.68,42.69,42.62,42.66,40345.0
2016-08-26 11:40:00,42.65,42.65,42.53,42.59,33585.0,42.65,42.65,42.53,42.59,33585.0
2016-08-26 11:50:00,42.58,42.58,42.27,42.27,157096.0,42.58,42.58,42.27,42.27,157096.0
2016-08-26 12:00:00,42.27,42.27,41.95,41.98,53203.0,42.27,42.27,41.95,41.98,53203.0
2016-08-26 12:10:00,41.97,42.05,41.93,42.05,28803.0,41.97,42.05,41.93,42.05,28803.0
2016-08-26 12:20:00,42.04,42.15,42.03,42.13,22302.0,42.04,42.15,42.03,42.13,22302.0
2016-08-26 12:30:00,42.14,42.23,42.06,42.2,20906.0,42.14,42.23,42.06,42.2,20906.0
2016-08-26 12:40:00,42.2,42.28,42.2,42.25,17499.0,42.2,42.28,42.2,42.25,17499.0
2016-08-26 12:50:00,42.24,42.24,42.14,42.19,17138.0,42.24,42.24,42.14,42.19,17138.0
2016-08-26 13:00:00,42.18,42.2,42.15,42.16,16299.0,42.18,42.2,42.15,42.16,16299.0
2016-08-26 13:10:00,42.16,42.16,42.04,42.04,25779.0,42.16,42.16,42.04,42.04,25779.0
2016-08-26 13:20:00,42.03,42.07,41.99,42.05,16100.0,42.03,42.07,41.99,42.05,16100.0
2016-08-26 13:30:00,42.07,42.09,42.02,42.02,14879.0,42.07,42.09,42.02,42.02,14879.0
2016-08-26 13:40:00,42.02,42.08,42.02,42.07,16100.0,42.02,42.08,42.02,42.07,16100.0
2016-08-26 13:50:00,42.06,42.06,41.96,41.98,14100.0,42.06,42.06,41.96,41.98,14100.0
2016-08-26 14:00:00,41.98,42.03,41.96,42.03,23378.0,41.98,42.03,41.96,42.03,23378.0
2016-08-26 14:10:00,42.04,42.06,41.95,41.97,14750.0,42.04,42.06,41.95,41.97,14750.0
2016-08-26 14:20:00,41.97,41.97,41.93,41.97,25869.0,41.97,41.97,41.93,41.97,25869.0
2016-08-26 14:30:00,41.97,42.03,41.95,42.02,16700.0,41.97,42.03,41.95,42.02,16700.0
2016-08-26 14:40:00,42.02,42.05,41.97,41.98,20460.0,42.02,42.05,41.97,41.98,20460.0
2016-08-26 14:50:00,41.98,42.05,41.95,42.05,18046.0,41.98,42.05,41.95,42.05,18046.0
2016-08-26 15:00:00,42.06,42.09,42.02,42.07,20907.0,42.06,42.09,42.02,42.07,20907.0
2016-08-26 15:10:00,42.07,42.12,42.07,42.09,25993.0,42.07,42.12,42.07,42.09,25993.0
2016-08-26 15:20:00,42.1,42.22,42.06,42.2,24165.0,42.1,42.22,42.06,42.2,24165.0
2016-08-26 15:30:00,42.2,42.25,42.17,42.19,22255.0,42.2,42.25,42.17,42.19,22255.0
2016-08-26 15:40:00,42.19,42.26,42.18,42.22,31110.0,42.19,42.26,42.18,42.22,31110.0
2016-08-26 15:50:00,42.22,42.26,42.2,42.24,114093.0,42.22,42.26,42.2,42.24,114093.0
2016-08-29 09:30:00,42.44,43.74,42.32,43.74,74397.0,42.44,43.74,42.32,43.74,74397.0
2016-08-29 09:40:00,43.79,44.27,43.46,43.47,235309.0,43.79,44.27,43.46,43.47,235309.0
2016-08-29 09:50:00,43.46,43.83,43.3,43.73,103150.0,43.46,43.83,43.3,43.73,103150.0
2016-08-29 10:00:00,43.74,44.1,43.33,43.54,192231.0,43.74,44.1,43.33,43.54,192231.0
2016-08-29 10:10:00,43.53,43.66,43.45,43.65,134477.0,43.53,43.66,43.45,43.65,134477.0
2016-08-29 10:20:00,43.61,43.92,43.58,43.91,148451.0,43.61,43.92,43.58,43.91,148451.0
2016-08-29 10:30:00,43.92,44.06,43.82,43.84,118213.0,43.92,44.06,43.82,43.84,118213.0
2016-08-29 10:40:00,43.83,44.05,43.75,44.02,73052.0,43.83,44.05,43.75,44.02,73052.0
2016-08-29 10:50:00,44.01,44.16,43.98,44.13,84752.0,44.01,44.16,43.98,44.13,84752.0
2016-08-29 11:00:00,44.14,44.26,44.04,44.22,84965.0,44.14,44.26,44.04,44.22,84965.0
2016-08-29 11:10:00,44.23,44.46,44.23,44.29,100830.0,44.23,44.46,44.23,44.29,100830.0
2016-08-29 11:20:00,44.29,44.41,44.21,44.36,94150.0,44.29,44.41,44.21,44.36,94150.0
2016-08-29 11:30:00,44.39,44.4,44.13,44.28,175994.0,44.39,44.4,44.13,44.28,175994.0
2016-08-29 11:40:00,44.27,44.5,44.27,44.31,36420.0,44.27,44.5,44.27,44.31,36420.0
2016-08-29 11:50:00,44.31,44.33,44.18,44.26,56630.0,44.31,44.33,44.18,44.26,56630.0
2016-08-29 12:00:00,44.23,44.32,44.17,44.32,43872.0,44.23,44.32,44.17,44.32,43872.0
2016-08-29 12:10:00,44.3,44.36,44.23,44.27,28847.0,44.3,44.36,44.23,44.27,28847.0
2016-08-29 12:20:00,44.27,44.29,44.14,44.16,44816.0,44.27,44.29,44.14,44.16,44816.0
2016-08-29 12:30:00,44.16,44.22,44.1,44.17,28823.0,44.16,44.22,44.1,44.17,28823.0
2016-08-29 12:40:00,44.17,44.24,44.16,44.17,37920.0,44.17,44.24,44.16,44.17,37920.0
2016-08-29 12:50:00,44.17,44.24,44.11,44.23,38952.0,44.17,44.24,44.11,44.23,38952.0
2016-08-29 13:00:00,44.24,44.24,44.0,44.01,73483.0,44.24,44.24,44.0,44.01,73483.0
2016-08-29 13:10:00,44.01,44.07,43.97,44.0,44712.0,44.01,44.07,43.97,44.0,44712.0
2016-08-29 13:20:00,44.01,44.19,44.0,44.18,32359.0,44.01,44.19,44.0,44.18,32359.0
2016-08-29 13:30:00,44.19,44.21,44.11,44.16,27990.0,44.19,44.21,44.11,44.16,27990.0
2016-08-29 13:40:00,44.17,44.18,44.09,44.1,26525.0,44.17,44.18,44.09,44.1,26525.0
2016-08-29 13:50:00,44.1,44.16,44.05,44.08,30856.0,44.1,44.16,44.05,44.08,30856.0
2016-08-29 14:00:00,44.07,44.07,44.0,44.02,68215.0,44.07,44.07,44.0,44.02,68215.0
2016-08-29 14:10:00,44.02,44.2,43.98,44.15,85994.0,44.02,44.2,43.98,44.15,85994.0
2016-08-29 14:20:00,44.16,44.16,44.07,44.08,38760.0,44.16,44.16,44.07,44.08,38760.0
2016-08-29 14:30:00,44.09,44.21,44.06,44.1,41689.0,44.09,44.21,44.06,44.1,41689.0
2016-08-29 14:40:00,44.11,44.22,44.09,44.15,94186.0,44.11,44.22,44.09,44.15,94186.0
2016-08-29 14:50:00,44.15,44.27,44.15,44.24,32533.0,44.15,44.27,44.15,44.24,32533.0
2016-08-29 15:00:00,44.25,44.29,44.22,44.29,25279.0,44.25,44.29,44.22,44.29,25279.0
2016-08-29 15:10:00,44.3,44.31,44.15,44.19,44785.0,44.3,44.31,44.15,44.19,44785.0
2016-08-29 15:20:00,44.19,44.22,44.08,44.15,55146.0,44.19,44.22,44.08,44.15,55146.0
2016-08-29 15:30:00,44.16,44.18,44.1,44.17,82224.0,44.16,44.18,44.1,44.17,82224.0
2016-08-29 15:40:00,44.17,44.26,44.14,44.26,115315.0,44.17,44.26,44.14,44.26,115315.0
2016-08-29 15:50:00,44.25,44.26,44.13,44.17,220585.0,44.25,44.26,44.13,44.17,220585.0
2016-08-30 09:30:00,44.25,44.47,44.11,44.22,39721.0,44.25,44.47,44.11,44.22,39721.0
2016-08-30 09:40:00,44.2,44.21,43.78,43.81,50815.0,44.2,44.21,43.78,43.81,50815.0
2016-08-30 09:50:00,43.82,43.96,43.69,43.94,25805.0,43.82,43.96,43.69,43.94,25805.0
2016-08-30 10:00:00,43.98,44.04,43.76,43.79,22207.0,43.98,44.04,43.76,43.79,22207.0
2016-08-30 10:10:00,43.79,43.83,43.68,43.68,11769.0,43.79,43.83,43.68,43.68,11769.0
2016-08-30 10:20:00,43.69,43.78,43.67,43.78,13589.0,43.69,43.78,43.67,43.78,13589.0
2016-08-30 10:30:00,43.79,43.8,43.6,43.73,28280.0,43.79,43.8,43.6,43.73,28280.0
2016-08-30 10:40:00,43.74,43.78,43.63,43.64,21477.0,43.74,43.78,43.63,43.64,21477.0
2016-08-30 10:50:00,43.65,43.66,43.55,43.62,22938.0,43.65,43.66,43.55,43.62,22938.0
2016-08-30 11:00:00,43.6,43.67,43.59,43.61,11768.0,43.6,43.67,43.59,43.61,11768.0
2016-08-30 11:10:00,43.62,43.65,43.56,43.57,6950.0,43.62,43.65,43.56,43.57,6950.0
2016-08-30 11:20:00,43.58,43.82,43.57,43.82,15857.0,43.58,43.82,43.57,43.82,15857.0
2016-08-30 11:30:00,43.79,43.9,43.74,43.83,18424.0,43.79,43.9,43.74,43.83,18424.0
2016-08-30 11:40:00,43.81,43.86,43.79,43.85,11850.0,43.81,43.86,43.79,43.85,11850.0
2016-08-30 11:50:00,43.84,43.86,43.79,43.84,11156.0,43.84,43.86,43.79,43.84,11156.0
2016-08-30 12:00:00,43.84,43.92,43.79,43.79,17836.0,43.84,43.92,43.79,43.79,17836.0
2016-08-30 12:10:00,43.82,43.86,43.8,43.83,14603.0,43.82,43.86,43.8,43.83,14603.0
2016-08-30 12:20:00,43.81,43.86,43.79,43.8,22902.0,43.81,43.86,43.79,43.8,22902.0
2016-08-30 12:30:00,43.8,43.82,43.77,43.79,14525.0,43.8,43.82,43.77,43.79,14525.0
2016-08-30 12:40:00,43.79,43.81,43.75,43.78,17301.0,43.79,43.81,43.75,43.78,17301.0
2016-08-30 12:50:00,43.79,43.8,43.7,43.71,10609.0,43.79,43.8,43.7,43.71,10609.0
2016-08-30 13:00:00,43.71,43.79,43.69,43.77,12937.0,43.71,43.79,43.69,43.77,12937.0
2016-08-30 13:10:00,43.78,43.82,43.77,43.8,19742.0,43.78,43.82,43.77,43.8,19742.0
2016-08-30 13:20:00,43.8,43.8,43.73,43.75,13170.0,43.8,43.8,43.73,43.75,13170.0
2016-08-30 13:30:00,43.75,43.76,43.7,43.72,16519.0,43.75,43.76,43.7,43.72,16519.0
2016-08-30 13:40:00,43.72,43.78,43.7,43.78,22310.0,43.72,43.78,43.7,43.78,22310.0
2016-08-30 13:50:00,43.77,43.78,43.69,43.72,13589.0,43.77,43.78,43.69,43.72,13589.0
2016-08-30 14:00:00,43.72,43.73,43.62,43.63,11979.0,43.72,43.73,43.62,43.63,11979.0
2016-08-30 14:10:00,43.64,43.71,43.64,43.65,17882.0,43.64,43.71,43.64,43.65,17882.0
2016-08-30 14:20:00,43.66,43.75,43.66,43.66,19653.0,43.66,43.75,43.66,43.66,19653.0
2016-08-30 14:30:00,43.66,43.7,43.61,43.67,19697.0,43.66,43.7,43.61,43.67,19697.0
2016-08-30 14:40:00,43.65,43.68,43.6,43.66,12484.0,43.65,43.68,43.6,43.66,12484.0
2016-08-30 14:50:00,43.66,43.72,43.65,43.68,15055.0,43.66,43.72,43.65,43.68,15055.0
2016-08-30 15:00:00,43.69,43.7,43.6,43.66,24707.0,43.69,43.7,43.6,43.66,24707.0
2016-08-30 15:10:00,43.65,43.72,43.64,43.67,23027.0,43.65,43.72,43.64,43.67,23027.0
2016-08-30 15:20:00,43.67,43.72,43.64,43.7,16804.0,43.67,43.72,43.64,43.7,16804.0
2016-08-30 15:30:00,43.7,43.8,43.69,43.8,34585.0,43.7,43.8,43.69,43.8,34585.0
2016-08-30 15:40:00,43.8,43.81,43.75,43.8,44812.0,43.8,43.81,43.75,43.8,44812.0
2016-08-30 15:50:00,43.78,43.82,43.75,43.81,105031.0,43.78,43.82,43.75,43.81,105031.0
2016-08-31 09:30:00,43.63,43.77,43.55,43.76,14746.0,43.63,43.77,43.55,43.76,14746.0
2016-08-31 09:40:00,43.74,43.76,43.63,43.76,12767.0,43.74,43.76,43.63,43.76,12767.0
2016-08-31 09:50:00,43.74,43.74,43.66,43.66,8914.0,43.74,43.74,43.66,43.66,8914.0
2016-08-31 10:00:00,43.66,43.71,43.6,43.61,14197.0,43.66,43.71,43.6,43.61,14197.0
2016-08-31 10:10:00,43.63,43.63,43.37,43.38,13087.0,43.63,43.63,43.37,43.38,13087.0
2016-08-31 10:20:00,43.38,43.51,43.38,43.44,10524.0,43.38,43.51,43.38,43.44,10524.0
2016-08-31 10:30:00,43.44,43.45,43.29,43.36,14509.0,43.44,43.45,43.29,43.36,14509.0
2016-08-31 10:40:00,43.37,43.38,43.34,43.36,12300.0,43.37,43.38,43.34,43.36,12300.0
2016-08-31 10:50:00,43.35,43.44,43.34,43.41,21993.0,43.35,43.44,43.34,43.41,21993.0
2016-08-31 11:00:00,43.41,43.46,43.38,43.44,22382.0,43.41,43.46,43.38,43.44,22382.0
2016-08-31 11:10:00,43.44,43.47,43.42,43.46,15590.0,43.44,43.47,43.42,43.46,15590.0
2016-08-31 11:20:00,43.46,43.54,43.45,43.54,24661.0,43.46,43.54,43.45,43.54,24661.0
2016-08-31 11:30:00,43.54,43.61,43.52,43.55,33756.0,43.54,43.61,43.52,43.55,33756.0
2016-08-31 11:40:00,43.54,43.56,43.47,43.5,20769.0,43.54,43.56,43.47,43.5,20769.0
2016-08-31 11:50:00,43.5,43.58,43.5,43.56,13075.0,43.5,43.58,43.5,43.56,13075.0
2016-08-31 12:00:00,43.55,43.55,43.48,43.49,16089.0,43.55,43.55,43.48,43.49,16089.0
2016-08-31 12:10:00,43.48,43.51,43.42,43.42,9560.0,43.48,43.51,43.42,43.42,9560.0
2016-08-31 12:20:00,43.41,43.45,43.38,43.42,12819.0,43.41,43.45,43.38,43.42,12819.0
2016-08-31 12:30:00,43.41,43.49,43.37,43.4,15900.0,43.41,43.49,43.37,43.4,15900.0
2016-08-31 12:40:00,43.4,43.43,43.33,43.4,19610.0,43.4,43.43,43.33,43.4,19610.0
2016-08-31 12:50:00,43.39,43.39,43.35,43.36,7700.0,43.39,43.39,43.35,43.36,7700.0
2016-08-31 13:00:00,43.36,43.37,43.33,43.36,8230.0,43.36,43.37,43.33,43.36,8230.0
2016-08-31 13:10:00,43.36,43.39,43.32,43.35,12913.0,43.36,43.39,43.32,43.35,12913.0
2016-08-31 13:20:00,43.34,43.39,43.33,43.39,4400.0,43.34,43.39,43.33,43.39,4400.0
2016-08-31 13:30:00,43.4,43.42,43.37,43.37,6663.0,43.4,43.42,43.37,43.37,6663.0
2016-08-31 13:40:00,43.38,43.45,43.37,43.41,5150.0,43.38,43.45,43.37,43.41,5150.0
2016-08-31 13:50:00,43.41,43.45,43.4,43.42,6848.0,43.41,43.45,43.4,43.42,6848.0
2016-08-31 14:00:00,43.41,43.5,43.39,43.47,17575.0,43.41,43.5,43.39,43.47,17575.0
2016-08-31 14:10:00,43.46,43.53,43.46,43.46,10246.0,43.46,43.53,43.46,43.46,10246.0
2016-08-31 14:20:00,43.46,43.5,43.45,43.48,12691.0,43.46,43.5,43.45,43.48,12691.0
2016-08-31 14:30:00,43.48,43.48,43.42,43.45,12174.0,43.48,43.48,43.42,43.45,12174.0
2016-08-31 14:40:00,43.45,43.45,43.37,43.38,14375.0,43.45,43.45,43.37,43.38,14375.0
2016-08-31 14:50:00,43.38,43.44,43.37,43.43,8713.0,43.38,43.44,43.37,43.43,8713.0
2016-08-31 15:00:00,43.43,43.54,43.43,43.53,16405.0,43.43,43.54,43.43,43.53,16405.0
2016-08-31 15:10:00,43.52,43.55,43.5,43.54,23347.0,43.52,43.55,43.5,43.54,23347.0
2016-08-31 15:20:00,43.54,43.58,43.52,43.54,25367.0,43.54,43.58,43.52,43.54,25367.0
2016-08-31 15:30:00,43.54,43.57,43.52,43.54,31843.0,43.54,43.57,43.52,43.54,31843.0
2016-08-31 15:40:00,43.54,43.59,43.53,43.54,162397.0,43.54,43.59,43.53,43.54,162397.0
2016-08-31 15:50:00,43.53,43.55,43.45,43.46,81856.0,43.53,43.55,43.45,43.46,81856.0
2016-09-01 09:30:00,43.5,43.51,43.0,43.11,39864.0,43.5,43.51,43.0,43.11,39864.0
2016-09-01 09:40:00,43.1,43.62,43.03,43.6,40710.0,43.1,43.62,43.03,43.6,40710.0
2016-09-01 09:50:00,43.62,43.68,43.34,43.46,30007.0,43.62,43.68,43.34,43.46,30007.0
2016-09-01 10:00:00,43.45,43.64,43.4,43.49,33832.0,43.45,43.64,43.4,43.49,33832.0
2016-09-01 10:10:00,43.49,43.61,43.36,43.44,26295.0,43.49,43.61,43.36,43.44,26295.0
2016-09-01 10:20:00,43.42,43.61,43.33,43.33,32745.0,43.42,43.61,43.33,43.33,32745.0
2016-09-01 10:30:00,43.32,43.37,43.25,43.25,11709.0,43.32,43.37,43.25,43.25,11709.0
2016-09-01 10:40:00,43.22,43.39,43.22,43.36,7838.0,43.22,43.39,43.22,43.36,7838.0
2016-09-01 10:50:00,43.35,43.36,43.29,43.34,11935.0,43.35,43.36,43.29,43.34,11935.0
2016-09-01 11:00:00,43.33,43.4,43.28,43.34,11600.0,43.33,43.4,43.28,43.34,11600.0
2016-09-01 11:10:00,43.33,43.36,43.31,43.31,10206.0,43.33,43.36,43.31,43.31,10206.0
2016-09-01 11:20:00,43.32,43.44,43.32,43.42,12039.0,43.32,43.44,43.32,43.42,12039.0
2016-09-01 11:30:00,43.42,43.47,43.38,43.41,8752.0,43.42,43.47,43.38,43.41,8752.0
2016-09-01 11:40:00,43.4,43.41,43.36,43.37,7797.0,43.4,43.41,43.36,43.37,7797.0
2016-09-01 11:50:00,43.36,43.43,43.33,43.41,13397.0,43.36,43.43,43.33,43.41,13397.0
2016-09-01 12:00:00,43.4,43.41,43.32,43.36,11815.0,43.4,43.41,43.32,43.36,11815.0
2016-09-01 12:10:00,43.36,43.5,43.36,43.48,15450.0,43.36,43.5,43.36,43.48,15450.0
2016-09-01 12:20:00,43.47,43.62,43.46,43.59,4655.0,43.47,43.62,43.46,43.59,4655.0
2016-09-01 12:30:00,43.6,43.67,43.6,43.63,4610.0,43.6,43.67,43.6,43.63,4610.0
2016-09-01 12:40:00,43.63,43.65,43.56,43.61,7239.0,43.63,43.65,43.56,43.61,7239.0
2016-09-01 12:50:00,43.65,43.66,43.58,43.58,3700.0,43.65,43.66,43.58,43.58,3700.0
2016-09-01 13:00:00,43.58,43.65,43.57,43.61,5060.0,43.58,43.65,43.57,43.61,5060.0
2016-09-01 13:10:00,43.6,43.64,43.58,43.61,9012.0,43.6,43.64,43.58,43.61,9012.0
2016-09-01 13:20:00,43.62,43.66,43.6,43.62,6074.0,43.62,43.66,43.6,43.62,6074.0
2016-09-01 13:30:00,43.62,43.73,43.62,43.71,10226.0,43.62,43.73,43.62,43.71,10226.0
2016-09-01 13:40:00,43.7,43.73,43.66,43.72,8500.0,43.7,43.73,43.66,43.72,8500.0
2016-09-01 13:50:00,43.72,43.78,43.71,43.74,8408.0,43.72,43.78,43.71,43.74,8408.0
2016-09-01 14:00:00,43.74,43.74,43.64,43.71,11902.0,43.74,43.74,43.64,43.71,11902.0
2016-09-01 14:10:00,43.7,43.7,43.62,43.66,9835.0,43.7,43.7,43.62,43.66,9835.0
2016-09-01 14:20:00,43.66,43.7,43.6,43.7,8302.0,43.66,43.7,43.6,43.7,8302.0
2016-09-01 14:30:00,43.7,43.7,43.63,43.63,7489.0,43.7,43.7,43.63,43.63,7489.0
2016-09-01 14:40:00,43.64,43.74,43.64,43.72,15559.0,43.64,43.74,43.64,43.72,15559.0
2016-09-01 14:50:00,43.72,43.78,43.68,43.69,17663.0,43.72,43.78,43.68,43.69,17663.0
2016-09-01 15:00:00,43.7,43.7,43.62,43.65,12300.0,43.7,43.7,43.62,43.65,12300.0
2016-09-01 15:10:00,43.66,43.78,43.65,43.76,17142.0,43.66,43.78,43.65,43.76,17142.0
2016-09-01 15:20:00,43.76,43.84,43.75,43.79,38041.0,43.76,43.84,43.75,43.79,38041.0
2016-09-01 15:30:00,43.79,43.81,43.73,43.75,56498.0,43.79,43.81,43.73,43.75,56498.0
2016-09-01 15:40:00,43.74,43.75,43.68,43.7,47407.0,43.74,43.75,43.68,43.7,47407.0
2016-09-01 15:50:00,43.7,43.77,43.68,43.76,91793.0,43.7,43.77,43.68,43.76,91793.0
2016-09-02 09:30:00,44.0,44.68,43.84,44.58,51916.0,44.0,44.68,43.84,44.58,51916.0
2016-09-02 09:40:00,44.58,44.94,44.5,44.87,89628.0,44.58,44.94,44.5,44.87,89628.0
2016-09-02 09:50:00,44.88,44.94,44.76,44.87,66744.0,44.88,44.94,44.76,44.87,66744.0
2016-09-02 10:00:00,44.9,45.04,44.87,44.87,109440.0,44.9,45.04,44.87,44.87,109440.0
2016-09-02 10:10:00,44.87,44.91,44.64,44.66,99048.0,44.87,44.91,44.64,44.66,99048.0
2016-09-02 10:20:00,44.65,44.79,44.63,44.78,33664.0,44.65,44.79,44.63,44.78,33664.0
2016-09-02 10:30:00,44.77,44.77,44.65,44.66,35081.0,44.77,44.77,44.65,44.66,35081.0
2016-09-02 10:40:00,44.66,44.8,44.65,44.76,43851.0,44.66,44.8,44.65,44.76,43851.0
2016-09-02 10:50:00,44.76,44.86,44.75,44.82,11600.0,44.76,44.86,44.75,44.82,11600.0
2016-09-02 11:00:00,44.82,44.89,44.73,44.77,17206.0,44.82,44.89,44.73,44.77,17206.0
2016-09-02 11:10:00,44.76,44.79,44.65,44.73,12542.0,44.76,44.79,44.65,44.73,12542.0
2016-09-02 11:20:00,44.73,44.76,44.67,44.73,16540.0,44.73,44.76,44.67,44.73,16540.0
2016-09-02 11:30:00,44.74,44.84,44.74,44.83,9325.0,44.74,44.84,44.74,44.83,9325.0
2016-09-02 11:40:00,44.84,44.84,44.75,44.83,15576.0,44.84,44.84,44.75,44.83,15576.0
2016-09-02 11:50:00,44.83,44.84,44.74,44.74,11900.0,44.83,44.84,44.74,44.74,11900.0
2016-09-02 12:00:00,44.76,44.77,44.61,44.61,56034.0,44.76,44.77,44.61,44.61,56034.0
2016-09-02 12:10:00,44.59,44.64,44.55,44.57,29597.0,44.59,44.64,44.55,44.57,29597.0
2016-09-02 12:20:00,44.56,44.61,44.53,44.61,13705.0,44.56,44.61,44.53,44.61,13705.0
2016-09-02 12:30:00,44.61,44.71,44.61,44.66,17250.0,44.61,44.71,44.61,44.66,17250.0
2016-09-02 12:40:00,44.64,44.68,44.57,44.59,22267.0,44.64,44.68,44.57,44.59,22267.0
2016-09-02 12:50:00,44.59,44.71,44.58,44.59,24247.0,44.59,44.71,44.58,44.59,24247.0
2016-09-02 13:00:00,44.6,44.68,44.57,44.65,57388.0,44.6,44.68,44.57,44.65,57388.0
2016-09-02 13:10:00,44.64,44.72,44.6,44.61,46757.0,44.64,44.72,44.6,44.61,46757.0
2016-09-02 13:20:00,44.61,44.67,44.57,44.63,41331.0,44.61,44.67,44.57,44.63,41331.0
2016-09-02 13:30:00,44.63,44.67,44.58,44.6,53110.0,44.63,44.67,44.58,44.6,53110.0
2016-09-02 13:40:00,44.6,44.65,44.59,44.63,59579.0,44.6,44.65,44.59,44.63,59579.0
2016-09-02 13:50:00,44.62,44.66,44.52,44.53,34663.0,44.62,44.66,44.52,44.53,34663.0
2016-09-02 14:00:00,44.53,44.57,44.51,44.54,18618.0,44.53,44.57,44.51,44.54,18618.0
2016-09-02 14:10:00,44.54,44.59,44.51,44.59,11308.0,44.54,44.59,44.51,44.59,11308.0
2016-09-02 14:20:00,44.59,44.6,44.5,44.5,27098.0,44.59,44.6,44.5,44.5,27098.0
2016-09-02 14:30:00,44.48,44.5,44.44,44.48,15043.0,44.48,44.5,44.44,44.48,15043.0
2016-09-02 14:40:00,44.48,44.5,44.47,44.48,6000.0,44.48,44.5,44.47,44.48,6000.0
2016-09-02 14:50:00,44.48,44.52,44.46,44.51,9554.0,44.48,44.52,44.46,44.51,9554.0
2016-09-02 15:00:00,44.52,44.53,44.47,44.47,13347.0,44.52,44.53,44.47,44.47,13347.0
2016-09-02 15:10:00,44.48,44.55,44.48,44.52,11130.0,44.48,44.55,44.48,44.52,11130.0
2016-09-02 15:20:00,44.52,44.55,44.51,44.53,13221.0,44.52,44.55,44.51,44.53,13221.0
2016-09-02 15:30:00,44.53,44.62,44.52,44.58,31639.0,44.53,44.62,44.52,44.58,31639.0
2016-09-02 15:40:00,44.58,44.64,44.58,44.64,36117.0,44.58,44.64,44.58,44.64,36117.0
2016-09-02 15:50:00,44.66,44.71,44.61,44.7,114847.0,44.66,44.71,44.61,44.7,114847.0
2016-09-06 09:30:00,44.82,45.04,44.73,44.81,35028.0,44.82,45.04,44.73,44.81,35028.0
2016-09-06 09:40:00,44.83,44.87,44.74,44.75,21592.0,44.83,44.87,44.74,44.75,21592.0
2016-09-06 09:50:00,44.74,44.78,44.6,44.63,15614.0,44.74,44.78,44.6,44.63,15614.0
2016-09-06 10:00:00,44.62,44.63,44.45,44.55,10433.0,44.62,44.63,44.45,44.55,10433.0
2016-09-06 10:10:00,44.57,44.64,44.43,44.63,15029.0,44.57,44.64,44.43,44.63,15029.0
2016-09-06 10:20:00,44.59,44.63,44.49,44.52,12920.0,44.59,44.63,44.49,44.52,12920.0
2016-09-06 10:30:00,44.51,44.54,44.45,44.52,13933.0,44.51,44.54,44.45,44.52,13933.0
2016-09-06 10:40:00,44.51,44.59,44.5,44.59,17795.0,44.51,44.59,44.5,44.59,17795.0
2016-09-06 10:50:00,44.6,44.66,44.6,44.61,6152.0,44.6,44.66,44.6,44.61,6152.0
2016-09-06 11:00:00,44.64,44.77,44.63,44.73,18138.0,44.64,44.77,44.63,44.73,18138.0
2016-09-06 11:10:00,44.73,44.76,44.7,44.75,6037.0,44.73,44.76,44.7,44.75,6037.0
2016-09-06 11:20:00,44.75,44.78,44.62,44.62,20895.0,44.75,44.78,44.62,44.62,20895.0
2016-09-06 11:30:00,44.62,44.66,44.54,44.6,8820.0,44.62,44.66,44.54,44.6,8820.0
2016-09-06 11:40:00,44.62,44.66,44.58,44.66,9092.0,44.62,44.66,44.58,44.66,9092.0
2016-09-06 11:50:00,44.67,44.68,44.59,44.59,6468.0,44.67,44.68,44.59,44.59,6468.0
2016-09-06 12:00:00,44.6,44.63,44.57,44.59,6253.0,44.6,44.63,44.57,44.59,6253.0
2016-09-06 12:10:00,44.6,44.62,44.52,44.53,4776.0,44.6,44.62,44.52,44.53,4776.0
2016-09-06 12:20:00,44.52,44.54,44.49,44.49,5200.0,44.52,44.54,44.49,44.49,5200.0
2016-09-06 12:30:00,44.49,44.63,44.49,44.52,8224.0,44.49,44.63,44.49,44.52,8224.0
2016-09-06 12:40:00,44.51,44.55,44.5,44.53,6888.0,44.51,44.55,44.5,44.53,6888.0
2016-09-06 12:50:00,44.53,44.55,44.52,44.54,4800.0,44.53,44.55,44.52,44.54,4800.0
2016-09-06 13:00:00,44.56,44.59,44.52,44.59,5197.0,44.56,44.59,44.52,44.59,5197.0
2016-09-06 13:10:00,44.59,44.59,44.53,44.53,6945.0,44.59,44.59,44.53,44.53,6945.0
2016-09-06 13:20:00,44.53,44.59,44.51,44.57,7635.0,44.53,44.59,44.51,44.57,7635.0
2016-09-06 13:30:00,44.57,44.57,44.51,44.52,5100.0,44.57,44.57,44.51,44.52,5100.0
2016-09-06 13:40:00,44.5,44.55,44.5,44.51,5000.0,44.5,44.55,44.5,44.51,5000.0
2016-09-06 13:50:00,44.52,44.54,44.48,44.48,10312.0,44.52,44.54,44.48,44.48,10312.0
2016-09-06 14:00:00,44.48,44.48,44.44,44.46,13289.0,44.48,44.48,44.44,44.46,13289.0
2016-09-06 14:10:00,44.45,44.57,44.41,44.56,16138.0,44.45,44.57,44.41,44.56,16138.0
2016-09-06 14:20:00,44.55,44.58,44.53,44.53,6364.0,44.55,44.58,44.53,44.53,6364.0
2016-09-06 14:30:00,44.52,44.6,44.51,44.59,14210.0,44.52,44.6,44.51,44.59,14210.0
2016-09-06 14:40:00,44.6,44.68,44.59,44.68,6851.0,44.6,44.68,44.59,44.68,6851.0
2016-09-06 14:50:00,44.66,44.73,44.62,44.7,14150.0,44.66,44.73,44.62,44.7,14150.0
2016-09-06 15:00:00,44.73,44.73,44.65,44.7,10600.0,44.73,44.73,44.65,44.7,10600.0
2016-09-06 15:10:00,44.7,44.72,44.57,44.64,33342.0,44.7,44.72,44.57,44.64,33342.0
2016-09-06 15:20:00,44.63,44.66,44.62,44.63,17439.0,44.63,44.66,44.62,44.63,17439.0
2016-09-06 15:30:00,44.63,44.67,44.62,44.65,11812.0,44.63,44.67,44.62,44.65,11812.0
2016-09-06 15:40:00,44.66,44.66,44.59,44.59,30236.0,44.66,44.66,44.59,44.59,30236.0
2016-09-06 15:50:00,44.6,44.66,44.59,44.64,67104.0,44.6,44.66,44.59,44.64,67104.0
2016-09-07 09:30:00,44.78,44.78,44.58,44.58,12418.0,44.78,44.78,44.58,44.58,12418.0
2016-09-07 09:40:00,44.64,44.69,44.55,44.55,24576.0,44.64,44.69,44.55,44.55,24576.0
2016-09-07 09:50:00,44.56,44.56,44.37,44.53,11798.0,44.56,44.56,44.37,44.53,11798.0
2016-09-07 10:00:00,44.55,44.61,44.38,44.38,6686.0,44.55,44.61,44.38,44.38,6686.0
2016-09-07 10:10:00,44.37,44.44,44.32,44.43,9359.0,44.37,44.44,44.32,44.43,9359.0
2016-09-07 10:20:00,44.43,44.54,44.27,44.42,43034.0,44.43,44.54,44.27,44.42,43034.0
2016-09-07 10:30:00,44.43,44.48,44.34,44.34,22650.0,44.43,44.48,44.34,44.34,22650.0
2016-09-07 10:40:00,44.35,44.42,44.34,44.4,29927.0,44.35,44.42,44.34,44.4,29927.0
2016-09-07 10:50:00,44.41,44.57,44.41,44.47,14900.0,44.41,44.57,44.41,44.47,14900.0
2016-09-07 11:00:00,44.46,44.47,44.41,44.43,14639.0,44.46,44.47,44.41,44.43,14639.0
2016-09-07 11:10:00,44.43,44.43,44.31,44.33,14662.0,44.43,44.43,44.31,44.33,14662.0
2016-09-07 11:20:00,44.33,44.33,44.26,44.28,8855.0,44.33,44.33,44.26,44.28,8855.0
2016-09-07 11:30:00,44.29,44.3,44.21,44.22,20272.0,44.29,44.3,44.21,44.22,20272.0
2016-09-07 11:40:00,44.22,44.24,44.14,44.14,14518.0,44.22,44.24,44.14,44.14,14518.0
2016-09-07 11:50:00,44.14,44.22,44.14,44.19,35211.0,44.14,44.22,44.14,44.19,35211.0
2016-09-07 12:00:00,44.2,44.21,44.14,44.2,18789.0,44.2,44.21,44.14,44.2,18789.0
2016-09-07 12:10:00,44.19,44.2,44.13,44.15,11727.0,44.19,44.2,44.13,44.15,11727.0
2016-09-07 12:20:00,44.14,44.18,44.11,44.18,24646.0,44.14,44.18,44.11,44.18,24646.0
2016-09-07 12:30:00,44.17,44.25,44.16,44.23,14487.0,44.17,44.25,44.16,44.23,14487.0
2016-09-07 12:40:00,44.25,44.32,44.21,44.29,9450.0,44.25,44.32,44.21,44.29,9450.0
2016-09-07 12:50:00,44.29,44.29,44.15,44.16,13066.0,44.29,44.29,44.15,44.16,13066.0
2016-09-07 13:00:00,44.16,44.26,44.16,44.24,9316.0,44.16,44.26,44.16,44.24,9316.0
2016-09-07 13:10:00,44.24,44.27,44.21,44.23,23300.0,44.24,44.27,44.21,44.23,23300.0
2016-09-07 13:20:00,44.23,44.26,44.15,44.23,43325.0,44.23,44.26,44.15,44.23,43325.0
2016-09-07 13:30:00,44.24,44.27,44.16,44.18,39570.0,44.24,44.27,44.16,44.18,39570.0
2016-09-07 13:40:00,44.17,44.24,44.13,44.23,68387.0,44.17,44.24,44.13,44.23,68387.0
2016-09-07 13:50:00,44.23,44.28,44.21,44.22,10211.0,44.23,44.28,44.21,44.22,10211.0
2016-09-07 14:00:00,44.23,44.26,44.19,44.21,20515.0,44.23,44.26,44.19,44.21,20515.0
2016-09-07 14:10:00,44.2,44.23,44.17,44.2,48318.0,44.2,44.23,44.17,44.2,48318.0
2016-09-07 14:20:00,44.2,44.22,44.11,44.11,17492.0,44.2,44.22,44.11,44.11,17492.0
2016-09-07 14:30:00,44.12,44.16,44.01,44.03,19881.0,44.12,44.16,44.01,44.03,19881.0
2016-09-07 14:40:00,44.02,44.05,43.98,44.0,14763.0,44.02,44.05,43.98,44.0,14763.0
2016-09-07 14:50:00,44.0,44.03,43.96,44.01,46698.0,44.0,44.03,43.96,44.01,46698.0
2016-09-07 15:00:00,44.01,44.04,43.99,44.01,21046.0,44.01,44.04,43.99,44.01,21046.0
2016-09-07 15:10:00,44.02,44.09,44.0,44.06,15743.0,44.02,44.09,44.0,44.06,15743.0
2016-09-07 15:20:00,44.07,44.08,44.02,44.03,26112.0,44.07,44.08,44.02,44.03,26112.0
2016-09-07 15:30:00,44.04,44.07,43.99,43.99,73554.0,44.04,44.07,43.99,43.99,73554.0
2016-09-07 15:40:00,43.99,44.0,43.12,43.57,463611.0,43.99,44.0,43.12,43.57,463611.0
2016-09-07 15:50:00,43.59,43.72,43.38,43.55,435605.0,43.59,43.72,43.38,43.55,435605.0
2016-09-08 09:30:00,43.43,43.5,43.17,43.46,51317.0,43.43,43.5,43.17,43.46,51317.0
2016-09-08 09:40:00,43.44,43.76,43.38,43.49,54650.0,43.44,43.76,43.38,43.49,54650.0
2016-09-08 09:50:00,43.5,43.5,43.03,43.05,58381.0,43.5,43.5,43.03,43.05,58381.0
2016-09-08 10:00:00,43.04,43.38,43.04,43.22,39700.0,43.04,43.38,43.04,43.22,39700.0
2016-09-08 10:10:00,43.22,43.33,43.2,43.27,25616.0,43.22,43.33,43.2,43.27,25616.0
2016-09-08 10:20:00,43.27,43.29,43.14,43.16,21531.0,43.27,43.29,43.14,43.16,21531.0
2016-09-08 10:30:00,43.14,43.22,43.1,43.21,56773.0,43.14,43.22,43.1,43.21,56773.0
2016-09-08 10:40:00,43.21,43.22,43.11,43.15,39612.0,43.21,43.22,43.11,43.15,39612.0
2016-09-08 10:50:00,43.15,43.16,43.11,43.15,28373.0,43.15,43.16,43.11,43.15,28373.0
2016-09-08 11:00:00,43.15,43.3,43.13,43.29,48711.0,43.15,43.3,43.13,43.29,48711.0
2016-09-08 11:10:00,43.3,43.44,43.3,43.34,24944.0,43.3,43.44,43.3,43.34,24944.0
2016-09-08 11:20:00,43.34,43.38,43.24,43.37,19360.0,43.34,43.38,43.24,43.37,19360.0
2016-09-08 11:30:00,43.4,43.47,43.29,43.31,19820.0,43.4,43.47,43.29,43.31,19820.0
2016-09-08 11:40:00,43.31,43.34,43.26,43.32,15081.0,43.31,43.34,43.26,43.32,15081.0
2016-09-08 11:50:00,43.32,43.36,43.3,43.35,9900.0,43.32,43.36,43.3,43.35,9900.0
2016-09-08 12:00:00,43.34,43.38,43.26,43.27,28153.0,43.34,43.38,43.26,43.27,28153.0
2016-09-08 12:10:00,43.26,43.31,43.24,43.27,10402.0,43.26,43.31,43.24,43.27,10402.0
2016-09-08 12:20:00,43.26,43.33,43.24,43.3,14500.0,43.26,43.33,43.24,43.3,14500.0
2016-09-08 12:30:00,43.31,43.31,43.26,43.26,13324.0,43.31,43.31,43.26,43.26,13324.0
2016-09-08 12:40:00,43.26,43.27,43.23,43.26,10498.0,43.26,43.27,43.23,43.26,10498.0
2016-09-08 12:50:00,43.26,43.28,43.23,43.24,14366.0,43.26,43.28,43.23,43.24,14366.0
2016-09-08 13:00:00,43.24,43.28,43.17,43.21,18165.0,43.24,43.28,43.17,43.21,18165.0
2016-09-08 13:10:00,43.21,43.21,43.18,43.2,8966.0,43.21,43.21,43.18,43.2,8966.0
2016-09-08 13:20:00,43.21,43.21,43.1,43.12,15192.0,43.21,43.21,43.1,43.12,15192.0
2016-09-08 13:30:00,43.12,43.15,43.07,43.12,21809.0,43.12,43.15,43.07,43.12,21809.0
2016-09-08 13:40:00,43.12,43.14,42.99,42.99,25687.0,43.12,43.14,42.99,42.99,25687.0
2016-09-08 13:50:00,42.99,43.09,42.89,43.09,63740.0,42.99,43.09,42.89,43.09,63740.0
2016-09-08 14:00:00,43.09,43.23,43.06,43.22,23370.0,43.09,43.23,43.06,43.22,23370.0
2016-09-08 14:10:00,43.22,43.26,43.19,43.26,13799.0,43.22,43.26,43.19,43.26,13799.0
2016-09-08 14:20:00,43.24,43.31,43.22,43.29,15386.0,43.24,43.31,43.22,43.29,15386.0
2016-09-08 14:30:00,43.28,43.29,43.25,43.27,8539.0,43.28,43.29,43.25,43.27,8539.0
2016-09-08 14:40:00,43.27,43.28,43.21,43.24,14025.0,43.27,43.28,43.21,43.24,14025.0
2016-09-08 14:50:00,43.24,43.27,43.22,43.26,27308.0,43.24,43.27,43.22,43.26,27308.0
2016-09-08 15:00:00,43.27,43.36,43.27,43.33,23248.0,43.27,43.36,43.27,43.33,23248.0
2016-09-08 15:10:00,43.33,43.35,43.25,43.31,28854.0,43.33,43.35,43.25,43.31,28854.0
2016-09-08 15:20:00,43.32,43.32,43.29,43.31,24007.0,43.32,43.32,43.29,43.31,24007.0
2016-09-08 15:30:00,43.31,43.32,43.26,43.26,42358.0,43.31,43.32,43.26,43.26,42358.0
2016-09-08 15:40:00,43.26,43.28,43.23,43.23,58614.0,43.26,43.28,43.23,43.23,58614.0
2016-09-08 15:50:00,43.23,43.32,43.23,43.28,137592.0,43.23,43.32,43.23,43.28,137592.0
2016-09-09 09:30:00,43.06,43.28,42.69,43.11,30650.0,43.06,43.28,42.69,43.11,30650.0
2016-09-09 09:40:00,43.06,43.18,42.88,43.05,12800.0,43.06,43.18,42.88,43.05,12800.0
2016-09-09 09:50:00,43.02,43.09,42.94,43.07,31617.0,43.02,43.09,42.94,43.07,31617.0
2016-09-09 10:00:00,43.06,43.11,42.99,43.06,49910.0,43.06,43.11,42.99,43.06,49910.0
2016-09-09 10:10:00,43.08,43.29,43.08,43.29,18559.0,43.08,43.29,43.08,43.29,18559.0
2016-09-09 10:20:00,43.3,43.4,43.3,43.4,42735.0,43.3,43.4,43.3,43.4,42735.0
2016-09-09 10:30:00,43.38,43.49,43.05,43.32,30970.0,43.38,43.49,43.05,43.32,30970.0
2016-09-09 10:40:00,43.34,43.37,43.23,43.26,14400.0,43.34,43.37,43.23,43.26,14400.0
2016-09-09 10:50:00,43.3,43.35,43.29,43.34,8344.0,43.3,43.35,43.29,43.34,8344.0
2016-09-09 11:00:00,43.34,43.36,43.29,43.36,14051.0,43.34,43.36,43.29,43.36,14051.0
2016-09-09 11:10:00,43.36,43.46,43.33,43.46,46545.0,43.36,43.46,43.33,43.46,46545.0
2016-09-09 11:20:00,43.46,43.51,43.44,43.48,11750.0,43.46,43.51,43.44,43.48,11750.0
2016-09-09 11:30:00,43.47,43.58,43.44,43.54,41413.0,43.47,43.58,43.44,43.54,41413.0
2016-09-09 11:40:00,43.55,43.55,43.42,43.5,40100.0,43.55,43.55,43.42,43.5,40100.0
2016-09-09 11:50:00,43.49,43.49,43.33,43.38,15503.0,43.49,43.49,43.33,43.38,15503.0
2016-09-09 12:00:00,43.38,43.41,43.32,43.37,16286.0,43.38,43.41,43.32,43.37,16286.0
2016-09-09 12:10:00,43.38,43.42,43.29,43.29,20266.0,43.38,43.42,43.29,43.29,20266.0
2016-09-09 12:20:00,43.27,43.35,43.24,43.29,18009.0,43.27,43.35,43.24,43.29,18009.0
2016-09-09 12:30:00,43.28,43.28,43.19,43.25,12412.0,43.28,43.28,43.19,43.25,12412.0
2016-09-09 12:40:00,43.25,43.34,43.21,43.27,12425.0,43.25,43.34,43.21,43.27,12425.0
2016-09-09 12:50:00,43.26,43.37,43.24,43.37,16719.0,43.26,43.37,43.24,43.37,16719.0
2016-09-09 13:00:00,43.36,43.37,43.28,43.29,18536.0,43.36,43.37,43.28,43.29,18536.0
2016-09-09 13:10:00,43.29,43.34,43.27,43.3,41220.0,43.29,43.34,43.27,43.3,41220.0
2016-09-09 13:20:00,43.3,43.31,43.23,43.23,16144.0,43.3,43.31,43.23,43.23,16144.0
2016-09-09 13:30:00,43.23,43.25,43.2,43.22,16945.0,43.23,43.25,43.2,43.22,16945.0
2016-09-09 13:40:00,43.21,43.22,43.15,43.18,19435.0,43.21,43.22,43.15,43.18,19435.0
2016-09-09 13:50:00,43.17,43.24,43.14,43.23,23985.0,43.17,43.24,43.14,43.23,23985.0
2016-09-09 14:00:00,43.23,43.24,43.12,43.15,39896.0,43.23,43.24,43.12,43.15,39896.0
2016-09-09 14:10:00,43.14,43.14,43.01,43.02,23300.0,43.14,43.14,43.01,43.02,23300.0
2016-09-09 14:20:00,43.01,43.11,42.99,43.11,16073.0,43.01,43.11,42.99,43.11,16073.0
2016-09-09 14:30:00,43.12,43.13,43.07,43.11,18005.0,43.12,43.13,43.07,43.11,18005.0
2016-09-09 14:40:00,43.11,43.12,42.98,43.0,12768.0,43.11,43.12,42.98,43.0,12768.0
2016-09-09 14:50:00,43.0,43.07,42.97,43.04,19376.0,43.0,43.07,42.97,43.04,19376.0
2016-09-09 15:00:00,43.05,43.06,42.97,43.0,20548.0,43.05,43.06,42.97,43.0,20548.0
2016-09-09 15:10:00,43.0,43.06,42.98,43.03,18652.0,43.0,43.06,42.98,43.03,18652.0
2016-09-09 15:20:00,43.04,43.04,42.99,43.02,20806.0,43.04,43.04,42.99,43.02,20806.0
2016-09-09 15:30:00,43.03,43.06,42.97,43.05,59365.0,43.03,43.06,42.97,43.05,59365.0
2016-09-09 15:40:00,43.05,43.06,42.96,42.98,49095.0,43.05,43.06,42.96,42.98,49095.0
2016-09-09 15:50:00,42.89,42.97,42.74,42.74,194027.0,42.89,42.97,42.74,42.74,194027.0
2016-09-12 09:30:00,42.54,43.42,42.35,43.28,77353.0,42.54,43.42,42.35,43.28,77353.0
2016-09-12 09:40:00,43.25,43.32,42.75,42.78,21099.0,43.25,43.32,42.75,42.78,21099.0
2016-09-12 09:50:00,42.79,42.83,42.69,42.76,12325.0,42.79,42.83,42.69,42.76,12325.0
2016-09-12 10:00:00,42.77,43.13,42.74,43.0,42226.0,42.77,43.13,42.74,43.0,42226.0
2016-09-12 10:10:00,42.96,43.07,42.93,42.97,12434.0,42.96,43.07,42.93,42.97,12434.0
2016-09-12 10:20:00,42.96,43.14,42.93,43.06,15336.0,42.96,43.14,42.93,43.06,15336.0
2016-09-12 10:30:00,43.12,43.12,43.02,43.07,24012.0,43.12,43.12,43.02,43.07,24012.0
2016-09-12 10:40:00,43.07,43.07,42.88,42.88,11652.0,43.07,43.07,42.88,42.88,11652.0
2016-09-12 10:50:00,42.89,42.91,42.82,42.91,19757.0,42.89,42.91,42.82,42.91,19757.0
2016-09-12 11:00:00,42.91,43.03,42.89,42.97,17740.0,42.91,43.03,42.89,42.97,17740.0
2016-09-12 11:10:00,42.97,43.01,42.93,43.0,9290.0,42.97,43.01,42.93,43.0,9290.0
2016-09-12 11:20:00,43.01,43.01,42.9,42.98,8123.0,43.01,43.01,42.9,42.98,8123.0
2016-09-12 11:30:00,42.98,43.02,42.92,42.99,36343.0,42.98,43.02,42.92,42.99,36343.0
2016-09-12 11:40:00,43.0,43.05,42.99,43.01,45184.0,43.0,43.05,42.99,43.01,45184.0
2016-09-12 11:50:00,43.02,43.18,43.02,43.12,9962.0,43.02,43.18,43.02,43.12,9962.0
2016-09-12 12:00:00,43.1,43.16,43.07,43.16,10567.0,43.1,43.16,43.07,43.16,10567.0
2016-09-12 12:10:00,43.18,43.2,43.09,43.09,8300.0,43.18,43.2,43.09,43.09,8300.0
2016-09-12 12:20:00,43.08,43.12,43.05,43.09,5321.0,43.08,43.12,43.05,43.09,5321.0
2016-09-12 12:30:00,43.09,43.13,43.08,43.08,11596.0,43.09,43.13,43.08,43.08,11596.0
2016-09-12 12:40:00,43.08,43.1,43.03,43.05,14100.0,43.08,43.1,43.03,43.05,14100.0
2016-09-12 12:50:00,43.05,43.07,43.02,43.06,22347.0,43.05,43.07,43.02,43.06,22347.0
2016-09-12 13:00:00,43.06,43.08,43.04,43.07,9754.0,43.06,43.08,43.04,43.07,9754.0
2016-09-12 13:10:00,43.07,43.21,43.07,43.13,12514.0,43.07,43.21,43.07,43.13,12514.0
2016-09-12 13:20:00,43.15,43.15,43.05,43.05,14277.0,43.15,43.15,43.05,43.05,14277.0
2016-09-12 13:30:00,43.06,43.09,43.01,43.08,15129.0,43.06,43.09,43.01,43.08,15129.0
2016-09-12 13:40:00,43.08,43.15,43.04,43.1,14607.0,43.08,43.15,43.04,43.1,14607.0
2016-09-12 13:50:00,43.11,43.18,43.09,43.16,60455.0,43.11,43.18,43.09,43.16,60455.0
2016-09-12 14:00:00,43.16,43.44,43.15,43.38,19366.0,43.16,43.44,43.15,43.38,19366.0
2016-09-12 14:10:00,43.37,43.53,43.36,43.52,15574.0,43.37,43.53,43.36,43.52,15574.0
2016-09-12 14:20:00,43.51,43.53,43.45,43.45,16680.0,43.51,43.53,43.45,43.45,16680.0
2016-09-12 14:30:00,43.46,43.52,43.41,43.47,12418.0,43.46,43.52,43.41,43.47,12418.0
2016-09-12 14:40:00,43.47,43.5,43.43,43.43,10600.0,43.47,43.5,43.43,43.43,10600.0
2016-09-12 14:50:00,43.44,43.45,43.36,43.43,19620.0,43.44,43.45,43.36,43.43,19620.0
2016-09-12 15:00:00,43.42,43.5,43.42,43.49,12928.0,43.42,43.5,43.42,43.49,12928.0
2016-09-12 15:10:00,43.5,43.51,43.39,43.39,22125.0,43.5,43.51,43.39,43.39,22125.0
2016-09-12 15:20:00,43.39,43.46,43.39,43.45,22168.0,43.39,43.46,43.39,43.45,22168.0
2016-09-12 15:30:00,43.45,43.49,43.4,43.49,38778.0,43.45,43.49,43.4,43.49,38778.0
2016-09-12 15:40:00,43.49,43.57,43.47,43.5,60118.0,43.49,43.57,43.47,43.5,60118.0
2016-09-12 15:50:00,43.5,43.57,43.44,43.53,109035.0,43.5,43.57,43.44,43.53,109035.0
2016-09-13 09:30:00,43.53,43.81,43.32,43.75,45138.0,43.53,43.81,43.32,43.75,45138.0
2016-09-13 09:40:00,43.75,43.83,43.48,43.49,18515.0,43.75,43.83,43.48,43.49,18515.0
2016-09-13 09:50:00,43.53,43.55,43.39,43.54,20710.0,43.53,43.55,43.39,43.54,20710.0
2016-09-13 10:00:00,43.52,43.7,43.46,43.66,26493.0,43.52,43.7,43.46,43.66,26493.0
2016-09-13 10:10:00,43.65,43.85,43.59,43.73,33567.0,43.65,43.85,43.59,43.73,33567.0
2016-09-13 10:20:00,43.69,43.69,43.54,43.64,16186.0,43.69,43.69,43.54,43.64,16186.0
2016-09-13 10:30:00,43.62,43.64,43.52,43.59,17321.0,43.62,43.64,43.52,43.59,17321.0
2016-09-13 10:40:00,43.6,43.8,43.59,43.71,15119.0,43.6,43.8,43.59,43.71,15119.0
2016-09-13 10:50:00,43.7,43.71,43.6,43.61,15177.0,43.7,43.71,43.6,43.61,15177.0
2016-09-13 11:00:00,43.61,43.63,43.48,43.52,20756.0,43.61,43.63,43.48,43.52,20756.0
2016-09-13 11:10:00,43.51,43.51,43.44,43.44,12021.0,43.51,43.51,43.44,43.44,12021.0
2016-09-13 11:20:00,43.44,43.49,43.42,43.43,13452.0,43.44,43.49,43.42,43.43,13452.0
2016-09-13 11:30:00,43.43,43.43,43.32,43.36,16089.0,43.43,43.43,43.32,43.36,16089.0
2016-09-13 11:40:00,43.35,43.45,43.32,43.33,18948.0,43.35,43.45,43.32,43.33,18948.0
2016-09-13 11:50:00,43.32,43.35,43.25,43.27,15438.0,43.32,43.35,43.25,43.27,15438.0
2016-09-13 12:00:00,43.29,43.35,43.25,43.32,10925.0,43.29,43.35,43.25,43.32,10925.0
2016-09-13 12:10:00,43.31,43.5,43.31,43.45,8795.0,43.31,43.5,43.31,43.45,8795.0
2016-09-13 12:20:00,43.43,43.43,43.3,43.3,8842.0,43.43,43.43,43.3,43.3,8842.0
2016-09-13 12:30:00,43.3,43.43,43.29,43.41,11810.0,43.3,43.43,43.29,43.41,11810.0
2016-09-13 12:40:00,43.41,43.43,43.35,43.38,10532.0,43.41,43.43,43.35,43.38,10532.0
2016-09-13 12:50:00,43.39,43.4,43.3,43.32,7400.0,43.39,43.4,43.3,43.32,7400.0
2016-09-13 13:00:00,43.32,43.37,43.23,43.36,13493.0,43.32,43.37,43.23,43.36,13493.0
2016-09-13 13:10:00,43.34,43.66,43.33,43.66,32054.0,43.34,43.66,43.33,43.66,32054.0
2016-09-13 13:20:00,43.66,43.72,43.57,43.68,14311.0,43.66,43.72,43.57,43.68,14311.0
2016-09-13 13:30:00,43.69,43.86,43.65,43.8,75368.0,43.69,43.86,43.65,43.8,75368.0
2016-09-13 13:40:00,43.78,43.78,43.68,43.75,18090.0,43.78,43.78,43.68,43.75,18090.0
2016-09-13 13:50:00,43.77,43.78,43.59,43.61,18221.0,43.77,43.78,43.59,43.61,18221.0
2016-09-13 14:00:00,43.59,43.72,43.58,43.69,13772.0,43.59,43.72,43.58,43.69,13772.0
2016-09-13 14:10:00,43.67,43.7,43.6,43.61,15730.0,43.67,43.7,43.6,43.61,15730.0
2016-09-13 14:20:00,43.6,43.68,43.56,43.61,22504.0,43.6,43.68,43.56,43.61,22504.0
2016-09-13 14:30:00,43.6,43.72,43.55,43.7,22767.0,43.6,43.72,43.55,43.7,22767.0
2016-09-13 14:40:00,43.69,43.76,43.65,43.69,16150.0,43.69,43.76,43.65,43.69,16150.0
2016-09-13 14:50:00,43.7,43.76,43.59,43.63,18985.0,43.7,43.76,43.59,43.63,18985.0
2016-09-13 15:00:00,43.63,43.69,43.57,43.68,26001.0,43.63,43.69,43.57,43.68,26001.0
2016-09-13 15:10:00,43.67,43.83,43.61,43.83,38867.0,43.67,43.83,43.61,43.83,38867.0
2016-09-13 15:20:00,43.82,43.91,43.78,43.89,39489.0,43.82,43.91,43.78,43.89,39489.0
2016-09-13 15:30:00,43.89,43.96,43.86,43.91,44255.0,43.89,43.96,43.86,43.91,44255.0
2016-09-13 15:40:00,43.9,43.9,43.72,43.85,66099.0,43.9,43.9,43.72,43.85,66099.0
2016-09-13 15:50:00,43.84,43.98,43.78,43.8,109126.0,43.84,43.98,43.78,43.8,109126.0
2016-09-14 09:30:00,43.76,44.01,43.76,43.9,14764.0,43.76,44.01,43.76,43.9,14764.0
2016-09-14 09:40:00,43.9,44.11,43.83,44.02,16521.0,43.9,44.11,43.83,44.02,16521.0
2016-09-14 09:50:00,44.02,44.22,43.93,44.17,26589.0,44.02,44.22,43.93,44.17,26589.0
2016-09-14 10:00:00,44.16,44.16,44.02,44.11,23977.0,44.16,44.16,44.02,44.11,23977.0
2016-09-14 10:10:00,44.1,44.21,44.09,44.17,27418.0,44.1,44.21,44.09,44.17,27418.0
2016-09-14 10:20:00,44.16,44.36,44.15,44.3,21419.0,44.16,44.36,44.15,44.3,21419.0
2016-09-14 10:30:00,44.29,44.36,44.17,44.17,16201.0,44.29,44.36,44.17,44.17,16201.0
2016-09-14 10:40:00,44.15,44.15,44.08,44.09,13294.0,44.15,44.15,44.08,44.09,13294.0
2016-09-14 10:50:00,44.1,44.11,44.08,44.09,18123.0,44.1,44.11,44.08,44.09,18123.0
2016-09-14 11:00:00,44.08,44.1,43.99,43.99,13943.0,44.08,44.1,43.99,43.99,13943.0
2016-09-14 11:10:00,43.99,44.16,43.9,44.15,17972.0,43.99,44.16,43.9,44.15,17972.0
2016-09-14 11:20:00,44.14,44.22,44.13,44.17,14328.0,44.14,44.22,44.13,44.17,14328.0
2016-09-14 11:30:00,44.15,44.22,44.13,44.22,13323.0,44.15,44.22,44.13,44.22,13323.0
2016-09-14 11:40:00,44.24,44.26,44.08,44.13,15858.0,44.24,44.26,44.08,44.13,15858.0
2016-09-14 11:50:00,44.14,44.24,44.14,44.22,15134.0,44.14,44.24,44.14,44.22,15134.0
2016-09-14 12:00:00,44.22,44.22,44.11,44.13,10000.0,44.22,44.22,44.11,44.13,10000.0
2016-09-14 12:10:00,44.16,44.22,44.11,44.21,10902.0,44.16,44.22,44.11,44.21,10902.0
2016-09-14 12:20:00,44.21,44.21,44.15,44.16,6608.0,44.21,44.21,44.15,44.16,6608.0
2016-09-14 12:30:00,44.16,44.16,44.05,44.05,8200.0,44.16,44.16,44.05,44.05,8200.0
2016-09-14 12:40:00,44.02,44.05,44.0,44.04,16002.0,44.02,44.05,44.0,44.04,16002.0
2016-09-14 12:50:00,44.04,44.2,44.04,44.18,42392.0,44.04,44.2,44.04,44.18,42392.0
2016-09-14 13:00:00,44.18,44.18,44.09,44.12,8900.0,44.18,44.18,44.09,44.12,8900.0
2016-09-14 13:10:00,44.12,44.15,44.08,44.15,8583.0,44.12,44.15,44.08,44.15,8583.0
2016-09-14 13:20:00,44.13,44.19,44.11,44.17,10000.0,44.13,44.19,44.11,44.17,10000.0
2016-09-14 13:30:00,44.17,44.21,44.14,44.15,14206.0,44.17,44.21,44.14,44.15,14206.0
2016-09-14 13:40:00,44.14,44.17,44.11,44.12,13936.0,44.14,44.17,44.11,44.12,13936.0
2016-09-14 13:50:00,44.11,44.15,44.1,44.1,11500.0,44.11,44.15,44.1,44.1,11500.0
2016-09-14 14:00:00,44.1,44.14,44.01,44.02,14492.0,44.1,44.14,44.01,44.02,14492.0
2016-09-14 14:10:00,44.03,44.07,43.96,44.06,18047.0,44.03,44.07,43.96,44.06,18047.0
2016-09-14 14:20:00,44.06,44.14,44.05,44.09,15552.0,44.06,44.14,44.05,44.09,15552.0
2016-09-14 14:30:00,44.09,44.12,44.03,44.11,18954.0,44.09,44.12,44.03,44.11,18954.0
2016-09-14 14:40:00,44.11,44.22,44.1,44.19,22055.0,44.11,44.22,44.1,44.19,22055.0
2016-09-14 14:50:00,44.18,44.23,44.16,44.21,24775.0,44.18,44.23,44.16,44.21,24775.0
2016-09-14 15:00:00,44.2,44.2,44.11,44.11,19553.0,44.2,44.2,44.11,44.11,19553.0
2016-09-14 15:10:00,44.11,44.11,43.98,44.03,26738.0,44.11,44.11,43.98,44.03,26738.0
2016-09-14 15:20:00,44.02,44.05,43.91,43.93,37579.0,44.02,44.05,43.91,43.93,37579.0
2016-09-14 15:30:00,43.93,44.04,43.92,43.98,45640.0,43.93,44.04,43.92,43.98,45640.0
2016-09-14 15:40:00,43.98,44.1,43.97,44.1,50647.0,43.98,44.1,43.97,44.1,50647.0
2016-09-14 15:50:00,44.09,44.12,44.05,44.11,123805.0,44.09,44.12,44.05,44.11,123805.0
2016-09-15 09:30:00,45.8,45.8,43.97,44.12,16681.0,45.8,45.8,43.97,44.12,16681.0
2016-09-15 09:40:00,44.15,44.59,44.15,44.58,19893.0,44.15,44.59,44.15,44.58,19893.0
2016-09-15 09:50:00,44.57,44.59,44.43,44.57,19358.0,44.57,44.59,44.43,44.57,19358.0
2016-09-15 10:00:00,44.6,44.72,44.44,44.69,21100.0,44.6,44.72,44.44,44.69,21100.0
2016-09-15 10:10:00,44.71,44.85,44.64,44.75,25768.0,44.71,44.85,44.64,44.75,25768.0
2016-09-15 10:20:00,44.75,44.86,44.73,44.84,26197.0,44.75,44.86,44.73,44.84,26197.0
2016-09-15 10:30:00,44.86,44.95,44.81,44.89,34106.0,44.86,44.95,44.81,44.89,34106.0
2016-09-15 10:40:00,44.9,44.91,44.74,44.89,26882.0,44.9,44.91,44.74,44.89,26882.0
2016-09-15 10:50:00,44.91,45.03,44.9,44.96,41557.0,44.91,45.03,44.9,44.96,41557.0
2016-09-15 11:00:00,44.97,45.07,44.84,44.92,67740.0,44.97,45.07,44.84,44.92,67740.0
2016-09-15 11:10:00,44.92,45.15,44.92,45.1,20203.0,44.92,45.15,44.92,45.1,20203.0
2016-09-15 11:20:00,45.12,45.2,44.92,44.97,74808.0,45.12,45.2,44.92,44.97,74808.0
2016-09-15 11:30:00,44.97,45.31,44.97,45.29,57718.0,44.97,45.31,44.97,45.29,57718.0
2016-09-15 11:40:00,45.3,45.35,45.2,45.23,32144.0,45.3,45.35,45.2,45.23,32144.0
2016-09-15 11:50:00,45.23,45.23,45.13,45.14,14217.0,45.23,45.23,45.13,45.14,14217.0
2016-09-15 12:00:00,45.15,45.16,44.96,44.97,51405.0,45.15,45.16,44.96,44.97,51405.0
2016-09-15 12:10:00,44.98,45.01,44.93,44.97,59895.0,44.98,45.01,44.93,44.97,59895.0
2016-09-15 12:20:00,44.93,45.0,44.93,44.94,18697.0,44.93,45.0,44.93,44.94,18697.0
2016-09-15 12:30:00,44.95,45.11,44.91,45.05,78685.0,44.95,45.11,44.91,45.05,78685.0
2016-09-15 12:40:00,45.05,45.05,44.92,45.0,48611.0,45.05,45.05,44.92,45.0,48611.0
2016-09-15 12:50:00,45.0,45.01,44.96,44.98,13197.0,45.0,45.01,44.96,44.98,13197.0
2016-09-15 13:00:00,44.97,45.0,44.96,44.98,28265.0,44.97,45.0,44.96,44.98,28265.0
2016-09-15 13:10:00,44.98,45.1,44.97,45.06,20257.0,44.98,45.1,44.97,45.06,20257.0
2016-09-15 13:20:00,45.05,45.06,45.01,45.04,19539.0,45.05,45.06,45.01,45.04,19539.0
2016-09-15 13:30:00,45.03,45.05,44.98,45.04,9201.0,45.03,45.05,44.98,45.04,9201.0
2016-09-15 13:40:00,45.04,45.21,45.03,45.21,33179.0,45.04,45.21,45.03,45.21,33179.0
2016-09-15 13:50:00,45.22,45.23,45.14,45.19,11798.0,45.22,45.23,45.14,45.19,11798.0
2016-09-15 14:00:00,45.19,45.27,45.19,45.21,12694.0,45.19,45.27,45.19,45.21,12694.0
2016-09-15 14:10:00,45.22,45.22,45.16,45.2,31252.0,45.22,45.22,45.16,45.2,31252.0
2016-09-15 14:20:00,45.19,45.24,45.17,45.21,21425.0,45.19,45.24,45.17,45.21,21425.0
2016-09-15 14:30:00,45.21,45.22,45.14,45.15,20212.0,45.21,45.22,45.14,45.15,20212.0
2016-09-15 14:40:00,45.16,45.18,45.14,45.17,13954.0,45.16,45.18,45.14,45.17,13954.0
2016-09-15 14:50:00,45.17,45.21,45.16,45.21,15173.0,45.17,45.21,45.16,45.21,15173.0
2016-09-15 15:00:00,45.21,45.26,45.21,45.22,15202.0,45.21,45.26,45.21,45.22,15202.0
2016-09-15 15:10:00,45.21,45.28,45.2,45.21,38078.0,45.21,45.28,45.2,45.21,38078.0
2016-09-15 15:20:00,45.22,45.26,45.21,45.24,15968.0,45.22,45.26,45.21,45.24,15968.0
2016-09-15 15:30:00,45.25,45.35,45.24,45.35,54805.0,45.25,45.35,45.24,45.35,54805.0
2016-09-15 15:40:00,45.36,45.36,45.26,45.28,39106.0,45.36,45.36,45.26,45.28,39106.0
2016-09-15 15:50:00,45.28,45.3,45.16,45.22,99901.0,45.28,45.3,45.16,45.22,99901.0
2016-09-16 09:30:00,45.22,45.26,44.81,45.04,145280.0,45.22,45.26,44.81,45.04,145280.0
2016-09-16 09:40:00,44.97,45.04,44.67,44.67,50808.0,44.97,45.04,44.67,44.67,50808.0
2016-09-16 09:50:00,44.66,44.7,44.47,44.53,31813.0,44.66,44.7,44.47,44.53,31813.0
2016-09-16 10:00:00,44.53,44.55,44.39,44.55,31922.0,44.53,44.55,44.39,44.55,31922.0
2016-09-16 10:10:00,44.57,44.77,44.55,44.75,14279.0,44.57,44.77,44.55,44.75,14279.0
2016-09-16 10:20:00,44.74,44.8,44.57,44.61,26343.0,44.74,44.8,44.57,44.61,26343.0
2016-09-16 10:30:00,44.6,44.72,44.59,44.72,13949.0,44.6,44.72,44.59,44.72,13949.0
2016-09-16 10:40:00,44.73,44.86,44.72,44.8,21599.0,44.73,44.86,44.72,44.8,21599.0
2016-09-16 10:50:00,44.8,44.8,44.7,44.71,12629.0,44.8,44.8,44.7,44.71,12629.0
2016-09-16 11:00:00,44.69,44.69,44.6,44.61,10584.0,44.69,44.69,44.6,44.61,10584.0
2016-09-16 11:10:00,44.6,44.71,44.6,44.65,15516.0,44.6,44.71,44.6,44.65,15516.0
2016-09-16 11:20:00,44.67,44.73,44.62,44.66,16480.0,44.67,44.73,44.62,44.66,16480.0
2016-09-16 11:30:00,44.66,44.82,44.65,44.77,22482.0,44.66,44.82,44.65,44.77,22482.0
2016-09-16 11:40:00,44.77,44.9,44.76,44.9,27029.0,44.77,44.9,44.76,44.9,27029.0
2016-09-16 11:50:00,44.89,44.89,44.71,44.76,14548.0,44.89,44.89,44.71,44.76,14548.0
2016-09-16 12:00:00,44.76,44.9,44.76,44.86,18884.0,44.76,44.9,44.76,44.86,18884.0
2016-09-16 12:10:00,44.86,44.9,44.82,44.85,13500.0,44.86,44.9,44.82,44.85,13500.0
2016-09-16 12:20:00,44.86,44.94,44.85,44.9,12902.0,44.86,44.94,44.85,44.9,12902.0
2016-09-16 12:30:00,44.91,44.92,44.84,44.86,9603.0,44.91,44.92,44.84,44.86,9603.0
2016-09-16 12:40:00,44.87,44.87,44.8,44.81,11845.0,44.87,44.87,44.8,44.81,11845.0
2016-09-16 12:50:00,44.8,44.81,44.76,44.77,5396.0,44.8,44.81,44.76,44.77,5396.0
2016-09-16 13:00:00,44.77,44.8,44.75,44.77,11085.0,44.77,44.8,44.75,44.77,11085.0
2016-09-16 13:10:00,44.75,44.79,44.69,44.7,18040.0,44.75,44.79,44.69,44.7,18040.0
2016-09-16 13:20:00,44.7,44.71,44.59,44.59,25365.0,44.7,44.71,44.59,44.59,25365.0
2016-09-16 13:30:00,44.59,44.62,44.56,44.58,15269.0,44.59,44.62,44.56,44.58,15269.0
2016-09-16 13:40:00,44.58,44.58,44.46,44.54,38465.0,44.58,44.58,44.46,44.54,38465.0
2016-09-16 13:50:00,44.55,44.68,44.54,44.67,8278.0,44.55,44.68,44.54,44.67,8278.0
2016-09-16 14:00:00,44.68,44.76,44.63,44.72,11900.0,44.68,44.76,44.63,44.72,11900.0
2016-09-16 14:10:00,44.73,44.78,44.7,44.73,11457.0,44.73,44.78,44.7,44.73,11457.0
2016-09-16 14:20:00,44.73,44.79,44.66,44.75,26413.0,44.73,44.79,44.66,44.75,26413.0
2016-09-16 14:30:00,44.77,44.78,44.68,44.71,26981.0,44.77,44.78,44.68,44.71,26981.0
2016-09-16 14:40:00,44.71,44.82,44.68,44.8,16539.0,44.71,44.82,44.68,44.8,16539.0
2016-09-16 14:50:00,44.81,44.82,44.73,44.74,11935.0,44.81,44.82,44.73,44.74,11935.0
2016-09-16 15:00:00,44.74,44.77,44.71,44.71,12498.0,44.74,44.77,44.71,44.71,12498.0
2016-09-16 15:10:00,44.7,44.7,44.61,44.62,23000.0,44.7,44.7,44.61,44.62,23000.0
2016-09-16 15:20:00,44.62,44.71,44.62,44.68,26180.0,44.62,44.71,44.62,44.68,26180.0
2016-09-16 15:30:00,44.68,44.73,44.66,44.72,24844.0,44.68,44.73,44.66,44.72,24844.0
2016-09-16 15:40:00,44.72,44.76,44.68,44.76,35305.0,44.72,44.76,44.68,44.76,35305.0
2016-09-16 15:50:00,44.77,44.87,44.69,44.71,237311.0,44.77,44.87,44.69,44.71,237311.0
2016-09-19 09:30:00,44.93,45.16,44.56,44.78,24932.0,44.93,45.16,44.56,44.78,24932.0
2016-09-19 09:40:00,44.83,44.85,44.68,44.75,20973.0,44.83,44.85,44.68,44.75,20973.0
2016-09-19 09:50:00,44.75,44.75,44.51,44.59,15694.0,44.75,44.75,44.51,44.59,15694.0
2016-09-19 10:00:00,44.65,44.8,44.64,44.64,44063.0,44.65,44.8,44.64,44.64,44063.0
2016-09-19 10:10:00,44.61,44.71,44.55,44.69,23609.0,44.61,44.71,44.55,44.69,23609.0
2016-09-19 10:20:00,44.73,44.81,44.7,44.78,9696.0,44.73,44.81,44.7,44.78,9696.0
2016-09-19 10:30:00,44.81,44.91,44.8,44.8,9300.0,44.81,44.91,44.8,44.8,9300.0
2016-09-19 10:40:00,44.81,44.84,44.77,44.84,19322.0,44.81,44.84,44.77,44.84,19322.0
2016-09-19 10:50:00,44.85,44.88,44.7,44.72,18440.0,44.85,44.88,44.7,44.72,18440.0
2016-09-19 11:00:00,44.73,44.81,44.73,44.79,7201.0,44.73,44.81,44.73,44.79,7201.0
2016-09-19 11:10:00,44.78,44.8,44.72,44.72,11845.0,44.78,44.8,44.72,44.72,11845.0
2016-09-19 11:20:00,44.72,44.75,44.66,44.66,17905.0,44.72,44.75,44.66,44.66,17905.0
2016-09-19 11:30:00,44.68,44.8,44.66,44.73,13174.0,44.68,44.8,44.66,44.73,13174.0
2016-09-19 11:40:00,44.74,44.76,44.68,44.68,10853.0,44.74,44.76,44.68,44.68,10853.0
2016-09-19 11:50:00,44.7,44.71,44.64,44.7,16432.0,44.7,44.71,44.64,44.7,16432.0
2016-09-19 12:00:00,44.7,44.75,44.65,44.66,15326.0,44.7,44.75,44.65,44.66,15326.0
2016-09-19 12:10:00,44.64,44.64,44.44,44.45,12453.0,44.64,44.64,44.44,44.45,12453.0
2016-09-19 12:20:00,44.45,44.46,44.4,44.45,13280.0,44.45,44.46,44.4,44.45,13280.0
2016-09-19 12:30:00,44.49,44.55,44.45,44.51,14600.0,44.49,44.55,44.45,44.51,14600.0
2016-09-19 12:40:00,44.5,44.51,44.47,44.49,5950.0,44.5,44.51,44.47,44.49,5950.0
2016-09-19 12:50:00,44.49,44.52,44.46,44.46,13162.0,44.49,44.52,44.46,44.46,13162.0
2016-09-19 13:00:00,44.46,44.46,44.42,44.44,9729.0,44.46,44.46,44.42,44.44,9729.0
2016-09-19 13:10:00,44.43,44.47,44.42,44.44,9799.0,44.43,44.47,44.42,44.44,9799.0
2016-09-19 13:20:00,44.45,44.45,44.37,44.38,8722.0,44.45,44.45,44.37,44.38,8722.0
2016-09-19 13:30:00,44.38,44.38,44.23,44.27,18596.0,44.38,44.38,44.23,44.27,18596.0
2016-09-19 13:40:00,44.27,44.3,44.17,44.29,18127.0,44.27,44.3,44.17,44.29,18127.0
2016-09-19 13:50:00,44.28,44.38,44.23,44.38,6600.0,44.28,44.38,44.23,44.38,6600.0
2016-09-19 14:00:00,44.38,44.51,44.38,44.51,20512.0,44.38,44.51,44.38,44.51,20512.0
2016-09-19 14:10:00,44.51,44.62,44.51,44.58,39691.0,44.51,44.62,44.51,44.58,39691.0
2016-09-19 14:20:00,44.59,44.64,44.58,44.62,26966.0,44.59,44.64,44.58,44.62,26966.0
2016-09-19 14:30:00,44.64,44.67,44.63,44.64,11584.0,44.64,44.67,44.63,44.64,11584.0
2016-09-19 14:40:00,44.64,44.7,44.63,44.68,14008.0,44.64,44.7,44.63,44.68,14008.0
2016-09-19 14:50:00,44.69,44.7,44.62,44.66,13800.0,44.69,44.7,44.62,44.66,13800.0
2016-09-19 15:00:00,44.66,44.7,44.64,44.66,14846.0,44.66,44.7,44.64,44.66,14846.0
2016-09-19 15:10:00,44.66,44.7,44.63,44.7,25300.0,44.66,44.7,44.63,44.7,25300.0
2016-09-19 15:20:00,44.7,44.74,44.65,44.66,25332.0,44.7,44.74,44.65,44.66,25332.0
2016-09-19 15:30:00,44.65,44.78,44.64,44.78,46998.0,44.65,44.78,44.64,44.78,46998.0
2016-09-19 15:40:00,44.76,44.82,44.72,44.73,33829.0,44.76,44.82,44.72,44.73,33829.0
2016-09-19 15:50:00,44.74,44.77,44.69,44.71,54394.0,44.74,44.77,44.69,44.71,54394.0
2016-09-20 09:30:00,44.99,45.04,44.82,44.84,15708.0,44.99,45.04,44.82,44.84,15708.0
2016-09-20 09:40:00,44.92,44.98,44.88,44.97,4905.0,44.92,44.98,44.88,44.97,4905.0
2016-09-20 09:50:00,44.96,45.1,44.96,45.1,4317.0,44.96,45.1,44.96,45.1,4317.0
2016-09-20 10:00:00,45.09,45.17,45.08,45.11,19360.0,45.09,45.17,45.08,45.11,19360.0
2016-09-20 10:10:00,45.12,45.13,44.93,44.93,18644.0,45.12,45.13,44.93,44.93,18644.0
2016-09-20 10:20:00,44.95,45.05,44.94,45.05,18003.0,44.95,45.05,44.94,45.05,18003.0
2016-09-20 10:30:00,45.03,45.08,44.95,44.99,23961.0,45.03,45.08,44.95,44.99,23961.0
2016-09-20 10:40:00,44.98,45.04,44.98,45.04,6129.0,44.98,45.04,44.98,45.04,6129.0
2016-09-20 10:50:00,45.07,45.1,45.02,45.08,16160.0,45.07,45.1,45.02,45.08,16160.0
2016-09-20 11:00:00,45.07,45.21,45.06,45.11,18396.0,45.07,45.21,45.06,45.11,18396.0
2016-09-20 11:10:00,45.13,45.16,45.03,45.1,20147.0,45.13,45.16,45.03,45.1,20147.0
2016-09-20 11:20:00,45.11,45.13,45.07,45.1,32506.0,45.11,45.13,45.07,45.1,32506.0
2016-09-20 11:30:00,45.1,45.11,45.05,45.09,30737.0,45.1,45.11,45.05,45.09,30737.0
2016-09-20 11:40:00,45.08,45.13,45.06,45.09,7645.0,45.08,45.13,45.06,45.09,7645.0
2016-09-20 11:50:00,45.12,45.16,45.09,45.09,7588.0,45.12,45.16,45.09,45.09,7588.0
2016-09-20 12:00:00,45.05,45.12,45.05,45.12,20424.0,45.05,45.12,45.05,45.12,20424.0
2016-09-20 12:10:00,45.1,45.12,45.08,45.09,11576.0,45.1,45.12,45.08,45.09,11576.0
2016-09-20 12:20:00,45.09,45.19,45.09,45.18,13104.0,45.09,45.19,45.09,45.18,13104.0
2016-09-20 12:30:00,45.18,45.19,45.12,45.16,19079.0,45.18,45.19,45.12,45.16,19079.0
2016-09-20 12:40:00,45.15,45.17,45.13,45.15,15363.0,45.15,45.17,45.13,45.15,15363.0
2016-09-20 12:50:00,45.14,45.22,45.14,45.2,14058.0,45.14,45.22,45.14,45.2,14058.0
2016-09-20 13:00:00,45.19,45.22,45.14,45.2,11177.0,45.19,45.22,45.14,45.2,11177.0
2016-09-20 13:10:00,45.21,45.35,45.21,45.33,41290.0,45.21,45.35,45.21,45.33,41290.0
2016-09-20 13:20:00,45.34,45.37,45.26,45.26,22956.0,45.34,45.37,45.26,45.26,22956.0
2016-09-20 13:30:00,45.25,45.36,45.23,45.36,11898.0,45.25,45.36,45.23,45.36,11898.0
2016-09-20 13:40:00,45.35,45.4,45.33,45.34,14734.0,45.35,45.4,45.33,45.34,14734.0
2016-09-20 13:50:00,45.36,45.44,45.35,45.44,19074.0,45.36,45.44,45.35,45.44,19074.0
2016-09-20 14:00:00,45.43,45.43,45.33,45.34,11900.0,45.43,45.43,45.33,45.34,11900.0
2016-09-20 14:10:00,45.33,45.37,45.32,45.35,12610.0,45.33,45.37,45.32,45.35,12610.0
2016-09-20 14:20:00,45.34,45.37,45.31,45.37,9300.0,45.34,45.37,45.31,45.37,9300.0
2016-09-20 14:30:00,45.36,45.44,45.36,45.4,10766.0,45.36,45.44,45.36,45.4,10766.0
2016-09-20 14:40:00,45.4,45.4,45.36,45.39,13052.0,45.4,45.4,45.36,45.39,13052.0
2016-09-20 14:50:00,45.39,45.46,45.37,45.4,11830.0,45.39,45.46,45.37,45.4,11830.0
2016-09-20 15:00:00,45.4,45.41,45.37,45.41,17480.0,45.4,45.41,45.37,45.41,17480.0
2016-09-20 15:10:00,45.41,45.44,45.37,45.39,43506.0,45.41,45.44,45.37,45.39,43506.0
2016-09-20 15:20:00,45.4,45.4,45.3,45.3,14400.0,45.4,45.4,45.3,45.3,14400.0
2016-09-20 15:30:00,45.3,45.33,45.27,45.33,42727.0,45.3,45.33,45.27,45.33,42727.0
2016-09-20 15:40:00,45.32,45.33,45.3,45.33,24236.0,45.32,45.33,45.3,45.33,24236.0
2016-09-20 15:50:00,45.34,45.36,45.23,45.23,97277.0,45.34,45.36,45.23,45.23,97277.0
2016-09-21 09:30:00,45.66,45.7,45.32,45.53,23977.0,45.66,45.7,45.32,45.53,23977.0
2016-09-21 09:40:00,45.47,45.71,45.46,45.65,31958.0,45.47,45.71,45.46,45.65,31958.0
2016-09-21 09:50:00,45.65,45.65,45.44,45.52,16814.0,45.65,45.65,45.44,45.52,16814.0
2016-09-21 10:00:00,45.52,45.55,45.36,45.4,16422.0,45.52,45.55,45.36,45.4,16422.0
2016-09-21 10:10:00,45.38,45.4,45.3,45.32,19881.0,45.38,45.4,45.3,45.32,19881.0
2016-09-21 10:20:00,45.32,45.43,45.32,45.37,13000.0,45.32,45.43,45.32,45.37,13000.0
2016-09-21 10:30:00,45.37,45.42,45.35,45.39,24545.0,45.37,45.42,45.35,45.39,24545.0
2016-09-21 10:40:00,45.4,45.51,45.4,45.47,10125.0,45.4,45.51,45.4,45.47,10125.0
2016-09-21 10:50:00,45.48,45.49,45.34,45.41,22970.0,45.48,45.49,45.34,45.41,22970.0
2016-09-21 11:00:00,45.41,45.41,45.3,45.32,14023.0,45.41,45.41,45.3,45.32,14023.0
2016-09-21 11:10:00,45.31,45.33,45.2,45.27,30259.0,45.31,45.33,45.2,45.27,30259.0
2016-09-21 11:20:00,45.25,45.36,45.22,45.36,20800.0,45.25,45.36,45.22,45.36,20800.0
2016-09-21 11:30:00,45.36,45.38,45.29,45.34,13986.0,45.36,45.38,45.29,45.34,13986.0
2016-09-21 11:40:00,45.33,45.34,45.25,45.31,14255.0,45.33,45.34,45.25,45.31,14255.0
2016-09-21 11:50:00,45.33,45.33,45.25,45.28,12048.0,45.33,45.33,45.25,45.28,12048.0
2016-09-21 12:00:00,45.27,45.3,45.25,45.27,13300.0,45.27,45.3,45.25,45.27,13300.0
2016-09-21 12:10:00,45.25,45.28,45.16,45.19,17403.0,45.25,45.28,45.16,45.19,17403.0
2016-09-21 12:20:00,45.19,45.27,45.18,45.22,25821.0,45.19,45.27,45.18,45.22,25821.0
2016-09-21 12:30:00,45.23,45.44,45.2,45.4,107584.0,45.23,45.44,45.2,45.4,107584.0
2016-09-21 12:40:00,45.38,45.53,45.34,45.52,110772.0,45.38,45.53,45.34,45.52,110772.0
2016-09-21 12:50:00,45.51,45.63,45.5,45.6,62866.0,45.51,45.63,45.5,45.6,62866.0
2016-09-21 13:00:00,45.57,45.74,45.57,45.73,79016.0,45.57,45.74,45.57,45.73,79016.0
2016-09-21 13:10:00,45.74,45.82,45.72,45.82,83510.0,45.74,45.82,45.72,45.82,83510.0
2016-09-21 13:20:00,45.82,45.84,45.64,45.64,44706.0,45.82,45.84,45.64,45.64,44706.0
2016-09-21 13:30:00,45.66,45.66,45.54,45.55,16289.0,45.66,45.66,45.54,45.55,16289.0
2016-09-21 13:40:00,45.54,45.75,45.54,45.68,21645.0,45.54,45.75,45.54,45.68,21645.0
2016-09-21 13:50:00,45.67,45.77,45.62,45.65,13665.0,45.67,45.77,45.62,45.65,13665.0
2016-09-21 14:00:00,45.63,45.87,45.48,45.78,50168.0,45.63,45.87,45.48,45.78,50168.0
2016-09-21 14:10:00,45.8,45.92,45.79,45.91,21210.0,45.8,45.92,45.79,45.91,21210.0
2016-09-21 14:20:00,45.91,45.95,45.76,45.82,42885.0,45.91,45.95,45.76,45.82,42885.0
2016-09-21 14:30:00,45.83,45.89,45.79,45.89,42944.0,45.83,45.89,45.79,45.89,42944.0
2016-09-21 14:40:00,45.9,46.02,45.87,45.96,36538.0,45.9,46.02,45.87,45.96,36538.0
2016-09-21 14:50:00,45.96,46.18,45.89,46.18,27308.0,45.96,46.18,45.89,46.18,27308.0
2016-09-21 15:00:00,46.18,46.19,45.99,46.06,31560.0,46.18,46.19,45.99,46.06,31560.0
2016-09-21 15:10:00,46.05,46.14,46.02,46.11,23190.0,46.05,46.14,46.02,46.11,23190.0
2016-09-21 15:20:00,46.12,46.27,46.06,46.26,73663.0,46.12,46.27,46.06,46.26,73663.0
2016-09-21 15:30:00,46.27,46.4,46.25,46.37,57490.0,46.27,46.4,46.25,46.37,57490.0
2016-09-21 15:40:00,46.37,46.4,46.34,46.37,57414.0,46.37,46.4,46.34,46.37,57414.0
2016-09-21 15:50:00,46.37,46.45,46.29,46.34,122050.0,46.37,46.45,46.29,46.34,122050.0
2016-09-22 09:30:00,46.52,46.78,46.44,46.46,28239.0,46.52,46.78,46.44,46.46,28239.0
2016-09-22 09:40:00,46.46,46.46,46.11,46.22,23031.0,46.46,46.46,46.11,46.22,23031.0
2016-09-22 09:50:00,46.22,46.28,46.15,46.2,17680.0,46.22,46.28,46.15,46.2,17680.0
2016-09-22 10:00:00,46.18,46.2,45.93,45.94,25357.0,46.18,46.2,45.93,45.94,25357.0
2016-09-22 10:10:00,45.96,46.0,45.79,45.82,46417.0,45.96,46.0,45.79,45.82,46417.0
2016-09-22 10:20:00,45.81,45.82,45.69,45.8,47412.0,45.81,45.82,45.69,45.8,47412.0
2016-09-22 10:30:00,45.8,45.94,45.76,45.91,42061.0,45.8,45.94,45.76,45.91,42061.0
2016-09-22 10:40:00,45.89,45.91,45.73,45.75,18183.0,45.89,45.91,45.73,45.75,18183.0
2016-09-22 10:50:00,45.78,45.87,45.73,45.87,19720.0,45.78,45.87,45.73,45.87,19720.0
2016-09-22 11:00:00,45.85,45.85,45.74,45.8,32474.0,45.85,45.85,45.74,45.8,32474.0
2016-09-22 11:10:00,45.8,45.84,45.75,45.84,11126.0,45.8,45.84,45.75,45.84,11126.0
2016-09-22 11:20:00,45.84,45.86,45.76,45.82,21616.0,45.84,45.86,45.76,45.82,21616.0
2016-09-22 11:30:00,45.84,46.03,45.82,45.98,24108.0,45.84,46.03,45.82,45.98,24108.0
2016-09-22 11:40:00,45.94,45.97,45.88,45.9,7800.0,45.94,45.97,45.88,45.9,7800.0
2016-09-22 11:50:00,45.88,45.99,45.87,45.97,7770.0,45.88,45.99,45.87,45.97,7770.0
2016-09-22 12:00:00,45.99,46.07,45.98,46.0,32331.0,45.99,46.07,45.98,46.0,32331.0
2016-09-22 12:10:00,45.97,46.03,45.97,46.01,11562.0,45.97,46.03,45.97,46.01,11562.0
2016-09-22 12:20:00,46.01,46.02,45.9,46.01,9100.0,46.01,46.02,45.9,46.01,9100.0
2016-09-22 12:30:00,46.04,46.06,45.96,45.97,4657.0,46.04,46.06,45.96,45.97,4657.0
2016-09-22 12:40:00,45.96,46.02,45.96,45.99,16120.0,45.96,46.02,45.96,45.99,16120.0
2016-09-22 12:50:00,45.97,46.04,45.95,46.03,6400.0,45.97,46.04,45.95,46.03,6400.0
2016-09-22 13:00:00,46.04,46.1,46.03,46.08,6820.0,46.04,46.1,46.03,46.08,6820.0
2016-09-22 13:10:00,46.06,46.13,46.06,46.08,9035.0,46.06,46.13,46.06,46.08,9035.0
2016-09-22 13:20:00,46.07,46.11,46.07,46.09,10319.0,46.07,46.11,46.07,46.09,10319.0
2016-09-22 13:30:00,46.1,46.15,46.08,46.15,7378.0,46.1,46.15,46.08,46.15,7378.0
2016-09-22 13:40:00,46.15,46.15,46.1,46.12,12074.0,46.15,46.15,46.1,46.12,12074.0
2016-09-22 13:50:00,46.12,46.12,46.01,46.05,9405.0,46.12,46.12,46.01,46.05,9405.0
2016-09-22 14:00:00,46.05,46.1,46.04,46.06,4009.0,46.05,46.1,46.04,46.06,4009.0
2016-09-22 14:10:00,46.07,46.07,45.92,46.0,8200.0,46.07,46.07,45.92,46.0,8200.0
2016-09-22 14:20:00,45.98,46.01,45.98,45.98,5500.0,45.98,46.01,45.98,45.98,5500.0
2016-09-22 14:30:00,45.97,45.98,45.88,45.91,17798.0,45.97,45.98,45.88,45.91,17798.0
2016-09-22 14:40:00,45.9,45.91,45.81,45.87,20661.0,45.9,45.91,45.81,45.87,20661.0
2016-09-22 14:50:00,45.85,45.93,45.85,45.91,13001.0,45.85,45.93,45.85,45.91,13001.0
2016-09-22 15:00:00,45.91,45.92,45.83,45.84,34551.0,45.91,45.92,45.83,45.84,34551.0
2016-09-22 15:10:00,45.84,45.9,45.79,45.8,20873.0,45.84,45.9,45.79,45.8,20873.0
2016-09-22 15:20:00,45.79,45.86,45.77,45.84,47455.0,45.79,45.86,45.77,45.84,47455.0
2016-09-22 15:30:00,45.84,45.91,45.84,45.88,28477.0,45.84,45.91,45.84,45.88,28477.0
2016-09-22 15:40:00,45.88,45.9,45.85,45.89,21424.0,45.88,45.9,45.85,45.89,21424.0
2016-09-22 15:50:00,45.89,45.9,45.84,45.85,72988.0,45.89,45.9,45.84,45.85,72988.0
2016-09-23 09:30:00,46.26,47.1,45.7,45.75,34304.0,46.26,47.1,45.7,45.75,34304.0
2016-09-23 09:40:00,45.78,45.89,45.52,45.6,23878.0,45.78,45.89,45.52,45.6,23878.0
2016-09-23 09:50:00,45.59,45.6,45.39,45.39,15267.0,45.59,45.6,45.39,45.39,15267.0
2016-09-23 10:00:00,45.4,45.48,45.4,45.4,20359.0,45.4,45.48,45.4,45.4,20359.0
2016-09-23 10:10:00,45.41,45.75,45.41,45.73,47456.0,45.41,45.75,45.41,45.73,47456.0
2016-09-23 10:20:00,45.73,45.85,45.58,45.59,21035.0,45.73,45.85,45.58,45.59,21035.0
2016-09-23 10:30:00,45.59,45.73,45.59,45.72,35728.0,45.59,45.73,45.59,45.72,35728.0
2016-09-23 10:40:00,45.72,45.83,45.71,45.82,26244.0,45.72,45.83,45.71,45.82,26244.0
2016-09-23 10:50:00,45.81,45.86,45.68,45.74,28334.0,45.81,45.86,45.68,45.74,28334.0
2016-09-23 11:00:00,45.75,45.82,45.7,45.72,28965.0,45.75,45.82,45.7,45.72,28965.0
2016-09-23 11:10:00,45.71,45.84,45.69,45.83,19839.0,45.71,45.84,45.69,45.83,19839.0
2016-09-23 11:20:00,45.83,45.86,45.74,45.85,15106.0,45.83,45.86,45.74,45.85,15106.0
2016-09-23 11:30:00,45.85,45.92,45.85,45.92,14842.0,45.85,45.92,45.85,45.92,14842.0
2016-09-23 11:40:00,45.93,46.02,45.93,45.94,30912.0,45.93,46.02,45.93,45.94,30912.0
2016-09-23 11:50:00,45.95,46.03,45.92,45.92,8908.0,45.95,46.03,45.92,45.92,8908.0
2016-09-23 12:00:00,45.92,46.12,45.91,46.12,13875.0,45.92,46.12,45.91,46.12,13875.0
2016-09-23 12:10:00,46.11,46.14,46.03,46.13,18059.0,46.11,46.14,46.03,46.13,18059.0
2016-09-23 12:20:00,46.12,46.2,46.08,46.2,31510.0,46.12,46.2,46.08,46.2,31510.0
2016-09-23 12:30:00,46.21,46.22,46.09,46.13,22920.0,46.21,46.22,46.09,46.13,22920.0
2016-09-23 12:40:00,46.15,46.22,46.1,46.1,16999.0,46.15,46.22,46.1,46.1,16999.0
2016-09-23 12:50:00,46.11,46.23,46.11,46.22,20683.0,46.11,46.23,46.11,46.22,20683.0
2016-09-23 13:00:00,46.22,46.24,46.12,46.18,36060.0,46.22,46.24,46.12,46.18,36060.0
2016-09-23 13:10:00,46.18,46.22,46.16,46.21,25972.0,46.18,46.22,46.16,46.21,25972.0
2016-09-23 13:20:00,46.21,46.25,46.17,46.23,27266.0,46.21,46.25,46.17,46.23,27266.0
2016-09-23 13:30:00,46.23,46.28,46.21,46.22,17578.0,46.23,46.28,46.21,46.22,17578.0
2016-09-23 13:40:00,46.22,46.29,46.21,46.23,35309.0,46.22,46.29,46.21,46.23,35309.0
2016-09-23 13:50:00,46.23,46.31,46.15,46.3,84346.0,46.23,46.31,46.15,46.3,84346.0
2016-09-23 14:00:00,46.29,46.36,46.24,46.33,35177.0,46.29,46.36,46.24,46.33,35177.0
2016-09-23 14:10:00,46.33,46.44,46.3,46.43,35644.0,46.33,46.44,46.3,46.43,35644.0
2016-09-23 14:20:00,46.43,46.44,46.3,46.35,20443.0,46.43,46.44,46.3,46.35,20443.0
2016-09-23 14:30:00,46.34,46.39,46.29,46.37,26058.0,46.34,46.39,46.29,46.37,26058.0
2016-09-23 14:40:00,46.34,46.35,46.27,46.31,22189.0,46.34,46.35,46.27,46.31,22189.0
2016-09-23 14:50:00,46.3,46.38,46.27,46.33,20983.0,46.3,46.38,46.27,46.33,20983.0
2016-09-23 15:00:00,46.33,46.35,46.24,46.29,35598.0,46.33,46.35,46.24,46.29,35598.0
2016-09-23 15:10:00,46.28,46.28,46.18,46.19,30574.0,46.28,46.28,46.18,46.19,30574.0
2016-09-23 15:20:00,46.19,46.24,46.16,46.24,25915.0,46.19,46.24,46.16,46.24,25915.0
2016-09-23 15:30:00,46.25,46.27,46.17,46.18,35478.0,46.25,46.27,46.17,46.18,35478.0
2016-09-23 15:40:00,46.18,46.24,46.15,46.24,66638.0,46.18,46.24,46.15,46.24,66638.0
2016-09-23 15:50:00,46.23,46.38,46.19,46.32,275520.0,46.23,46.38,46.19,46.32,275520.0
2016-09-26 09:30:00,46.03,46.29,45.94,45.99,77194.0,46.03,46.29,45.94,45.99,77194.0
2016-09-26 09:40:00,45.96,46.16,45.95,46.1,43905.0,45.96,46.16,45.95,46.1,43905.0
2016-09-26 09:50:00,46.12,46.25,46.05,46.05,18480.0,46.12,46.25,46.05,46.05,18480.0
2016-09-26 10:00:00,46.02,46.06,45.98,46.02,15666.0,46.02,46.06,45.98,46.02,15666.0
2016-09-26 10:10:00,46.0,46.22,46.0,46.17,9062.0,46.0,46.22,46.0,46.17,9062.0
2016-09-26 10:20:00,46.17,46.36,46.17,46.32,30004.0,46.17,46.36,46.17,46.32,30004.0
2016-09-26 10:30:00,46.33,46.44,46.31,46.31,30616.0,46.33,46.44,46.31,46.31,30616.0
2016-09-26 10:40:00,46.32,46.38,46.3,46.36,18251.0,46.32,46.38,46.3,46.36,18251.0
2016-09-26 10:50:00,46.36,46.38,46.26,46.31,14535.0,46.36,46.38,46.26,46.31,14535.0
2016-09-26 11:00:00,46.31,46.33,46.17,46.17,166990.0,46.31,46.33,46.17,46.17,166990.0
2016-09-26 11:10:00,46.18,46.33,46.11,46.32,60343.0,46.18,46.33,46.11,46.32,60343.0
2016-09-26 11:20:00,46.31,46.32,46.21,46.23,15790.0,46.31,46.32,46.21,46.23,15790.0
2016-09-26 11:30:00,46.24,46.27,46.1,46.15,30500.0,46.24,46.27,46.1,46.15,30500.0
2016-09-26 11:40:00,46.14,46.18,46.08,46.09,28927.0,46.14,46.18,46.08,46.09,28927.0
2016-09-26 11:50:00,46.1,46.15,46.04,46.09,26142.0,46.1,46.15,46.04,46.09,26142.0
2016-09-26 12:00:00,46.08,46.14,46.04,46.09,8752.0,46.08,46.14,46.04,46.09,8752.0
2016-09-26 12:10:00,46.08,46.1,46.04,46.04,4955.0,46.08,46.1,46.04,46.04,4955.0
2016-09-26 12:20:00,46.04,46.13,46.04,46.12,9211.0,46.04,46.13,46.04,46.12,9211.0
2016-09-26 12:30:00,46.12,46.14,46.09,46.09,13087.0,46.12,46.14,46.09,46.09,13087.0
2016-09-26 12:40:00,46.09,46.25,46.07,46.19,11568.0,46.09,46.25,46.07,46.19,11568.0
2016-09-26 12:50:00,46.18,46.19,46.13,46.19,6904.0,46.18,46.19,46.13,46.19,6904.0
2016-09-26 13:00:00,46.18,46.18,46.12,46.12,3300.0,46.18,46.18,46.12,46.12,3300.0
2016-09-26 13:10:00,46.11,46.14,46.08,46.08,6998.0,46.11,46.14,46.08,46.08,6998.0
2016-09-26 13:20:00,46.12,46.13,46.09,46.1,36340.0,46.12,46.13,46.09,46.1,36340.0
2016-09-26 13:30:00,46.1,46.12,46.04,46.07,15715.0,46.1,46.12,46.04,46.07,15715.0
2016-09-26 13:40:00,46.07,46.11,46.06,46.1,10600.0,46.07,46.11,46.06,46.1,10600.0
2016-09-26 13:50:00,46.08,46.13,46.07,46.07,6381.0,46.08,46.13,46.07,46.07,6381.0
2016-09-26 14:00:00,46.06,46.12,46.06,46.06,12644.0,46.06,46.12,46.06,46.06,12644.0
2016-09-26 14:10:00,46.04,46.12,46.04,46.11,41200.0,46.04,46.12,46.04,46.11,41200.0
2016-09-26 14:20:00,46.09,46.19,46.09,46.14,8400.0,46.09,46.19,46.09,46.14,8400.0
2016-09-26 14:30:00,46.14,46.14,45.99,45.99,11969.0,46.14,46.14,45.99,45.99,11969.0
2016-09-26 14:40:00,46.0,46.05,45.97,46.02,14338.0,46.0,46.05,45.97,46.02,14338.0
2016-09-26 14:50:00,46.03,46.04,45.99,46.0,8634.0,46.03,46.04,45.99,46.0,8634.0
2016-09-26 15:00:00,45.99,46.1,45.99,46.0,147551.0,45.99,46.1,45.99,46.0,147551.0
2016-09-26 15:10:00,46.0,46.08,45.99,46.0,19482.0,46.0,46.08,45.99,46.0,19482.0
2016-09-26 15:20:00,46.01,46.04,45.99,46.0,18592.0,46.01,46.04,45.99,46.0,18592.0
2016-09-26 15:30:00,46.01,46.04,46.0,46.04,38824.0,46.01,46.04,46.0,46.04,38824.0
2016-09-26 15:40:00,46.03,46.03,45.97,45.98,55222.0,46.03,46.03,45.97,45.98,55222.0
2016-09-26 15:50:00,45.96,45.99,45.88,45.9,150391.0,45.96,45.99,45.88,45.9,150391.0
2016-09-27 09:30:00,45.93,46.0,45.57,45.98,16652.0,45.93,46.0,45.57,45.98,16652.0
2016-09-27 09:40:00,45.84,46.04,45.84,46.01,11191.0,45.84,46.04,45.84,46.01,11191.0
2016-09-27 09:50:00,46.01,46.14,45.93,45.98,29565.0,46.01,46.14,45.93,45.98,29565.0
2016-09-27 10:00:00,45.98,46.15,45.98,46.08,11100.0,45.98,46.15,45.98,46.08,11100.0
2016-09-27 10:10:00,46.08,46.08,45.94,46.03,22698.0,46.08,46.08,45.94,46.03,22698.0
2016-09-27 10:20:00,46.03,46.05,45.93,45.96,24191.0,46.03,46.05,45.93,45.96,24191.0
2016-09-27 10:30:00,45.98,46.12,45.9,46.11,88136.0,45.98,46.12,45.9,46.11,88136.0
2016-09-27 10:40:00,46.11,46.13,45.97,46.0,48732.0,46.11,46.13,45.97,46.0,48732.0
2016-09-27 10:50:00,46.01,46.02,45.89,45.89,25290.0,46.01,46.02,45.89,45.89,25290.0
2016-09-27 11:00:00,45.9,46.02,45.9,46.01,33959.0,45.9,46.02,45.9,46.01,33959.0
2016-09-27 11:10:00,46.01,46.06,45.87,45.87,50207.0,46.01,46.06,45.87,45.87,50207.0
2016-09-27 11:20:00,45.91,45.98,45.87,45.94,18636.0,45.91,45.98,45.87,45.94,18636.0
2016-09-27 11:30:00,45.95,46.01,45.94,45.96,18219.0,45.95,46.01,45.94,45.96,18219.0
2016-09-27 11:40:00,45.97,46.02,45.92,45.96,19416.0,45.97,46.02,45.92,45.96,19416.0
2016-09-27 11:50:00,45.94,45.96,45.87,45.96,12717.0,45.94,45.96,45.87,45.96,12717.0
2016-09-27 12:00:00,45.97,46.03,45.94,45.95,9464.0,45.97,46.03,45.94,45.95,9464.0
2016-09-27 12:10:00,45.92,46.0,45.91,46.0,11285.0,45.92,46.0,45.91,46.0,11285.0
2016-09-27 12:20:00,46.02,46.15,46.01,46.06,10515.0,46.02,46.15,46.01,46.06,10515.0
2016-09-27 12:30:00,46.09,46.13,46.05,46.12,8594.0,46.09,46.13,46.05,46.12,8594.0
2016-09-27 12:40:00,46.12,46.16,45.99,46.03,14580.0,46.12,46.16,45.99,46.03,14580.0
2016-09-27 12:50:00,46.04,46.14,46.01,46.13,14500.0,46.04,46.14,46.01,46.13,14500.0
2016-09-27 13:00:00,46.14,46.21,46.09,46.09,11130.0,46.14,46.21,46.09,46.09,11130.0
2016-09-27 13:10:00,46.09,46.09,46.02,46.03,26246.0,46.09,46.09,46.02,46.03,26246.0
2016-09-27 13:20:00,46.04,46.05,46.0,46.01,15616.0,46.04,46.05,46.0,46.01,15616.0
2016-09-27 13:30:00,46.02,46.05,45.98,45.99,18190.0,46.02,46.05,45.98,45.99,18190.0
2016-09-27 13:40:00,46.02,46.05,45.99,46.01,52929.0,46.02,46.05,45.99,46.01,52929.0
2016-09-27 13:50:00,46.01,46.17,46.01,46.11,17762.0,46.01,46.17,46.01,46.11,17762.0
2016-09-27 14:00:00,46.13,46.14,46.08,46.12,12047.0,46.13,46.14,46.08,46.12,12047.0
2016-09-27 14:10:00,46.14,46.19,46.13,46.15,11869.0,46.14,46.19,46.13,46.15,11869.0
2016-09-27 14:20:00,46.17,46.17,46.06,46.06,13648.0,46.17,46.17,46.06,46.06,13648.0
2016-09-27 14:30:00,46.06,46.24,46.06,46.22,16506.0,46.06,46.24,46.06,46.22,16506.0
2016-09-27 14:40:00,46.23,46.26,46.11,46.11,16998.0,46.23,46.26,46.11,46.11,16998.0
2016-09-27 14:50:00,46.12,46.2,46.09,46.15,33752.0,46.12,46.2,46.09,46.15,33752.0
2016-09-27 15:00:00,46.18,46.2,46.12,46.18,30450.0,46.18,46.2,46.12,46.18,30450.0
2016-09-27 15:10:00,46.18,46.19,46.07,46.07,12078.0,46.18,46.19,46.07,46.07,12078.0
2016-09-27 15:20:00,46.08,46.09,45.97,45.98,13938.0,46.08,46.09,45.97,45.98,13938.0
2016-09-27 15:30:00,45.99,46.0,45.89,45.95,37142.0,45.99,46.0,45.89,45.95,37142.0
2016-09-27 15:40:00,45.96,46.09,45.95,46.07,27012.0,45.96,46.09,45.95,46.07,27012.0
2016-09-27 15:50:00,46.03,46.14,46.01,46.11,101836.0,46.03,46.14,46.01,46.11,101836.0
2016-09-28 09:30:00,45.73,45.73,45.34,45.7,72269.0,45.73,45.73,45.34,45.7,72269.0
2016-09-28 09:40:00,45.7,46.1,45.34,46.06,248361.0,45.7,46.1,45.34,46.06,248361.0
2016-09-28 09:50:00,46.05,46.13,45.81,45.84,65833.0,46.05,46.13,45.81,45.84,65833.0
2016-09-28 10:00:00,45.86,46.05,45.8,45.87,103773.0,45.86,46.05,45.8,45.87,103773.0
2016-09-28 10:10:00,45.9,45.91,45.75,45.89,32258.0,45.9,45.91,45.75,45.89,32258.0
2016-09-28 10:20:00,45.88,46.1,45.88,45.99,15477.0,45.88,46.1,45.88,45.99,15477.0
2016-09-28 10:30:00,45.96,45.97,45.84,45.85,41993.0,45.96,45.97,45.84,45.85,41993.0
2016-09-28 10:40:00,45.85,45.89,45.62,45.65,34275.0,45.85,45.89,45.62,45.65,34275.0
2016-09-28 10:50:00,45.65,45.67,45.48,45.48,98578.0,45.65,45.67,45.48,45.48,98578.0
2016-09-28 11:00:00,45.5,45.59,45.44,45.46,44741.0,45.5,45.59,45.44,45.46,44741.0
2016-09-28 11:10:00,45.45,45.58,45.42,45.5,27735.0,45.45,45.58,45.42,45.5,27735.0
2016-09-28 11:20:00,45.51,45.51,45.27,45.28,23341.0,45.51,45.51,45.27,45.28,23341.0
2016-09-28 11:30:00,45.28,45.43,45.25,45.4,30623.0,45.28,45.43,45.25,45.4,30623.0
2016-09-28 11:40:00,45.41,45.46,45.37,45.37,13378.0,45.41,45.46,45.37,45.37,13378.0
2016-09-28 11:50:00,45.39,45.39,45.34,45.36,21069.0,45.39,45.39,45.34,45.36,21069.0
2016-09-28 12:00:00,45.37,45.38,45.29,45.33,24221.0,45.37,45.38,45.29,45.33,24221.0
2016-09-28 12:10:00,45.33,45.36,45.24,45.24,20738.0,45.33,45.36,45.24,45.24,20738.0
2016-09-28 12:20:00,45.25,45.28,45.23,45.25,16610.0,45.25,45.28,45.23,45.25,16610.0
2016-09-28 12:30:00,45.26,45.42,45.25,45.4,21548.0,45.26,45.42,45.25,45.4,21548.0
2016-09-28 12:40:00,45.42,45.5,45.4,45.4,13697.0,45.42,45.5,45.4,45.4,13697.0
2016-09-28 12:50:00,45.42,45.44,45.41,45.43,9713.0,45.42,45.44,45.41,45.43,9713.0
2016-09-28 13:00:00,45.43,45.55,45.42,45.54,19661.0,45.43,45.55,45.42,45.54,19661.0
2016-09-28 13:10:00,45.54,45.63,45.53,45.54,19455.0,45.54,45.63,45.53,45.54,19455.0
2016-09-28 13:20:00,45.54,45.56,45.44,45.45,18820.0,45.54,45.56,45.44,45.45,18820.0
2016-09-28 13:30:00,45.46,45.65,45.45,45.65,52503.0,45.46,45.65,45.45,45.65,52503.0
2016-09-28 13:40:00,45.65,45.67,45.56,45.56,25984.0,45.65,45.67,45.56,45.56,25984.0
2016-09-28 13:50:00,45.56,45.57,45.49,45.49,14249.0,45.56,45.57,45.49,45.49,14249.0
2016-09-28 14:00:00,45.49,45.53,45.47,45.49,22910.0,45.49,45.53,45.47,45.49,22910.0
2016-09-28 14:10:00,45.48,45.5,45.37,45.38,25662.0,45.48,45.5,45.37,45.38,25662.0
2016-09-28 14:20:00,45.39,45.4,45.26,45.28,28453.0,45.39,45.4,45.26,45.28,28453.0
2016-09-28 14:30:00,45.26,45.28,45.17,45.23,40012.0,45.26,45.28,45.17,45.23,40012.0
2016-09-28 14:40:00,45.24,45.33,45.2,45.22,52018.0,45.24,45.33,45.2,45.22,52018.0
2016-09-28 14:50:00,45.24,45.25,45.19,45.2,56586.0,45.24,45.25,45.19,45.2,56586.0
2016-09-28 15:00:00,45.21,45.24,45.12,45.14,61579.0,45.21,45.24,45.12,45.14,61579.0
2016-09-28 15:10:00,45.14,45.22,45.12,45.14,46446.0,45.14,45.22,45.12,45.14,46446.0
2016-09-28 15:20:00,45.14,45.17,45.13,45.15,37440.0,45.14,45.17,45.13,45.15,37440.0
2016-09-28 15:30:00,45.16,45.24,45.14,45.23,56699.0,45.16,45.24,45.14,45.23,56699.0
2016-09-28 15:40:00,45.23,45.3,45.21,45.28,63787.0,45.23,45.3,45.21,45.28,63787.0
2016-09-28 15:50:00,45.29,45.39,45.28,45.35,116456.0,45.29,45.39,45.28,45.35,116456.0
2016-09-29 09:30:00,45.36,45.44,45.14,45.18,13655.0,45.36,45.44,45.14,45.18,13655.0
2016-09-29 09:40:00,45.24,45.27,44.97,44.99,19796.0,45.24,45.27,44.97,44.99,19796.0
2016-09-29 09:50:00,44.99,45.28,44.99,45.22,11253.0,44.99,45.28,44.99,45.22,11253.0
2016-09-29 10:00:00,45.24,45.31,45.05,45.2,36019.0,45.24,45.31,45.05,45.2,36019.0
2016-09-29 10:10:00,45.2,45.2,44.96,45.08,37942.0,45.2,45.2,44.96,45.08,37942.0
2016-09-29 10:20:00,45.1,45.1,44.97,44.97,14000.0,45.1,45.1,44.97,44.97,14000.0
2016-09-29 10:30:00,44.95,45.1,44.95,45.03,13969.0,44.95,45.1,44.95,45.03,13969.0
2016-09-29 10:40:00,45.05,45.06,44.91,44.93,13971.0,45.05,45.06,44.91,44.93,13971.0
2016-09-29 10:50:00,44.94,45.25,44.93,45.18,44100.0,44.94,45.25,44.93,45.18,44100.0
2016-09-29 11:00:00,45.17,45.18,45.05,45.08,20933.0,45.17,45.18,45.05,45.08,20933.0
2016-09-29 11:10:00,45.08,45.12,44.99,45.1,20701.0,45.08,45.12,44.99,45.1,20701.0
2016-09-29 11:20:00,45.1,45.12,44.99,45.09,11100.0,45.1,45.12,44.99,45.09,11100.0
2016-09-29 11:30:00,45.06,45.07,44.96,44.97,17432.0,45.06,45.07,44.96,44.97,17432.0
2016-09-29 11:40:00,44.97,45.16,44.96,45.15,20334.0,44.97,45.16,44.96,45.15,20334.0
2016-09-29 11:50:00,45.14,45.15,45.06,45.08,53575.0,45.14,45.15,45.06,45.08,53575.0
2016-09-29 12:00:00,45.09,45.32,45.08,45.32,20924.0,45.09,45.32,45.08,45.32,20924.0
2016-09-29 12:10:00,45.31,45.38,45.26,45.36,15141.0,45.31,45.38,45.26,45.36,15141.0
2016-09-29 12:20:00,45.34,45.38,45.3,45.35,10197.0,45.34,45.38,45.3,45.35,10197.0
2016-09-29 12:30:00,45.33,45.34,45.29,45.3,14531.0,45.33,45.34,45.29,45.3,14531.0
2016-09-29 12:40:00,45.29,45.3,45.18,45.18,18311.0,45.29,45.3,45.18,45.18,18311.0
2016-09-29 12:50:00,45.18,45.18,45.05,45.16,16950.0,45.18,45.18,45.05,45.16,16950.0
2016-09-29 13:00:00,45.16,45.21,45.03,45.21,13996.0,45.16,45.21,45.03,45.21,13996.0
2016-09-29 13:10:00,45.22,45.38,45.21,45.26,30447.0,45.22,45.38,45.21,45.26,30447.0
2016-09-29 13:20:00,45.23,45.25,45.14,45.17,25033.0,45.23,45.25,45.14,45.17,25033.0
2016-09-29 13:30:00,45.18,45.22,45.13,45.14,34955.0,45.18,45.22,45.13,45.14,34955.0
2016-09-29 13:40:00,45.14,45.15,45.03,45.07,19590.0,45.14,45.15,45.03,45.07,19590.0
2016-09-29 13:50:00,45.08,45.1,45.01,45.1,16462.0,45.08,45.1,45.01,45.1,16462.0
2016-09-29 14:00:00,45.09,45.14,45.07,45.13,10762.0,45.09,45.14,45.07,45.13,10762.0
2016-09-29 14:10:00,45.12,45.19,45.06,45.19,13915.0,45.12,45.19,45.06,45.19,13915.0
2016-09-29 14:20:00,45.17,45.31,45.17,45.3,11752.0,45.17,45.31,45.17,45.3,11752.0
2016-09-29 14:30:00,45.28,45.36,45.26,45.3,8514.0,45.28,45.36,45.26,45.3,8514.0
2016-09-29 14:40:00,45.3,45.31,45.16,45.22,28395.0,45.3,45.31,45.16,45.22,28395.0
2016-09-29 14:50:00,45.21,45.22,45.15,45.16,12096.0,45.21,45.22,45.15,45.16,12096.0
2016-09-29 15:00:00,45.16,45.24,45.13,45.17,23325.0,45.16,45.24,45.13,45.17,23325.0
2016-09-29 15:10:00,45.16,45.18,45.08,45.09,22948.0,45.16,45.18,45.08,45.09,22948.0
2016-09-29 15:20:00,45.08,45.1,45.01,45.09,20885.0,45.08,45.1,45.01,45.09,20885.0
2016-09-29 15:30:00,45.09,45.28,45.07,45.28,39084.0,45.09,45.28,45.07,45.28,39084.0
2016-09-29 15:40:00,45.28,45.31,45.19,45.23,58343.0,45.28,45.31,45.19,45.23,58343.0
2016-09-29 15:50:00,45.25,45.27,45.15,45.16,90545.0,45.25,45.27,45.15,45.16,90545.0
2016-09-30 09:30:00,45.14,45.52,44.83,44.98,34578.0,45.14,45.52,44.83,44.98,34578.0
2016-09-30 09:40:00,44.98,45.16,44.95,45.16,61231.0,44.98,45.16,44.95,45.16,61231.0
2016-09-30 09:50:00,45.16,45.16,45.0,45.0,47915.0,45.16,45.16,45.0,45.0,47915.0
2016-09-30 10:00:00,44.99,45.08,44.92,44.94,60308.0,44.99,45.08,44.92,44.94,60308.0
2016-09-30 10:10:00,44.92,45.03,44.84,44.89,34130.0,44.92,45.03,44.84,44.89,34130.0
2016-09-30 10:20:00,44.85,44.95,44.84,44.88,18664.0,44.85,44.95,44.84,44.88,18664.0
2016-09-30 10:30:00,44.86,44.96,44.85,44.94,38227.0,44.86,44.96,44.85,44.94,38227.0
2016-09-30 10:40:00,44.95,45.03,44.94,44.96,28819.0,44.95,45.03,44.94,44.96,28819.0
2016-09-30 10:50:00,44.96,44.99,44.94,44.98,23127.0,44.96,44.99,44.94,44.98,23127.0
2016-09-30 11:00:00,45.0,45.0,44.9,44.92,34227.0,45.0,45.0,44.9,44.92,34227.0
2016-09-30 11:10:00,44.93,45.0,44.9,44.92,17811.0,44.93,45.0,44.9,44.92,17811.0
2016-09-30 11:20:00,44.92,44.94,44.84,44.84,38835.0,44.92,44.94,44.84,44.84,38835.0
2016-09-30 11:30:00,44.87,44.99,44.84,44.98,13013.0,44.87,44.99,44.84,44.98,13013.0
2016-09-30 11:40:00,44.98,45.0,44.9,44.94,18570.0,44.98,45.0,44.9,44.94,18570.0
2016-09-30 11:50:00,44.94,44.99,44.92,44.93,12939.0,44.94,44.99,44.92,44.93,12939.0
2016-09-30 12:00:00,44.93,45.05,44.9,45.05,13792.0,44.93,45.05,44.9,45.05,13792.0
2016-09-30 12:10:00,45.06,45.16,45.05,45.16,6400.0,45.06,45.16,45.05,45.16,6400.0
2016-09-30 12:20:00,45.15,45.22,45.14,45.19,9106.0,45.15,45.22,45.14,45.19,9106.0
2016-09-30 12:30:00,45.21,45.28,45.18,45.28,33750.0,45.21,45.28,45.18,45.28,33750.0
2016-09-30 12:40:00,45.27,45.3,45.19,45.3,15822.0,45.27,45.3,45.19,45.3,15822.0
2016-09-30 12:50:00,45.3,45.31,45.21,45.21,16774.0,45.3,45.31,45.21,45.21,16774.0
2016-09-30 13:00:00,45.22,45.26,45.2,45.23,15616.0,45.22,45.26,45.2,45.23,15616.0
2016-09-30 13:10:00,45.21,45.25,45.19,45.22,8646.0,45.21,45.25,45.19,45.22,8646.0
2016-09-30 13:20:00,45.21,45.22,45.15,45.17,9468.0,45.21,45.22,45.15,45.17,9468.0
2016-09-30 13:30:00,45.15,45.26,45.15,45.25,10645.0,45.15,45.26,45.15,45.25,10645.0
2016-09-30 13:40:00,45.25,45.26,45.21,45.25,13575.0,45.25,45.26,45.21,45.25,13575.0
2016-09-30 13:50:00,45.26,45.26,45.22,45.25,22219.0,45.26,45.26,45.22,45.25,22219.0
2016-09-30 14:00:00,45.24,45.3,45.24,45.3,13311.0,45.24,45.3,45.24,45.3,13311.0
2016-09-30 14:10:00,45.3,45.41,45.3,45.36,16110.0,45.3,45.41,45.3,45.36,16110.0
2016-09-30 14:20:00,45.37,45.44,45.32,45.33,24475.0,45.37,45.44,45.32,45.33,24475.0
2016-09-30 14:30:00,45.35,45.36,45.23,45.25,26250.0,45.35,45.36,45.23,45.25,26250.0
2016-09-30 14:40:00,45.25,45.26,45.23,45.23,15624.0,45.25,45.26,45.23,45.23,15624.0
2016-09-30 14:50:00,45.24,45.26,45.21,45.25,9929.0,45.24,45.26,45.21,45.25,9929.0
2016-09-30 15:00:00,45.25,45.32,45.24,45.32,22404.0,45.25,45.32,45.24,45.32,22404.0
2016-09-30 15:10:00,45.32,45.37,45.29,45.34,26324.0,45.32,45.37,45.29,45.34,26324.0
2016-09-30 15:20:00,45.35,45.35,45.22,45.26,49269.0,45.35,45.35,45.22,45.26,49269.0
2016-09-30 15:30:00,45.26,45.32,45.22,45.22,28665.0,45.26,45.32,45.22,45.22,28665.0
2016-09-30 15:40:00,45.21,45.29,45.2,45.24,39683.0,45.21,45.29,45.2,45.24,39683.0
2016-09-30 15:50:00,45.24,45.24,45.06,45.06,105226.0,45.24,45.24,45.06,45.06,105226.0
2016-10-03 09:30:00,44.79,45.14,44.56,45.14,56885.0,44.79,45.14,44.56,45.14,56885.0
2016-10-03 09:40:00,45.11,45.31,45.0,45.31,38691.0,45.11,45.31,45.0,45.31,38691.0
2016-10-03 09:50:00,45.32,45.32,45.07,45.14,16977.0,45.32,45.32,45.07,45.14,16977.0
2016-10-03 10:00:00,45.13,45.23,45.1,45.17,18284.0,45.13,45.23,45.1,45.17,18284.0
2016-10-03 10:10:00,45.16,45.27,45.11,45.27,19076.0,45.16,45.27,45.11,45.27,19076.0
2016-10-03 10:20:00,45.28,45.35,45.23,45.25,28894.0,45.28,45.35,45.23,45.25,28894.0
2016-10-03 10:30:00,45.22,45.22,45.08,45.08,12470.0,45.22,45.22,45.08,45.08,12470.0
2016-10-03 10:40:00,45.08,45.17,45.04,45.15,17257.0,45.08,45.17,45.04,45.15,17257.0
2016-10-03 10:50:00,45.15,45.25,45.14,45.15,22544.0,45.15,45.25,45.14,45.15,22544.0
2016-10-03 11:00:00,45.14,45.18,45.05,45.18,32362.0,45.14,45.18,45.05,45.18,32362.0
2016-10-03 11:10:00,45.16,45.31,45.13,45.29,21590.0,45.16,45.31,45.13,45.29,21590.0
2016-10-03 11:20:00,45.3,45.31,45.14,45.14,17099.0,45.3,45.31,45.14,45.14,17099.0
2016-10-03 11:30:00,45.16,45.2,45.08,45.08,8675.0,45.16,45.2,45.08,45.08,8675.0
2016-10-03 11:40:00,45.09,45.14,45.02,45.04,11391.0,45.09,45.14,45.02,45.04,11391.0
2016-10-03 11:50:00,45.03,45.06,45.0,45.04,17327.0,45.03,45.06,45.0,45.04,17327.0
2016-10-03 12:00:00,45.01,45.08,45.01,45.06,9836.0,45.01,45.08,45.01,45.06,9836.0
2016-10-03 12:10:00,45.07,45.08,44.97,45.01,10844.0,45.07,45.08,44.97,45.01,10844.0
2016-10-03 12:20:00,45.01,45.01,44.92,44.96,14771.0,45.01,45.01,44.92,44.96,14771.0
2016-10-03 12:30:00,44.94,44.95,44.89,44.9,32678.0,44.94,44.95,44.89,44.9,32678.0
2016-10-03 12:40:00,44.91,45.0,44.91,44.98,11068.0,44.91,45.0,44.91,44.98,11068.0
2016-10-03 12:50:00,44.98,45.02,44.95,45.02,13999.0,44.98,45.02,44.95,45.02,13999.0
2016-10-03 13:00:00,45.02,45.03,45.0,45.01,6200.0,45.02,45.03,45.0,45.01,6200.0
2016-10-03 13:10:00,45.0,45.02,44.92,45.0,24905.0,45.0,45.02,44.92,45.0,24905.0
2016-10-03 13:20:00,45.01,45.06,45.01,45.01,10229.0,45.01,45.06,45.01,45.01,10229.0
2016-10-03 13:30:00,45.03,45.11,44.99,45.09,9821.0,45.03,45.11,44.99,45.09,9821.0
2016-10-03 13:40:00,45.1,45.1,45.02,45.08,9503.0,45.1,45.1,45.02,45.08,9503.0
2016-10-03 13:50:00,45.09,45.09,45.04,45.04,4918.0,45.09,45.09,45.04,45.04,4918.0
2016-10-03 14:00:00,45.04,45.11,45.03,45.08,18572.0,45.04,45.11,45.03,45.08,18572.0
2016-10-03 14:10:00,45.08,45.08,45.02,45.03,11828.0,45.08,45.08,45.02,45.03,11828.0
2016-10-03 14:20:00,45.03,45.06,45.02,45.03,6519.0,45.03,45.06,45.02,45.03,6519.0
2016-10-03 14:30:00,45.03,45.09,45.02,45.03,12233.0,45.03,45.09,45.02,45.03,12233.0
2016-10-03 14:40:00,45.04,45.06,44.98,44.98,10268.0,45.04,45.06,44.98,44.98,10268.0
2016-10-03 14:50:00,44.99,45.0,44.95,44.97,14283.0,44.99,45.0,44.95,44.97,14283.0
2016-10-03 15:00:00,44.99,45.02,44.98,45.01,9723.0,44.99,45.02,44.98,45.01,9723.0
2016-10-03 15:10:00,45.0,45.06,45.0,45.06,8900.0,45.0,45.06,45.0,45.06,8900.0
2016-10-03 15:20:00,45.07,45.1,45.02,45.09,21873.0,45.07,45.1,45.02,45.09,21873.0
2016-10-03 15:30:00,45.1,45.14,45.1,45.11,15584.0,45.1,45.14,45.1,45.11,15584.0
2016-10-03 15:40:00,45.11,45.14,45.09,45.12,28264.0,45.11,45.14,45.09,45.12,28264.0
2016-10-03 15:50:00,45.12,45.17,45.09,45.16,65915.0,45.12,45.17,45.09,45.16,65915.0
2016-10-04 09:30:00,45.29,45.65,45.17,45.29,21440.0,45.29,45.65,45.17,45.29,21440.0
2016-10-04 09:40:00,45.29,45.42,45.28,45.33,21865.0,45.29,45.42,45.28,45.33,21865.0
2016-10-04 09:50:00,45.31,45.42,45.25,45.41,22488.0,45.31,45.42,45.25,45.41,22488.0
2016-10-04 10:00:00,45.42,45.47,45.36,45.45,29365.0,45.42,45.47,45.36,45.45,29365.0
2016-10-04 10:10:00,45.41,45.44,45.31,45.31,29185.0,45.41,45.44,45.31,45.31,29185.0
2016-10-04 10:20:00,45.32,45.38,45.25,45.33,12518.0,45.32,45.38,45.25,45.33,12518.0
2016-10-04 10:30:00,45.33,45.42,45.3,45.4,40522.0,45.33,45.42,45.3,45.4,40522.0
2016-10-04 10:40:00,45.4,45.54,45.39,45.51,46662.0,45.4,45.54,45.39,45.51,46662.0
2016-10-04 10:50:00,45.5,45.56,45.43,45.47,75640.0,45.5,45.56,45.43,45.47,75640.0
2016-10-04 11:00:00,45.45,45.51,45.38,45.5,39393.0,45.45,45.51,45.38,45.5,39393.0
2016-10-04 11:10:00,45.48,45.51,45.33,45.51,54900.0,45.48,45.51,45.33,45.51,54900.0
2016-10-04 11:20:00,45.51,45.53,45.38,45.38,30766.0,45.51,45.53,45.38,45.38,30766.0
2016-10-04 11:30:00,45.39,45.58,45.37,45.46,22426.0,45.39,45.58,45.37,45.46,22426.0
2016-10-04 11:40:00,45.44,45.54,45.36,45.39,18759.0,45.44,45.54,45.36,45.39,18759.0
2016-10-04 11:50:00,45.38,45.41,45.24,45.28,8503.0,45.38,45.41,45.24,45.28,8503.0
2016-10-04 12:00:00,45.24,45.31,45.24,45.28,7365.0,45.24,45.31,45.24,45.28,7365.0
2016-10-04 12:10:00,45.28,45.37,45.25,45.32,8266.0,45.28,45.37,45.25,45.32,8266.0
2016-10-04 12:20:00,45.28,45.3,45.22,45.24,4090.0,45.28,45.3,45.22,45.24,4090.0
2016-10-04 12:30:00,45.24,45.32,45.19,45.31,7960.0,45.24,45.32,45.19,45.31,7960.0
2016-10-04 12:40:00,45.3,45.38,45.25,45.33,11497.0,45.3,45.38,45.25,45.33,11497.0
2016-10-04 12:50:00,45.33,45.37,45.28,45.37,12077.0,45.33,45.37,45.28,45.37,12077.0
2016-10-04 13:00:00,45.35,45.39,45.31,45.34,9503.0,45.35,45.39,45.31,45.34,9503.0
2016-10-04 13:10:00,45.33,45.39,45.32,45.37,5559.0,45.33,45.39,45.32,45.37,5559.0
2016-10-04 13:20:00,45.37,45.37,45.26,45.34,8849.0,45.37,45.37,45.26,45.34,8849.0
2016-10-04 13:30:00,45.33,45.37,45.29,45.37,7939.0,45.33,45.37,45.29,45.37,7939.0
2016-10-04 13:40:00,45.36,45.4,45.34,45.4,9490.0,45.36,45.4,45.34,45.4,9490.0
2016-10-04 13:50:00,45.4,45.4,45.35,45.35,4304.0,45.4,45.4,45.35,45.35,4304.0
2016-10-04 14:00:00,45.35,45.36,45.26,45.28,24337.0,45.35,45.36,45.26,45.28,24337.0
2016-10-04 14:10:00,45.28,45.39,45.27,45.35,8884.0,45.28,45.39,45.27,45.35,8884.0
2016-10-04 14:20:00,45.35,45.36,45.28,45.28,6669.0,45.35,45.36,45.28,45.28,6669.0
2016-10-04 14:30:00,45.26,45.33,45.24,45.33,9576.0,45.26,45.33,45.24,45.33,9576.0
2016-10-04 14:40:00,45.33,45.41,45.31,45.32,10309.0,45.33,45.41,45.31,45.32,10309.0
2016-10-04 14:50:00,45.32,45.37,45.29,45.29,5597.0,45.32,45.37,45.29,45.29,5597.0
2016-10-04 15:00:00,45.27,45.35,45.26,45.35,12867.0,45.27,45.35,45.26,45.35,12867.0
2016-10-04 15:10:00,45.35,45.39,45.33,45.33,12710.0,45.35,45.39,45.33,45.33,12710.0
2016-10-04 15:20:00,45.34,45.47,45.34,45.47,19217.0,45.34,45.47,45.34,45.47,19217.0
2016-10-04 15:30:00,45.46,45.47,45.41,45.44,18343.0,45.46,45.47,45.41,45.44,18343.0
2016-10-04 15:40:00,45.44,45.49,45.43,45.44,27052.0,45.44,45.49,45.43,45.44,27052.0
2016-10-04 15:50:00,45.4,45.57,45.37,45.49,231451.0,45.4,45.57,45.37,45.49,231451.0
2016-10-05 09:30:00,45.65,45.65,45.3,45.32,18122.0,45.65,45.65,45.3,45.32,18122.0
2016-10-05 09:40:00,45.37,45.44,45.14,45.25,25740.0,45.37,45.44,45.14,45.25,25740.0
2016-10-05 09:50:00,45.25,45.45,45.1,45.44,26500.0,45.25,45.45,45.1,45.44,26500.0
2016-10-05 10:00:00,45.44,45.52,45.39,45.5,19441.0,45.44,45.52,45.39,45.5,19441.0
2016-10-05 10:10:00,45.52,45.74,45.51,45.63,32358.0,45.52,45.74,45.51,45.63,32358.0
2016-10-05 10:20:00,45.62,45.62,45.45,45.46,12401.0,45.62,45.62,45.45,45.46,12401.0
2016-10-05 10:30:00,45.48,45.71,45.47,45.62,18266.0,45.48,45.71,45.47,45.62,18266.0
2016-10-05 10:40:00,45.62,45.62,45.54,45.55,12385.0,45.62,45.62,45.54,45.55,12385.0
2016-10-05 10:50:00,45.51,45.58,45.48,45.55,4800.0,45.51,45.58,45.48,45.55,4800.0
2016-10-05 11:00:00,45.57,45.67,45.55,45.67,9129.0,45.57,45.67,45.55,45.67,9129.0
2016-10-05 11:10:00,45.67,45.7,45.52,45.54,13151.0,45.67,45.7,45.52,45.54,13151.0
2016-10-05 11:20:00,45.57,45.58,45.52,45.57,4389.0,45.57,45.58,45.52,45.57,4389.0
2016-10-05 11:30:00,45.57,45.57,45.5,45.5,10917.0,45.57,45.57,45.5,45.5,10917.0
2016-10-05 11:40:00,45.5,45.59,45.5,45.59,4700.0,45.5,45.59,45.5,45.59,4700.0
2016-10-05 11:50:00,45.57,45.61,45.53,45.53,5500.0,45.57,45.61,45.53,45.53,5500.0
2016-10-05 12:00:00,45.57,45.62,45.5,45.55,6200.0,45.57,45.62,45.5,45.55,6200.0
2016-10-05 12:10:00,45.53,45.7,45.53,45.64,9214.0,45.53,45.7,45.53,45.64,9214.0
2016-10-05 12:20:00,45.64,45.65,45.59,45.59,5007.0,45.64,45.65,45.59,45.59,5007.0
2016-10-05 12:30:00,45.61,45.66,45.57,45.58,5600.0,45.61,45.66,45.57,45.58,5600.0
2016-10-05 12:40:00,45.56,45.65,45.56,45.65,5600.0,45.56,45.65,45.56,45.65,5600.0
2016-10-05 12:50:00,45.62,45.65,45.59,45.59,5400.0,45.62,45.65,45.59,45.59,5400.0
2016-10-05 13:00:00,45.6,45.63,45.54,45.57,3800.0,45.6,45.63,45.54,45.57,3800.0
2016-10-05 13:10:00,45.56,45.58,45.51,45.56,5600.0,45.56,45.58,45.51,45.56,5600.0
2016-10-05 13:20:00,45.57,45.6,45.52,45.6,4634.0,45.57,45.6,45.52,45.6,4634.0
2016-10-05 13:30:00,45.59,45.64,45.54,45.64,6005.0,45.59,45.64,45.54,45.64,6005.0
2016-10-05 13:40:00,45.61,45.66,45.59,45.66,3900.0,45.61,45.66,45.59,45.66,3900.0
2016-10-05 13:50:00,45.66,45.71,45.63,45.7,3408.0,45.66,45.71,45.63,45.7,3408.0
2016-10-05 14:00:00,45.66,45.67,45.58,45.58,4772.0,45.66,45.67,45.58,45.58,4772.0
2016-10-05 14:10:00,45.59,45.6,45.53,45.56,5199.0,45.59,45.6,45.53,45.56,5199.0
2016-10-05 14:20:00,45.53,45.59,45.51,45.54,5862.0,45.53,45.59,45.51,45.54,5862.0
2016-10-05 14:30:00,45.56,45.64,45.52,45.61,14025.0,45.56,45.64,45.52,45.61,14025.0
2016-10-05 14:40:00,45.63,45.66,45.57,45.62,10834.0,45.63,45.66,45.57,45.62,10834.0
2016-10-05 14:50:00,45.64,45.66,45.62,45.66,8071.0,45.64,45.66,45.62,45.66,8071.0
2016-10-05 15:00:00,45.65,45.74,45.64,45.7,17018.0,45.65,45.74,45.64,45.7,17018.0
2016-10-05 15:10:00,45.7,45.72,45.67,45.68,14581.0,45.7,45.72,45.67,45.68,14581.0
2016-10-05 15:20:00,45.67,45.67,45.61,45.65,16854.0,45.67,45.67,45.61,45.65,16854.0
2016-10-05 15:30:00,45.64,45.66,45.59,45.65,27889.0,45.64,45.66,45.59,45.65,27889.0
2016-10-05 15:40:00,45.65,45.69,45.59,45.6,30744.0,45.65,45.69,45.59,45.6,30744.0
2016-10-05 15:50:00,45.6,45.66,45.58,45.61,81491.0,45.6,45.66,45.58,45.61,81491.0
2016-10-06 09:30:00,45.79,46.0,45.56,45.6,21246.0,45.79,46.0,45.56,45.6,21246.0
2016-10-06 09:40:00,45.58,45.69,45.29,45.46,34170.0,45.58,45.69,45.29,45.46,34170.0
2016-10-06 09:50:00,45.46,45.51,45.2,45.21,14300.0,45.46,45.51,45.2,45.21,14300.0
2016-10-06 10:00:00,45.22,45.37,45.17,45.35,29808.0,45.22,45.37,45.17,45.35,29808.0
2016-10-06 10:10:00,45.35,45.5,45.32,45.36,13135.0,45.35,45.5,45.32,45.36,13135.0
2016-10-06 10:20:00,45.37,45.47,45.3,45.44,49363.0,45.37,45.47,45.3,45.44,49363.0
2016-10-06 10:30:00,45.41,45.45,45.35,45.38,14733.0,45.41,45.45,45.35,45.38,14733.0
2016-10-06 10:40:00,45.39,45.45,45.31,45.33,11915.0,45.39,45.45,45.31,45.33,11915.0
2016-10-06 10:50:00,45.32,45.35,45.29,45.29,16244.0,45.32,45.35,45.29,45.29,16244.0
2016-10-06 11:00:00,45.28,45.3,45.13,45.16,16840.0,45.28,45.3,45.13,45.16,16840.0
2016-10-06 11:10:00,45.16,45.2,45.1,45.11,20106.0,45.16,45.2,45.1,45.11,20106.0
2016-10-06 11:20:00,45.13,45.16,45.07,45.07,43313.0,45.13,45.16,45.07,45.07,43313.0
2016-10-06 11:30:00,45.08,45.29,45.08,45.29,13180.0,45.08,45.29,45.08,45.29,13180.0
2016-10-06 11:40:00,45.3,45.37,45.25,45.32,19871.0,45.3,45.37,45.25,45.32,19871.0
2016-10-06 11:50:00,45.31,45.47,45.31,45.45,39425.0,45.31,45.47,45.31,45.45,39425.0
2016-10-06 12:00:00,45.46,45.53,45.44,45.47,23839.0,45.46,45.53,45.44,45.47,23839.0
2016-10-06 12:10:00,45.47,45.55,45.47,45.51,15347.0,45.47,45.55,45.47,45.51,15347.0
2016-10-06 12:20:00,45.52,45.55,45.47,45.47,11600.0,45.52,45.55,45.47,45.47,11600.0
2016-10-06 12:30:00,45.46,45.49,45.44,45.48,20253.0,45.46,45.49,45.44,45.48,20253.0
2016-10-06 12:40:00,45.48,45.49,45.32,45.33,20300.0,45.48,45.49,45.32,45.33,20300.0
2016-10-06 12:50:00,45.34,45.38,45.29,45.31,17470.0,45.34,45.38,45.29,45.31,17470.0
2016-10-06 13:00:00,45.29,45.38,45.29,45.35,14660.0,45.29,45.38,45.29,45.35,14660.0
2016-10-06 13:10:00,45.34,45.44,45.33,45.39,10400.0,45.34,45.44,45.33,45.39,10400.0
2016-10-06 13:20:00,45.39,45.46,45.37,45.37,19930.0,45.39,45.46,45.37,45.37,19930.0
2016-10-06 13:30:00,45.37,45.4,45.33,45.34,14865.0,45.37,45.4,45.33,45.34,14865.0
2016-10-06 13:40:00,45.34,45.38,45.33,45.34,15032.0,45.34,45.38,45.33,45.34,15032.0
2016-10-06 13:50:00,45.33,45.41,45.31,45.33,16191.0,45.33,45.41,45.31,45.33,16191.0
2016-10-06 14:00:00,45.33,45.42,45.33,45.39,13112.0,45.33,45.42,45.33,45.39,13112.0
2016-10-06 14:10:00,45.38,45.47,45.38,45.45,19400.0,45.38,45.47,45.38,45.45,19400.0
2016-10-06 14:20:00,45.46,45.52,45.43,45.47,16174.0,45.46,45.52,45.43,45.47,16174.0
2016-10-06 14:30:00,45.46,45.52,45.43,45.49,15242.0,45.46,45.52,45.43,45.49,15242.0
2016-10-06 14:40:00,45.48,45.5,45.44,45.47,10848.0,45.48,45.5,45.44,45.47,10848.0
2016-10-06 14:50:00,45.46,45.52,45.45,45.52,16989.0,45.46,45.52,45.45,45.52,16989.0
2016-10-06 15:00:00,45.52,45.58,45.49,45.52,36834.0,45.52,45.58,45.49,45.52,36834.0
2016-10-06 15:10:00,45.52,45.54,45.46,45.48,14216.0,45.52,45.54,45.46,45.48,14216.0
2016-10-06 15:20:00,45.48,45.54,45.48,45.5,16617.0,45.48,45.54,45.48,45.5,16617.0
2016-10-06 15:30:00,45.5,45.54,45.48,45.53,23867.0,45.5,45.54,45.48,45.53,23867.0
2016-10-06 15:40:00,45.52,45.55,45.51,45.53,22243.0,45.52,45.55,45.51,45.53,22243.0
2016-10-06 15:50:00,45.52,45.54,45.46,45.49,86891.0,45.52,45.54,45.46,45.49,86891.0
2016-10-07 09:30:00,46.49,46.49,45.11,45.18,24239.0,46.49,46.49,45.11,45.18,24239.0
2016-10-07 09:40:00,45.23,45.28,45.04,45.16,20327.0,45.23,45.28,45.04,45.16,20327.0
2016-10-07 09:50:00,45.16,45.23,44.95,44.95,37418.0,45.16,45.23,44.95,44.95,37418.0
2016-10-07 10:00:00,44.93,45.29,44.92,45.2,20269.0,44.93,45.29,44.92,45.2,20269.0
2016-10-07 10:10:00,45.23,45.26,45.08,45.11,4573.0,45.23,45.26,45.08,45.11,4573.0
2016-10-07 10:20:00,45.08,45.18,45.04,45.16,8000.0,45.08,45.18,45.04,45.16,8000.0
2016-10-07 10:30:00,45.14,45.19,44.97,45.06,17000.0,45.14,45.19,44.97,45.06,17000.0
2016-10-07 10:40:00,45.1,45.14,44.95,44.99,9539.0,45.1,45.14,44.95,44.99,9539.0
2016-10-07 10:50:00,44.95,45.05,44.93,44.93,6000.0,44.95,45.05,44.93,44.93,6000.0
2016-10-07 11:00:00,44.97,45.0,44.91,44.94,7491.0,44.97,45.0,44.91,44.94,7491.0
2016-10-07 11:10:00,44.97,45.05,44.95,44.98,6355.0,44.97,45.05,44.95,44.98,6355.0
2016-10-07 11:20:00,44.98,44.98,44.88,44.96,7850.0,44.98,44.98,44.88,44.96,7850.0
2016-10-07 11:30:00,44.97,45.06,44.82,44.83,34062.0,44.97,45.06,44.82,44.83,34062.0
2016-10-07 11:40:00,44.82,44.84,44.66,44.66,44494.0,44.82,44.84,44.66,44.66,44494.0
2016-10-07 11:50:00,44.7,44.73,44.67,44.68,11412.0,44.7,44.73,44.67,44.68,11412.0
2016-10-07 12:00:00,44.69,44.77,44.67,44.69,8896.0,44.69,44.77,44.67,44.69,8896.0
2016-10-07 12:10:00,44.7,44.71,44.59,44.61,22093.0,44.7,44.71,44.59,44.61,22093.0
2016-10-07 12:20:00,44.61,44.67,44.6,44.63,9000.0,44.61,44.67,44.6,44.63,9000.0
2016-10-07 12:30:00,44.63,44.66,44.59,44.59,7600.0,44.63,44.66,44.59,44.59,7600.0
2016-10-07 12:40:00,44.58,44.67,44.58,44.65,10459.0,44.58,44.67,44.58,44.65,10459.0
2016-10-07 12:50:00,44.67,44.68,44.64,44.68,13100.0,44.67,44.68,44.64,44.68,13100.0
2016-10-07 13:00:00,44.7,44.72,44.63,44.63,12301.0,44.7,44.72,44.63,44.63,12301.0
2016-10-07 13:10:00,44.63,44.66,44.58,44.64,8119.0,44.63,44.66,44.58,44.64,8119.0
2016-10-07 13:20:00,44.61,44.67,44.58,44.63,17697.0,44.61,44.67,44.58,44.63,17697.0
2016-10-07 13:30:00,44.64,44.67,44.6,44.63,33367.0,44.64,44.67,44.6,44.63,33367.0
2016-10-07 13:40:00,44.64,44.72,44.62,44.62,33270.0,44.64,44.72,44.62,44.62,33270.0
2016-10-07 13:50:00,44.62,44.62,44.54,44.57,19362.0,44.62,44.62,44.54,44.57,19362.0
2016-10-07 14:00:00,44.56,44.6,44.5,44.6,36909.0,44.56,44.6,44.5,44.6,36909.0
2016-10-07 14:10:00,44.6,44.69,44.57,44.59,37350.0,44.6,44.69,44.57,44.59,37350.0
2016-10-07 14:20:00,44.6,44.71,44.6,44.7,26989.0,44.6,44.71,44.6,44.7,26989.0
2016-10-07 14:30:00,44.71,44.78,44.67,44.69,28678.0,44.71,44.78,44.67,44.69,28678.0
2016-10-07 14:40:00,44.71,44.71,44.66,44.69,26454.0,44.71,44.71,44.66,44.69,26454.0
2016-10-07 14:50:00,44.7,44.82,44.69,44.78,28671.0,44.7,44.82,44.69,44.78,28671.0
2016-10-07 15:00:00,44.78,44.79,44.68,44.68,35497.0,44.78,44.79,44.68,44.68,35497.0
2016-10-07 15:10:00,44.69,44.7,44.63,44.63,33466.0,44.69,44.7,44.63,44.63,33466.0
2016-10-07 15:20:00,44.62,44.72,44.61,44.71,40224.0,44.62,44.72,44.61,44.71,40224.0
2016-10-07 15:30:00,44.72,44.76,44.72,44.76,58165.0,44.72,44.76,44.72,44.76,58165.0
2016-10-07 15:40:00,44.76,44.8,44.74,44.76,79575.0,44.76,44.8,44.74,44.76,79575.0
2016-10-07 15:50:00,44.75,44.76,44.7,44.71,175806.0,44.75,44.76,44.7,44.71,175806.0
2016-10-10 09:30:00,44.81,45.21,44.81,44.97,50901.0,44.81,45.21,44.81,44.97,50901.0
2016-10-10 09:40:00,44.95,45.15,44.91,44.97,42958.0,44.95,45.15,44.91,44.97,42958.0
2016-10-10 09:50:00,44.98,45.02,44.91,44.98,25268.0,44.98,45.02,44.91,44.98,25268.0
2016-10-10 10:00:00,45.03,45.08,44.97,45.04,20998.0,45.03,45.08,44.97,45.04,20998.0
2016-10-10 10:10:00,45.01,45.02,44.9,44.91,26689.0,45.01,45.02,44.9,44.91,26689.0
2016-10-10 10:20:00,44.94,44.95,44.67,44.68,76045.0,44.94,44.95,44.67,44.68,76045.0
2016-10-10 10:30:00,44.69,44.76,44.65,44.75,40212.0,44.69,44.76,44.65,44.75,40212.0
2016-10-10 10:40:00,44.74,44.83,44.54,44.6,48337.0,44.74,44.83,44.54,44.6,48337.0
2016-10-10 10:50:00,44.61,44.62,44.55,44.58,42503.0,44.61,44.62,44.55,44.58,42503.0
2016-10-10 11:00:00,44.59,44.6,44.41,44.54,62571.0,44.59,44.6,44.41,44.54,62571.0
2016-10-10 11:10:00,44.55,44.6,44.47,44.48,22693.0,44.55,44.6,44.47,44.48,22693.0
2016-10-10 11:20:00,44.48,44.5,44.34,44.38,37010.0,44.48,44.5,44.34,44.38,37010.0
2016-10-10 11:30:00,44.38,44.4,44.25,44.34,96143.0,44.38,44.4,44.25,44.34,96143.0
2016-10-10 11:40:00,44.34,44.54,44.34,44.49,25032.0,44.34,44.54,44.34,44.49,25032.0
2016-10-10 11:50:00,44.49,44.5,44.38,44.39,16105.0,44.49,44.5,44.38,44.39,16105.0
2016-10-10 12:00:00,44.39,44.43,44.33,44.36,27566.0,44.39,44.43,44.33,44.36,27566.0
2016-10-10 12:10:00,44.37,44.37,44.27,44.33,14982.0,44.37,44.37,44.27,44.33,14982.0
2016-10-10 12:20:00,44.33,44.52,44.33,44.49,15754.0,44.33,44.52,44.33,44.49,15754.0
2016-10-10 12:30:00,44.48,44.56,44.45,44.47,14048.0,44.48,44.56,44.45,44.47,14048.0
2016-10-10 12:40:00,44.47,44.47,44.38,44.41,14274.0,44.47,44.47,44.38,44.41,14274.0
2016-10-10 12:50:00,44.42,44.53,44.39,44.41,15108.0,44.42,44.53,44.39,44.41,15108.0
2016-10-10 13:00:00,44.4,44.45,44.28,44.32,100686.0,44.4,44.45,44.28,44.32,100686.0
2016-10-10 13:10:00,44.32,44.44,44.21,44.29,58953.0,44.32,44.44,44.21,44.29,58953.0
2016-10-10 13:20:00,44.28,44.31,44.16,44.18,230217.0,44.28,44.31,44.16,44.18,230217.0
2016-10-10 13:30:00,44.18,44.26,44.1,44.17,80527.0,44.18,44.26,44.1,44.17,80527.0
2016-10-10 13:40:00,44.17,44.23,44.09,44.12,30802.0,44.17,44.23,44.09,44.12,30802.0
2016-10-10 13:50:00,44.12,44.13,44.03,44.05,86093.0,44.12,44.13,44.03,44.05,86093.0
2016-10-10 14:00:00,44.05,44.07,43.75,43.75,105141.0,44.05,44.07,43.75,43.75,105141.0
2016-10-10 14:10:00,43.73,43.74,43.32,43.48,334215.0,43.73,43.74,43.32,43.48,334215.0
2016-10-10 14:20:00,43.5,43.77,43.46,43.56,162089.0,43.5,43.77,43.46,43.56,162089.0
2016-10-10 14:30:00,43.56,43.73,43.56,43.61,127167.0,43.56,43.73,43.56,43.61,127167.0
2016-10-10 14:40:00,43.6,43.62,43.56,43.57,89665.0,43.6,43.62,43.56,43.57,89665.0
2016-10-10 14:50:00,43.57,43.68,43.56,43.56,91245.0,43.57,43.68,43.56,43.56,91245.0
2016-10-10 15:00:00,43.57,43.62,43.48,43.51,77410.0,43.57,43.62,43.48,43.51,77410.0
2016-10-10 15:10:00,43.52,43.58,43.44,43.57,63752.0,43.52,43.58,43.44,43.57,63752.0
2016-10-10 15:20:00,43.58,43.91,43.57,43.82,115579.0,43.58,43.91,43.57,43.82,115579.0
2016-10-10 15:30:00,43.82,43.82,43.75,43.8,89886.0,43.82,43.82,43.75,43.8,89886.0
2016-10-10 15:40:00,43.8,43.86,43.67,43.67,123458.0,43.8,43.86,43.67,43.67,123458.0
2016-10-10 15:50:00,43.68,43.8,43.63,43.77,211199.0,43.68,43.8,43.63,43.77,211199.0
2016-10-11 09:30:00,43.77,43.98,43.31,43.44,22596.0,43.77,43.98,43.31,43.44,22596.0
2016-10-11 09:40:00,43.44,43.49,43.28,43.29,35525.0,43.44,43.49,43.28,43.29,35525.0
2016-10-11 09:50:00,43.29,43.3,43.09,43.09,111801.0,43.29,43.3,43.09,43.09,111801.0
2016-10-11 10:00:00,43.09,43.36,43.05,43.28,37170.0,43.09,43.36,43.05,43.28,37170.0
2016-10-11 10:10:00,43.28,43.31,43.08,43.11,90295.0,43.28,43.31,43.08,43.11,90295.0
2016-10-11 10:20:00,43.13,43.23,43.07,43.08,32067.0,43.13,43.23,43.07,43.08,32067.0
2016-10-11 10:30:00,43.11,43.27,43.11,43.19,23545.0,43.11,43.27,43.11,43.19,23545.0
2016-10-11 10:40:00,43.18,43.22,43.11,43.18,42789.0,43.18,43.22,43.11,43.18,42789.0
2016-10-11 10:50:00,43.16,43.16,42.93,42.94,20626.0,43.16,43.16,42.93,42.94,20626.0
2016-10-11 11:00:00,42.93,43.01,42.9,42.91,19319.0,42.93,43.01,42.9,42.91,19319.0
2016-10-11 11:10:00,42.91,42.94,42.84,42.84,16735.0,42.91,42.94,42.84,42.84,16735.0
2016-10-11 11:20:00,42.83,42.87,42.76,42.76,23060.0,42.83,42.87,42.76,42.76,23060.0
2016-10-11 11:30:00,42.75,42.78,42.72,42.74,26387.0,42.75,42.78,42.72,42.74,26387.0
2016-10-11 11:40:00,42.75,42.85,42.74,42.76,56752.0,42.75,42.85,42.74,42.76,56752.0
2016-10-11 11:50:00,42.77,42.79,42.68,42.7,29293.0,42.77,42.79,42.68,42.7,29293.0
2016-10-11 12:00:00,42.7,42.7,42.54,42.54,37080.0,42.7,42.7,42.54,42.54,37080.0
2016-10-11 12:10:00,42.56,42.57,42.47,42.5,56803.0,42.56,42.57,42.47,42.5,56803.0
2016-10-11 12:20:00,42.5,42.52,42.34,42.42,129488.0,42.5,42.52,42.34,42.42,129488.0
2016-10-11 12:30:00,42.4,42.49,42.39,42.43,65652.0,42.4,42.49,42.39,42.43,65652.0
2016-10-11 12:40:00,42.43,42.68,42.42,42.63,52475.0,42.43,42.68,42.42,42.63,52475.0
2016-10-11 12:50:00,42.63,42.71,42.57,42.62,157354.0,42.63,42.71,42.57,42.62,157354.0
2016-10-11 13:00:00,42.61,42.68,42.55,42.61,71384.0,42.61,42.68,42.55,42.61,71384.0
2016-10-11 13:10:00,42.61,42.67,42.5,42.65,50268.0,42.61,42.67,42.5,42.65,50268.0
2016-10-11 13:20:00,42.64,42.65,42.49,42.5,96906.0,42.64,42.65,42.49,42.5,96906.0
2016-10-11 13:30:00,42.5,42.5,42.32,42.34,71584.0,42.5,42.5,42.32,42.34,71584.0
2016-10-11 13:40:00,42.33,42.38,42.17,42.18,143113.0,42.33,42.38,42.17,42.18,143113.0
2016-10-11 13:50:00,42.19,42.37,42.12,42.35,88183.0,42.19,42.37,42.12,42.35,88183.0
2016-10-11 14:00:00,42.36,42.4,42.25,42.28,81263.0,42.36,42.4,42.25,42.28,81263.0
2016-10-11 14:10:00,42.28,42.32,42.15,42.21,104789.0,42.28,42.32,42.15,42.21,104789.0
2016-10-11 14:20:00,42.19,42.21,42.13,42.14,42503.0,42.19,42.21,42.13,42.14,42503.0
2016-10-11 14:30:00,42.14,42.17,42.06,42.13,74908.0,42.14,42.17,42.06,42.13,74908.0
2016-10-11 14:40:00,42.11,42.2,42.08,42.17,79109.0,42.11,42.2,42.08,42.17,79109.0
2016-10-11 14:50:00,42.16,42.22,42.11,42.18,56205.0,42.16,42.22,42.11,42.18,56205.0
2016-10-11 15:00:00,42.19,42.2,42.09,42.09,115885.0,42.19,42.2,42.09,42.09,115885.0
2016-10-11 15:10:00,42.08,42.09,41.94,41.99,115099.0,42.08,42.09,41.94,41.99,115099.0
2016-10-11 15:20:00,41.99,42.11,41.96,42.02,72353.0,41.99,42.11,41.96,42.02,72353.0
2016-10-11 15:30:00,42.02,42.05,41.96,41.99,117129.0,42.02,42.05,41.96,41.99,117129.0
2016-10-11 15:40:00,41.99,42.11,41.92,42.08,393544.0,41.99,42.11,41.92,42.08,393544.0
2016-10-11 15:50:00,42.09,42.24,42.07,42.22,277345.0,42.09,42.24,42.07,42.22,277345.0
2016-10-12 09:30:00,42.18,42.24,41.82,41.83,39502.0,42.18,42.24,41.82,41.83,39502.0
2016-10-12 09:40:00,41.81,42.1,41.81,42.07,17274.0,41.81,42.1,41.81,42.07,17274.0
2016-10-12 09:50:00,42.08,42.17,42.03,42.09,9054.0,42.08,42.17,42.03,42.09,9054.0
2016-10-12 10:00:00,42.09,42.19,42.03,42.08,28750.0,42.09,42.19,42.03,42.08,28750.0
2016-10-12 10:10:00,42.03,42.12,42.02,42.04,34360.0,42.03,42.12,42.02,42.04,34360.0
2016-10-12 10:20:00,42.03,42.14,42.02,42.05,29075.0,42.03,42.14,42.02,42.05,29075.0
2016-10-12 10:30:00,42.05,42.11,42.01,42.05,30190.0,42.05,42.11,42.01,42.05,30190.0
2016-10-12 10:40:00,42.04,42.13,42.02,42.09,10839.0,42.04,42.13,42.02,42.09,10839.0
2016-10-12 10:50:00,42.09,42.09,42.01,42.05,8535.0,42.09,42.09,42.01,42.05,8535.0
2016-10-12 11:00:00,42.06,42.24,42.06,42.21,20107.0,42.06,42.24,42.06,42.21,20107.0
2016-10-12 11:10:00,42.22,42.22,42.15,42.17,18345.0,42.22,42.22,42.15,42.17,18345.0
2016-10-12 11:20:00,42.17,42.25,42.17,42.23,13889.0,42.17,42.25,42.17,42.23,13889.0
2016-10-12 11:30:00,42.22,42.52,42.22,42.34,58462.0,42.22,42.52,42.22,42.34,58462.0
2016-10-12 11:40:00,42.31,42.31,42.21,42.21,6300.0,42.31,42.31,42.21,42.21,6300.0
2016-10-12 11:50:00,42.21,42.21,42.13,42.18,6215.0,42.21,42.21,42.13,42.18,6215.0
2016-10-12 12:00:00,42.18,42.27,42.15,42.18,12629.0,42.18,42.27,42.15,42.18,12629.0
2016-10-12 12:10:00,42.19,42.34,42.19,42.22,46376.0,42.19,42.34,42.19,42.22,46376.0
2016-10-12 12:20:00,42.25,42.4,42.23,42.35,6793.0,42.25,42.4,42.23,42.35,6793.0
2016-10-12 12:30:00,42.35,42.4,42.33,42.33,7795.0,42.35,42.4,42.33,42.33,7795.0
2016-10-12 12:40:00,42.31,42.37,42.28,42.31,7312.0,42.31,42.37,42.28,42.31,7312.0
2016-10-12 12:50:00,42.28,42.33,42.21,42.21,5900.0,42.28,42.33,42.21,42.21,5900.0
2016-10-12 13:00:00,42.22,42.31,42.22,42.29,6445.0,42.22,42.31,42.22,42.29,6445.0
2016-10-12 13:10:00,42.3,42.32,42.19,42.22,14814.0,42.3,42.32,42.19,42.22,14814.0
2016-10-12 13:20:00,42.2,42.22,42.15,42.22,11800.0,42.2,42.22,42.15,42.22,11800.0
2016-10-12 13:30:00,42.23,42.23,42.14,42.15,8759.0,42.23,42.23,42.14,42.15,8759.0
2016-10-12 13:40:00,42.15,42.16,42.12,42.12,9351.0,42.15,42.16,42.12,42.12,9351.0
2016-10-12 13:50:00,42.13,42.15,42.09,42.13,10000.0,42.13,42.15,42.09,42.13,10000.0
2016-10-12 14:00:00,42.12,42.16,42.03,42.14,53479.0,42.12,42.16,42.03,42.14,53479.0
2016-10-12 14:10:00,42.15,42.29,42.12,42.24,25194.0,42.15,42.29,42.12,42.24,25194.0
2016-10-12 14:20:00,42.26,42.36,42.25,42.34,53931.0,42.26,42.36,42.25,42.34,53931.0
2016-10-12 14:30:00,42.31,42.44,42.3,42.41,22931.0,42.31,42.44,42.3,42.41,22931.0
2016-10-12 14:40:00,42.44,42.44,42.34,42.36,15861.0,42.44,42.44,42.34,42.36,15861.0
2016-10-12 14:50:00,42.34,42.41,42.29,42.34,12968.0,42.34,42.41,42.29,42.34,12968.0
2016-10-12 15:00:00,42.32,42.39,42.29,42.3,27521.0,42.32,42.39,42.29,42.3,27521.0
2016-10-12 15:10:00,42.3,42.47,42.29,42.38,48871.0,42.3,42.47,42.29,42.38,48871.0
2016-10-12 15:20:00,42.39,42.39,42.26,42.28,17175.0,42.39,42.39,42.26,42.28,17175.0
2016-10-12 15:30:00,42.29,42.42,42.27,42.42,48724.0,42.29,42.42,42.27,42.42,48724.0
2016-10-12 15:40:00,42.42,42.48,42.37,42.47,64590.0,42.42,42.48,42.37,42.47,64590.0
2016-10-12 15:50:00,42.47,42.5,42.42,42.49,165226.0,42.47,42.5,42.42,42.49,165226.0
2016-10-13 09:30:00,42.19,42.34,41.99,42.27,33872.0,42.19,42.34,41.99,42.27,33872.0
2016-10-13 09:40:00,42.22,42.32,42.2,42.27,22666.0,42.22,42.32,42.2,42.27,22666.0
2016-10-13 09:50:00,42.26,42.29,41.84,41.87,26078.0,42.26,42.29,41.84,41.87,26078.0
2016-10-13 10:00:00,41.83,41.9,41.7,41.88,13890.0,41.83,41.9,41.7,41.88,13890.0
2016-10-13 10:10:00,41.88,41.99,41.75,41.96,10175.0,41.88,41.99,41.75,41.96,10175.0
2016-10-13 10:20:00,41.98,42.07,41.93,41.95,12002.0,41.98,42.07,41.93,41.95,12002.0
2016-10-13 10:30:00,41.96,42.1,41.89,42.06,14436.0,41.96,42.1,41.89,42.06,14436.0
2016-10-13 10:40:00,42.05,42.15,41.97,42.02,10450.0,42.05,42.15,41.97,42.02,10450.0
2016-10-13 10:50:00,42.01,42.04,41.94,42.04,7120.0,42.01,42.04,41.94,42.04,7120.0
2016-10-13 11:00:00,42.01,42.02,41.85,41.95,13025.0,42.01,42.02,41.85,41.95,13025.0
2016-10-13 11:10:00,41.96,41.98,41.88,41.97,9225.0,41.96,41.98,41.88,41.97,9225.0
2016-10-13 11:20:00,42.0,42.06,41.97,42.02,6667.0,42.0,42.06,41.97,42.02,6667.0
2016-10-13 11:30:00,42.02,42.08,41.97,41.98,8295.0,42.02,42.08,41.97,41.98,8295.0
2016-10-13 11:40:00,41.98,42.12,41.98,42.09,10096.0,41.98,42.12,41.98,42.09,10096.0
2016-10-13 11:50:00,42.08,42.08,41.95,42.04,12530.0,42.08,42.08,41.95,42.04,12530.0
2016-10-13 12:00:00,42.02,42.12,42.01,42.1,7461.0,42.02,42.12,42.01,42.1,7461.0
2016-10-13 12:10:00,42.09,42.12,42.03,42.04,6863.0,42.09,42.12,42.03,42.04,6863.0
2016-10-13 12:20:00,42.03,42.06,42.02,42.03,4300.0,42.03,42.06,42.02,42.03,4300.0
2016-10-13 12:30:00,42.02,42.15,42.02,42.15,8038.0,42.02,42.15,42.02,42.15,8038.0
2016-10-13 12:40:00,42.15,42.16,42.08,42.09,3685.0,42.15,42.16,42.08,42.09,3685.0
2016-10-13 12:50:00,42.08,42.1,42.06,42.08,4600.0,42.08,42.1,42.06,42.08,4600.0
2016-10-13 13:00:00,42.09,42.09,42.04,42.09,6099.0,42.09,42.09,42.04,42.09,6099.0
2016-10-13 13:10:00,42.07,42.07,41.99,41.99,5756.0,42.07,42.07,41.99,41.99,5756.0
2016-10-13 13:20:00,41.98,42.05,41.97,42.05,8832.0,41.98,42.05,41.97,42.05,8832.0
2016-10-13 13:30:00,42.06,42.06,41.97,41.97,6895.0,42.06,42.06,41.97,41.97,6895.0
2016-10-13 13:40:00,41.97,42.0,41.96,41.99,5395.0,41.97,42.0,41.96,41.99,5395.0
2016-10-13 13:50:00,41.99,42.14,41.99,42.12,7671.0,41.99,42.14,41.99,42.12,7671.0
2016-10-13 14:00:00,42.11,42.21,42.11,42.16,6296.0,42.11,42.21,42.11,42.16,6296.0
2016-10-13 14:10:00,42.17,42.23,42.12,42.16,13006.0,42.17,42.23,42.12,42.16,13006.0
2016-10-13 14:20:00,42.17,42.24,42.16,42.24,8389.0,42.17,42.24,42.16,42.24,8389.0
2016-10-13 14:30:00,42.23,42.29,42.22,42.29,6600.0,42.23,42.29,42.22,42.29,6600.0
2016-10-13 14:40:00,42.29,42.34,42.24,42.32,16329.0,42.29,42.34,42.24,42.32,16329.0
2016-10-13 14:50:00,42.33,42.42,42.31,42.39,16190.0,42.33,42.42,42.31,42.39,16190.0
2016-10-13 15:00:00,42.39,42.45,42.36,42.44,21792.0,42.39,42.45,42.36,42.44,21792.0
2016-10-13 15:10:00,42.45,42.51,42.41,42.48,48079.0,42.45,42.51,42.41,42.48,48079.0
2016-10-13 15:20:00,42.47,42.49,42.42,42.49,54349.0,42.47,42.49,42.42,42.49,54349.0
2016-10-13 15:30:00,42.48,42.52,42.42,42.45,56809.0,42.48,42.52,42.42,42.45,56809.0
2016-10-13 15:40:00,42.45,42.49,42.41,42.46,66088.0,42.45,42.49,42.41,42.46,66088.0
2016-10-13 15:50:00,42.42,42.46,42.28,42.36,143531.0,42.42,42.46,42.28,42.36,143531.0
2016-10-14 09:30:00,42.87,43.97,42.87,43.22,118533.0,42.87,43.97,42.87,43.22,118533.0
2016-10-14 09:40:00,43.26,43.33,43.14,43.2,76132.0,43.26,43.33,43.14,43.2,76132.0
2016-10-14 09:50:00,43.21,43.57,43.11,43.44,45300.0,43.21,43.57,43.11,43.44,45300.0
2016-10-14 10:00:00,43.42,43.6,43.27,43.32,51465.0,43.42,43.6,43.27,43.32,51465.0
2016-10-14 10:10:00,43.33,43.55,43.28,43.31,46313.0,43.33,43.55,43.28,43.31,46313.0
2016-10-14 10:20:00,43.31,43.36,43.13,43.23,29569.0,43.31,43.36,43.13,43.23,29569.0
2016-10-14 10:30:00,43.23,43.33,43.14,43.2,26323.0,43.23,43.33,43.14,43.2,26323.0
2016-10-14 10:40:00,43.19,43.31,43.17,43.23,19812.0,43.19,43.31,43.17,43.23,19812.0
2016-10-14 10:50:00,43.2,43.31,43.2,43.2,16194.0,43.2,43.31,43.2,43.2,16194.0
2016-10-14 11:00:00,43.2,43.27,43.14,43.17,32243.0,43.2,43.27,43.14,43.17,32243.0
2016-10-14 11:10:00,43.16,43.17,42.97,42.98,26858.0,43.16,43.17,42.97,42.98,26858.0
2016-10-14 11:20:00,42.98,42.98,42.87,42.93,25645.0,42.98,42.98,42.87,42.93,25645.0
2016-10-14 11:30:00,42.92,43.05,42.83,43.05,20679.0,42.92,43.05,42.83,43.05,20679.0
2016-10-14 11:40:00,43.05,43.05,42.94,43.02,19659.0,43.05,43.05,42.94,43.02,19659.0
2016-10-14 11:50:00,43.03,43.07,42.88,42.88,33140.0,43.03,43.07,42.88,42.88,33140.0
2016-10-14 12:00:00,42.9,42.93,42.88,42.91,31890.0,42.9,42.93,42.88,42.91,31890.0
2016-10-14 12:10:00,42.91,42.98,42.85,42.91,22210.0,42.91,42.98,42.85,42.91,22210.0
2016-10-14 12:20:00,42.89,42.97,42.89,42.96,35223.0,42.89,42.97,42.89,42.96,35223.0
2016-10-14 12:30:00,42.97,43.02,42.94,42.96,20557.0,42.97,43.02,42.94,42.96,20557.0
2016-10-14 12:40:00,42.94,43.0,42.94,42.96,12190.0,42.94,43.0,42.94,42.96,12190.0
2016-10-14 12:50:00,42.96,43.03,42.95,42.98,24361.0,42.96,43.03,42.95,42.98,24361.0
2016-10-14 13:00:00,42.98,43.0,42.91,42.98,15994.0,42.98,43.0,42.91,42.98,15994.0
2016-10-14 13:10:00,42.99,43.05,42.95,43.03,15654.0,42.99,43.05,42.95,43.03,15654.0
2016-10-14 13:20:00,43.03,43.16,42.99,43.15,18422.0,43.03,43.16,42.99,43.15,18422.0
2016-10-14 13:30:00,43.15,43.24,43.14,43.18,37515.0,43.15,43.24,43.14,43.18,37515.0
2016-10-14 13:40:00,43.17,43.18,43.02,43.06,10871.0,43.17,43.18,43.02,43.06,10871.0
2016-10-14 13:50:00,43.04,43.12,43.02,43.03,29522.0,43.04,43.12,43.02,43.03,29522.0
2016-10-14 14:00:00,43.0,43.05,42.87,42.87,17092.0,43.0,43.05,42.87,42.87,17092.0
2016-10-14 14:10:00,42.86,42.87,42.8,42.85,20666.0,42.86,42.87,42.8,42.85,20666.0
2016-10-14 14:20:00,42.86,42.89,42.78,42.87,17109.0,42.86,42.89,42.78,42.87,17109.0
2016-10-14 14:30:00,42.88,42.9,42.82,42.89,13904.0,42.88,42.9,42.82,42.89,13904.0
2016-10-14 14:40:00,42.88,42.89,42.8,42.81,13942.0,42.88,42.89,42.8,42.81,13942.0
2016-10-14 14:50:00,42.81,42.88,42.77,42.77,19960.0,42.81,42.88,42.77,42.77,19960.0
2016-10-14 15:00:00,42.79,42.83,42.77,42.82,16133.0,42.79,42.83,42.77,42.82,16133.0
2016-10-14 15:10:00,42.82,42.83,42.76,42.8,16648.0,42.82,42.83,42.76,42.8,16648.0
2016-10-14 15:20:00,42.79,42.82,42.79,42.81,19447.0,42.79,42.82,42.79,42.81,19447.0
2016-10-14 15:30:00,42.8,42.83,42.73,42.77,46302.0,42.8,42.83,42.73,42.77,46302.0
2016-10-14 15:40:00,42.77,42.78,42.67,42.68,53567.0,42.77,42.78,42.67,42.68,53567.0
2016-10-14 15:50:00,42.68,42.71,42.65,42.69,114454.0,42.68,42.71,42.65,42.69,114454.0
2016-10-17 09:30:00,44.5,45.84,44.5,45.51,477395.0,44.5,45.84,44.5,45.51,477395.0
2016-10-17 09:40:00,45.51,45.52,45.05,45.31,426953.0,45.51,45.52,45.05,45.31,426953.0
2016-10-17 09:50:00,45.3,45.3,45.0,45.2,223800.0,45.3,45.3,45.0,45.2,223800.0
2016-10-17 10:00:00,45.2,45.85,45.19,45.71,324456.0,45.2,45.85,45.19,45.71,324456.0
2016-10-17 10:10:00,45.71,45.74,45.35,45.35,163846.0,45.71,45.74,45.35,45.35,163846.0
2016-10-17 10:20:00,45.35,45.54,45.34,45.4,108529.0,45.35,45.54,45.34,45.4,108529.0
2016-10-17 10:30:00,45.42,45.52,45.35,45.42,122029.0,45.42,45.52,45.35,45.42,122029.0
2016-10-17 10:40:00,45.44,45.48,45.18,45.24,89020.0,45.44,45.48,45.18,45.24,89020.0
2016-10-17 10:50:00,45.23,45.25,45.05,45.18,128382.0,45.23,45.25,45.05,45.18,128382.0
2016-10-17 11:00:00,45.19,45.28,45.14,45.2,77345.0,45.19,45.28,45.14,45.2,77345.0
2016-10-17 11:10:00,45.21,45.4,45.2,45.24,57161.0,45.21,45.4,45.2,45.24,57161.0
2016-10-17 11:20:00,45.25,45.34,45.19,45.24,35906.0,45.25,45.34,45.19,45.24,35906.0
2016-10-17 11:30:00,45.25,45.28,45.15,45.19,48328.0,45.25,45.28,45.15,45.19,48328.0
2016-10-17 11:40:00,45.21,45.23,45.13,45.2,75062.0,45.21,45.23,45.13,45.2,75062.0
2016-10-17 11:50:00,45.19,45.36,45.19,45.34,46192.0,45.19,45.36,45.19,45.34,46192.0
2016-10-17 12:00:00,45.33,45.4,45.33,45.37,44523.0,45.33,45.4,45.33,45.37,44523.0
2016-10-17 12:10:00,45.37,45.4,45.33,45.37,44951.0,45.37,45.4,45.33,45.37,44951.0
2016-10-17 12:20:00,45.38,45.41,45.21,45.26,246684.0,45.38,45.41,45.21,45.26,246684.0
2016-10-17 12:30:00,45.25,45.45,45.25,45.39,36615.0,45.25,45.45,45.25,45.39,36615.0
2016-10-17 12:40:00,45.39,45.39,45.28,45.38,41902.0,45.39,45.39,45.28,45.38,41902.0
2016-10-17 12:50:00,45.38,45.49,45.35,45.44,31275.0,45.38,45.49,45.35,45.44,31275.0
2016-10-17 13:00:00,45.44,45.5,45.4,45.48,40139.0,45.44,45.5,45.4,45.48,40139.0
2016-10-17 13:10:00,45.47,45.47,45.36,45.39,30587.0,45.47,45.47,45.36,45.39,30587.0
2016-10-17 13:20:00,45.39,45.41,45.29,45.31,30163.0,45.39,45.41,45.29,45.31,30163.0
2016-10-17 13:30:00,45.3,45.32,45.13,45.14,53730.0,45.3,45.32,45.13,45.14,53730.0
2016-10-17 13:40:00,45.15,45.2,45.11,45.15,78152.0,45.15,45.2,45.11,45.15,78152.0
2016-10-17 13:50:00,45.14,45.19,45.0,45.09,56213.0,45.14,45.19,45.0,45.09,56213.0
2016-10-17 14:00:00,45.08,45.12,45.02,45.06,68396.0,45.08,45.12,45.02,45.06,68396.0
2016-10-17 14:10:00,45.07,45.19,45.06,45.18,48705.0,45.07,45.19,45.06,45.18,48705.0
2016-10-17 14:20:00,45.19,45.27,45.18,45.25,51216.0,45.19,45.27,45.18,45.25,51216.0
2016-10-17 14:30:00,45.24,45.27,45.14,45.14,41185.0,45.24,45.27,45.14,45.14,41185.0
2016-10-17 14:40:00,45.15,45.16,45.0,45.08,43620.0,45.15,45.16,45.0,45.08,43620.0
2016-10-17 14:50:00,45.07,45.16,45.07,45.15,27856.0,45.07,45.16,45.07,45.15,27856.0
2016-10-17 15:00:00,45.14,45.14,45.04,45.07,29274.0,45.14,45.14,45.04,45.07,29274.0
2016-10-17 15:10:00,45.07,45.07,44.91,44.92,105698.0,45.07,45.07,44.91,44.92,105698.0
2016-10-17 15:20:00,44.92,44.98,44.85,44.85,56828.0,44.92,44.98,44.85,44.85,56828.0
2016-10-17 15:30:00,44.85,44.92,44.85,44.9,65516.0,44.85,44.92,44.85,44.9,65516.0
2016-10-17 15:40:00,44.91,44.93,44.75,44.8,188888.0,44.91,44.93,44.75,44.8,188888.0
2016-10-17 15:50:00,44.79,44.91,44.79,44.84,161993.0,44.79,44.91,44.79,44.84,161993.0
2016-10-18 09:30:00,45.47,45.71,45.1,45.38,333392.0,45.47,45.71,45.1,45.38,333392.0
2016-10-18 09:40:00,45.3,45.34,44.9,45.06,204560.0,45.3,45.34,44.9,45.06,204560.0
2016-10-18 09:50:00,45.06,45.1,44.98,45.04,94097.0,45.06,45.1,44.98,45.04,94097.0
2016-10-18 10:00:00,45.05,45.12,44.96,45.07,89152.0,45.05,45.12,44.96,45.07,89152.0
2016-10-18 10:10:00,45.09,45.12,44.85,44.85,73315.0,45.09,45.12,44.85,44.85,73315.0
2016-10-18 10:20:00,44.85,44.89,44.41,44.42,152576.0,44.85,44.89,44.41,44.42,152576.0
2016-10-18 10:30:00,44.42,44.58,44.31,44.58,125392.0,44.42,44.58,44.31,44.58,125392.0
2016-10-18 10:40:00,44.56,44.86,44.56,44.8,199898.0,44.56,44.86,44.56,44.8,199898.0
2016-10-18 10:50:00,44.8,44.86,44.75,44.78,84205.0,44.8,44.86,44.75,44.78,84205.0
2016-10-18 11:00:00,44.79,44.88,44.75,44.81,34765.0,44.79,44.88,44.75,44.81,34765.0
2016-10-18 11:10:00,44.8,44.88,44.74,44.78,116081.0,44.8,44.88,44.74,44.78,116081.0
2016-10-18 11:20:00,44.78,44.81,44.71,44.77,79368.0,44.78,44.81,44.71,44.77,79368.0
2016-10-18 11:30:00,44.77,44.8,44.66,44.75,38355.0,44.77,44.8,44.66,44.75,38355.0
2016-10-18 11:40:00,44.75,44.79,44.66,44.69,67223.0,44.75,44.79,44.66,44.69,67223.0
2016-10-18 11:50:00,44.69,44.9,44.69,44.9,39742.0,44.69,44.9,44.69,44.9,39742.0
2016-10-18 12:00:00,44.89,44.94,44.82,44.87,69872.0,44.89,44.94,44.82,44.87,69872.0
2016-10-18 12:10:00,44.87,44.89,44.76,44.8,114492.0,44.87,44.89,44.76,44.8,114492.0
2016-10-18 12:20:00,44.84,44.96,44.77,44.96,88280.0,44.84,44.96,44.77,44.96,88280.0
2016-10-18 12:30:00,44.97,45.16,44.94,45.15,111271.0,44.97,45.16,44.94,45.15,111271.0
2016-10-18 12:40:00,45.15,45.15,45.03,45.09,28091.0,45.15,45.15,45.03,45.09,28091.0
2016-10-18 12:50:00,45.09,45.15,45.03,45.05,74666.0,45.09,45.15,45.03,45.05,74666.0
2016-10-18 13:00:00,45.03,45.09,45.02,45.02,14981.0,45.03,45.09,45.02,45.02,14981.0
2016-10-18 13:10:00,45.02,45.02,44.97,45.01,16208.0,45.02,45.02,44.97,45.01,16208.0
2016-10-18 13:20:00,44.98,45.01,44.97,44.98,13041.0,44.98,45.01,44.97,44.98,13041.0
2016-10-18 13:30:00,44.97,45.04,44.93,45.04,11420.0,44.97,45.04,44.93,45.04,11420.0
2016-10-18 13:40:00,45.05,45.07,45.02,45.02,10985.0,45.05,45.07,45.02,45.02,10985.0
2016-10-18 13:50:00,45.02,45.11,45.01,45.11,23729.0,45.02,45.11,45.01,45.11,23729.0
2016-10-18 14:00:00,45.09,45.11,45.03,45.04,14801.0,45.09,45.11,45.03,45.04,14801.0
2016-10-18 14:10:00,45.05,45.1,45.01,45.09,15948.0,45.05,45.1,45.01,45.09,15948.0
2016-10-18 14:20:00,45.09,45.12,45.07,45.07,26757.0,45.09,45.12,45.07,45.07,26757.0
2016-10-18 14:30:00,45.08,45.11,45.07,45.09,54620.0,45.08,45.11,45.07,45.09,54620.0
2016-10-18 14:40:00,45.09,45.1,45.03,45.06,45620.0,45.09,45.1,45.03,45.06,45620.0
2016-10-18 14:50:00,45.07,45.11,45.06,45.09,27218.0,45.07,45.11,45.06,45.09,27218.0
2016-10-18 15:00:00,45.09,45.15,45.06,45.07,39326.0,45.09,45.15,45.06,45.07,39326.0
2016-10-18 15:10:00,45.07,45.07,45.01,45.03,39016.0,45.07,45.07,45.01,45.03,39016.0
2016-10-18 15:20:00,45.02,45.03,44.93,45.0,60315.0,45.02,45.03,44.93,45.0,60315.0
2016-10-18 15:30:00,44.99,45.03,44.97,45.01,52309.0,44.99,45.03,44.97,45.01,52309.0
2016-10-18 15:40:00,45.01,45.01,44.99,44.99,56336.0,45.01,45.01,44.99,44.99,56336.0
2016-10-18 15:50:00,45.0,45.11,44.99,45.09,164012.0,45.0,45.11,44.99,45.09,164012.0
2016-10-19 09:30:00,45.06,45.48,44.82,44.89,24090.0,45.06,45.48,44.82,44.89,24090.0
2016-10-19 09:40:00,44.91,45.01,44.76,44.9,40384.0,44.91,45.01,44.76,44.9,40384.0
2016-10-19 09:50:00,44.91,44.94,44.59,44.59,15180.0,44.91,44.94,44.59,44.59,15180.0
2016-10-19 10:00:00,44.59,44.63,44.35,44.35,46068.0,44.59,44.63,44.35,44.35,46068.0
2016-10-19 10:10:00,44.36,44.49,44.35,44.37,27931.0,44.36,44.49,44.35,44.37,27931.0
2016-10-19 10:20:00,44.36,44.46,44.27,44.45,38935.0,44.36,44.46,44.27,44.45,38935.0
2016-10-19 10:30:00,44.45,44.45,44.3,44.32,13254.0,44.45,44.45,44.3,44.32,13254.0
2016-10-19 10:40:00,44.31,44.46,44.28,44.45,20329.0,44.31,44.46,44.28,44.45,20329.0
2016-10-19 10:50:00,44.45,44.46,44.39,44.4,14837.0,44.45,44.46,44.39,44.4,14837.0
2016-10-19 11:00:00,44.4,44.52,44.35,44.52,22791.0,44.4,44.52,44.35,44.52,22791.0
2016-10-19 11:10:00,44.52,44.57,44.47,44.48,40117.0,44.52,44.57,44.47,44.48,40117.0
2016-10-19 11:20:00,44.47,44.53,44.37,44.5,21918.0,44.47,44.53,44.37,44.5,21918.0
2016-10-19 11:30:00,44.52,44.52,44.37,44.42,21991.0,44.52,44.52,44.37,44.42,21991.0
2016-10-19 11:40:00,44.42,44.54,44.39,44.43,12636.0,44.42,44.54,44.39,44.43,12636.0
2016-10-19 11:50:00,44.44,44.45,44.35,44.35,17589.0,44.44,44.45,44.35,44.35,17589.0
2016-10-19 12:00:00,44.35,44.46,44.34,44.38,16000.0,44.35,44.46,44.34,44.38,16000.0
2016-10-19 12:10:00,44.39,44.4,44.36,44.36,10080.0,44.39,44.4,44.36,44.36,10080.0
2016-10-19 12:20:00,44.36,44.38,44.35,44.36,11600.0,44.36,44.38,44.35,44.36,11600.0
2016-10-19 12:30:00,44.36,44.36,44.29,44.31,11443.0,44.36,44.36,44.29,44.31,11443.0
2016-10-19 12:40:00,44.3,44.3,44.25,44.29,12980.0,44.3,44.3,44.25,44.29,12980.0
2016-10-19 12:50:00,44.29,44.36,44.25,44.36,13492.0,44.29,44.36,44.25,44.36,13492.0
2016-10-19 13:00:00,44.35,44.37,44.21,44.24,12765.0,44.35,44.37,44.21,44.24,12765.0
2016-10-19 13:10:00,44.24,44.32,44.23,44.32,12502.0,44.24,44.32,44.23,44.32,12502.0
2016-10-19 13:20:00,44.31,44.36,44.29,44.3,13523.0,44.31,44.36,44.29,44.3,13523.0
2016-10-19 13:30:00,44.31,44.32,44.24,44.26,23945.0,44.31,44.32,44.24,44.26,23945.0
2016-10-19 13:40:00,44.25,44.28,44.24,44.24,17874.0,44.25,44.28,44.24,44.24,17874.0
2016-10-19 13:50:00,44.24,44.29,44.23,44.29,15005.0,44.24,44.29,44.23,44.29,15005.0
2016-10-19 14:00:00,44.28,44.31,44.24,44.25,20969.0,44.28,44.31,44.24,44.25,20969.0
2016-10-19 14:10:00,44.25,44.29,44.2,44.21,16336.0,44.25,44.29,44.2,44.21,16336.0
2016-10-19 14:20:00,44.21,44.23,44.12,44.18,27312.0,44.21,44.23,44.12,44.18,27312.0
2016-10-19 14:30:00,44.17,44.19,44.11,44.12,11218.0,44.17,44.19,44.11,44.12,11218.0
2016-10-19 14:40:00,44.13,44.15,44.07,44.15,24297.0,44.13,44.15,44.07,44.15,24297.0
2016-10-19 14:50:00,44.15,44.18,44.11,44.16,14541.0,44.15,44.18,44.11,44.16,14541.0
2016-10-19 15:00:00,44.16,44.17,44.11,44.12,22121.0,44.16,44.17,44.11,44.12,22121.0
2016-10-19 15:10:00,44.11,44.17,44.11,44.15,19647.0,44.11,44.17,44.11,44.15,19647.0
2016-10-19 15:20:00,44.16,44.25,44.15,44.23,21552.0,44.16,44.25,44.15,44.23,21552.0
2016-10-19 15:30:00,44.23,44.28,44.22,44.26,59195.0,44.23,44.28,44.22,44.26,59195.0
2016-10-19 15:40:00,44.25,44.31,44.25,44.26,72752.0,44.25,44.31,44.25,44.26,72752.0
2016-10-19 15:50:00,44.26,44.29,44.17,44.23,161834.0,44.26,44.29,44.17,44.23,161834.0
2016-10-20 09:30:00,44.16,45.02,43.98,44.04,42702.0,44.16,45.02,43.98,44.04,42702.0
2016-10-20 09:40:00,44.02,44.28,43.93,44.18,23553.0,44.02,44.28,43.93,44.18,23553.0
2016-10-20 09:50:00,44.12,44.33,44.07,44.23,18133.0,44.12,44.33,44.07,44.23,18133.0
2016-10-20 10:00:00,44.24,44.89,44.23,44.44,91699.0,44.24,44.89,44.23,44.44,91699.0
2016-10-20 10:10:00,44.38,44.43,44.3,44.33,164082.0,44.38,44.43,44.3,44.33,164082.0
2016-10-20 10:20:00,44.33,44.49,44.31,44.49,40162.0,44.33,44.49,44.31,44.49,40162.0
2016-10-20 10:30:00,44.46,44.48,44.34,44.47,58755.0,44.46,44.48,44.34,44.47,58755.0
2016-10-20 10:40:00,44.45,44.57,44.38,44.53,32045.0,44.45,44.57,44.38,44.53,32045.0
2016-10-20 10:50:00,44.54,44.54,44.35,44.5,21785.0,44.54,44.54,44.35,44.5,21785.0
2016-10-20 11:00:00,44.48,44.52,44.33,44.37,74295.0,44.48,44.52,44.33,44.37,74295.0
2016-10-20 11:10:00,44.36,44.48,44.35,44.46,15935.0,44.36,44.48,44.35,44.46,15935.0
2016-10-20 11:20:00,44.45,44.51,44.4,44.42,12155.0,44.45,44.51,44.4,44.42,12155.0
2016-10-20 11:30:00,44.42,44.42,44.32,44.35,30548.0,44.42,44.42,44.32,44.35,30548.0
2016-10-20 11:40:00,44.37,44.43,44.34,44.4,18697.0,44.37,44.43,44.34,44.4,18697.0
2016-10-20 11:50:00,44.43,44.55,44.34,44.55,14858.0,44.43,44.55,44.34,44.55,14858.0
2016-10-20 12:00:00,44.53,44.63,44.48,44.57,7307.0,44.53,44.63,44.48,44.57,7307.0
2016-10-20 12:10:00,44.57,44.7,44.55,44.7,12963.0,44.57,44.7,44.55,44.7,12963.0
2016-10-20 12:20:00,44.69,44.71,44.57,44.57,10220.0,44.69,44.71,44.57,44.57,10220.0
2016-10-20 12:30:00,44.58,44.73,44.55,44.71,8200.0,44.58,44.73,44.55,44.71,8200.0
2016-10-20 12:40:00,44.7,44.7,44.6,44.63,7968.0,44.7,44.7,44.6,44.63,7968.0
2016-10-20 12:50:00,44.62,44.63,44.54,44.54,10279.0,44.62,44.63,44.54,44.54,10279.0
2016-10-20 13:00:00,44.54,44.64,44.54,44.64,15766.0,44.54,44.64,44.54,44.64,15766.0
2016-10-20 13:10:00,44.66,44.71,44.58,44.65,8400.0,44.66,44.71,44.58,44.65,8400.0
2016-10-20 13:20:00,44.66,44.74,44.61,44.63,7874.0,44.66,44.74,44.61,44.63,7874.0
2016-10-20 13:30:00,44.63,44.71,44.63,44.7,6885.0,44.63,44.71,44.63,44.7,6885.0
2016-10-20 13:40:00,44.69,44.69,44.54,44.54,20406.0,44.69,44.69,44.54,44.54,20406.0
2016-10-20 13:50:00,44.55,44.62,44.49,44.61,26080.0,44.55,44.62,44.49,44.61,26080.0
2016-10-20 14:00:00,44.59,44.73,44.59,44.72,16068.0,44.59,44.73,44.59,44.72,16068.0
2016-10-20 14:10:00,44.72,44.8,44.7,44.79,25922.0,44.72,44.8,44.7,44.79,25922.0
2016-10-20 14:20:00,44.78,44.89,44.78,44.88,33742.0,44.78,44.89,44.78,44.88,33742.0
2016-10-20 14:30:00,44.87,44.94,44.83,44.88,42832.0,44.87,44.94,44.83,44.88,42832.0
2016-10-20 14:40:00,44.87,44.94,44.8,44.94,18294.0,44.87,44.94,44.8,44.94,18294.0
2016-10-20 14:50:00,44.93,44.94,44.87,44.88,9450.0,44.93,44.94,44.87,44.88,9450.0
2016-10-20 15:00:00,44.89,44.91,44.77,44.91,29911.0,44.89,44.91,44.77,44.91,29911.0
2016-10-20 15:10:00,44.91,44.94,44.79,44.81,25610.0,44.91,44.94,44.79,44.81,25610.0
2016-10-20 15:20:00,44.82,44.85,44.78,44.79,21928.0,44.82,44.85,44.78,44.79,21928.0
2016-10-20 15:30:00,44.78,44.83,44.73,44.78,41929.0,44.78,44.83,44.73,44.78,41929.0
2016-10-20 15:40:00,44.78,44.94,44.78,44.94,87430.0,44.78,44.94,44.78,44.94,87430.0
2016-10-20 15:50:00,44.95,45.06,44.94,44.98,171609.0,44.95,45.06,44.94,44.98,171609.0
2016-10-21 09:30:00,44.83,44.84,44.42,44.42,39968.0,44.83,44.84,44.42,44.42,39968.0
2016-10-21 09:40:00,44.41,44.87,44.38,44.85,79025.0,44.41,44.87,44.38,44.85,79025.0
2016-10-21 09:50:00,44.85,44.98,44.85,44.97,13574.0,44.85,44.98,44.85,44.97,13574.0
2016-10-21 10:00:00,44.92,45.0,44.87,44.89,14800.0,44.92,45.0,44.87,44.89,14800.0
2016-10-21 10:10:00,44.88,45.03,44.82,45.01,16900.0,44.88,45.03,44.82,45.01,16900.0
2016-10-21 10:20:00,45.0,45.02,44.89,45.02,15404.0,45.0,45.02,44.89,45.02,15404.0
2016-10-21 10:30:00,45.01,45.02,44.84,44.94,15163.0,45.01,45.02,44.84,44.94,15163.0
2016-10-21 10:40:00,44.94,44.99,44.87,44.91,13911.0,44.94,44.99,44.87,44.91,13911.0
2016-10-21 10:50:00,44.91,44.94,44.88,44.94,43578.0,44.91,44.94,44.88,44.94,43578.0
2016-10-21 11:00:00,44.93,45.05,44.92,44.99,26787.0,44.93,45.05,44.92,44.99,26787.0
2016-10-21 11:10:00,44.96,45.02,44.95,44.99,39276.0,44.96,45.02,44.95,44.99,39276.0
2016-10-21 11:20:00,45.0,45.08,44.98,45.05,106059.0,45.0,45.08,44.98,45.05,106059.0
2016-10-21 11:30:00,45.02,45.08,45.02,45.04,19619.0,45.02,45.08,45.02,45.04,19619.0
2016-10-21 11:40:00,45.04,45.05,45.0,45.03,27629.0,45.04,45.05,45.0,45.03,27629.0
2016-10-21 11:50:00,45.04,45.04,44.98,44.98,17400.0,45.04,45.04,44.98,44.98,17400.0
2016-10-21 12:00:00,44.98,45.03,44.92,44.93,15853.0,44.98,45.03,44.92,44.93,15853.0
2016-10-21 12:10:00,44.93,44.96,44.88,44.93,21796.0,44.93,44.96,44.88,44.93,21796.0
2016-10-21 12:20:00,44.92,45.01,44.92,44.98,11300.0,44.92,45.01,44.92,44.98,11300.0
2016-10-21 12:30:00,45.0,45.02,44.94,44.96,12293.0,45.0,45.02,44.94,44.96,12293.0
2016-10-21 12:40:00,44.97,44.99,44.94,44.99,10600.0,44.97,44.99,44.94,44.99,10600.0
2016-10-21 12:50:00,44.99,45.03,44.96,44.99,11908.0,44.99,45.03,44.96,44.99,11908.0
2016-10-21 13:00:00,45.0,45.01,44.99,45.01,9700.0,45.0,45.01,44.99,45.01,9700.0
2016-10-21 13:10:00,45.01,45.01,44.98,45.0,10242.0,45.01,45.01,44.98,45.0,10242.0
2016-10-21 13:20:00,45.0,45.0,44.96,44.96,12900.0,45.0,45.0,44.96,44.96,12900.0
2016-10-21 13:30:00,44.95,45.0,44.89,44.99,16931.0,44.95,45.0,44.89,44.99,16931.0
2016-10-21 13:40:00,44.98,45.07,44.97,45.07,22497.0,44.98,45.07,44.97,45.07,22497.0
2016-10-21 13:50:00,45.06,45.07,45.01,45.02,13900.0,45.06,45.07,45.01,45.02,13900.0
2016-10-21 14:00:00,45.02,45.02,44.97,44.97,25781.0,45.02,45.02,44.97,44.97,25781.0
2016-10-21 14:10:00,44.98,45.0,44.95,44.95,11777.0,44.98,45.0,44.95,44.95,11777.0
2016-10-21 14:20:00,44.95,44.96,44.92,44.96,12908.0,44.95,44.96,44.92,44.96,12908.0
2016-10-21 14:30:00,44.96,44.96,44.89,44.91,18508.0,44.96,44.96,44.89,44.91,18508.0
2016-10-21 14:40:00,44.91,44.94,44.91,44.93,7311.0,44.91,44.94,44.91,44.93,7311.0
2016-10-21 14:50:00,44.91,44.97,44.91,44.97,12194.0,44.91,44.97,44.91,44.97,12194.0
2016-10-21 15:00:00,44.97,45.0,44.96,44.98,16070.0,44.97,45.0,44.96,44.98,16070.0
2016-10-21 15:10:00,44.99,45.0,44.95,44.95,14384.0,44.99,45.0,44.95,44.95,14384.0
2016-10-21 15:20:00,44.95,45.0,44.9,45.0,20652.0,44.95,45.0,44.9,45.0,20652.0
2016-10-21 15:30:00,44.99,45.01,44.97,44.99,31330.0,44.99,45.01,44.97,44.99,31330.0
2016-10-21 15:40:00,44.99,45.0,44.96,45.0,33178.0,44.99,45.0,44.96,45.0,33178.0
2016-10-21 15:50:00,45.0,45.03,44.98,44.98,151563.0,45.0,45.03,44.98,44.98,151563.0
2016-10-24 09:30:00,45.47,45.64,45.36,45.5,56300.0,45.47,45.64,45.36,45.5,56300.0
2016-10-24 09:40:00,45.52,45.52,45.25,45.34,130600.0,45.52,45.52,45.25,45.34,130600.0
2016-10-24 09:50:00,45.37,45.5,45.36,45.49,12300.0,45.37,45.5,45.36,45.49,12300.0
2016-10-24 10:00:00,45.51,45.61,45.5,45.58,17000.0,45.51,45.61,45.5,45.58,17000.0
2016-10-24 10:10:00,45.57,45.65,45.56,45.6,17400.0,45.57,45.65,45.56,45.6,17400.0
2016-10-24 10:20:00,45.59,45.61,45.49,45.56,18800.0,45.59,45.61,45.49,45.56,18800.0
2016-10-24 10:30:00,45.57,45.66,45.56,45.64,11000.0,45.57,45.66,45.56,45.64,11000.0
2016-10-24 10:40:00,45.66,45.73,45.6,45.62,22744.0,45.66,45.73,45.6,45.62,22744.0
2016-10-24 10:50:00,45.61,45.65,45.53,45.53,18100.0,45.61,45.65,45.53,45.53,18100.0
2016-10-24 11:00:00,45.53,45.58,45.49,45.57,21200.0,45.53,45.58,45.49,45.57,21200.0
2016-10-24 11:10:00,45.57,45.66,45.54,45.65,39100.0,45.57,45.66,45.54,45.65,39100.0
2016-10-24 11:20:00,45.64,45.66,45.61,45.62,21500.0,45.64,45.66,45.61,45.62,21500.0
2016-10-24 11:30:00,45.62,45.66,45.54,45.56,24400.0,45.62,45.66,45.54,45.56,24400.0
2016-10-24 11:40:00,45.57,45.57,45.51,45.53,8000.0,45.57,45.57,45.51,45.53,8000.0
2016-10-24 11:50:00,45.53,45.61,45.52,45.56,22500.0,45.53,45.61,45.52,45.56,22500.0
2016-10-24 12:00:00,45.55,45.61,45.5,45.5,10600.0,45.55,45.61,45.5,45.5,10600.0
2016-10-24 12:10:00,45.51,45.69,45.51,45.57,50300.0,45.51,45.69,45.51,45.57,50300.0
2016-10-24 12:20:00,45.58,45.6,45.56,45.58,10500.0,45.58,45.6,45.56,45.58,10500.0
2016-10-24 12:30:00,45.57,45.63,45.54,45.59,11300.0,45.57,45.63,45.54,45.59,11300.0
2016-10-24 12:40:00,45.59,45.61,45.56,45.57,7100.0,45.59,45.61,45.56,45.57,7100.0
2016-10-24 12:50:00,45.56,45.61,45.5,45.52,7700.0,45.56,45.61,45.5,45.52,7700.0
2016-10-24 13:00:00,45.5,45.52,45.45,45.48,14300.0,45.5,45.52,45.45,45.48,14300.0
2016-10-24 13:10:00,45.48,45.5,45.41,45.48,11400.0,45.48,45.5,45.41,45.48,11400.0
2016-10-24 13:20:00,45.49,45.49,45.4,45.43,11600.0,45.49,45.49,45.4,45.43,11600.0
2016-10-24 13:30:00,45.42,45.48,45.4,45.47,11900.0,45.42,45.48,45.4,45.47,11900.0
2016-10-24 13:40:00,45.46,45.56,45.44,45.56,48100.0,45.46,45.56,45.44,45.56,48100.0
2016-10-24 13:50:00,45.56,45.63,45.55,45.56,9500.0,45.56,45.63,45.55,45.56,9500.0
2016-10-24 14:00:00,45.56,45.65,45.56,45.64,23900.0,45.56,45.65,45.56,45.64,23900.0
2016-10-24 14:10:00,45.63,45.65,45.62,45.65,8400.0,45.63,45.65,45.62,45.65,8400.0
2016-10-24 14:20:00,45.66,45.68,45.65,45.67,18600.0,45.66,45.68,45.65,45.67,18600.0
2016-10-24 14:30:00,45.67,45.71,45.62,45.62,27500.0,45.67,45.71,45.62,45.62,27500.0
2016-10-24 14:40:00,45.62,45.64,45.55,45.64,13700.0,45.62,45.64,45.55,45.64,13700.0
2016-10-24 14:50:00,45.63,45.66,45.61,45.63,20700.0,45.63,45.66,45.61,45.63,20700.0
2016-10-24 15:00:00,45.63,45.72,45.62,45.72,48000.0,45.63,45.72,45.62,45.72,48000.0
2016-10-24 15:10:00,45.72,45.79,45.7,45.77,35400.0,45.72,45.79,45.7,45.77,35400.0
2016-10-24 15:20:00,45.78,45.82,45.75,45.82,36000.0,45.78,45.82,45.75,45.82,36000.0
2016-10-24 15:30:00,45.82,45.89,45.79,45.86,92300.0,45.82,45.89,45.79,45.86,92300.0
2016-10-24 15:40:00,45.86,45.91,45.85,45.89,72300.0,45.86,45.91,45.85,45.89,72300.0
2016-10-24 15:50:00,45.89,45.94,45.86,45.92,143600.0,45.89,45.94,45.86,45.92,143600.0
2016-10-25 09:30:00,45.81,46.0,45.73,45.96,29636.0,45.81,46.0,45.73,45.96,29636.0
2016-10-25 09:40:00,45.94,46.22,45.91,46.01,81400.0,45.94,46.22,45.91,46.01,81400.0
2016-10-25 09:50:00,45.99,46.03,45.9,46.0,19400.0,45.99,46.03,45.9,46.0,19400.0
2016-10-25 10:00:00,46.02,46.03,45.56,45.58,25900.0,46.02,46.03,45.56,45.58,25900.0
2016-10-25 10:10:00,45.57,45.73,45.57,45.7,44900.0,45.57,45.73,45.57,45.7,44900.0
2016-10-25 10:20:00,45.68,45.75,45.65,45.75,24700.0,45.68,45.75,45.65,45.75,24700.0
2016-10-25 10:30:00,45.73,45.8,45.68,45.77,55700.0,45.73,45.8,45.68,45.77,55700.0
2016-10-25 10:40:00,45.79,45.79,45.69,45.69,30600.0,45.79,45.79,45.69,45.69,30600.0
2016-10-25 10:50:00,45.69,45.7,45.52,45.58,31600.0,45.69,45.7,45.52,45.58,31600.0
2016-10-25 11:00:00,45.59,45.64,45.58,45.64,42100.0,45.59,45.64,45.58,45.64,42100.0
2016-10-25 11:10:00,45.64,45.64,45.52,45.52,43800.0,45.64,45.64,45.52,45.52,43800.0
2016-10-25 11:20:00,45.51,45.64,45.45,45.61,23800.0,45.51,45.64,45.45,45.61,23800.0
2016-10-25 11:30:00,45.6,45.66,45.59,45.64,5600.0,45.6,45.66,45.59,45.64,5600.0
2016-10-25 11:40:00,45.64,45.7,45.58,45.61,29000.0,45.64,45.7,45.58,45.61,29000.0
2016-10-25 11:50:00,45.6,45.68,45.58,45.59,12600.0,45.6,45.68,45.58,45.59,12600.0
2016-10-25 12:00:00,45.59,45.66,45.57,45.63,15300.0,45.59,45.66,45.57,45.63,15300.0
2016-10-25 12:10:00,45.63,45.66,45.58,45.63,9600.0,45.63,45.66,45.58,45.63,9600.0
2016-10-25 12:20:00,45.64,45.68,45.55,45.55,44500.0,45.64,45.68,45.55,45.55,44500.0
2016-10-25 12:30:00,45.56,45.57,45.5,45.53,14900.0,45.56,45.57,45.5,45.53,14900.0
2016-10-25 12:40:00,45.53,45.53,45.47,45.47,26200.0,45.53,45.53,45.47,45.47,26200.0
2016-10-25 12:50:00,45.47,45.54,45.45,45.52,28100.0,45.47,45.54,45.45,45.52,28100.0
2016-10-25 13:00:00,45.53,45.56,45.51,45.55,20300.0,45.53,45.56,45.51,45.55,20300.0
2016-10-25 13:10:00,45.55,45.62,45.54,45.62,7000.0,45.55,45.62,45.54,45.62,7000.0
2016-10-25 13:20:00,45.64,45.69,45.64,45.65,11600.0,45.64,45.69,45.64,45.65,11600.0
2016-10-25 13:30:00,45.65,45.71,45.65,45.65,24600.0,45.65,45.71,45.65,45.65,24600.0
2016-10-25 13:40:00,45.65,45.73,45.65,45.72,11800.0,45.65,45.73,45.65,45.72,11800.0
2016-10-25 13:50:00,45.73,45.76,45.68,45.68,8400.0,45.73,45.76,45.68,45.68,8400.0
2016-10-25 14:00:00,45.69,45.77,45.69,45.75,12900.0,45.69,45.77,45.69,45.75,12900.0
2016-10-25 14:10:00,45.75,45.78,45.73,45.76,16800.0,45.75,45.78,45.73,45.76,16800.0
2016-10-25 14:20:00,45.76,45.83,45.76,45.82,29700.0,45.76,45.83,45.76,45.82,29700.0
2016-10-25 14:30:00,45.82,45.94,45.82,45.89,97500.0,45.82,45.94,45.82,45.89,97500.0
2016-10-25 14:40:00,45.9,45.92,45.74,45.85,48700.0,45.9,45.92,45.74,45.85,48700.0
2016-10-25 14:50:00,45.84,45.87,45.8,45.8,14400.0,45.84,45.87,45.8,45.8,14400.0
2016-10-25 15:00:00,45.8,45.82,45.71,45.73,13419.0,45.8,45.82,45.71,45.73,13419.0
2016-10-25 15:10:00,45.73,45.79,45.73,45.77,13100.0,45.73,45.79,45.73,45.77,13100.0
2016-10-25 15:20:00,45.78,45.91,45.77,45.84,41000.0,45.78,45.91,45.77,45.84,41000.0
2016-10-25 15:30:00,45.84,45.89,45.83,45.86,27100.0,45.84,45.89,45.83,45.86,27100.0
2016-10-25 15:40:00,45.85,45.89,45.84,45.86,44600.0,45.85,45.89,45.84,45.86,44600.0
2016-10-25 15:50:00,45.85,45.93,45.82,45.89,108100.0,45.85,45.93,45.82,45.89,108100.0
2016-10-26 09:30:00,45.8,45.8,45.35,45.6,20863.0,45.8,45.8,45.35,45.6,20863.0
2016-10-26 09:40:00,45.62,45.74,45.61,45.7,14719.0,45.62,45.74,45.61,45.7,14719.0
2016-10-26 09:50:00,45.73,45.8,45.66,45.72,37170.0,45.73,45.8,45.66,45.72,37170.0
2016-10-26 10:00:00,45.72,45.75,45.62,45.68,13044.0,45.72,45.75,45.62,45.68,13044.0
2016-10-26 10:10:00,45.68,45.68,45.53,45.54,12245.0,45.68,45.68,45.53,45.54,12245.0
2016-10-26 10:20:00,45.55,45.6,45.49,45.53,6800.0,45.55,45.6,45.49,45.53,6800.0
2016-10-26 10:30:00,45.54,45.64,45.48,45.6,11400.0,45.54,45.64,45.48,45.6,11400.0
2016-10-26 10:40:00,45.62,45.66,45.57,45.62,62806.0,45.62,45.66,45.57,45.62,62806.0
2016-10-26 10:50:00,45.62,45.77,45.59,45.77,8979.0,45.62,45.77,45.59,45.77,8979.0
2016-10-26 11:00:00,45.76,45.89,45.76,45.85,43909.0,45.76,45.89,45.76,45.85,43909.0
2016-10-26 11:10:00,45.87,45.95,45.81,45.89,38254.0,45.87,45.95,45.81,45.89,38254.0
2016-10-26 11:20:00,45.9,45.9,45.65,45.65,19956.0,45.9,45.9,45.65,45.65,19956.0
2016-10-26 11:30:00,45.62,45.67,45.6,45.63,8800.0,45.62,45.67,45.6,45.63,8800.0
2016-10-26 11:40:00,45.63,45.67,45.58,45.67,20446.0,45.63,45.67,45.58,45.67,20446.0
2016-10-26 11:50:00,45.66,45.66,45.6,45.61,6985.0,45.66,45.66,45.6,45.61,6985.0
2016-10-26 12:00:00,45.6,45.63,45.54,45.57,7928.0,45.6,45.63,45.54,45.57,7928.0
2016-10-26 12:10:00,45.58,45.6,45.57,45.59,8878.0,45.58,45.6,45.57,45.59,8878.0
2016-10-26 12:20:00,45.6,45.62,45.57,45.6,5100.0,45.6,45.62,45.57,45.6,5100.0
2016-10-26 12:30:00,45.59,45.59,45.51,45.57,7414.0,45.59,45.59,45.51,45.57,7414.0
2016-10-26 12:40:00,45.57,45.58,45.5,45.5,6300.0,45.57,45.58,45.5,45.5,6300.0
2016-10-26 12:50:00,45.5,45.56,45.5,45.51,10818.0,45.5,45.56,45.5,45.51,10818.0
2016-10-26 13:00:00,45.51,45.55,45.46,45.46,9876.0,45.51,45.55,45.46,45.46,9876.0
2016-10-26 13:10:00,45.46,45.48,45.42,45.46,12041.0,45.46,45.48,45.42,45.46,12041.0
2016-10-26 13:20:00,45.47,45.49,45.37,45.38,12009.0,45.47,45.49,45.37,45.38,12009.0
2016-10-26 13:30:00,45.38,45.39,45.29,45.3,12884.0,45.38,45.39,45.29,45.3,12884.0
2016-10-26 13:40:00,45.3,45.3,45.22,45.23,70831.0,45.3,45.3,45.22,45.23,70831.0
2016-10-26 13:50:00,45.24,45.29,45.17,45.24,15507.0,45.24,45.29,45.17,45.24,15507.0
2016-10-26 14:00:00,45.24,45.26,45.14,45.23,28109.0,45.24,45.26,45.14,45.23,28109.0
2016-10-26 14:10:00,45.22,45.26,45.19,45.22,23861.0,45.22,45.26,45.19,45.22,23861.0
2016-10-26 14:20:00,45.22,45.28,45.19,45.21,50862.0,45.22,45.28,45.19,45.21,50862.0
2016-10-26 14:30:00,45.21,45.23,45.18,45.21,12863.0,45.21,45.23,45.18,45.21,12863.0
2016-10-26 14:40:00,45.21,45.23,45.18,45.2,9296.0,45.21,45.23,45.18,45.2,9296.0
2016-10-26 14:50:00,45.19,45.26,45.18,45.24,35912.0,45.19,45.26,45.18,45.24,35912.0
2016-10-26 15:00:00,45.24,45.27,45.23,45.25,15997.0,45.24,45.27,45.23,45.25,15997.0
2016-10-26 15:10:00,45.26,45.3,45.24,45.28,22066.0,45.26,45.3,45.24,45.28,22066.0
2016-10-26 15:20:00,45.28,45.34,45.27,45.31,31155.0,45.28,45.34,45.27,45.31,31155.0
2016-10-26 15:30:00,45.31,45.36,45.3,45.34,24150.0,45.31,45.36,45.3,45.34,24150.0
2016-10-26 15:40:00,45.34,45.41,45.31,45.31,78189.0,45.34,45.41,45.31,45.31,78189.0
2016-10-26 15:50:00,45.31,45.34,45.29,45.32,148994.0,45.31,45.34,45.29,45.32,148994.0
2016-10-27 09:30:00,45.47,45.86,45.4,45.81,29118.0,45.47,45.86,45.4,45.81,29118.0
2016-10-27 09:40:00,45.79,45.88,45.73,45.77,13425.0,45.79,45.88,45.73,45.77,13425.0
2016-10-27 09:50:00,45.75,45.82,45.69,45.71,9428.0,45.75,45.82,45.69,45.71,9428.0
2016-10-27 10:00:00,45.68,45.82,45.6,45.6,17757.0,45.68,45.82,45.6,45.6,17757.0
2016-10-27 10:10:00,45.6,45.65,45.46,45.46,15948.0,45.6,45.65,45.46,45.46,15948.0
2016-10-27 10:20:00,45.48,45.48,45.29,45.4,18204.0,45.48,45.48,45.29,45.4,18204.0
2016-10-27 10:30:00,45.36,45.47,45.35,45.35,10296.0,45.36,45.47,45.35,45.35,10296.0
2016-10-27 10:40:00,45.32,45.33,45.29,45.33,4400.0,45.32,45.33,45.29,45.33,4400.0
2016-10-27 10:50:00,45.34,45.37,45.21,45.23,4100.0,45.34,45.37,45.21,45.23,4100.0
2016-10-27 11:00:00,45.26,45.35,45.23,45.35,10991.0,45.26,45.35,45.23,45.35,10991.0
2016-10-27 11:10:00,45.37,45.4,45.31,45.37,20363.0,45.37,45.4,45.31,45.37,20363.0
2016-10-27 11:20:00,45.36,45.36,45.26,45.27,21823.0,45.36,45.36,45.26,45.27,21823.0
2016-10-27 11:30:00,45.27,45.31,45.2,45.24,9335.0,45.27,45.31,45.2,45.24,9335.0
2016-10-27 11:40:00,45.23,45.27,45.18,45.22,12204.0,45.23,45.27,45.18,45.22,12204.0
2016-10-27 11:50:00,45.22,45.33,45.17,45.31,12600.0,45.22,45.33,45.17,45.31,12600.0
2016-10-27 12:00:00,45.33,45.36,45.26,45.28,11825.0,45.33,45.36,45.26,45.28,11825.0
2016-10-27 12:10:00,45.29,45.36,45.27,45.3,7700.0,45.29,45.36,45.27,45.3,7700.0
2016-10-27 12:20:00,45.28,45.29,45.22,45.22,6110.0,45.28,45.29,45.22,45.22,6110.0
2016-10-27 12:30:00,45.22,45.25,45.12,45.12,24600.0,45.22,45.25,45.12,45.12,24600.0
2016-10-27 12:40:00,45.12,45.14,45.1,45.11,6700.0,45.12,45.14,45.1,45.11,6700.0
2016-10-27 12:50:00,45.11,45.13,45.1,45.11,5842.0,45.11,45.13,45.1,45.11,5842.0
2016-10-27 13:00:00,45.1,45.12,45.01,45.03,11900.0,45.1,45.12,45.01,45.03,11900.0
2016-10-27 13:10:00,45.04,45.08,45.02,45.02,11130.0,45.04,45.08,45.02,45.02,11130.0
2016-10-27 13:20:00,45.02,45.08,45.01,45.05,8200.0,45.02,45.08,45.01,45.05,8200.0
2016-10-27 13:30:00,45.05,45.1,45.01,45.09,11006.0,45.05,45.1,45.01,45.09,11006.0
2016-10-27 13:40:00,45.1,45.18,45.09,45.13,12008.0,45.1,45.18,45.09,45.13,12008.0
2016-10-27 13:50:00,45.13,45.21,45.13,45.19,6500.0,45.13,45.21,45.13,45.19,6500.0
2016-10-27 14:00:00,45.21,45.22,45.18,45.18,24008.0,45.21,45.22,45.18,45.18,24008.0
2016-10-27 14:10:00,45.18,45.25,45.18,45.21,11020.0,45.18,45.25,45.18,45.21,11020.0
2016-10-27 14:20:00,45.22,45.23,45.2,45.2,11285.0,45.22,45.23,45.2,45.2,11285.0
2016-10-27 14:30:00,45.2,45.22,45.12,45.18,17459.0,45.2,45.22,45.12,45.18,17459.0
2016-10-27 14:40:00,45.18,45.19,45.15,45.16,13852.0,45.18,45.19,45.15,45.16,13852.0
2016-10-27 14:50:00,45.17,45.18,45.09,45.09,12292.0,45.17,45.18,45.09,45.09,12292.0
2016-10-27 15:00:00,45.09,45.12,45.08,45.09,17206.0,45.09,45.12,45.08,45.09,17206.0
2016-10-27 15:10:00,45.08,45.09,44.99,45.0,35172.0,45.08,45.09,44.99,45.0,35172.0
2016-10-27 15:20:00,45.0,45.05,44.99,45.05,20989.0,45.0,45.05,44.99,45.05,20989.0
2016-10-27 15:30:00,45.05,45.12,45.03,45.12,47380.0,45.05,45.12,45.03,45.12,47380.0
2016-10-27 15:40:00,45.11,45.13,45.07,45.11,39509.0,45.11,45.13,45.07,45.11,39509.0
2016-10-27 15:50:00,45.11,45.13,45.06,45.1,89239.0,45.11,45.13,45.06,45.1,89239.0
2016-10-28 09:30:00,45.07,45.12,44.84,45.01,23342.0,45.07,45.12,44.84,45.01,23342.0
2016-10-28 09:40:00,45.09,45.1,44.93,44.95,14450.0,45.09,45.1,44.93,44.95,14450.0
2016-10-28 09:50:00,44.95,45.0,44.91,44.95,9600.0,44.95,45.0,44.91,44.95,9600.0
2016-10-28 10:00:00,44.95,45.04,44.87,44.87,14188.0,44.95,45.04,44.87,44.87,14188.0
2016-10-28 10:10:00,44.89,44.91,44.82,44.85,23028.0,44.89,44.91,44.82,44.85,23028.0
2016-10-28 10:20:00,44.85,44.92,44.82,44.83,19720.0,44.85,44.92,44.82,44.83,19720.0
2016-10-28 10:30:00,44.83,44.9,44.83,44.9,61984.0,44.83,44.9,44.83,44.9,61984.0
2016-10-28 10:40:00,44.88,44.89,44.8,44.89,34166.0,44.88,44.89,44.8,44.89,34166.0
2016-10-28 10:50:00,44.89,45.03,44.89,44.98,17302.0,44.89,45.03,44.89,44.98,17302.0
2016-10-28 11:00:00,44.98,45.0,44.81,44.81,42566.0,44.98,45.0,44.81,44.81,42566.0
2016-10-28 11:10:00,44.82,44.82,44.73,44.73,15525.0,44.82,44.82,44.73,44.73,15525.0
2016-10-28 11:20:00,44.74,44.78,44.65,44.66,27828.0,44.74,44.78,44.65,44.66,27828.0
2016-10-28 11:30:00,44.65,44.84,44.65,44.75,18652.0,44.65,44.84,44.65,44.75,18652.0
2016-10-28 11:40:00,44.76,44.79,44.7,44.74,14200.0,44.76,44.79,44.7,44.74,14200.0
2016-10-28 11:50:00,44.74,44.76,44.68,44.7,12792.0,44.74,44.76,44.68,44.7,12792.0
2016-10-28 12:00:00,44.69,44.7,44.58,44.65,14032.0,44.69,44.7,44.58,44.65,14032.0
2016-10-28 12:10:00,44.64,44.73,44.63,44.68,13946.0,44.64,44.73,44.63,44.68,13946.0
2016-10-28 12:20:00,44.68,44.72,44.65,44.7,15095.0,44.68,44.72,44.65,44.7,15095.0
2016-10-28 12:30:00,44.7,44.75,44.67,44.68,20624.0,44.7,44.75,44.67,44.68,20624.0
2016-10-28 12:40:00,44.68,44.74,44.63,44.64,12300.0,44.68,44.74,44.63,44.64,12300.0
2016-10-28 12:50:00,44.66,44.67,44.59,44.59,5200.0,44.66,44.67,44.59,44.59,5200.0
2016-10-28 13:00:00,44.61,44.67,44.42,44.43,15950.0,44.61,44.67,44.42,44.43,15950.0
2016-10-28 13:10:00,44.42,44.65,44.39,44.63,27067.0,44.42,44.65,44.39,44.63,27067.0
2016-10-28 13:20:00,44.63,44.67,44.48,44.51,22325.0,44.63,44.67,44.48,44.51,22325.0
2016-10-28 13:30:00,44.5,44.5,44.32,44.38,13200.0,44.5,44.5,44.32,44.38,13200.0
2016-10-28 13:40:00,44.36,44.46,44.36,44.38,21274.0,44.36,44.46,44.36,44.38,21274.0
2016-10-28 13:50:00,44.37,44.46,44.34,44.38,24560.0,44.37,44.46,44.34,44.38,24560.0
2016-10-28 14:00:00,44.38,44.41,44.28,44.32,10561.0,44.38,44.41,44.28,44.32,10561.0
2016-10-28 14:10:00,44.32,44.48,44.29,44.41,34029.0,44.32,44.48,44.29,44.41,34029.0
2016-10-28 14:20:00,44.4,44.49,44.39,44.44,34180.0,44.4,44.49,44.39,44.44,34180.0
2016-10-28 14:30:00,44.46,44.66,44.45,44.64,18980.0,44.46,44.66,44.45,44.64,18980.0
2016-10-28 14:40:00,44.64,44.7,44.56,44.7,13897.0,44.64,44.7,44.56,44.7,13897.0
2016-10-28 14:50:00,44.71,44.84,44.7,44.84,19231.0,44.71,44.84,44.7,44.84,19231.0
2016-10-28 15:00:00,44.84,44.88,44.8,44.83,18550.0,44.84,44.88,44.8,44.83,18550.0
2016-10-28 15:10:00,44.83,44.83,44.72,44.79,13692.0,44.83,44.83,44.72,44.79,13692.0
2016-10-28 15:20:00,44.8,44.9,44.79,44.86,20629.0,44.8,44.9,44.79,44.86,20629.0
2016-10-28 15:30:00,44.86,44.86,44.74,44.84,34859.0,44.86,44.86,44.74,44.84,34859.0
2016-10-28 15:40:00,44.83,44.84,44.65,44.68,78592.0,44.83,44.84,44.65,44.68,78592.0
2016-10-28 15:50:00,44.67,44.78,44.67,44.71,168475.0,44.67,44.78,44.67,44.71,168475.0
2016-10-31 09:30:00,44.99,45.1,44.79,44.88,13946.0,44.99,45.1,44.79,44.88,13946.0
2016-10-31 09:40:00,44.92,45.01,44.87,44.92,7898.0,44.92,45.01,44.87,44.92,7898.0
2016-10-31 09:50:00,44.97,44.99,44.67,44.68,25389.0,44.97,44.99,44.67,44.68,25389.0
2016-10-31 10:00:00,44.67,44.8,44.67,44.68,19568.0,44.67,44.8,44.67,44.68,19568.0
2016-10-31 10:10:00,44.71,44.81,44.65,44.66,8440.0,44.71,44.81,44.65,44.66,8440.0
2016-10-31 10:20:00,44.64,44.71,44.63,44.66,8892.0,44.64,44.71,44.63,44.66,8892.0
2016-10-31 10:30:00,44.66,44.68,44.54,44.55,8349.0,44.66,44.68,44.54,44.55,8349.0
2016-10-31 10:40:00,44.55,44.61,44.43,44.45,26989.0,44.55,44.61,44.43,44.45,26989.0
2016-10-31 10:50:00,44.45,44.67,44.44,44.58,11535.0,44.45,44.67,44.44,44.58,11535.0
2016-10-31 11:00:00,44.59,44.63,44.49,44.52,12380.0,44.59,44.63,44.49,44.52,12380.0
2016-10-31 11:10:00,44.51,44.55,44.48,44.5,12356.0,44.51,44.55,44.48,44.5,12356.0
2016-10-31 11:20:00,44.5,44.5,44.4,44.41,53997.0,44.5,44.5,44.4,44.41,53997.0
2016-10-31 11:30:00,44.42,44.46,44.35,44.36,31274.0,44.42,44.46,44.35,44.36,31274.0
2016-10-31 11:40:00,44.37,44.37,44.3,44.31,13402.0,44.37,44.37,44.3,44.31,13402.0
2016-10-31 11:50:00,44.31,44.31,44.19,44.23,26403.0,44.31,44.31,44.19,44.23,26403.0
2016-10-31 12:00:00,44.24,44.33,44.23,44.32,15432.0,44.24,44.33,44.23,44.32,15432.0
2016-10-31 12:10:00,44.31,44.33,44.24,44.24,9564.0,44.31,44.33,44.24,44.24,9564.0
2016-10-31 12:20:00,44.26,44.28,44.12,44.13,38542.0,44.26,44.28,44.12,44.13,38542.0
2016-10-31 12:30:00,44.13,44.19,44.09,44.11,14099.0,44.13,44.19,44.09,44.11,14099.0
2016-10-31 12:40:00,44.12,44.13,43.98,44.05,33991.0,44.12,44.13,43.98,44.05,33991.0
2016-10-31 12:50:00,44.05,44.12,44.04,44.06,13036.0,44.05,44.12,44.04,44.06,13036.0
2016-10-31 13:00:00,44.07,44.15,44.0,44.12,26610.0,44.07,44.15,44.0,44.12,26610.0
2016-10-31 13:10:00,44.12,44.18,44.08,44.13,47035.0,44.12,44.18,44.08,44.13,47035.0
2016-10-31 13:20:00,44.13,44.19,44.05,44.08,13300.0,44.13,44.19,44.05,44.08,13300.0
2016-10-31 13:30:00,44.09,44.13,44.03,44.1,27366.0,44.09,44.13,44.03,44.1,27366.0
2016-10-31 13:40:00,44.11,44.14,44.08,44.1,11702.0,44.11,44.14,44.08,44.1,11702.0
2016-10-31 13:50:00,44.09,44.11,44.03,44.06,22843.0,44.09,44.11,44.03,44.06,22843.0
2016-10-31 14:00:00,44.07,44.11,44.02,44.07,28104.0,44.07,44.11,44.02,44.07,28104.0
2016-10-31 14:10:00,44.06,44.12,44.04,44.07,20000.0,44.06,44.12,44.04,44.07,20000.0
2016-10-31 14:20:00,44.07,44.15,44.06,44.13,16740.0,44.07,44.15,44.06,44.13,16740.0
2016-10-31 14:30:00,44.12,44.2,44.12,44.18,52974.0,44.12,44.2,44.12,44.18,52974.0
2016-10-31 14:40:00,44.19,44.26,44.17,44.26,18038.0,44.19,44.26,44.17,44.26,18038.0
2016-10-31 14:50:00,44.26,44.33,44.25,44.3,25669.0,44.26,44.33,44.25,44.3,25669.0
2016-10-31 15:00:00,44.3,44.35,44.27,44.34,18500.0,44.3,44.35,44.27,44.34,18500.0
2016-10-31 15:10:00,44.34,44.44,44.33,44.42,19603.0,44.34,44.44,44.33,44.42,19603.0
2016-10-31 15:20:00,44.41,44.42,44.36,44.41,29384.0,44.41,44.42,44.36,44.41,29384.0
2016-10-31 15:30:00,44.4,44.46,44.39,44.45,47001.0,44.4,44.46,44.39,44.45,47001.0
2016-10-31 15:40:00,44.46,44.51,44.4,44.51,75651.0,44.46,44.51,44.4,44.51,75651.0
2016-10-31 15:50:00,44.51,44.52,44.37,44.38,88070.0,44.51,44.52,44.37,44.38,88070.0
2016-11-01 09:30:00,44.29,44.34,43.94,43.96,30540.0,44.29,44.34,43.94,43.96,30540.0
2016-11-01 09:40:00,43.97,44.26,43.87,44.19,224470.0,43.97,44.26,43.87,44.19,224470.0
2016-11-01 09:50:00,44.19,44.2,44.01,44.11,17709.0,44.19,44.2,44.01,44.11,17709.0
2016-11-01 10:00:00,44.11,44.17,43.96,44.04,21969.0,44.11,44.17,43.96,44.04,21969.0
2016-11-01 10:10:00,44.05,44.07,43.92,43.97,30000.0,44.05,44.07,43.92,43.97,30000.0
2016-11-01 10:20:00,43.96,44.11,43.96,44.1,20537.0,43.96,44.11,43.96,44.1,20537.0
2016-11-01 10:30:00,44.1,44.15,44.04,44.04,8600.0,44.1,44.15,44.04,44.04,8600.0
2016-11-01 10:40:00,44.05,44.05,43.91,43.99,33284.0,44.05,44.05,43.91,43.99,33284.0
2016-11-01 10:50:00,43.98,44.16,43.98,44.1,17122.0,43.98,44.16,43.98,44.1,17122.0
2016-11-01 11:00:00,44.09,44.22,44.08,44.22,20080.0,44.09,44.22,44.08,44.22,20080.0
2016-11-01 11:10:00,44.26,44.46,44.25,44.4,28442.0,44.26,44.46,44.25,44.4,28442.0
2016-11-01 11:20:00,44.4,44.52,44.35,44.43,12600.0,44.4,44.52,44.35,44.43,12600.0
2016-11-01 11:30:00,44.41,44.56,44.37,44.56,17914.0,44.41,44.56,44.37,44.56,17914.0
2016-11-01 11:40:00,44.55,44.6,44.47,44.57,36414.0,44.55,44.6,44.47,44.57,36414.0
2016-11-01 11:50:00,44.56,44.58,44.4,44.45,8000.0,44.56,44.58,44.4,44.45,8000.0
2016-11-01 12:00:00,44.46,44.47,44.39,44.39,10200.0,44.46,44.47,44.39,44.39,10200.0
2016-11-01 12:10:00,44.39,44.39,44.27,44.29,13900.0,44.39,44.39,44.27,44.29,13900.0
2016-11-01 12:20:00,44.3,44.42,44.28,44.37,18932.0,44.3,44.42,44.28,44.37,18932.0
2016-11-01 12:30:00,44.37,44.46,44.36,44.4,9100.0,44.37,44.46,44.36,44.4,9100.0
2016-11-01 12:40:00,44.39,44.4,44.3,44.3,9718.0,44.39,44.4,44.3,44.3,9718.0
2016-11-01 12:50:00,44.3,44.36,44.26,44.33,3950.0,44.3,44.36,44.26,44.33,3950.0
2016-11-01 13:00:00,44.36,44.36,44.25,44.28,12055.0,44.36,44.36,44.25,44.28,12055.0
2016-11-01 13:10:00,44.29,44.33,44.15,44.19,13602.0,44.29,44.33,44.15,44.19,13602.0
2016-11-01 13:20:00,44.19,44.21,44.11,44.14,24459.0,44.19,44.21,44.11,44.14,24459.0
2016-11-01 13:30:00,44.15,44.23,44.12,44.23,17952.0,44.15,44.23,44.12,44.23,17952.0
2016-11-01 13:40:00,44.21,44.21,44.05,44.12,17942.0,44.21,44.21,44.05,44.12,17942.0
2016-11-01 13:50:00,44.13,44.18,44.11,44.13,11250.0,44.13,44.18,44.11,44.13,11250.0
2016-11-01 14:00:00,44.13,44.13,44.06,44.11,31821.0,44.13,44.13,44.06,44.11,31821.0
2016-11-01 14:10:00,44.09,44.1,43.9,43.94,16298.0,44.09,44.1,43.9,43.94,16298.0
2016-11-01 14:20:00,43.92,44.14,43.92,44.14,22969.0,43.92,44.14,43.92,44.14,22969.0
2016-11-01 14:30:00,44.13,44.13,44.01,44.06,17244.0,44.13,44.13,44.01,44.06,17244.0
2016-11-01 14:40:00,44.07,44.13,44.0,44.03,44633.0,44.07,44.13,44.0,44.03,44633.0
2016-11-01 14:50:00,44.03,44.09,43.99,43.99,105452.0,44.03,44.09,43.99,43.99,105452.0
2016-11-01 15:00:00,43.98,43.99,43.87,43.95,31306.0,43.98,43.99,43.87,43.95,31306.0
2016-11-01 15:10:00,43.95,43.95,43.86,43.89,61473.0,43.95,43.95,43.86,43.89,61473.0
2016-11-01 15:20:00,43.9,44.01,43.86,44.01,47752.0,43.9,44.01,43.86,44.01,47752.0
2016-11-01 15:30:00,44.0,44.0,43.88,43.99,72454.0,44.0,44.0,43.88,43.99,72454.0
2016-11-01 15:40:00,43.98,44.04,43.93,43.98,70956.0,43.98,44.04,43.93,43.98,70956.0
2016-11-01 15:50:00,43.98,44.0,43.88,43.93,173339.0,43.98,44.0,43.88,43.93,173339.0
2016-11-02 09:30:00,43.67,44.21,43.33,43.94,62429.0,43.67,44.21,43.33,43.94,62429.0
2016-11-02 09:40:00,43.83,44.28,43.8,44.12,55835.0,43.83,44.28,43.8,44.12,55835.0
2016-11-02 09:50:00,44.12,44.34,44.1,44.25,36468.0,44.12,44.34,44.1,44.25,36468.0
2016-11-02 10:00:00,44.25,44.29,44.12,44.14,37090.0,44.25,44.29,44.12,44.14,37090.0
2016-11-02 10:10:00,44.13,44.27,44.05,44.18,40711.0,44.13,44.27,44.05,44.18,40711.0
2016-11-02 10:20:00,44.17,44.28,44.06,44.2,34906.0,44.17,44.28,44.06,44.2,34906.0
2016-11-02 10:30:00,44.2,44.25,43.98,44.01,29275.0,44.2,44.25,43.98,44.01,29275.0
2016-11-02 10:40:00,44.02,44.15,43.92,44.15,15920.0,44.02,44.15,43.92,44.15,15920.0
2016-11-02 10:50:00,44.16,44.21,44.02,44.03,30971.0,44.16,44.21,44.02,44.03,30971.0
2016-11-02 11:00:00,44.05,44.39,44.04,44.32,33594.0,44.05,44.39,44.04,44.32,33594.0
2016-11-02 11:10:00,44.32,44.38,44.28,44.38,61816.0,44.32,44.38,44.28,44.38,61816.0
2016-11-02 11:20:00,44.38,44.4,44.27,44.3,33373.0,44.38,44.4,44.27,44.3,33373.0
2016-11-02 11:30:00,44.3,44.37,44.22,44.22,45089.0,44.3,44.37,44.22,44.22,45089.0
2016-11-02 11:40:00,44.21,44.24,44.13,44.22,28252.0,44.21,44.24,44.13,44.22,28252.0
2016-11-02 11:50:00,44.19,44.23,44.11,44.21,21276.0,44.19,44.23,44.11,44.21,21276.0
2016-11-02 12:00:00,44.21,44.23,44.16,44.22,16800.0,44.21,44.23,44.16,44.22,16800.0
2016-11-02 12:10:00,44.23,44.25,44.16,44.18,28053.0,44.23,44.25,44.16,44.18,28053.0
2016-11-02 12:20:00,44.17,44.24,44.13,44.15,16081.0,44.17,44.24,44.13,44.15,16081.0
2016-11-02 12:30:00,44.13,44.15,44.08,44.11,22088.0,44.13,44.15,44.08,44.11,22088.0
2016-11-02 12:40:00,44.12,44.15,44.08,44.08,22587.0,44.12,44.15,44.08,44.08,22587.0
2016-11-02 12:50:00,44.07,44.12,44.0,44.04,75973.0,44.07,44.12,44.0,44.04,75973.0
2016-11-02 13:00:00,44.04,44.08,43.87,43.9,37688.0,44.04,44.08,43.87,43.9,37688.0
2016-11-02 13:10:00,43.89,43.93,43.66,43.68,33072.0,43.89,43.93,43.66,43.68,33072.0
2016-11-02 13:20:00,43.67,43.84,43.67,43.76,35976.0,43.67,43.84,43.67,43.76,35976.0
2016-11-02 13:30:00,43.77,43.79,43.69,43.73,26778.0,43.77,43.79,43.69,43.73,26778.0
2016-11-02 13:40:00,43.75,43.92,43.74,43.84,29492.0,43.75,43.92,43.74,43.84,29492.0
2016-11-02 13:50:00,43.84,43.92,43.79,43.86,28276.0,43.84,43.92,43.79,43.86,28276.0
2016-11-02 14:00:00,43.89,44.02,43.84,43.88,58851.0,43.89,44.02,43.84,43.88,58851.0
2016-11-02 14:10:00,43.88,44.2,43.84,44.19,52605.0,43.88,44.2,43.84,44.19,52605.0
2016-11-02 14:20:00,44.2,44.31,44.18,44.19,81460.0,44.2,44.31,44.18,44.19,81460.0
2016-11-02 14:30:00,44.2,44.29,44.14,44.28,89426.0,44.2,44.29,44.14,44.28,89426.0
2016-11-02 14:40:00,44.29,44.29,44.16,44.26,111012.0,44.29,44.29,44.16,44.26,111012.0
2016-11-02 14:50:00,44.26,44.46,44.26,44.39,94037.0,44.26,44.46,44.26,44.39,94037.0
2016-11-02 15:00:00,44.37,44.5,44.29,44.31,101570.0,44.37,44.5,44.29,44.31,101570.0
2016-11-02 15:10:00,44.32,44.83,44.31,44.79,190301.0,44.32,44.83,44.31,44.79,190301.0
2016-11-02 15:20:00,44.79,45.15,44.68,45.13,379306.0,44.79,45.15,44.68,45.13,379306.0
2016-11-02 15:30:00,45.12,45.15,44.74,44.82,259567.0,45.12,45.15,44.74,44.82,259567.0
2016-11-02 15:40:00,44.83,44.86,44.53,44.62,218591.0,44.83,44.86,44.53,44.62,218591.0
2016-11-02 15:50:00,44.6,44.93,44.6,44.81,479893.0,44.6,44.93,44.6,44.81,479893.0
2016-11-03 09:30:00,49.08,49.99,47.17,47.76,609115.0,49.08,49.99,47.17,47.76,609115.0
2016-11-03 09:40:00,47.78,48.03,47.26,47.83,273793.0,47.78,48.03,47.26,47.83,273793.0
2016-11-03 09:50:00,47.84,48.87,47.79,48.39,293681.0,47.84,48.87,47.79,48.39,293681.0
2016-11-03 10:00:00,48.42,48.46,47.9,48.19,296974.0,48.42,48.46,47.9,48.19,296974.0
2016-11-03 10:10:00,48.21,48.65,47.93,48.21,317722.0,48.21,48.65,47.93,48.21,317722.0
2016-11-03 10:20:00,48.21,48.45,47.83,48.28,248815.0,48.21,48.45,47.83,48.28,248815.0
2016-11-03 10:30:00,48.24,48.6,48.16,48.46,252657.0,48.24,48.6,48.16,48.46,252657.0
2016-11-03 10:40:00,48.47,48.6,48.42,48.58,117745.0,48.47,48.6,48.42,48.58,117745.0
2016-11-03 10:50:00,48.58,48.63,48.07,48.12,224346.0,48.58,48.63,48.07,48.12,224346.0
2016-11-03 11:00:00,48.12,48.42,48.12,48.32,211496.0,48.12,48.42,48.12,48.32,211496.0
2016-11-03 11:10:00,48.33,48.5,48.07,48.15,141441.0,48.33,48.5,48.07,48.15,141441.0
2016-11-03 11:20:00,48.19,48.25,47.95,48.23,97556.0,48.19,48.25,47.95,48.23,97556.0
2016-11-03 11:30:00,48.24,48.36,48.07,48.2,69969.0,48.24,48.36,48.07,48.2,69969.0
2016-11-03 11:40:00,48.2,48.41,48.08,48.4,52280.0,48.2,48.41,48.08,48.4,52280.0
2016-11-03 11:50:00,48.4,48.55,48.37,48.4,70763.0,48.4,48.55,48.37,48.4,70763.0
2016-11-03 12:00:00,48.39,48.5,48.33,48.47,114813.0,48.39,48.5,48.33,48.47,114813.0
2016-11-03 12:10:00,48.48,48.5,48.41,48.42,31833.0,48.48,48.5,48.41,48.42,31833.0
2016-11-03 12:20:00,48.42,48.5,48.4,48.48,40188.0,48.42,48.5,48.4,48.48,40188.0
2016-11-03 12:30:00,48.47,48.5,48.46,48.48,50085.0,48.47,48.5,48.46,48.48,50085.0
2016-11-03 12:40:00,48.49,48.49,48.4,48.45,44226.0,48.49,48.49,48.4,48.45,44226.0
2016-11-03 12:50:00,48.46,48.61,48.42,48.48,56870.0,48.46,48.61,48.42,48.48,56870.0
2016-11-03 13:00:00,48.48,48.51,48.43,48.46,30406.0,48.48,48.51,48.43,48.46,30406.0
2016-11-03 13:10:00,48.46,48.48,48.18,48.34,51802.0,48.46,48.48,48.18,48.34,51802.0
2016-11-03 13:20:00,48.35,48.52,48.28,48.47,38274.0,48.35,48.52,48.28,48.47,38274.0
2016-11-03 13:30:00,48.48,48.49,48.44,48.45,47396.0,48.48,48.49,48.44,48.45,47396.0
2016-11-03 13:40:00,48.44,48.56,48.42,48.47,61440.0,48.44,48.56,48.42,48.47,61440.0
2016-11-03 13:50:00,48.48,48.58,48.45,48.46,59141.0,48.48,48.58,48.45,48.46,59141.0
2016-11-03 14:00:00,48.46,48.59,48.39,48.46,62031.0,48.46,48.59,48.39,48.46,62031.0
2016-11-03 14:10:00,48.48,48.6,48.47,48.54,37274.0,48.48,48.6,48.47,48.54,37274.0
2016-11-03 14:20:00,48.54,48.91,48.53,48.81,76197.0,48.54,48.91,48.53,48.81,76197.0
2016-11-03 14:30:00,48.82,48.94,48.73,48.77,60029.0,48.82,48.94,48.73,48.77,60029.0
2016-11-03 14:40:00,48.77,48.83,48.52,48.58,140108.0,48.77,48.83,48.52,48.58,140108.0
2016-11-03 14:50:00,48.59,48.69,48.55,48.63,53841.0,48.59,48.69,48.55,48.63,53841.0
2016-11-03 15:00:00,48.63,48.68,48.5,48.6,168188.0,48.63,48.68,48.5,48.6,168188.0
2016-11-03 15:10:00,48.6,48.6,48.44,48.55,126311.0,48.6,48.6,48.44,48.55,126311.0
2016-11-03 15:20:00,48.55,48.83,48.51,48.7,273912.0,48.55,48.83,48.51,48.7,273912.0
2016-11-03 15:30:00,48.71,48.76,48.56,48.66,272879.0,48.71,48.76,48.56,48.66,272879.0
2016-11-03 15:40:00,48.67,48.7,48.42,48.42,163480.0,48.67,48.7,48.42,48.42,163480.0
2016-11-03 15:50:00,48.41,48.72,48.16,48.28,322404.0,48.41,48.72,48.16,48.28,322404.0
2016-11-04 09:30:00,48.29,48.32,47.81,48.13,67854.0,48.29,48.32,47.81,48.13,67854.0
2016-11-04 09:40:00,48.12,48.17,47.68,47.76,164626.0,48.12,48.17,47.68,47.76,164626.0
2016-11-04 09:50:00,47.76,47.93,47.64,47.7,67026.0,47.76,47.93,47.64,47.7,67026.0
2016-11-04 10:00:00,47.71,48.15,47.7,48.12,83437.0,47.71,48.15,47.7,48.12,83437.0
2016-11-04 10:10:00,48.12,48.2,47.98,48.15,50950.0,48.12,48.2,47.98,48.15,50950.0
2016-11-04 10:20:00,48.11,48.2,48.02,48.04,27692.0,48.11,48.2,48.02,48.04,27692.0
2016-11-04 10:30:00,48.02,48.2,48.02,48.2,34573.0,48.02,48.2,48.02,48.2,34573.0
2016-11-04 10:40:00,48.2,48.45,48.14,48.15,68659.0,48.2,48.45,48.14,48.15,68659.0
2016-11-04 10:50:00,48.15,48.35,48.13,48.22,35864.0,48.15,48.35,48.13,48.22,35864.0
2016-11-04 11:00:00,48.21,48.57,48.2,48.52,64943.0,48.21,48.57,48.2,48.52,64943.0
2016-11-04 11:10:00,48.51,48.6,48.48,48.53,24972.0,48.51,48.6,48.48,48.53,24972.0
2016-11-04 11:20:00,48.53,48.66,48.5,48.66,30271.0,48.53,48.66,48.5,48.66,30271.0
2016-11-04 11:30:00,48.66,48.72,48.59,48.7,39039.0,48.66,48.72,48.59,48.7,39039.0
2016-11-04 11:40:00,48.7,48.7,48.56,48.64,33883.0,48.7,48.7,48.56,48.64,33883.0
2016-11-04 11:50:00,48.63,48.64,48.53,48.64,33684.0,48.63,48.64,48.53,48.64,33684.0
2016-11-04 12:00:00,48.64,48.71,48.62,48.68,203884.0,48.64,48.71,48.62,48.68,203884.0
2016-11-04 12:10:00,48.7,48.83,48.7,48.78,31312.0,48.7,48.83,48.7,48.78,31312.0
2016-11-04 12:20:00,48.8,48.87,48.79,48.85,24838.0,48.8,48.87,48.79,48.85,24838.0
2016-11-04 12:30:00,48.85,48.87,48.65,48.67,42011.0,48.85,48.87,48.65,48.67,42011.0
2016-11-04 12:40:00,48.68,48.69,48.53,48.56,63783.0,48.68,48.69,48.53,48.56,63783.0
2016-11-04 12:50:00,48.57,48.75,48.54,48.75,41778.0,48.57,48.75,48.54,48.75,41778.0
2016-11-04 13:00:00,48.75,48.8,48.63,48.67,29826.0,48.75,48.8,48.63,48.67,29826.0
2016-11-04 13:10:00,48.67,48.7,48.62,48.64,14845.0,48.67,48.7,48.62,48.64,14845.0
2016-11-04 13:20:00,48.66,48.68,48.51,48.53,28987.0,48.66,48.68,48.51,48.53,28987.0
2016-11-04 13:30:00,48.53,48.65,48.52,48.59,33243.0,48.53,48.65,48.52,48.59,33243.0
2016-11-04 13:40:00,48.6,48.6,48.48,48.48,22150.0,48.6,48.6,48.48,48.48,22150.0
2016-11-04 13:50:00,48.48,48.52,48.41,48.45,20642.0,48.48,48.52,48.41,48.45,20642.0
2016-11-04 14:00:00,48.45,48.45,48.28,48.3,19825.0,48.45,48.45,48.28,48.3,19825.0
2016-11-04 14:10:00,48.29,48.39,48.28,48.37,18506.0,48.29,48.39,48.28,48.37,18506.0
2016-11-04 14:20:00,48.37,48.39,48.28,48.34,74670.0,48.37,48.39,48.28,48.34,74670.0
2016-11-04 14:30:00,48.34,48.36,48.19,48.24,22639.0,48.34,48.36,48.19,48.24,22639.0
2016-11-04 14:40:00,48.24,48.28,48.14,48.15,47049.0,48.24,48.28,48.14,48.15,47049.0
2016-11-04 14:50:00,48.16,48.26,48.15,48.21,34020.0,48.16,48.26,48.15,48.21,34020.0
2016-11-04 15:00:00,48.21,48.24,48.17,48.23,24883.0,48.21,48.24,48.17,48.23,24883.0
2016-11-04 15:10:00,48.23,48.39,48.22,48.32,29679.0,48.23,48.39,48.22,48.32,29679.0
2016-11-04 15:20:00,48.32,48.43,48.32,48.42,42445.0,48.32,48.43,48.32,48.42,42445.0
2016-11-04 15:30:00,48.42,48.46,48.31,48.4,48521.0,48.42,48.46,48.31,48.4,48521.0
2016-11-04 15:40:00,48.4,48.42,48.3,48.33,66763.0,48.4,48.42,48.3,48.33,66763.0
2016-11-04 15:50:00,48.32,48.33,48.24,48.3,95287.0,48.32,48.33,48.24,48.3,95287.0
2016-11-07 09:30:00,49.04,49.28,48.58,48.88,44833.0,49.04,49.28,48.58,48.88,44833.0
2016-11-07 09:40:00,48.95,49.05,48.85,48.94,52666.0,48.95,49.05,48.85,48.94,52666.0
2016-11-07 09:50:00,48.92,49.11,48.78,49.07,73910.0,48.92,49.11,48.78,49.07,73910.0
2016-11-07 10:00:00,49.07,49.17,49.01,49.13,45261.0,49.07,49.17,49.01,49.13,45261.0
2016-11-07 10:10:00,49.13,49.35,49.04,49.15,65050.0,49.13,49.35,49.04,49.15,65050.0
2016-11-07 10:20:00,49.16,49.42,49.15,49.42,76256.0,49.16,49.42,49.15,49.42,76256.0
2016-11-07 10:30:00,49.4,49.78,49.4,49.77,315398.0,49.4,49.78,49.4,49.77,315398.0
2016-11-07 10:40:00,49.77,50.19,49.76,50.19,131322.0,49.77,50.19,49.76,50.19,131322.0
2016-11-07 10:50:00,50.18,50.18,49.69,49.89,105601.0,50.18,50.18,49.69,49.89,105601.0
2016-11-07 11:00:00,49.88,49.97,49.56,49.65,52014.0,49.88,49.97,49.56,49.65,52014.0
2016-11-07 11:10:00,49.64,50.1,49.58,49.86,70609.0,49.64,50.1,49.58,49.86,70609.0
2016-11-07 11:20:00,49.87,49.87,49.62,49.65,60954.0,49.87,49.87,49.62,49.65,60954.0
2016-11-07 11:30:00,49.67,49.73,49.61,49.66,62501.0,49.67,49.73,49.61,49.66,62501.0
2016-11-07 11:40:00,49.68,49.83,49.68,49.8,60178.0,49.68,49.83,49.68,49.8,60178.0
2016-11-07 11:50:00,49.82,50.0,49.81,49.95,68859.0,49.82,50.0,49.81,49.95,68859.0
2016-11-07 12:00:00,49.95,50.07,49.9,49.96,79398.0,49.95,50.07,49.9,49.96,79398.0
2016-11-07 12:10:00,49.91,50.0,49.88,49.89,21031.0,49.91,50.0,49.88,49.89,21031.0
2016-11-07 12:20:00,49.9,49.91,49.78,49.85,33460.0,49.9,49.91,49.78,49.85,33460.0
2016-11-07 12:30:00,49.85,49.94,49.83,49.94,29949.0,49.85,49.94,49.83,49.94,29949.0
2016-11-07 12:40:00,49.94,50.01,49.93,50.0,35765.0,49.94,50.01,49.93,50.0,35765.0
2016-11-07 12:50:00,50.0,50.02,49.93,49.99,67156.0,50.0,50.02,49.93,49.99,67156.0
2016-11-07 13:00:00,49.98,50.01,49.9,49.93,47505.0,49.98,50.01,49.9,49.93,47505.0
2016-11-07 13:10:00,49.92,49.96,49.77,49.8,31627.0,49.92,49.96,49.77,49.8,31627.0
2016-11-07 13:20:00,49.81,49.83,49.74,49.78,29925.0,49.81,49.83,49.74,49.78,29925.0
2016-11-07 13:30:00,49.79,49.89,49.72,49.75,46971.0,49.79,49.89,49.72,49.75,46971.0
2016-11-07 13:40:00,49.76,49.88,49.76,49.8,37065.0,49.76,49.88,49.76,49.8,37065.0
2016-11-07 13:50:00,49.79,49.79,49.67,49.69,22517.0,49.79,49.79,49.67,49.69,22517.0
2016-11-07 14:00:00,49.69,49.77,49.54,49.6,49142.0,49.69,49.77,49.54,49.6,49142.0
2016-11-07 14:10:00,49.6,49.62,49.45,49.5,44446.0,49.6,49.62,49.45,49.5,44446.0
2016-11-07 14:20:00,49.49,49.5,49.32,49.34,33789.0,49.49,49.5,49.32,49.34,33789.0
2016-11-07 14:30:00,49.35,49.45,49.3,49.3,44278.0,49.35,49.45,49.3,49.3,44278.0
2016-11-07 14:40:00,49.32,49.33,49.23,49.28,29500.0,49.32,49.33,49.23,49.28,29500.0
2016-11-07 14:50:00,49.28,49.36,49.25,49.32,28150.0,49.28,49.36,49.25,49.32,28150.0
2016-11-07 15:00:00,49.32,49.35,49.22,49.22,32949.0,49.32,49.35,49.22,49.22,32949.0
2016-11-07 15:10:00,49.23,49.27,49.11,49.26,48772.0,49.23,49.27,49.11,49.26,48772.0
2016-11-07 15:20:00,49.25,49.33,49.22,49.3,39588.0,49.25,49.33,49.22,49.3,39588.0
2016-11-07 15:30:00,49.3,49.38,49.24,49.38,52754.0,49.3,49.38,49.24,49.38,52754.0
2016-11-07 15:40:00,49.39,49.49,49.35,49.49,58919.0,49.39,49.49,49.35,49.49,58919.0
2016-11-07 15:50:00,49.49,49.61,49.45,49.57,172167.0,49.49,49.61,49.45,49.57,172167.0
2016-11-08 09:30:00,49.32,49.52,49.2,49.35,20853.0,49.32,49.52,49.2,49.35,20853.0
2016-11-08 09:40:00,49.35,49.47,49.17,49.17,40192.0,49.35,49.47,49.17,49.17,40192.0
2016-11-08 09:50:00,49.15,49.26,49.11,49.17,16977.0,49.15,49.26,49.11,49.17,16977.0
2016-11-08 10:00:00,49.18,49.46,49.17,49.4,30096.0,49.18,49.46,49.17,49.4,30096.0
2016-11-08 10:10:00,49.4,49.4,49.19,49.28,20519.0,49.4,49.4,49.19,49.28,20519.0
2016-11-08 10:20:00,49.29,49.36,49.13,49.13,21130.0,49.29,49.36,49.13,49.13,21130.0
2016-11-08 10:30:00,49.13,49.21,49.07,49.18,39996.0,49.13,49.21,49.07,49.18,39996.0
2016-11-08 10:40:00,49.16,49.23,49.1,49.19,20875.0,49.16,49.23,49.1,49.19,20875.0
2016-11-08 10:50:00,49.19,49.21,49.1,49.12,19800.0,49.19,49.21,49.1,49.12,19800.0
2016-11-08 11:00:00,49.1,49.26,49.08,49.23,19700.0,49.1,49.26,49.08,49.23,19700.0
2016-11-08 11:10:00,49.26,49.36,49.2,49.36,20411.0,49.26,49.36,49.2,49.36,20411.0
2016-11-08 11:20:00,49.37,49.39,49.26,49.29,29547.0,49.37,49.39,49.26,49.29,29547.0
2016-11-08 11:30:00,49.31,49.44,49.27,49.35,13401.0,49.31,49.44,49.27,49.35,13401.0
2016-11-08 11:40:00,49.35,49.42,49.28,49.29,10500.0,49.35,49.42,49.28,49.29,10500.0
2016-11-08 11:50:00,49.27,49.41,49.27,49.41,11556.0,49.27,49.41,49.27,49.41,11556.0
2016-11-08 12:00:00,49.4,49.48,49.38,49.38,14541.0,49.4,49.48,49.38,49.38,14541.0
2016-11-08 12:10:00,49.4,49.63,49.39,49.57,9008.0,49.4,49.63,49.39,49.57,9008.0
2016-11-08 12:20:00,49.55,49.56,49.45,49.49,35783.0,49.55,49.56,49.45,49.49,35783.0
2016-11-08 12:30:00,49.48,49.5,49.41,49.41,25106.0,49.48,49.5,49.41,49.41,25106.0
2016-11-08 12:40:00,49.43,49.54,49.41,49.51,26600.0,49.43,49.54,49.41,49.51,26600.0
2016-11-08 12:50:00,49.51,49.72,49.47,49.65,29035.0,49.51,49.72,49.47,49.65,29035.0
2016-11-08 13:00:00,49.63,49.64,49.42,49.45,23307.0,49.63,49.64,49.42,49.45,23307.0
2016-11-08 13:10:00,49.47,49.53,49.45,49.51,38693.0,49.47,49.53,49.45,49.51,38693.0
2016-11-08 13:20:00,49.48,49.53,49.42,49.5,39644.0,49.48,49.53,49.42,49.5,39644.0
2016-11-08 13:30:00,49.5,49.57,49.47,49.49,21188.0,49.5,49.57,49.47,49.49,21188.0
2016-11-08 13:40:00,49.51,49.56,49.41,49.45,17725.0,49.51,49.56,49.41,49.45,17725.0
2016-11-08 13:50:00,49.45,49.5,49.41,49.49,30924.0,49.45,49.5,49.41,49.49,30924.0
2016-11-08 14:00:00,49.5,49.53,49.46,49.47,27332.0,49.5,49.53,49.46,49.47,27332.0
2016-11-08 14:10:00,49.47,49.5,49.29,49.32,37949.0,49.47,49.5,49.29,49.32,37949.0
2016-11-08 14:20:00,49.31,49.31,49.13,49.15,50808.0,49.31,49.31,49.13,49.15,50808.0
2016-11-08 14:30:00,49.16,49.17,49.08,49.16,34917.0,49.16,49.17,49.08,49.16,34917.0
2016-11-08 14:40:00,49.15,49.19,49.04,49.05,28752.0,49.15,49.19,49.04,49.05,28752.0
2016-11-08 14:50:00,49.06,49.31,49.06,49.23,65238.0,49.06,49.31,49.06,49.23,65238.0
2016-11-08 15:00:00,49.22,49.32,49.2,49.32,21043.0,49.22,49.32,49.2,49.32,21043.0
2016-11-08 15:10:00,49.33,49.4,49.26,49.27,28642.0,49.33,49.4,49.26,49.27,28642.0
2016-11-08 15:20:00,49.28,49.35,49.27,49.3,18655.0,49.28,49.35,49.27,49.3,18655.0
2016-11-08 15:30:00,49.3,49.47,49.29,49.35,65597.0,49.3,49.47,49.29,49.35,65597.0
2016-11-08 15:40:00,49.36,49.37,49.28,49.36,58120.0,49.36,49.37,49.28,49.36,58120.0
2016-11-08 15:50:00,49.36,49.36,49.2,49.22,91978.0,49.36,49.36,49.2,49.22,91978.0
2016-11-09 09:30:00,48.71,48.88,48.2,48.58,52683.0,48.71,48.88,48.2,48.58,52683.0
2016-11-09 09:40:00,48.51,48.98,48.38,48.95,43159.0,48.51,48.98,48.38,48.95,43159.0
2016-11-09 09:50:00,48.99,49.06,48.73,48.88,25967.0,48.99,49.06,48.73,48.88,25967.0
2016-11-09 10:00:00,48.8,48.9,48.55,48.64,32916.0,48.8,48.9,48.55,48.64,32916.0
2016-11-09 10:10:00,48.61,48.65,48.09,48.1,26650.0,48.61,48.65,48.09,48.1,26650.0
2016-11-09 10:20:00,48.17,48.5,48.1,48.45,28557.0,48.17,48.5,48.1,48.45,28557.0
2016-11-09 10:30:00,48.43,48.45,48.25,48.42,19575.0,48.43,48.45,48.25,48.42,19575.0
2016-11-09 10:40:00,48.43,48.51,48.39,48.39,18678.0,48.43,48.51,48.39,48.39,18678.0
2016-11-09 10:50:00,48.39,48.62,48.39,48.52,21796.0,48.39,48.62,48.39,48.52,21796.0
2016-11-09 11:00:00,48.54,48.7,48.5,48.61,26730.0,48.54,48.7,48.5,48.61,26730.0
2016-11-09 11:10:00,48.61,48.81,48.58,48.8,21593.0,48.61,48.81,48.58,48.8,21593.0
2016-11-09 11:20:00,48.8,48.92,48.77,48.91,17741.0,48.8,48.92,48.77,48.91,17741.0
2016-11-09 11:30:00,48.94,49.22,48.9,49.07,30562.0,48.94,49.22,48.9,49.07,30562.0
2016-11-09 11:40:00,49.08,49.3,48.92,49.28,46228.0,49.08,49.3,48.92,49.28,46228.0
2016-11-09 11:50:00,49.3,49.35,49.22,49.24,35323.0,49.3,49.35,49.22,49.24,35323.0
2016-11-09 12:00:00,49.27,49.32,48.9,48.92,25903.0,49.27,49.32,48.9,48.92,25903.0
2016-11-09 12:10:00,48.93,49.0,48.84,48.96,13842.0,48.93,49.0,48.84,48.96,13842.0
2016-11-09 12:20:00,48.99,49.06,48.93,49.01,16300.0,48.99,49.06,48.93,49.01,16300.0
2016-11-09 12:30:00,49.02,49.09,48.93,48.93,13476.0,49.02,49.09,48.93,48.93,13476.0
2016-11-09 12:40:00,48.95,49.06,48.95,49.03,15562.0,48.95,49.06,48.95,49.03,15562.0
2016-11-09 12:50:00,49.02,49.15,48.98,49.12,10216.0,49.02,49.15,48.98,49.12,10216.0
2016-11-09 13:00:00,49.12,49.13,48.99,49.01,12900.0,49.12,49.13,48.99,49.01,12900.0
2016-11-09 13:10:00,49.03,49.18,48.85,48.87,24158.0,49.03,49.18,48.85,48.87,24158.0
2016-11-09 13:20:00,48.87,48.87,48.44,48.6,35362.0,48.87,48.87,48.44,48.6,35362.0
2016-11-09 13:30:00,48.62,48.88,48.56,48.88,18909.0,48.62,48.88,48.56,48.88,18909.0
2016-11-09 13:40:00,48.86,49.02,48.81,48.9,24774.0,48.86,49.02,48.81,48.9,24774.0
2016-11-09 13:50:00,48.89,48.98,48.75,48.75,18800.0,48.89,48.98,48.75,48.75,18800.0
2016-11-09 14:00:00,48.74,48.98,48.74,48.95,34342.0,48.74,48.98,48.74,48.95,34342.0
2016-11-09 14:10:00,48.98,49.05,48.9,48.95,27688.0,48.98,49.05,48.9,48.95,27688.0
2016-11-09 14:20:00,48.93,49.02,48.85,48.93,23160.0,48.93,49.02,48.85,48.93,23160.0
2016-11-09 14:30:00,48.96,49.01,48.87,48.99,31120.0,48.96,49.01,48.87,48.99,31120.0
2016-11-09 14:40:00,49.0,49.0,48.85,48.85,26740.0,49.0,49.0,48.85,48.85,26740.0
2016-11-09 14:50:00,48.86,48.88,48.76,48.79,32400.0,48.86,48.88,48.76,48.79,32400.0
2016-11-09 15:00:00,48.82,49.0,48.8,48.99,37050.0,48.82,49.0,48.8,48.99,37050.0
2016-11-09 15:10:00,48.98,49.1,48.95,49.05,30382.0,48.98,49.1,48.95,49.05,30382.0
2016-11-09 15:20:00,49.05,49.05,48.85,48.89,49127.0,49.05,49.05,48.85,48.89,49127.0
2016-11-09 15:30:00,48.88,48.89,48.71,48.74,60643.0,48.88,48.89,48.71,48.74,60643.0
2016-11-09 15:40:00,48.75,48.92,48.73,48.84,92692.0,48.75,48.92,48.73,48.84,92692.0
2016-11-09 15:50:00,48.85,49.01,48.85,49.0,190429.0,48.85,49.01,48.85,49.0,190429.0
2016-11-10 09:30:00,49.46,49.46,48.41,48.77,62691.0,49.46,49.46,48.41,48.77,62691.0
2016-11-10 09:40:00,48.74,49.22,48.74,49.14,46749.0,48.74,49.22,48.74,49.14,46749.0
2016-11-10 09:50:00,49.15,49.15,48.35,48.39,34444.0,49.15,49.15,48.35,48.39,34444.0
2016-11-10 10:00:00,48.36,48.43,48.09,48.25,76412.0,48.36,48.43,48.09,48.25,76412.0
2016-11-10 10:10:00,48.27,48.27,47.63,47.63,55944.0,48.27,48.27,47.63,47.63,55944.0
2016-11-10 10:20:00,47.65,47.82,47.02,47.04,74704.0,47.65,47.82,47.02,47.04,74704.0
2016-11-10 10:30:00,47.03,47.2,46.27,46.29,129295.0,47.03,47.2,46.27,46.29,129295.0
2016-11-10 10:40:00,46.32,46.53,45.87,46.35,302797.0,46.32,46.53,45.87,46.35,302797.0
2016-11-10 10:50:00,46.34,46.72,46.2,46.31,79627.0,46.34,46.72,46.2,46.31,79627.0
2016-11-10 11:00:00,46.31,46.83,46.08,46.62,80608.0,46.31,46.83,46.08,46.62,80608.0
2016-11-10 11:10:00,46.6,47.0,46.51,46.79,78129.0,46.6,47.0,46.51,46.79,78129.0
2016-11-10 11:20:00,46.79,47.1,46.75,46.82,109935.0,46.79,47.1,46.75,46.82,109935.0
2016-11-10 11:30:00,46.85,46.98,46.47,46.49,32751.0,46.85,46.98,46.47,46.49,32751.0
2016-11-10 11:40:00,46.51,46.78,46.51,46.6,48658.0,46.51,46.78,46.51,46.6,48658.0
2016-11-10 11:50:00,46.63,46.79,46.48,46.49,55141.0,46.63,46.79,46.48,46.49,55141.0
2016-11-10 12:00:00,46.53,46.53,46.27,46.28,79517.0,46.53,46.53,46.27,46.28,79517.0
2016-11-10 12:10:00,46.3,46.53,46.28,46.42,79568.0,46.3,46.53,46.28,46.42,79568.0
2016-11-10 12:20:00,46.43,46.58,46.41,46.54,57612.0,46.43,46.58,46.41,46.54,57612.0
2016-11-10 12:30:00,46.54,46.56,46.43,46.43,21115.0,46.54,46.56,46.43,46.43,21115.0
2016-11-10 12:40:00,46.44,46.56,46.32,46.56,42326.0,46.44,46.56,46.32,46.56,42326.0
2016-11-10 12:50:00,46.56,46.73,46.51,46.69,32614.0,46.56,46.73,46.51,46.69,32614.0
2016-11-10 13:00:00,46.71,46.72,46.57,46.72,22078.0,46.71,46.72,46.57,46.72,22078.0
2016-11-10 13:10:00,46.73,46.87,46.62,46.79,51064.0,46.73,46.87,46.62,46.79,51064.0
2016-11-10 13:20:00,46.82,46.97,46.77,46.83,58233.0,46.82,46.97,46.77,46.83,58233.0
2016-11-10 13:30:00,46.84,46.96,46.82,46.93,20964.0,46.84,46.96,46.82,46.93,20964.0
2016-11-10 13:40:00,46.93,47.19,46.88,47.13,30854.0,46.93,47.19,46.88,47.13,30854.0
2016-11-10 13:50:00,47.13,47.22,47.06,47.17,29902.0,47.13,47.22,47.06,47.17,29902.0
2016-11-10 14:00:00,47.16,47.28,47.08,47.18,38432.0,47.16,47.28,47.08,47.18,38432.0
2016-11-10 14:10:00,47.2,47.21,46.85,46.91,31580.0,47.2,47.21,46.85,46.91,31580.0
2016-11-10 14:20:00,46.93,47.25,46.93,47.21,43126.0,46.93,47.25,46.93,47.21,43126.0
2016-11-10 14:30:00,47.21,47.25,47.05,47.18,37744.0,47.21,47.25,47.05,47.18,37744.0
2016-11-10 14:40:00,47.18,47.22,46.97,47.15,41230.0,47.18,47.22,46.97,47.15,41230.0
2016-11-10 14:50:00,47.14,47.2,46.98,47.11,28606.0,47.14,47.2,46.98,47.11,28606.0
2016-11-10 15:00:00,47.12,47.12,46.99,47.04,34632.0,47.12,47.12,46.99,47.04,34632.0
2016-11-10 15:10:00,47.04,47.07,46.92,46.97,27600.0,47.04,47.07,46.92,46.97,27600.0
2016-11-10 15:20:00,46.97,47.02,46.92,47.0,34156.0,46.97,47.02,46.92,47.0,34156.0
2016-11-10 15:30:00,46.99,46.99,46.81,46.87,48004.0,46.99,46.99,46.81,46.87,48004.0
2016-11-10 15:40:00,46.87,46.97,46.82,46.97,67199.0,46.87,46.97,46.82,46.97,67199.0
2016-11-10 15:50:00,46.99,47.01,46.92,46.94,125726.0,46.99,47.01,46.92,46.94,125726.0
2016-11-11 09:30:00,48.04,48.25,46.56,46.74,37689.0,48.04,48.25,46.56,46.74,37689.0
2016-11-11 09:40:00,46.77,46.96,46.56,46.82,29952.0,46.77,46.96,46.56,46.82,29952.0
2016-11-11 09:50:00,46.82,46.82,46.47,46.81,18085.0,46.82,46.82,46.47,46.81,18085.0
2016-11-11 10:00:00,46.76,47.58,46.76,47.57,50677.0,46.76,47.58,46.76,47.57,50677.0
2016-11-11 10:10:00,47.58,47.86,47.53,47.64,58966.0,47.58,47.86,47.53,47.64,58966.0
2016-11-11 10:20:00,47.65,48.08,47.63,47.68,75069.0,47.65,48.08,47.63,47.68,75069.0
2016-11-11 10:30:00,47.68,47.9,47.57,47.79,56953.0,47.68,47.9,47.57,47.79,56953.0
2016-11-11 10:40:00,47.78,47.92,47.7,47.84,33305.0,47.78,47.92,47.7,47.84,33305.0
2016-11-11 10:50:00,47.84,48.16,47.72,48.15,62645.0,47.84,48.16,47.72,48.15,62645.0
2016-11-11 11:00:00,48.13,48.13,47.82,47.82,58556.0,48.13,48.13,47.82,47.82,58556.0
2016-11-11 11:10:00,47.83,47.86,47.62,47.77,23100.0,47.83,47.86,47.62,47.77,23100.0
2016-11-11 11:20:00,47.8,47.97,47.65,47.94,26228.0,47.8,47.97,47.65,47.94,26228.0
2016-11-11 11:30:00,47.94,48.02,47.93,47.98,44131.0,47.94,48.02,47.93,47.98,44131.0
2016-11-11 11:40:00,48.0,48.03,47.82,47.85,20173.0,48.0,48.03,47.82,47.85,20173.0
2016-11-11 11:50:00,47.82,48.11,47.81,48.1,25293.0,47.82,48.11,47.81,48.1,25293.0
2016-11-11 12:00:00,48.12,48.32,48.12,48.25,23379.0,48.12,48.32,48.12,48.25,23379.0
2016-11-11 12:10:00,48.27,48.44,48.26,48.32,16884.0,48.27,48.44,48.26,48.32,16884.0
2016-11-11 12:20:00,48.32,48.45,48.32,48.35,31268.0,48.32,48.45,48.32,48.35,31268.0
2016-11-11 12:30:00,48.35,48.4,48.27,48.35,16973.0,48.35,48.4,48.27,48.35,16973.0
2016-11-11 12:40:00,48.36,48.44,48.33,48.33,18674.0,48.36,48.44,48.33,48.33,18674.0
2016-11-11 12:50:00,48.34,48.34,48.14,48.16,14141.0,48.34,48.34,48.14,48.16,14141.0
2016-11-11 13:00:00,48.17,48.38,48.17,48.38,17947.0,48.17,48.38,48.17,48.38,17947.0
2016-11-11 13:10:00,48.39,48.45,48.18,48.19,49850.0,48.39,48.45,48.18,48.19,49850.0
2016-11-11 13:20:00,48.2,48.32,48.11,48.13,16753.0,48.2,48.32,48.11,48.13,16753.0
2016-11-11 13:30:00,48.13,48.25,47.98,48.02,12669.0,48.13,48.25,47.98,48.02,12669.0
2016-11-11 13:40:00,48.02,48.11,48.02,48.08,7400.0,48.02,48.11,48.02,48.08,7400.0
2016-11-11 13:50:00,48.08,48.11,47.96,47.99,19912.0,48.08,48.11,47.96,47.99,19912.0
2016-11-11 14:00:00,47.96,47.96,47.7,47.85,54952.0,47.96,47.96,47.7,47.85,54952.0
2016-11-11 14:10:00,47.85,47.99,47.82,47.95,23567.0,47.85,47.99,47.82,47.95,23567.0
2016-11-11 14:20:00,47.95,47.96,47.79,47.79,23663.0,47.95,47.96,47.79,47.79,23663.0
2016-11-11 14:30:00,47.8,47.87,47.63,47.63,22410.0,47.8,47.87,47.63,47.63,22410.0
2016-11-11 14:40:00,47.62,47.67,47.54,47.57,40797.0,47.62,47.67,47.54,47.57,40797.0
2016-11-11 14:50:00,47.55,47.7,47.52,47.65,30627.0,47.55,47.7,47.52,47.65,30627.0
2016-11-11 15:00:00,47.65,47.77,47.65,47.77,20041.0,47.65,47.77,47.65,47.77,20041.0
2016-11-11 15:10:00,47.77,47.78,47.7,47.72,21259.0,47.77,47.78,47.7,47.72,21259.0
2016-11-11 15:20:00,47.73,47.79,47.72,47.77,21253.0,47.73,47.79,47.72,47.77,21253.0
2016-11-11 15:30:00,47.78,47.86,47.77,47.82,91417.0,47.78,47.86,47.77,47.82,91417.0
2016-11-11 15:40:00,47.82,47.94,47.82,47.87,55986.0,47.82,47.94,47.82,47.87,55986.0
2016-11-11 15:50:00,47.94,48.04,47.88,47.95,144940.0,47.94,48.04,47.88,47.95,144940.0
2016-11-14 09:30:00,48.42,48.42,47.96,48.1,27483.0,48.42,48.42,47.96,48.1,27483.0
2016-11-14 09:40:00,48.05,48.19,47.91,48.12,36126.0,48.05,48.19,47.91,48.12,36126.0
2016-11-14 09:50:00,48.08,48.08,47.67,47.68,123957.0,48.08,48.08,47.67,47.68,123957.0
2016-11-14 10:00:00,47.7,47.97,47.66,47.87,35119.0,47.7,47.97,47.66,47.87,35119.0
2016-11-14 10:10:00,47.85,47.98,47.74,47.85,60567.0,47.85,47.98,47.74,47.85,60567.0
2016-11-14 10:20:00,47.85,47.87,47.51,47.58,21435.0,47.85,47.87,47.51,47.58,21435.0
2016-11-14 10:30:00,47.61,47.75,47.5,47.57,21191.0,47.61,47.75,47.5,47.57,21191.0
2016-11-14 10:40:00,47.59,47.62,47.42,47.5,21023.0,47.59,47.62,47.42,47.5,21023.0
2016-11-14 10:50:00,47.5,47.53,47.17,47.18,37760.0,47.5,47.53,47.17,47.18,37760.0
2016-11-14 11:00:00,47.18,47.22,47.08,47.2,19197.0,47.18,47.22,47.08,47.2,19197.0
2016-11-14 11:10:00,47.22,47.49,47.22,47.45,30404.0,47.22,47.49,47.22,47.45,30404.0
2016-11-14 11:20:00,47.43,47.44,47.18,47.2,15711.0,47.43,47.44,47.18,47.2,15711.0
2016-11-14 11:30:00,47.23,47.24,47.12,47.12,38445.0,47.23,47.24,47.12,47.12,38445.0
2016-11-14 11:40:00,47.12,47.3,47.07,47.22,24669.0,47.12,47.3,47.07,47.22,24669.0
2016-11-14 11:50:00,47.23,47.28,47.16,47.17,15950.0,47.23,47.28,47.16,47.17,15950.0
2016-11-14 12:00:00,47.18,47.2,47.04,47.07,13044.0,47.18,47.2,47.04,47.07,13044.0
2016-11-14 12:10:00,47.07,47.12,47.03,47.12,7035.0,47.07,47.12,47.03,47.12,7035.0
2016-11-14 12:20:00,47.09,47.09,46.93,46.93,55877.0,47.09,47.09,46.93,46.93,55877.0
2016-11-14 12:30:00,46.94,47.01,46.8,46.81,25093.0,46.94,47.01,46.8,46.81,25093.0
2016-11-14 12:40:00,46.81,46.82,46.69,46.75,23819.0,46.81,46.82,46.69,46.75,23819.0
2016-11-14 12:50:00,46.77,46.83,46.71,46.83,24800.0,46.77,46.83,46.71,46.83,24800.0
2016-11-14 13:00:00,46.8,46.89,46.77,46.89,12730.0,46.8,46.89,46.77,46.89,12730.0
2016-11-14 13:10:00,46.9,46.96,46.85,46.89,12876.0,46.9,46.96,46.85,46.89,12876.0
2016-11-14 13:20:00,46.9,46.93,46.78,46.83,10460.0,46.9,46.93,46.78,46.83,10460.0
2016-11-14 13:30:00,46.84,46.98,46.83,46.93,11552.0,46.84,46.98,46.83,46.93,11552.0
2016-11-14 13:40:00,46.89,46.99,46.81,46.86,20239.0,46.89,46.99,46.81,46.86,20239.0
2016-11-14 13:50:00,46.83,46.88,46.74,46.75,7021.0,46.83,46.88,46.74,46.75,7021.0
2016-11-14 14:00:00,46.73,46.86,46.73,46.79,13880.0,46.73,46.86,46.73,46.79,13880.0
2016-11-14 14:10:00,46.8,46.84,46.74,46.74,24741.0,46.8,46.84,46.74,46.74,24741.0
2016-11-14 14:20:00,46.73,46.77,46.69,46.73,11024.0,46.73,46.77,46.69,46.73,11024.0
2016-11-14 14:30:00,46.74,46.75,46.64,46.66,13300.0,46.74,46.75,46.64,46.66,13300.0
2016-11-14 14:40:00,46.67,46.71,46.61,46.68,39211.0,46.67,46.71,46.61,46.68,39211.0
2016-11-14 14:50:00,46.69,46.71,46.64,46.65,25297.0,46.69,46.71,46.64,46.65,25297.0
2016-11-14 15:00:00,46.65,46.75,46.63,46.69,32162.0,46.65,46.75,46.63,46.69,32162.0
2016-11-14 15:10:00,46.69,46.7,46.64,46.65,29256.0,46.69,46.7,46.64,46.65,29256.0
2016-11-14 15:20:00,46.67,46.7,46.62,46.62,28287.0,46.67,46.7,46.62,46.62,28287.0
2016-11-14 15:30:00,46.63,46.65,46.52,46.52,66076.0,46.63,46.65,46.52,46.52,66076.0
2016-11-14 15:40:00,46.53,46.53,46.42,46.44,143933.0,46.53,46.53,46.42,46.44,143933.0
2016-11-14 15:50:00,46.44,46.53,46.42,46.48,207567.0,46.44,46.53,46.42,46.48,207567.0
2016-11-15 09:30:00,47.0,47.5,46.59,47.09,111914.0,47.0,47.5,46.59,47.09,111914.0
2016-11-15 09:40:00,47.14,47.21,46.57,46.61,117097.0,47.14,47.21,46.57,46.61,117097.0
2016-11-15 09:50:00,46.61,46.96,46.57,46.96,32385.0,46.61,46.96,46.57,46.96,32385.0
2016-11-15 10:00:00,46.96,47.18,46.89,47.0,112526.0,46.96,47.18,46.89,47.0,112526.0
2016-11-15 10:10:00,47.03,47.03,46.76,46.81,40157.0,47.03,47.03,46.76,46.81,40157.0
2016-11-15 10:20:00,46.84,47.02,46.84,46.99,26501.0,46.84,47.02,46.84,46.99,26501.0
2016-11-15 10:30:00,46.99,46.99,46.77,46.77,12739.0,46.99,46.99,46.77,46.77,12739.0
2016-11-15 10:40:00,46.77,46.86,46.77,46.82,29860.0,46.77,46.86,46.77,46.82,29860.0
2016-11-15 10:50:00,46.83,47.0,46.8,46.91,24859.0,46.83,47.0,46.8,46.91,24859.0
2016-11-15 11:00:00,46.9,47.0,46.86,46.87,18756.0,46.9,47.0,46.86,46.87,18756.0
2016-11-15 11:10:00,46.85,46.95,46.79,46.95,18203.0,46.85,46.95,46.79,46.95,18203.0
2016-11-15 11:20:00,46.95,46.98,46.85,46.88,24181.0,46.95,46.98,46.85,46.88,24181.0
2016-11-15 11:30:00,46.85,46.86,46.75,46.75,13100.0,46.85,46.86,46.75,46.75,13100.0
2016-11-15 11:40:00,46.74,46.87,46.71,46.83,12818.0,46.74,46.87,46.71,46.83,12818.0
2016-11-15 11:50:00,46.83,46.96,46.81,46.85,33930.0,46.83,46.96,46.81,46.85,33930.0
2016-11-15 12:00:00,46.8,46.87,46.8,46.87,5800.0,46.8,46.87,46.8,46.87,5800.0
2016-11-15 12:10:00,46.88,46.91,46.79,46.8,8964.0,46.88,46.91,46.79,46.8,8964.0
2016-11-15 12:20:00,46.8,46.83,46.76,46.79,7700.0,46.8,46.83,46.76,46.79,7700.0
2016-11-15 12:30:00,46.79,46.79,46.61,46.64,6332.0,46.79,46.79,46.61,46.64,6332.0
2016-11-15 12:40:00,46.67,46.73,46.57,46.68,13660.0,46.67,46.73,46.57,46.68,13660.0
2016-11-15 12:50:00,46.63,46.71,46.57,46.69,28300.0,46.63,46.71,46.57,46.69,28300.0
2016-11-15 13:00:00,46.7,46.74,46.66,46.7,16443.0,46.7,46.74,46.66,46.7,16443.0
2016-11-15 13:10:00,46.72,46.78,46.7,46.75,16056.0,46.72,46.78,46.7,46.75,16056.0
2016-11-15 13:20:00,46.74,46.74,46.5,46.53,28793.0,46.74,46.74,46.5,46.53,28793.0
2016-11-15 13:30:00,46.51,46.53,46.46,46.5,52995.0,46.51,46.53,46.46,46.5,52995.0
2016-11-15 13:40:00,46.5,46.51,46.44,46.44,18454.0,46.5,46.51,46.44,46.44,18454.0
2016-11-15 13:50:00,46.44,46.54,46.44,46.54,19093.0,46.44,46.54,46.44,46.54,19093.0
2016-11-15 14:00:00,46.57,46.7,46.5,46.7,75326.0,46.57,46.7,46.5,46.7,75326.0
2016-11-15 14:10:00,46.71,46.78,46.67,46.72,63062.0,46.71,46.78,46.67,46.72,63062.0
2016-11-15 14:20:00,46.73,46.75,46.67,46.7,15778.0,46.73,46.75,46.67,46.7,15778.0
2016-11-15 14:30:00,46.69,46.71,46.5,46.52,51002.0,46.69,46.71,46.5,46.52,51002.0
2016-11-15 14:40:00,46.53,46.58,46.49,46.54,45222.0,46.53,46.58,46.49,46.54,45222.0
2016-11-15 14:50:00,46.54,46.63,46.51,46.62,15063.0,46.54,46.63,46.51,46.62,15063.0
2016-11-15 15:00:00,46.62,46.63,46.49,46.5,41043.0,46.62,46.63,46.49,46.5,41043.0
2016-11-15 15:10:00,46.5,46.55,46.45,46.45,42900.0,46.5,46.55,46.45,46.45,42900.0
2016-11-15 15:20:00,46.42,46.51,46.41,46.5,66035.0,46.42,46.51,46.41,46.5,66035.0
2016-11-15 15:30:00,46.5,46.58,46.48,46.58,29984.0,46.5,46.58,46.48,46.58,29984.0
2016-11-15 15:40:00,46.58,46.64,46.57,46.6,48442.0,46.58,46.64,46.57,46.6,48442.0
2016-11-15 15:50:00,46.62,46.63,46.45,46.5,120357.0,46.62,46.63,46.45,46.5,120357.0
2016-11-16 09:30:00,46.28,46.48,46.25,46.34,20313.0,46.28,46.48,46.25,46.34,20313.0
2016-11-16 09:40:00,46.36,46.69,46.32,46.6,16079.0,46.36,46.69,46.32,46.6,16079.0
2016-11-16 09:50:00,46.57,46.75,46.23,46.31,21980.0,46.57,46.75,46.23,46.31,21980.0
2016-11-16 10:00:00,46.28,46.51,46.24,46.26,75424.0,46.28,46.51,46.24,46.26,75424.0
2016-11-16 10:10:00,46.31,46.46,46.27,46.4,27827.0,46.31,46.46,46.27,46.4,27827.0
2016-11-16 10:20:00,46.4,46.51,46.35,46.35,28399.0,46.4,46.51,46.35,46.35,28399.0
2016-11-16 10:30:00,46.36,46.52,46.36,46.44,18009.0,46.36,46.52,46.36,46.44,18009.0
2016-11-16 10:40:00,46.45,46.5,46.35,46.43,63301.0,46.45,46.5,46.35,46.43,63301.0
2016-11-16 10:50:00,46.43,46.43,46.23,46.3,40211.0,46.43,46.43,46.23,46.3,40211.0
2016-11-16 11:00:00,46.28,46.35,46.21,46.3,22643.0,46.28,46.35,46.21,46.3,22643.0
2016-11-16 11:10:00,46.32,46.34,46.12,46.18,45694.0,46.32,46.34,46.12,46.18,45694.0
2016-11-16 11:20:00,46.18,46.28,46.13,46.24,27440.0,46.18,46.28,46.13,46.24,27440.0
2016-11-16 11:30:00,46.24,46.49,46.22,46.4,24206.0,46.24,46.49,46.22,46.4,24206.0
2016-11-16 11:40:00,46.41,46.48,46.27,46.34,55042.0,46.41,46.48,46.27,46.34,55042.0
2016-11-16 11:50:00,46.35,46.47,46.35,46.45,21494.0,46.35,46.47,46.35,46.45,21494.0
2016-11-16 12:00:00,46.45,46.51,46.37,46.44,33938.0,46.45,46.51,46.37,46.44,33938.0
2016-11-16 12:10:00,46.44,46.44,46.36,46.4,9300.0,46.44,46.44,46.36,46.4,9300.0
2016-11-16 12:20:00,46.39,46.39,46.3,46.35,11806.0,46.39,46.39,46.3,46.35,11806.0
2016-11-16 12:30:00,46.35,46.37,46.3,46.35,9300.0,46.35,46.37,46.3,46.35,9300.0
2016-11-16 12:40:00,46.34,46.36,46.22,46.22,48438.0,46.34,46.36,46.22,46.22,48438.0
2016-11-16 12:50:00,46.21,46.25,46.09,46.14,50943.0,46.21,46.25,46.09,46.14,50943.0
2016-11-16 13:00:00,46.16,46.22,46.1,46.11,17834.0,46.16,46.22,46.1,46.11,17834.0
2016-11-16 13:10:00,46.13,46.17,46.11,46.11,13624.0,46.13,46.17,46.11,46.11,13624.0
2016-11-16 13:20:00,46.12,46.16,46.08,46.13,13094.0,46.12,46.16,46.08,46.13,13094.0
2016-11-16 13:30:00,46.15,46.16,46.09,46.12,30396.0,46.15,46.16,46.09,46.12,30396.0
2016-11-16 13:40:00,46.12,46.16,46.06,46.12,21500.0,46.12,46.16,46.06,46.12,21500.0
2016-11-16 13:50:00,46.12,46.14,46.05,46.08,41368.0,46.12,46.14,46.05,46.08,41368.0
2016-11-16 14:00:00,46.07,46.19,46.06,46.15,71078.0,46.07,46.19,46.06,46.15,71078.0
2016-11-16 14:10:00,46.16,46.19,46.11,46.15,48302.0,46.16,46.19,46.11,46.15,48302.0
2016-11-16 14:20:00,46.16,46.21,46.15,46.21,22961.0,46.16,46.21,46.15,46.21,22961.0
2016-11-16 14:30:00,46.21,46.24,46.14,46.22,26100.0,46.21,46.24,46.14,46.22,26100.0
2016-11-16 14:40:00,46.22,46.31,46.21,46.26,24933.0,46.22,46.31,46.21,46.26,24933.0
2016-11-16 14:50:00,46.26,46.38,46.23,46.36,17400.0,46.26,46.38,46.23,46.36,17400.0
2016-11-16 15:00:00,46.35,46.46,46.3,46.45,28754.0,46.35,46.46,46.3,46.45,28754.0
2016-11-16 15:10:00,46.47,46.52,46.45,46.51,56039.0,46.47,46.52,46.45,46.51,56039.0
2016-11-16 15:20:00,46.51,46.51,46.38,46.41,34423.0,46.51,46.51,46.38,46.41,34423.0
2016-11-16 15:30:00,46.4,46.56,46.39,46.55,28461.0,46.4,46.56,46.39,46.55,28461.0
2016-11-16 15:40:00,46.55,46.57,46.35,46.38,178089.0,46.55,46.57,46.35,46.38,178089.0
2016-11-16 15:50:00,46.38,46.51,46.37,46.47,228689.0,46.38,46.51,46.37,46.47,228689.0
2016-11-17 09:30:00,46.7,47.23,46.7,47.03,23258.0,46.7,47.23,46.7,47.03,23258.0
2016-11-17 09:40:00,46.99,47.32,46.85,47.31,5017820.0,46.99,47.32,46.85,47.31,5017820.0
2016-11-17 09:50:00,47.31,47.5,47.23,47.35,32421.0,47.31,47.5,47.23,47.35,32421.0
2016-11-17 10:00:00,47.37,47.92,47.25,47.86,88138.0,47.37,47.92,47.25,47.86,88138.0
2016-11-17 10:10:00,47.88,48.0,47.71,47.89,61254.0,47.88,48.0,47.71,47.89,61254.0
2016-11-17 10:20:00,47.88,47.92,47.66,47.77,82370.0,47.88,47.92,47.66,47.77,82370.0
2016-11-17 10:30:00,47.75,47.81,47.62,47.73,33515.0,47.75,47.81,47.62,47.73,33515.0
2016-11-17 10:40:00,47.73,47.76,47.57,47.76,15040.0,47.73,47.76,47.57,47.76,15040.0
2016-11-17 10:50:00,47.8,47.82,47.57,47.68,29511.0,47.8,47.82,47.57,47.68,29511.0
2016-11-17 11:00:00,47.68,47.89,47.67,47.88,26661.0,47.68,47.89,47.67,47.88,26661.0
2016-11-17 11:10:00,47.88,47.98,47.87,47.97,31774.0,47.88,47.98,47.87,47.97,31774.0
2016-11-17 11:20:00,47.98,48.07,47.93,48.0,50400.0,47.98,48.07,47.93,48.0,50400.0
2016-11-17 11:30:00,48.0,48.04,47.93,47.94,24064.0,48.0,48.04,47.93,47.94,24064.0
2016-11-17 11:40:00,47.95,48.07,47.94,48.05,31072.0,47.95,48.07,47.94,48.05,31072.0
2016-11-17 11:50:00,48.06,48.23,47.97,48.16,104978.0,48.06,48.23,47.97,48.16,104978.0
2016-11-17 12:00:00,48.17,48.5,48.14,48.46,126493.0,48.17,48.5,48.14,48.46,126493.0
2016-11-17 12:10:00,48.48,48.5,48.23,48.31,75406.0,48.48,48.5,48.23,48.31,75406.0
2016-11-17 12:20:00,48.3,48.38,48.25,48.37,48941.0,48.3,48.38,48.25,48.37,48941.0
2016-11-17 12:30:00,48.35,48.45,48.28,48.41,24290.0,48.35,48.45,48.28,48.41,24290.0
2016-11-17 12:40:00,48.4,48.44,48.33,48.42,15331.0,48.4,48.44,48.33,48.42,15331.0
2016-11-17 12:50:00,48.41,48.43,48.3,48.34,20646.0,48.41,48.43,48.3,48.34,20646.0
2016-11-17 13:00:00,48.33,48.4,48.27,48.31,29899.0,48.33,48.4,48.27,48.31,29899.0
2016-11-17 13:10:00,48.29,48.36,48.27,48.27,31720.0,48.29,48.36,48.27,48.27,31720.0
2016-11-17 13:20:00,48.28,48.32,48.26,48.32,31578.0,48.28,48.32,48.26,48.32,31578.0
2016-11-17 13:30:00,48.31,48.46,48.31,48.39,25476.0,48.31,48.46,48.31,48.39,25476.0
2016-11-17 13:40:00,48.38,48.44,48.33,48.34,25300.0,48.38,48.44,48.33,48.34,25300.0
2016-11-17 13:50:00,48.34,48.41,48.26,48.26,23510.0,48.34,48.41,48.26,48.26,23510.0
2016-11-17 14:00:00,48.28,48.35,48.18,48.21,59360.0,48.28,48.35,48.18,48.21,59360.0
2016-11-17 14:10:00,48.21,48.29,48.2,48.29,22414.0,48.21,48.29,48.2,48.29,22414.0
2016-11-17 14:20:00,48.28,48.32,48.2,48.23,17393.0,48.28,48.32,48.2,48.23,17393.0
2016-11-17 14:30:00,48.23,48.25,47.93,48.15,74162.0,48.23,48.25,47.93,48.15,74162.0
2016-11-17 14:40:00,48.17,48.23,48.11,48.14,26009.0,48.17,48.23,48.11,48.14,26009.0
2016-11-17 14:50:00,48.15,48.25,48.11,48.24,32252.0,48.15,48.25,48.11,48.24,32252.0
2016-11-17 15:00:00,48.24,48.39,48.2,48.35,49613.0,48.24,48.39,48.2,48.35,49613.0
2016-11-17 15:10:00,48.34,48.45,48.34,48.4,38892.0,48.34,48.45,48.34,48.4,38892.0
2016-11-17 15:20:00,48.4,48.55,48.33,48.49,61501.0,48.4,48.55,48.33,48.49,61501.0
2016-11-17 15:30:00,48.5,48.63,48.4,48.52,106461.0,48.5,48.63,48.4,48.52,106461.0
2016-11-17 15:40:00,48.51,48.63,48.44,48.62,83714.0,48.51,48.63,48.44,48.62,83714.0
2016-11-17 15:50:00,48.63,48.74,48.61,48.63,166140.0,48.63,48.74,48.61,48.63,166140.0
2016-11-18 09:30:00,48.66,49.21,48.64,48.78,80574.0,48.66,49.21,48.64,48.78,80574.0
2016-11-18 09:40:00,48.8,48.8,48.56,48.69,13794.0,48.8,48.8,48.56,48.69,13794.0
2016-11-18 09:50:00,48.68,48.7,48.36,48.38,25693.0,48.68,48.7,48.36,48.38,25693.0
2016-11-18 10:00:00,48.36,48.43,48.23,48.32,18098.0,48.36,48.43,48.23,48.32,18098.0
2016-11-18 10:10:00,48.3,48.35,48.16,48.22,23925.0,48.3,48.35,48.16,48.22,23925.0
2016-11-18 10:20:00,48.2,48.27,48.11,48.25,27645.0,48.2,48.27,48.11,48.25,27645.0
2016-11-18 10:30:00,48.26,48.32,48.02,48.14,24087.0,48.26,48.32,48.02,48.14,24087.0
2016-11-18 10:40:00,48.12,48.12,47.91,47.94,41641.0,48.12,48.12,47.91,47.94,41641.0
2016-11-18 10:50:00,47.92,47.92,47.75,47.82,89709.0,47.92,47.92,47.75,47.82,89709.0
2016-11-18 11:00:00,47.82,47.94,47.79,47.84,27880.0,47.82,47.94,47.79,47.84,27880.0
2016-11-18 11:10:00,47.84,47.84,47.69,47.78,29607.0,47.84,47.84,47.69,47.78,29607.0
2016-11-18 11:20:00,47.75,47.84,47.75,47.75,18750.0,47.75,47.84,47.75,47.75,18750.0
2016-11-18 11:30:00,47.75,47.77,47.67,47.73,22425.0,47.75,47.77,47.67,47.73,22425.0
2016-11-18 11:40:00,47.75,47.88,47.7,47.85,56070.0,47.75,47.88,47.7,47.85,56070.0
2016-11-18 11:50:00,47.83,47.86,47.7,47.73,40414.0,47.83,47.86,47.7,47.73,40414.0
2016-11-18 12:00:00,47.72,47.73,47.58,47.63,19403.0,47.72,47.73,47.58,47.63,19403.0
2016-11-18 12:10:00,47.63,47.76,47.58,47.68,14023.0,47.63,47.76,47.58,47.68,14023.0
2016-11-18 12:20:00,47.68,47.82,47.67,47.78,18298.0,47.68,47.82,47.67,47.78,18298.0
2016-11-18 12:30:00,47.78,47.79,47.69,47.69,11000.0,47.78,47.79,47.69,47.69,11000.0
2016-11-18 12:40:00,47.68,47.77,47.65,47.66,83763.0,47.68,47.77,47.65,47.66,83763.0
2016-11-18 12:50:00,47.69,47.72,47.61,47.61,22613.0,47.69,47.72,47.61,47.61,22613.0
2016-11-18 13:00:00,47.64,47.64,47.52,47.58,17797.0,47.64,47.64,47.52,47.58,17797.0
2016-11-18 13:10:00,47.57,47.57,47.45,47.48,20526.0,47.57,47.57,47.45,47.48,20526.0
2016-11-18 13:20:00,47.48,47.48,47.33,47.38,21459.0,47.48,47.48,47.33,47.38,21459.0
2016-11-18 13:30:00,47.38,47.56,47.37,47.53,49284.0,47.38,47.56,47.37,47.53,49284.0
2016-11-18 13:40:00,47.52,47.75,47.52,47.7,50460.0,47.52,47.75,47.52,47.7,50460.0
2016-11-18 13:50:00,47.72,47.83,47.71,47.79,28345.0,47.72,47.83,47.71,47.79,28345.0
2016-11-18 14:00:00,47.82,47.84,47.74,47.81,37897.0,47.82,47.84,47.74,47.81,37897.0
2016-11-18 14:10:00,47.8,47.82,47.72,47.73,23278.0,47.8,47.82,47.72,47.73,23278.0
2016-11-18 14:20:00,47.72,47.8,47.68,47.76,25239.0,47.72,47.8,47.68,47.76,25239.0
2016-11-18 14:30:00,47.74,47.76,47.71,47.73,21916.0,47.74,47.76,47.71,47.73,21916.0
2016-11-18 14:40:00,47.73,47.87,47.73,47.86,23993.0,47.73,47.87,47.73,47.86,23993.0
2016-11-18 14:50:00,47.86,47.87,47.78,47.82,27898.0,47.86,47.87,47.78,47.82,27898.0
2016-11-18 15:00:00,47.82,47.88,47.76,47.77,40454.0,47.82,47.88,47.76,47.77,40454.0
2016-11-18 15:10:00,47.76,47.76,47.63,47.66,32749.0,47.76,47.76,47.63,47.66,32749.0
2016-11-18 15:20:00,47.66,47.7,47.64,47.68,35048.0,47.66,47.7,47.64,47.68,35048.0
2016-11-18 15:30:00,47.68,47.71,47.65,47.66,39895.0,47.68,47.71,47.65,47.66,39895.0
2016-11-18 15:40:00,47.66,47.75,47.65,47.66,66486.0,47.66,47.75,47.65,47.66,66486.0
2016-11-18 15:50:00,47.67,47.67,47.53,47.65,141128.0,47.67,47.67,47.53,47.65,141128.0
2016-11-21 09:30:00,47.57,48.38,47.57,48.2,51803.0,47.57,48.38,47.57,48.2,51803.0
2016-11-21 09:40:00,48.2,48.21,48.04,48.14,28150.0,48.2,48.21,48.04,48.14,28150.0
2016-11-21 09:50:00,48.13,48.2,47.95,48.04,26021.0,48.13,48.2,47.95,48.04,26021.0
2016-11-21 10:00:00,48.04,48.11,47.89,47.89,29112.0,48.04,48.11,47.89,47.89,29112.0
2016-11-21 10:10:00,47.9,48.0,47.85,47.99,19680.0,47.9,48.0,47.85,47.99,19680.0
2016-11-21 10:20:00,47.96,47.99,47.78,47.91,22998.0,47.96,47.99,47.78,47.91,22998.0
2016-11-21 10:30:00,47.93,48.05,47.91,48.02,24726.0,47.93,48.05,47.91,48.02,24726.0
2016-11-21 10:40:00,48.05,48.08,47.93,47.99,27592.0,48.05,48.08,47.93,47.99,27592.0
2016-11-21 10:50:00,47.99,48.08,47.98,48.05,24058.0,47.99,48.08,47.98,48.05,24058.0
2016-11-21 11:00:00,48.06,48.06,47.87,47.94,37595.0,48.06,48.06,47.87,47.94,37595.0
2016-11-21 11:10:00,47.94,48.06,47.9,48.02,53870.0,47.94,48.06,47.9,48.02,53870.0
2016-11-21 11:20:00,48.01,48.11,47.96,48.07,16182.0,48.01,48.11,47.96,48.07,16182.0
2016-11-21 11:30:00,48.05,48.11,47.92,47.92,26125.0,48.05,48.11,47.92,47.92,26125.0
2016-11-21 11:40:00,47.9,48.09,47.88,48.01,27065.0,47.9,48.09,47.88,48.01,27065.0
2016-11-21 11:50:00,48.02,48.09,47.98,48.08,38547.0,48.02,48.09,47.98,48.08,38547.0
2016-11-21 12:00:00,48.12,48.17,48.04,48.12,13500.0,48.12,48.17,48.04,48.12,13500.0
2016-11-21 12:10:00,48.1,48.1,48.0,48.05,9350.0,48.1,48.1,48.0,48.05,9350.0
2016-11-21 12:20:00,48.05,48.05,47.88,47.9,9909.0,48.05,48.05,47.88,47.9,9909.0
2016-11-21 12:30:00,47.9,47.95,47.83,47.89,11350.0,47.9,47.95,47.83,47.89,11350.0
2016-11-21 12:40:00,47.91,47.94,47.87,47.89,7134.0,47.91,47.94,47.87,47.89,7134.0
2016-11-21 12:50:00,47.86,47.92,47.84,47.85,5800.0,47.86,47.92,47.84,47.85,5800.0
2016-11-21 13:00:00,47.85,47.9,47.81,47.87,17650.0,47.85,47.9,47.81,47.87,17650.0
2016-11-21 13:10:00,47.89,47.93,47.84,47.93,6140.0,47.89,47.93,47.84,47.93,6140.0
2016-11-21 13:20:00,47.91,47.91,47.76,47.83,9210.0,47.91,47.91,47.76,47.83,9210.0
2016-11-21 13:30:00,47.83,47.89,47.83,47.88,6927.0,47.83,47.89,47.83,47.88,6927.0
2016-11-21 13:40:00,47.87,47.9,47.84,47.85,12320.0,47.87,47.9,47.84,47.85,12320.0
2016-11-21 13:50:00,47.85,47.9,47.83,47.86,9649.0,47.85,47.9,47.83,47.86,9649.0
2016-11-21 14:00:00,47.85,47.94,47.84,47.87,9240.0,47.85,47.94,47.84,47.87,9240.0
2016-11-21 14:10:00,47.87,47.94,47.86,47.93,11861.0,47.87,47.94,47.86,47.93,11861.0
2016-11-21 14:20:00,47.94,47.95,47.86,47.88,10571.0,47.94,47.95,47.86,47.88,10571.0
2016-11-21 14:30:00,47.87,47.94,47.85,47.91,55480.0,47.87,47.94,47.85,47.91,55480.0
2016-11-21 14:40:00,47.91,47.91,47.78,47.81,14098.0,47.91,47.91,47.78,47.81,14098.0
2016-11-21 14:50:00,47.83,47.83,47.74,47.76,12745.0,47.83,47.83,47.74,47.76,12745.0
2016-11-21 15:00:00,47.73,47.79,47.72,47.78,14350.0,47.73,47.79,47.72,47.78,14350.0
2016-11-21 15:10:00,47.78,47.84,47.71,47.8,23388.0,47.78,47.84,47.71,47.8,23388.0
2016-11-21 15:20:00,47.8,47.94,47.79,47.91,17599.0,47.8,47.94,47.79,47.91,17599.0
2016-11-21 15:30:00,47.93,47.96,47.91,47.93,16085.0,47.93,47.96,47.91,47.93,16085.0
2016-11-21 15:40:00,47.93,47.96,47.91,47.95,16310.0,47.93,47.96,47.91,47.95,16310.0
2016-11-21 15:50:00,47.96,48.03,47.95,48.03,52970.0,47.96,48.03,47.95,48.03,52970.0
2016-11-22 09:30:00,48.05,48.14,47.68,47.8,17515.0,48.05,48.14,47.68,47.8,17515.0
2016-11-22 09:40:00,47.67,47.98,47.67,47.8,49876.0,47.67,47.98,47.67,47.8,49876.0
2016-11-22 09:50:00,47.76,47.84,47.69,47.72,20400.0,47.76,47.84,47.69,47.72,20400.0
2016-11-22 10:00:00,47.71,47.81,47.53,47.58,18145.0,47.71,47.81,47.53,47.58,18145.0
2016-11-22 10:10:00,47.58,47.68,47.49,47.5,30692.0,47.58,47.68,47.49,47.5,30692.0
2016-11-22 10:20:00,47.5,47.57,47.24,47.24,30626.0,47.5,47.57,47.24,47.24,30626.0
2016-11-22 10:30:00,47.24,47.26,47.08,47.2,46126.0,47.24,47.26,47.08,47.2,46126.0
2016-11-22 10:40:00,47.2,47.21,47.04,47.05,32124.0,47.2,47.21,47.04,47.05,32124.0
2016-11-22 10:50:00,47.03,47.19,46.96,47.08,69668.0,47.03,47.19,46.96,47.08,69668.0
2016-11-22 11:00:00,47.09,47.12,46.98,47.07,85128.0,47.09,47.12,46.98,47.07,85128.0
2016-11-22 11:10:00,47.07,47.11,46.99,47.01,18407.0,47.07,47.11,46.99,47.01,18407.0
2016-11-22 11:20:00,47.0,47.08,46.99,47.03,25011.0,47.0,47.08,46.99,47.03,25011.0
2016-11-22 11:30:00,47.01,47.28,46.99,47.28,72403.0,47.01,47.28,46.99,47.28,72403.0
2016-11-22 11:40:00,47.26,47.27,47.07,47.08,30477.0,47.26,47.27,47.07,47.08,30477.0
2016-11-22 11:50:00,47.1,47.15,47.08,47.08,28244.0,47.1,47.15,47.08,47.08,28244.0
2016-11-22 12:00:00,47.06,47.08,47.0,47.08,10799.0,47.06,47.08,47.0,47.08,10799.0
2016-11-22 12:10:00,47.08,47.16,47.04,47.15,8274.0,47.08,47.16,47.04,47.15,8274.0
2016-11-22 12:20:00,47.15,47.17,47.08,47.08,10557.0,47.15,47.17,47.08,47.08,10557.0
2016-11-22 12:30:00,47.1,47.18,47.09,47.14,6070.0,47.1,47.18,47.09,47.14,6070.0
2016-11-22 12:40:00,47.15,47.3,47.14,47.26,26996.0,47.15,47.3,47.14,47.26,26996.0
2016-11-22 12:50:00,47.27,47.35,47.25,47.29,7565.0,47.27,47.35,47.25,47.29,7565.0
2016-11-22 13:00:00,47.29,47.36,47.2,47.28,32706.0,47.29,47.36,47.2,47.28,32706.0
2016-11-22 13:10:00,47.25,47.31,47.23,47.27,4069.0,47.25,47.31,47.23,47.27,4069.0
2016-11-22 13:20:00,47.26,47.33,47.26,47.28,15932.0,47.26,47.33,47.26,47.28,15932.0
2016-11-22 13:30:00,47.3,47.33,47.29,47.32,9309.0,47.3,47.33,47.29,47.32,9309.0
2016-11-22 13:40:00,47.32,47.4,47.27,47.38,8464.0,47.32,47.4,47.27,47.38,8464.0
2016-11-22 13:50:00,47.37,47.46,47.35,47.46,43058.0,47.37,47.46,47.35,47.46,43058.0
2016-11-22 14:00:00,47.46,47.46,47.35,47.39,30078.0,47.46,47.46,47.35,47.39,30078.0
2016-11-22 14:10:00,47.39,47.46,47.34,47.4,31563.0,47.39,47.46,47.34,47.4,31563.0
2016-11-22 14:20:00,47.4,47.43,47.3,47.3,8600.0,47.4,47.43,47.3,47.3,8600.0
2016-11-22 14:30:00,47.31,47.38,47.3,47.35,7391.0,47.31,47.38,47.3,47.35,7391.0
2016-11-22 14:40:00,47.34,47.38,47.28,47.31,12521.0,47.34,47.38,47.28,47.31,12521.0
2016-11-22 14:50:00,47.31,47.32,47.25,47.26,5065.0,47.31,47.32,47.25,47.26,5065.0
2016-11-22 15:00:00,47.26,47.26,47.2,47.24,6741.0,47.26,47.26,47.2,47.24,6741.0
2016-11-22 15:10:00,47.24,47.27,47.22,47.25,6221.0,47.24,47.27,47.22,47.25,6221.0
2016-11-22 15:20:00,47.27,47.28,47.16,47.2,23664.0,47.27,47.28,47.16,47.2,23664.0
2016-11-22 15:30:00,47.2,47.26,47.16,47.19,51635.0,47.2,47.26,47.16,47.19,51635.0
2016-11-22 15:40:00,47.19,47.19,47.12,47.15,27925.0,47.19,47.19,47.12,47.15,27925.0
2016-11-22 15:50:00,47.16,47.29,47.15,47.28,71261.0,47.16,47.29,47.15,47.28,71261.0
2016-11-23 09:30:00,47.42,47.9,47.42,47.54,36475.0,47.42,47.9,47.42,47.54,36475.0
2016-11-23 09:40:00,47.54,47.58,47.16,47.51,47836.0,47.54,47.58,47.16,47.51,47836.0
2016-11-23 09:50:00,47.5,47.76,47.5,47.73,21994.0,47.5,47.76,47.5,47.73,21994.0
2016-11-23 10:00:00,47.73,47.92,47.72,47.88,45467.0,47.73,47.92,47.72,47.88,45467.0
2016-11-23 10:10:00,47.89,48.0,47.74,47.9,26037.0,47.89,48.0,47.74,47.9,26037.0
2016-11-23 10:20:00,47.91,47.98,47.8,47.86,12515.0,47.91,47.98,47.8,47.86,12515.0
2016-11-23 10:30:00,47.84,47.85,47.6,47.72,13292.0,47.84,47.85,47.6,47.72,13292.0
2016-11-23 10:40:00,47.71,47.88,47.69,47.88,14030.0,47.71,47.88,47.69,47.88,14030.0
2016-11-23 10:50:00,47.88,47.89,47.76,47.8,13683.0,47.88,47.89,47.76,47.8,13683.0
2016-11-23 11:00:00,47.81,47.93,47.74,47.93,16666.0,47.81,47.93,47.74,47.93,16666.0
2016-11-23 11:10:00,47.92,48.07,47.91,48.06,24588.0,47.92,48.07,47.91,48.06,24588.0
2016-11-23 11:20:00,48.03,48.07,47.98,48.06,30275.0,48.03,48.07,47.98,48.06,30275.0
2016-11-23 11:30:00,48.06,48.17,48.01,48.15,23256.0,48.06,48.17,48.01,48.15,23256.0
2016-11-23 11:40:00,48.16,48.23,48.1,48.15,32300.0,48.16,48.23,48.1,48.15,32300.0
2016-11-23 11:50:00,48.16,48.23,48.15,48.22,30623.0,48.16,48.23,48.15,48.22,30623.0
2016-11-23 12:00:00,48.22,48.25,48.16,48.2,32976.0,48.22,48.25,48.16,48.2,32976.0
2016-11-23 12:10:00,48.17,48.24,48.16,48.24,20146.0,48.17,48.24,48.16,48.24,20146.0
2016-11-23 12:20:00,48.23,48.4,48.21,48.39,37965.0,48.23,48.4,48.21,48.39,37965.0
2016-11-23 12:30:00,48.39,48.49,48.38,48.49,24168.0,48.39,48.49,48.38,48.49,24168.0
2016-11-23 12:40:00,48.49,48.6,48.48,48.56,21717.0,48.49,48.6,48.48,48.56,21717.0
2016-11-23 12:50:00,48.58,48.6,48.39,48.41,21667.0,48.58,48.6,48.39,48.41,21667.0
2016-11-23 13:00:00,48.42,48.52,48.41,48.5,20851.0,48.42,48.52,48.41,48.5,20851.0
2016-11-23 13:10:00,48.5,48.5,48.32,48.33,18476.0,48.5,48.5,48.32,48.33,18476.0
2016-11-23 13:20:00,48.34,48.35,48.2,48.21,15367.0,48.34,48.35,48.2,48.21,15367.0
2016-11-23 13:30:00,48.22,48.3,48.19,48.3,14412.0,48.22,48.3,48.19,48.3,14412.0
2016-11-23 13:40:00,48.3,48.35,48.14,48.15,21694.0,48.3,48.35,48.14,48.15,21694.0
2016-11-23 13:50:00,48.14,48.17,48.09,48.13,15806.0,48.14,48.17,48.09,48.13,15806.0
2016-11-23 14:00:00,48.14,48.24,48.12,48.17,17091.0,48.14,48.24,48.12,48.17,17091.0
2016-11-23 14:10:00,48.17,48.28,48.17,48.28,12010.0,48.17,48.28,48.17,48.28,12010.0
2016-11-23 14:20:00,48.27,48.37,48.24,48.37,29425.0,48.27,48.37,48.24,48.37,29425.0
2016-11-23 14:30:00,48.37,48.41,48.35,48.39,38112.0,48.37,48.41,48.35,48.39,38112.0
2016-11-23 14:40:00,48.39,48.43,48.36,48.4,18079.0,48.39,48.43,48.36,48.4,18079.0
2016-11-23 14:50:00,48.4,48.4,48.3,48.33,28604.0,48.4,48.4,48.3,48.33,28604.0
2016-11-23 15:00:00,48.33,48.38,48.31,48.34,25778.0,48.33,48.38,48.31,48.34,25778.0
2016-11-23 15:10:00,48.34,48.38,48.31,48.36,24302.0,48.34,48.38,48.31,48.36,24302.0
2016-11-23 15:20:00,48.35,48.37,48.3,48.32,29825.0,48.35,48.37,48.3,48.32,29825.0
2016-11-23 15:30:00,48.31,48.42,48.3,48.41,22875.0,48.31,48.42,48.3,48.41,22875.0
2016-11-23 15:40:00,48.41,48.45,48.38,48.43,39334.0,48.41,48.45,48.38,48.43,39334.0
2016-11-23 15:50:00,48.43,48.5,48.42,48.48,94764.0,48.43,48.5,48.42,48.48,94764.0
2016-11-25 09:30:00,48.57,49.19,48.57,48.72,60299.0,48.57,49.19,48.57,48.72,60299.0
2016-11-25 09:40:00,48.67,48.8,48.58,48.78,12710.0,48.67,48.8,48.58,48.78,12710.0
2016-11-25 09:50:00,48.75,48.87,48.72,48.87,11851.0,48.75,48.87,48.72,48.87,11851.0
2016-11-25 10:00:00,48.85,48.9,48.76,48.76,12288.0,48.85,48.9,48.76,48.76,12288.0
2016-11-25 10:10:00,48.77,48.78,48.71,48.71,12084.0,48.77,48.78,48.71,48.71,12084.0
2016-11-25 10:20:00,48.71,48.75,48.64,48.72,15898.0,48.71,48.75,48.64,48.72,15898.0
2016-11-25 10:30:00,48.76,48.78,48.64,48.68,8934.0,48.76,48.78,48.64,48.68,8934.0
2016-11-25 10:40:00,48.7,48.81,48.69,48.73,7402.0,48.7,48.81,48.69,48.73,7402.0
2016-11-25 10:50:00,48.7,48.7,48.6,48.62,7297.0,48.7,48.7,48.6,48.62,7297.0
2016-11-25 11:00:00,48.61,48.71,48.61,48.67,6350.0,48.61,48.71,48.61,48.67,6350.0
2016-11-25 11:10:00,48.66,48.78,48.65,48.76,9552.0,48.66,48.78,48.65,48.76,9552.0
2016-11-25 11:20:00,48.75,48.8,48.7,48.8,9200.0,48.75,48.8,48.7,48.8,9200.0
2016-11-25 11:30:00,48.79,48.82,48.74,48.76,7622.0,48.79,48.82,48.74,48.76,7622.0
2016-11-25 11:40:00,48.82,48.82,48.75,48.8,9450.0,48.82,48.82,48.75,48.8,9450.0
2016-11-25 11:50:00,48.8,48.89,48.77,48.84,23646.0,48.8,48.89,48.77,48.84,23646.0
2016-11-25 12:00:00,48.82,48.85,48.73,48.73,9789.0,48.82,48.85,48.73,48.73,9789.0
2016-11-25 12:10:00,48.73,48.74,48.64,48.71,13607.0,48.73,48.74,48.64,48.71,13607.0
2016-11-25 12:20:00,48.73,48.73,48.67,48.7,9882.0,48.73,48.73,48.67,48.7,9882.0
2016-11-25 12:30:00,48.69,48.72,48.66,48.66,12907.0,48.69,48.72,48.66,48.66,12907.0
2016-11-25 12:40:00,48.66,48.75,48.66,48.71,13856.0,48.66,48.75,48.66,48.71,13856.0
2016-11-25 12:50:00,48.73,48.82,48.73,48.8,28835.0,48.73,48.82,48.73,48.8,28835.0
2016-11-28 09:30:00,49.16,49.28,48.75,49.0,28542.0,49.16,49.28,48.75,49.0,28542.0
2016-11-28 09:40:00,48.94,48.95,48.77,48.85,36451.0,48.94,48.95,48.77,48.85,36451.0
2016-11-28 09:50:00,48.83,48.94,48.79,48.82,13476.0,48.83,48.94,48.79,48.82,13476.0
2016-11-28 10:00:00,48.83,48.85,48.58,48.63,15525.0,48.83,48.85,48.58,48.63,15525.0
2016-11-28 10:10:00,48.63,48.68,48.52,48.54,21155.0,48.63,48.68,48.52,48.54,21155.0
2016-11-28 10:20:00,48.54,48.69,48.49,48.69,9900.0,48.54,48.69,48.49,48.69,9900.0
2016-11-28 10:30:00,48.69,48.76,48.65,48.65,18649.0,48.69,48.76,48.65,48.65,18649.0
2016-11-28 10:40:00,48.65,48.68,48.55,48.63,7204.0,48.65,48.68,48.55,48.63,7204.0
2016-11-28 10:50:00,48.62,48.67,48.54,48.58,8000.0,48.62,48.67,48.54,48.58,8000.0
2016-11-28 11:00:00,48.6,48.6,48.53,48.55,11623.0,48.6,48.6,48.53,48.55,11623.0
2016-11-28 11:10:00,48.54,48.56,48.49,48.54,14648.0,48.54,48.56,48.49,48.54,14648.0
2016-11-28 11:20:00,48.52,48.58,48.5,48.56,14783.0,48.52,48.58,48.5,48.56,14783.0
2016-11-28 11:30:00,48.58,48.74,48.58,48.62,9630.0,48.58,48.74,48.58,48.62,9630.0
2016-11-28 11:40:00,48.63,48.69,48.63,48.64,14409.0,48.63,48.69,48.63,48.64,14409.0
2016-11-28 11:50:00,48.64,48.66,48.58,48.59,10801.0,48.64,48.66,48.58,48.59,10801.0
2016-11-28 12:00:00,48.59,48.61,48.54,48.54,8655.0,48.59,48.61,48.54,48.54,8655.0
2016-11-28 12:10:00,48.53,48.53,48.47,48.53,9711.0,48.53,48.53,48.47,48.53,9711.0
2016-11-28 12:20:00,48.53,48.57,48.46,48.49,27719.0,48.53,48.57,48.46,48.49,27719.0
2016-11-28 12:30:00,48.51,48.55,48.49,48.5,3900.0,48.51,48.55,48.49,48.5,3900.0
2016-11-28 12:40:00,48.51,48.53,48.48,48.51,9400.0,48.51,48.53,48.48,48.51,9400.0
2016-11-28 12:50:00,48.52,48.52,48.49,48.52,5514.0,48.52,48.52,48.49,48.52,5514.0
2016-11-28 13:00:00,48.52,48.52,48.41,48.44,17920.0,48.52,48.52,48.41,48.44,17920.0
2016-11-28 13:10:00,48.45,48.57,48.44,48.51,13772.0,48.45,48.57,48.44,48.51,13772.0
2016-11-28 13:20:00,48.51,48.55,48.5,48.51,6540.0,48.51,48.55,48.5,48.51,6540.0
2016-11-28 13:30:00,48.5,48.5,48.38,48.4,11086.0,48.5,48.5,48.38,48.4,11086.0
2016-11-28 13:40:00,48.4,48.41,48.34,48.34,5220.0,48.4,48.41,48.34,48.34,5220.0
2016-11-28 13:50:00,48.35,48.37,48.31,48.34,12334.0,48.35,48.37,48.31,48.34,12334.0
2016-11-28 14:00:00,48.34,48.4,48.34,48.38,7599.0,48.34,48.4,48.34,48.38,7599.0
2016-11-28 14:10:00,48.38,48.43,48.37,48.42,11117.0,48.38,48.43,48.37,48.42,11117.0
2016-11-28 14:20:00,48.42,48.43,48.38,48.38,10519.0,48.42,48.43,48.38,48.38,10519.0
2016-11-28 14:30:00,48.37,48.41,48.37,48.38,10881.0,48.37,48.41,48.37,48.38,10881.0
2016-11-28 14:40:00,48.38,48.39,48.34,48.34,7900.0,48.38,48.39,48.34,48.34,7900.0
2016-11-28 14:50:00,48.33,48.37,48.33,48.35,8400.0,48.33,48.37,48.33,48.35,8400.0
2016-11-28 15:00:00,48.36,48.47,48.36,48.46,15019.0,48.36,48.47,48.36,48.46,15019.0
2016-11-28 15:10:00,48.46,48.51,48.46,48.5,13506.0,48.46,48.51,48.46,48.5,13506.0
2016-11-28 15:20:00,48.5,48.5,48.46,48.47,17940.0,48.5,48.5,48.46,48.47,17940.0
2016-11-28 15:30:00,48.46,48.49,48.39,48.43,26099.0,48.46,48.49,48.39,48.43,26099.0
2016-11-28 15:40:00,48.43,48.5,48.42,48.49,38708.0,48.43,48.5,48.42,48.49,38708.0
2016-11-28 15:50:00,48.49,48.52,48.39,48.48,111376.0,48.49,48.52,48.39,48.48,111376.0
2016-11-29 09:30:00,48.59,49.0,48.51,48.86,39347.0,48.59,49.0,48.51,48.86,39347.0
2016-11-29 09:40:00,48.8,48.8,48.52,48.52,6249.0,48.8,48.8,48.52,48.52,6249.0
2016-11-29 09:50:00,48.57,48.73,48.44,48.73,7151.0,48.57,48.73,48.44,48.73,7151.0
2016-11-29 10:00:00,48.71,48.82,48.63,48.66,17762.0,48.71,48.82,48.63,48.66,17762.0
2016-11-29 10:10:00,48.66,48.87,48.65,48.72,14104.0,48.66,48.87,48.65,48.72,14104.0
2016-11-29 10:20:00,48.72,48.88,48.68,48.84,24170.0,48.72,48.88,48.68,48.84,24170.0
2016-11-29 10:30:00,48.87,48.97,48.87,48.94,8353.0,48.87,48.97,48.87,48.94,8353.0
2016-11-29 10:40:00,48.96,49.0,48.89,48.99,17092.0,48.96,49.0,48.89,48.99,17092.0
2016-11-29 10:50:00,48.99,49.0,48.92,48.97,73527.0,48.99,49.0,48.92,48.97,73527.0
2016-11-29 11:00:00,48.97,48.99,48.92,48.93,13556.0,48.97,48.99,48.92,48.93,13556.0
2016-11-29 11:10:00,48.94,49.04,48.91,49.02,17868.0,48.94,49.04,48.91,49.02,17868.0
2016-11-29 11:20:00,49.02,49.14,49.0,49.08,34015.0,49.02,49.14,49.0,49.08,34015.0
2016-11-29 11:30:00,49.08,49.09,49.0,49.02,57574.0,49.08,49.09,49.0,49.02,57574.0
2016-11-29 11:40:00,49.02,49.08,49.0,49.06,56107.0,49.02,49.08,49.0,49.06,56107.0
2016-11-29 11:50:00,49.06,49.1,49.04,49.09,31664.0,49.06,49.1,49.04,49.09,31664.0
2016-11-29 12:00:00,49.08,49.09,49.02,49.05,21271.0,49.08,49.09,49.02,49.05,21271.0
2016-11-29 12:10:00,49.04,49.07,49.02,49.03,11366.0,49.04,49.07,49.02,49.03,11366.0
2016-11-29 12:20:00,49.04,49.06,49.02,49.04,37289.0,49.04,49.06,49.02,49.04,37289.0
2016-11-29 12:30:00,49.04,49.1,49.03,49.08,80887.0,49.04,49.1,49.03,49.08,80887.0
2016-11-29 12:40:00,49.07,49.18,49.07,49.18,55908.0,49.07,49.18,49.07,49.18,55908.0
2016-11-29 12:50:00,49.18,49.22,49.15,49.21,16256.0,49.18,49.22,49.15,49.21,16256.0
2016-11-29 13:00:00,49.22,49.44,49.19,49.4,52867.0,49.22,49.44,49.19,49.4,52867.0
2016-11-29 13:10:00,49.44,50.19,49.44,49.68,227395.0,49.44,50.19,49.44,49.68,227395.0
2016-11-29 13:20:00,49.66,49.78,49.59,49.66,51464.0,49.66,49.78,49.59,49.66,51464.0
2016-11-29 13:30:00,49.67,49.85,49.67,49.85,44637.0,49.67,49.85,49.67,49.85,44637.0
2016-11-29 13:40:00,49.84,50.03,49.81,49.93,101439.0,49.84,50.03,49.81,49.93,101439.0
2016-11-29 13:50:00,49.91,50.02,49.88,50.01,63030.0,49.91,50.02,49.88,50.01,63030.0
2016-11-29 14:00:00,50.01,50.22,49.98,50.15,95733.0,50.01,50.22,49.98,50.15,95733.0
2016-11-29 14:10:00,50.15,50.29,50.13,50.29,57660.0,50.15,50.29,50.13,50.29,57660.0
2016-11-29 14:20:00,50.27,50.42,50.14,50.14,285172.0,50.27,50.42,50.14,50.14,285172.0
2016-11-29 14:30:00,50.19,50.54,50.14,50.48,127067.0,50.19,50.54,50.14,50.48,127067.0
2016-11-29 14:40:00,50.48,50.52,50.27,50.42,168071.0,50.48,50.52,50.27,50.42,168071.0
2016-11-29 14:50:00,50.43,50.5,50.17,50.17,105215.0,50.43,50.5,50.17,50.17,105215.0
2016-11-29 15:00:00,50.17,50.29,50.13,50.27,56161.0,50.17,50.29,50.13,50.27,56161.0
2016-11-29 15:10:00,50.25,50.35,50.2,50.25,81597.0,50.25,50.35,50.2,50.25,81597.0
2016-11-29 15:20:00,50.24,50.25,50.18,50.19,35515.0,50.24,50.25,50.18,50.19,35515.0
2016-11-29 15:30:00,50.18,50.32,50.12,50.13,96396.0,50.18,50.32,50.12,50.13,96396.0
2016-11-29 15:40:00,50.12,50.19,50.08,50.14,82402.0,50.12,50.19,50.08,50.14,82402.0
2016-11-29 15:50:00,50.12,50.17,50.07,50.1,197134.0,50.12,50.17,50.07,50.1,197134.0
2016-11-30 09:30:00,50.05,50.15,49.91,50.11,59537.0,50.05,50.15,49.91,50.11,59537.0
2016-11-30 09:40:00,50.14,50.33,50.11,50.13,91126.0,50.14,50.33,50.11,50.13,91126.0
2016-11-30 09:50:00,50.11,50.13,49.95,50.1,32264.0,50.11,50.13,49.95,50.1,32264.0
2016-11-30 10:00:00,50.11,50.17,49.86,49.91,69875.0,50.11,50.17,49.86,49.91,69875.0
2016-11-30 10:10:00,49.89,49.98,49.78,49.79,49543.0,49.89,49.98,49.78,49.79,49543.0
2016-11-30 10:20:00,49.79,49.79,49.54,49.76,32548.0,49.79,49.79,49.54,49.76,32548.0
2016-11-30 10:30:00,49.76,49.91,49.73,49.91,47559.0,49.76,49.91,49.73,49.91,47559.0
2016-11-30 10:40:00,49.91,49.93,49.66,49.73,31792.0,49.91,49.93,49.66,49.73,31792.0
2016-11-30 10:50:00,49.72,49.87,49.69,49.82,23199.0,49.72,49.87,49.69,49.82,23199.0
2016-11-30 11:00:00,49.82,49.83,49.66,49.79,35028.0,49.82,49.83,49.66,49.79,35028.0
2016-11-30 11:10:00,49.8,49.96,49.8,49.93,87127.0,49.8,49.96,49.8,49.93,87127.0
2016-11-30 11:20:00,49.93,49.96,49.72,49.72,44835.0,49.93,49.96,49.72,49.72,44835.0
2016-11-30 11:30:00,49.73,49.83,49.68,49.75,28436.0,49.73,49.83,49.68,49.75,28436.0
2016-11-30 11:40:00,49.73,49.81,49.62,49.68,26288.0,49.73,49.81,49.62,49.68,26288.0
2016-11-30 11:50:00,49.69,49.69,49.5,49.53,47753.0,49.69,49.69,49.5,49.53,47753.0
2016-11-30 12:00:00,49.53,49.59,49.3,49.45,32084.0,49.53,49.59,49.3,49.45,32084.0
2016-11-30 12:10:00,49.45,49.46,49.27,49.36,308776.0,49.45,49.46,49.27,49.36,308776.0
2016-11-30 12:20:00,49.36,49.39,49.23,49.27,43170.0,49.36,49.39,49.23,49.27,43170.0
2016-11-30 12:30:00,49.26,49.28,49.09,49.12,24966.0,49.26,49.28,49.09,49.12,24966.0
2016-11-30 12:40:00,49.12,49.15,48.99,49.12,35680.0,49.12,49.15,48.99,49.12,35680.0
2016-11-30 12:50:00,49.12,49.33,49.09,49.31,37726.0,49.12,49.33,49.09,49.31,37726.0
2016-11-30 13:00:00,49.31,49.47,49.26,49.43,38010.0,49.31,49.47,49.26,49.43,38010.0
2016-11-30 13:10:00,49.43,49.63,49.43,49.6,28365.0,49.43,49.63,49.43,49.6,28365.0
2016-11-30 13:20:00,49.6,49.6,49.49,49.55,12812.0,49.6,49.6,49.49,49.55,12812.0
2016-11-30 13:30:00,49.57,49.6,49.54,49.6,26302.0,49.57,49.6,49.54,49.6,26302.0
2016-11-30 13:40:00,49.6,49.62,49.44,49.54,19365.0,49.6,49.62,49.44,49.54,19365.0
2016-11-30 13:50:00,49.54,49.54,49.4,49.41,71900.0,49.54,49.54,49.4,49.41,71900.0
2016-11-30 14:00:00,49.43,49.48,49.35,49.38,22500.0,49.43,49.48,49.35,49.38,22500.0
2016-11-30 14:10:00,49.37,49.39,49.11,49.15,21300.0,49.37,49.39,49.11,49.15,21300.0
2016-11-30 14:20:00,49.15,49.28,49.12,49.24,41423.0,49.15,49.28,49.12,49.24,41423.0
2016-11-30 14:30:00,49.25,49.33,49.19,49.33,30350.0,49.25,49.33,49.19,49.33,30350.0
2016-11-30 14:40:00,49.33,49.38,49.28,49.34,43407.0,49.33,49.38,49.28,49.34,43407.0
2016-11-30 14:50:00,49.34,49.46,49.32,49.45,64801.0,49.34,49.46,49.32,49.45,64801.0
2016-11-30 15:00:00,49.44,49.52,49.43,49.47,57047.0,49.44,49.52,49.43,49.47,57047.0
2016-11-30 15:10:00,49.47,49.48,49.39,49.41,57967.0,49.47,49.48,49.39,49.41,57967.0
2016-11-30 15:20:00,49.41,49.46,49.38,49.42,28643.0,49.41,49.46,49.38,49.42,28643.0
2016-11-30 15:30:00,49.42,49.47,49.32,49.39,67384.0,49.42,49.47,49.32,49.39,67384.0
2016-11-30 15:40:00,49.39,49.43,49.26,49.27,53252.0,49.39,49.43,49.26,49.27,53252.0
2016-11-30 15:50:00,49.32,49.34,49.23,49.23,162635.0,49.32,49.34,49.23,49.23,162635.0
2016-12-01 09:30:00,49.0,49.17,48.61,48.85,43932.0,49.0,49.17,48.61,48.85,43932.0
2016-12-01 09:40:00,48.86,48.9,48.24,48.38,47030.0,48.86,48.9,48.24,48.38,47030.0
2016-12-01 09:50:00,48.35,48.45,48.07,48.45,54655.0,48.35,48.45,48.07,48.45,54655.0
2016-12-01 10:00:00,48.43,48.52,48.36,48.4,70581.0,48.43,48.52,48.36,48.4,70581.0
2016-12-01 10:10:00,48.38,48.4,48.11,48.2,42519.0,48.38,48.4,48.11,48.2,42519.0
2016-12-01 10:20:00,48.2,48.23,47.89,47.92,36253.0,48.2,48.23,47.89,47.92,36253.0
2016-12-01 10:30:00,47.93,48.04,47.78,47.84,52154.0,47.93,48.04,47.78,47.84,52154.0
2016-12-01 10:40:00,47.85,47.86,47.36,47.36,43079.0,47.85,47.86,47.36,47.36,43079.0
2016-12-01 10:50:00,47.35,47.36,46.96,47.36,122394.0,47.35,47.36,46.96,47.36,122394.0
2016-12-01 11:00:00,47.37,47.83,47.35,47.78,60726.0,47.37,47.83,47.35,47.78,60726.0
2016-12-01 11:10:00,47.75,47.78,47.6,47.64,21413.0,47.75,47.78,47.6,47.64,21413.0
2016-12-01 11:20:00,47.64,47.81,47.64,47.81,16099.0,47.64,47.81,47.64,47.81,16099.0
2016-12-01 11:30:00,47.8,47.87,47.69,47.71,20150.0,47.8,47.87,47.69,47.71,20150.0
2016-12-01 11:40:00,47.71,47.8,47.69,47.72,29581.0,47.71,47.8,47.69,47.72,29581.0
2016-12-01 11:50:00,47.73,47.73,47.61,47.66,16473.0,47.73,47.73,47.61,47.66,16473.0
2016-12-01 12:00:00,47.67,47.67,47.5,47.6,16395.0,47.67,47.67,47.5,47.6,16395.0
2016-12-01 12:10:00,47.6,47.62,47.47,47.5,15001.0,47.6,47.62,47.47,47.5,15001.0
2016-12-01 12:20:00,47.49,47.53,47.33,47.38,33351.0,47.49,47.53,47.33,47.38,33351.0
2016-12-01 12:30:00,47.39,47.46,47.34,47.37,21910.0,47.39,47.46,47.34,47.37,21910.0
2016-12-01 12:40:00,47.36,47.37,47.29,47.34,21082.0,47.36,47.37,47.29,47.34,21082.0
2016-12-01 12:50:00,47.36,47.4,47.25,47.25,13765.0,47.36,47.4,47.25,47.25,13765.0
2016-12-01 13:00:00,47.26,47.26,47.17,47.2,12714.0,47.26,47.26,47.17,47.2,12714.0
2016-12-01 13:10:00,47.19,47.21,47.09,47.1,13516.0,47.19,47.21,47.09,47.1,13516.0
2016-12-01 13:20:00,47.12,47.22,47.05,47.17,15473.0,47.12,47.22,47.05,47.17,15473.0
2016-12-01 13:30:00,47.16,47.27,47.15,47.23,11962.0,47.16,47.27,47.15,47.23,11962.0
2016-12-01 13:40:00,47.23,47.28,47.2,47.23,9701.0,47.23,47.28,47.2,47.23,9701.0
2016-12-01 13:50:00,47.25,47.25,47.12,47.13,22984.0,47.25,47.25,47.12,47.13,22984.0
2016-12-01 14:00:00,47.13,47.15,47.02,47.02,16012.0,47.13,47.15,47.02,47.02,16012.0
2016-12-01 14:10:00,47.02,47.2,47.02,47.17,28396.0,47.02,47.2,47.02,47.17,28396.0
2016-12-01 14:20:00,47.16,47.24,47.1,47.2,31948.0,47.16,47.24,47.1,47.2,31948.0
2016-12-01 14:30:00,47.2,47.37,47.2,47.35,34969.0,47.2,47.37,47.2,47.35,34969.0
2016-12-01 14:40:00,47.35,47.44,47.35,47.42,18900.0,47.35,47.44,47.35,47.42,18900.0
2016-12-01 14:50:00,47.42,47.53,47.33,47.33,27468.0,47.42,47.53,47.33,47.33,27468.0
2016-12-01 15:00:00,47.35,47.47,47.35,47.35,52645.0,47.35,47.47,47.35,47.35,52645.0
2016-12-01 15:10:00,47.36,47.37,47.11,47.12,36259.0,47.36,47.37,47.11,47.12,36259.0
2016-12-01 15:20:00,47.12,47.15,47.0,47.06,42622.0,47.12,47.15,47.0,47.06,42622.0
2016-12-01 15:30:00,47.05,47.12,47.02,47.07,32831.0,47.05,47.12,47.02,47.07,32831.0
2016-12-01 15:40:00,47.06,47.15,47.05,47.09,37036.0,47.06,47.15,47.05,47.09,37036.0
2016-12-01 15:50:00,47.03,47.28,47.01,47.23,140310.0,47.03,47.28,47.01,47.23,140310.0
2016-12-02 09:30:00,47.01,47.45,46.27,47.43,59458.0,47.01,47.45,46.27,47.43,59458.0
2016-12-02 09:40:00,47.43,47.6,46.95,47.0,36971.0,47.43,47.6,46.95,47.0,36971.0
2016-12-02 09:50:00,47.0,47.0,46.7,46.87,36655.0,47.0,47.0,46.7,46.87,36655.0
2016-12-02 10:00:00,46.87,47.27,46.87,47.18,33079.0,46.87,47.27,46.87,47.18,33079.0
2016-12-02 10:10:00,47.15,47.15,46.73,46.95,24861.0,47.15,47.15,46.73,46.95,24861.0
2016-12-02 10:20:00,46.95,47.48,46.95,47.35,17000.0,46.95,47.48,46.95,47.35,17000.0
2016-12-02 10:30:00,47.36,47.73,47.36,47.73,14905.0,47.36,47.73,47.36,47.73,14905.0
2016-12-02 10:40:00,47.71,47.72,47.62,47.69,21959.0,47.71,47.72,47.62,47.69,21959.0
2016-12-02 10:50:00,47.69,47.84,47.65,47.84,15304.0,47.69,47.84,47.65,47.84,15304.0
2016-12-02 11:00:00,47.82,47.87,47.68,47.83,32174.0,47.82,47.87,47.68,47.83,32174.0
2016-12-02 11:10:00,47.81,48.0,47.73,47.98,19750.0,47.81,48.0,47.73,47.98,19750.0
2016-12-02 11:20:00,47.98,48.04,47.76,47.8,39895.0,47.98,48.04,47.76,47.8,39895.0
2016-12-02 11:30:00,47.77,47.77,47.49,47.52,24993.0,47.77,47.77,47.49,47.52,24993.0
2016-12-02 11:40:00,47.52,47.69,47.51,47.51,36388.0,47.52,47.69,47.51,47.51,36388.0
2016-12-02 11:50:00,47.53,47.83,47.43,47.71,77450.0,47.53,47.83,47.43,47.71,77450.0
2016-12-02 12:00:00,47.69,47.82,47.67,47.69,19217.0,47.69,47.82,47.67,47.69,19217.0
2016-12-02 12:10:00,47.65,47.69,47.52,47.57,17006.0,47.65,47.69,47.52,47.57,17006.0
2016-12-02 12:20:00,47.6,47.74,47.6,47.65,6316.0,47.6,47.74,47.6,47.65,6316.0
2016-12-02 12:30:00,47.66,47.66,47.58,47.61,11001.0,47.66,47.66,47.58,47.61,11001.0
2016-12-02 12:40:00,47.61,47.75,47.61,47.63,8100.0,47.61,47.75,47.61,47.63,8100.0
2016-12-02 12:50:00,47.63,47.73,47.62,47.63,9167.0,47.63,47.73,47.62,47.63,9167.0
2016-12-02 13:00:00,47.64,47.64,47.49,47.52,9216.0,47.64,47.64,47.49,47.52,9216.0
2016-12-02 13:10:00,47.52,47.53,47.31,47.35,13080.0,47.52,47.53,47.31,47.35,13080.0
2016-12-02 13:20:00,47.36,47.47,47.34,47.44,14920.0,47.36,47.47,47.34,47.44,14920.0
2016-12-02 13:30:00,47.46,47.51,47.43,47.5,4600.0,47.46,47.51,47.43,47.5,4600.0
2016-12-02 13:40:00,47.5,47.55,47.47,47.47,8790.0,47.5,47.55,47.47,47.47,8790.0
2016-12-02 13:50:00,47.47,47.5,47.37,47.37,7072.0,47.47,47.5,47.37,47.37,7072.0
2016-12-02 14:00:00,47.38,47.4,47.24,47.25,9777.0,47.38,47.4,47.24,47.25,9777.0
2016-12-02 14:10:00,47.24,47.28,47.18,47.26,29060.0,47.24,47.28,47.18,47.26,29060.0
2016-12-02 14:20:00,47.27,47.35,47.26,47.34,8903.0,47.27,47.35,47.26,47.34,8903.0
2016-12-02 14:30:00,47.34,47.39,47.34,47.38,15740.0,47.34,47.39,47.34,47.38,15740.0
2016-12-02 14:40:00,47.38,47.45,47.37,47.43,17879.0,47.38,47.45,47.37,47.43,17879.0
2016-12-02 14:50:00,47.42,47.44,47.39,47.43,9634.0,47.42,47.44,47.39,47.43,9634.0
2016-12-02 15:00:00,47.44,47.5,47.4,47.49,16921.0,47.44,47.5,47.4,47.49,16921.0
2016-12-02 15:10:00,47.48,47.48,47.35,47.36,14850.0,47.48,47.48,47.35,47.36,14850.0
2016-12-02 15:20:00,47.36,47.45,47.36,47.39,26953.0,47.36,47.45,47.36,47.39,26953.0
2016-12-02 15:30:00,47.39,47.45,47.35,47.37,42446.0,47.39,47.45,47.35,47.37,42446.0
2016-12-02 15:40:00,47.37,47.44,47.36,47.43,39619.0,47.37,47.44,47.36,47.43,39619.0
2016-12-02 15:50:00,47.43,47.53,47.41,47.45,85582.0,47.43,47.53,47.41,47.45,85582.0
2016-12-05 09:30:00,47.48,47.93,47.48,47.63,22073.0,47.48,47.93,47.48,47.63,22073.0
2016-12-05 09:40:00,47.64,47.93,47.58,47.88,10119.0,47.64,47.93,47.58,47.88,10119.0
2016-12-05 09:50:00,47.89,48.13,47.84,48.01,13822.0,47.89,48.13,47.84,48.01,13822.0
2016-12-05 10:00:00,48.02,48.17,47.78,47.92,20677.0,48.02,48.17,47.78,47.92,20677.0
2016-12-05 10:10:00,47.97,48.1,47.9,48.02,24689.0,47.97,48.1,47.9,48.02,24689.0
2016-12-05 10:20:00,48.03,48.09,47.94,48.05,8556.0,48.03,48.09,47.94,48.05,8556.0
2016-12-05 10:30:00,48.09,48.19,48.02,48.15,12188.0,48.09,48.19,48.02,48.15,12188.0
2016-12-05 10:40:00,48.17,48.43,48.05,48.43,18115.0,48.17,48.43,48.05,48.43,18115.0
2016-12-05 10:50:00,48.39,48.39,48.1,48.1,17402.0,48.39,48.39,48.1,48.1,17402.0
2016-12-05 11:00:00,48.13,48.23,48.07,48.1,27168.0,48.13,48.23,48.07,48.1,27168.0
2016-12-05 11:10:00,48.11,48.2,48.11,48.14,14152.0,48.11,48.2,48.11,48.14,14152.0
2016-12-05 11:20:00,48.14,48.22,48.02,48.07,14535.0,48.14,48.22,48.02,48.07,14535.0
2016-12-05 11:30:00,48.08,48.18,47.99,48.15,20460.0,48.08,48.18,47.99,48.15,20460.0
2016-12-05 11:40:00,48.15,48.22,48.1,48.1,14346.0,48.15,48.22,48.1,48.1,14346.0
2016-12-05 11:50:00,48.1,48.25,48.1,48.13,15380.0,48.1,48.25,48.1,48.13,15380.0
2016-12-05 12:00:00,48.13,48.23,48.11,48.21,23292.0,48.13,48.23,48.11,48.21,23292.0
2016-12-05 12:10:00,48.23,48.34,48.18,48.29,12100.0,48.23,48.34,48.18,48.29,12100.0
2016-12-05 12:20:00,48.26,48.4,48.16,48.4,37521.0,48.26,48.4,48.16,48.4,37521.0
2016-12-05 12:30:00,48.4,48.53,48.38,48.49,21911.0,48.4,48.53,48.38,48.49,21911.0
2016-12-05 12:40:00,48.5,48.55,48.43,48.55,16100.0,48.5,48.55,48.43,48.55,16100.0
2016-12-05 12:50:00,48.54,48.57,48.48,48.5,19554.0,48.54,48.57,48.48,48.5,19554.0
2016-12-05 13:00:00,48.51,48.51,48.27,48.33,40114.0,48.51,48.51,48.27,48.33,40114.0
2016-12-05 13:10:00,48.32,48.37,48.25,48.33,11405.0,48.32,48.37,48.25,48.33,11405.0
2016-12-05 13:20:00,48.3,48.38,48.26,48.29,14300.0,48.3,48.38,48.26,48.29,14300.0
2016-12-05 13:30:00,48.29,48.32,48.19,48.32,13420.0,48.29,48.32,48.19,48.32,13420.0
2016-12-05 13:40:00,48.3,48.31,48.23,48.24,10076.0,48.3,48.31,48.23,48.24,10076.0
2016-12-05 13:50:00,48.23,48.23,48.12,48.19,7481.0,48.23,48.23,48.12,48.19,7481.0
2016-12-05 14:00:00,48.17,48.19,48.1,48.17,10608.0,48.17,48.19,48.1,48.17,10608.0
2016-12-05 14:10:00,48.2,48.2,48.06,48.1,16494.0,48.2,48.2,48.06,48.1,16494.0
2016-12-05 14:20:00,48.1,48.18,48.07,48.15,9800.0,48.1,48.18,48.07,48.15,9800.0
2016-12-05 14:30:00,48.14,48.25,48.14,48.16,8633.0,48.14,48.25,48.14,48.16,8633.0
2016-12-05 14:40:00,48.15,48.19,48.11,48.18,6976.0,48.15,48.19,48.11,48.18,6976.0
2016-12-05 14:50:00,48.18,48.26,48.17,48.2,8969.0,48.18,48.26,48.17,48.2,8969.0
2016-12-05 15:00:00,48.21,48.23,48.12,48.17,15087.0,48.21,48.23,48.12,48.17,15087.0
2016-12-05 15:10:00,48.17,48.23,48.16,48.22,15495.0,48.17,48.23,48.16,48.22,15495.0
2016-12-05 15:20:00,48.21,48.3,48.21,48.28,12631.0,48.21,48.3,48.21,48.28,12631.0
2016-12-05 15:30:00,48.29,48.29,48.17,48.25,24613.0,48.29,48.29,48.17,48.25,24613.0
2016-12-05 15:40:00,48.26,48.27,48.22,48.25,26495.0,48.26,48.27,48.22,48.25,26495.0
2016-12-05 15:50:00,48.25,48.41,48.24,48.41,146260.0,48.25,48.41,48.24,48.41,146260.0
2016-12-06 09:30:00,48.42,48.74,48.13,48.33,18124.0,48.42,48.74,48.13,48.33,18124.0
2016-12-06 09:40:00,48.33,48.43,48.27,48.43,10767.0,48.33,48.43,48.27,48.43,10767.0
2016-12-06 09:50:00,48.45,48.74,48.45,48.74,17895.0,48.45,48.74,48.45,48.74,17895.0
2016-12-06 10:00:00,48.71,48.72,48.61,48.64,29757.0,48.71,48.72,48.61,48.64,29757.0
2016-12-06 10:10:00,48.65,48.65,48.32,48.45,13732.0,48.65,48.65,48.32,48.45,13732.0
2016-12-06 10:20:00,48.49,48.52,48.19,48.2,15110.0,48.49,48.52,48.19,48.2,15110.0
2016-12-06 10:30:00,48.23,48.33,48.02,48.02,33938.0,48.23,48.33,48.02,48.02,33938.0
2016-12-06 10:40:00,48.04,48.11,47.91,47.92,53540.0,48.04,48.11,47.91,47.92,53540.0
2016-12-06 10:50:00,47.93,48.0,47.85,47.94,41729.0,47.93,48.0,47.85,47.94,41729.0
2016-12-06 11:00:00,47.93,48.05,47.83,47.84,27342.0,47.93,48.05,47.83,47.84,27342.0
2016-12-06 11:10:00,47.85,47.92,47.73,47.73,12775.0,47.85,47.92,47.73,47.73,12775.0
2016-12-06 11:20:00,47.75,47.75,47.56,47.72,45910.0,47.75,47.75,47.56,47.72,45910.0
2016-12-06 11:30:00,47.73,47.88,47.72,47.83,25507.0,47.73,47.88,47.72,47.83,25507.0
2016-12-06 11:40:00,47.83,47.9,47.79,47.83,25623.0,47.83,47.9,47.79,47.83,25623.0
2016-12-06 11:50:00,47.88,47.88,47.73,47.74,7200.0,47.88,47.88,47.73,47.74,7200.0
2016-12-06 12:00:00,47.74,47.79,47.69,47.74,12317.0,47.74,47.79,47.69,47.74,12317.0
2016-12-06 12:10:00,47.75,47.81,47.7,47.8,7317.0,47.75,47.81,47.7,47.8,7317.0
2016-12-06 12:20:00,47.8,47.83,47.76,47.83,11514.0,47.8,47.83,47.76,47.83,11514.0
2016-12-06 12:30:00,47.83,47.89,47.83,47.84,9988.0,47.83,47.89,47.83,47.84,9988.0
2016-12-06 12:40:00,47.83,47.83,47.72,47.8,46396.0,47.83,47.83,47.72,47.8,46396.0
2016-12-06 12:50:00,47.79,47.93,47.78,47.93,5800.0,47.79,47.93,47.78,47.93,5800.0
2016-12-06 13:00:00,47.9,47.91,47.84,47.86,11850.0,47.9,47.91,47.84,47.86,11850.0
2016-12-06 13:10:00,47.89,48.04,47.89,47.99,8085.0,47.89,48.04,47.89,47.99,8085.0
2016-12-06 13:20:00,47.97,48.0,47.92,47.97,16902.0,47.97,48.0,47.92,47.97,16902.0
2016-12-06 13:30:00,47.94,48.01,47.9,47.95,7883.0,47.94,48.01,47.9,47.95,7883.0
2016-12-06 13:40:00,47.93,48.12,47.9,48.1,8500.0,47.93,48.12,47.9,48.1,8500.0
2016-12-06 13:50:00,48.13,48.14,48.07,48.13,4800.0,48.13,48.14,48.07,48.13,4800.0
2016-12-06 14:00:00,48.13,48.18,48.01,48.01,22062.0,48.13,48.18,48.01,48.01,22062.0
2016-12-06 14:10:00,48.0,48.02,47.78,47.8,65491.0,48.0,48.02,47.78,47.8,65491.0
2016-12-06 14:20:00,47.8,47.91,47.77,47.8,96789.0,47.8,47.91,47.77,47.8,96789.0
2016-12-06 14:30:00,47.8,48.02,47.8,48.01,19707.0,47.8,48.02,47.8,48.01,19707.0
2016-12-06 14:40:00,48.01,48.12,47.99,48.09,12193.0,48.01,48.12,47.99,48.09,12193.0
2016-12-06 14:50:00,48.11,48.11,48.02,48.04,24331.0,48.11,48.11,48.02,48.04,24331.0
2016-12-06 15:00:00,48.05,48.06,47.88,47.91,21678.0,48.05,48.06,47.88,47.91,21678.0
2016-12-06 15:10:00,47.93,47.94,47.82,47.93,26441.0,47.93,47.94,47.82,47.93,26441.0
2016-12-06 15:20:00,47.94,47.94,47.77,47.8,58992.0,47.94,47.94,47.77,47.8,58992.0
2016-12-06 15:30:00,47.8,47.99,47.79,47.96,65616.0,47.8,47.99,47.79,47.96,65616.0
2016-12-06 15:40:00,47.98,47.99,47.9,47.91,36280.0,47.98,47.99,47.9,47.91,36280.0
2016-12-06 15:50:00,47.91,48.02,47.9,48.0,128613.0,47.91,48.02,47.9,48.0,128613.0
2016-12-07 09:30:00,48.04,48.62,48.04,48.3,20154.0,48.04,48.62,48.04,48.3,20154.0
2016-12-07 09:40:00,48.3,48.31,48.01,48.03,10946.0,48.3,48.31,48.01,48.03,10946.0
2016-12-07 09:50:00,48.15,48.27,48.0,48.17,8693.0,48.15,48.27,48.0,48.17,8693.0
2016-12-07 10:00:00,48.18,48.25,48.05,48.24,4684.0,48.18,48.25,48.05,48.24,4684.0
2016-12-07 10:10:00,48.25,48.45,48.25,48.27,18502.0,48.25,48.45,48.25,48.27,18502.0
2016-12-07 10:20:00,48.28,48.33,48.22,48.27,13974.0,48.28,48.33,48.22,48.27,13974.0
2016-12-07 10:30:00,48.31,48.41,48.25,48.25,12940.0,48.31,48.41,48.25,48.25,12940.0
2016-12-07 10:40:00,48.27,48.53,48.25,48.5,12440.0,48.27,48.53,48.25,48.5,12440.0
2016-12-07 10:50:00,48.53,48.57,48.44,48.44,13850.0,48.53,48.57,48.44,48.44,13850.0
2016-12-07 11:00:00,48.47,48.57,48.43,48.44,11781.0,48.47,48.57,48.43,48.44,11781.0
2016-12-07 11:10:00,48.46,48.56,48.46,48.54,14291.0,48.46,48.56,48.46,48.54,14291.0
2016-12-07 11:20:00,48.55,48.55,48.45,48.47,9208.0,48.55,48.55,48.45,48.47,9208.0
2016-12-07 11:30:00,48.47,48.66,48.43,48.57,12950.0,48.47,48.66,48.43,48.57,12950.0
2016-12-07 11:40:00,48.59,48.62,48.53,48.56,28384.0,48.59,48.62,48.53,48.56,28384.0
2016-12-07 11:50:00,48.52,48.54,48.44,48.54,10153.0,48.52,48.54,48.44,48.54,10153.0
2016-12-07 12:00:00,48.54,48.58,48.48,48.52,8103.0,48.54,48.58,48.48,48.52,8103.0
2016-12-07 12:10:00,48.52,48.53,48.47,48.48,9827.0,48.52,48.53,48.47,48.48,9827.0
2016-12-07 12:20:00,48.46,48.49,48.39,48.41,5518.0,48.46,48.49,48.39,48.41,5518.0
2016-12-07 12:30:00,48.4,48.5,48.37,48.5,5150.0,48.4,48.5,48.37,48.5,5150.0
2016-12-07 12:40:00,48.5,48.56,48.49,48.5,10707.0,48.5,48.56,48.49,48.5,10707.0
2016-12-07 12:50:00,48.46,48.71,48.46,48.68,15919.0,48.46,48.71,48.46,48.68,15919.0
2016-12-07 13:00:00,48.71,48.8,48.66,48.77,14270.0,48.71,48.8,48.66,48.77,14270.0
2016-12-07 13:10:00,48.79,48.79,48.61,48.61,10194.0,48.79,48.79,48.61,48.61,10194.0
2016-12-07 13:20:00,48.6,48.71,48.6,48.63,19229.0,48.6,48.71,48.6,48.63,19229.0
2016-12-07 13:30:00,48.58,48.6,48.46,48.46,15960.0,48.58,48.6,48.46,48.46,15960.0
2016-12-07 13:40:00,48.5,48.5,48.38,48.39,10481.0,48.5,48.5,48.38,48.39,10481.0
2016-12-07 13:50:00,48.39,48.41,48.32,48.36,14416.0,48.39,48.41,48.32,48.36,14416.0
2016-12-07 14:00:00,48.38,48.4,48.34,48.36,9130.0,48.38,48.4,48.34,48.36,9130.0
2016-12-07 14:10:00,48.36,48.6,48.34,48.58,16825.0,48.36,48.6,48.34,48.58,16825.0
2016-12-07 14:20:00,48.58,48.61,48.5,48.51,16967.0,48.58,48.61,48.5,48.51,16967.0
2016-12-07 14:30:00,48.5,48.56,48.48,48.51,13375.0,48.5,48.56,48.48,48.51,13375.0
2016-12-07 14:40:00,48.51,48.65,48.48,48.65,16024.0,48.51,48.65,48.48,48.65,16024.0
2016-12-07 14:50:00,48.63,48.74,48.61,48.73,7450.0,48.63,48.74,48.61,48.73,7450.0
2016-12-07 15:00:00,48.72,48.9,48.7,48.89,38822.0,48.72,48.9,48.7,48.89,38822.0
2016-12-07 15:10:00,48.88,48.98,48.88,48.96,22468.0,48.88,48.98,48.88,48.96,22468.0
2016-12-07 15:20:00,48.98,49.14,48.98,49.07,29468.0,48.98,49.14,48.98,49.07,29468.0
2016-12-07 15:30:00,49.06,49.08,48.89,48.94,33587.0,49.06,49.08,48.89,48.94,33587.0
2016-12-07 15:40:00,48.97,49.0,48.87,48.87,41992.0,48.97,49.0,48.87,48.87,41992.0
2016-12-07 15:50:00,48.89,49.03,48.88,49.02,98747.0,48.89,49.03,48.88,49.02,98747.0
2016-12-08 09:30:00,49.25,49.99,49.25,49.81,67536.0,49.25,49.99,49.25,49.81,67536.0
2016-12-08 09:40:00,49.81,49.82,49.56,49.59,31323.0,49.81,49.82,49.56,49.59,31323.0
2016-12-08 09:50:00,49.64,49.69,49.32,49.34,33224.0,49.64,49.69,49.32,49.34,33224.0
2016-12-08 10:00:00,49.31,49.45,49.18,49.45,11471.0,49.31,49.45,49.18,49.45,11471.0
2016-12-08 10:10:00,49.45,49.5,49.18,49.3,20341.0,49.45,49.5,49.18,49.3,20341.0
2016-12-08 10:20:00,49.28,49.37,49.16,49.27,15218.0,49.28,49.37,49.16,49.27,15218.0
2016-12-08 10:30:00,49.28,49.53,49.27,49.41,10500.0,49.28,49.53,49.27,49.41,10500.0
2016-12-08 10:40:00,49.42,49.56,49.38,49.45,14800.0,49.42,49.56,49.38,49.45,14800.0
2016-12-08 10:50:00,49.49,49.69,49.49,49.56,16769.0,49.49,49.69,49.49,49.56,16769.0
2016-12-08 11:00:00,49.57,49.87,49.56,49.83,15544.0,49.57,49.87,49.56,49.83,15544.0
2016-12-08 11:10:00,49.84,49.92,49.8,49.92,45221.0,49.84,49.92,49.8,49.92,45221.0
2016-12-08 11:20:00,49.9,49.93,49.75,49.89,30709.0,49.9,49.93,49.75,49.89,30709.0
2016-12-08 11:30:00,49.89,49.94,49.56,49.58,39358.0,49.89,49.94,49.56,49.58,39358.0
2016-12-08 11:40:00,49.58,49.79,49.58,49.76,12269.0,49.58,49.79,49.58,49.76,12269.0
2016-12-08 11:50:00,49.74,49.74,49.58,49.64,5762.0,49.74,49.74,49.58,49.64,5762.0
2016-12-08 12:00:00,49.63,49.65,49.55,49.55,8607.0,49.63,49.65,49.55,49.55,8607.0
2016-12-08 12:10:00,49.54,49.6,49.53,49.6,6498.0,49.54,49.6,49.53,49.6,6498.0
2016-12-08 12:20:00,49.59,49.64,49.52,49.57,9034.0,49.59,49.64,49.52,49.57,9034.0
2016-12-08 12:30:00,49.61,49.78,49.57,49.71,39401.0,49.61,49.78,49.57,49.71,39401.0
2016-12-08 12:40:00,49.71,49.75,49.6,49.74,10500.0,49.71,49.75,49.6,49.74,10500.0
2016-12-08 12:50:00,49.71,49.76,49.67,49.71,5363.0,49.71,49.76,49.67,49.71,5363.0
2016-12-08 13:00:00,49.7,49.75,49.69,49.69,4427.0,49.7,49.75,49.69,49.69,4427.0
2016-12-08 13:10:00,49.67,49.7,49.56,49.61,8708.0,49.67,49.7,49.56,49.61,8708.0
2016-12-08 13:20:00,49.6,49.71,49.59,49.65,5863.0,49.6,49.71,49.59,49.65,5863.0
2016-12-08 13:30:00,49.62,49.79,49.58,49.79,6000.0,49.62,49.79,49.58,49.79,6000.0
2016-12-08 13:40:00,49.73,49.73,49.63,49.73,8016.0,49.73,49.73,49.63,49.73,8016.0
2016-12-08 13:50:00,49.72,49.83,49.68,49.77,13739.0,49.72,49.83,49.68,49.77,13739.0
2016-12-08 14:00:00,49.76,49.92,49.73,49.85,60790.0,49.76,49.92,49.73,49.85,60790.0
2016-12-08 14:10:00,49.85,49.97,49.78,49.78,26407.0,49.85,49.97,49.78,49.78,26407.0
2016-12-08 14:20:00,49.78,49.79,49.59,49.72,14194.0,49.78,49.79,49.59,49.72,14194.0
2016-12-08 14:30:00,49.72,49.74,49.63,49.66,5914.0,49.72,49.74,49.63,49.66,5914.0
2016-12-08 14:40:00,49.64,49.67,49.57,49.61,8114.0,49.64,49.67,49.57,49.61,8114.0
2016-12-08 14:50:00,49.61,49.67,49.61,49.65,5597.0,49.61,49.67,49.61,49.65,5597.0
2016-12-08 15:00:00,49.67,49.72,49.63,49.68,12875.0,49.67,49.72,49.63,49.68,12875.0
2016-12-08 15:10:00,49.67,49.71,49.57,49.57,18678.0,49.67,49.71,49.57,49.57,18678.0
2016-12-08 15:20:00,49.56,49.57,49.49,49.51,13988.0,49.56,49.57,49.49,49.51,13988.0
2016-12-08 15:30:00,49.51,49.59,49.49,49.51,19350.0,49.51,49.59,49.49,49.51,19350.0
2016-12-08 15:40:00,49.51,49.59,49.5,49.54,21694.0,49.51,49.59,49.5,49.54,21694.0
2016-12-08 15:50:00,49.54,49.67,49.53,49.66,56405.0,49.54,49.67,49.53,49.66,56405.0
2016-12-09 09:30:00,49.91,50.56,49.56,50.24,24334.0,49.91,50.56,49.56,50.24,24334.0
2016-12-09 09:40:00,50.21,50.26,49.88,50.0,19857.0,50.21,50.26,49.88,50.0,19857.0
2016-12-09 09:50:00,49.96,50.02,49.71,49.74,19699.0,49.96,50.02,49.71,49.74,19699.0
2016-12-09 10:00:00,49.69,49.87,49.68,49.75,14250.0,49.69,49.87,49.68,49.75,14250.0
2016-12-09 10:10:00,49.75,49.77,49.51,49.55,9662.0,49.75,49.77,49.51,49.55,9662.0
2016-12-09 10:20:00,49.58,49.58,49.3,49.3,14336.0,49.58,49.58,49.3,49.3,14336.0
2016-12-09 10:30:00,49.3,49.76,49.3,49.76,51995.0,49.3,49.76,49.3,49.76,51995.0
2016-12-09 10:40:00,49.75,49.75,49.67,49.72,19117.0,49.75,49.75,49.67,49.72,19117.0
2016-12-09 10:50:00,49.73,49.75,49.54,49.54,16373.0,49.73,49.75,49.54,49.54,16373.0
2016-12-09 11:00:00,49.51,49.63,49.48,49.62,15152.0,49.51,49.63,49.48,49.62,15152.0
2016-12-09 11:10:00,49.6,49.62,49.52,49.54,9664.0,49.6,49.62,49.52,49.54,9664.0
2016-12-09 11:20:00,49.52,49.59,49.46,49.54,6400.0,49.52,49.59,49.46,49.54,6400.0
2016-12-09 11:30:00,49.51,49.52,49.37,49.38,6929.0,49.51,49.52,49.37,49.38,6929.0
2016-12-09 11:40:00,49.4,49.52,49.34,49.52,8100.0,49.4,49.52,49.34,49.52,8100.0
2016-12-09 11:50:00,49.53,49.54,49.35,49.41,36115.0,49.53,49.54,49.35,49.41,36115.0
2016-12-09 12:00:00,49.38,49.61,49.37,49.61,18526.0,49.38,49.61,49.37,49.61,18526.0
2016-12-09 12:10:00,49.62,49.62,49.52,49.61,13112.0,49.62,49.62,49.52,49.61,13112.0
2016-12-09 12:20:00,49.61,49.63,49.53,49.55,15290.0,49.61,49.63,49.53,49.55,15290.0
2016-12-09 12:30:00,49.55,49.57,49.52,49.57,15318.0,49.55,49.57,49.52,49.57,15318.0
2016-12-09 12:40:00,49.57,49.59,49.49,49.51,20651.0,49.57,49.59,49.49,49.51,20651.0
2016-12-09 12:50:00,49.51,49.55,49.48,49.5,17513.0,49.51,49.55,49.48,49.5,17513.0
2016-12-09 13:00:00,49.51,49.54,49.49,49.52,7973.0,49.51,49.54,49.49,49.52,7973.0
2016-12-09 13:10:00,49.53,49.54,49.48,49.49,6500.0,49.53,49.54,49.48,49.49,6500.0
2016-12-09 13:20:00,49.48,49.59,49.44,49.59,12339.0,49.48,49.59,49.44,49.59,12339.0
2016-12-09 13:30:00,49.57,49.57,49.48,49.51,11517.0,49.57,49.57,49.48,49.51,11517.0
2016-12-09 13:40:00,49.51,49.6,49.51,49.59,9567.0,49.51,49.6,49.51,49.59,9567.0
2016-12-09 13:50:00,49.59,49.64,49.58,49.61,7700.0,49.59,49.64,49.58,49.61,7700.0
2016-12-09 14:00:00,49.61,49.68,49.59,49.63,9009.0,49.61,49.68,49.59,49.63,9009.0
2016-12-09 14:10:00,49.63,49.67,49.58,49.59,22075.0,49.63,49.67,49.58,49.59,22075.0
2016-12-09 14:20:00,49.6,49.61,49.55,49.57,7273.0,49.6,49.61,49.55,49.57,7273.0
2016-12-09 14:30:00,49.55,49.62,49.54,49.59,5800.0,49.55,49.62,49.54,49.59,5800.0
2016-12-09 14:40:00,49.59,49.62,49.56,49.61,10010.0,49.59,49.62,49.56,49.61,10010.0
2016-12-09 14:50:00,49.61,49.69,49.59,49.67,13124.0,49.61,49.69,49.59,49.67,13124.0
2016-12-09 15:00:00,49.67,49.75,49.64,49.73,21977.0,49.67,49.75,49.64,49.73,21977.0
2016-12-09 15:10:00,49.73,49.83,49.73,49.81,21880.0,49.73,49.83,49.73,49.81,21880.0
2016-12-09 15:20:00,49.8,49.83,49.78,49.8,20035.0,49.8,49.83,49.78,49.8,20035.0
2016-12-09 15:30:00,49.8,49.81,49.71,49.76,21265.0,49.8,49.81,49.71,49.76,21265.0
2016-12-09 15:40:00,49.76,49.78,49.7,49.7,20142.0,49.76,49.78,49.7,49.7,20142.0
2016-12-09 15:50:00,49.7,49.79,49.7,49.78,54560.0,49.7,49.79,49.7,49.78,54560.0
2016-12-12 09:30:00,49.76,49.97,49.5,49.8,28052.0,49.76,49.97,49.5,49.8,28052.0
2016-12-12 09:40:00,49.85,49.97,49.74,49.89,25878.0,49.85,49.97,49.74,49.89,25878.0
2016-12-12 09:50:00,49.88,50.13,49.87,50.04,25135.0,49.88,50.13,49.87,50.04,25135.0
2016-12-12 10:00:00,50.0,50.11,49.89,50.03,29474.0,50.0,50.11,49.89,50.03,29474.0
2016-12-12 10:10:00,50.05,50.06,49.9,49.92,9100.0,50.05,50.06,49.9,49.92,9100.0
2016-12-12 10:20:00,49.94,50.04,49.85,49.85,28718.0,49.94,50.04,49.85,49.85,28718.0
2016-12-12 10:30:00,49.89,49.89,49.74,49.74,31397.0,49.89,49.89,49.74,49.74,31397.0
2016-12-12 10:40:00,49.76,49.81,49.71,49.76,14428.0,49.76,49.81,49.71,49.76,14428.0
2016-12-12 10:50:00,49.75,49.83,49.75,49.81,14399.0,49.75,49.83,49.75,49.81,14399.0
2016-12-12 11:00:00,49.79,49.88,49.77,49.87,22875.0,49.79,49.88,49.77,49.87,22875.0
2016-12-12 11:10:00,49.88,50.03,49.86,49.99,23703.0,49.88,50.03,49.86,49.99,23703.0
2016-12-12 11:20:00,49.98,49.98,49.9,49.93,9079.0,49.98,49.98,49.9,49.93,9079.0
2016-12-12 11:30:00,49.91,49.92,49.78,49.87,15500.0,49.91,49.92,49.78,49.87,15500.0
2016-12-12 11:40:00,49.86,49.94,49.8,49.93,17466.0,49.86,49.94,49.8,49.93,17466.0
2016-12-12 11:50:00,49.91,50.04,49.9,49.98,9850.0,49.91,50.04,49.9,49.98,9850.0
2016-12-12 12:00:00,49.99,50.06,49.93,50.06,5218.0,49.99,50.06,49.93,50.06,5218.0
2016-12-12 12:10:00,50.02,50.15,49.99,50.07,8765.0,50.02,50.15,49.99,50.07,8765.0
2016-12-12 12:20:00,50.08,50.11,50.01,50.06,19556.0,50.08,50.11,50.01,50.06,19556.0
2016-12-12 12:30:00,50.06,50.15,50.06,50.13,8300.0,50.06,50.15,50.06,50.13,8300.0
2016-12-12 12:40:00,50.11,50.16,50.09,50.09,5166.0,50.11,50.16,50.09,50.09,5166.0
2016-12-12 12:50:00,50.1,50.1,49.96,50.01,5093.0,50.1,50.1,49.96,50.01,5093.0
2016-12-12 13:00:00,50.02,50.02,49.93,49.98,6122.0,50.02,50.02,49.93,49.98,6122.0
2016-12-12 13:10:00,49.99,50.08,49.94,50.08,12972.0,49.99,50.08,49.94,50.08,12972.0
2016-12-12 13:20:00,50.1,50.13,50.04,50.05,8029.0,50.1,50.13,50.04,50.05,8029.0
2016-12-12 13:30:00,50.05,50.06,49.98,50.01,10997.0,50.05,50.06,49.98,50.01,10997.0
2016-12-12 13:40:00,50.02,50.08,49.97,49.97,6348.0,50.02,50.08,49.97,49.97,6348.0
2016-12-12 13:50:00,49.95,49.97,49.91,49.95,4355.0,49.95,49.97,49.91,49.95,4355.0
2016-12-12 14:00:00,49.96,50.0,49.88,49.96,11351.0,49.96,50.0,49.88,49.96,11351.0
2016-12-12 14:10:00,49.97,50.03,49.95,50.02,11189.0,49.97,50.03,49.95,50.02,11189.0
2016-12-12 14:20:00,50.03,50.03,49.91,49.95,12850.0,50.03,50.03,49.91,49.95,12850.0
2016-12-12 14:30:00,49.99,49.99,49.95,49.97,7982.0,49.99,49.99,49.95,49.97,7982.0
2016-12-12 14:40:00,49.99,50.0,49.96,49.99,8345.0,49.99,50.0,49.96,49.99,8345.0
2016-12-12 14:50:00,49.99,50.01,49.95,50.01,7284.0,49.99,50.01,49.95,50.01,7284.0
2016-12-12 15:00:00,50.01,50.02,49.92,50.01,17715.0,50.01,50.02,49.92,50.01,17715.0
2016-12-12 15:10:00,50.02,50.03,49.95,49.97,15900.0,50.02,50.03,49.95,49.97,15900.0
2016-12-12 15:20:00,49.98,50.0,49.96,49.98,16415.0,49.98,50.0,49.96,49.98,16415.0
2016-12-12 15:30:00,49.96,50.0,49.92,49.95,25513.0,49.96,50.0,49.92,49.95,25513.0
2016-12-12 15:40:00,49.96,50.0,49.95,50.0,30884.0,49.96,50.0,49.95,50.0,30884.0
2016-12-12 15:50:00,49.99,50.07,49.97,50.06,101067.0,49.99,50.07,49.97,50.06,101067.0
2016-12-13 09:30:00,50.03,50.74,50.0,50.58,55781.0,50.03,50.74,50.0,50.58,55781.0
2016-12-13 09:40:00,50.59,50.83,50.53,50.79,42734.0,50.59,50.83,50.53,50.79,42734.0
2016-12-13 09:50:00,50.75,50.99,50.7,50.79,24309.0,50.75,50.99,50.7,50.79,24309.0
2016-12-13 10:00:00,50.77,50.77,50.56,50.61,57981.0,50.77,50.77,50.56,50.61,57981.0
2016-12-13 10:10:00,50.63,50.9,50.62,50.74,10927.0,50.63,50.9,50.62,50.74,10927.0
2016-12-13 10:20:00,50.74,50.91,50.74,50.77,9400.0,50.74,50.91,50.74,50.77,9400.0
2016-12-13 10:30:00,50.75,50.86,50.7,50.74,7944.0,50.75,50.86,50.7,50.74,7944.0
2016-12-13 10:40:00,50.73,50.8,50.61,50.7,11574.0,50.73,50.8,50.61,50.7,11574.0
2016-12-13 10:50:00,50.68,50.92,50.68,50.91,41077.0,50.68,50.92,50.68,50.91,41077.0
2016-12-13 11:00:00,50.91,50.97,50.88,50.93,21331.0,50.91,50.97,50.88,50.93,21331.0
2016-12-13 11:10:00,50.92,50.96,50.88,50.93,17176.0,50.92,50.96,50.88,50.93,17176.0
2016-12-13 11:20:00,50.95,51.02,50.92,51.0,24846.0,50.95,51.02,50.92,51.0,24846.0
2016-12-13 11:30:00,50.98,51.06,50.96,51.02,52162.0,50.98,51.06,50.96,51.02,52162.0
2016-12-13 11:40:00,51.02,51.13,51.0,51.1,16366.0,51.02,51.13,51.0,51.1,16366.0
2016-12-13 11:50:00,51.12,51.13,51.0,51.12,16133.0,51.12,51.13,51.0,51.12,16133.0
2016-12-13 12:00:00,51.11,51.11,50.99,51.0,34947.0,51.11,51.11,50.99,51.0,34947.0
2016-12-13 12:10:00,51.0,51.14,51.0,51.07,17475.0,51.0,51.14,51.0,51.07,17475.0
2016-12-13 12:20:00,51.09,51.12,50.99,51.1,47470.0,51.09,51.12,50.99,51.1,47470.0
2016-12-13 12:30:00,51.1,51.23,51.08,51.09,15853.0,51.1,51.23,51.08,51.09,15853.0
2016-12-13 12:40:00,51.09,51.14,51.06,51.07,18310.0,51.09,51.14,51.06,51.07,18310.0
2016-12-13 12:50:00,51.07,51.07,50.96,51.02,21505.0,51.07,51.07,50.96,51.02,21505.0
2016-12-13 13:00:00,51.0,51.1,50.95,50.95,18485.0,51.0,51.1,50.95,50.95,18485.0
2016-12-13 13:10:00,50.97,51.01,50.94,51.01,10200.0,50.97,51.01,50.94,51.01,10200.0
2016-12-13 13:20:00,50.99,51.03,50.97,50.98,8422.0,50.99,51.03,50.97,50.98,8422.0
2016-12-13 13:30:00,50.98,51.0,50.91,50.91,19135.0,50.98,51.0,50.91,50.91,19135.0
2016-12-13 13:40:00,50.94,50.98,50.88,50.88,13690.0,50.94,50.98,50.88,50.88,13690.0
2016-12-13 13:50:00,50.89,50.98,50.88,50.95,9056.0,50.89,50.98,50.88,50.95,9056.0
2016-12-13 14:00:00,50.94,50.97,50.85,50.87,17903.0,50.94,50.97,50.85,50.87,17903.0
2016-12-13 14:10:00,50.87,50.89,50.81,50.81,15723.0,50.87,50.89,50.81,50.81,15723.0
2016-12-13 14:20:00,50.82,50.86,50.73,50.81,23300.0,50.82,50.86,50.73,50.81,23300.0
2016-12-13 14:30:00,50.81,50.91,50.8,50.83,16710.0,50.81,50.91,50.8,50.83,16710.0
2016-12-13 14:40:00,50.82,50.95,50.8,50.95,33395.0,50.82,50.95,50.8,50.95,33395.0
2016-12-13 14:50:00,50.95,50.97,50.81,50.85,58199.0,50.95,50.97,50.81,50.85,58199.0
2016-12-13 15:00:00,50.83,50.86,50.79,50.86,21608.0,50.83,50.86,50.79,50.86,21608.0
2016-12-13 15:10:00,50.85,50.92,50.83,50.9,40024.0,50.85,50.92,50.83,50.9,40024.0
2016-12-13 15:20:00,50.89,50.95,50.84,50.9,1279974.0,50.89,50.95,50.84,50.9,1279974.0
2016-12-13 15:30:00,50.89,50.91,50.82,50.86,779531.0,50.89,50.91,50.82,50.86,779531.0
2016-12-13 15:40:00,50.88,50.92,50.85,50.9,31888.0,50.88,50.92,50.85,50.9,31888.0
2016-12-13 15:50:00,50.9,50.9,50.83,50.85,87056.0,50.9,50.9,50.83,50.85,87056.0
2016-12-14 09:30:00,50.71,51.03,50.55,50.73,34517.0,50.71,51.03,50.55,50.73,34517.0
2016-12-14 09:40:00,50.73,50.76,50.36,50.42,16936.0,50.73,50.76,50.36,50.42,16936.0
2016-12-14 09:50:00,50.47,50.5,50.34,50.46,9550.0,50.47,50.5,50.34,50.46,9550.0
2016-12-14 10:00:00,50.43,50.49,50.38,50.44,13211.0,50.43,50.49,50.38,50.44,13211.0
2016-12-14 10:10:00,50.48,50.51,50.33,50.33,21506.0,50.48,50.51,50.33,50.33,21506.0
2016-12-14 10:20:00,50.32,50.53,50.32,50.45,8099.0,50.32,50.53,50.32,50.45,8099.0
2016-12-14 10:30:00,50.49,50.6,50.48,50.55,6210.0,50.49,50.6,50.48,50.55,6210.0
2016-12-14 10:40:00,50.53,50.6,50.45,50.48,12541.0,50.53,50.6,50.45,50.48,12541.0
2016-12-14 10:50:00,50.5,50.5,50.4,50.43,8730.0,50.5,50.5,50.4,50.43,8730.0
2016-12-14 11:00:00,50.44,50.44,50.33,50.38,17651.0,50.44,50.44,50.33,50.38,17651.0
2016-12-14 11:10:00,50.38,50.4,50.31,50.32,18532.0,50.38,50.4,50.31,50.32,18532.0
2016-12-14 11:20:00,50.32,50.36,50.19,50.2,58362.0,50.32,50.36,50.19,50.2,58362.0
2016-12-14 11:30:00,50.18,50.18,50.04,50.04,27610.0,50.18,50.18,50.04,50.04,27610.0
2016-12-14 11:40:00,50.03,50.2,49.93,50.11,29811.0,50.03,50.2,49.93,50.11,29811.0
2016-12-14 11:50:00,50.13,50.16,50.11,50.15,15347.0,50.13,50.16,50.11,50.15,15347.0
2016-12-14 12:00:00,50.14,50.21,50.11,50.16,18624.0,50.14,50.21,50.11,50.16,18624.0
2016-12-14 12:10:00,50.16,50.29,50.15,50.26,11724.0,50.16,50.29,50.15,50.26,11724.0
2016-12-14 12:20:00,50.25,50.33,50.21,50.32,12920.0,50.25,50.33,50.21,50.32,12920.0
2016-12-14 12:30:00,50.32,50.33,50.26,50.29,13696.0,50.32,50.33,50.26,50.29,13696.0
2016-12-14 12:40:00,50.29,50.3,50.18,50.2,12703.0,50.29,50.3,50.18,50.2,12703.0
2016-12-14 12:50:00,50.19,50.22,50.16,50.2,13364.0,50.19,50.22,50.16,50.2,13364.0
2016-12-14 13:00:00,50.2,50.27,50.19,50.26,11401.0,50.2,50.27,50.19,50.26,11401.0
2016-12-14 13:10:00,50.26,50.3,50.21,50.24,8771.0,50.26,50.3,50.21,50.24,8771.0
2016-12-14 13:20:00,50.21,50.22,50.19,50.2,7067.0,50.21,50.22,50.19,50.2,7067.0
2016-12-14 13:30:00,50.2,50.29,50.2,50.28,8250.0,50.2,50.29,50.2,50.28,8250.0
2016-12-14 13:40:00,50.28,50.32,50.26,50.29,8427.0,50.28,50.32,50.26,50.29,8427.0
2016-12-14 13:50:00,50.29,50.33,50.23,50.32,9109.0,50.29,50.33,50.23,50.32,9109.0
2016-12-14 14:00:00,50.31,50.36,50.18,50.25,35722.0,50.31,50.36,50.18,50.25,35722.0
2016-12-14 14:10:00,50.25,50.33,49.97,50.1,62904.0,50.25,50.33,49.97,50.1,62904.0
2016-12-14 14:20:00,50.1,50.12,49.84,49.88,26869.0,50.1,50.12,49.84,49.88,26869.0
2016-12-14 14:30:00,49.88,49.97,49.85,49.96,74232.0,49.88,49.97,49.85,49.96,74232.0
2016-12-14 14:40:00,49.99,50.16,49.99,50.13,38156.0,49.99,50.16,49.99,50.13,38156.0
2016-12-14 14:50:00,50.11,50.12,49.95,49.98,25094.0,50.11,50.12,49.95,49.98,25094.0
2016-12-14 15:00:00,49.97,50.08,49.9,49.92,40658.0,49.97,50.08,49.9,49.92,40658.0
2016-12-14 15:10:00,49.91,49.97,49.86,49.96,33164.0,49.91,49.97,49.86,49.96,33164.0
2016-12-14 15:20:00,49.93,49.98,49.9,49.94,21893.0,49.93,49.98,49.9,49.94,21893.0
2016-12-14 15:30:00,49.93,50.15,49.92,50.1,37403.0,49.93,50.15,49.92,50.1,37403.0
2016-12-14 15:40:00,50.09,50.09,49.95,49.97,31022.0,50.09,50.09,49.95,49.97,31022.0
2016-12-14 15:50:00,49.95,50.0,49.87,49.91,103725.0,49.95,50.0,49.87,49.91,103725.0
2016-12-15 09:30:00,50.15,50.15,49.27,50.13,25923.0,50.15,50.15,49.27,50.13,25923.0
2016-12-15 09:40:00,50.15,50.26,49.99,50.22,15400.0,50.15,50.26,49.99,50.22,15400.0
2016-12-15 09:50:00,50.24,50.55,50.21,50.55,25494.0,50.24,50.55,50.21,50.55,25494.0
2016-12-15 10:00:00,50.56,50.57,50.29,50.41,21916.0,50.56,50.57,50.29,50.41,21916.0
2016-12-15 10:10:00,50.4,50.42,50.29,50.29,9318.0,50.4,50.42,50.29,50.29,9318.0
2016-12-15 10:20:00,50.31,50.43,50.31,50.39,11545.0,50.31,50.43,50.31,50.39,11545.0
2016-12-15 10:30:00,50.4,50.45,50.35,50.44,13496.0,50.4,50.45,50.35,50.44,13496.0
2016-12-15 10:40:00,50.45,50.63,50.45,50.58,35131.0,50.45,50.63,50.45,50.58,35131.0
2016-12-15 10:50:00,50.55,50.72,50.52,50.64,20170.0,50.55,50.72,50.52,50.64,20170.0
2016-12-15 11:00:00,50.66,50.76,50.55,50.71,15601.0,50.66,50.76,50.55,50.71,15601.0
2016-12-15 11:10:00,50.7,50.84,50.67,50.84,21328.0,50.7,50.84,50.67,50.84,21328.0
2016-12-15 11:20:00,50.84,50.92,50.81,50.91,21700.0,50.84,50.92,50.81,50.91,21700.0
2016-12-15 11:30:00,50.91,50.96,50.88,50.93,17420.0,50.91,50.96,50.88,50.93,17420.0
2016-12-15 11:40:00,50.96,51.0,50.89,51.0,28887.0,50.96,51.0,50.89,51.0,28887.0
2016-12-15 11:50:00,51.01,51.19,50.99,51.19,20429.0,51.01,51.19,50.99,51.19,20429.0
2016-12-15 12:00:00,51.18,51.18,51.06,51.09,23687.0,51.18,51.18,51.06,51.09,23687.0
2016-12-15 12:10:00,51.1,51.24,51.06,51.17,25918.0,51.1,51.24,51.06,51.17,25918.0
2016-12-15 12:20:00,51.16,51.32,51.16,51.26,18888.0,51.16,51.32,51.16,51.26,18888.0
2016-12-15 12:30:00,51.25,51.34,51.17,51.21,18646.0,51.25,51.34,51.17,51.21,18646.0
2016-12-15 12:40:00,51.19,51.2,51.03,51.04,7750.0,51.19,51.2,51.03,51.04,7750.0
2016-12-15 12:50:00,51.04,51.04,50.91,50.98,8600.0,51.04,51.04,50.91,50.98,8600.0
2016-12-15 13:00:00,50.98,50.98,50.77,50.78,17120.0,50.98,50.98,50.77,50.78,17120.0
2016-12-15 13:10:00,50.78,50.93,50.76,50.89,16496.0,50.78,50.93,50.76,50.89,16496.0
2016-12-15 13:20:00,50.9,50.95,50.84,50.88,18420.0,50.9,50.95,50.84,50.88,18420.0
2016-12-15 13:30:00,50.9,50.91,50.8,50.8,24182.0,50.9,50.91,50.8,50.8,24182.0
2016-12-15 13:40:00,50.8,50.8,50.52,50.54,12468.0,50.8,50.8,50.52,50.54,12468.0
2016-12-15 13:50:00,50.52,50.52,50.35,50.36,22157.0,50.52,50.52,50.35,50.36,22157.0
2016-12-15 14:00:00,50.38,50.65,50.32,50.64,13629.0,50.38,50.65,50.32,50.64,13629.0
2016-12-15 14:10:00,50.64,50.84,50.6,50.81,26152.0,50.64,50.84,50.6,50.81,26152.0
2016-12-15 14:20:00,50.81,50.82,50.67,50.77,19165.0,50.81,50.82,50.67,50.77,19165.0
2016-12-15 14:30:00,50.77,50.77,50.65,50.68,19071.0,50.77,50.77,50.65,50.68,19071.0
2016-12-15 14:40:00,50.68,50.7,50.63,50.65,19090.0,50.68,50.7,50.63,50.65,19090.0
2016-12-15 14:50:00,50.65,50.65,50.54,50.57,11659.0,50.65,50.65,50.54,50.57,11659.0
2016-12-15 15:00:00,50.55,50.56,50.41,50.41,24525.0,50.55,50.56,50.41,50.41,24525.0
2016-12-15 15:10:00,50.41,50.42,50.35,50.37,27767.0,50.41,50.42,50.35,50.37,27767.0
2016-12-15 15:20:00,50.38,50.43,50.32,50.4,26824.0,50.38,50.43,50.32,50.4,26824.0
2016-12-15 15:30:00,50.42,50.56,50.42,50.54,37607.0,50.42,50.56,50.42,50.54,37607.0
2016-12-15 15:40:00,50.53,50.57,50.41,50.45,51138.0,50.53,50.57,50.41,50.45,51138.0
2016-12-15 15:50:00,50.44,50.48,50.4,50.46,96026.0,50.44,50.48,50.4,50.46,96026.0
2016-12-16 09:30:00,50.36,50.7,50.09,50.52,223371.0,50.36,50.7,50.09,50.52,223371.0
2016-12-16 09:40:00,50.44,50.6,50.07,50.07,9506.0,50.44,50.6,50.07,50.07,9506.0
2016-12-16 09:50:00,50.07,50.19,50.0,50.07,20102.0,50.07,50.19,50.0,50.07,20102.0
2016-12-16 10:00:00,50.04,50.36,50.04,50.28,25400.0,50.04,50.36,50.04,50.28,25400.0
2016-12-16 10:10:00,50.28,50.47,50.25,50.33,38131.0,50.28,50.47,50.25,50.33,38131.0
2016-12-16 10:20:00,50.34,50.38,50.23,50.25,19440.0,50.34,50.38,50.23,50.25,19440.0
2016-12-16 10:30:00,50.24,50.37,50.24,50.37,12485.0,50.24,50.37,50.24,50.37,12485.0
2016-12-16 10:40:00,50.38,50.39,50.31,50.32,15923.0,50.38,50.39,50.31,50.32,15923.0
2016-12-16 10:50:00,50.31,50.38,50.26,50.29,8736.0,50.31,50.38,50.26,50.29,8736.0
2016-12-16 11:00:00,50.34,50.36,50.21,50.23,10371.0,50.34,50.36,50.21,50.23,10371.0
2016-12-16 11:10:00,50.23,50.23,50.11,50.12,11192.0,50.23,50.23,50.11,50.12,11192.0
2016-12-16 11:20:00,50.13,50.15,49.96,49.99,49579.0,50.13,50.15,49.96,49.99,49579.0
2016-12-16 11:30:00,49.97,50.06,49.95,50.05,7600.0,49.97,50.06,49.95,50.05,7600.0
2016-12-16 11:40:00,50.02,50.12,50.02,50.04,9239.0,50.02,50.12,50.02,50.04,9239.0
2016-12-16 11:50:00,50.04,50.05,49.95,50.0,12886.0,50.04,50.05,49.95,50.0,12886.0
2016-12-16 12:00:00,50.01,50.03,49.92,49.93,17638.0,50.01,50.03,49.92,49.93,17638.0
2016-12-16 12:10:00,49.96,49.99,49.9,49.9,6043.0,49.96,49.99,49.9,49.9,6043.0
2016-12-16 12:20:00,49.93,50.0,49.92,49.98,11022.0,49.93,50.0,49.92,49.98,11022.0
2016-12-16 12:30:00,49.98,50.16,49.97,50.14,8920.0,49.98,50.16,49.97,50.14,8920.0
2016-12-16 12:40:00,50.14,50.15,50.05,50.12,8926.0,50.14,50.15,50.05,50.12,8926.0
2016-12-16 12:50:00,50.12,50.12,49.98,49.98,33320.0,50.12,50.12,49.98,49.98,33320.0
2016-12-16 13:00:00,49.97,49.99,49.88,49.89,8364.0,49.97,49.99,49.88,49.89,8364.0
2016-12-16 13:10:00,49.89,49.91,49.86,49.87,7966.0,49.89,49.91,49.86,49.87,7966.0
2016-12-16 13:20:00,49.88,49.88,49.8,49.8,4403.0,49.88,49.88,49.8,49.8,4403.0
2016-12-16 13:30:00,49.8,49.82,49.77,49.79,9709.0,49.8,49.82,49.77,49.79,9709.0
2016-12-16 13:40:00,49.78,49.8,49.65,49.65,15019.0,49.78,49.8,49.65,49.65,15019.0
2016-12-16 13:50:00,49.66,49.76,49.66,49.69,14394.0,49.66,49.76,49.66,49.69,14394.0
2016-12-16 14:00:00,49.7,49.73,49.61,49.68,14452.0,49.7,49.73,49.61,49.68,14452.0
2016-12-16 14:10:00,49.7,49.71,49.63,49.65,13965.0,49.7,49.71,49.63,49.65,13965.0
2016-12-16 14:20:00,49.65,49.65,49.59,49.63,11875.0,49.65,49.65,49.59,49.63,11875.0
2016-12-16 14:30:00,49.62,49.75,49.59,49.73,25190.0,49.62,49.75,49.59,49.73,25190.0
2016-12-16 14:40:00,49.72,49.76,49.7,49.71,24836.0,49.72,49.76,49.7,49.71,24836.0
2016-12-16 14:50:00,49.71,49.72,49.61,49.63,23927.0,49.71,49.72,49.61,49.63,23927.0
2016-12-16 15:00:00,49.62,49.63,49.48,49.48,25261.0,49.62,49.63,49.48,49.48,25261.0
2016-12-16 15:10:00,49.49,49.51,49.39,49.39,29601.0,49.49,49.51,49.39,49.39,29601.0
2016-12-16 15:20:00,49.4,49.48,49.39,49.4,22804.0,49.4,49.48,49.39,49.4,22804.0
2016-12-16 15:30:00,49.4,49.45,49.38,49.41,36682.0,49.4,49.45,49.38,49.41,36682.0
2016-12-16 15:40:00,49.41,49.42,49.28,49.32,36872.0,49.41,49.42,49.28,49.32,36872.0
2016-12-16 15:50:00,49.34,49.34,49.15,49.25,173934.0,49.34,49.34,49.15,49.25,173934.0
2016-12-19 09:30:00,49.14,49.37,48.64,49.06,34975.0,49.14,49.37,48.64,49.06,34975.0
2016-12-19 09:40:00,49.11,49.41,48.93,49.41,13726.0,49.11,49.41,48.93,49.41,13726.0
2016-12-19 09:50:00,49.41,49.47,49.34,49.36,9112.0,49.41,49.47,49.34,49.36,9112.0
2016-12-19 10:00:00,49.36,49.41,49.25,49.27,12987.0,49.36,49.41,49.25,49.27,12987.0
2016-12-19 10:10:00,49.28,49.28,49.06,49.17,11898.0,49.28,49.28,49.06,49.17,11898.0
2016-12-19 10:20:00,49.18,49.23,49.12,49.21,9348.0,49.18,49.23,49.12,49.21,9348.0
2016-12-19 10:30:00,49.23,49.52,49.23,49.48,17957.0,49.23,49.52,49.23,49.48,17957.0
2016-12-19 10:40:00,49.48,49.62,49.48,49.5,7055.0,49.48,49.62,49.48,49.5,7055.0
2016-12-19 10:50:00,49.53,49.53,49.38,49.39,9800.0,49.53,49.53,49.38,49.39,9800.0
2016-12-19 11:00:00,49.4,49.57,49.36,49.4,13022.0,49.4,49.57,49.36,49.4,13022.0
2016-12-19 11:10:00,49.4,49.49,49.39,49.45,12150.0,49.4,49.49,49.39,49.45,12150.0
2016-12-19 11:20:00,49.49,49.49,49.21,49.23,11628.0,49.49,49.49,49.21,49.23,11628.0
2016-12-19 11:30:00,49.25,49.32,49.11,49.11,8671.0,49.25,49.32,49.11,49.11,8671.0
2016-12-19 11:40:00,49.11,49.23,49.11,49.17,9159.0,49.11,49.23,49.11,49.17,9159.0
2016-12-19 11:50:00,49.19,49.22,49.11,49.2,11621.0,49.19,49.22,49.11,49.2,11621.0
2016-12-19 12:00:00,49.21,49.32,49.18,49.18,5800.0,49.21,49.32,49.18,49.18,5800.0
2016-12-19 12:10:00,49.19,49.19,49.14,49.14,6311.0,49.19,49.19,49.14,49.14,6311.0
2016-12-19 12:20:00,49.16,49.3,49.16,49.3,7937.0,49.16,49.3,49.16,49.3,7937.0
2016-12-19 12:30:00,49.29,49.3,49.18,49.18,4076.0,49.29,49.3,49.18,49.18,4076.0
2016-12-19 12:40:00,49.17,49.28,49.17,49.28,9426.0,49.17,49.28,49.17,49.28,9426.0
2016-12-19 12:50:00,49.27,49.28,49.14,49.16,6100.0,49.27,49.28,49.14,49.16,6100.0
2016-12-19 13:00:00,49.17,49.19,49.11,49.19,8700.0,49.17,49.19,49.11,49.19,8700.0
2016-12-19 13:10:00,49.17,49.2,49.1,49.13,8580.0,49.17,49.2,49.1,49.13,8580.0
2016-12-19 13:20:00,49.15,49.22,49.14,49.2,15166.0,49.15,49.22,49.14,49.2,15166.0
2016-12-19 13:30:00,49.19,49.22,49.08,49.12,7489.0,49.19,49.22,49.08,49.12,7489.0
2016-12-19 13:40:00,49.1,49.15,49.06,49.11,18537.0,49.1,49.15,49.06,49.11,18537.0
2016-12-19 13:50:00,49.11,49.21,49.11,49.17,11907.0,49.11,49.21,49.11,49.17,11907.0
2016-12-19 14:00:00,49.18,49.2,49.14,49.17,10658.0,49.18,49.2,49.14,49.17,10658.0
2016-12-19 14:10:00,49.18,49.22,49.13,49.13,9486.0,49.18,49.22,49.13,49.13,9486.0
2016-12-19 14:20:00,49.13,49.16,49.08,49.13,15188.0,49.13,49.16,49.08,49.13,15188.0
2016-12-19 14:30:00,49.12,49.13,49.02,49.06,10224.0,49.12,49.13,49.02,49.06,10224.0
2016-12-19 14:40:00,49.05,49.09,48.97,49.07,9227.0,49.05,49.09,48.97,49.07,9227.0
2016-12-19 14:50:00,49.09,49.1,48.96,48.97,12223.0,49.09,49.1,48.96,48.97,12223.0
2016-12-19 15:00:00,48.97,49.03,48.93,49.01,25343.0,48.97,49.03,48.93,49.01,25343.0
2016-12-19 15:10:00,49.01,49.13,49.01,49.05,25770.0,49.01,49.13,49.01,49.05,25770.0
2016-12-19 15:20:00,49.04,49.05,48.99,49.01,24118.0,49.04,49.05,48.99,49.01,24118.0
2016-12-19 15:30:00,49.01,49.1,48.99,49.04,20295.0,49.01,49.1,48.99,49.04,20295.0
2016-12-19 15:40:00,49.03,49.08,48.98,49.02,31600.0,49.03,49.08,48.98,49.02,31600.0
2016-12-19 15:50:00,49.03,49.14,49.03,49.09,70671.0,49.03,49.14,49.03,49.09,70671.0
2016-12-20 09:30:00,49.09,49.65,49.05,49.3,37692.0,49.09,49.65,49.05,49.3,37692.0
2016-12-20 09:40:00,49.29,49.47,49.28,49.43,22495.0,49.29,49.47,49.28,49.43,22495.0
2016-12-20 09:50:00,49.43,49.46,49.2,49.2,10122.0,49.43,49.46,49.2,49.2,10122.0
2016-12-20 10:00:00,49.25,49.25,48.84,48.94,27139.0,49.25,49.25,48.84,48.94,27139.0
2016-12-20 10:10:00,48.94,49.21,48.93,49.2,14672.0,48.94,49.21,48.93,49.2,14672.0
2016-12-20 10:20:00,49.18,49.18,49.07,49.11,13299.0,49.18,49.18,49.07,49.11,13299.0
2016-12-20 10:30:00,49.1,49.38,49.1,49.36,16706.0,49.1,49.38,49.1,49.36,16706.0
2016-12-20 10:40:00,49.37,49.52,49.37,49.49,14679.0,49.37,49.52,49.37,49.49,14679.0
2016-12-20 10:50:00,49.51,49.62,49.48,49.56,8700.0,49.51,49.62,49.48,49.56,8700.0
2016-12-20 11:00:00,49.55,49.6,49.52,49.54,6610.0,49.55,49.6,49.52,49.54,6610.0
2016-12-20 11:10:00,49.54,49.54,49.47,49.5,14022.0,49.54,49.54,49.47,49.5,14022.0
2016-12-20 11:20:00,49.51,49.68,49.49,49.67,9622.0,49.51,49.68,49.49,49.67,9622.0
2016-12-20 11:30:00,49.64,49.74,49.58,49.61,11480.0,49.64,49.74,49.58,49.61,11480.0
2016-12-20 11:40:00,49.61,49.67,49.59,49.67,3500.0,49.61,49.67,49.59,49.67,3500.0
2016-12-20 11:50:00,49.66,49.66,49.51,49.63,5900.0,49.66,49.66,49.51,49.63,5900.0
2016-12-20 12:00:00,49.61,49.72,49.6,49.71,11912.0,49.61,49.72,49.6,49.71,11912.0
2016-12-20 12:10:00,49.71,49.73,49.65,49.67,7873.0,49.71,49.73,49.65,49.67,7873.0
2016-12-20 12:20:00,49.66,49.79,49.66,49.79,8118.0,49.66,49.79,49.66,49.79,8118.0
2016-12-20 12:30:00,49.76,49.79,49.74,49.74,4984.0,49.76,49.79,49.74,49.74,4984.0
2016-12-20 12:40:00,49.77,49.79,49.74,49.76,4400.0,49.77,49.79,49.74,49.76,4400.0
2016-12-20 12:50:00,49.77,49.84,49.77,49.81,7722.0,49.77,49.84,49.77,49.81,7722.0
2016-12-20 13:00:00,49.82,49.87,49.81,49.85,10748.0,49.82,49.87,49.81,49.85,10748.0
2016-12-20 13:10:00,49.85,49.91,49.85,49.88,14648.0,49.85,49.91,49.85,49.88,14648.0
2016-12-20 13:20:00,49.88,49.93,49.86,49.93,7675.0,49.88,49.93,49.86,49.93,7675.0
2016-12-20 13:30:00,49.93,49.96,49.89,49.89,10519.0,49.93,49.96,49.89,49.89,10519.0
2016-12-20 13:40:00,49.88,49.88,49.8,49.84,6909.0,49.88,49.88,49.8,49.84,6909.0
2016-12-20 13:50:00,49.82,49.83,49.73,49.73,8868.0,49.82,49.83,49.73,49.73,8868.0
2016-12-20 14:00:00,49.74,49.77,49.74,49.76,5511.0,49.74,49.77,49.74,49.76,5511.0
2016-12-20 14:10:00,49.74,49.78,49.74,49.75,8200.0,49.74,49.78,49.74,49.75,8200.0
2016-12-20 14:20:00,49.76,49.86,49.76,49.86,8042.0,49.76,49.86,49.76,49.86,8042.0
2016-12-20 14:30:00,49.86,49.87,49.75,49.75,11784.0,49.86,49.87,49.75,49.75,11784.0
2016-12-20 14:40:00,49.76,49.77,49.72,49.72,5554.0,49.76,49.77,49.72,49.72,5554.0
2016-12-20 14:50:00,49.72,49.74,49.69,49.69,5449.0,49.72,49.74,49.69,49.69,5449.0
2016-12-20 15:00:00,49.7,49.75,49.69,49.75,10534.0,49.7,49.75,49.69,49.75,10534.0
2016-12-20 15:10:00,49.74,49.83,49.73,49.8,12048.0,49.74,49.83,49.73,49.8,12048.0
2016-12-20 15:20:00,49.8,49.84,49.76,49.83,15321.0,49.8,49.84,49.76,49.83,15321.0
2016-12-20 15:30:00,49.82,49.86,49.79,49.8,14855.0,49.82,49.86,49.79,49.8,14855.0
2016-12-20 15:40:00,49.81,49.82,49.78,49.78,16489.0,49.81,49.82,49.78,49.78,16489.0
2016-12-20 15:50:00,49.78,49.93,49.78,49.92,71126.0,49.78,49.93,49.78,49.92,71126.0
2016-12-21 09:30:00,50.09,50.57,49.93,50.33,35428.0,50.09,50.57,49.93,50.33,35428.0
2016-12-21 09:40:00,50.31,50.35,50.02,50.02,17804.0,50.31,50.35,50.02,50.02,17804.0
2016-12-21 09:50:00,50.0,50.0,49.86,49.86,5376.0,50.0,50.0,49.86,49.86,5376.0
2016-12-21 10:00:00,49.86,49.88,49.6,49.64,20141.0,49.86,49.88,49.6,49.64,20141.0
2016-12-21 10:10:00,49.65,49.65,49.47,49.54,14304.0,49.65,49.65,49.47,49.54,14304.0
2016-12-21 10:20:00,49.54,49.74,49.54,49.64,7230.0,49.54,49.74,49.54,49.64,7230.0
2016-12-21 10:30:00,49.65,49.73,49.58,49.66,12024.0,49.65,49.73,49.58,49.66,12024.0
2016-12-21 10:40:00,49.67,49.69,49.64,49.69,17006.0,49.67,49.69,49.64,49.69,17006.0
2016-12-21 10:50:00,49.69,49.69,49.55,49.56,3600.0,49.69,49.69,49.55,49.56,3600.0
2016-12-21 11:00:00,49.57,49.67,49.57,49.66,14321.0,49.57,49.67,49.57,49.66,14321.0
2016-12-21 11:10:00,49.65,49.68,49.61,49.62,10123.0,49.65,49.68,49.61,49.62,10123.0
2016-12-21 11:20:00,49.63,49.67,49.61,49.64,29768.0,49.63,49.67,49.61,49.64,29768.0
2016-12-21 11:30:00,49.65,49.77,49.65,49.75,9997.0,49.65,49.77,49.65,49.75,9997.0
2016-12-21 11:40:00,49.74,49.75,49.68,49.73,7091.0,49.74,49.75,49.68,49.73,7091.0
2016-12-21 11:50:00,49.73,49.88,49.73,49.86,4112.0,49.73,49.88,49.73,49.86,4112.0
2016-12-21 12:00:00,49.85,49.91,49.76,49.78,27002.0,49.85,49.91,49.76,49.78,27002.0
2016-12-21 12:10:00,49.76,49.86,49.73,49.86,10986.0,49.76,49.86,49.73,49.86,10986.0
2016-12-21 12:20:00,49.86,49.93,49.86,49.9,5399.0,49.86,49.93,49.86,49.9,5399.0
2016-12-21 12:30:00,49.88,49.91,49.81,49.91,4943.0,49.88,49.91,49.81,49.91,4943.0
2016-12-21 12:40:00,49.92,49.92,49.89,49.9,2500.0,49.92,49.92,49.89,49.9,2500.0
2016-12-21 12:50:00,49.87,49.92,49.85,49.9,2999.0,49.87,49.92,49.85,49.9,2999.0
2016-12-21 13:00:00,49.89,50.01,49.89,49.98,40304.0,49.89,50.01,49.89,49.98,40304.0
2016-12-21 13:10:00,49.97,50.05,49.95,50.04,11501.0,49.97,50.05,49.95,50.04,11501.0
2016-12-21 13:20:00,50.05,50.12,50.0,50.11,48621.0,50.05,50.12,50.0,50.11,48621.0
2016-12-21 13:30:00,50.13,50.13,50.05,50.05,6338.0,50.13,50.13,50.05,50.05,6338.0
2016-12-21 13:40:00,50.04,50.06,49.99,50.02,7002.0,50.04,50.06,49.99,50.02,7002.0
2016-12-21 13:50:00,50.0,50.01,49.93,49.93,3500.0,50.0,50.01,49.93,49.93,3500.0
2016-12-21 14:00:00,49.94,49.97,49.92,49.97,4948.0,49.94,49.97,49.92,49.97,4948.0
2016-12-21 14:10:00,49.97,50.0,49.97,49.99,1758.0,49.97,50.0,49.97,49.99,1758.0
2016-12-21 14:20:00,50.0,50.01,49.96,49.96,4035.0,50.0,50.01,49.96,49.96,4035.0
2016-12-21 14:30:00,49.94,49.94,49.9,49.91,3148.0,49.94,49.94,49.9,49.91,3148.0
2016-12-21 14:40:00,49.91,49.93,49.89,49.9,5825.0,49.91,49.93,49.89,49.9,5825.0
2016-12-21 14:50:00,49.9,49.95,49.9,49.92,5680.0,49.9,49.95,49.9,49.92,5680.0
2016-12-21 15:00:00,49.92,50.0,49.91,49.98,7355.0,49.92,50.0,49.91,49.98,7355.0
2016-12-21 15:10:00,49.98,50.0,49.97,49.98,4567.0,49.98,50.0,49.97,49.98,4567.0
2016-12-21 15:20:00,49.98,49.99,49.92,49.94,5357.0,49.98,49.99,49.92,49.94,5357.0
2016-12-21 15:30:00,49.94,49.94,49.85,49.9,21804.0,49.94,49.94,49.85,49.9,21804.0
2016-12-21 15:40:00,49.89,49.93,49.88,49.92,15485.0,49.89,49.93,49.88,49.92,15485.0
2016-12-21 15:50:00,49.92,49.92,49.75,49.76,91560.0,49.92,49.92,49.75,49.76,91560.0
2016-12-22 09:30:00,49.88,49.88,49.65,49.73,9166.0,49.88,49.88,49.65,49.73,9166.0
2016-12-22 09:40:00,49.75,49.75,49.53,49.58,7000.0,49.75,49.75,49.53,49.58,7000.0
2016-12-22 09:50:00,49.53,49.53,49.39,49.48,6524.0,49.53,49.53,49.39,49.48,6524.0
2016-12-22 10:00:00,49.53,49.64,49.53,49.54,3961.0,49.53,49.64,49.53,49.54,3961.0
2016-12-22 10:10:00,49.56,49.7,49.55,49.69,6704.0,49.56,49.7,49.55,49.69,6704.0
2016-12-22 10:20:00,49.68,49.79,49.55,49.55,15101.0,49.68,49.79,49.55,49.55,15101.0
2016-12-22 10:30:00,49.55,49.56,49.5,49.53,3700.0,49.55,49.56,49.5,49.53,3700.0
2016-12-22 10:40:00,49.52,49.52,49.42,49.44,4200.0,49.52,49.52,49.42,49.44,4200.0
2016-12-22 10:50:00,49.42,49.42,49.37,49.38,2500.0,49.42,49.42,49.37,49.38,2500.0
2016-12-22 11:00:00,49.39,49.41,49.32,49.33,5280.0,49.39,49.41,49.32,49.33,5280.0
2016-12-22 11:10:00,49.35,49.42,49.29,49.4,2948.0,49.35,49.42,49.29,49.4,2948.0
2016-12-22 11:20:00,49.41,49.48,49.38,49.38,4206.0,49.41,49.48,49.38,49.38,4206.0
2016-12-22 11:30:00,49.39,49.43,49.35,49.43,5520.0,49.39,49.43,49.35,49.43,5520.0
2016-12-22 11:40:00,49.43,49.43,49.3,49.31,5932.0,49.43,49.43,49.3,49.31,5932.0
2016-12-22 11:50:00,49.28,49.29,49.23,49.26,2801.0,49.28,49.29,49.23,49.26,2801.0
2016-12-22 12:00:00,49.27,49.33,49.27,49.28,4960.0,49.27,49.33,49.27,49.28,4960.0
2016-12-22 12:10:00,49.3,49.38,49.3,49.34,4461.0,49.3,49.38,49.3,49.34,4461.0
2016-12-22 12:20:00,49.35,49.4,49.35,49.39,5252.0,49.35,49.4,49.35,49.39,5252.0
2016-12-22 12:30:00,49.38,49.39,49.36,49.36,5019.0,49.38,49.39,49.36,49.36,5019.0
2016-12-22 12:40:00,49.38,49.45,49.36,49.45,4225.0,49.38,49.45,49.36,49.45,4225.0
2016-12-22 12:50:00,49.46,49.46,49.39,49.43,4913.0,49.46,49.46,49.39,49.43,4913.0
2016-12-22 13:00:00,49.43,49.43,49.39,49.39,2600.0,49.43,49.43,49.39,49.39,2600.0
2016-12-22 13:10:00,49.39,49.45,49.39,49.43,2898.0,49.39,49.45,49.39,49.43,2898.0
2016-12-22 13:20:00,49.46,49.51,49.42,49.42,3920.0,49.46,49.51,49.42,49.42,3920.0
2016-12-22 13:30:00,49.42,49.43,49.4,49.43,2100.0,49.42,49.43,49.4,49.43,2100.0
2016-12-22 13:40:00,49.45,49.55,49.43,49.54,4758.0,49.45,49.55,49.43,49.54,4758.0
2016-12-22 13:50:00,49.54,49.54,49.49,49.49,2700.0,49.54,49.54,49.49,49.49,2700.0
2016-12-22 14:00:00,49.48,49.51,49.47,49.47,3922.0,49.48,49.51,49.47,49.47,3922.0
2016-12-22 14:10:00,49.46,49.47,49.42,49.43,2108.0,49.46,49.47,49.42,49.43,2108.0
2016-12-22 14:20:00,49.43,49.43,49.36,49.37,5403.0,49.43,49.43,49.36,49.37,5403.0
2016-12-22 14:30:00,49.36,49.38,49.33,49.37,2295.0,49.36,49.38,49.33,49.37,2295.0
2016-12-22 14:40:00,49.37,49.37,49.33,49.36,1900.0,49.37,49.37,49.33,49.36,1900.0
2016-12-22 14:50:00,49.35,49.35,49.3,49.3,6123.0,49.35,49.35,49.3,49.3,6123.0
2016-12-22 15:00:00,49.31,49.32,49.22,49.24,9350.0,49.31,49.32,49.22,49.24,9350.0
2016-12-22 15:10:00,49.24,49.25,49.2,49.21,7852.0,49.24,49.25,49.2,49.21,7852.0
2016-12-22 15:20:00,49.2,49.25,49.17,49.25,7391.0,49.2,49.25,49.17,49.25,7391.0
2016-12-22 15:30:00,49.24,49.29,49.21,49.24,10200.0,49.24,49.29,49.21,49.24,10200.0
2016-12-22 15:40:00,49.25,49.29,49.22,49.24,16111.0,49.25,49.29,49.22,49.24,16111.0
2016-12-22 15:50:00,49.23,49.29,49.23,49.25,41076.0,49.23,49.29,49.23,49.25,41076.0
2016-12-23 09:30:00,49.22,49.71,49.22,49.64,7999.0,49.22,49.71,49.22,49.64,7999.0
2016-12-23 09:40:00,49.6,49.83,49.54,49.8,8016.0,49.6,49.83,49.54,49.8,8016.0
2016-12-23 09:50:00,49.81,49.81,49.67,49.67,5000.0,49.81,49.81,49.67,49.67,5000.0
2016-12-23 10:00:00,49.67,49.67,49.59,49.66,3871.0,49.67,49.67,49.59,49.66,3871.0
2016-12-23 10:10:00,49.62,49.66,49.54,49.63,11580.0,49.62,49.66,49.54,49.63,11580.0
2016-12-23 10:20:00,49.63,49.71,49.54,49.65,12303.0,49.63,49.71,49.54,49.65,12303.0
2016-12-23 10:30:00,49.65,49.73,49.62,49.66,6624.0,49.65,49.73,49.62,49.66,6624.0
2016-12-23 10:40:00,49.64,49.69,49.61,49.64,2400.0,49.64,49.69,49.61,49.64,2400.0
2016-12-23 10:50:00,49.59,49.64,49.51,49.57,2680.0,49.59,49.64,49.51,49.57,2680.0
2016-12-23 11:00:00,49.53,49.7,49.52,49.7,15896.0,49.53,49.7,49.52,49.7,15896.0
2016-12-23 11:10:00,49.71,49.77,49.68,49.75,4666.0,49.71,49.77,49.68,49.75,4666.0
2016-12-23 11:20:00,49.76,49.77,49.66,49.76,10751.0,49.76,49.77,49.66,49.76,10751.0
2016-12-23 11:30:00,49.77,49.78,49.65,49.69,7397.0,49.77,49.78,49.65,49.69,7397.0
2016-12-23 11:40:00,49.65,49.65,49.58,49.62,3100.0,49.65,49.65,49.58,49.62,3100.0
2016-12-23 11:50:00,49.61,49.64,49.56,49.57,3100.0,49.61,49.64,49.56,49.57,3100.0
2016-12-23 12:00:00,49.6,49.79,49.6,49.78,5400.0,49.6,49.79,49.6,49.78,5400.0
2016-12-23 12:10:00,49.78,49.84,49.76,49.76,4531.0,49.78,49.84,49.76,49.76,4531.0
2016-12-23 12:20:00,49.76,49.79,49.72,49.73,2600.0,49.76,49.79,49.72,49.73,2600.0
2016-12-23 12:30:00,49.78,49.85,49.77,49.8,4482.0,49.78,49.85,49.77,49.8,4482.0
2016-12-23 12:40:00,49.83,49.86,49.82,49.83,2406.0,49.83,49.86,49.82,49.83,2406.0
2016-12-23 12:50:00,49.82,49.82,49.79,49.8,2400.0,49.82,49.82,49.79,49.8,2400.0
2016-12-23 13:00:00,49.81,49.87,49.78,49.87,5894.0,49.81,49.87,49.78,49.87,5894.0
2016-12-23 13:10:00,49.88,49.88,49.83,49.85,3800.0,49.88,49.88,49.83,49.85,3800.0
2016-12-23 13:20:00,49.86,49.88,49.82,49.84,3750.0,49.86,49.88,49.82,49.84,3750.0
2016-12-23 13:30:00,49.8,49.91,49.8,49.86,4115.0,49.8,49.91,49.8,49.86,4115.0
2016-12-23 13:40:00,49.86,49.9,49.84,49.86,4500.0,49.86,49.9,49.84,49.86,4500.0
2016-12-23 13:50:00,49.83,49.83,49.77,49.77,2519.0,49.83,49.83,49.77,49.77,2519.0
2016-12-23 14:00:00,49.79,49.81,49.74,49.75,3000.0,49.79,49.81,49.74,49.75,3000.0
2016-12-23 14:10:00,49.76,49.77,49.71,49.72,5514.0,49.76,49.77,49.71,49.72,5514.0
2016-12-23 14:20:00,49.74,49.74,49.67,49.67,2897.0,49.74,49.74,49.67,49.67,2897.0
2016-12-23 14:30:00,49.66,49.73,49.66,49.73,5547.0,49.66,49.73,49.66,49.73,5547.0
2016-12-23 14:40:00,49.73,49.73,49.68,49.68,2400.0,49.73,49.73,49.68,49.68,2400.0
2016-12-23 14:50:00,49.66,49.67,49.65,49.65,2300.0,49.66,49.67,49.65,49.65,2300.0
2016-12-23 15:00:00,49.68,49.78,49.68,49.77,7142.0,49.68,49.78,49.68,49.77,7142.0
2016-12-23 15:10:00,49.79,49.81,49.77,49.8,3653.0,49.79,49.81,49.77,49.8,3653.0
2016-12-23 15:20:00,49.8,49.87,49.8,49.82,7320.0,49.8,49.87,49.8,49.82,7320.0
2016-12-23 15:30:00,49.82,49.83,49.76,49.78,6698.0,49.82,49.83,49.76,49.78,6698.0
2016-12-23 15:40:00,49.78,49.87,49.77,49.86,13898.0,49.78,49.87,49.77,49.86,13898.0
2016-12-23 15:50:00,49.87,49.94,49.85,49.88,44697.0,49.87,49.94,49.85,49.88,44697.0
2016-12-27 09:30:00,50.14,50.48,49.86,50.41,11997.0,50.14,50.48,49.86,50.41,11997.0
2016-12-27 09:40:00,50.41,50.53,50.35,50.36,20336.0,50.41,50.53,50.35,50.36,20336.0
2016-12-27 09:50:00,50.36,50.46,50.29,50.29,8430.0,50.36,50.46,50.29,50.29,8430.0
2016-12-27 10:00:00,50.26,50.5,50.23,50.49,9231.0,50.26,50.5,50.23,50.49,9231.0
2016-12-27 10:10:00,50.46,50.49,50.41,50.49,900.0,50.46,50.49,50.41,50.49,900.0
2016-12-27 10:20:00,50.47,50.47,50.34,50.38,14788.0,50.47,50.47,50.34,50.38,14788.0
2016-12-27 10:30:00,50.34,50.38,50.23,50.3,5782.0,50.34,50.38,50.23,50.3,5782.0
2016-12-27 10:40:00,50.3,50.3,50.05,50.23,21059.0,50.3,50.3,50.05,50.23,21059.0
2016-12-27 10:50:00,50.19,50.23,50.12,50.23,1911.0,50.19,50.23,50.12,50.23,1911.0
2016-12-27 11:00:00,50.19,50.19,50.05,50.05,6700.0,50.19,50.19,50.05,50.05,6700.0
2016-12-27 11:10:00,50.06,50.15,50.03,50.09,6792.0,50.06,50.15,50.03,50.09,6792.0
2016-12-27 11:20:00,50.07,50.07,49.99,50.06,9020.0,50.07,50.07,49.99,50.06,9020.0
2016-12-27 11:30:00,50.11,50.11,49.93,49.93,15806.0,50.11,50.11,49.93,49.93,15806.0
2016-12-27 11:40:00,49.93,50.0,49.92,49.97,3450.0,49.93,50.0,49.92,49.97,3450.0
2016-12-27 11:50:00,49.94,49.96,49.75,49.78,11044.0,49.94,49.96,49.75,49.78,11044.0
2016-12-27 12:00:00,49.77,49.83,49.63,49.66,8309.0,49.77,49.83,49.63,49.66,8309.0
2016-12-27 12:10:00,49.67,49.82,49.67,49.77,14979.0,49.67,49.82,49.67,49.77,14979.0
2016-12-27 12:20:00,49.8,49.94,49.72,49.85,82743.0,49.8,49.94,49.72,49.85,82743.0
2016-12-27 12:30:00,49.87,49.91,49.81,49.9,13522.0,49.87,49.91,49.81,49.9,13522.0
2016-12-27 12:40:00,49.88,49.93,49.66,49.81,46159.0,49.88,49.93,49.66,49.81,46159.0
2016-12-27 12:50:00,49.81,49.9,49.7,49.85,39331.0,49.81,49.9,49.7,49.85,39331.0
2016-12-27 13:00:00,49.85,49.85,49.63,49.68,70652.0,49.85,49.85,49.63,49.68,70652.0
2016-12-27 13:10:00,49.68,49.74,49.45,49.69,96593.0,49.68,49.74,49.45,49.69,96593.0
2016-12-27 13:20:00,49.66,49.84,49.66,49.68,20611.0,49.66,49.84,49.66,49.68,20611.0
2016-12-27 13:30:00,49.67,49.8,49.54,49.63,76083.0,49.67,49.8,49.54,49.63,76083.0
2016-12-27 13:40:00,49.67,49.75,49.63,49.68,18732.0,49.67,49.75,49.63,49.68,18732.0
2016-12-27 13:50:00,49.74,49.8,49.68,49.72,15407.0,49.74,49.8,49.68,49.72,15407.0
2016-12-27 14:00:00,49.72,49.8,49.62,49.8,27474.0,49.72,49.8,49.62,49.8,27474.0
2016-12-27 14:10:00,49.8,49.82,49.73,49.79,33024.0,49.8,49.82,49.73,49.79,33024.0
2016-12-27 14:20:00,49.78,49.89,49.73,49.85,47072.0,49.78,49.89,49.73,49.85,47072.0
2016-12-27 14:30:00,49.85,49.9,49.76,49.82,16094.0,49.85,49.9,49.76,49.82,16094.0
2016-12-27 14:40:00,49.82,49.88,49.76,49.86,79088.0,49.82,49.88,49.76,49.86,79088.0
2016-12-27 14:50:00,49.85,49.89,49.73,49.75,41544.0,49.85,49.89,49.73,49.75,41544.0
2016-12-27 15:00:00,49.76,49.83,49.74,49.79,18661.0,49.76,49.83,49.74,49.79,18661.0
2016-12-27 15:10:00,49.79,49.83,49.74,49.77,20871.0,49.79,49.83,49.74,49.77,20871.0
2016-12-27 15:20:00,49.76,49.8,49.68,49.79,43770.0,49.76,49.8,49.68,49.79,43770.0
2016-12-27 15:30:00,49.79,49.8,49.71,49.77,31907.0,49.79,49.8,49.71,49.77,31907.0
2016-12-27 15:40:00,49.75,49.79,49.71,49.74,34252.0,49.75,49.79,49.71,49.74,34252.0
2016-12-27 15:50:00,49.75,49.81,49.7,49.73,35018.0,49.75,49.81,49.7,49.73,35018.0
2016-12-28 09:30:00,49.82,50.25,49.82,50.0,19426.0,49.82,50.25,49.82,50.0,19426.0
2016-12-28 09:40:00,49.98,50.14,49.81,49.81,25900.0,49.98,50.14,49.81,49.81,25900.0
2016-12-28 09:50:00,49.76,49.78,49.52,49.59,34371.0,49.76,49.78,49.52,49.59,34371.0
2016-12-28 10:00:00,49.52,49.55,49.4,49.43,8785.0,49.52,49.55,49.4,49.43,8785.0
2016-12-28 10:10:00,49.39,49.45,49.15,49.2,20385.0,49.39,49.45,49.15,49.2,20385.0
2016-12-28 10:20:00,49.16,49.16,49.04,49.1,25148.0,49.16,49.16,49.04,49.1,25148.0
2016-12-28 10:30:00,49.1,49.16,49.04,49.1,38990.0,49.1,49.16,49.04,49.1,38990.0
2016-12-28 10:40:00,49.11,49.11,48.92,49.07,58618.0,49.11,49.11,48.92,49.07,58618.0
2016-12-28 10:50:00,49.06,49.28,49.06,49.18,32547.0,49.06,49.28,49.06,49.18,32547.0
2016-12-28 11:00:00,49.18,49.27,49.13,49.18,28992.0,49.18,49.27,49.13,49.18,28992.0
2016-12-28 11:10:00,49.2,49.39,49.2,49.29,24498.0,49.2,49.39,49.2,49.29,24498.0
2016-12-28 11:20:00,49.32,49.37,49.31,49.33,17428.0,49.32,49.37,49.31,49.33,17428.0
2016-12-28 11:30:00,49.34,49.36,49.18,49.2,40439.0,49.34,49.36,49.18,49.2,40439.0
2016-12-28 11:40:00,49.2,49.26,49.18,49.21,16076.0,49.2,49.26,49.18,49.21,16076.0
2016-12-28 11:50:00,49.25,49.33,49.17,49.32,27358.0,49.25,49.33,49.17,49.32,27358.0
2016-12-28 12:00:00,49.31,49.37,49.23,49.33,5200.0,49.31,49.37,49.23,49.33,5200.0
2016-12-28 12:10:00,49.31,49.34,49.2,49.25,6906.0,49.31,49.34,49.2,49.25,6906.0
2016-12-28 12:20:00,49.23,49.26,49.2,49.24,5146.0,49.23,49.26,49.2,49.24,5146.0
2016-12-28 12:30:00,49.24,49.24,49.11,49.11,6752.0,49.24,49.24,49.11,49.11,6752.0
2016-12-28 12:40:00,49.09,49.11,49.02,49.05,4480.0,49.09,49.11,49.02,49.05,4480.0
2016-12-28 12:50:00,49.07,49.07,49.0,49.06,24405.0,49.07,49.07,49.0,49.06,24405.0
2016-12-28 13:00:00,49.05,49.07,49.0,49.03,4600.0,49.05,49.07,49.0,49.03,4600.0
2016-12-28 13:10:00,49.04,49.07,49.02,49.02,7158.0,49.04,49.07,49.02,49.02,7158.0
2016-12-28 13:20:00,49.0,49.02,48.95,48.96,9881.0,49.0,49.02,48.95,48.96,9881.0
2016-12-28 13:30:00,48.97,49.16,48.97,49.16,31486.0,48.97,49.16,48.97,49.16,31486.0
2016-12-28 13:40:00,49.18,49.21,49.12,49.12,8600.0,49.18,49.21,49.12,49.12,8600.0
2016-12-28 13:50:00,49.14,49.21,49.07,49.09,11419.0,49.14,49.21,49.07,49.09,11419.0
2016-12-28 14:00:00,49.09,49.17,49.09,49.17,5400.0,49.09,49.17,49.09,49.17,5400.0
2016-12-28 14:10:00,49.14,49.17,49.09,49.14,8411.0,49.14,49.17,49.09,49.14,8411.0
2016-12-28 14:20:00,49.14,49.18,49.11,49.18,9787.0,49.14,49.18,49.11,49.18,9787.0
2016-12-28 14:30:00,49.16,49.22,49.16,49.2,5700.0,49.16,49.22,49.16,49.2,5700.0
2016-12-28 14:40:00,49.2,49.2,49.13,49.17,6653.0,49.2,49.2,49.13,49.17,6653.0
2016-12-28 14:50:00,49.18,49.18,49.11,49.11,9744.0,49.18,49.18,49.11,49.11,9744.0
2016-12-28 15:00:00,49.12,49.15,49.11,49.11,17465.0,49.12,49.15,49.11,49.11,17465.0
2016-12-28 15:10:00,49.12,49.13,49.08,49.08,12190.0,49.12,49.13,49.08,49.08,12190.0
2016-12-28 15:20:00,49.08,49.16,49.05,49.14,23294.0,49.08,49.16,49.05,49.14,23294.0
2016-12-28 15:30:00,49.14,49.21,49.14,49.18,18344.0,49.14,49.21,49.14,49.18,18344.0
2016-12-28 15:40:00,49.18,49.2,49.13,49.16,19996.0,49.18,49.2,49.13,49.16,19996.0
2016-12-28 15:50:00,49.17,49.29,49.17,49.25,60128.0,49.17,49.29,49.17,49.25,60128.0
2016-12-29 09:30:00,49.25,49.63,49.13,49.63,8825.0,49.25,49.63,49.13,49.63,8825.0
2016-12-29 09:40:00,49.63,49.63,49.12,49.13,11800.0,49.63,49.63,49.12,49.13,11800.0
2016-12-29 09:50:00,49.12,49.29,49.11,49.2,7200.0,49.12,49.29,49.11,49.2,7200.0
2016-12-29 10:00:00,49.2,49.47,49.2,49.44,6922.0,49.2,49.47,49.2,49.44,6922.0
2016-12-29 10:10:00,49.46,49.47,49.25,49.31,20839.0,49.46,49.47,49.25,49.31,20839.0
2016-12-29 10:20:00,49.32,49.42,49.29,49.42,6009.0,49.32,49.42,49.29,49.42,6009.0
2016-12-29 10:30:00,49.42,49.46,49.35,49.36,6584.0,49.42,49.46,49.35,49.36,6584.0
2016-12-29 10:40:00,49.34,49.39,49.29,49.37,6500.0,49.34,49.39,49.29,49.37,6500.0
2016-12-29 10:50:00,49.29,49.3,49.06,49.06,7360.0,49.29,49.3,49.06,49.06,7360.0
2016-12-29 11:00:00,49.09,49.12,49.04,49.07,6448.0,49.09,49.12,49.04,49.07,6448.0
2016-12-29 11:10:00,49.04,49.11,48.96,49.0,19350.0,49.04,49.11,48.96,49.0,19350.0
2016-12-29 11:20:00,49.01,49.2,48.97,49.2,20411.0,49.01,49.2,48.97,49.2,20411.0
2016-12-29 11:30:00,49.15,49.28,49.15,49.24,7300.0,49.15,49.28,49.15,49.24,7300.0
2016-12-29 11:40:00,49.24,49.32,49.22,49.3,5707.0,49.24,49.32,49.22,49.3,5707.0
2016-12-29 11:50:00,49.27,49.32,49.24,49.24,8367.0,49.27,49.32,49.24,49.24,8367.0
2016-12-29 12:00:00,49.25,49.4,49.24,49.36,5200.0,49.25,49.4,49.24,49.36,5200.0
2016-12-29 12:10:00,49.34,49.5,49.34,49.45,10000.0,49.34,49.5,49.34,49.45,10000.0
2016-12-29 12:20:00,49.47,49.51,49.44,49.5,9799.0,49.47,49.51,49.44,49.5,9799.0
2016-12-29 12:30:00,49.5,49.52,49.44,49.48,4005.0,49.5,49.52,49.44,49.48,4005.0
2016-12-29 12:40:00,49.51,49.6,49.5,49.6,5600.0,49.51,49.6,49.5,49.6,5600.0
2016-12-29 12:50:00,49.59,49.67,49.56,49.56,2700.0,49.59,49.67,49.56,49.56,2700.0
2016-12-29 13:00:00,49.59,49.65,49.47,49.49,5100.0,49.59,49.65,49.47,49.49,5100.0
2016-12-29 13:10:00,49.46,49.47,49.37,49.37,1800.0,49.46,49.47,49.37,49.37,1800.0
2016-12-29 13:20:00,49.38,49.46,49.38,49.44,3200.0,49.38,49.46,49.38,49.44,3200.0
2016-12-29 13:30:00,49.44,49.45,49.3,49.3,4600.0,49.44,49.45,49.3,49.3,4600.0
2016-12-29 13:40:00,49.27,49.32,49.21,49.24,5900.0,49.27,49.32,49.21,49.24,5900.0
2016-12-29 13:50:00,49.25,49.33,49.25,49.33,2700.0,49.25,49.33,49.25,49.33,2700.0
2016-12-29 14:00:00,49.32,49.42,49.32,49.42,2800.0,49.32,49.42,49.32,49.42,2800.0
2016-12-29 14:10:00,49.43,49.44,49.38,49.43,5156.0,49.43,49.44,49.38,49.43,5156.0
2016-12-29 14:20:00,49.44,49.49,49.38,49.39,5844.0,49.44,49.49,49.38,49.39,5844.0
2016-12-29 14:30:00,49.4,49.47,49.39,49.42,12500.0,49.4,49.47,49.39,49.42,12500.0
2016-12-29 14:40:00,49.4,49.51,49.4,49.51,2909.0,49.4,49.51,49.4,49.51,2909.0
2016-12-29 14:50:00,49.51,49.55,49.49,49.52,8388.0,49.51,49.55,49.49,49.52,8388.0
2016-12-29 15:00:00,49.51,49.55,49.46,49.46,6550.0,49.51,49.55,49.46,49.46,6550.0
2016-12-29 15:10:00,49.46,49.48,49.44,49.46,8297.0,49.46,49.48,49.44,49.46,8297.0
2016-12-29 15:20:00,49.45,49.51,49.44,49.5,8159.0,49.45,49.51,49.44,49.5,8159.0
2016-12-29 15:30:00,49.51,49.52,49.46,49.5,13405.0,49.51,49.52,49.46,49.5,13405.0
2016-12-29 15:40:00,49.5,49.53,49.49,49.52,17040.0,49.5,49.53,49.49,49.52,17040.0
2016-12-29 15:50:00,49.53,49.6,49.53,49.58,34335.0,49.53,49.6,49.53,49.58,34335.0
2016-12-30 09:30:00,49.79,49.79,49.29,49.29,73912.0,49.79,49.79,49.29,49.29,73912.0
2016-12-30 09:40:00,49.29,49.56,49.29,49.39,14330.0,49.29,49.56,49.29,49.39,14330.0
2016-12-30 09:50:00,49.37,49.37,48.88,48.88,13499.0,49.37,49.37,48.88,48.88,13499.0
2016-12-30 10:00:00,48.88,49.16,48.85,49.13,24992.0,48.88,49.16,48.85,49.13,24992.0
2016-12-30 10:10:00,49.16,49.34,49.1,49.21,35209.0,49.16,49.34,49.1,49.21,35209.0
2016-12-30 10:20:00,49.21,49.32,49.14,49.14,18934.0,49.21,49.32,49.14,49.14,18934.0
2016-12-30 10:30:00,49.17,49.36,49.16,49.34,8495.0,49.17,49.36,49.16,49.34,8495.0
2016-12-30 10:40:00,49.34,49.39,49.29,49.38,8866.0,49.34,49.39,49.29,49.38,8866.0
2016-12-30 10:50:00,49.38,49.55,49.36,49.55,22721.0,49.38,49.55,49.36,49.55,22721.0
2016-12-30 11:00:00,49.55,49.57,49.43,49.55,85420.0,49.55,49.57,49.43,49.55,85420.0
2016-12-30 11:10:00,49.54,49.6,49.49,49.59,9650.0,49.54,49.6,49.49,49.59,9650.0
2016-12-30 11:20:00,49.59,49.64,49.51,49.52,7856.0,49.59,49.64,49.51,49.52,7856.0
2016-12-30 11:30:00,49.52,49.58,49.51,49.57,7490.0,49.52,49.58,49.51,49.57,7490.0
2016-12-30 11:40:00,49.57,49.61,49.5,49.61,9200.0,49.57,49.61,49.5,49.61,9200.0
2016-12-30 11:50:00,49.57,49.64,49.49,49.6,11400.0,49.57,49.64,49.49,49.6,11400.0
2016-12-30 12:00:00,49.57,49.59,49.5,49.55,8466.0,49.57,49.59,49.5,49.55,8466.0
2016-12-30 12:10:00,49.53,49.62,49.51,49.57,6425.0,49.53,49.62,49.51,49.57,6425.0
2016-12-30 12:20:00,49.57,49.66,49.56,49.56,8907.0,49.57,49.66,49.56,49.56,8907.0
2016-12-30 12:30:00,49.54,49.58,49.5,49.56,3724.0,49.54,49.58,49.5,49.56,3724.0
2016-12-30 12:40:00,49.54,49.56,49.51,49.54,5546.0,49.54,49.56,49.51,49.54,5546.0
2016-12-30 12:50:00,49.52,49.59,49.47,49.59,11044.0,49.52,49.59,49.47,49.59,11044.0
2016-12-30 13:00:00,49.56,49.57,49.52,49.53,2328.0,49.56,49.57,49.52,49.53,2328.0
2016-12-30 13:10:00,49.53,49.66,49.5,49.63,12238.0,49.53,49.66,49.5,49.63,12238.0
2016-12-30 13:20:00,49.61,49.64,49.59,49.6,4400.0,49.61,49.64,49.59,49.6,4400.0
2016-12-30 13:30:00,49.59,49.6,49.53,49.56,3200.0,49.59,49.6,49.53,49.56,3200.0
2016-12-30 13:40:00,49.56,49.59,49.5,49.53,2600.0,49.56,49.59,49.5,49.53,2600.0
2016-12-30 13:50:00,49.52,49.58,49.51,49.53,6200.0,49.52,49.58,49.51,49.53,6200.0
2016-12-30 14:00:00,49.56,49.57,49.5,49.51,3620.0,49.56,49.57,49.5,49.51,3620.0
2016-12-30 14:10:00,49.49,49.55,49.45,49.47,30937.0,49.49,49.55,49.45,49.47,30937.0
2016-12-30 14:20:00,49.48,49.49,49.4,49.4,4047.0,49.48,49.49,49.4,49.4,4047.0
2016-12-30 14:30:00,49.39,49.39,49.32,49.36,6555.0,49.39,49.39,49.32,49.36,6555.0
2016-12-30 14:40:00,49.35,49.38,49.24,49.27,7529.0,49.35,49.38,49.24,49.27,7529.0
2016-12-30 14:50:00,49.22,49.28,49.19,49.23,7415.0,49.22,49.28,49.19,49.23,7415.0
2016-12-30 15:00:00,49.23,49.25,49.19,49.22,12332.0,49.23,49.25,49.19,49.22,12332.0
2016-12-30 15:10:00,49.21,49.32,49.19,49.24,9920.0,49.21,49.32,49.19,49.24,9920.0
2016-12-30 15:20:00,49.24,49.32,49.24,49.3,11132.0,49.24,49.32,49.24,49.3,11132.0
2016-12-30 15:30:00,49.32,49.32,49.26,49.26,9526.0,49.32,49.32,49.26,49.26,9526.0
2016-12-30 15:40:00,49.26,49.26,49.15,49.15,24718.0,49.26,49.26,49.15,49.15,24718.0
2016-12-30 15:50:00,49.14,49.31,49.09,49.3,102085.0,49.14,49.31,49.09,49.3,102085.0
2017-01-03 09:30:00,49.56,50.04,49.3,49.3,54576.0,49.56,50.04,49.3,49.3,54576.0
2017-01-03 09:40:00,49.26,49.45,49.08,49.17,92006.0,49.26,49.45,49.08,49.17,92006.0
2017-01-03 09:50:00,49.16,49.35,48.82,49.3,18613.0,49.16,49.35,48.82,49.3,18613.0
2017-01-03 10:00:00,49.27,49.61,49.14,49.6,15364.0,49.27,49.61,49.14,49.6,15364.0
2017-01-03 10:10:00,49.57,49.57,49.1,49.13,20646.0,49.57,49.57,49.1,49.13,20646.0
2017-01-03 10:20:00,49.12,49.13,48.79,48.92,20371.0,49.12,49.13,48.79,48.92,20371.0
2017-01-03 10:30:00,48.93,49.14,48.93,48.99,30474.0,48.93,49.14,48.93,48.99,30474.0
2017-01-03 10:40:00,49.0,49.08,48.96,48.97,21364.0,49.0,49.08,48.96,48.97,21364.0
2017-01-03 10:50:00,48.99,49.0,48.83,48.84,24269.0,48.99,49.0,48.83,48.84,24269.0
2017-01-03 11:00:00,48.84,49.11,48.83,49.02,16874.0,48.84,49.11,48.83,49.02,16874.0
2017-01-03 11:10:00,49.0,49.0,48.78,48.81,11650.0,49.0,49.0,48.78,48.81,11650.0
2017-01-03 11:20:00,48.82,48.9,48.8,48.82,26523.0,48.82,48.9,48.8,48.82,26523.0
2017-01-03 11:30:00,48.82,48.85,48.66,48.66,15297.0,48.82,48.85,48.66,48.66,15297.0
2017-01-03 11:40:00,48.64,48.77,48.58,48.7,16707.0,48.64,48.77,48.58,48.7,16707.0
2017-01-03 11:50:00,48.68,48.97,48.64,48.8,32957.0,48.68,48.97,48.64,48.8,32957.0
2017-01-03 12:00:00,48.83,48.9,48.78,48.9,22752.0,48.83,48.9,48.78,48.9,22752.0
2017-01-03 12:10:00,48.9,48.93,48.83,48.83,8098.0,48.9,48.93,48.83,48.83,8098.0
2017-01-03 12:20:00,48.82,48.84,48.68,48.71,12900.0,48.82,48.84,48.68,48.71,12900.0
2017-01-03 12:30:00,48.72,48.89,48.71,48.82,16218.0,48.72,48.89,48.71,48.82,16218.0
2017-01-03 12:40:00,48.83,48.88,48.77,48.88,23205.0,48.83,48.88,48.77,48.88,23205.0
2017-01-03 12:50:00,48.87,48.87,48.74,48.77,8100.0,48.87,48.87,48.74,48.77,8100.0
2017-01-03 13:00:00,48.78,48.92,48.78,48.82,29752.0,48.78,48.92,48.78,48.82,29752.0
2017-01-03 13:10:00,48.81,48.89,48.81,48.85,17605.0,48.81,48.89,48.81,48.85,17605.0
2017-01-03 13:20:00,48.85,48.89,48.8,48.83,14187.0,48.85,48.89,48.8,48.83,14187.0
2017-01-03 13:30:00,48.86,48.87,48.78,48.79,7600.0,48.86,48.87,48.78,48.79,7600.0
2017-01-03 13:40:00,48.78,48.82,48.75,48.78,13523.0,48.78,48.82,48.75,48.78,13523.0
2017-01-03 13:50:00,48.78,48.83,48.76,48.82,7105.0,48.78,48.83,48.76,48.82,7105.0
2017-01-03 14:00:00,48.8,48.82,48.7,48.78,10564.0,48.8,48.82,48.7,48.78,10564.0
2017-01-03 14:10:00,48.79,48.88,48.79,48.85,9456.0,48.79,48.88,48.79,48.85,9456.0
2017-01-03 14:20:00,48.84,48.85,48.77,48.77,8320.0,48.84,48.85,48.77,48.77,8320.0
2017-01-03 14:30:00,48.77,48.89,48.74,48.84,26896.0,48.77,48.89,48.74,48.84,26896.0
2017-01-03 14:40:00,48.85,49.0,48.83,48.98,17858.0,48.85,49.0,48.83,48.98,17858.0
2017-01-03 14:50:00,49.0,49.12,48.98,49.12,22790.0,49.0,49.12,48.98,49.12,22790.0
2017-01-03 15:00:00,49.12,49.17,49.1,49.11,20974.0,49.12,49.17,49.1,49.11,20974.0
2017-01-03 15:10:00,49.11,49.14,49.06,49.07,21299.0,49.11,49.14,49.06,49.07,21299.0
2017-01-03 15:20:00,49.08,49.11,49.02,49.04,16753.0,49.08,49.11,49.02,49.04,16753.0
2017-01-03 15:30:00,49.03,49.06,48.97,49.06,38196.0,49.03,49.06,48.97,49.06,38196.0
2017-01-03 15:40:00,49.08,49.21,49.07,49.19,26285.0,49.08,49.21,49.07,49.19,26285.0
2017-01-03 15:50:00,49.19,49.25,49.13,49.22,75626.0,49.19,49.25,49.13,49.22,75626.0
2017-01-04 09:30:00,49.44,49.92,49.36,49.66,21822.0,49.44,49.92,49.36,49.66,21822.0
2017-01-04 09:40:00,49.65,49.69,49.47,49.59,5894.0,49.65,49.69,49.47,49.59,5894.0
2017-01-04 09:50:00,49.63,49.63,49.49,49.52,5225.0,49.63,49.63,49.49,49.52,5225.0
2017-01-04 10:00:00,49.55,49.64,49.53,49.56,6928.0,49.55,49.64,49.53,49.56,6928.0
2017-01-04 10:10:00,49.55,49.55,49.39,49.47,8366.0,49.55,49.55,49.39,49.47,8366.0
2017-01-04 10:20:00,49.5,49.52,49.36,49.39,24136.0,49.5,49.52,49.36,49.39,24136.0
2017-01-04 10:30:00,49.39,49.51,49.39,49.48,6907.0,49.39,49.51,49.39,49.48,6907.0
2017-01-04 10:40:00,49.51,49.73,49.49,49.73,13978.0,49.51,49.73,49.49,49.73,13978.0
2017-01-04 10:50:00,49.71,49.74,49.61,49.73,6051.0,49.71,49.74,49.61,49.73,6051.0
2017-01-04 11:00:00,49.73,49.78,49.63,49.7,16920.0,49.73,49.78,49.63,49.7,16920.0
2017-01-04 11:10:00,49.7,49.78,49.64,49.67,10723.0,49.7,49.78,49.64,49.67,10723.0
2017-01-04 11:20:00,49.68,49.8,49.66,49.78,15496.0,49.68,49.8,49.66,49.78,15496.0
2017-01-04 11:30:00,49.8,49.9,49.77,49.84,5626.0,49.8,49.9,49.77,49.84,5626.0
2017-01-04 11:40:00,49.88,49.91,49.79,49.83,23769.0,49.88,49.91,49.79,49.83,23769.0
2017-01-04 11:50:00,49.83,49.84,49.71,49.74,6463.0,49.83,49.84,49.71,49.74,6463.0
2017-01-04 12:00:00,49.74,49.83,49.74,49.78,10003.0,49.74,49.83,49.74,49.78,10003.0
2017-01-04 12:10:00,49.78,49.85,49.78,49.84,1850.0,49.78,49.85,49.78,49.84,1850.0
2017-01-04 12:20:00,49.85,49.91,49.85,49.88,13121.0,49.85,49.91,49.85,49.88,13121.0
2017-01-04 12:30:00,49.89,49.9,49.87,49.88,2500.0,49.89,49.9,49.87,49.88,2500.0
2017-01-04 12:40:00,49.88,49.99,49.88,49.97,8072.0,49.88,49.99,49.88,49.97,8072.0
2017-01-04 12:50:00,49.98,49.99,49.94,49.98,8503.0,49.98,49.99,49.94,49.98,8503.0
2017-01-04 13:00:00,49.93,49.94,49.84,49.84,1200.0,49.93,49.94,49.84,49.84,1200.0
2017-01-04 13:10:00,49.86,49.89,49.8,49.8,7170.0,49.86,49.89,49.8,49.8,7170.0
2017-01-04 13:20:00,49.83,49.89,49.82,49.89,3400.0,49.83,49.89,49.82,49.89,3400.0
2017-01-04 13:30:00,49.89,49.96,49.89,49.94,9562.0,49.89,49.96,49.89,49.94,9562.0
2017-01-04 13:40:00,49.93,49.98,49.88,49.98,10777.0,49.93,49.98,49.88,49.98,10777.0
2017-01-04 13:50:00,49.99,50.02,49.97,49.98,18420.0,49.99,50.02,49.97,49.98,18420.0
2017-01-04 14:00:00,49.95,49.99,49.92,49.98,18208.0,49.95,49.99,49.92,49.98,18208.0
2017-01-04 14:10:00,49.97,50.02,49.93,49.99,9410.0,49.97,50.02,49.93,49.99,9410.0
2017-01-04 14:20:00,50.0,50.05,49.94,49.97,33858.0,50.0,50.05,49.94,49.97,33858.0
2017-01-04 14:30:00,49.99,50.11,49.96,50.07,66639.0,49.99,50.11,49.96,50.07,66639.0
2017-01-04 14:40:00,50.09,50.29,50.06,50.11,41408.0,50.09,50.29,50.06,50.11,41408.0
2017-01-04 14:50:00,50.13,50.14,50.07,50.08,11267.0,50.13,50.14,50.07,50.08,11267.0
2017-01-04 15:00:00,50.08,50.14,50.02,50.05,29291.0,50.08,50.14,50.02,50.05,29291.0
2017-01-04 15:10:00,50.06,50.08,50.02,50.03,18934.0,50.06,50.08,50.02,50.03,18934.0
2017-01-04 15:20:00,50.02,50.12,50.0,50.12,17219.0,50.02,50.12,50.0,50.12,17219.0
2017-01-04 15:30:00,50.11,50.12,50.05,50.1,20639.0,50.11,50.12,50.05,50.1,20639.0
2017-01-04 15:40:00,50.1,50.18,50.1,50.17,28870.0,50.1,50.18,50.1,50.17,28870.0
2017-01-04 15:50:00,50.18,50.2,50.08,50.14,58090.0,50.18,50.2,50.08,50.14,58090.0
2017-01-05 09:30:00,50.12,50.69,50.1,50.29,18819.0,50.12,50.69,50.1,50.29,18819.0
2017-01-05 09:40:00,50.29,50.55,50.29,50.42,4797.0,50.29,50.55,50.29,50.42,4797.0
2017-01-05 09:50:00,50.4,50.5,50.3,50.33,15512.0,50.4,50.5,50.3,50.33,15512.0
2017-01-05 10:00:00,50.4,50.42,50.29,50.41,16301.0,50.4,50.42,50.29,50.41,16301.0
2017-01-05 10:10:00,50.4,50.48,50.34,50.39,19671.0,50.4,50.48,50.34,50.39,19671.0
2017-01-05 10:20:00,50.39,50.43,50.3,50.36,21227.0,50.39,50.43,50.3,50.36,21227.0
2017-01-05 10:30:00,50.34,50.63,50.32,50.61,32058.0,50.34,50.63,50.32,50.61,32058.0
2017-01-05 10:40:00,50.61,50.64,50.5,50.56,13332.0,50.61,50.64,50.5,50.56,13332.0
2017-01-05 10:50:00,50.58,50.62,50.48,50.53,41413.0,50.58,50.62,50.48,50.53,41413.0
2017-01-05 11:00:00,50.52,50.55,50.12,50.17,30966.0,50.52,50.55,50.12,50.17,30966.0
2017-01-05 11:10:00,50.17,50.2,50.04,50.07,17973.0,50.17,50.2,50.04,50.07,17973.0
2017-01-05 11:20:00,50.04,50.07,49.85,49.85,12414.0,50.04,50.07,49.85,49.85,12414.0
2017-01-05 11:30:00,49.89,50.02,49.87,50.01,10058.0,49.89,50.02,49.87,50.01,10058.0
2017-01-05 11:40:00,49.99,50.02,49.89,49.91,8900.0,49.99,50.02,49.89,49.91,8900.0
2017-01-05 11:50:00,49.89,49.93,49.85,49.88,9841.0,49.89,49.93,49.85,49.88,9841.0
2017-01-05 12:00:00,49.88,49.89,49.76,49.81,8496.0,49.88,49.89,49.76,49.81,8496.0
2017-01-05 12:10:00,49.82,49.91,49.76,49.87,32800.0,49.82,49.91,49.76,49.87,32800.0
2017-01-05 12:20:00,49.87,49.87,49.79,49.82,6073.0,49.87,49.87,49.79,49.82,6073.0
2017-01-05 12:30:00,49.83,49.84,49.65,49.67,7305.0,49.83,49.84,49.65,49.67,7305.0
2017-01-05 12:40:00,49.71,49.72,49.65,49.67,4498.0,49.71,49.72,49.65,49.67,4498.0
2017-01-05 12:50:00,49.66,49.67,49.63,49.63,2902.0,49.66,49.67,49.63,49.63,2902.0
2017-01-05 13:00:00,49.66,49.76,49.66,49.75,5547.0,49.66,49.76,49.66,49.75,5547.0
2017-01-05 13:10:00,49.78,49.79,49.71,49.71,2752.0,49.78,49.79,49.71,49.71,2752.0
2017-01-05 13:20:00,49.71,49.77,49.68,49.7,4007.0,49.71,49.77,49.68,49.7,4007.0
2017-01-05 13:30:00,49.69,49.75,49.69,49.73,2200.0,49.69,49.75,49.69,49.73,2200.0
2017-01-05 13:40:00,49.71,49.71,49.66,49.66,4203.0,49.71,49.71,49.66,49.66,4203.0
2017-01-05 13:50:00,49.66,49.66,49.62,49.63,2968.0,49.66,49.66,49.62,49.63,2968.0
2017-01-05 14:00:00,49.64,49.66,49.6,49.61,3545.0,49.64,49.66,49.6,49.61,3545.0
2017-01-05 14:10:00,49.61,49.72,49.61,49.68,9110.0,49.61,49.72,49.61,49.68,9110.0
2017-01-05 14:20:00,49.68,49.68,49.61,49.62,14624.0,49.68,49.68,49.61,49.62,14624.0
2017-01-05 14:30:00,49.62,49.63,49.53,49.53,11625.0,49.62,49.63,49.53,49.53,11625.0
2017-01-05 14:40:00,49.56,49.56,49.47,49.49,10855.0,49.56,49.56,49.47,49.49,10855.0
2017-01-05 14:50:00,49.48,49.49,49.39,49.41,9937.0,49.48,49.49,49.39,49.41,9937.0
2017-01-05 15:00:00,49.4,49.5,49.39,49.45,18729.0,49.4,49.5,49.39,49.45,18729.0
2017-01-05 15:10:00,49.44,49.5,49.44,49.45,22767.0,49.44,49.5,49.44,49.45,22767.0
2017-01-05 15:20:00,49.44,49.46,49.4,49.44,20709.0,49.44,49.46,49.4,49.44,20709.0
2017-01-05 15:30:00,49.44,49.56,49.43,49.47,20599.0,49.44,49.56,49.43,49.47,20599.0
2017-01-05 15:40:00,49.47,49.48,49.4,49.4,32908.0,49.47,49.48,49.4,49.4,32908.0
2017-01-05 15:50:00,49.4,49.45,49.36,49.36,71372.0,49.4,49.45,49.36,49.36,71372.0
2017-01-06 09:30:00,49.4,49.76,49.32,49.59,18627.0,49.4,49.76,49.32,49.59,18627.0
2017-01-06 09:40:00,49.59,49.9,49.5,49.73,15363.0,49.59,49.9,49.5,49.73,15363.0
2017-01-06 09:50:00,49.78,49.92,49.71,49.78,18533.0,49.78,49.92,49.71,49.78,18533.0
2017-01-06 10:00:00,49.78,49.92,49.77,49.82,22195.0,49.78,49.92,49.77,49.82,22195.0
2017-01-06 10:10:00,49.88,50.08,49.83,50.03,74392.0,49.88,50.08,49.83,50.03,74392.0
2017-01-06 10:20:00,50.03,50.03,49.79,49.81,25547.0,50.03,50.03,49.79,49.81,25547.0
2017-01-06 10:30:00,49.84,49.87,49.68,49.86,13136.0,49.84,49.87,49.68,49.86,13136.0
2017-01-06 10:40:00,49.87,50.03,49.87,49.99,13628.0,49.87,50.03,49.87,49.99,13628.0
2017-01-06 10:50:00,49.99,50.09,49.95,49.99,20484.0,49.99,50.09,49.95,49.99,20484.0
2017-01-06 11:00:00,49.98,49.98,49.86,49.86,9999.0,49.98,49.98,49.86,49.86,9999.0
2017-01-06 11:10:00,49.86,49.96,49.85,49.91,13291.0,49.86,49.96,49.85,49.91,13291.0
2017-01-06 11:20:00,49.93,50.19,49.9,50.19,55378.0,49.93,50.19,49.9,50.19,55378.0
2017-01-06 11:30:00,50.18,50.25,50.18,50.21,36794.0,50.18,50.25,50.18,50.21,36794.0
2017-01-06 11:40:00,50.21,50.34,50.19,50.24,26977.0,50.21,50.34,50.19,50.24,26977.0
2017-01-06 11:50:00,50.26,50.26,50.14,50.14,7346.0,50.26,50.26,50.14,50.14,7346.0
2017-01-06 12:00:00,50.19,50.23,50.06,50.06,9625.0,50.19,50.23,50.06,50.06,9625.0
2017-01-06 12:10:00,50.06,50.18,50.05,50.15,6732.0,50.06,50.18,50.05,50.15,6732.0
2017-01-06 12:20:00,50.17,50.26,50.16,50.21,72735.0,50.17,50.26,50.16,50.21,72735.0
2017-01-06 12:30:00,50.18,50.23,50.14,50.14,12349.0,50.18,50.23,50.14,50.14,12349.0
2017-01-06 12:40:00,50.17,50.21,50.15,50.15,4795.0,50.17,50.21,50.15,50.15,4795.0
2017-01-06 12:50:00,50.16,50.19,50.14,50.16,6800.0,50.16,50.19,50.14,50.16,6800.0
2017-01-06 13:00:00,50.17,50.17,50.06,50.06,8038.0,50.17,50.17,50.06,50.06,8038.0
2017-01-06 13:10:00,50.04,50.08,50.0,50.08,980.0,50.04,50.08,50.0,50.08,980.0
2017-01-06 13:20:00,50.07,50.09,49.96,49.96,3400.0,50.07,50.09,49.96,49.96,3400.0
2017-01-06 13:30:00,49.94,50.0,49.88,49.98,11129.0,49.94,50.0,49.88,49.98,11129.0
2017-01-06 13:40:00,50.0,50.03,49.93,49.96,4650.0,50.0,50.03,49.93,49.96,4650.0
2017-01-06 13:50:00,49.98,50.0,49.92,50.0,3886.0,49.98,50.0,49.92,50.0,3886.0
2017-01-06 14:00:00,49.97,50.0,49.96,50.0,12706.0,49.97,50.0,49.96,50.0,12706.0
2017-01-06 14:10:00,50.0,50.02,49.97,50.0,6990.0,50.0,50.02,49.97,50.0,6990.0
2017-01-06 14:20:00,49.99,49.99,49.84,49.84,7154.0,49.99,49.99,49.84,49.84,7154.0
2017-01-06 14:30:00,49.86,49.87,49.75,49.75,18863.0,49.86,49.87,49.75,49.75,18863.0
2017-01-06 14:40:00,49.78,49.79,49.72,49.77,21145.0,49.78,49.79,49.72,49.77,21145.0
2017-01-06 14:50:00,49.77,49.85,49.74,49.84,17037.0,49.77,49.85,49.74,49.84,17037.0
2017-01-06 15:00:00,49.82,49.95,49.8,49.95,29803.0,49.82,49.95,49.8,49.95,29803.0
2017-01-06 15:10:00,49.95,49.98,49.88,49.9,19095.0,49.95,49.98,49.88,49.9,19095.0
2017-01-06 15:20:00,49.9,49.92,49.83,49.9,75933.0,49.9,49.92,49.83,49.9,75933.0
2017-01-06 15:30:00,49.9,49.96,49.84,49.91,34885.0,49.9,49.96,49.84,49.91,34885.0
2017-01-06 15:40:00,49.91,50.0,49.9,49.99,44449.0,49.91,50.0,49.9,49.99,44449.0
2017-01-06 15:50:00,50.0,50.07,49.94,49.95,149086.0,50.0,50.07,49.94,49.95,149086.0
2017-01-09 09:30:00,49.87,50.04,49.84,49.97,11317.0,49.87,50.04,49.84,49.97,11317.0
2017-01-09 09:40:00,49.99,50.0,49.83,49.91,12551.0,49.99,50.0,49.83,49.91,12551.0
2017-01-09 09:50:00,49.92,49.99,49.76,49.93,7050.0,49.92,49.99,49.76,49.93,7050.0
2017-01-09 10:00:00,49.9,49.96,49.74,49.8,5678.0,49.9,49.96,49.74,49.8,5678.0
2017-01-09 10:10:00,49.82,49.84,49.64,49.73,15193.0,49.82,49.84,49.64,49.73,15193.0
2017-01-09 10:20:00,49.74,49.78,49.6,49.6,7300.0,49.74,49.78,49.6,49.6,7300.0
2017-01-09 10:30:00,49.61,49.76,49.59,49.75,33162.0,49.61,49.76,49.59,49.75,33162.0
2017-01-09 10:40:00,49.75,49.82,49.72,49.82,6194.0,49.75,49.82,49.72,49.82,6194.0
2017-01-09 10:50:00,49.81,49.94,49.8,49.88,6300.0,49.81,49.94,49.8,49.88,6300.0
2017-01-09 11:00:00,49.86,49.96,49.8,49.91,4800.0,49.86,49.96,49.8,49.91,4800.0
2017-01-09 11:10:00,49.9,49.98,49.74,49.74,9603.0,49.9,49.98,49.74,49.74,9603.0
2017-01-09 11:20:00,49.82,49.95,49.81,49.93,26100.0,49.82,49.95,49.81,49.93,26100.0
2017-01-09 11:30:00,49.96,50.05,49.95,50.05,13030.0,49.96,50.05,49.95,50.05,13030.0
2017-01-09 11:40:00,50.03,50.14,50.01,50.09,11838.0,50.03,50.14,50.01,50.09,11838.0
2017-01-09 11:50:00,50.1,50.21,50.09,50.21,43515.0,50.1,50.21,50.09,50.21,43515.0
2017-01-09 12:00:00,50.2,50.2,50.1,50.14,3355.0,50.2,50.2,50.1,50.14,3355.0
2017-01-09 12:10:00,50.14,50.16,50.07,50.08,4023.0,50.14,50.16,50.07,50.08,4023.0
2017-01-09 12:20:00,50.08,50.2,50.07,50.19,5200.0,50.08,50.2,50.07,50.19,5200.0
2017-01-09 12:30:00,50.21,50.22,50.18,50.18,2605.0,50.21,50.22,50.18,50.18,2605.0
2017-01-09 12:40:00,50.18,50.26,50.18,50.25,3200.0,50.18,50.26,50.18,50.25,3200.0
2017-01-09 12:50:00,50.26,50.35,50.26,50.35,7199.0,50.26,50.35,50.26,50.35,7199.0
2017-01-09 13:00:00,50.35,50.39,50.31,50.38,7282.0,50.35,50.39,50.31,50.38,7282.0
2017-01-09 13:10:00,50.36,50.43,50.35,50.43,18007.0,50.36,50.43,50.35,50.43,18007.0
2017-01-09 13:20:00,50.44,50.45,50.39,50.42,22174.0,50.44,50.45,50.39,50.42,22174.0
2017-01-09 13:30:00,50.42,50.43,50.34,50.39,12220.0,50.42,50.43,50.34,50.39,12220.0
2017-01-09 13:40:00,50.41,50.46,50.4,50.46,37721.0,50.41,50.46,50.4,50.46,37721.0
2017-01-09 13:50:00,50.44,50.47,50.42,50.45,18547.0,50.44,50.47,50.42,50.45,18547.0
2017-01-09 14:00:00,50.45,50.45,50.37,50.38,14413.0,50.45,50.45,50.37,50.38,14413.0
2017-01-09 14:10:00,50.37,50.38,50.29,50.3,28440.0,50.37,50.38,50.29,50.3,28440.0
2017-01-09 14:20:00,50.3,50.37,50.29,50.33,27519.0,50.3,50.37,50.29,50.33,27519.0
2017-01-09 14:30:00,50.32,50.34,50.3,50.3,14494.0,50.32,50.34,50.3,50.3,14494.0
2017-01-09 14:40:00,50.32,50.34,50.3,50.31,11560.0,50.32,50.34,50.3,50.31,11560.0
2017-01-09 14:50:00,50.31,50.38,50.3,50.38,22002.0,50.31,50.38,50.3,50.38,22002.0
2017-01-09 15:00:00,50.39,50.39,50.35,50.38,19571.0,50.39,50.39,50.35,50.38,19571.0
2017-01-09 15:10:00,50.38,50.44,50.36,50.43,35774.0,50.38,50.44,50.36,50.43,35774.0
2017-01-09 15:20:00,50.43,50.59,50.42,50.59,23180.0,50.43,50.59,50.42,50.59,23180.0
2017-01-09 15:30:00,50.59,50.67,50.58,50.61,42368.0,50.59,50.67,50.58,50.61,42368.0
2017-01-09 15:40:00,50.62,50.63,50.47,50.49,36106.0,50.62,50.63,50.47,50.49,36106.0
2017-01-09 15:50:00,50.42,50.55,50.4,50.46,292395.0,50.42,50.55,50.4,50.46,292395.0
2017-01-10 09:30:00,50.32,50.34,50.06,50.2,18989.0,50.32,50.34,50.06,50.2,18989.0
2017-01-10 09:40:00,50.18,50.36,50.13,50.36,15130.0,50.18,50.36,50.13,50.36,15130.0
2017-01-10 09:50:00,50.41,50.49,50.34,50.48,5928.0,50.41,50.49,50.34,50.48,5928.0
2017-01-10 10:00:00,50.51,50.6,50.34,50.52,7419.0,50.51,50.6,50.34,50.52,7419.0
2017-01-10 10:10:00,50.51,50.74,50.44,50.58,24141.0,50.51,50.74,50.44,50.58,24141.0
2017-01-10 10:20:00,50.56,50.64,50.54,50.61,8455.0,50.56,50.64,50.54,50.61,8455.0
2017-01-10 10:30:00,50.64,50.7,50.62,50.65,8363.0,50.64,50.7,50.62,50.65,8363.0
2017-01-10 10:40:00,50.62,50.69,50.59,50.66,6506.0,50.62,50.69,50.59,50.66,6506.0
2017-01-10 10:50:00,50.67,50.82,50.66,50.68,6300.0,50.67,50.82,50.66,50.68,6300.0
2017-01-10 11:00:00,50.7,50.87,50.68,50.83,16697.0,50.7,50.87,50.68,50.83,16697.0
2017-01-10 11:10:00,50.82,51.0,50.82,51.0,8710.0,50.82,51.0,50.82,51.0,8710.0
2017-01-10 11:20:00,50.99,51.04,50.9,50.92,10568.0,50.99,51.04,50.9,50.92,10568.0
2017-01-10 11:30:00,50.93,50.97,50.88,50.9,3400.0,50.93,50.97,50.88,50.9,3400.0
2017-01-10 11:40:00,50.9,50.99,50.9,50.97,7822.0,50.9,50.99,50.9,50.97,7822.0
2017-01-10 11:50:00,50.98,51.05,50.96,50.97,15147.0,50.98,51.05,50.96,50.97,15147.0
2017-01-10 12:00:00,50.97,50.98,50.93,50.94,8853.0,50.97,50.98,50.93,50.94,8853.0
2017-01-10 12:10:00,50.94,50.97,50.85,50.85,14125.0,50.94,50.97,50.85,50.85,14125.0
2017-01-10 12:20:00,50.86,50.87,50.83,50.87,4550.0,50.86,50.87,50.83,50.87,4550.0
2017-01-10 12:30:00,50.87,50.97,50.85,50.95,6061.0,50.87,50.97,50.85,50.95,6061.0
2017-01-10 12:40:00,50.95,50.95,50.84,50.84,3810.0,50.95,50.95,50.84,50.84,3810.0
2017-01-10 12:50:00,50.85,50.94,50.83,50.83,6815.0,50.85,50.94,50.83,50.83,6815.0
2017-01-10 13:00:00,50.84,50.88,50.8,50.8,7962.0,50.84,50.88,50.8,50.8,7962.0
2017-01-10 13:10:00,50.81,50.83,50.73,50.82,6580.0,50.81,50.83,50.73,50.82,6580.0
2017-01-10 13:20:00,50.78,50.8,50.72,50.74,2700.0,50.78,50.8,50.72,50.74,2700.0
2017-01-10 13:30:00,50.76,50.81,50.75,50.79,6120.0,50.76,50.81,50.75,50.79,6120.0
2017-01-10 13:40:00,50.78,50.8,50.69,50.7,4777.0,50.78,50.8,50.69,50.7,4777.0
2017-01-10 13:50:00,50.71,50.77,50.69,50.72,4706.0,50.71,50.77,50.69,50.72,4706.0
2017-01-10 14:00:00,50.72,50.75,50.67,50.74,8978.0,50.72,50.75,50.67,50.74,8978.0
2017-01-10 14:10:00,50.75,50.84,50.75,50.83,4473.0,50.75,50.84,50.75,50.83,4473.0
2017-01-10 14:20:00,50.8,50.81,50.7,50.7,11716.0,50.8,50.81,50.7,50.7,11716.0
2017-01-10 14:30:00,50.71,50.81,50.66,50.78,12669.0,50.71,50.81,50.66,50.78,12669.0
2017-01-10 14:40:00,50.78,50.8,50.74,50.8,9256.0,50.78,50.8,50.74,50.8,9256.0
2017-01-10 14:50:00,50.8,50.81,50.77,50.78,9332.0,50.8,50.81,50.77,50.78,9332.0
2017-01-10 15:00:00,50.78,50.89,50.78,50.86,20517.0,50.78,50.89,50.78,50.86,20517.0
2017-01-10 15:10:00,50.86,50.88,50.81,50.83,21807.0,50.86,50.88,50.81,50.83,21807.0
2017-01-10 15:20:00,50.83,50.95,50.83,50.9,35286.0,50.83,50.95,50.83,50.9,35286.0
2017-01-10 15:30:00,50.9,50.92,50.82,50.84,26703.0,50.9,50.92,50.82,50.84,26703.0
2017-01-10 15:40:00,50.85,50.86,50.75,50.8,21290.0,50.85,50.86,50.75,50.8,21290.0
2017-01-10 15:50:00,50.8,50.87,50.78,50.81,79996.0,50.8,50.87,50.78,50.81,79996.0
2017-01-11 09:30:00,50.95,51.8,50.94,51.75,34999.0,50.95,51.8,50.94,51.75,34999.0
2017-01-11 09:40:00,51.81,51.81,51.45,51.49,41068.0,51.81,51.81,51.45,51.49,41068.0
2017-01-11 09:50:00,51.48,51.52,51.22,51.25,19614.0,51.48,51.52,51.22,51.25,19614.0
2017-01-11 10:00:00,51.26,51.28,50.99,51.01,33182.0,51.26,51.28,50.99,51.01,33182.0
2017-01-11 10:10:00,51.02,51.18,51.01,51.08,15481.0,51.02,51.18,51.01,51.08,15481.0
2017-01-11 10:20:00,51.12,51.21,51.05,51.19,11161.0,51.12,51.21,51.05,51.19,11161.0
2017-01-11 10:30:00,51.16,51.25,51.13,51.15,31852.0,51.16,51.25,51.13,51.15,31852.0
2017-01-11 10:40:00,51.16,51.18,51.03,51.08,14412.0,51.16,51.18,51.03,51.08,14412.0
2017-01-11 10:50:00,51.09,51.15,51.04,51.07,14894.0,51.09,51.15,51.04,51.07,14894.0
2017-01-11 11:00:00,51.07,51.1,50.99,51.1,25352.0,51.07,51.1,50.99,51.1,25352.0
2017-01-11 11:10:00,51.09,51.13,51.04,51.08,12207.0,51.09,51.13,51.04,51.08,12207.0
2017-01-11 11:20:00,51.1,51.1,50.85,50.85,12385.0,51.1,51.1,50.85,50.85,12385.0
2017-01-11 11:30:00,50.87,51.06,50.67,51.06,24567.0,50.87,51.06,50.67,51.06,24567.0
2017-01-11 11:40:00,51.06,51.12,50.98,50.98,7900.0,51.06,51.12,50.98,50.98,7900.0
2017-01-11 11:50:00,50.98,51.13,50.98,51.12,8800.0,50.98,51.13,50.98,51.12,8800.0
2017-01-11 12:00:00,51.17,51.18,51.1,51.11,7792.0,51.17,51.18,51.1,51.11,7792.0
2017-01-11 12:10:00,51.11,51.13,51.04,51.06,11775.0,51.11,51.13,51.04,51.06,11775.0
2017-01-11 12:20:00,51.08,51.12,51.02,51.12,4027.0,51.08,51.12,51.02,51.12,4027.0
2017-01-11 12:30:00,51.11,51.2,51.08,51.2,4900.0,51.11,51.2,51.08,51.2,4900.0
2017-01-11 12:40:00,51.15,51.17,51.07,51.09,2900.0,51.15,51.17,51.07,51.09,2900.0
2017-01-11 12:50:00,51.05,51.12,51.04,51.11,5900.0,51.05,51.12,51.04,51.11,5900.0
2017-01-11 13:00:00,51.13,51.16,51.06,51.11,17505.0,51.13,51.16,51.06,51.11,17505.0
2017-01-11 13:10:00,51.11,51.12,51.04,51.08,13870.0,51.11,51.12,51.04,51.08,13870.0
2017-01-11 13:20:00,51.1,51.1,50.9,50.9,4200.0,51.1,51.1,50.9,50.9,4200.0
2017-01-11 13:30:00,50.87,50.99,50.85,50.93,8591.0,50.87,50.99,50.85,50.93,8591.0
2017-01-11 13:40:00,50.94,51.04,50.92,50.97,5188.0,50.94,51.04,50.92,50.97,5188.0
2017-01-11 13:50:00,50.93,51.02,50.93,50.98,8561.0,50.93,51.02,50.93,50.98,8561.0
2017-01-11 14:00:00,50.97,51.0,50.95,50.98,11490.0,50.97,51.0,50.95,50.98,11490.0
2017-01-11 14:10:00,50.98,51.08,50.98,51.05,14509.0,50.98,51.08,50.98,51.05,14509.0
2017-01-11 14:20:00,51.04,51.12,51.0,51.07,15115.0,51.04,51.12,51.0,51.07,15115.0
2017-01-11 14:30:00,51.09,51.18,51.07,51.15,11284.0,51.09,51.18,51.07,51.15,11284.0
2017-01-11 14:40:00,51.16,51.17,51.05,51.07,8188.0,51.16,51.17,51.05,51.07,8188.0
2017-01-11 14:50:00,51.06,51.08,51.03,51.07,6300.0,51.06,51.08,51.03,51.07,6300.0
2017-01-11 15:00:00,51.1,51.18,51.08,51.15,37605.0,51.1,51.18,51.08,51.15,37605.0
2017-01-11 15:10:00,51.16,51.21,51.13,51.2,34012.0,51.16,51.21,51.13,51.2,34012.0
2017-01-11 15:20:00,51.2,51.2,51.03,51.07,16519.0,51.2,51.2,51.03,51.07,16519.0
2017-01-11 15:30:00,51.1,51.15,51.06,51.11,23059.0,51.1,51.15,51.06,51.11,23059.0
2017-01-11 15:40:00,51.11,51.12,51.04,51.07,39634.0,51.11,51.12,51.04,51.07,39634.0
2017-01-11 15:50:00,51.08,51.17,51.05,51.1,93536.0,51.08,51.17,51.05,51.1,93536.0
2017-01-12 09:30:00,50.94,50.94,50.33,50.39,30663.0,50.94,50.94,50.33,50.39,30663.0
2017-01-12 09:40:00,50.41,50.79,50.36,50.79,44127.0,50.41,50.79,50.36,50.79,44127.0
2017-01-12 09:50:00,50.75,50.77,50.37,50.57,28955.0,50.75,50.77,50.37,50.57,28955.0
2017-01-12 10:00:00,50.57,50.57,50.33,50.41,26900.0,50.57,50.57,50.33,50.41,26900.0
2017-01-12 10:10:00,50.41,50.46,50.31,50.36,16940.0,50.41,50.46,50.31,50.36,16940.0
2017-01-12 10:20:00,50.35,50.52,50.31,50.51,13686.0,50.35,50.52,50.31,50.51,13686.0
2017-01-12 10:30:00,50.61,50.61,50.5,50.55,8279.0,50.61,50.61,50.5,50.55,8279.0
2017-01-12 10:40:00,50.55,50.64,50.52,50.56,6734.0,50.55,50.64,50.52,50.56,6734.0
2017-01-12 10:50:00,50.56,50.56,50.44,50.48,7550.0,50.56,50.56,50.44,50.48,7550.0
2017-01-12 11:00:00,50.46,50.47,50.32,50.36,8404.0,50.46,50.47,50.32,50.36,8404.0
2017-01-12 11:10:00,50.34,50.46,50.34,50.34,8746.0,50.34,50.46,50.34,50.34,8746.0
2017-01-12 11:20:00,50.37,50.49,50.36,50.49,6585.0,50.37,50.49,50.36,50.49,6585.0
2017-01-12 11:30:00,50.52,50.59,50.48,50.51,6028.0,50.52,50.59,50.48,50.51,6028.0
2017-01-12 11:40:00,50.51,50.52,50.47,50.48,4300.0,50.51,50.52,50.47,50.48,4300.0
2017-01-12 11:50:00,50.5,50.54,50.48,50.51,5336.0,50.5,50.54,50.48,50.51,5336.0
2017-01-12 12:00:00,50.51,50.6,50.5,50.52,16483.0,50.51,50.6,50.5,50.52,16483.0
2017-01-12 12:10:00,50.52,50.62,50.52,50.6,7381.0,50.52,50.62,50.52,50.6,7381.0
2017-01-12 12:20:00,50.64,50.72,50.63,50.72,10500.0,50.64,50.72,50.63,50.72,10500.0
2017-01-12 12:30:00,50.73,50.82,50.68,50.79,8907.0,50.73,50.82,50.68,50.79,8907.0
2017-01-12 12:40:00,50.77,50.82,50.74,50.82,3000.0,50.77,50.82,50.74,50.82,3000.0
2017-01-12 12:50:00,50.83,50.88,50.81,50.88,2664.0,50.83,50.88,50.81,50.88,2664.0
2017-01-12 13:00:00,50.91,50.92,50.89,50.91,6397.0,50.91,50.92,50.89,50.91,6397.0
2017-01-12 13:10:00,50.92,50.96,50.89,50.96,10863.0,50.92,50.96,50.89,50.96,10863.0
2017-01-12 13:20:00,50.94,50.97,50.89,50.89,6000.0,50.94,50.97,50.89,50.89,6000.0
2017-01-12 13:30:00,50.9,50.9,50.82,50.89,13879.0,50.9,50.9,50.82,50.89,13879.0
2017-01-12 13:40:00,50.89,51.07,50.89,51.07,6700.0,50.89,51.07,50.89,51.07,6700.0
2017-01-12 13:50:00,51.07,51.08,50.99,50.99,5050.0,51.07,51.08,50.99,50.99,5050.0
2017-01-12 14:00:00,50.99,51.03,50.98,51.02,4351.0,50.99,51.03,50.98,51.02,4351.0
2017-01-12 14:10:00,50.99,51.02,50.95,51.02,8045.0,50.99,51.02,50.95,51.02,8045.0
2017-01-12 14:20:00,51.04,51.04,51.02,51.04,1500.0,51.04,51.04,51.02,51.04,1500.0
2017-01-12 14:30:00,51.05,51.14,51.05,51.13,8953.0,51.05,51.14,51.05,51.13,8953.0
2017-01-12 14:40:00,51.14,51.2,51.04,51.06,15539.0,51.14,51.2,51.04,51.06,15539.0
2017-01-12 14:50:00,51.03,51.05,51.0,51.03,7769.0,51.03,51.05,51.0,51.03,7769.0
2017-01-12 15:00:00,51.04,51.04,50.75,50.91,35016.0,51.04,51.04,50.75,50.91,35016.0
2017-01-12 15:10:00,50.92,50.97,50.9,50.97,15102.0,50.92,50.97,50.9,50.97,15102.0
2017-01-12 15:20:00,50.98,51.0,50.94,50.95,10507.0,50.98,51.0,50.94,50.95,10507.0
2017-01-12 15:30:00,50.96,50.97,50.86,50.92,27203.0,50.96,50.97,50.86,50.92,27203.0
2017-01-12 15:40:00,50.92,50.92,50.87,50.91,15100.0,50.92,50.92,50.87,50.91,15100.0
2017-01-12 15:50:00,50.91,50.92,50.84,50.89,59540.0,50.91,50.92,50.84,50.89,59540.0
2017-01-13 09:30:00,50.62,51.19,50.51,50.97,28772.0,50.62,51.19,50.51,50.97,28772.0
2017-01-13 09:40:00,51.03,51.18,50.91,50.96,19907.0,51.03,51.18,50.91,50.96,19907.0
2017-01-13 09:50:00,50.95,51.02,50.83,50.84,9500.0,50.95,51.02,50.83,50.84,9500.0
2017-01-13 10:00:00,50.86,50.99,50.79,50.95,12806.0,50.86,50.99,50.79,50.95,12806.0
2017-01-13 10:10:00,50.97,51.26,50.97,51.2,95700.0,50.97,51.26,50.97,51.2,95700.0
2017-01-13 10:20:00,51.24,51.36,51.2,51.32,13778.0,51.24,51.36,51.2,51.32,13778.0
2017-01-13 10:30:00,51.32,51.32,51.2,51.2,10897.0,51.32,51.32,51.2,51.2,10897.0
2017-01-13 10:40:00,51.22,51.33,51.16,51.33,18275.0,51.22,51.33,51.16,51.33,18275.0
2017-01-13 10:50:00,51.31,51.45,51.25,51.27,21997.0,51.31,51.45,51.25,51.27,21997.0
2017-01-13 11:00:00,51.31,51.35,51.23,51.3,14289.0,51.31,51.35,51.23,51.3,14289.0
2017-01-13 11:10:00,51.3,51.44,51.28,51.44,22348.0,51.3,51.44,51.28,51.44,22348.0
2017-01-13 11:20:00,51.42,51.55,51.42,51.48,9214.0,51.42,51.55,51.42,51.48,9214.0
2017-01-13 11:30:00,51.45,51.52,51.43,51.5,8078.0,51.45,51.52,51.43,51.5,8078.0
2017-01-13 11:40:00,51.5,51.55,51.48,51.51,10610.0,51.5,51.55,51.48,51.51,10610.0
2017-01-13 11:50:00,51.54,51.57,51.51,51.51,6550.0,51.54,51.57,51.51,51.51,6550.0
2017-01-13 12:00:00,51.53,51.6,51.52,51.59,4127.0,51.53,51.6,51.52,51.59,4127.0
2017-01-13 12:10:00,51.59,51.61,51.53,51.57,19249.0,51.59,51.61,51.53,51.57,19249.0
2017-01-13 12:20:00,51.57,51.63,51.56,51.62,18501.0,51.57,51.63,51.56,51.62,18501.0
2017-01-13 12:30:00,51.64,51.67,51.61,51.64,15616.0,51.64,51.67,51.61,51.64,15616.0
2017-01-13 12:40:00,51.64,51.65,51.6,51.61,12021.0,51.64,51.65,51.6,51.61,12021.0
2017-01-13 12:50:00,51.62,51.7,51.59,51.69,13743.0,51.62,51.7,51.59,51.69,13743.0
2017-01-13 13:00:00,51.69,51.73,51.57,51.59,19334.0,51.69,51.73,51.57,51.59,19334.0
2017-01-13 13:10:00,51.59,51.66,51.59,51.64,11975.0,51.59,51.66,51.59,51.64,11975.0
2017-01-13 13:20:00,51.63,51.66,51.56,51.58,10909.0,51.63,51.66,51.56,51.58,10909.0
2017-01-13 13:30:00,51.58,51.59,51.5,51.52,12591.0,51.58,51.59,51.5,51.52,12591.0
2017-01-13 13:40:00,51.52,51.53,51.45,51.48,6083.0,51.52,51.53,51.45,51.48,6083.0
2017-01-13 13:50:00,51.48,51.5,51.42,51.42,7293.0,51.48,51.5,51.42,51.42,7293.0
2017-01-13 14:00:00,51.41,51.46,51.41,51.42,15371.0,51.41,51.46,51.41,51.42,15371.0
2017-01-13 14:10:00,51.44,51.52,51.43,51.52,35098.0,51.44,51.52,51.43,51.52,35098.0
2017-01-13 14:20:00,51.51,51.51,51.43,51.43,12218.0,51.51,51.51,51.43,51.43,12218.0
2017-01-13 14:30:00,51.42,51.44,51.4,51.43,12589.0,51.42,51.44,51.4,51.43,12589.0
2017-01-13 14:40:00,51.42,51.55,51.4,51.52,14762.0,51.42,51.55,51.4,51.52,14762.0
2017-01-13 14:50:00,51.52,51.57,51.49,51.56,13148.0,51.52,51.57,51.49,51.56,13148.0
2017-01-13 15:00:00,51.59,51.59,51.54,51.58,9728.0,51.59,51.59,51.54,51.58,9728.0
2017-01-13 15:10:00,51.58,51.58,51.53,51.57,13764.0,51.58,51.58,51.53,51.57,13764.0
2017-01-13 15:20:00,51.58,51.63,51.56,51.61,18062.0,51.58,51.63,51.56,51.61,18062.0
2017-01-13 15:30:00,51.61,51.66,51.56,51.65,30831.0,51.61,51.66,51.56,51.65,30831.0
2017-01-13 15:40:00,51.65,51.68,51.65,51.67,26627.0,51.65,51.68,51.65,51.67,26627.0
2017-01-13 15:50:00,51.66,51.69,51.57,51.59,85907.0,51.66,51.69,51.57,51.59,85907.0
2017-01-17 09:30:00,51.54,51.7,51.07,51.23,37811.0,51.54,51.7,51.07,51.23,37811.0
2017-01-17 09:40:00,51.19,51.45,51.12,51.37,15683.0,51.19,51.45,51.12,51.37,15683.0
2017-01-17 09:50:00,51.4,51.41,51.28,51.35,7055.0,51.4,51.41,51.28,51.35,7055.0
2017-01-17 10:00:00,51.34,51.42,51.28,51.4,6138.0,51.34,51.42,51.28,51.4,6138.0
2017-01-17 10:10:00,51.46,51.54,51.46,51.52,11178.0,51.46,51.54,51.46,51.52,11178.0
2017-01-17 10:20:00,51.51,51.54,51.3,51.34,7890.0,51.51,51.54,51.3,51.34,7890.0
2017-01-17 10:30:00,51.34,51.34,51.24,51.24,15407.0,51.34,51.34,51.24,51.24,15407.0
2017-01-17 10:40:00,51.23,51.24,51.16,51.17,3180.0,51.23,51.24,51.16,51.17,3180.0
2017-01-17 10:50:00,51.14,51.29,51.11,51.24,16609.0,51.14,51.29,51.11,51.24,16609.0
2017-01-17 11:00:00,51.24,51.25,51.16,51.16,6186.0,51.24,51.25,51.16,51.16,6186.0
2017-01-17 11:10:00,51.15,51.19,51.12,51.12,6446.0,51.15,51.19,51.12,51.12,6446.0
2017-01-17 11:20:00,51.12,51.14,51.09,51.09,5050.0,51.12,51.14,51.09,51.09,5050.0
2017-01-17 11:30:00,51.08,51.09,51.0,51.09,6810.0,51.08,51.09,51.0,51.09,6810.0
2017-01-17 11:40:00,51.09,51.27,51.09,51.27,7000.0,51.09,51.27,51.09,51.27,7000.0
2017-01-17 11:50:00,51.28,51.39,51.26,51.33,6800.0,51.28,51.39,51.26,51.33,6800.0
2017-01-17 12:00:00,51.31,51.36,51.28,51.34,8275.0,51.31,51.36,51.28,51.34,8275.0
2017-01-17 12:10:00,51.35,51.35,51.29,51.33,12185.0,51.35,51.35,51.29,51.33,12185.0
2017-01-17 12:20:00,51.34,51.4,51.33,51.4,4923.0,51.34,51.4,51.33,51.4,4923.0
2017-01-17 12:30:00,51.4,51.41,51.27,51.27,5300.0,51.4,51.41,51.27,51.27,5300.0
2017-01-17 12:40:00,51.3,51.4,51.29,51.4,2425.0,51.3,51.4,51.29,51.4,2425.0
2017-01-17 12:50:00,51.35,51.39,51.32,51.32,3479.0,51.35,51.39,51.32,51.32,3479.0
2017-01-17 13:00:00,51.36,51.38,51.33,51.36,1500.0,51.36,51.38,51.33,51.36,1500.0
2017-01-17 13:10:00,51.4,51.43,51.33,51.41,2465.0,51.4,51.43,51.33,51.41,2465.0
2017-01-17 13:20:00,51.41,51.44,51.38,51.4,3045.0,51.41,51.44,51.38,51.4,3045.0
2017-01-17 13:30:00,51.42,51.51,51.42,51.45,2800.0,51.42,51.51,51.42,51.45,2800.0
2017-01-17 13:40:00,51.41,51.41,51.38,51.38,3466.0,51.41,51.41,51.38,51.38,3466.0
2017-01-17 13:50:00,51.37,51.37,51.28,51.28,3544.0,51.37,51.37,51.28,51.28,3544.0
2017-01-17 14:00:00,51.31,51.32,51.28,51.3,6700.0,51.31,51.32,51.28,51.3,6700.0
2017-01-17 14:10:00,51.29,51.31,51.26,51.3,7561.0,51.29,51.31,51.26,51.3,7561.0
2017-01-17 14:20:00,51.28,51.29,51.25,51.27,4008.0,51.28,51.29,51.25,51.27,4008.0
2017-01-17 14:30:00,51.28,51.33,51.18,51.21,8600.0,51.28,51.33,51.18,51.21,8600.0
2017-01-17 14:40:00,51.21,51.35,51.21,51.31,23293.0,51.21,51.35,51.21,51.31,23293.0
2017-01-17 14:50:00,51.32,51.32,51.19,51.19,21086.0,51.32,51.32,51.19,51.19,21086.0
2017-01-17 15:00:00,51.2,51.23,51.14,51.15,11919.0,51.2,51.23,51.14,51.15,11919.0
2017-01-17 15:10:00,51.15,51.29,51.15,51.27,7000.0,51.15,51.29,51.15,51.27,7000.0
2017-01-17 15:20:00,51.26,51.27,51.22,51.25,20235.0,51.26,51.27,51.22,51.25,20235.0
2017-01-17 15:30:00,51.25,51.39,51.25,51.37,34274.0,51.25,51.39,51.25,51.37,34274.0
2017-01-17 15:40:00,51.36,51.38,51.35,51.36,27761.0,51.36,51.38,51.35,51.36,27761.0
2017-01-17 15:50:00,51.35,51.44,51.3,51.41,133111.0,51.35,51.44,51.3,51.41,133111.0
2017-01-18 09:30:00,51.6,51.79,51.35,51.76,12195.0,51.6,51.79,51.35,51.76,12195.0
2017-01-18 09:40:00,51.8,51.85,51.61,51.61,6120.0,51.8,51.85,51.61,51.61,6120.0
2017-01-18 09:50:00,51.63,51.7,51.56,51.64,6731.0,51.63,51.7,51.56,51.64,6731.0
2017-01-18 10:00:00,51.61,51.65,51.53,51.56,6300.0,51.61,51.65,51.53,51.56,6300.0
2017-01-18 10:10:00,51.55,51.66,51.53,51.66,8100.0,51.55,51.66,51.53,51.66,8100.0
2017-01-18 10:20:00,51.64,51.77,51.64,51.67,14372.0,51.64,51.77,51.64,51.67,14372.0
2017-01-18 10:30:00,51.68,51.73,51.63,51.63,2994.0,51.68,51.73,51.63,51.63,2994.0
2017-01-18 10:40:00,51.63,51.73,51.59,51.63,28464.0,51.63,51.73,51.59,51.63,28464.0
2017-01-18 10:50:00,51.62,51.64,51.5,51.63,22134.0,51.62,51.64,51.5,51.63,22134.0
2017-01-18 11:00:00,51.59,51.61,51.46,51.46,10170.0,51.59,51.61,51.46,51.46,10170.0
2017-01-18 11:10:00,51.47,51.56,51.44,51.49,10885.0,51.47,51.56,51.44,51.49,10885.0
2017-01-18 11:20:00,51.48,51.58,51.47,51.57,3327.0,51.48,51.58,51.47,51.57,3327.0
2017-01-18 11:30:00,51.6,51.62,51.56,51.6,2800.0,51.6,51.62,51.56,51.6,2800.0
2017-01-18 11:40:00,51.54,51.59,51.53,51.53,3600.0,51.54,51.59,51.53,51.53,3600.0
2017-01-18 11:50:00,51.52,51.52,51.4,51.4,8320.0,51.52,51.52,51.4,51.4,8320.0
2017-01-18 12:00:00,51.4,51.55,51.4,51.55,4435.0,51.4,51.55,51.4,51.55,4435.0
2017-01-18 12:10:00,51.59,51.63,51.58,51.63,1200.0,51.59,51.63,51.58,51.63,1200.0
2017-01-18 12:20:00,51.62,51.62,51.55,51.6,2100.0,51.62,51.62,51.55,51.6,2100.0
2017-01-18 12:30:00,51.61,51.63,51.55,51.61,1200.0,51.61,51.63,51.55,51.61,1200.0
2017-01-18 12:40:00,51.61,51.61,51.56,51.57,2311.0,51.61,51.61,51.56,51.57,2311.0
2017-01-18 12:50:00,51.6,51.6,51.51,51.52,7200.0,51.6,51.6,51.51,51.52,7200.0
2017-01-18 13:00:00,51.5,51.58,51.47,51.54,4204.0,51.5,51.58,51.47,51.54,4204.0
2017-01-18 13:10:00,51.53,51.6,51.52,51.55,8645.0,51.53,51.6,51.52,51.55,8645.0
2017-01-18 13:20:00,51.53,51.6,51.51,51.54,42611.0,51.53,51.6,51.51,51.54,42611.0
2017-01-18 13:30:00,51.57,51.61,51.56,51.61,9586.0,51.57,51.61,51.56,51.61,9586.0
2017-01-18 13:40:00,51.63,51.63,51.56,51.58,2300.0,51.63,51.63,51.56,51.58,2300.0
2017-01-18 13:50:00,51.56,51.61,51.54,51.55,2810.0,51.56,51.61,51.54,51.55,2810.0
2017-01-18 14:00:00,51.53,51.53,51.45,51.48,5499.0,51.53,51.53,51.45,51.48,5499.0
2017-01-18 14:10:00,51.49,51.52,51.45,51.52,4257.0,51.49,51.52,51.45,51.52,4257.0
2017-01-18 14:20:00,51.52,51.67,51.5,51.62,11891.0,51.52,51.67,51.5,51.62,11891.0
2017-01-18 14:30:00,51.62,51.75,51.59,51.74,20400.0,51.62,51.75,51.59,51.74,20400.0
2017-01-18 14:40:00,51.69,51.85,51.69,51.77,66303.0,51.69,51.85,51.69,51.77,66303.0
2017-01-18 14:50:00,51.77,51.79,51.67,51.68,36342.0,51.77,51.79,51.67,51.68,36342.0
2017-01-18 15:00:00,51.71,51.71,51.66,51.69,5480.0,51.71,51.71,51.66,51.69,5480.0
2017-01-18 15:10:00,51.7,51.74,51.69,51.7,6547.0,51.7,51.74,51.69,51.7,6547.0
2017-01-18 15:20:00,51.72,51.74,51.69,51.69,6710.0,51.72,51.74,51.69,51.69,6710.0
2017-01-18 15:30:00,51.7,51.75,51.69,51.72,13500.0,51.7,51.75,51.69,51.72,13500.0
2017-01-18 15:40:00,51.72,51.75,51.71,51.74,14289.0,51.72,51.75,51.71,51.74,14289.0
2017-01-18 15:50:00,51.75,51.82,51.73,51.79,71302.0,51.75,51.82,51.73,51.79,71302.0
2017-01-19 09:30:00,51.89,52.1,51.79,51.97,16678.0,51.89,52.1,51.79,51.97,16678.0
2017-01-19 09:40:00,51.97,51.97,51.83,51.89,7050.0,51.97,51.97,51.83,51.89,7050.0
2017-01-19 09:50:00,51.85,51.9,51.76,51.88,9966.0,51.85,51.9,51.76,51.88,9966.0
2017-01-19 10:00:00,51.85,51.95,51.77,51.89,7572.0,51.85,51.95,51.77,51.89,7572.0
2017-01-19 10:10:00,51.88,51.98,51.87,51.92,6973.0,51.88,51.98,51.87,51.92,6973.0
2017-01-19 10:20:00,51.89,51.9,51.8,51.88,3967.0,51.89,51.9,51.8,51.88,3967.0
2017-01-19 10:30:00,51.87,51.89,51.76,51.77,84442.0,51.87,51.89,51.76,51.77,84442.0
2017-01-19 10:40:00,51.76,51.8,51.75,51.75,21085.0,51.76,51.8,51.75,51.75,21085.0
2017-01-19 10:50:00,51.78,51.8,51.72,51.75,13852.0,51.78,51.8,51.72,51.75,13852.0
2017-01-19 11:00:00,51.75,51.77,51.63,51.68,29078.0,51.75,51.77,51.63,51.68,29078.0
2017-01-19 11:10:00,51.68,51.71,51.6,51.62,6904.0,51.68,51.71,51.6,51.62,6904.0
2017-01-19 11:20:00,51.64,51.79,51.64,51.72,5832.0,51.64,51.79,51.64,51.72,5832.0
2017-01-19 11:30:00,51.71,51.76,51.71,51.71,3503.0,51.71,51.76,51.71,51.71,3503.0
2017-01-19 11:40:00,51.71,51.81,51.71,51.81,6402.0,51.71,51.81,51.71,51.81,6402.0
2017-01-19 11:50:00,51.8,51.81,51.7,51.73,6247.0,51.8,51.81,51.7,51.73,6247.0
2017-01-19 12:00:00,51.71,51.81,51.71,51.71,6656.0,51.71,51.81,51.71,51.71,6656.0
2017-01-19 12:10:00,51.74,51.81,51.74,51.79,4148.0,51.74,51.81,51.74,51.79,4148.0
2017-01-19 12:20:00,51.81,51.88,51.81,51.87,4439.0,51.81,51.88,51.81,51.87,4439.0
2017-01-19 12:30:00,51.84,51.88,51.84,51.87,14205.0,51.84,51.88,51.84,51.87,14205.0
2017-01-19 12:40:00,51.86,51.86,51.76,51.79,6882.0,51.86,51.86,51.76,51.79,6882.0
2017-01-19 12:50:00,51.78,51.88,51.76,51.86,3400.0,51.78,51.88,51.76,51.86,3400.0
2017-01-19 13:00:00,51.85,51.91,51.81,51.86,11455.0,51.85,51.91,51.81,51.86,11455.0
2017-01-19 13:10:00,51.85,51.85,51.79,51.81,4245.0,51.85,51.85,51.79,51.81,4245.0
2017-01-19 13:20:00,51.82,51.85,51.78,51.84,15622.0,51.82,51.85,51.78,51.84,15622.0
2017-01-19 13:30:00,51.83,51.85,51.82,51.83,6300.0,51.83,51.85,51.82,51.83,6300.0
2017-01-19 13:40:00,51.83,51.92,51.81,51.87,9307.0,51.83,51.92,51.81,51.87,9307.0
2017-01-19 13:50:00,51.85,51.93,51.83,51.84,5900.0,51.85,51.93,51.83,51.84,5900.0
2017-01-19 14:00:00,51.86,51.86,51.72,51.73,7704.0,51.86,51.86,51.72,51.73,7704.0
2017-01-19 14:10:00,51.74,51.74,51.63,51.7,8379.0,51.74,51.74,51.63,51.7,8379.0
2017-01-19 14:20:00,51.69,51.82,51.69,51.8,12200.0,51.69,51.82,51.69,51.8,12200.0
2017-01-19 14:30:00,51.82,51.82,51.73,51.74,7519.0,51.82,51.82,51.73,51.74,7519.0
2017-01-19 14:40:00,51.73,51.75,51.67,51.69,6044.0,51.73,51.75,51.67,51.69,6044.0
2017-01-19 14:50:00,51.69,51.82,51.69,51.78,12702.0,51.69,51.82,51.69,51.78,12702.0
2017-01-19 15:00:00,51.76,51.79,51.68,51.68,11051.0,51.76,51.79,51.68,51.68,11051.0
2017-01-19 15:10:00,51.69,51.78,51.66,51.78,14428.0,51.69,51.78,51.66,51.78,14428.0
2017-01-19 15:20:00,51.79,51.79,51.7,51.71,17774.0,51.79,51.79,51.7,51.71,17774.0
2017-01-19 15:30:00,51.71,51.78,51.65,51.69,35130.0,51.71,51.78,51.65,51.69,35130.0
2017-01-19 15:40:00,51.68,51.77,51.66,51.75,31115.0,51.68,51.77,51.66,51.75,31115.0
2017-01-19 15:50:00,51.73,51.85,51.69,51.79,66609.0,51.73,51.85,51.69,51.79,66609.0
2017-01-20 09:30:00,51.82,52.17,51.77,51.96,49681.0,51.82,52.17,51.77,51.96,49681.0
2017-01-20 09:40:00,51.97,52.16,51.88,52.07,48993.0,51.97,52.16,51.88,52.07,48993.0
2017-01-20 09:50:00,52.04,52.07,51.99,52.0,4200.0,52.04,52.07,51.99,52.0,4200.0
2017-01-20 10:00:00,51.97,51.97,51.67,51.75,24148.0,51.97,51.97,51.67,51.75,24148.0
2017-01-20 10:10:00,51.73,51.8,51.69,51.72,8437.0,51.73,51.8,51.69,51.72,8437.0
2017-01-20 10:20:00,51.74,51.75,51.57,51.58,33728.0,51.74,51.75,51.57,51.58,33728.0
2017-01-20 10:30:00,51.62,51.98,51.62,51.83,69218.0,51.62,51.98,51.62,51.83,69218.0
2017-01-20 10:40:00,51.79,51.94,51.74,51.91,46504.0,51.79,51.94,51.74,51.91,46504.0
2017-01-20 10:50:00,51.91,51.92,51.73,51.79,16750.0,51.91,51.92,51.73,51.79,16750.0
2017-01-20 11:00:00,51.76,51.91,51.73,51.86,18389.0,51.76,51.91,51.73,51.86,18389.0
2017-01-20 11:10:00,51.86,51.88,51.82,51.85,13514.0,51.86,51.88,51.82,51.85,13514.0
2017-01-20 11:20:00,51.86,51.91,51.84,51.87,13254.0,51.86,51.91,51.84,51.87,13254.0
2017-01-20 11:30:00,51.83,51.9,51.83,51.89,9323.0,51.83,51.9,51.83,51.89,9323.0
2017-01-20 11:40:00,51.88,52.05,51.88,52.0,14679.0,51.88,52.05,51.88,52.0,14679.0
2017-01-20 11:50:00,52.0,52.08,52.0,52.08,7080.0,52.0,52.08,52.0,52.08,7080.0
2017-01-20 12:00:00,52.05,52.05,51.81,51.9,18823.0,52.05,52.05,51.81,51.9,18823.0
2017-01-20 12:10:00,51.88,51.96,51.8,51.94,8400.0,51.88,51.96,51.8,51.94,8400.0
2017-01-20 12:20:00,51.92,51.99,51.88,51.9,10061.0,51.92,51.99,51.88,51.9,10061.0
2017-01-20 12:30:00,51.91,51.94,51.85,51.91,12000.0,51.91,51.94,51.85,51.91,12000.0
2017-01-20 12:40:00,51.92,52.06,51.91,52.02,13734.0,51.92,52.06,51.91,52.02,13734.0
2017-01-20 12:50:00,52.01,52.03,51.94,52.0,14712.0,52.01,52.03,51.94,52.0,14712.0
2017-01-20 13:00:00,51.98,52.05,51.98,52.01,14013.0,51.98,52.05,51.98,52.01,14013.0
2017-01-20 13:10:00,52.01,52.02,51.97,52.01,8964.0,52.01,52.02,51.97,52.01,8964.0
2017-01-20 13:20:00,52.01,52.03,51.96,51.99,15549.0,52.01,52.03,51.96,51.99,15549.0
2017-01-20 13:30:00,52.0,52.02,51.99,52.02,7100.0,52.0,52.02,51.99,52.02,7100.0
2017-01-20 13:40:00,52.03,52.08,52.01,52.04,28028.0,52.03,52.08,52.01,52.04,28028.0
2017-01-20 13:50:00,52.05,52.15,52.05,52.13,21776.0,52.05,52.15,52.05,52.13,21776.0
2017-01-20 14:00:00,52.12,52.22,52.1,52.21,15944.0,52.12,52.22,52.1,52.21,15944.0
2017-01-20 14:10:00,52.21,52.21,52.07,52.12,11260.0,52.21,52.21,52.07,52.12,11260.0
2017-01-20 14:20:00,52.12,52.13,52.04,52.04,11836.0,52.12,52.13,52.04,52.04,11836.0
2017-01-20 14:30:00,52.04,52.06,51.96,52.01,6263.0,52.04,52.06,51.96,52.01,6263.0
2017-01-20 14:40:00,52.04,52.11,51.97,52.11,16327.0,52.04,52.11,51.97,52.11,16327.0
2017-01-20 14:50:00,52.09,52.29,52.09,52.29,40029.0,52.09,52.29,52.09,52.29,40029.0
2017-01-20 15:00:00,52.26,52.37,52.22,52.37,52840.0,52.26,52.37,52.22,52.37,52840.0
2017-01-20 15:10:00,52.37,52.37,52.29,52.31,22688.0,52.37,52.37,52.29,52.31,22688.0
2017-01-20 15:20:00,52.31,52.31,52.11,52.15,36031.0,52.31,52.31,52.11,52.15,36031.0
2017-01-20 15:30:00,52.14,52.25,52.13,52.24,18165.0,52.14,52.25,52.13,52.24,18165.0
2017-01-20 15:40:00,52.24,52.27,52.15,52.15,22893.0,52.24,52.27,52.15,52.15,22893.0
2017-01-20 15:50:00,52.18,52.39,52.17,52.35,92840.0,52.18,52.39,52.17,52.35,92840.0
2017-01-23 09:30:00,52.21,52.52,52.12,52.33,17914.0,52.21,52.52,52.12,52.33,17914.0
2017-01-23 09:40:00,52.38,52.39,52.2,52.32,13398.0,52.38,52.39,52.2,52.32,13398.0
2017-01-23 09:50:00,52.29,52.31,52.09,52.14,9799.0,52.29,52.31,52.09,52.14,9799.0
2017-01-23 10:00:00,52.16,52.22,52.13,52.2,12289.0,52.16,52.22,52.13,52.2,12289.0
2017-01-23 10:10:00,52.19,52.33,52.19,52.27,32988.0,52.19,52.33,52.19,52.27,32988.0
2017-01-23 10:20:00,52.3,52.34,52.28,52.32,3500.0,52.3,52.34,52.28,52.32,3500.0
2017-01-23 10:30:00,52.32,52.32,52.12,52.17,15542.0,52.32,52.32,52.12,52.17,15542.0
2017-01-23 10:40:00,52.19,52.23,52.16,52.16,5124.0,52.19,52.23,52.16,52.16,5124.0
2017-01-23 10:50:00,52.16,52.28,52.14,52.22,85090.0,52.16,52.28,52.14,52.22,85090.0
2017-01-23 11:00:00,52.25,52.32,52.24,52.29,29700.0,52.25,52.32,52.24,52.29,29700.0
2017-01-23 11:10:00,52.29,52.34,52.28,52.29,24644.0,52.29,52.34,52.28,52.29,24644.0
2017-01-23 11:20:00,52.29,52.37,52.27,52.37,14300.0,52.29,52.37,52.27,52.37,14300.0
2017-01-23 11:30:00,52.36,52.38,52.32,52.38,3672.0,52.36,52.38,52.32,52.38,3672.0
2017-01-23 11:40:00,52.35,52.37,52.29,52.31,18871.0,52.35,52.37,52.29,52.31,18871.0
2017-01-23 11:50:00,52.31,52.37,52.27,52.34,17732.0,52.31,52.37,52.27,52.34,17732.0
2017-01-23 12:00:00,52.33,52.36,52.11,52.11,19237.0,52.33,52.36,52.11,52.11,19237.0
2017-01-23 12:10:00,52.12,52.22,52.12,52.2,6117.0,52.12,52.22,52.12,52.2,6117.0
2017-01-23 12:20:00,52.19,52.29,52.19,52.24,2200.0,52.19,52.29,52.19,52.24,2200.0
2017-01-23 12:30:00,52.24,52.32,52.24,52.3,5104.0,52.24,52.32,52.24,52.3,5104.0
2017-01-23 12:40:00,52.3,52.38,52.29,52.36,5949.0,52.3,52.38,52.29,52.36,5949.0
2017-01-23 12:50:00,52.37,52.46,52.37,52.42,7312.0,52.37,52.46,52.37,52.42,7312.0
2017-01-23 13:00:00,52.41,52.43,52.39,52.4,7589.0,52.41,52.43,52.39,52.4,7589.0
2017-01-23 13:10:00,52.39,52.39,52.35,52.38,4358.0,52.39,52.39,52.35,52.38,4358.0
2017-01-23 13:20:00,52.38,52.44,52.37,52.41,6312.0,52.38,52.44,52.37,52.41,6312.0
2017-01-23 13:30:00,52.41,52.54,52.41,52.53,4660.0,52.41,52.54,52.41,52.53,4660.0
2017-01-23 13:40:00,52.55,52.56,52.51,52.52,6605.0,52.55,52.56,52.51,52.52,6605.0
2017-01-23 13:50:00,52.53,52.54,52.41,52.47,21032.0,52.53,52.54,52.41,52.47,21032.0
2017-01-23 14:00:00,52.45,52.47,52.43,52.47,14163.0,52.45,52.47,52.43,52.47,14163.0
2017-01-23 14:10:00,52.47,52.47,52.42,52.45,6493.0,52.47,52.47,52.42,52.45,6493.0
2017-01-23 14:20:00,52.44,52.46,52.43,52.45,7627.0,52.44,52.46,52.43,52.45,7627.0
2017-01-23 14:30:00,52.45,52.47,52.33,52.33,6190.0,52.45,52.47,52.33,52.33,6190.0
2017-01-23 14:40:00,52.33,52.41,52.31,52.39,13189.0,52.33,52.41,52.31,52.39,13189.0
2017-01-23 14:50:00,52.38,52.41,52.34,52.35,10044.0,52.38,52.41,52.34,52.35,10044.0
2017-01-23 15:00:00,52.37,52.38,52.31,52.34,11441.0,52.37,52.38,52.31,52.34,11441.0
2017-01-23 15:10:00,52.33,52.33,52.25,52.28,15042.0,52.33,52.33,52.25,52.28,15042.0
2017-01-23 15:20:00,52.29,52.41,52.29,52.36,17325.0,52.29,52.41,52.29,52.36,17325.0
2017-01-23 15:30:00,52.34,52.44,52.34,52.43,21383.0,52.34,52.44,52.34,52.43,21383.0
2017-01-23 15:40:00,52.42,52.42,52.29,52.29,88876.0,52.42,52.42,52.29,52.29,88876.0
2017-01-23 15:50:00,52.28,52.29,52.12,52.16,161142.0,52.28,52.29,52.12,52.16,161142.0
2017-01-24 09:30:00,52.25,52.59,52.25,52.43,11304.0,52.25,52.59,52.25,52.43,11304.0
2017-01-24 09:40:00,52.31,52.33,52.19,52.27,14850.0,52.31,52.33,52.19,52.27,14850.0
2017-01-24 09:50:00,52.2,52.2,52.0,52.0,2700.0,52.2,52.2,52.0,52.0,2700.0
2017-01-24 10:00:00,51.9,52.0,51.83,51.98,8100.0,51.9,52.0,51.83,51.98,8100.0
2017-01-24 10:10:00,51.96,52.1,51.92,52.1,59168.0,51.96,52.1,51.92,52.1,59168.0
2017-01-24 10:20:00,52.11,52.17,52.06,52.17,9106.0,52.11,52.17,52.06,52.17,9106.0
2017-01-24 10:30:00,52.16,52.2,52.12,52.12,5128.0,52.16,52.2,52.12,52.12,5128.0
2017-01-24 10:40:00,52.14,52.19,52.07,52.17,51822.0,52.14,52.19,52.07,52.17,51822.0
2017-01-24 10:50:00,52.19,52.26,52.18,52.24,5466.0,52.19,52.26,52.18,52.24,5466.0
2017-01-24 11:00:00,52.26,52.27,52.19,52.21,7393.0,52.26,52.27,52.19,52.21,7393.0
2017-01-24 11:10:00,52.22,52.22,52.16,52.19,7705.0,52.22,52.22,52.16,52.19,7705.0
2017-01-24 11:20:00,52.2,52.29,52.18,52.2,6258.0,52.2,52.29,52.18,52.2,6258.0
2017-01-24 11:30:00,52.18,52.35,52.14,52.33,5745.0,52.18,52.35,52.14,52.33,5745.0
2017-01-24 11:40:00,52.33,52.36,52.31,52.36,4651.0,52.33,52.36,52.31,52.36,4651.0
2017-01-24 11:50:00,52.37,52.4,52.32,52.37,7529.0,52.37,52.4,52.32,52.37,7529.0
2017-01-24 12:00:00,52.38,52.48,52.38,52.44,8900.0,52.38,52.48,52.38,52.44,8900.0
2017-01-24 12:10:00,52.44,52.68,52.44,52.63,32945.0,52.44,52.68,52.44,52.63,32945.0
2017-01-24 12:20:00,52.64,52.65,52.58,52.61,4800.0,52.64,52.65,52.58,52.61,4800.0
2017-01-24 12:30:00,52.61,52.68,52.59,52.62,24864.0,52.61,52.68,52.59,52.62,24864.0
2017-01-24 12:40:00,52.62,52.68,52.59,52.66,4773.0,52.62,52.68,52.59,52.66,4773.0
2017-01-24 12:50:00,52.65,52.65,52.58,52.6,11823.0,52.65,52.65,52.58,52.6,11823.0
2017-01-24 13:00:00,52.6,52.81,52.59,52.78,7400.0,52.6,52.81,52.59,52.78,7400.0
2017-01-24 13:10:00,52.8,52.81,52.75,52.76,5701.0,52.8,52.81,52.75,52.76,5701.0
2017-01-24 13:20:00,52.77,52.88,52.77,52.83,9264.0,52.77,52.88,52.77,52.83,9264.0
2017-01-24 13:30:00,52.83,52.95,52.83,52.88,10664.0,52.83,52.95,52.83,52.88,10664.0
2017-01-24 13:40:00,52.88,52.97,52.88,52.97,5510.0,52.88,52.97,52.88,52.97,5510.0
2017-01-24 13:50:00,52.97,52.98,52.88,52.89,10930.0,52.97,52.98,52.88,52.89,10930.0
2017-01-24 14:00:00,52.87,52.91,52.83,52.89,8232.0,52.87,52.91,52.83,52.89,8232.0
2017-01-24 14:10:00,52.89,52.91,52.82,52.91,10088.0,52.89,52.91,52.82,52.91,10088.0
2017-01-24 14:20:00,52.92,52.92,52.86,52.86,4268.0,52.92,52.92,52.86,52.86,4268.0
2017-01-24 14:30:00,52.85,53.01,52.85,53.0,18442.0,52.85,53.01,52.85,53.0,18442.0
2017-01-24 14:40:00,52.98,53.1,52.98,53.1,13593.0,52.98,53.1,52.98,53.1,13593.0
2017-01-24 14:50:00,53.1,53.19,53.1,53.19,16903.0,53.1,53.19,53.1,53.19,16903.0
2017-01-24 15:00:00,53.18,53.25,53.13,53.22,93565.0,53.18,53.25,53.13,53.22,93565.0
2017-01-24 15:10:00,53.22,53.31,53.17,53.17,27046.0,53.22,53.31,53.17,53.17,27046.0
2017-01-24 15:20:00,53.18,53.22,53.15,53.21,52777.0,53.18,53.22,53.15,53.21,52777.0
2017-01-24 15:30:00,53.21,53.23,53.14,53.16,28452.0,53.21,53.23,53.14,53.16,28452.0
2017-01-24 15:40:00,53.16,53.26,53.12,53.26,32273.0,53.16,53.26,53.12,53.26,32273.0
2017-01-24 15:50:00,53.31,53.33,53.15,53.19,86063.0,53.31,53.33,53.15,53.19,86063.0
2017-01-25 09:30:00,53.66,53.91,53.43,53.61,13475.0,53.66,53.91,53.43,53.61,13475.0
2017-01-25 09:40:00,53.69,53.69,53.42,53.63,12715.0,53.69,53.69,53.42,53.63,12715.0
2017-01-25 09:50:00,53.65,53.72,53.56,53.65,17448.0,53.65,53.72,53.56,53.65,17448.0
2017-01-25 10:00:00,53.66,53.72,53.57,53.69,11496.0,53.66,53.72,53.57,53.69,11496.0
2017-01-25 10:10:00,53.71,53.74,53.56,53.62,43801.0,53.71,53.74,53.56,53.62,43801.0
2017-01-25 10:20:00,53.62,53.62,53.35,53.36,16641.0,53.62,53.62,53.35,53.36,16641.0
2017-01-25 10:30:00,53.36,53.48,53.34,53.44,12946.0,53.36,53.48,53.34,53.44,12946.0
2017-01-25 10:40:00,53.48,53.59,53.46,53.53,6688.0,53.48,53.59,53.46,53.53,6688.0
2017-01-25 10:50:00,53.54,53.66,53.54,53.6,15340.0,53.54,53.66,53.54,53.6,15340.0
2017-01-25 11:00:00,53.58,53.64,53.54,53.62,77365.0,53.58,53.64,53.54,53.62,77365.0
2017-01-25 11:10:00,53.63,53.65,53.56,53.56,39388.0,53.63,53.65,53.56,53.56,39388.0
2017-01-25 11:20:00,53.56,53.6,53.38,53.42,48722.0,53.56,53.6,53.38,53.42,48722.0
2017-01-25 11:30:00,53.38,53.41,53.28,53.31,18752.0,53.38,53.41,53.28,53.31,18752.0
2017-01-25 11:40:00,53.3,53.42,53.25,53.37,34635.0,53.3,53.42,53.25,53.37,34635.0
2017-01-25 11:50:00,53.36,53.47,53.34,53.37,46416.0,53.36,53.47,53.34,53.37,46416.0
2017-01-25 12:00:00,53.35,53.41,53.33,53.34,10500.0,53.35,53.41,53.33,53.34,10500.0
2017-01-25 12:10:00,53.33,53.33,53.24,53.26,10202.0,53.33,53.33,53.24,53.26,10202.0
2017-01-25 12:20:00,53.26,53.36,53.2,53.33,8700.0,53.26,53.36,53.2,53.33,8700.0
2017-01-25 12:30:00,53.3,53.32,53.27,53.29,21813.0,53.3,53.32,53.27,53.29,21813.0
2017-01-25 12:40:00,53.3,53.33,53.25,53.27,12038.0,53.3,53.33,53.25,53.27,12038.0
2017-01-25 12:50:00,53.28,53.3,53.22,53.24,10472.0,53.28,53.3,53.22,53.24,10472.0
2017-01-25 13:00:00,53.26,53.28,53.25,53.26,7216.0,53.26,53.28,53.25,53.26,7216.0
2017-01-25 13:10:00,53.25,53.32,53.25,53.3,7275.0,53.25,53.32,53.25,53.3,7275.0
2017-01-25 13:20:00,53.3,53.31,53.28,53.29,8212.0,53.3,53.31,53.28,53.29,8212.0
2017-01-25 13:30:00,53.3,53.39,53.28,53.39,18410.0,53.3,53.39,53.28,53.39,18410.0
2017-01-25 13:40:00,53.41,53.42,53.36,53.4,15318.0,53.41,53.42,53.36,53.4,15318.0
2017-01-25 13:50:00,53.41,53.42,53.39,53.4,13677.0,53.41,53.42,53.39,53.4,13677.0
2017-01-25 14:00:00,53.4,53.45,53.38,53.41,30308.0,53.4,53.45,53.38,53.41,30308.0
2017-01-25 14:10:00,53.39,53.39,53.33,53.34,8605.0,53.39,53.39,53.33,53.34,8605.0
2017-01-25 14:20:00,53.34,53.43,53.31,53.31,22992.0,53.34,53.43,53.31,53.31,22992.0
2017-01-25 14:30:00,53.31,53.37,53.29,53.32,10962.0,53.31,53.37,53.29,53.32,10962.0
2017-01-25 14:40:00,53.33,53.37,53.31,53.37,14472.0,53.33,53.37,53.31,53.37,14472.0
2017-01-25 14:50:00,53.37,53.48,53.36,53.48,21524.0,53.37,53.48,53.36,53.48,21524.0
2017-01-25 15:00:00,53.48,53.53,53.47,53.5,34243.0,53.48,53.53,53.47,53.5,34243.0
2017-01-25 15:10:00,53.51,53.53,53.46,53.49,19458.0,53.51,53.53,53.46,53.49,19458.0
2017-01-25 15:20:00,53.5,53.61,53.5,53.61,21244.0,53.5,53.61,53.5,53.61,21244.0
2017-01-25 15:30:00,53.61,53.76,53.6,53.75,39530.0,53.61,53.76,53.6,53.75,39530.0
2017-01-25 15:40:00,53.76,53.79,53.72,53.77,43944.0,53.76,53.79,53.72,53.77,43944.0
2017-01-25 15:50:00,53.75,53.96,53.74,53.89,155148.0,53.75,53.96,53.74,53.89,155148.0
2017-01-26 09:30:00,54.05,54.2,53.84,53.97,25108.0,54.05,54.2,53.84,53.97,25108.0
2017-01-26 09:40:00,53.97,54.06,53.73,53.86,9457.0,53.97,54.06,53.73,53.86,9457.0
2017-01-26 09:50:00,53.85,53.95,53.83,53.87,4650.0,53.85,53.95,53.83,53.87,4650.0
2017-01-26 10:00:00,53.87,53.97,53.85,53.93,8600.0,53.87,53.97,53.85,53.93,8600.0
2017-01-26 10:10:00,53.97,54.01,53.8,53.8,11580.0,53.97,54.01,53.8,53.8,11580.0
2017-01-26 10:20:00,53.79,53.87,53.74,53.74,58350.0,53.79,53.87,53.74,53.74,58350.0
2017-01-26 10:30:00,53.72,53.79,53.68,53.7,11804.0,53.72,53.79,53.68,53.7,11804.0
2017-01-26 10:40:00,53.7,53.83,53.7,53.8,5500.0,53.7,53.83,53.7,53.8,5500.0
2017-01-26 10:50:00,53.82,53.82,53.66,53.66,5439.0,53.82,53.82,53.66,53.66,5439.0
2017-01-26 11:00:00,53.67,53.76,53.65,53.75,26570.0,53.67,53.76,53.65,53.75,26570.0
2017-01-26 11:10:00,53.75,53.89,53.75,53.8,21565.0,53.75,53.89,53.75,53.8,21565.0
2017-01-26 11:20:00,53.8,53.86,53.75,53.85,16536.0,53.8,53.86,53.75,53.85,16536.0
2017-01-26 11:30:00,53.85,53.85,53.75,53.82,5332.0,53.85,53.85,53.75,53.82,5332.0
2017-01-26 11:40:00,53.83,53.92,53.83,53.92,7950.0,53.83,53.92,53.83,53.92,7950.0
2017-01-26 11:50:00,53.91,54.01,53.91,54.0,25077.0,53.91,54.01,53.91,54.0,25077.0
2017-01-26 12:00:00,53.99,54.01,53.96,54.0,15447.0,53.99,54.01,53.96,54.0,15447.0
2017-01-26 12:10:00,53.99,54.0,53.97,53.99,14312.0,53.99,54.0,53.97,53.99,14312.0
2017-01-26 12:20:00,53.97,53.98,53.96,53.97,4030.0,53.97,53.98,53.96,53.97,4030.0
2017-01-26 12:30:00,53.98,53.98,53.91,53.91,11434.0,53.98,53.98,53.91,53.91,11434.0
2017-01-26 12:40:00,53.9,53.95,53.86,53.94,7134.0,53.9,53.95,53.86,53.94,7134.0
2017-01-26 12:50:00,53.95,53.97,53.93,53.96,10261.0,53.95,53.97,53.93,53.96,10261.0
2017-01-26 13:00:00,53.96,53.98,53.94,53.96,3251.0,53.96,53.98,53.94,53.96,3251.0
2017-01-26 13:10:00,53.95,54.0,53.88,53.98,15324.0,53.95,54.0,53.88,53.98,15324.0
2017-01-26 13:20:00,53.98,54.01,53.97,53.99,15495.0,53.98,54.01,53.97,53.99,15495.0
2017-01-26 13:30:00,54.0,54.0,53.96,53.96,4662.0,54.0,54.0,53.96,53.96,4662.0
2017-01-26 13:40:00,53.95,53.98,53.92,53.94,5823.0,53.95,53.98,53.92,53.94,5823.0
2017-01-26 13:50:00,53.94,53.95,53.89,53.91,7135.0,53.94,53.95,53.89,53.91,7135.0
2017-01-26 14:00:00,53.9,53.97,53.89,53.96,8225.0,53.9,53.97,53.89,53.96,8225.0
2017-01-26 14:10:00,53.95,54.02,53.92,54.0,29355.0,53.95,54.02,53.92,54.0,29355.0
2017-01-26 14:20:00,53.99,54.01,53.94,54.0,15580.0,53.99,54.01,53.94,54.0,15580.0
2017-01-26 14:30:00,54.0,54.0,53.91,53.98,15202.0,54.0,54.0,53.91,53.98,15202.0
2017-01-26 14:40:00,54.0,54.02,53.97,53.99,22842.0,54.0,54.02,53.97,53.99,22842.0
2017-01-26 14:50:00,54.0,54.01,53.92,53.92,9413.0,54.0,54.01,53.92,53.92,9413.0
2017-01-26 15:00:00,53.93,53.95,53.84,53.84,12643.0,53.93,53.95,53.84,53.84,12643.0
2017-01-26 15:10:00,53.85,53.89,53.81,53.87,8633.0,53.85,53.89,53.81,53.87,8633.0
2017-01-26 15:20:00,53.86,53.88,53.82,53.87,10568.0,53.86,53.88,53.82,53.87,10568.0
2017-01-26 15:30:00,53.89,53.92,53.85,53.86,16822.0,53.89,53.92,53.85,53.86,16822.0
2017-01-26 15:40:00,53.86,53.87,53.76,53.78,23115.0,53.86,53.87,53.76,53.78,23115.0
2017-01-26 15:50:00,53.79,53.84,53.73,53.75,57541.0,53.79,53.84,53.73,53.75,57541.0
2017-01-27 09:30:00,54.13,54.16,53.62,53.89,16125.0,54.13,54.16,53.62,53.89,16125.0
2017-01-27 09:40:00,53.89,53.93,53.78,53.89,8663.0,53.89,53.93,53.78,53.89,8663.0
2017-01-27 09:50:00,53.87,53.94,53.76,53.83,10824.0,53.87,53.94,53.76,53.83,10824.0
2017-01-27 10:00:00,53.87,53.91,53.65,53.66,12551.0,53.87,53.91,53.65,53.66,12551.0
2017-01-27 10:10:00,53.65,53.75,53.64,53.64,10493.0,53.65,53.75,53.64,53.64,10493.0
2017-01-27 10:20:00,53.67,53.79,53.67,53.77,11480.0,53.67,53.79,53.67,53.77,11480.0
2017-01-27 10:30:00,53.75,53.76,53.69,53.69,11236.0,53.75,53.76,53.69,53.69,11236.0
2017-01-27 10:40:00,53.68,53.83,53.65,53.8,7509.0,53.68,53.83,53.65,53.8,7509.0
2017-01-27 10:50:00,53.82,53.84,53.7,53.7,9300.0,53.82,53.84,53.7,53.7,9300.0
2017-01-27 11:00:00,53.71,53.72,53.59,53.64,19249.0,53.71,53.72,53.59,53.64,19249.0
2017-01-27 11:10:00,53.64,53.66,53.55,53.58,10600.0,53.64,53.66,53.55,53.58,10600.0
2017-01-27 11:20:00,53.55,53.57,53.48,53.5,21212.0,53.55,53.57,53.48,53.5,21212.0
2017-01-27 11:30:00,53.49,53.5,53.37,53.42,18676.0,53.49,53.5,53.37,53.42,18676.0
2017-01-27 11:40:00,53.41,53.49,53.34,53.34,12607.0,53.41,53.49,53.34,53.34,12607.0
2017-01-27 11:50:00,53.36,53.39,53.31,53.35,11819.0,53.36,53.39,53.31,53.35,11819.0
2017-01-27 12:00:00,53.36,53.42,53.28,53.34,8509.0,53.36,53.42,53.28,53.34,8509.0
2017-01-27 12:10:00,53.34,53.47,53.34,53.4,14218.0,53.34,53.47,53.34,53.4,14218.0
2017-01-27 12:20:00,53.38,53.5,53.38,53.42,6181.0,53.38,53.5,53.38,53.42,6181.0
2017-01-27 12:30:00,53.41,53.42,53.3,53.38,5910.0,53.41,53.42,53.3,53.38,5910.0
2017-01-27 12:40:00,53.37,53.37,53.21,53.29,16877.0,53.37,53.37,53.21,53.29,16877.0
2017-01-27 12:50:00,53.3,53.37,53.29,53.35,8006.0,53.3,53.37,53.29,53.35,8006.0
2017-01-27 13:00:00,53.34,53.35,53.3,53.3,9399.0,53.34,53.35,53.3,53.3,9399.0
2017-01-27 13:10:00,53.3,53.32,53.24,53.29,7100.0,53.3,53.32,53.24,53.29,7100.0
2017-01-27 13:20:00,53.26,53.36,53.25,53.36,112718.0,53.26,53.36,53.25,53.36,112718.0
2017-01-27 13:30:00,53.37,53.45,53.35,53.37,48722.0,53.37,53.45,53.35,53.37,48722.0
2017-01-27 13:40:00,53.39,53.41,53.32,53.32,21859.0,53.39,53.41,53.32,53.32,21859.0
2017-01-27 13:50:00,53.33,53.33,53.29,53.31,13262.0,53.33,53.33,53.29,53.31,13262.0
2017-01-27 14:00:00,53.3,53.31,53.24,53.25,10097.0,53.3,53.31,53.24,53.25,10097.0
2017-01-27 14:10:00,53.25,53.3,53.23,53.28,11750.0,53.25,53.3,53.23,53.28,11750.0
2017-01-27 14:20:00,53.28,53.32,53.26,53.31,11610.0,53.28,53.32,53.26,53.31,11610.0
2017-01-27 14:30:00,53.3,53.37,53.29,53.34,16122.0,53.3,53.37,53.29,53.34,16122.0
2017-01-27 14:40:00,53.33,53.46,53.33,53.43,28633.0,53.33,53.46,53.33,53.43,28633.0
2017-01-27 14:50:00,53.44,53.51,53.42,53.5,12828.0,53.44,53.51,53.42,53.5,12828.0
2017-01-27 15:00:00,53.51,53.54,53.4,53.51,32823.0,53.51,53.54,53.4,53.51,32823.0
2017-01-27 15:10:00,53.5,53.51,53.4,53.4,23788.0,53.5,53.51,53.4,53.4,23788.0
2017-01-27 15:20:00,53.41,53.45,53.36,53.44,36059.0,53.41,53.45,53.36,53.44,36059.0
2017-01-27 15:30:00,53.44,53.57,53.43,53.57,22410.0,53.44,53.57,53.43,53.57,22410.0
2017-01-27 15:40:00,53.57,53.7,53.52,53.59,45269.0,53.57,53.7,53.52,53.59,45269.0
2017-01-27 15:50:00,53.59,53.7,53.58,53.69,76232.0,53.59,53.7,53.58,53.69,76232.0
2017-01-30 09:30:00,53.51,53.51,53.13,53.15,18558.0,53.51,53.51,53.13,53.15,18558.0
2017-01-30 09:40:00,53.18,53.39,53.16,53.18,26965.0,53.18,53.39,53.16,53.18,26965.0
2017-01-30 09:50:00,53.15,53.25,53.07,53.25,12448.0,53.15,53.25,53.07,53.25,12448.0
2017-01-30 10:00:00,53.23,53.31,53.05,53.14,71597.0,53.23,53.31,53.05,53.14,71597.0
2017-01-30 10:10:00,53.15,53.16,52.93,52.94,12820.0,53.15,53.16,52.93,52.94,12820.0
2017-01-30 10:20:00,52.93,53.11,52.88,53.11,9700.0,52.93,53.11,52.88,53.11,9700.0
2017-01-30 10:30:00,53.11,53.23,53.11,53.22,46373.0,53.11,53.23,53.11,53.22,46373.0
2017-01-30 10:40:00,53.24,53.43,53.24,53.38,15617.0,53.24,53.43,53.24,53.38,15617.0
2017-01-30 10:50:00,53.37,53.4,53.31,53.38,8690.0,53.37,53.4,53.31,53.38,8690.0
2017-01-30 11:00:00,53.38,53.42,53.31,53.4,13012.0,53.38,53.42,53.31,53.4,13012.0
2017-01-30 11:10:00,53.42,53.5,53.41,53.44,9900.0,53.42,53.5,53.41,53.44,9900.0
2017-01-30 11:20:00,53.47,53.5,53.36,53.36,6104.0,53.47,53.5,53.36,53.36,6104.0
2017-01-30 11:30:00,53.33,53.43,53.27,53.43,12300.0,53.33,53.43,53.27,53.43,12300.0
2017-01-30 11:40:00,53.45,53.46,53.4,53.4,7543.0,53.45,53.46,53.4,53.4,7543.0
2017-01-30 11:50:00,53.4,53.4,53.25,53.28,7100.0,53.4,53.4,53.25,53.28,7100.0
2017-01-30 12:00:00,53.31,53.44,53.31,53.44,11013.0,53.31,53.44,53.31,53.44,11013.0
2017-01-30 12:10:00,53.45,53.48,53.41,53.46,6185.0,53.45,53.48,53.41,53.46,6185.0
2017-01-30 12:20:00,53.46,53.5,53.45,53.45,3324.0,53.46,53.5,53.45,53.45,3324.0
2017-01-30 12:30:00,53.45,53.5,53.42,53.5,7134.0,53.45,53.5,53.42,53.5,7134.0
2017-01-30 12:40:00,53.48,53.48,53.42,53.43,5000.0,53.48,53.48,53.42,53.43,5000.0
2017-01-30 12:50:00,53.42,53.48,53.41,53.46,11158.0,53.42,53.48,53.41,53.46,11158.0
2017-01-30 13:00:00,53.46,53.55,53.46,53.54,7494.0,53.46,53.55,53.46,53.54,7494.0
2017-01-30 13:10:00,53.55,53.55,53.47,53.5,3617.0,53.55,53.55,53.47,53.5,3617.0
2017-01-30 13:20:00,53.48,53.49,53.45,53.47,3750.0,53.48,53.49,53.45,53.47,3750.0
2017-01-30 13:30:00,53.48,53.5,53.43,53.44,5629.0,53.48,53.5,53.43,53.44,5629.0
2017-01-30 13:40:00,53.44,53.5,53.44,53.47,3834.0,53.44,53.5,53.44,53.47,3834.0
2017-01-30 13:50:00,53.5,53.56,53.49,53.55,3820.0,53.5,53.56,53.49,53.55,3820.0
2017-01-30 14:00:00,53.56,53.63,53.56,53.62,4328.0,53.56,53.63,53.56,53.62,4328.0
2017-01-30 14:10:00,53.62,53.63,53.59,53.62,4334.0,53.62,53.63,53.59,53.62,4334.0
2017-01-30 14:20:00,53.62,53.64,53.58,53.62,9161.0,53.62,53.64,53.58,53.62,9161.0
2017-01-30 14:30:00,53.6,53.65,53.6,53.6,4937.0,53.6,53.65,53.6,53.6,4937.0
2017-01-30 14:40:00,53.61,53.62,53.56,53.61,16577.0,53.61,53.62,53.56,53.61,16577.0
2017-01-30 14:50:00,53.61,53.65,53.61,53.65,9360.0,53.61,53.65,53.61,53.65,9360.0
2017-01-30 15:00:00,53.65,53.65,53.58,53.58,13161.0,53.65,53.65,53.58,53.58,13161.0
2017-01-30 15:10:00,53.59,53.61,53.49,53.5,14724.0,53.59,53.61,53.49,53.5,14724.0
2017-01-30 15:20:00,53.51,53.52,53.44,53.5,19086.0,53.51,53.52,53.44,53.5,19086.0
2017-01-30 15:30:00,53.51,53.61,53.47,53.47,21150.0,53.51,53.61,53.47,53.47,21150.0
2017-01-30 15:40:00,53.47,53.54,53.44,53.54,24165.0,53.47,53.54,53.44,53.54,24165.0
2017-01-30 15:50:00,53.52,53.61,53.47,53.51,75324.0,53.52,53.61,53.47,53.51,75324.0
2017-01-31 09:30:00,53.6,53.72,53.3,53.43,21012.0,53.6,53.72,53.3,53.43,21012.0
2017-01-31 09:40:00,53.55,53.56,53.36,53.49,14798.0,53.55,53.56,53.36,53.49,14798.0
2017-01-31 09:50:00,53.46,53.63,53.32,53.63,17408.0,53.46,53.63,53.32,53.63,17408.0
2017-01-31 10:00:00,53.53,53.58,53.44,53.51,17075.0,53.53,53.58,53.44,53.51,17075.0
2017-01-31 10:10:00,53.5,53.72,53.42,53.7,10100.0,53.5,53.72,53.42,53.7,10100.0
2017-01-31 10:20:00,53.72,53.85,53.72,53.77,14590.0,53.72,53.85,53.72,53.77,14590.0
2017-01-31 10:30:00,53.76,53.89,53.68,53.68,14026.0,53.76,53.89,53.68,53.68,14026.0
2017-01-31 10:40:00,53.69,53.72,53.43,53.49,27526.0,53.69,53.72,53.43,53.49,27526.0
2017-01-31 10:50:00,53.48,53.59,53.47,53.56,15232.0,53.48,53.59,53.47,53.56,15232.0
2017-01-31 11:00:00,53.57,53.66,53.53,53.65,27610.0,53.57,53.66,53.53,53.65,27610.0
2017-01-31 11:10:00,53.65,53.7,53.61,53.68,20306.0,53.65,53.7,53.61,53.68,20306.0
2017-01-31 11:20:00,53.66,53.69,53.64,53.65,14042.0,53.66,53.69,53.64,53.65,14042.0
2017-01-31 11:30:00,53.65,53.66,53.53,53.55,7055.0,53.65,53.66,53.53,53.55,7055.0
2017-01-31 11:40:00,53.54,53.61,53.54,53.58,9000.0,53.54,53.61,53.54,53.58,9000.0
2017-01-31 11:50:00,53.57,53.6,53.53,53.53,7990.0,53.57,53.6,53.53,53.53,7990.0
2017-01-31 12:00:00,53.53,53.57,53.51,53.57,9147.0,53.53,53.57,53.51,53.57,9147.0
2017-01-31 12:10:00,53.56,53.62,53.54,53.59,10124.0,53.56,53.62,53.54,53.59,10124.0
2017-01-31 12:20:00,53.58,53.6,53.49,53.49,14120.0,53.58,53.6,53.49,53.49,14120.0
2017-01-31 12:30:00,53.5,53.51,53.37,53.37,12603.0,53.5,53.51,53.37,53.37,12603.0
2017-01-31 12:40:00,53.38,53.5,53.37,53.47,18320.0,53.38,53.5,53.37,53.47,18320.0
2017-01-31 12:50:00,53.46,53.5,53.45,53.47,10604.0,53.46,53.5,53.45,53.47,10604.0
2017-01-31 13:00:00,53.47,53.47,53.33,53.33,13816.0,53.47,53.47,53.33,53.33,13816.0
2017-01-31 13:10:00,53.34,53.41,53.29,53.4,11650.0,53.34,53.41,53.29,53.4,11650.0
2017-01-31 13:20:00,53.4,53.44,53.36,53.39,18550.0,53.4,53.44,53.36,53.39,18550.0
2017-01-31 13:30:00,53.39,53.43,53.37,53.38,16100.0,53.39,53.43,53.37,53.38,16100.0
2017-01-31 13:40:00,53.38,53.4,53.29,53.32,28670.0,53.38,53.4,53.29,53.32,28670.0
2017-01-31 13:50:00,53.34,53.37,53.19,53.26,21631.0,53.34,53.37,53.19,53.26,21631.0
2017-01-31 14:00:00,53.26,53.33,53.21,53.23,155993.0,53.26,53.33,53.21,53.23,155993.0
2017-01-31 14:10:00,53.24,53.43,53.24,53.36,27744.0,53.24,53.43,53.24,53.36,27744.0
2017-01-31 14:20:00,53.37,53.48,53.37,53.47,16124.0,53.37,53.48,53.37,53.47,16124.0
2017-01-31 14:30:00,53.46,53.52,53.42,53.49,20913.0,53.46,53.52,53.42,53.49,20913.0
2017-01-31 14:40:00,53.5,53.57,53.47,53.57,54899.0,53.5,53.57,53.47,53.57,54899.0
2017-01-31 14:50:00,53.57,53.62,53.52,53.61,18489.0,53.57,53.62,53.52,53.61,18489.0
2017-01-31 15:00:00,53.62,53.7,53.62,53.64,20102.0,53.62,53.7,53.62,53.64,20102.0
2017-01-31 15:10:00,53.64,53.72,53.63,53.63,26403.0,53.64,53.72,53.63,53.63,26403.0
2017-01-31 15:20:00,53.64,53.71,53.64,53.69,12634.0,53.64,53.71,53.64,53.69,12634.0
2017-01-31 15:30:00,53.7,53.7,53.66,53.67,22015.0,53.7,53.7,53.66,53.67,22015.0
2017-01-31 15:40:00,53.66,53.74,53.64,53.69,27669.0,53.66,53.74,53.64,53.69,27669.0
2017-01-31 15:50:00,53.69,53.73,53.63,53.64,63822.0,53.69,53.73,53.63,53.64,63822.0
2017-02-01 09:30:00,53.66,55.47,53.65,54.45,209966.0,53.66,55.47,53.65,54.45,209966.0
2017-02-01 09:40:00,54.51,54.68,53.87,53.97,70042.0,54.51,54.68,53.87,53.97,70042.0
2017-02-01 09:50:00,53.97,54.03,53.68,53.71,104193.0,53.97,54.03,53.68,53.71,104193.0
2017-02-01 10:00:00,53.7,53.87,53.42,53.46,37830.0,53.7,53.87,53.42,53.46,37830.0
2017-02-01 10:10:00,53.44,53.69,53.35,53.64,42540.0,53.44,53.69,53.35,53.64,42540.0
2017-02-01 10:20:00,53.66,53.69,53.47,53.63,18755.0,53.66,53.69,53.47,53.63,18755.0
2017-02-01 10:30:00,53.61,53.69,53.49,53.49,24074.0,53.61,53.69,53.49,53.49,24074.0
2017-02-01 10:40:00,53.47,53.56,53.41,53.56,15754.0,53.47,53.56,53.41,53.56,15754.0
2017-02-01 10:50:00,53.56,53.72,53.55,53.58,21435.0,53.56,53.72,53.55,53.58,21435.0
2017-02-01 11:00:00,53.6,53.66,53.57,53.62,22064.0,53.6,53.66,53.57,53.62,22064.0
2017-02-01 11:10:00,53.62,54.0,53.62,53.96,28940.0,53.62,54.0,53.62,53.96,28940.0
2017-02-01 11:20:00,53.95,54.01,53.83,53.92,57593.0,53.95,54.01,53.83,53.92,57593.0
2017-02-01 11:30:00,53.93,53.97,53.73,53.79,24125.0,53.93,53.97,53.73,53.79,24125.0
2017-02-01 11:40:00,53.79,54.07,53.79,53.98,13792.0,53.79,54.07,53.79,53.98,13792.0
2017-02-01 11:50:00,53.98,54.3,53.95,54.3,16326.0,53.98,54.3,53.95,54.3,16326.0
2017-02-01 12:00:00,54.28,54.35,54.18,54.35,29995.0,54.28,54.35,54.18,54.35,29995.0
2017-02-01 12:10:00,54.34,54.37,54.3,54.3,17159.0,54.34,54.37,54.3,54.3,17159.0
2017-02-01 12:20:00,54.3,54.51,54.3,54.5,69650.0,54.3,54.51,54.3,54.5,69650.0
2017-02-01 12:30:00,54.5,54.51,54.37,54.44,45193.0,54.5,54.51,54.37,54.44,45193.0
2017-02-01 12:40:00,54.41,54.45,54.34,54.39,14698.0,54.41,54.45,54.34,54.39,14698.0
2017-02-01 12:50:00,54.4,54.41,54.31,54.34,14212.0,54.4,54.41,54.31,54.34,14212.0
2017-02-01 13:00:00,54.33,54.42,54.23,54.28,13533.0,54.33,54.42,54.23,54.28,13533.0
2017-02-01 13:10:00,54.24,54.41,54.24,54.3,16237.0,54.24,54.41,54.24,54.3,16237.0
2017-02-01 13:20:00,54.28,54.33,54.2,54.25,16843.0,54.28,54.33,54.2,54.25,16843.0
2017-02-01 13:30:00,54.27,54.33,54.23,54.24,9185.0,54.27,54.33,54.23,54.24,9185.0
2017-02-01 13:40:00,54.26,54.29,54.18,54.24,12226.0,54.26,54.29,54.18,54.24,12226.0
2017-02-01 13:50:00,54.23,54.25,54.16,54.23,18007.0,54.23,54.25,54.16,54.23,18007.0
2017-02-01 14:00:00,54.22,54.41,54.2,54.36,50822.0,54.22,54.41,54.2,54.36,50822.0
2017-02-01 14:10:00,54.35,54.43,54.32,54.39,76771.0,54.35,54.43,54.32,54.39,76771.0
2017-02-01 14:20:00,54.4,54.4,54.33,54.36,25805.0,54.4,54.4,54.33,54.36,25805.0
2017-02-01 14:30:00,54.37,54.4,54.27,54.31,23062.0,54.37,54.4,54.27,54.31,23062.0
2017-02-01 14:40:00,54.31,54.34,54.2,54.34,19701.0,54.31,54.34,54.2,54.34,19701.0
2017-02-01 14:50:00,54.35,54.36,54.25,54.26,18060.0,54.35,54.36,54.25,54.26,18060.0
2017-02-01 15:00:00,54.26,54.4,54.23,54.37,51133.0,54.26,54.4,54.23,54.37,51133.0
2017-02-01 15:10:00,54.36,54.4,54.34,54.36,23298.0,54.36,54.4,54.34,54.36,23298.0
2017-02-01 15:20:00,54.36,54.41,54.27,54.31,44307.0,54.36,54.41,54.27,54.31,44307.0
2017-02-01 15:30:00,54.31,54.31,54.21,54.27,40307.0,54.31,54.31,54.21,54.27,40307.0
2017-02-01 15:40:00,54.27,54.3,54.11,54.18,66004.0,54.27,54.3,54.11,54.18,66004.0
2017-02-01 15:50:00,54.2,54.37,54.18,54.36,76381.0,54.2,54.37,54.18,54.36,76381.0
2017-02-02 09:30:00,54.18,54.59,53.87,54.35,26194.0,54.18,54.59,53.87,54.35,26194.0
2017-02-02 09:40:00,54.3,54.52,54.08,54.52,17392.0,54.3,54.52,54.08,54.52,17392.0
2017-02-02 09:50:00,54.5,54.63,54.33,54.6,10270.0,54.5,54.63,54.33,54.6,10270.0
2017-02-02 10:00:00,54.58,54.59,54.31,54.32,31420.0,54.58,54.59,54.31,54.32,31420.0
2017-02-02 10:10:00,54.32,54.43,54.32,54.35,19869.0,54.32,54.43,54.32,54.35,19869.0
2017-02-02 10:20:00,54.33,54.33,54.2,54.32,29225.0,54.33,54.33,54.2,54.32,29225.0
2017-02-02 10:30:00,54.31,54.44,54.31,54.42,10421.0,54.31,54.44,54.31,54.42,10421.0
2017-02-02 10:40:00,54.4,54.45,54.33,54.45,14732.0,54.4,54.45,54.33,54.45,14732.0
2017-02-02 10:50:00,54.47,54.56,54.4,54.53,5700.0,54.47,54.56,54.4,54.53,5700.0
2017-02-02 11:00:00,54.57,54.61,54.52,54.59,7521.0,54.57,54.61,54.52,54.59,7521.0
2017-02-02 11:10:00,54.59,54.63,54.52,54.55,15324.0,54.59,54.63,54.52,54.55,15324.0
2017-02-02 11:20:00,54.55,54.55,54.3,54.32,22839.0,54.55,54.55,54.3,54.32,22839.0
2017-02-02 11:30:00,54.33,54.42,54.31,54.35,10784.0,54.33,54.42,54.31,54.35,10784.0
2017-02-02 11:40:00,54.37,54.41,54.26,54.32,12083.0,54.37,54.41,54.26,54.32,12083.0
2017-02-02 11:50:00,54.26,54.32,54.18,54.26,12080.0,54.26,54.32,54.18,54.26,12080.0
2017-02-02 12:00:00,54.3,54.49,54.22,54.46,46935.0,54.3,54.49,54.22,54.46,46935.0
2017-02-02 12:10:00,54.45,54.5,54.45,54.47,34317.0,54.45,54.5,54.45,54.47,34317.0
2017-02-02 12:20:00,54.48,54.52,54.46,54.5,12342.0,54.48,54.52,54.46,54.5,12342.0
2017-02-02 12:30:00,54.51,54.58,54.49,54.57,4142.0,54.51,54.58,54.49,54.57,4142.0
2017-02-02 12:40:00,54.59,54.69,54.56,54.67,12816.0,54.59,54.69,54.56,54.67,12816.0
2017-02-02 12:50:00,54.62,54.62,54.52,54.57,8755.0,54.62,54.62,54.52,54.57,8755.0
2017-02-02 13:00:00,54.56,54.58,54.5,54.55,8500.0,54.56,54.58,54.5,54.55,8500.0
2017-02-02 13:10:00,54.55,54.58,54.5,54.54,13161.0,54.55,54.58,54.5,54.54,13161.0
2017-02-02 13:20:00,54.52,54.55,54.49,54.53,6392.0,54.52,54.55,54.49,54.53,6392.0
2017-02-02 13:30:00,54.53,54.57,54.52,54.53,11112.0,54.53,54.57,54.52,54.53,11112.0
2017-02-02 13:40:00,54.54,54.71,54.53,54.65,7503.0,54.54,54.71,54.53,54.65,7503.0
2017-02-02 13:50:00,54.66,54.7,54.64,54.65,6870.0,54.66,54.7,54.64,54.65,6870.0
2017-02-02 14:00:00,54.63,54.64,54.6,54.61,9154.0,54.63,54.64,54.6,54.61,9154.0
2017-02-02 14:10:00,54.6,54.6,54.5,54.51,11939.0,54.6,54.6,54.5,54.51,11939.0
2017-02-02 14:20:00,54.52,54.61,54.51,54.54,10858.0,54.52,54.61,54.51,54.54,10858.0
2017-02-02 14:30:00,54.53,54.6,54.5,54.58,8994.0,54.53,54.6,54.5,54.58,8994.0
2017-02-02 14:40:00,54.58,54.63,54.49,54.51,116720.0,54.58,54.63,54.49,54.51,116720.0
2017-02-02 14:50:00,54.53,54.6,54.52,54.56,7400.0,54.53,54.6,54.52,54.56,7400.0
2017-02-02 15:00:00,54.56,54.61,54.54,54.59,18380.0,54.56,54.61,54.54,54.59,18380.0
2017-02-02 15:10:00,54.59,54.6,54.5,54.54,30874.0,54.59,54.6,54.5,54.54,30874.0
2017-02-02 15:20:00,54.54,54.63,54.54,54.61,22728.0,54.54,54.63,54.54,54.61,22728.0
2017-02-02 15:30:00,54.61,54.67,54.58,54.59,58737.0,54.61,54.67,54.58,54.59,58737.0
2017-02-02 15:40:00,54.59,54.76,54.59,54.76,54390.0,54.59,54.76,54.59,54.76,54390.0
2017-02-02 15:50:00,54.75,54.81,54.73,54.8,111835.0,54.75,54.81,54.73,54.8,111835.0
2017-02-03 09:30:00,55.0,55.47,54.95,55.09,31659.0,55.0,55.47,54.95,55.09,31659.0
2017-02-03 09:40:00,55.1,55.12,54.81,54.97,17857.0,55.1,55.12,54.81,54.97,17857.0
2017-02-03 09:50:00,54.94,54.96,54.83,54.89,15121.0,54.94,54.96,54.83,54.89,15121.0
2017-02-03 10:00:00,54.89,55.05,54.83,54.83,44746.0,54.89,55.05,54.83,54.83,44746.0
2017-02-03 10:10:00,54.85,54.95,54.65,54.93,27592.0,54.85,54.95,54.65,54.93,27592.0
2017-02-03 10:20:00,54.95,55.27,54.93,55.05,38660.0,54.95,55.27,54.93,55.05,38660.0
2017-02-03 10:30:00,55.07,55.07,54.79,54.84,16599.0,55.07,55.07,54.79,54.84,16599.0
2017-02-03 10:40:00,54.86,54.97,54.83,54.96,9495.0,54.86,54.97,54.83,54.96,9495.0
2017-02-03 10:50:00,54.98,54.98,54.68,54.8,60228.0,54.98,54.98,54.68,54.8,60228.0
2017-02-03 11:00:00,54.8,54.97,54.72,54.85,55651.0,54.8,54.97,54.72,54.85,55651.0
2017-02-03 11:10:00,54.84,54.87,54.79,54.84,26759.0,54.84,54.87,54.79,54.84,26759.0
2017-02-03 11:20:00,54.84,54.92,54.8,54.85,22650.0,54.84,54.92,54.8,54.85,22650.0
2017-02-03 11:30:00,54.86,54.89,54.82,54.84,9867.0,54.86,54.89,54.82,54.84,9867.0
2017-02-03 11:40:00,54.84,54.89,54.79,54.88,15359.0,54.84,54.89,54.79,54.88,15359.0
2017-02-03 11:50:00,54.88,54.89,54.83,54.83,12048.0,54.88,54.89,54.83,54.83,12048.0
2017-02-03 12:00:00,54.84,54.86,54.76,54.82,12550.0,54.84,54.86,54.76,54.82,12550.0
2017-02-03 12:10:00,54.82,54.86,54.75,54.83,44140.0,54.82,54.86,54.75,54.83,44140.0
2017-02-03 12:20:00,54.82,54.94,54.81,54.84,77394.0,54.82,54.94,54.81,54.84,77394.0
2017-02-03 12:30:00,54.86,54.91,54.81,54.84,7500.0,54.86,54.91,54.81,54.84,7500.0
2017-02-03 12:40:00,54.84,54.84,54.7,54.74,30500.0,54.84,54.84,54.7,54.74,30500.0
2017-02-03 12:50:00,54.76,54.8,54.75,54.79,47354.0,54.76,54.8,54.75,54.79,47354.0
2017-02-03 13:00:00,54.79,54.81,54.64,54.66,17897.0,54.79,54.81,54.64,54.66,17897.0
2017-02-03 13:10:00,54.66,54.75,54.65,54.71,17749.0,54.66,54.75,54.65,54.71,17749.0
2017-02-03 13:20:00,54.71,54.8,54.68,54.8,17695.0,54.71,54.8,54.68,54.8,17695.0
2017-02-03 13:30:00,54.81,54.81,54.6,54.63,15226.0,54.81,54.81,54.6,54.63,15226.0
2017-02-03 13:40:00,54.64,54.65,54.58,54.6,11949.0,54.64,54.65,54.58,54.6,11949.0
2017-02-03 13:50:00,54.6,54.73,54.6,54.63,69366.0,54.6,54.73,54.6,54.63,69366.0
2017-02-03 14:00:00,54.64,54.64,54.45,54.45,20852.0,54.64,54.64,54.45,54.45,20852.0
2017-02-03 14:10:00,54.48,54.56,54.45,54.48,34228.0,54.48,54.56,54.45,54.48,34228.0
2017-02-03 14:20:00,54.47,54.47,54.37,54.46,24980.0,54.47,54.47,54.37,54.46,24980.0
2017-02-03 14:30:00,54.46,54.49,54.15,54.19,106505.0,54.46,54.49,54.15,54.19,106505.0
2017-02-03 14:40:00,54.2,54.25,54.04,54.04,39660.0,54.2,54.25,54.04,54.04,39660.0
2017-02-03 14:50:00,54.05,54.14,53.97,54.13,62838.0,54.05,54.14,53.97,54.13,62838.0
2017-02-03 15:00:00,54.13,54.16,54.04,54.12,47509.0,54.13,54.16,54.04,54.12,47509.0
2017-02-03 15:10:00,54.12,54.18,54.1,54.11,20783.0,54.12,54.18,54.1,54.11,20783.0
2017-02-03 15:20:00,54.11,54.13,54.05,54.05,32266.0,54.11,54.13,54.05,54.05,32266.0
2017-02-03 15:30:00,54.05,54.06,53.95,53.99,50084.0,54.05,54.06,53.95,53.99,50084.0
2017-02-03 15:40:00,53.99,53.99,53.9,53.92,67528.0,53.99,53.99,53.9,53.92,67528.0
2017-02-03 15:50:00,53.91,54.01,53.8,53.92,210655.0,53.91,54.01,53.8,53.92,210655.0
2017-02-06 09:30:00,53.97,53.99,53.58,53.76,29612.0,53.97,53.99,53.58,53.76,29612.0
2017-02-06 09:40:00,53.75,53.75,53.52,53.57,20643.0,53.75,53.75,53.52,53.57,20643.0
2017-02-06 09:50:00,53.6,53.9,53.52,53.74,91234.0,53.6,53.9,53.52,53.74,91234.0
2017-02-06 10:00:00,53.71,53.8,53.64,53.64,48006.0,53.71,53.8,53.64,53.64,48006.0
2017-02-06 10:10:00,53.66,53.96,53.63,53.92,35749.0,53.66,53.96,53.63,53.92,35749.0
2017-02-06 10:20:00,53.91,53.97,53.82,53.86,27816.0,53.91,53.97,53.82,53.86,27816.0
2017-02-06 10:30:00,53.86,53.86,53.61,53.61,21689.0,53.86,53.86,53.61,53.61,21689.0
2017-02-06 10:40:00,53.6,53.72,53.54,53.62,31791.0,53.6,53.72,53.54,53.62,31791.0
2017-02-06 10:50:00,53.67,53.69,53.55,53.56,27596.0,53.67,53.69,53.55,53.56,27596.0
2017-02-06 11:00:00,53.6,53.75,53.59,53.74,32654.0,53.6,53.75,53.59,53.74,32654.0
2017-02-06 11:10:00,53.75,53.88,53.74,53.82,13888.0,53.75,53.88,53.74,53.82,13888.0
2017-02-06 11:20:00,53.82,54.02,53.81,54.0,13016.0,53.82,54.02,53.81,54.0,13016.0
2017-02-06 11:30:00,53.99,54.03,53.93,53.97,23538.0,53.99,54.03,53.93,53.97,23538.0
2017-02-06 11:40:00,53.98,54.08,53.95,53.96,17520.0,53.98,54.08,53.95,53.96,17520.0
2017-02-06 11:50:00,53.97,54.04,53.95,53.97,21927.0,53.97,54.04,53.95,53.97,21927.0
2017-02-06 12:00:00,53.97,54.04,53.75,53.85,33770.0,53.97,54.04,53.75,53.85,33770.0
2017-02-06 12:10:00,53.89,54.04,53.89,53.95,11710.0,53.89,54.04,53.89,53.95,11710.0
2017-02-06 12:20:00,53.94,53.98,53.84,53.84,14866.0,53.94,53.98,53.84,53.84,14866.0
2017-02-06 12:30:00,53.85,53.94,53.82,53.89,12700.0,53.85,53.94,53.82,53.89,12700.0
2017-02-06 12:40:00,53.88,53.95,53.87,53.95,8868.0,53.88,53.95,53.87,53.95,8868.0
2017-02-06 12:50:00,53.92,53.99,53.88,53.93,10677.0,53.92,53.99,53.88,53.93,10677.0
2017-02-06 13:00:00,53.91,53.93,53.86,53.9,9715.0,53.91,53.93,53.86,53.9,9715.0
2017-02-06 13:10:00,53.92,53.94,53.87,53.88,12034.0,53.92,53.94,53.87,53.88,12034.0
2017-02-06 13:20:00,53.88,53.88,53.82,53.83,9134.0,53.88,53.88,53.82,53.83,9134.0
2017-02-06 13:30:00,53.83,53.85,53.82,53.84,10676.0,53.83,53.85,53.82,53.84,10676.0
2017-02-06 13:40:00,53.84,53.86,53.78,53.8,17908.0,53.84,53.86,53.78,53.8,17908.0
2017-02-06 13:50:00,53.8,53.87,53.8,53.86,30052.0,53.8,53.87,53.8,53.86,30052.0
2017-02-06 14:00:00,53.86,53.88,53.77,53.88,20176.0,53.86,53.88,53.77,53.88,20176.0
2017-02-06 14:10:00,53.86,53.92,53.83,53.9,28843.0,53.86,53.92,53.83,53.9,28843.0
2017-02-06 14:20:00,53.9,53.96,53.89,53.92,9800.0,53.9,53.96,53.89,53.92,9800.0
2017-02-06 14:30:00,53.92,53.95,53.89,53.94,14824.0,53.92,53.95,53.89,53.94,14824.0
2017-02-06 14:40:00,53.94,54.04,53.88,54.0,16161.0,53.94,54.04,53.88,54.0,16161.0
2017-02-06 14:50:00,54.0,54.05,53.99,54.04,15636.0,54.0,54.05,53.99,54.04,15636.0
2017-02-06 15:00:00,54.03,54.03,54.0,54.02,19153.0,54.03,54.03,54.0,54.02,19153.0
2017-02-06 15:10:00,54.03,54.05,54.0,54.02,22973.0,54.03,54.05,54.0,54.02,22973.0
2017-02-06 15:20:00,54.02,54.14,54.0,54.12,33061.0,54.02,54.14,54.0,54.12,33061.0
2017-02-06 15:30:00,54.12,54.19,54.06,54.19,43881.0,54.12,54.19,54.06,54.19,43881.0
2017-02-06 15:40:00,54.19,54.21,54.0,54.01,61648.0,54.19,54.21,54.0,54.01,61648.0
2017-02-06 15:50:00,54.04,54.2,54.0,54.2,163793.0,54.04,54.2,54.0,54.2,163793.0
2017-02-07 09:30:00,54.56,54.66,54.24,54.29,35450.0,54.56,54.66,54.24,54.29,35450.0
2017-02-07 09:40:00,54.28,54.34,54.0,54.02,30528.0,54.28,54.34,54.0,54.02,30528.0
2017-02-07 09:50:00,54.04,54.13,53.78,54.02,46647.0,54.04,54.13,53.78,54.02,46647.0
2017-02-07 10:00:00,53.99,54.09,53.92,53.97,23530.0,53.99,54.09,53.92,53.97,23530.0
2017-02-07 10:10:00,53.98,54.08,53.78,53.82,75079.0,53.98,54.08,53.78,53.82,75079.0
2017-02-07 10:20:00,53.87,53.97,53.79,53.87,70849.0,53.87,53.97,53.79,53.87,70849.0
2017-02-07 10:30:00,53.86,53.9,53.76,53.8,25328.0,53.86,53.9,53.76,53.8,25328.0
2017-02-07 10:40:00,53.81,54.05,53.76,54.03,15799.0,53.81,54.05,53.76,54.03,15799.0
2017-02-07 10:50:00,54.05,54.13,54.05,54.09,20162.0,54.05,54.13,54.05,54.09,20162.0
2017-02-07 11:00:00,54.08,54.17,53.8,53.8,40385.0,54.08,54.17,53.8,53.8,40385.0
2017-02-07 11:10:00,53.82,53.98,53.8,53.85,17849.0,53.82,53.98,53.8,53.85,17849.0
2017-02-07 11:20:00,53.87,53.94,53.8,53.9,28368.0,53.87,53.94,53.8,53.9,28368.0
2017-02-07 11:30:00,53.89,53.91,53.85,53.91,23200.0,53.89,53.91,53.85,53.91,23200.0
2017-02-07 11:40:00,53.9,53.92,53.84,53.85,18812.0,53.9,53.92,53.84,53.85,18812.0
2017-02-07 11:50:00,53.87,53.92,53.85,53.88,19140.0,53.87,53.92,53.85,53.88,19140.0
2017-02-07 12:00:00,53.88,53.88,53.76,53.77,30881.0,53.88,53.88,53.76,53.77,30881.0
2017-02-07 12:10:00,53.76,53.8,53.74,53.8,17945.0,53.76,53.8,53.74,53.8,17945.0
2017-02-07 12:20:00,53.79,53.8,53.52,53.56,47571.0,53.79,53.8,53.52,53.56,47571.0
2017-02-07 12:30:00,53.57,53.62,53.52,53.55,24570.0,53.57,53.62,53.52,53.55,24570.0
2017-02-07 12:40:00,53.55,53.56,53.43,53.47,45621.0,53.55,53.56,53.43,53.47,45621.0
2017-02-07 12:50:00,53.45,53.5,53.35,53.44,26414.0,53.45,53.5,53.35,53.44,26414.0
2017-02-07 13:00:00,53.43,53.53,53.4,53.53,28959.0,53.43,53.53,53.4,53.53,28959.0
2017-02-07 13:10:00,53.54,53.7,53.53,53.63,25870.0,53.54,53.7,53.53,53.63,25870.0
2017-02-07 13:20:00,53.62,53.75,53.6,53.7,15310.0,53.62,53.75,53.6,53.7,15310.0
2017-02-07 13:30:00,53.69,53.74,53.63,53.69,16726.0,53.69,53.74,53.63,53.69,16726.0
2017-02-07 13:40:00,53.7,53.93,53.69,53.93,20303.0,53.7,53.93,53.69,53.93,20303.0
2017-02-07 13:50:00,53.92,53.93,53.85,53.86,42730.0,53.92,53.93,53.85,53.86,42730.0
2017-02-07 14:00:00,53.86,53.91,53.85,53.88,34225.0,53.86,53.91,53.85,53.88,34225.0
2017-02-07 14:10:00,53.88,53.93,53.81,53.9,22343.0,53.88,53.93,53.81,53.9,22343.0
2017-02-07 14:20:00,53.87,53.93,53.87,53.9,14134.0,53.87,53.93,53.87,53.9,14134.0
2017-02-07 14:30:00,53.91,53.98,53.86,53.89,22737.0,53.91,53.98,53.86,53.89,22737.0
2017-02-07 14:40:00,53.89,53.93,53.8,53.8,21733.0,53.89,53.93,53.8,53.8,21733.0
2017-02-07 14:50:00,53.81,53.93,53.79,53.83,39317.0,53.81,53.93,53.79,53.83,39317.0
2017-02-07 15:00:00,53.8,53.89,53.74,53.75,90314.0,53.8,53.89,53.74,53.75,90314.0
2017-02-07 15:10:00,53.75,53.75,53.63,53.64,30296.0,53.75,53.75,53.63,53.64,30296.0
2017-02-07 15:20:00,53.64,53.73,53.59,53.72,53809.0,53.64,53.73,53.59,53.72,53809.0
2017-02-07 15:30:00,53.73,53.73,53.61,53.69,53762.0,53.73,53.73,53.61,53.69,53762.0
2017-02-07 15:40:00,53.69,53.72,53.62,53.71,67133.0,53.69,53.72,53.62,53.71,67133.0
2017-02-07 15:50:00,53.72,53.74,53.64,53.69,224608.0,53.72,53.74,53.64,53.69,224608.0
2017-02-08 09:30:00,56.04,56.71,53.9,54.25,391122.0,56.04,56.71,53.9,54.25,391122.0
2017-02-08 09:40:00,54.1,54.22,53.61,54.03,258349.0,54.1,54.22,53.61,54.03,258349.0
2017-02-08 09:50:00,54.02,54.89,53.96,54.47,253099.0,54.02,54.89,53.96,54.47,253099.0
2017-02-08 10:00:00,54.47,54.78,53.98,54.26,99365.0,54.47,54.78,53.98,54.26,99365.0
2017-02-08 10:10:00,54.21,54.58,54.11,54.34,105154.0,54.21,54.58,54.11,54.34,105154.0
2017-02-08 10:20:00,54.33,54.64,54.28,54.55,60207.0,54.33,54.64,54.28,54.55,60207.0
2017-02-08 10:30:00,54.55,54.6,54.11,54.17,32822.0,54.55,54.6,54.11,54.17,32822.0
2017-02-08 10:40:00,54.18,54.33,53.99,54.06,40209.0,54.18,54.33,53.99,54.06,40209.0
2017-02-08 10:50:00,54.06,54.2,53.99,54.03,40856.0,54.06,54.2,53.99,54.03,40856.0
2017-02-08 11:00:00,54.05,54.28,54.04,54.04,73491.0,54.05,54.28,54.04,54.04,73491.0
2017-02-08 11:10:00,54.05,54.25,54.05,54.1,41299.0,54.05,54.25,54.05,54.1,41299.0
2017-02-08 11:20:00,54.1,54.23,54.04,54.1,39283.0,54.1,54.23,54.04,54.1,39283.0
2017-02-08 11:30:00,54.1,54.26,53.97,54.05,70096.0,54.1,54.26,53.97,54.05,70096.0
2017-02-08 11:40:00,54.02,54.1,53.89,54.06,57467.0,54.02,54.1,53.89,54.06,57467.0
2017-02-08 11:50:00,54.05,54.08,53.96,54.01,44063.0,54.05,54.08,53.96,54.01,44063.0
2017-02-08 12:00:00,54.0,54.24,53.93,54.22,51205.0,54.0,54.24,53.93,54.22,51205.0
2017-02-08 12:10:00,54.24,54.33,54.14,54.2,22068.0,54.24,54.33,54.14,54.2,22068.0
2017-02-08 12:20:00,54.2,54.3,54.03,54.03,34834.0,54.2,54.3,54.03,54.03,34834.0
2017-02-08 12:30:00,54.06,54.13,53.98,53.99,31854.0,54.06,54.13,53.98,53.99,31854.0
2017-02-08 12:40:00,53.98,54.05,53.97,53.97,22725.0,53.98,54.05,53.97,53.97,22725.0
2017-02-08 12:50:00,53.96,53.97,53.91,53.92,19993.0,53.96,53.97,53.91,53.92,19993.0
2017-02-08 13:00:00,53.92,53.98,53.86,53.86,29370.0,53.92,53.98,53.86,53.86,29370.0
2017-02-08 13:10:00,53.89,54.03,53.86,53.95,22459.0,53.89,54.03,53.86,53.95,22459.0
2017-02-08 13:20:00,53.96,53.99,53.89,53.92,19014.0,53.96,53.99,53.89,53.92,19014.0
2017-02-08 13:30:00,53.93,53.95,53.77,53.87,23407.0,53.93,53.95,53.77,53.87,23407.0
2017-02-08 13:40:00,53.85,53.97,53.84,53.85,32577.0,53.85,53.97,53.84,53.85,32577.0
2017-02-08 13:50:00,53.87,53.88,53.79,53.8,19237.0,53.87,53.88,53.79,53.8,19237.0
2017-02-08 14:00:00,53.8,53.86,53.77,53.83,36029.0,53.8,53.86,53.77,53.83,36029.0
2017-02-08 14:10:00,53.84,53.87,53.64,53.65,35257.0,53.84,53.87,53.64,53.65,35257.0
2017-02-08 14:20:00,53.66,53.76,53.53,53.55,43116.0,53.66,53.76,53.53,53.55,43116.0
2017-02-08 14:30:00,53.55,53.71,53.42,53.6,72357.0,53.55,53.71,53.42,53.6,72357.0
2017-02-08 14:40:00,53.6,53.66,53.57,53.63,30698.0,53.6,53.66,53.57,53.63,30698.0
2017-02-08 14:50:00,53.6,53.88,53.59,53.85,59193.0,53.6,53.88,53.59,53.85,59193.0
2017-02-08 15:00:00,53.84,53.85,53.7,53.73,60140.0,53.84,53.85,53.7,53.73,60140.0
2017-02-08 15:10:00,53.74,53.84,53.72,53.83,61507.0,53.74,53.84,53.72,53.83,61507.0
2017-02-08 15:20:00,53.82,53.85,53.72,53.78,71104.0,53.82,53.85,53.72,53.78,71104.0
2017-02-08 15:30:00,53.78,53.78,53.6,53.75,72589.0,53.78,53.78,53.6,53.75,72589.0
2017-02-08 15:40:00,53.75,53.8,53.7,53.72,74527.0,53.75,53.8,53.7,53.72,74527.0
2017-02-08 15:50:00,53.73,53.8,53.59,53.7,178261.0,53.73,53.8,53.59,53.7,178261.0
2017-02-09 09:30:00,54.06,54.47,53.84,54.22,62647.0,54.06,54.47,53.84,54.22,62647.0
2017-02-09 09:40:00,54.24,54.27,54.02,54.07,53086.0,54.24,54.27,54.02,54.07,53086.0
2017-02-09 09:50:00,54.07,54.8,54.04,54.73,73195.0,54.07,54.8,54.04,54.73,73195.0
2017-02-09 10:00:00,54.75,55.08,54.68,55.04,73842.0,54.75,55.08,54.68,55.04,73842.0
2017-02-09 10:10:00,55.04,55.19,54.8,55.09,74267.0,55.04,55.19,54.8,55.09,74267.0
2017-02-09 10:20:00,55.06,55.26,54.95,55.03,47699.0,55.06,55.26,54.95,55.03,47699.0
2017-02-09 10:30:00,55.04,55.05,54.75,54.79,39368.0,55.04,55.05,54.75,54.79,39368.0
2017-02-09 10:40:00,54.78,55.08,54.78,55.0,43479.0,54.78,55.08,54.78,55.0,43479.0
2017-02-09 10:50:00,55.0,55.18,54.99,55.13,43607.0,55.0,55.18,54.99,55.13,43607.0
2017-02-09 11:00:00,55.14,55.23,55.13,55.18,37102.0,55.14,55.23,55.13,55.18,37102.0
2017-02-09 11:10:00,55.17,55.26,55.14,55.25,38096.0,55.17,55.26,55.14,55.25,38096.0
2017-02-09 11:20:00,55.25,55.56,55.25,55.56,90179.0,55.25,55.56,55.25,55.56,90179.0
2017-02-09 11:30:00,55.55,55.62,55.52,55.54,145400.0,55.55,55.62,55.52,55.54,145400.0
2017-02-09 11:40:00,55.56,55.56,55.19,55.22,67423.0,55.56,55.56,55.19,55.22,67423.0
2017-02-09 11:50:00,55.23,55.31,55.15,55.15,54316.0,55.23,55.31,55.15,55.15,54316.0
2017-02-09 12:00:00,55.15,55.32,55.15,55.25,47089.0,55.15,55.32,55.15,55.25,47089.0
2017-02-09 12:10:00,55.26,55.29,55.15,55.15,32730.0,55.26,55.29,55.15,55.15,32730.0
2017-02-09 12:20:00,55.16,55.25,55.04,55.11,61899.0,55.16,55.25,55.04,55.11,61899.0
2017-02-09 12:30:00,55.1,55.26,55.1,55.26,38437.0,55.1,55.26,55.1,55.26,38437.0
2017-02-09 12:40:00,55.25,55.26,55.22,55.25,21053.0,55.25,55.26,55.22,55.25,21053.0
2017-02-09 12:50:00,55.25,55.29,55.24,55.28,18297.0,55.25,55.29,55.24,55.28,18297.0
2017-02-09 13:00:00,55.28,55.31,55.26,55.29,20473.0,55.28,55.31,55.26,55.29,20473.0
2017-02-09 13:10:00,55.29,55.31,55.23,55.23,27934.0,55.29,55.31,55.23,55.23,27934.0
2017-02-09 13:20:00,55.22,55.29,55.17,55.29,21307.0,55.22,55.29,55.17,55.29,21307.0
2017-02-09 13:30:00,55.3,55.37,55.25,55.25,19647.0,55.3,55.37,55.25,55.25,19647.0
2017-02-09 13:40:00,55.25,55.39,55.25,55.35,15760.0,55.25,55.39,55.25,55.35,15760.0
2017-02-09 13:50:00,55.36,55.38,55.34,55.37,28769.0,55.36,55.38,55.34,55.37,28769.0
2017-02-09 14:00:00,55.37,55.39,55.23,55.36,43414.0,55.37,55.39,55.23,55.36,43414.0
2017-02-09 14:10:00,55.36,55.49,55.34,55.48,42438.0,55.36,55.49,55.34,55.48,42438.0
2017-02-09 14:20:00,55.47,55.62,55.47,55.6,34287.0,55.47,55.62,55.47,55.6,34287.0
2017-02-09 14:30:00,55.64,55.87,55.61,55.82,83363.0,55.64,55.87,55.61,55.82,83363.0
2017-02-09 14:40:00,55.81,55.85,55.74,55.79,60989.0,55.81,55.85,55.74,55.79,60989.0
2017-02-09 14:50:00,55.8,55.82,55.74,55.77,65375.0,55.8,55.82,55.74,55.77,65375.0
2017-02-09 15:00:00,55.77,56.02,55.77,55.94,95372.0,55.77,56.02,55.77,55.94,95372.0
2017-02-09 15:10:00,55.93,56.0,55.89,55.99,62511.0,55.93,56.0,55.89,55.99,62511.0
2017-02-09 15:20:00,55.99,56.0,55.9,55.9,104482.0,55.99,56.0,55.9,55.9,104482.0
2017-02-09 15:30:00,55.91,56.0,55.89,56.0,86649.0,55.91,56.0,55.89,56.0,86649.0
2017-02-09 15:40:00,56.01,56.01,55.9,55.97,142757.0,56.01,56.01,55.9,55.97,142757.0
2017-02-09 15:50:00,55.97,56.13,55.97,56.02,219569.0,55.97,56.13,55.97,56.02,219569.0
2017-02-10 09:30:00,56.45,57.46,56.13,57.46,218693.0,56.45,57.46,56.13,57.46,218693.0
2017-02-10 09:40:00,57.45,57.56,57.14,57.28,106923.0,57.45,57.56,57.14,57.28,106923.0
2017-02-10 09:50:00,57.26,57.33,57.05,57.23,74360.0,57.26,57.33,57.05,57.23,74360.0
2017-02-10 10:00:00,57.21,57.38,57.17,57.23,47711.0,57.21,57.38,57.17,57.23,47711.0
2017-02-10 10:10:00,57.21,57.52,57.11,57.5,57400.0,57.21,57.52,57.11,57.5,57400.0
2017-02-10 10:20:00,57.49,57.74,57.43,57.69,39973.0,57.49,57.74,57.43,57.69,39973.0
2017-02-10 10:30:00,57.67,57.73,57.57,57.63,54001.0,57.67,57.73,57.57,57.63,54001.0
2017-02-10 10:40:00,57.63,58.03,57.63,58.0,79288.0,57.63,58.03,57.63,58.0,79288.0
2017-02-10 10:50:00,58.0,58.04,57.59,57.75,85100.0,58.0,58.04,57.59,57.75,85100.0
2017-02-10 11:00:00,57.77,57.88,57.72,57.87,157659.0,57.77,57.88,57.72,57.87,157659.0
2017-02-10 11:10:00,57.89,58.14,57.71,57.78,87465.0,57.89,58.14,57.71,57.78,87465.0
2017-02-10 11:20:00,57.78,57.89,57.68,57.87,86104.0,57.78,57.89,57.68,57.87,86104.0
2017-02-10 11:30:00,57.86,57.93,57.68,57.73,78984.0,57.86,57.93,57.68,57.73,78984.0
2017-02-10 11:40:00,57.75,57.83,57.66,57.74,48017.0,57.75,57.83,57.66,57.74,48017.0
2017-02-10 11:50:00,57.73,57.82,57.58,57.65,55122.0,57.73,57.82,57.58,57.65,55122.0
2017-02-10 12:00:00,57.66,57.7,57.57,57.63,49143.0,57.66,57.7,57.57,57.63,49143.0
2017-02-10 12:10:00,57.66,57.66,57.43,57.45,41273.0,57.66,57.66,57.43,57.45,41273.0
2017-02-10 12:20:00,57.44,57.5,57.14,57.14,122363.0,57.44,57.5,57.14,57.14,122363.0
2017-02-10 12:30:00,57.14,57.36,57.08,57.29,86908.0,57.14,57.36,57.08,57.29,86908.0
2017-02-10 12:40:00,57.29,57.35,57.23,57.3,68706.0,57.29,57.35,57.23,57.3,68706.0
2017-02-10 12:50:00,57.28,57.32,57.17,57.29,72027.0,57.28,57.32,57.17,57.29,72027.0
2017-02-10 13:00:00,57.29,57.41,57.19,57.39,92947.0,57.29,57.41,57.19,57.39,92947.0
2017-02-10 13:10:00,57.39,57.56,57.33,57.55,124308.0,57.39,57.56,57.33,57.55,124308.0
2017-02-10 13:20:00,57.57,57.73,57.54,57.67,39533.0,57.57,57.73,57.54,57.67,39533.0
2017-02-10 13:30:00,57.66,57.74,57.62,57.7,39223.0,57.66,57.74,57.62,57.7,39223.0
2017-02-10 13:40:00,57.7,58.08,57.7,58.03,71459.0,57.7,58.08,57.7,58.03,71459.0
2017-02-10 13:50:00,58.04,58.06,57.99,58.0,60002.0,58.04,58.06,57.99,58.0,60002.0
2017-02-10 14:00:00,57.99,57.99,57.81,57.97,57769.0,57.99,57.99,57.81,57.97,57769.0
2017-02-10 14:10:00,57.98,58.05,57.87,58.05,41834.0,57.98,58.05,57.87,58.05,41834.0
2017-02-10 14:20:00,58.06,58.16,58.05,58.08,76136.0,58.06,58.16,58.05,58.08,76136.0
2017-02-10 14:30:00,58.07,58.2,58.0,58.03,248587.0,58.07,58.2,58.0,58.03,248587.0
2017-02-10 14:40:00,58.03,58.04,57.94,58.0,100171.0,58.03,58.04,57.94,58.0,100171.0
2017-02-10 14:50:00,58.0,58.01,57.85,57.93,87918.0,58.0,58.01,57.85,57.93,87918.0
2017-02-10 15:00:00,57.93,58.1,57.92,58.1,105623.0,57.93,58.1,57.92,58.1,105623.0
2017-02-10 15:10:00,58.11,58.24,58.1,58.22,50526.0,58.11,58.24,58.1,58.22,50526.0
2017-02-10 15:20:00,58.22,58.34,58.22,58.29,68433.0,58.22,58.34,58.22,58.29,68433.0
2017-02-10 15:30:00,58.29,58.3,58.22,58.25,116758.0,58.29,58.3,58.22,58.25,116758.0
2017-02-10 15:40:00,58.25,58.25,58.01,58.02,238233.0,58.25,58.25,58.01,58.02,238233.0
2017-02-10 15:50:00,58.02,58.02,57.84,57.86,449129.0,58.02,58.02,57.84,57.86,449129.0
2017-02-13 09:30:00,57.82,58.13,57.37,58.0,100994.0,57.82,58.13,57.37,58.0,100994.0
2017-02-13 09:40:00,58.0,58.0,57.4,57.56,100114.0,58.0,58.0,57.4,57.56,100114.0
2017-02-13 09:50:00,57.54,57.99,57.49,57.98,112772.0,57.54,57.99,57.49,57.98,112772.0
2017-02-13 10:00:00,57.98,58.18,57.89,57.9,84282.0,57.98,58.18,57.89,57.9,84282.0
2017-02-13 10:10:00,57.93,58.15,57.78,58.15,70203.0,57.93,58.15,57.78,58.15,70203.0
2017-02-13 10:20:00,58.13,58.14,57.87,58.05,64445.0,58.13,58.14,57.87,58.05,64445.0
2017-02-13 10:30:00,58.08,58.24,57.91,58.24,43783.0,58.08,58.24,57.91,58.24,43783.0
2017-02-13 10:40:00,58.21,58.27,58.05,58.12,33849.0,58.21,58.27,58.05,58.12,33849.0
2017-02-13 10:50:00,58.11,58.2,58.06,58.16,24456.0,58.11,58.2,58.06,58.16,24456.0
2017-02-13 11:00:00,58.16,58.21,58.09,58.21,29392.0,58.16,58.21,58.09,58.21,29392.0
2017-02-13 11:10:00,58.23,58.31,58.14,58.23,36525.0,58.23,58.31,58.14,58.23,36525.0
2017-02-13 11:20:00,58.23,58.35,58.2,58.31,30240.0,58.23,58.35,58.2,58.31,30240.0
2017-02-13 11:30:00,58.32,58.36,58.22,58.24,83569.0,58.32,58.36,58.22,58.24,83569.0
2017-02-13 11:40:00,58.25,58.41,58.25,58.33,47493.0,58.25,58.41,58.25,58.33,47493.0
2017-02-13 11:50:00,58.33,58.43,58.3,58.41,29605.0,58.33,58.43,58.3,58.41,29605.0
2017-02-13 12:00:00,58.41,58.42,58.2,58.32,66020.0,58.41,58.42,58.2,58.32,66020.0
2017-02-13 12:10:00,58.3,58.31,58.22,58.28,24528.0,58.3,58.31,58.22,58.28,24528.0
2017-02-13 12:20:00,58.28,58.36,58.27,58.3,101290.0,58.28,58.36,58.27,58.3,101290.0
2017-02-13 12:30:00,58.3,58.47,58.29,58.46,49621.0,58.3,58.47,58.29,58.46,49621.0
2017-02-13 12:40:00,58.48,58.48,58.36,58.45,28497.0,58.48,58.48,58.36,58.45,28497.0
2017-02-13 12:50:00,58.45,58.49,58.37,58.47,63526.0,58.45,58.49,58.37,58.47,63526.0
2017-02-13 13:00:00,58.47,58.49,58.37,58.44,16670.0,58.47,58.49,58.37,58.44,16670.0
2017-02-13 13:10:00,58.44,58.44,58.38,58.43,13347.0,58.44,58.44,58.38,58.43,13347.0
2017-02-13 13:20:00,58.44,58.49,58.4,58.48,28470.0,58.44,58.49,58.4,58.48,28470.0
2017-02-13 13:30:00,58.49,58.49,58.43,58.43,23118.0,58.49,58.49,58.43,58.43,23118.0
2017-02-13 13:40:00,58.41,58.45,58.39,58.42,31685.0,58.41,58.45,58.39,58.42,31685.0
2017-02-13 13:50:00,58.42,58.5,58.42,58.49,16263.0,58.42,58.5,58.42,58.49,16263.0
2017-02-13 14:00:00,58.51,58.52,58.4,58.47,50552.0,58.51,58.52,58.4,58.47,50552.0
2017-02-13 14:10:00,58.47,58.57,58.41,58.54,37871.0,58.47,58.57,58.41,58.54,37871.0
2017-02-13 14:20:00,58.54,58.76,58.53,58.74,61068.0,58.54,58.76,58.53,58.74,61068.0
2017-02-13 14:30:00,58.71,58.73,58.57,58.59,46006.0,58.71,58.73,58.57,58.59,46006.0
2017-02-13 14:40:00,58.6,58.66,58.59,58.65,37215.0,58.6,58.66,58.59,58.65,37215.0
2017-02-13 14:50:00,58.65,58.7,58.57,58.62,31883.0,58.65,58.7,58.57,58.62,31883.0
2017-02-13 15:00:00,58.62,58.63,58.46,58.52,29418.0,58.62,58.63,58.46,58.52,29418.0
2017-02-13 15:10:00,58.52,58.55,58.51,58.53,48096.0,58.52,58.55,58.51,58.53,48096.0
2017-02-13 15:20:00,58.53,58.55,58.41,58.48,55188.0,58.53,58.55,58.41,58.48,55188.0
2017-02-13 15:30:00,58.48,58.49,58.41,58.46,56528.0,58.48,58.49,58.41,58.46,56528.0
2017-02-13 15:40:00,58.46,58.46,58.37,58.38,70725.0,58.46,58.46,58.37,58.38,70725.0
2017-02-13 15:50:00,58.37,58.43,58.34,58.43,169037.0,58.37,58.43,58.34,58.43,169037.0
2017-02-14 09:30:00,58.3,58.33,57.64,58.0,98004.0,58.3,58.33,57.64,58.0,98004.0
2017-02-14 09:40:00,57.99,58.31,57.93,58.1,42030.0,57.99,58.31,57.93,58.1,42030.0
2017-02-14 09:50:00,58.1,58.26,58.1,58.1,15225.0,58.1,58.26,58.1,58.1,15225.0
2017-02-14 10:00:00,58.1,58.17,58.0,58.07,22615.0,58.1,58.17,58.0,58.07,22615.0
2017-02-14 10:10:00,58.07,58.42,58.07,58.26,31444.0,58.07,58.42,58.07,58.26,31444.0
2017-02-14 10:20:00,58.27,58.43,58.19,58.36,169153.0,58.27,58.43,58.19,58.36,169153.0
2017-02-14 10:30:00,58.34,58.36,58.09,58.19,25614.0,58.34,58.36,58.09,58.19,25614.0
2017-02-14 10:40:00,58.18,58.19,57.99,58.0,67279.0,58.18,58.19,57.99,58.0,67279.0
2017-02-14 10:50:00,58.0,58.3,57.99,58.2,24255.0,58.0,58.3,57.99,58.2,24255.0
2017-02-14 11:00:00,58.2,58.42,58.2,58.24,21901.0,58.2,58.42,58.2,58.24,21901.0
2017-02-14 11:10:00,58.24,58.48,58.24,58.43,11005.0,58.24,58.48,58.24,58.43,11005.0
2017-02-14 11:20:00,58.43,58.54,58.39,58.48,13985.0,58.43,58.54,58.39,58.48,13985.0
2017-02-14 11:30:00,58.48,58.57,58.45,58.51,15828.0,58.48,58.57,58.45,58.51,15828.0
2017-02-14 11:40:00,58.49,58.56,58.45,58.46,12651.0,58.49,58.56,58.45,58.46,12651.0
2017-02-14 11:50:00,58.45,58.49,58.39,58.41,26863.0,58.45,58.49,58.39,58.41,26863.0
2017-02-14 12:00:00,58.42,58.45,58.35,58.35,16923.0,58.42,58.45,58.35,58.35,16923.0
2017-02-14 12:10:00,58.36,58.4,58.33,58.34,15310.0,58.36,58.4,58.33,58.34,15310.0
2017-02-14 12:20:00,58.34,58.34,58.27,58.31,9890.0,58.34,58.34,58.27,58.31,9890.0
2017-02-14 12:30:00,58.29,58.3,58.06,58.14,79226.0,58.29,58.3,58.06,58.14,79226.0
2017-02-14 12:40:00,58.14,58.24,58.03,58.24,34162.0,58.14,58.24,58.03,58.24,34162.0
2017-02-14 12:50:00,58.25,58.32,58.22,58.27,8228.0,58.25,58.32,58.22,58.27,8228.0
2017-02-14 13:00:00,58.28,58.31,58.24,58.31,7665.0,58.28,58.31,58.24,58.31,7665.0
2017-02-14 13:10:00,58.31,58.32,58.18,58.24,23421.0,58.31,58.32,58.18,58.24,23421.0
2017-02-14 13:20:00,58.25,58.38,58.22,58.35,11804.0,58.25,58.38,58.22,58.35,11804.0
2017-02-14 13:30:00,58.36,58.37,58.3,58.34,13664.0,58.36,58.37,58.3,58.34,13664.0
2017-02-14 13:40:00,58.35,58.36,58.2,58.2,24707.0,58.35,58.36,58.2,58.2,24707.0
2017-02-14 13:50:00,58.22,58.22,58.17,58.2,16741.0,58.22,58.22,58.17,58.2,16741.0
2017-02-14 14:00:00,58.21,58.26,58.16,58.26,19166.0,58.21,58.26,58.16,58.26,19166.0
2017-02-14 14:10:00,58.26,58.38,58.26,58.28,21009.0,58.26,58.38,58.26,58.28,21009.0
2017-02-14 14:20:00,58.3,58.32,58.24,58.26,15836.0,58.3,58.32,58.24,58.26,15836.0
2017-02-14 14:30:00,58.25,58.26,58.13,58.16,25226.0,58.25,58.26,58.13,58.16,25226.0
2017-02-14 14:40:00,58.16,58.17,58.04,58.1,23089.0,58.16,58.17,58.04,58.1,23089.0
2017-02-14 14:50:00,58.1,58.1,58.02,58.07,46489.0,58.1,58.1,58.02,58.07,46489.0
2017-02-14 15:00:00,58.07,58.18,58.07,58.11,37807.0,58.07,58.18,58.07,58.11,37807.0
2017-02-14 15:10:00,58.1,58.17,58.1,58.15,23262.0,58.1,58.17,58.1,58.15,23262.0
2017-02-14 15:20:00,58.15,58.22,58.14,58.2,29980.0,58.15,58.22,58.14,58.2,29980.0
2017-02-14 15:30:00,58.2,58.25,58.14,58.25,37417.0,58.2,58.25,58.14,58.25,37417.0
2017-02-14 15:40:00,58.25,58.28,58.17,58.24,52286.0,58.25,58.28,58.17,58.24,52286.0
2017-02-14 15:50:00,58.22,58.27,58.16,58.27,122963.0,58.22,58.27,58.16,58.27,122963.0
2017-02-15 09:30:00,58.16,58.26,57.85,58.1,31659.0,58.16,58.26,57.85,58.1,31659.0
2017-02-15 09:40:00,58.1,58.29,58.0,58.2,30743.0,58.1,58.29,58.0,58.2,30743.0
2017-02-15 09:50:00,58.16,58.43,58.16,58.37,40810.0,58.16,58.43,58.16,58.37,40810.0
2017-02-15 10:00:00,58.37,58.57,58.37,58.57,20358.0,58.37,58.57,58.37,58.57,20358.0
2017-02-15 10:10:00,58.57,58.71,58.5,58.68,15860.0,58.57,58.71,58.5,58.68,15860.0
2017-02-15 10:20:00,58.67,58.78,58.6,58.72,18960.0,58.67,58.78,58.6,58.72,18960.0
2017-02-15 10:30:00,58.72,58.77,58.57,58.73,24691.0,58.72,58.77,58.57,58.73,24691.0
2017-02-15 10:40:00,58.72,58.82,58.64,58.75,24843.0,58.72,58.82,58.64,58.75,24843.0
2017-02-15 10:50:00,58.75,58.75,58.59,58.69,23680.0,58.75,58.75,58.59,58.69,23680.0
2017-02-15 11:00:00,58.69,58.84,58.63,58.82,32851.0,58.69,58.84,58.63,58.82,32851.0
2017-02-15 11:10:00,58.83,59.0,58.82,58.94,40132.0,58.83,59.0,58.82,58.94,40132.0
2017-02-15 11:20:00,58.94,58.98,58.89,58.97,55362.0,58.94,58.98,58.89,58.97,55362.0
2017-02-15 11:30:00,58.99,58.99,58.86,58.86,11619.0,58.99,58.99,58.86,58.86,11619.0
2017-02-15 11:40:00,58.88,58.9,58.79,58.85,19720.0,58.88,58.9,58.79,58.85,19720.0
2017-02-15 11:50:00,58.84,58.86,58.78,58.84,15493.0,58.84,58.86,58.78,58.84,15493.0
2017-02-15 12:00:00,58.86,58.9,58.79,58.84,28087.0,58.86,58.9,58.79,58.84,28087.0
2017-02-15 12:10:00,58.84,58.89,58.8,58.85,16730.0,58.84,58.89,58.8,58.85,16730.0
2017-02-15 12:20:00,58.85,58.9,58.81,58.85,29969.0,58.85,58.9,58.81,58.85,29969.0
2017-02-15 12:30:00,58.88,58.95,58.84,58.93,61229.0,58.88,58.95,58.84,58.93,61229.0
2017-02-15 12:40:00,58.92,59.08,58.91,59.01,68179.0,58.92,59.08,58.91,59.01,68179.0
2017-02-15 12:50:00,59.01,59.02,58.92,58.99,35318.0,59.01,59.02,58.92,58.99,35318.0
2017-02-15 13:00:00,58.99,59.04,58.93,59.02,13522.0,58.99,59.04,58.93,59.02,13522.0
2017-02-15 13:10:00,59.04,59.1,59.0,59.07,29322.0,59.04,59.1,59.0,59.07,29322.0
2017-02-15 13:20:00,59.06,59.15,59.06,59.15,10468.0,59.06,59.15,59.06,59.15,10468.0
2017-02-15 13:30:00,59.15,59.21,59.14,59.2,21839.0,59.15,59.21,59.14,59.2,21839.0
2017-02-15 13:40:00,59.19,59.29,59.19,59.26,17913.0,59.19,59.29,59.19,59.26,17913.0
2017-02-15 13:50:00,59.26,59.31,59.19,59.23,35578.0,59.26,59.31,59.19,59.23,35578.0
2017-02-15 14:00:00,59.25,59.31,59.21,59.29,53138.0,59.25,59.31,59.21,59.29,53138.0
2017-02-15 14:10:00,59.3,59.36,59.2,59.26,48561.0,59.3,59.36,59.2,59.26,48561.0
2017-02-15 14:20:00,59.28,59.31,59.25,59.29,41665.0,59.28,59.31,59.25,59.29,41665.0
2017-02-15 14:30:00,59.29,59.36,59.17,59.22,72721.0,59.29,59.36,59.17,59.22,72721.0
2017-02-15 14:40:00,59.22,59.3,59.19,59.27,26423.0,59.22,59.3,59.19,59.27,26423.0
2017-02-15 14:50:00,59.29,59.48,59.28,59.48,56025.0,59.29,59.48,59.28,59.48,56025.0
2017-02-15 15:00:00,59.49,59.53,59.46,59.48,40570.0,59.49,59.53,59.46,59.48,40570.0
2017-02-15 15:10:00,59.48,59.56,59.39,59.43,63525.0,59.48,59.56,59.39,59.43,63525.0
2017-02-15 15:20:00,59.44,59.44,59.33,59.36,42430.0,59.44,59.44,59.33,59.36,42430.0
2017-02-15 15:30:00,59.38,59.39,59.33,59.38,55651.0,59.38,59.39,59.33,59.38,55651.0
2017-02-15 15:40:00,59.38,59.45,59.37,59.45,83054.0,59.38,59.45,59.37,59.45,83054.0
2017-02-15 15:50:00,59.45,59.47,59.38,59.43,134757.0,59.45,59.47,59.38,59.43,134757.0
2017-02-16 09:30:00,59.71,60.2,59.71,59.94,64609.0,59.71,60.2,59.71,59.94,64609.0
2017-02-16 09:40:00,59.96,59.97,59.68,59.71,59822.0,59.96,59.97,59.68,59.71,59822.0
2017-02-16 09:50:00,59.65,59.9,59.65,59.84,50094.0,59.65,59.9,59.65,59.84,50094.0
2017-02-16 10:00:00,59.82,59.82,59.47,59.72,124150.0,59.82,59.82,59.47,59.72,124150.0
2017-02-16 10:10:00,59.73,59.83,59.59,59.68,46551.0,59.73,59.83,59.59,59.68,46551.0
2017-02-16 10:20:00,59.67,59.98,59.65,59.97,43302.0,59.67,59.98,59.65,59.97,43302.0
2017-02-16 10:30:00,59.94,60.07,59.91,60.0,39232.0,59.94,60.07,59.91,60.0,39232.0
2017-02-16 10:40:00,60.0,60.06,59.89,59.91,35626.0,60.0,60.06,59.89,59.91,35626.0
2017-02-16 10:50:00,59.9,59.94,59.72,59.8,39245.0,59.9,59.94,59.72,59.8,39245.0
2017-02-16 11:00:00,59.81,59.86,59.78,59.8,25036.0,59.81,59.86,59.78,59.8,25036.0
2017-02-16 11:10:00,59.8,59.93,59.73,59.93,50291.0,59.8,59.93,59.73,59.93,50291.0
2017-02-16 11:20:00,59.93,60.03,59.92,59.95,18283.0,59.93,60.03,59.92,59.95,18283.0
2017-02-16 11:30:00,59.96,60.0,59.78,59.82,149881.0,59.96,60.0,59.78,59.82,149881.0
2017-02-16 11:40:00,59.83,59.96,59.83,59.95,25810.0,59.83,59.96,59.83,59.95,25810.0
2017-02-16 11:50:00,59.95,60.01,59.82,59.86,16448.0,59.95,60.01,59.82,59.86,16448.0
2017-02-16 12:00:00,59.87,59.87,59.68,59.68,31724.0,59.87,59.87,59.68,59.68,31724.0
2017-02-16 12:10:00,59.7,59.72,59.65,59.69,23722.0,59.7,59.72,59.65,59.69,23722.0
2017-02-16 12:20:00,59.69,59.77,59.68,59.72,13684.0,59.69,59.77,59.68,59.72,13684.0
2017-02-16 12:30:00,59.72,59.72,59.68,59.69,19249.0,59.72,59.72,59.68,59.69,19249.0
2017-02-16 12:40:00,59.69,59.8,59.68,59.73,19541.0,59.69,59.8,59.68,59.73,19541.0
2017-02-16 12:50:00,59.73,59.78,59.69,59.7,20971.0,59.73,59.78,59.69,59.7,20971.0
2017-02-16 13:00:00,59.7,59.75,59.67,59.72,27096.0,59.7,59.75,59.67,59.72,27096.0
2017-02-16 13:10:00,59.72,59.74,59.67,59.73,23060.0,59.72,59.74,59.67,59.73,23060.0
2017-02-16 13:20:00,59.72,59.78,59.7,59.73,17047.0,59.72,59.78,59.7,59.73,17047.0
2017-02-16 13:30:00,59.74,59.75,59.66,59.69,15861.0,59.74,59.75,59.66,59.69,15861.0
2017-02-16 13:40:00,59.7,59.72,59.67,59.72,21947.0,59.7,59.72,59.67,59.72,21947.0
2017-02-16 13:50:00,59.72,59.75,59.66,59.73,17387.0,59.72,59.75,59.66,59.73,17387.0
2017-02-16 14:00:00,59.74,59.78,59.68,59.75,26951.0,59.74,59.78,59.68,59.75,26951.0
2017-02-16 14:10:00,59.74,59.75,59.69,59.69,17777.0,59.74,59.75,59.69,59.69,17777.0
2017-02-16 14:20:00,59.7,59.73,59.65,59.68,23222.0,59.7,59.73,59.65,59.68,23222.0
2017-02-16 14:30:00,59.67,59.7,59.62,59.67,17247.0,59.67,59.7,59.62,59.67,17247.0
2017-02-16 14:40:00,59.66,59.84,59.66,59.77,40631.0,59.66,59.84,59.66,59.77,40631.0
2017-02-16 14:50:00,59.78,59.93,59.77,59.87,43869.0,59.78,59.93,59.77,59.87,43869.0
2017-02-16 15:00:00,59.87,59.98,59.86,59.97,55386.0,59.87,59.98,59.86,59.97,55386.0
2017-02-16 15:10:00,59.97,60.08,59.97,60.08,45842.0,59.97,60.08,59.97,60.08,45842.0
2017-02-16 15:20:00,60.08,60.09,60.02,60.06,50279.0,60.08,60.09,60.02,60.06,50279.0
2017-02-16 15:30:00,60.06,60.09,59.99,60.08,47413.0,60.06,60.09,59.99,60.08,47413.0
2017-02-16 15:40:00,60.08,60.16,59.98,59.98,87978.0,60.08,60.16,59.98,59.98,87978.0
2017-02-16 15:50:00,59.98,60.05,59.94,59.97,196043.0,59.98,60.05,59.94,59.97,196043.0
2017-02-17 09:30:00,60.02,60.16,59.67,59.69,44001.0,60.02,60.16,59.67,59.69,44001.0
2017-02-17 09:40:00,59.66,59.92,59.65,59.84,16532.0,59.66,59.92,59.65,59.84,16532.0
2017-02-17 09:50:00,59.87,59.89,59.6,59.64,25920.0,59.87,59.89,59.6,59.64,25920.0
2017-02-17 10:00:00,59.64,59.69,59.4,59.42,70882.0,59.64,59.69,59.4,59.42,70882.0
2017-02-17 10:10:00,59.42,59.48,59.33,59.42,118625.0,59.42,59.48,59.33,59.42,118625.0
2017-02-17 10:20:00,59.43,59.51,59.42,59.44,33619.0,59.43,59.51,59.42,59.44,33619.0
2017-02-17 10:30:00,59.44,59.44,59.16,59.17,31487.0,59.44,59.44,59.16,59.17,31487.0
2017-02-17 10:40:00,59.18,59.2,59.05,59.11,34362.0,59.18,59.2,59.05,59.11,34362.0
2017-02-17 10:50:00,59.1,59.27,59.03,59.24,59085.0,59.1,59.27,59.03,59.24,59085.0
2017-02-17 11:00:00,59.23,59.27,59.13,59.18,55131.0,59.23,59.27,59.13,59.18,55131.0
2017-02-17 11:10:00,59.19,59.21,59.05,59.12,52964.0,59.19,59.21,59.05,59.12,52964.0
2017-02-17 11:20:00,59.12,59.12,58.9,58.92,39473.0,59.12,59.12,58.9,58.92,39473.0
2017-02-17 11:30:00,58.91,59.17,58.89,59.17,32019.0,58.91,59.17,58.89,59.17,32019.0
2017-02-17 11:40:00,59.17,59.24,59.09,59.13,13706.0,59.17,59.24,59.09,59.13,13706.0
2017-02-17 11:50:00,59.13,59.18,59.07,59.09,14133.0,59.13,59.18,59.07,59.09,14133.0
2017-02-17 12:00:00,59.08,59.15,59.08,59.1,16089.0,59.08,59.15,59.08,59.1,16089.0
2017-02-17 12:10:00,59.08,59.14,59.06,59.13,36825.0,59.08,59.14,59.06,59.13,36825.0
2017-02-17 12:20:00,59.12,59.19,59.11,59.12,13050.0,59.12,59.19,59.11,59.12,13050.0
2017-02-17 12:30:00,59.12,59.15,59.07,59.12,14340.0,59.12,59.15,59.07,59.12,14340.0
2017-02-17 12:40:00,59.14,59.21,59.11,59.18,24804.0,59.14,59.21,59.11,59.18,24804.0
2017-02-17 12:50:00,59.19,59.28,59.17,59.28,11536.0,59.19,59.28,59.17,59.28,11536.0
2017-02-17 13:00:00,59.29,59.36,59.29,59.35,18070.0,59.29,59.36,59.29,59.35,18070.0
2017-02-17 13:10:00,59.36,59.4,59.33,59.39,9187.0,59.36,59.4,59.33,59.39,9187.0
2017-02-17 13:20:00,59.39,59.45,59.37,59.45,11744.0,59.39,59.45,59.37,59.45,11744.0
2017-02-17 13:30:00,59.45,59.47,59.41,59.45,14956.0,59.45,59.47,59.41,59.45,14956.0
2017-02-17 13:40:00,59.47,59.49,59.38,59.4,11080.0,59.47,59.49,59.38,59.4,11080.0
2017-02-17 13:50:00,59.41,59.41,59.32,59.37,16750.0,59.41,59.41,59.32,59.37,16750.0
2017-02-17 14:00:00,59.38,59.46,59.38,59.4,12572.0,59.38,59.46,59.38,59.4,12572.0
2017-02-17 14:10:00,59.4,59.5,59.39,59.49,22590.0,59.4,59.5,59.39,59.49,22590.0
2017-02-17 14:20:00,59.48,59.48,59.41,59.41,9529.0,59.48,59.48,59.41,59.41,9529.0
2017-02-17 14:30:00,59.4,59.45,59.36,59.41,11388.0,59.4,59.45,59.36,59.41,11388.0
2017-02-17 14:40:00,59.42,59.44,59.38,59.41,11400.0,59.42,59.44,59.38,59.41,11400.0
2017-02-17 14:50:00,59.4,59.44,59.37,59.38,13862.0,59.4,59.44,59.37,59.38,13862.0
2017-02-17 15:00:00,59.38,59.43,59.37,59.42,21426.0,59.38,59.43,59.37,59.42,21426.0
2017-02-17 15:10:00,59.42,59.5,59.41,59.45,25216.0,59.42,59.5,59.41,59.45,25216.0
2017-02-17 15:20:00,59.46,59.52,59.45,59.46,41500.0,59.46,59.52,59.45,59.46,41500.0
2017-02-17 15:30:00,59.45,59.52,59.45,59.46,33896.0,59.45,59.52,59.45,59.46,33896.0
2017-02-17 15:40:00,59.46,59.5,59.31,59.35,51651.0,59.46,59.5,59.31,59.35,51651.0
2017-02-17 15:50:00,59.35,59.69,59.34,59.69,293093.0,59.35,59.69,59.34,59.69,293093.0
2017-02-21 09:30:00,59.99,59.99,59.56,59.97,33271.0,59.99,59.99,59.56,59.97,33271.0
2017-02-21 09:40:00,59.95,59.95,59.76,59.76,24801.0,59.95,59.95,59.76,59.76,24801.0
2017-02-21 09:50:00,59.76,59.77,59.5,59.5,31135.0,59.76,59.77,59.5,59.5,31135.0
2017-02-21 10:00:00,59.51,59.53,59.33,59.38,47056.0,59.51,59.53,59.33,59.38,47056.0
2017-02-21 10:10:00,59.38,59.49,59.34,59.35,28103.0,59.38,59.49,59.34,59.35,28103.0
2017-02-21 10:20:00,59.35,59.44,59.3,59.42,20899.0,59.35,59.44,59.3,59.42,20899.0
2017-02-21 10:30:00,59.41,59.45,59.38,59.43,13585.0,59.41,59.45,59.38,59.43,13585.0
2017-02-21 10:40:00,59.44,59.49,59.27,59.27,21200.0,59.44,59.49,59.27,59.27,21200.0
2017-02-21 10:50:00,59.29,59.29,59.21,59.21,20262.0,59.29,59.29,59.21,59.21,20262.0
2017-02-21 11:00:00,59.22,59.39,59.21,59.32,36325.0,59.22,59.39,59.21,59.32,36325.0
2017-02-21 11:10:00,59.31,59.32,59.18,59.28,41872.0,59.31,59.32,59.18,59.28,41872.0
2017-02-21 11:20:00,59.27,59.28,59.11,59.11,19189.0,59.27,59.28,59.11,59.11,19189.0
2017-02-21 11:30:00,59.11,59.22,59.1,59.13,21050.0,59.11,59.22,59.1,59.13,21050.0
2017-02-21 11:40:00,59.14,59.27,59.13,59.24,13379.0,59.14,59.27,59.13,59.24,13379.0
2017-02-21 11:50:00,59.23,59.23,59.03,59.05,32057.0,59.23,59.23,59.03,59.05,32057.0
2017-02-21 12:00:00,59.06,59.16,59.05,59.08,17710.0,59.06,59.16,59.05,59.08,17710.0
2017-02-21 12:10:00,59.08,59.11,59.03,59.09,14998.0,59.08,59.11,59.03,59.09,14998.0
2017-02-21 12:20:00,59.08,59.09,58.98,59.07,26373.0,59.08,59.09,58.98,59.07,26373.0
2017-02-21 12:30:00,59.06,59.08,59.0,59.02,28241.0,59.06,59.08,59.0,59.02,28241.0
2017-02-21 12:40:00,59.02,59.03,58.93,59.01,24550.0,59.02,59.03,58.93,59.01,24550.0
2017-02-21 12:50:00,59.02,59.04,58.92,58.97,29863.0,59.02,59.04,58.92,58.97,29863.0
2017-02-21 13:00:00,58.98,58.99,58.83,58.89,47935.0,58.98,58.99,58.83,58.89,47935.0
2017-02-21 13:10:00,58.9,58.95,58.84,58.93,27972.0,58.9,58.95,58.84,58.93,27972.0
2017-02-21 13:20:00,58.93,58.96,58.84,58.94,45616.0,58.93,58.96,58.84,58.94,45616.0
2017-02-21 13:30:00,58.95,58.96,58.86,58.89,32889.0,58.95,58.96,58.86,58.89,32889.0
2017-02-21 13:40:00,58.89,58.93,58.83,58.89,36544.0,58.89,58.93,58.83,58.89,36544.0
2017-02-21 13:50:00,58.89,58.91,58.81,58.88,56602.0,58.89,58.91,58.81,58.88,56602.0
2017-02-21 14:00:00,58.88,58.89,58.82,58.88,28848.0,58.88,58.89,58.82,58.88,28848.0
2017-02-21 14:10:00,58.88,59.02,58.82,59.02,47336.0,58.88,59.02,58.82,59.02,47336.0
2017-02-21 14:20:00,59.02,59.09,59.0,59.08,19961.0,59.02,59.09,59.0,59.08,19961.0
2017-02-21 14:30:00,59.08,59.11,59.06,59.11,18948.0,59.08,59.11,59.06,59.11,18948.0
2017-02-21 14:40:00,59.1,59.17,59.08,59.09,27134.0,59.1,59.17,59.08,59.09,27134.0
2017-02-21 14:50:00,59.1,59.12,59.02,59.03,30732.0,59.1,59.12,59.02,59.03,30732.0
2017-02-21 15:00:00,59.03,59.07,58.93,59.04,63164.0,59.03,59.07,58.93,59.04,63164.0
2017-02-21 15:10:00,59.05,59.05,58.93,58.97,38884.0,59.05,59.05,58.93,58.97,38884.0
2017-02-21 15:20:00,58.97,58.97,58.87,58.96,54297.0,58.97,58.97,58.87,58.96,54297.0
2017-02-21 15:30:00,58.95,58.97,58.83,58.84,79677.0,58.95,58.97,58.83,58.84,79677.0
2017-02-21 15:40:00,58.84,58.9,58.81,58.9,117483.0,58.84,58.9,58.81,58.9,117483.0
2017-02-21 15:50:00,58.9,59.02,58.9,58.98,201474.0,58.9,59.02,58.9,58.98,201474.0
2017-02-22 09:30:00,58.74,58.74,58.34,58.38,29175.0,58.74,58.74,58.34,58.38,29175.0
2017-02-22 09:40:00,58.38,58.57,58.16,58.18,96489.0,58.38,58.57,58.16,58.18,96489.0
2017-02-22 09:50:00,58.2,58.37,58.05,58.13,92632.0,58.2,58.37,58.05,58.13,92632.0
2017-02-22 10:00:00,58.15,58.37,58.15,58.32,78438.0,58.15,58.37,58.15,58.32,78438.0
2017-02-22 10:10:00,58.32,58.53,58.16,58.53,78027.0,58.32,58.53,58.16,58.53,78027.0
2017-02-22 10:20:00,58.51,58.51,58.29,58.33,104913.0,58.51,58.51,58.29,58.33,104913.0
2017-02-22 10:30:00,58.33,58.41,58.12,58.15,80271.0,58.33,58.41,58.12,58.15,80271.0
2017-02-22 10:40:00,58.14,58.29,57.99,58.11,98404.0,58.14,58.29,57.99,58.11,98404.0
2017-02-22 10:50:00,58.13,58.19,58.04,58.12,42023.0,58.13,58.19,58.04,58.12,42023.0
2017-02-22 11:00:00,58.13,58.21,58.07,58.14,39383.0,58.13,58.21,58.07,58.14,39383.0
2017-02-22 11:10:00,58.14,58.17,58.05,58.08,35930.0,58.14,58.17,58.05,58.08,35930.0
2017-02-22 11:20:00,58.09,58.12,57.97,58.02,30688.0,58.09,58.12,57.97,58.02,30688.0
2017-02-22 11:30:00,58.02,58.1,57.96,58.1,50060.0,58.02,58.1,57.96,58.1,50060.0
2017-02-22 11:40:00,58.1,58.21,58.1,58.15,36167.0,58.1,58.21,58.1,58.15,36167.0
2017-02-22 11:50:00,58.18,58.24,58.13,58.21,31364.0,58.18,58.24,58.13,58.21,31364.0
2017-02-22 12:00:00,58.2,58.25,58.13,58.16,34872.0,58.2,58.25,58.13,58.16,34872.0
2017-02-22 12:10:00,58.17,58.23,58.14,58.18,56099.0,58.17,58.23,58.14,58.18,56099.0
2017-02-22 12:20:00,58.19,58.19,58.16,58.17,21983.0,58.19,58.19,58.16,58.17,21983.0
2017-02-22 12:30:00,58.17,58.18,58.09,58.13,20128.0,58.17,58.18,58.09,58.13,20128.0
2017-02-22 12:40:00,58.15,58.28,58.12,58.18,35807.0,58.15,58.28,58.12,58.18,35807.0
2017-02-22 12:50:00,58.18,58.25,58.13,58.23,42936.0,58.18,58.25,58.13,58.23,42936.0
2017-02-22 13:00:00,58.23,58.36,58.18,58.27,41248.0,58.23,58.36,58.18,58.27,41248.0
2017-02-22 13:10:00,58.27,58.38,58.27,58.32,37307.0,58.27,58.38,58.27,58.32,37307.0
2017-02-22 13:20:00,58.32,58.5,58.32,58.5,25321.0,58.32,58.5,58.32,58.5,25321.0
2017-02-22 13:30:00,58.5,58.54,58.46,58.46,22112.0,58.5,58.54,58.46,58.46,22112.0
2017-02-22 13:40:00,58.46,58.49,58.32,58.35,18930.0,58.46,58.49,58.32,58.35,18930.0
2017-02-22 13:50:00,58.39,58.47,58.37,58.44,12873.0,58.39,58.47,58.37,58.44,12873.0
2017-02-22 14:00:00,58.42,58.44,58.34,58.43,32594.0,58.42,58.44,58.34,58.43,32594.0
2017-02-22 14:10:00,58.43,58.49,58.38,58.42,16978.0,58.43,58.49,58.38,58.42,16978.0
2017-02-22 14:20:00,58.42,58.45,58.37,58.43,15890.0,58.42,58.45,58.37,58.43,15890.0
2017-02-22 14:30:00,58.43,58.43,58.31,58.32,14477.0,58.43,58.43,58.31,58.32,14477.0
2017-02-22 14:40:00,58.32,58.38,58.25,58.3,32921.0,58.32,58.38,58.25,58.3,32921.0
2017-02-22 14:50:00,58.3,58.43,58.3,58.41,21977.0,58.3,58.43,58.3,58.41,21977.0
2017-02-22 15:00:00,58.4,58.43,58.29,58.42,29793.0,58.4,58.43,58.29,58.42,29793.0
2017-02-22 15:10:00,58.42,58.44,58.36,58.38,24381.0,58.42,58.44,58.36,58.38,24381.0
2017-02-22 15:20:00,58.38,58.5,58.38,58.5,52360.0,58.38,58.5,58.38,58.5,52360.0
2017-02-22 15:30:00,58.49,58.49,58.43,58.47,30817.0,58.49,58.49,58.43,58.47,30817.0
2017-02-22 15:40:00,58.46,58.47,58.41,58.43,42469.0,58.46,58.47,58.41,58.43,42469.0
2017-02-22 15:50:00,58.44,58.45,58.38,58.44,101603.0,58.44,58.45,58.38,58.44,101603.0
2017-02-23 09:30:00,58.33,58.38,58.12,58.29,18489.0,58.33,58.38,58.12,58.29,18489.0
2017-02-23 09:40:00,58.27,58.28,57.91,57.97,48754.0,58.27,58.28,57.91,57.97,48754.0
2017-02-23 09:50:00,57.97,58.01,57.63,57.64,39583.0,57.97,58.01,57.63,57.64,39583.0
2017-02-23 10:00:00,57.67,57.77,57.49,57.5,38841.0,57.67,57.77,57.49,57.5,38841.0
2017-02-23 10:10:00,57.5,57.6,57.47,57.49,90136.0,57.5,57.6,57.47,57.49,90136.0
2017-02-23 10:20:00,57.5,57.5,57.17,57.19,104758.0,57.5,57.5,57.17,57.19,104758.0
2017-02-23 10:30:00,57.2,57.53,57.14,57.4,69167.0,57.2,57.53,57.14,57.4,69167.0
2017-02-23 10:40:00,57.4,57.42,57.26,57.31,55426.0,57.4,57.42,57.26,57.31,55426.0
2017-02-23 10:50:00,57.31,57.35,57.14,57.35,35763.0,57.31,57.35,57.14,57.35,35763.0
2017-02-23 11:00:00,57.34,57.38,57.26,57.28,24156.0,57.34,57.38,57.26,57.28,24156.0
2017-02-23 11:10:00,57.27,57.28,57.07,57.16,30480.0,57.27,57.28,57.07,57.16,30480.0
2017-02-23 11:20:00,57.15,57.2,57.1,57.2,23850.0,57.15,57.2,57.1,57.2,23850.0
2017-02-23 11:30:00,57.2,57.32,57.2,57.3,20542.0,57.2,57.32,57.2,57.3,20542.0
2017-02-23 11:40:00,57.3,57.4,57.27,57.38,21743.0,57.3,57.4,57.27,57.38,21743.0
2017-02-23 11:50:00,57.38,57.52,57.35,57.52,31712.0,57.38,57.52,57.35,57.52,31712.0
2017-02-23 12:00:00,57.49,57.7,57.49,57.69,35020.0,57.49,57.7,57.49,57.69,35020.0
2017-02-23 12:10:00,57.68,57.8,57.68,57.77,39440.0,57.68,57.8,57.68,57.77,39440.0
2017-02-23 12:20:00,57.73,57.78,57.7,57.7,19487.0,57.73,57.78,57.7,57.7,19487.0
2017-02-23 12:30:00,57.68,57.82,57.68,57.75,11674.0,57.68,57.82,57.68,57.75,11674.0
2017-02-23 12:40:00,57.76,57.82,57.7,57.72,10184.0,57.76,57.82,57.7,57.72,10184.0
2017-02-23 12:50:00,57.73,57.82,57.73,57.78,11519.0,57.73,57.82,57.73,57.78,11519.0
2017-02-23 13:00:00,57.78,57.87,57.78,57.83,12199.0,57.78,57.87,57.78,57.83,12199.0
2017-02-23 13:10:00,57.83,57.86,57.7,57.72,43974.0,57.83,57.86,57.7,57.72,43974.0
2017-02-23 13:20:00,57.71,57.72,57.58,57.62,54070.0,57.71,57.72,57.58,57.62,54070.0
2017-02-23 13:30:00,57.61,57.79,57.56,57.78,42655.0,57.61,57.79,57.56,57.78,42655.0
2017-02-23 13:40:00,57.76,57.78,57.69,57.73,16053.0,57.76,57.78,57.69,57.73,16053.0
2017-02-23 13:50:00,57.75,57.81,57.74,57.78,15456.0,57.75,57.81,57.74,57.78,15456.0
2017-02-23 14:00:00,57.79,57.8,57.7,57.73,15594.0,57.79,57.8,57.7,57.73,15594.0
2017-02-23 14:10:00,57.73,57.81,57.71,57.81,17537.0,57.73,57.81,57.71,57.81,17537.0
2017-02-23 14:20:00,57.81,57.84,57.78,57.78,18182.0,57.81,57.84,57.78,57.78,18182.0
2017-02-23 14:30:00,57.78,57.81,57.72,57.72,14046.0,57.78,57.81,57.72,57.72,14046.0
2017-02-23 14:40:00,57.73,57.73,57.64,57.65,20480.0,57.73,57.73,57.64,57.65,20480.0
2017-02-23 14:50:00,57.66,57.72,57.65,57.71,21790.0,57.66,57.72,57.65,57.71,21790.0
2017-02-23 15:00:00,57.71,57.71,57.57,57.57,19848.0,57.71,57.71,57.57,57.57,19848.0
2017-02-23 15:10:00,57.58,57.7,57.57,57.7,37608.0,57.58,57.7,57.57,57.7,37608.0
2017-02-23 15:20:00,57.7,57.78,57.7,57.73,39010.0,57.7,57.78,57.7,57.73,39010.0
2017-02-23 15:30:00,57.73,57.73,57.6,57.69,48635.0,57.73,57.73,57.6,57.69,48635.0
2017-02-23 15:40:00,57.68,57.74,57.67,57.68,62889.0,57.68,57.74,57.67,57.68,62889.0
2017-02-23 15:50:00,57.68,57.85,57.67,57.85,273182.0,57.68,57.85,57.67,57.85,273182.0
2017-02-24 09:30:00,57.35,57.68,57.19,57.4,36585.0,57.35,57.68,57.19,57.4,36585.0
2017-02-24 09:40:00,57.4,57.8,57.38,57.55,23719.0,57.4,57.8,57.38,57.55,23719.0
2017-02-24 09:50:00,57.53,57.74,57.52,57.61,18953.0,57.53,57.74,57.52,57.61,18953.0
2017-02-24 10:00:00,57.62,57.62,57.29,57.49,19374.0,57.62,57.62,57.29,57.49,19374.0
2017-02-24 10:10:00,57.47,57.64,57.4,57.61,35277.0,57.47,57.64,57.4,57.61,35277.0
2017-02-24 10:20:00,57.63,57.74,57.61,57.65,22961.0,57.63,57.74,57.61,57.65,22961.0
2017-02-24 10:30:00,57.67,57.78,57.64,57.71,27074.0,57.67,57.78,57.64,57.71,27074.0
2017-02-24 10:40:00,57.73,57.77,57.64,57.77,15902.0,57.73,57.77,57.64,57.77,15902.0
2017-02-24 10:50:00,57.77,57.88,57.75,57.88,18256.0,57.77,57.88,57.75,57.88,18256.0
2017-02-24 11:00:00,57.86,57.87,57.73,57.77,22863.0,57.86,57.87,57.73,57.77,22863.0
2017-02-24 11:10:00,57.76,57.79,57.61,57.62,13521.0,57.76,57.79,57.61,57.62,13521.0
2017-02-24 11:20:00,57.63,57.68,57.58,57.67,9700.0,57.63,57.68,57.58,57.67,9700.0
2017-02-24 11:30:00,57.64,57.68,57.5,57.57,19389.0,57.64,57.68,57.5,57.57,19389.0
2017-02-24 11:40:00,57.55,57.65,57.53,57.6,14188.0,57.55,57.65,57.53,57.6,14188.0
2017-02-24 11:50:00,57.57,57.6,57.49,57.52,13998.0,57.57,57.6,57.49,57.52,13998.0
2017-02-24 12:00:00,57.48,57.59,57.46,57.54,31321.0,57.48,57.59,57.46,57.54,31321.0
2017-02-24 12:10:00,57.55,57.55,57.45,57.52,17757.0,57.55,57.55,57.45,57.52,17757.0
2017-02-24 12:20:00,57.51,57.54,57.45,57.53,7894.0,57.51,57.54,57.45,57.53,7894.0
2017-02-24 12:30:00,57.53,57.56,57.48,57.5,25183.0,57.53,57.56,57.48,57.5,25183.0
2017-02-24 12:40:00,57.5,57.55,57.48,57.54,14089.0,57.5,57.55,57.48,57.54,14089.0
2017-02-24 12:50:00,57.54,57.55,57.47,57.53,21738.0,57.54,57.55,57.47,57.53,21738.0
2017-02-24 13:00:00,57.53,57.54,57.4,57.44,7446.0,57.53,57.54,57.4,57.44,7446.0
2017-02-24 13:10:00,57.45,57.47,57.4,57.44,10920.0,57.45,57.47,57.4,57.44,10920.0
2017-02-24 13:20:00,57.44,57.48,57.36,57.39,14018.0,57.44,57.48,57.36,57.39,14018.0
2017-02-24 13:30:00,57.4,57.51,57.35,57.35,10642.0,57.4,57.51,57.35,57.35,10642.0
2017-02-24 13:40:00,57.39,57.48,57.35,57.4,18413.0,57.39,57.48,57.35,57.4,18413.0
2017-02-24 13:50:00,57.41,57.47,57.36,57.4,23875.0,57.41,57.47,57.36,57.4,23875.0
2017-02-24 14:00:00,57.41,57.44,57.36,57.44,43006.0,57.41,57.44,57.36,57.44,43006.0
2017-02-24 14:10:00,57.45,57.54,57.42,57.53,20535.0,57.45,57.54,57.42,57.53,20535.0
2017-02-24 14:20:00,57.53,57.59,57.44,57.49,31953.0,57.53,57.59,57.44,57.49,31953.0
2017-02-24 14:30:00,57.48,57.65,57.48,57.6,21414.0,57.48,57.65,57.48,57.6,21414.0
2017-02-24 14:40:00,57.63,57.63,57.54,57.59,17208.0,57.63,57.63,57.54,57.59,17208.0
2017-02-24 14:50:00,57.59,57.67,57.53,57.59,13693.0,57.59,57.67,57.53,57.59,13693.0
2017-02-24 15:00:00,57.57,57.6,57.51,57.56,25773.0,57.57,57.6,57.51,57.56,25773.0
2017-02-24 15:10:00,57.56,57.57,57.51,57.51,9400.0,57.56,57.57,57.51,57.51,9400.0
2017-02-24 15:20:00,57.5,57.57,57.48,57.49,26426.0,57.5,57.57,57.48,57.49,26426.0
2017-02-24 15:30:00,57.5,57.53,57.45,57.52,35802.0,57.5,57.53,57.45,57.52,35802.0
2017-02-24 15:40:00,57.52,57.58,57.48,57.5,56120.0,57.52,57.58,57.48,57.5,56120.0
2017-02-24 15:50:00,57.52,57.6,57.49,57.55,117831.0,57.52,57.6,57.49,57.55,117831.0
2017-02-27 09:30:00,57.66,57.66,57.24,57.42,27092.0,57.66,57.66,57.24,57.42,27092.0
2017-02-27 09:40:00,57.47,57.67,57.37,57.41,44682.0,57.47,57.67,57.37,57.41,44682.0
2017-02-27 09:50:00,57.41,57.53,57.4,57.48,31524.0,57.41,57.53,57.4,57.48,31524.0
2017-02-27 10:00:00,57.47,57.52,57.43,57.47,30231.0,57.47,57.52,57.43,57.47,30231.0
2017-02-27 10:10:00,57.47,57.54,57.37,57.5,28120.0,57.47,57.54,57.37,57.5,28120.0
2017-02-27 10:20:00,57.49,57.6,57.42,57.42,21619.0,57.49,57.6,57.42,57.42,21619.0
2017-02-27 10:30:00,57.42,57.47,57.32,57.4,26954.0,57.42,57.47,57.32,57.4,26954.0
2017-02-27 10:40:00,57.43,57.47,57.26,57.27,21265.0,57.43,57.47,57.26,57.27,21265.0
2017-02-27 10:50:00,57.29,57.31,57.18,57.18,21183.0,57.29,57.31,57.18,57.18,21183.0
2017-02-27 11:00:00,57.2,57.28,57.16,57.22,21442.0,57.2,57.28,57.16,57.22,21442.0
2017-02-27 11:10:00,57.22,57.32,57.18,57.3,13659.0,57.22,57.32,57.18,57.3,13659.0
2017-02-27 11:20:00,57.32,57.41,57.25,57.25,15852.0,57.32,57.41,57.25,57.25,15852.0
2017-02-27 11:30:00,57.25,57.25,57.12,57.14,19029.0,57.25,57.25,57.12,57.14,19029.0
2017-02-27 11:40:00,57.15,57.18,57.03,57.03,24703.0,57.15,57.18,57.03,57.03,24703.0
2017-02-27 11:50:00,57.04,57.09,57.02,57.04,29556.0,57.04,57.09,57.02,57.04,29556.0
2017-02-27 12:00:00,57.05,57.05,56.98,56.98,42885.0,57.05,57.05,56.98,56.98,42885.0
2017-02-27 12:10:00,56.98,57.05,56.97,57.0,24806.0,56.98,57.05,56.97,57.0,24806.0
2017-02-27 12:20:00,57.0,57.04,56.95,56.99,46675.0,57.0,57.04,56.95,56.99,46675.0
2017-02-27 12:30:00,56.99,57.0,56.96,57.0,12035.0,56.99,57.0,56.96,57.0,12035.0
2017-02-27 12:40:00,56.98,57.07,56.98,57.02,19153.0,56.98,57.07,56.98,57.02,19153.0
2017-02-27 12:50:00,57.03,57.08,57.0,57.01,23867.0,57.03,57.08,57.0,57.01,23867.0
2017-02-27 13:00:00,57.02,57.08,56.99,57.03,18147.0,57.02,57.08,56.99,57.03,18147.0
2017-02-27 13:10:00,57.01,57.04,56.97,57.01,21256.0,57.01,57.04,56.97,57.01,21256.0
2017-02-27 13:20:00,57.03,57.04,56.98,57.0,18069.0,57.03,57.04,56.98,57.0,18069.0
2017-02-27 13:30:00,57.0,57.0,56.89,56.93,25214.0,57.0,57.0,56.89,56.93,25214.0
2017-02-27 13:40:00,56.92,56.99,56.88,56.99,45245.0,56.92,56.99,56.88,56.99,45245.0
2017-02-27 13:50:00,57.02,57.02,56.86,56.91,24416.0,57.02,57.02,56.86,56.91,24416.0
2017-02-27 14:00:00,56.9,56.9,56.79,56.85,105688.0,56.9,56.9,56.79,56.85,105688.0
2017-02-27 14:10:00,56.85,56.88,56.79,56.88,35059.0,56.85,56.88,56.79,56.88,35059.0
2017-02-27 14:20:00,56.87,56.99,56.79,56.92,38783.0,56.87,56.99,56.79,56.92,38783.0
2017-02-27 14:30:00,56.91,57.03,56.9,56.93,28500.0,56.91,57.03,56.9,56.93,28500.0
2017-02-27 14:40:00,56.95,57.1,56.94,57.1,42321.0,56.95,57.1,56.94,57.1,42321.0
2017-02-27 14:50:00,57.09,57.18,57.01,57.18,28788.0,57.09,57.18,57.01,57.18,28788.0
2017-02-27 15:00:00,57.15,57.3,57.12,57.27,49214.0,57.15,57.3,57.12,57.27,49214.0
2017-02-27 15:10:00,57.26,57.41,57.23,57.39,37859.0,57.26,57.41,57.23,57.39,37859.0
2017-02-27 15:20:00,57.39,57.41,57.36,57.4,38369.0,57.39,57.41,57.36,57.4,38369.0
2017-02-27 15:30:00,57.4,57.41,57.33,57.37,72778.0,57.4,57.41,57.33,57.37,72778.0
2017-02-27 15:40:00,57.37,57.38,57.22,57.23,87606.0,57.37,57.38,57.22,57.23,87606.0
2017-02-27 15:50:00,57.24,58.23,57.23,57.46,341288.0,57.24,58.23,57.23,57.46,341288.0
2017-02-28 09:30:00,57.28,57.63,57.21,57.61,21708.0,57.28,57.63,57.21,57.61,21708.0
2017-02-28 09:40:00,57.64,57.7,57.51,57.62,29287.0,57.64,57.7,57.51,57.62,29287.0
2017-02-28 09:50:00,57.61,57.71,57.47,57.52,18950.0,57.61,57.71,57.47,57.52,18950.0
2017-02-28 10:00:00,57.59,57.67,57.52,57.52,12568.0,57.59,57.67,57.52,57.52,12568.0
2017-02-28 10:10:00,57.52,57.54,57.4,57.42,23021.0,57.52,57.54,57.4,57.42,23021.0
2017-02-28 10:20:00,57.44,57.46,57.32,57.36,13069.0,57.44,57.46,57.32,57.36,13069.0
2017-02-28 10:30:00,57.36,57.46,57.36,57.4,23998.0,57.36,57.46,57.36,57.4,23998.0
2017-02-28 10:40:00,57.4,57.44,57.29,57.41,24376.0,57.4,57.44,57.29,57.41,24376.0
2017-02-28 10:50:00,57.41,57.54,57.37,57.54,18403.0,57.41,57.54,57.37,57.54,18403.0
2017-02-28 11:00:00,57.54,57.62,57.48,57.62,9899.0,57.54,57.62,57.48,57.62,9899.0
2017-02-28 11:10:00,57.65,57.7,57.62,57.7,9800.0,57.65,57.7,57.62,57.7,9800.0
2017-02-28 11:20:00,57.7,57.73,57.57,57.62,11278.0,57.7,57.73,57.57,57.62,11278.0
2017-02-28 11:30:00,57.62,57.68,57.6,57.62,8014.0,57.62,57.68,57.6,57.62,8014.0
2017-02-28 11:40:00,57.62,57.63,57.57,57.59,13000.0,57.62,57.63,57.57,57.59,13000.0
2017-02-28 11:50:00,57.56,57.59,57.5,57.52,32591.0,57.56,57.59,57.5,57.52,32591.0
2017-02-28 12:00:00,57.53,57.62,57.52,57.54,13546.0,57.53,57.62,57.52,57.54,13546.0
2017-02-28 12:10:00,57.53,57.55,57.41,57.42,8966.0,57.53,57.55,57.41,57.42,8966.0
2017-02-28 12:20:00,57.42,57.44,57.35,57.39,10308.0,57.42,57.44,57.35,57.39,10308.0
2017-02-28 12:30:00,57.4,57.44,57.35,57.39,6500.0,57.4,57.44,57.35,57.39,6500.0
2017-02-28 12:40:00,57.4,57.44,57.38,57.39,5899.0,57.4,57.44,57.38,57.39,5899.0
2017-02-28 12:50:00,57.39,57.39,57.29,57.32,4908.0,57.39,57.39,57.29,57.32,4908.0
2017-02-28 13:00:00,57.32,57.41,57.32,57.41,9900.0,57.32,57.41,57.32,57.41,9900.0
2017-02-28 13:10:00,57.41,57.43,57.34,57.37,11200.0,57.41,57.43,57.34,57.37,11200.0
2017-02-28 13:20:00,57.37,57.38,57.25,57.33,13341.0,57.37,57.38,57.25,57.33,13341.0
2017-02-28 13:30:00,57.33,57.34,57.2,57.21,33316.0,57.33,57.34,57.2,57.21,33316.0
2017-02-28 13:40:00,57.2,57.24,57.11,57.11,46499.0,57.2,57.24,57.11,57.11,46499.0
2017-02-28 13:50:00,57.12,57.14,56.99,57.11,37564.0,57.12,57.14,56.99,57.11,37564.0
2017-02-28 14:00:00,57.09,57.13,56.99,57.02,13230.0,57.09,57.13,56.99,57.02,13230.0
2017-02-28 14:10:00,57.03,57.06,56.98,57.0,23470.0,57.03,57.06,56.98,57.0,23470.0
2017-02-28 14:20:00,57.0,57.09,57.0,57.04,12393.0,57.0,57.09,57.0,57.04,12393.0
2017-02-28 14:30:00,57.07,57.09,57.04,57.09,9797.0,57.07,57.09,57.04,57.09,9797.0
2017-02-28 14:40:00,57.08,57.16,57.04,57.15,9697.0,57.08,57.16,57.04,57.15,9697.0
2017-02-28 14:50:00,57.16,57.27,57.1,57.25,27947.0,57.16,57.27,57.1,57.25,27947.0
2017-02-28 15:00:00,57.25,57.25,57.16,57.17,15875.0,57.25,57.25,57.16,57.17,15875.0
2017-02-28 15:10:00,57.18,57.21,57.15,57.2,12706.0,57.18,57.21,57.15,57.2,12706.0
2017-02-28 15:20:00,57.18,57.19,57.09,57.09,12049.0,57.18,57.19,57.09,57.09,12049.0
2017-02-28 15:30:00,57.09,57.12,57.01,57.03,26945.0,57.09,57.12,57.01,57.03,26945.0
2017-02-28 15:40:00,57.02,57.06,56.99,57.03,32605.0,57.02,57.06,56.99,57.03,32605.0
2017-02-28 15:50:00,57.02,57.05,56.96,56.98,95700.0,57.02,57.05,56.96,56.98,95700.0
2017-03-01 09:30:00,57.16,58.18,57.12,57.94,79855.0,57.16,58.18,57.12,57.94,79855.0
2017-03-01 09:40:00,57.97,58.25,57.84,58.24,82538.0,57.97,58.25,57.84,58.24,82538.0
2017-03-01 09:50:00,58.23,58.42,58.0,58.41,37572.0,58.23,58.42,58.0,58.41,37572.0
2017-03-01 10:00:00,58.38,58.39,58.25,58.33,45711.0,58.38,58.39,58.25,58.33,45711.0
2017-03-01 10:10:00,58.31,58.52,58.24,58.38,69442.0,58.31,58.52,58.24,58.38,69442.0
2017-03-01 10:20:00,58.36,58.43,58.24,58.38,34879.0,58.36,58.43,58.24,58.38,34879.0
2017-03-01 10:30:00,58.38,58.54,58.34,58.52,53936.0,58.38,58.54,58.34,58.52,53936.0
2017-03-01 10:40:00,58.5,58.61,58.47,58.49,36100.0,58.5,58.61,58.47,58.49,36100.0
2017-03-01 10:50:00,58.49,58.52,58.36,58.48,34722.0,58.49,58.52,58.36,58.48,34722.0
2017-03-01 11:00:00,58.46,58.62,58.4,58.62,40095.0,58.46,58.62,58.4,58.62,40095.0
2017-03-01 11:10:00,58.59,58.64,58.48,58.48,22368.0,58.59,58.64,58.48,58.48,22368.0
2017-03-01 11:20:00,58.47,58.53,58.35,58.53,34383.0,58.47,58.53,58.35,58.53,34383.0
2017-03-01 11:30:00,58.5,58.68,58.48,58.65,37962.0,58.5,58.68,58.48,58.65,37962.0
2017-03-01 11:40:00,58.66,58.86,58.64,58.86,53739.0,58.66,58.86,58.64,58.86,53739.0
2017-03-01 11:50:00,58.84,58.92,58.77,58.88,34397.0,58.84,58.92,58.77,58.88,34397.0
2017-03-01 12:00:00,58.88,58.97,58.83,58.97,22339.0,58.88,58.97,58.83,58.97,22339.0
2017-03-01 12:10:00,58.95,58.98,58.8,58.82,33896.0,58.95,58.98,58.8,58.82,33896.0
2017-03-01 12:20:00,58.83,58.86,58.76,58.86,23611.0,58.83,58.86,58.76,58.86,23611.0
2017-03-01 12:30:00,58.84,58.84,58.71,58.71,12599.0,58.84,58.84,58.71,58.71,12599.0
2017-03-01 12:40:00,58.71,58.77,58.64,58.75,37362.0,58.71,58.77,58.64,58.75,37362.0
2017-03-01 12:50:00,58.76,58.93,58.75,58.86,172465.0,58.76,58.93,58.75,58.86,172465.0
2017-03-01 13:00:00,58.85,58.85,58.75,58.76,54571.0,58.85,58.85,58.75,58.76,54571.0
2017-03-01 13:10:00,58.78,58.78,58.66,58.69,20556.0,58.78,58.78,58.66,58.69,20556.0
2017-03-01 13:20:00,58.66,58.76,58.66,58.72,10221.0,58.66,58.76,58.66,58.72,10221.0
2017-03-01 13:30:00,58.73,58.78,58.7,58.74,13083.0,58.73,58.78,58.7,58.74,13083.0
2017-03-01 13:40:00,58.74,58.81,58.73,58.76,10075.0,58.74,58.81,58.73,58.76,10075.0
2017-03-01 13:50:00,58.75,58.78,58.7,58.75,36423.0,58.75,58.78,58.7,58.75,36423.0
2017-03-01 14:00:00,58.75,58.79,58.71,58.71,19082.0,58.75,58.79,58.71,58.71,19082.0
2017-03-01 14:10:00,58.71,58.76,58.63,58.73,24821.0,58.71,58.76,58.63,58.73,24821.0
2017-03-01 14:20:00,58.74,58.84,58.73,58.82,13072.0,58.74,58.84,58.73,58.82,13072.0
2017-03-01 14:30:00,58.83,58.86,58.69,58.72,17282.0,58.83,58.86,58.69,58.72,17282.0
2017-03-01 14:40:00,58.71,58.72,58.68,58.72,10150.0,58.71,58.72,58.68,58.72,10150.0
2017-03-01 14:50:00,58.72,58.8,58.72,58.79,20809.0,58.72,58.8,58.72,58.79,20809.0
2017-03-01 15:00:00,58.79,58.81,58.69,58.7,26126.0,58.79,58.81,58.69,58.7,26126.0
2017-03-01 15:10:00,58.69,58.77,58.69,58.75,49739.0,58.69,58.77,58.69,58.75,49739.0
2017-03-01 15:20:00,58.76,58.85,58.75,58.84,30927.0,58.76,58.85,58.75,58.84,30927.0
2017-03-01 15:30:00,58.85,58.88,58.79,58.88,30334.0,58.85,58.88,58.79,58.88,30334.0
2017-03-01 15:40:00,58.88,58.99,58.87,58.95,67583.0,58.88,58.99,58.87,58.95,67583.0
2017-03-01 15:50:00,58.96,59.07,58.74,58.8,155378.0,58.96,59.07,58.74,58.8,155378.0
2017-03-02 09:30:00,58.71,58.74,58.3,58.66,16149.0,58.71,58.74,58.3,58.66,16149.0
2017-03-02 09:40:00,58.63,58.67,58.4,58.49,8484.0,58.63,58.67,58.4,58.49,8484.0
2017-03-02 09:50:00,58.44,58.53,58.43,58.48,7878.0,58.44,58.53,58.43,58.48,7878.0
2017-03-02 10:00:00,58.47,58.51,58.38,58.4,7713.0,58.47,58.51,58.38,58.4,7713.0
2017-03-02 10:10:00,58.39,58.39,58.15,58.27,47746.0,58.39,58.39,58.15,58.27,47746.0
2017-03-02 10:20:00,58.35,58.35,58.26,58.29,4600.0,58.35,58.35,58.26,58.29,4600.0
2017-03-02 10:30:00,58.33,58.37,58.12,58.15,15261.0,58.33,58.37,58.12,58.15,15261.0
2017-03-02 10:40:00,58.14,58.16,58.0,58.03,11406.0,58.14,58.16,58.0,58.03,11406.0
2017-03-02 10:50:00,58.0,58.07,57.97,58.04,39402.0,58.0,58.07,57.97,58.04,39402.0
2017-03-02 11:00:00,58.04,58.05,57.85,57.85,25591.0,58.04,58.05,57.85,57.85,25591.0
2017-03-02 11:10:00,57.85,57.86,57.77,57.82,12780.0,57.85,57.86,57.77,57.82,12780.0
2017-03-02 11:20:00,57.81,57.92,57.8,57.9,16551.0,57.81,57.92,57.8,57.9,16551.0
2017-03-02 11:30:00,57.9,58.06,57.89,57.97,34275.0,57.9,58.06,57.89,57.97,34275.0
2017-03-02 11:40:00,57.97,58.1,57.97,58.07,6351.0,57.97,58.1,57.97,58.07,6351.0
2017-03-02 11:50:00,58.07,58.09,58.01,58.03,5984.0,58.07,58.09,58.01,58.03,5984.0
2017-03-02 12:00:00,58.03,58.11,58.02,58.11,12325.0,58.03,58.11,58.02,58.11,12325.0
2017-03-02 12:10:00,58.1,58.1,58.05,58.06,7100.0,58.1,58.1,58.05,58.06,7100.0
2017-03-02 12:20:00,58.07,58.1,58.02,58.02,5157.0,58.07,58.1,58.02,58.02,5157.0
2017-03-02 12:30:00,58.05,58.09,58.03,58.09,4200.0,58.05,58.09,58.03,58.09,4200.0
2017-03-02 12:40:00,58.1,58.1,58.03,58.04,4400.0,58.1,58.1,58.03,58.04,4400.0
2017-03-02 12:50:00,58.06,58.07,58.0,58.03,9400.0,58.06,58.07,58.0,58.03,9400.0
2017-03-02 13:00:00,58.03,58.04,57.96,57.96,5250.0,58.03,58.04,57.96,57.96,5250.0
2017-03-02 13:10:00,57.93,58.0,57.93,57.96,14617.0,57.93,58.0,57.93,57.96,14617.0
2017-03-02 13:20:00,57.91,58.02,57.9,58.0,23400.0,57.91,58.02,57.9,58.0,23400.0
2017-03-02 13:30:00,57.99,58.08,57.97,58.02,5026.0,57.99,58.08,57.97,58.02,5026.0
2017-03-02 13:40:00,58.02,58.04,58.0,58.01,5968.0,58.02,58.04,58.0,58.01,5968.0
2017-03-02 13:50:00,58.02,58.1,58.02,58.07,3834.0,58.02,58.1,58.02,58.07,3834.0
2017-03-02 14:00:00,58.07,58.16,58.07,58.15,5025.0,58.07,58.16,58.07,58.15,5025.0
2017-03-02 14:10:00,58.12,58.12,58.04,58.04,8629.0,58.12,58.12,58.04,58.04,8629.0
2017-03-02 14:20:00,58.05,58.1,58.04,58.1,7450.0,58.05,58.1,58.04,58.1,7450.0
2017-03-02 14:30:00,58.09,58.12,58.07,58.12,5600.0,58.09,58.12,58.07,58.12,5600.0
2017-03-02 14:40:00,58.13,58.13,58.08,58.13,7670.0,58.13,58.13,58.08,58.13,7670.0
2017-03-02 14:50:00,58.12,58.12,58.06,58.07,12012.0,58.12,58.12,58.06,58.07,12012.0
2017-03-02 15:00:00,58.08,58.08,58.03,58.03,8530.0,58.08,58.08,58.03,58.03,8530.0
2017-03-02 15:10:00,58.02,58.02,57.94,57.99,18788.0,58.02,58.02,57.94,57.99,18788.0
2017-03-02 15:20:00,58.0,58.03,57.95,58.02,11200.0,58.0,58.03,57.95,58.02,11200.0
2017-03-02 15:30:00,58.02,58.03,57.99,58.02,18145.0,58.02,58.03,57.99,58.02,18145.0
2017-03-02 15:40:00,58.02,58.03,57.9,57.91,35342.0,58.02,58.03,57.9,57.91,35342.0
2017-03-02 15:50:00,57.92,57.93,57.83,57.89,65105.0,57.92,57.93,57.83,57.89,65105.0
2017-03-03 09:30:00,57.87,58.06,57.56,57.8,18240.0,57.87,58.06,57.56,57.8,18240.0
2017-03-03 09:40:00,57.85,57.93,57.8,57.84,9090.0,57.85,57.93,57.8,57.84,9090.0
2017-03-03 09:50:00,57.86,57.87,57.52,57.53,15426.0,57.86,57.87,57.52,57.53,15426.0
2017-03-03 10:00:00,57.57,57.72,57.48,57.64,23266.0,57.57,57.72,57.48,57.64,23266.0
2017-03-03 10:10:00,57.62,57.82,57.62,57.65,14545.0,57.62,57.82,57.62,57.65,14545.0
2017-03-03 10:20:00,57.62,57.63,57.41,57.57,17548.0,57.62,57.63,57.41,57.57,17548.0
2017-03-03 10:30:00,57.59,57.6,57.5,57.54,12575.0,57.59,57.6,57.5,57.54,12575.0
2017-03-03 10:40:00,57.58,57.86,57.58,57.84,50015.0,57.58,57.86,57.58,57.84,50015.0
2017-03-03 10:50:00,57.8,57.93,57.74,57.74,12029.0,57.8,57.93,57.74,57.74,12029.0
2017-03-03 11:00:00,57.72,57.74,57.62,57.71,12398.0,57.72,57.74,57.62,57.71,12398.0
2017-03-03 11:10:00,57.72,57.84,57.71,57.75,18864.0,57.72,57.84,57.71,57.75,18864.0
2017-03-03 11:20:00,57.74,57.93,57.74,57.87,25614.0,57.74,57.93,57.74,57.87,25614.0
2017-03-03 11:30:00,57.86,57.98,57.82,57.97,17140.0,57.86,57.98,57.82,57.97,17140.0
2017-03-03 11:40:00,57.97,57.99,57.91,57.95,5613.0,57.97,57.99,57.91,57.95,5613.0
2017-03-03 11:50:00,57.98,58.12,57.97,58.12,7830.0,57.98,58.12,57.97,58.12,7830.0
2017-03-03 12:00:00,58.09,58.09,57.99,58.01,4942.0,58.09,58.09,57.99,58.01,4942.0
2017-03-03 12:10:00,58.01,58.06,57.99,58.0,4442.0,58.01,58.06,57.99,58.0,4442.0
2017-03-03 12:20:00,58.01,58.07,57.99,58.07,5560.0,58.01,58.07,57.99,58.07,5560.0
2017-03-03 12:30:00,58.07,58.11,58.06,58.11,3500.0,58.07,58.11,58.06,58.11,3500.0
2017-03-03 12:40:00,58.12,58.15,58.1,58.11,4500.0,58.12,58.15,58.1,58.11,4500.0
2017-03-03 12:50:00,58.1,58.15,58.1,58.15,6103.0,58.1,58.15,58.1,58.15,6103.0
2017-03-03 13:00:00,58.13,58.23,58.04,58.17,11380.0,58.13,58.23,58.04,58.17,11380.0
2017-03-03 13:10:00,58.13,58.17,58.05,58.08,8308.0,58.13,58.17,58.05,58.08,8308.0
2017-03-03 13:20:00,58.06,58.12,58.02,58.12,8646.0,58.06,58.12,58.02,58.12,8646.0
2017-03-03 13:30:00,58.12,58.16,58.1,58.13,4462.0,58.12,58.16,58.1,58.13,4462.0
2017-03-03 13:40:00,58.15,58.3,58.13,58.3,10418.0,58.15,58.3,58.13,58.3,10418.0
2017-03-03 13:50:00,58.28,58.29,58.22,58.27,2300.0,58.28,58.29,58.22,58.27,2300.0
2017-03-03 14:00:00,58.23,58.34,58.23,58.34,3700.0,58.23,58.34,58.23,58.34,3700.0
2017-03-03 14:10:00,58.32,58.33,58.24,58.25,9277.0,58.32,58.33,58.24,58.25,9277.0
2017-03-03 14:20:00,58.25,58.33,58.23,58.31,7403.0,58.25,58.33,58.23,58.31,7403.0
2017-03-03 14:30:00,58.31,58.37,58.3,58.32,12493.0,58.31,58.37,58.3,58.32,12493.0
2017-03-03 14:40:00,58.3,58.3,58.12,58.25,55036.0,58.3,58.3,58.12,58.25,55036.0
2017-03-03 14:50:00,58.26,58.29,58.15,58.17,39070.0,58.26,58.29,58.15,58.17,39070.0
2017-03-03 15:00:00,58.15,58.17,58.08,58.11,40261.0,58.15,58.17,58.08,58.11,40261.0
2017-03-03 15:10:00,58.12,58.21,58.11,58.16,19306.0,58.12,58.21,58.11,58.16,19306.0
2017-03-03 15:20:00,58.15,58.18,58.11,58.16,13153.0,58.15,58.18,58.11,58.16,13153.0
2017-03-03 15:30:00,58.15,58.17,58.1,58.17,18987.0,58.15,58.17,58.1,58.17,18987.0
2017-03-03 15:40:00,58.16,58.16,58.03,58.04,28434.0,58.16,58.16,58.03,58.04,28434.0
2017-03-03 15:50:00,58.01,58.13,58.01,58.12,70371.0,58.01,58.13,58.01,58.12,70371.0
2017-03-06 09:30:00,58.12,58.73,58.0,58.51,32536.0,58.12,58.73,58.0,58.51,32536.0
2017-03-06 09:40:00,58.38,58.59,58.37,58.59,74524.0,58.38,58.59,58.37,58.59,74524.0
2017-03-06 09:50:00,58.58,58.65,58.52,58.54,8834.0,58.58,58.65,58.52,58.54,8834.0
2017-03-06 10:00:00,58.62,58.62,58.48,58.55,12312.0,58.62,58.62,58.48,58.55,12312.0
2017-03-06 10:10:00,58.55,58.6,58.51,58.53,8915.0,58.55,58.6,58.51,58.53,8915.0
2017-03-06 10:20:00,58.53,58.66,58.47,58.61,14268.0,58.53,58.66,58.47,58.61,14268.0
2017-03-06 10:30:00,58.62,58.65,58.57,58.64,13415.0,58.62,58.65,58.57,58.64,13415.0
2017-03-06 10:40:00,58.64,58.64,58.53,58.62,14732.0,58.64,58.64,58.53,58.62,14732.0
2017-03-06 10:50:00,58.63,58.63,58.51,58.57,32339.0,58.63,58.63,58.51,58.57,32339.0
2017-03-06 11:00:00,58.57,58.73,58.53,58.68,42440.0,58.57,58.73,58.53,58.68,42440.0
2017-03-06 11:10:00,58.68,58.76,58.61,58.69,14257.0,58.68,58.76,58.61,58.69,14257.0
2017-03-06 11:20:00,58.7,58.71,58.61,58.63,12916.0,58.7,58.71,58.61,58.63,12916.0
2017-03-06 11:30:00,58.62,58.65,58.57,58.58,10700.0,58.62,58.65,58.57,58.58,10700.0
2017-03-06 11:40:00,58.58,58.67,58.56,58.66,23205.0,58.58,58.67,58.56,58.66,23205.0
2017-03-06 11:50:00,58.67,58.71,58.65,58.69,18491.0,58.67,58.71,58.65,58.69,18491.0
2017-03-06 12:00:00,58.68,58.69,58.61,58.65,29410.0,58.68,58.69,58.61,58.65,29410.0
2017-03-06 12:10:00,58.65,58.7,58.65,58.69,22454.0,58.65,58.7,58.65,58.69,22454.0
2017-03-06 12:20:00,58.69,58.75,58.67,58.75,35442.0,58.69,58.75,58.67,58.75,35442.0
2017-03-06 12:30:00,58.74,58.82,58.73,58.82,12711.0,58.74,58.82,58.73,58.82,12711.0
2017-03-06 12:40:00,58.81,58.91,58.81,58.9,11053.0,58.81,58.91,58.81,58.9,11053.0
2017-03-06 12:50:00,58.89,58.97,58.89,58.96,20888.0,58.89,58.97,58.89,58.96,20888.0
2017-03-06 13:00:00,58.95,58.95,58.85,58.9,11580.0,58.95,58.95,58.85,58.9,11580.0
2017-03-06 13:10:00,58.9,59.01,58.9,59.0,16729.0,58.9,59.01,58.9,59.0,16729.0
2017-03-06 13:20:00,59.0,59.0,58.91,58.94,15977.0,59.0,59.0,58.91,58.94,15977.0
2017-03-06 13:30:00,58.93,58.98,58.92,58.94,10515.0,58.93,58.98,58.92,58.94,10515.0
2017-03-06 13:40:00,58.94,59.03,58.93,59.01,40893.0,58.94,59.03,58.93,59.01,40893.0
2017-03-06 13:50:00,59.03,59.05,58.95,58.95,58725.0,59.03,59.05,58.95,58.95,58725.0
2017-03-06 14:00:00,58.94,58.96,58.88,58.88,25687.0,58.94,58.96,58.88,58.88,25687.0
2017-03-06 14:10:00,58.89,58.89,58.8,58.81,13739.0,58.89,58.89,58.8,58.81,13739.0
2017-03-06 14:20:00,58.81,58.82,58.74,58.79,58718.0,58.81,58.82,58.74,58.79,58718.0
2017-03-06 14:30:00,58.78,58.86,58.74,58.84,23202.0,58.78,58.86,58.74,58.84,23202.0
2017-03-06 14:40:00,58.84,58.9,58.84,58.85,14831.0,58.84,58.9,58.84,58.85,14831.0
2017-03-06 14:50:00,58.84,58.89,58.81,58.86,14215.0,58.84,58.89,58.81,58.86,14215.0
2017-03-06 15:00:00,58.88,58.88,58.79,58.82,13038.0,58.88,58.88,58.79,58.82,13038.0
2017-03-06 15:10:00,58.82,58.9,58.81,58.9,14859.0,58.82,58.9,58.81,58.9,14859.0
2017-03-06 15:20:00,58.91,58.91,58.78,58.78,16118.0,58.91,58.91,58.78,58.78,16118.0
2017-03-06 15:30:00,58.79,58.86,58.76,58.85,24338.0,58.79,58.86,58.76,58.85,24338.0
2017-03-06 15:40:00,58.84,58.9,58.83,58.87,31971.0,58.84,58.9,58.83,58.87,31971.0
2017-03-06 15:50:00,58.86,58.86,58.73,58.75,71400.0,58.86,58.86,58.73,58.75,71400.0
2017-03-07 09:30:00,59.12,59.31,58.82,59.27,60663.0,59.12,59.31,58.82,59.27,60663.0
2017-03-07 09:40:00,59.28,59.28,58.94,58.94,114785.0,59.28,59.28,58.94,58.94,114785.0
2017-03-07 09:50:00,58.94,59.02,58.9,58.93,35516.0,58.94,59.02,58.9,58.93,35516.0
2017-03-07 10:00:00,58.93,59.18,58.92,59.13,13727.0,58.93,59.18,58.92,59.13,13727.0
2017-03-07 10:10:00,59.1,59.23,58.99,59.18,27361.0,59.1,59.23,58.99,59.18,27361.0
2017-03-07 10:20:00,59.2,59.29,59.16,59.19,44425.0,59.2,59.29,59.16,59.19,44425.0
2017-03-07 10:30:00,59.2,59.36,59.2,59.35,19888.0,59.2,59.36,59.2,59.35,19888.0
2017-03-07 10:40:00,59.34,59.52,59.34,59.38,20730.0,59.34,59.52,59.34,59.38,20730.0
2017-03-07 10:50:00,59.39,59.45,59.36,59.41,9161.0,59.39,59.45,59.36,59.41,9161.0
2017-03-07 11:00:00,59.4,59.41,59.26,59.33,18378.0,59.4,59.41,59.26,59.33,18378.0
2017-03-07 11:10:00,59.34,59.43,59.34,59.43,5700.0,59.34,59.43,59.34,59.43,5700.0
2017-03-07 11:20:00,59.44,59.45,59.3,59.3,12734.0,59.44,59.45,59.3,59.3,12734.0
2017-03-07 11:30:00,59.29,59.33,59.23,59.26,7730.0,59.29,59.33,59.23,59.26,7730.0
2017-03-07 11:40:00,59.28,59.34,59.25,59.33,6571.0,59.28,59.34,59.25,59.33,6571.0
2017-03-07 11:50:00,59.32,59.34,59.27,59.31,9352.0,59.32,59.34,59.27,59.31,9352.0
2017-03-07 12:00:00,59.31,59.31,59.17,59.24,17006.0,59.31,59.31,59.17,59.24,17006.0
2017-03-07 12:10:00,59.24,59.29,59.21,59.23,41641.0,59.24,59.29,59.21,59.23,41641.0
2017-03-07 12:20:00,59.21,59.26,59.17,59.24,29339.0,59.21,59.26,59.17,59.24,29339.0
2017-03-07 12:30:00,59.23,59.28,59.23,59.26,18409.0,59.23,59.28,59.23,59.26,18409.0
2017-03-07 12:40:00,59.28,59.3,59.25,59.28,11749.0,59.28,59.3,59.25,59.28,11749.0
2017-03-07 12:50:00,59.27,59.31,59.25,59.3,13089.0,59.27,59.31,59.25,59.3,13089.0
2017-03-07 13:00:00,59.28,59.37,59.24,59.37,14923.0,59.28,59.37,59.24,59.37,14923.0
2017-03-07 13:10:00,59.38,59.38,59.28,59.29,14961.0,59.38,59.38,59.28,59.29,14961.0
2017-03-07 13:20:00,59.29,59.33,59.26,59.26,14026.0,59.29,59.33,59.26,59.26,14026.0
2017-03-07 13:30:00,59.27,59.28,59.22,59.23,14952.0,59.27,59.28,59.22,59.23,14952.0
2017-03-07 13:40:00,59.22,59.31,59.19,59.31,23354.0,59.22,59.31,59.19,59.31,23354.0
2017-03-07 13:50:00,59.29,59.29,59.23,59.27,24913.0,59.29,59.29,59.23,59.27,24913.0
2017-03-07 14:00:00,59.26,59.28,59.21,59.22,46210.0,59.26,59.28,59.21,59.22,46210.0
2017-03-07 14:10:00,59.22,59.28,59.22,59.26,30347.0,59.22,59.28,59.22,59.26,30347.0
2017-03-07 14:20:00,59.25,59.3,59.25,59.29,12169.0,59.25,59.3,59.25,59.29,12169.0
2017-03-07 14:30:00,59.29,59.33,59.25,59.33,10463.0,59.29,59.33,59.25,59.33,10463.0
2017-03-07 14:40:00,59.34,59.35,59.29,59.35,11459.0,59.34,59.35,59.29,59.35,11459.0
2017-03-07 14:50:00,59.32,59.38,59.31,59.35,13765.0,59.32,59.38,59.31,59.35,13765.0
2017-03-07 15:00:00,59.33,59.35,59.24,59.24,15373.0,59.33,59.35,59.24,59.24,15373.0
2017-03-07 15:10:00,59.25,59.32,59.24,59.28,17362.0,59.25,59.32,59.24,59.28,17362.0
2017-03-07 15:20:00,59.28,59.33,59.28,59.3,23492.0,59.28,59.33,59.28,59.3,23492.0
2017-03-07 15:30:00,59.3,59.31,59.19,59.2,105950.0,59.3,59.31,59.19,59.2,105950.0
2017-03-07 15:40:00,59.21,59.24,59.14,59.15,96335.0,59.21,59.24,59.14,59.15,96335.0
2017-03-07 15:50:00,59.11,59.23,59.11,59.2,83454.0,59.11,59.23,59.11,59.2,83454.0
2017-03-08 09:30:00,59.35,59.49,59.21,59.46,27259.0,59.35,59.49,59.21,59.46,27259.0
2017-03-08 09:40:00,59.41,59.78,59.35,59.62,31735.0,59.41,59.78,59.35,59.62,31735.0
2017-03-08 09:50:00,59.6,59.79,59.47,59.67,37995.0,59.6,59.79,59.47,59.67,37995.0
2017-03-08 10:00:00,59.7,59.71,59.39,59.39,32712.0,59.7,59.71,59.39,59.39,32712.0
2017-03-08 10:10:00,59.37,59.38,59.21,59.28,45182.0,59.37,59.38,59.21,59.28,45182.0
2017-03-08 10:20:00,59.3,59.4,59.17,59.37,26332.0,59.3,59.4,59.17,59.37,26332.0
2017-03-08 10:30:00,59.38,59.53,59.37,59.53,18544.0,59.38,59.53,59.37,59.53,18544.0
2017-03-08 10:40:00,59.52,59.58,59.49,59.56,9054.0,59.52,59.58,59.49,59.56,9054.0
2017-03-08 10:50:00,59.55,59.6,59.49,59.51,10285.0,59.55,59.6,59.49,59.51,10285.0
2017-03-08 11:00:00,59.51,59.54,59.46,59.54,10131.0,59.51,59.54,59.46,59.54,10131.0
2017-03-08 11:10:00,59.55,59.63,59.55,59.57,14521.0,59.55,59.63,59.55,59.57,14521.0
2017-03-08 11:20:00,59.57,59.62,59.46,59.49,37007.0,59.57,59.62,59.46,59.49,37007.0
2017-03-08 11:30:00,59.5,59.5,59.35,59.35,23677.0,59.5,59.5,59.35,59.35,23677.0
2017-03-08 11:40:00,59.36,59.36,59.22,59.29,15450.0,59.36,59.36,59.22,59.29,15450.0
2017-03-08 11:50:00,59.29,59.31,59.22,59.27,24713.0,59.29,59.31,59.22,59.27,24713.0
2017-03-08 12:00:00,59.26,59.3,59.21,59.28,27857.0,59.26,59.3,59.21,59.28,27857.0
2017-03-08 12:10:00,59.29,59.4,59.28,59.37,9109.0,59.29,59.4,59.28,59.37,9109.0
2017-03-08 12:20:00,59.38,59.42,59.38,59.42,9400.0,59.38,59.42,59.38,59.42,9400.0
2017-03-08 12:30:00,59.42,59.54,59.42,59.52,13696.0,59.42,59.54,59.42,59.52,13696.0
2017-03-08 12:40:00,59.49,59.56,59.47,59.53,8650.0,59.49,59.56,59.47,59.53,8650.0
2017-03-08 12:50:00,59.53,59.54,59.5,59.54,10032.0,59.53,59.54,59.5,59.54,10032.0
2017-03-08 13:00:00,59.54,59.63,59.53,59.59,11381.0,59.54,59.63,59.53,59.59,11381.0
2017-03-08 13:10:00,59.6,59.65,59.57,59.57,25217.0,59.6,59.65,59.57,59.57,25217.0
2017-03-08 13:20:00,59.6,59.63,59.54,59.57,7872.0,59.6,59.63,59.54,59.57,7872.0
2017-03-08 13:30:00,59.57,59.61,59.53,59.56,10091.0,59.57,59.61,59.53,59.56,10091.0
2017-03-08 13:40:00,59.56,59.62,59.54,59.59,16840.0,59.56,59.62,59.54,59.59,16840.0
2017-03-08 13:50:00,59.61,59.61,59.54,59.58,18733.0,59.61,59.61,59.54,59.58,18733.0
2017-03-08 14:00:00,59.58,59.6,59.49,59.49,15615.0,59.58,59.6,59.49,59.49,15615.0
2017-03-08 14:10:00,59.5,59.55,59.48,59.52,9381.0,59.5,59.55,59.48,59.52,9381.0
2017-03-08 14:20:00,59.5,59.51,59.4,59.5,13544.0,59.5,59.51,59.4,59.5,13544.0
2017-03-08 14:30:00,59.49,59.51,59.44,59.49,14053.0,59.49,59.51,59.44,59.49,14053.0
2017-03-08 14:40:00,59.48,59.53,59.44,59.51,16750.0,59.48,59.53,59.44,59.51,16750.0
2017-03-08 14:50:00,59.54,59.54,59.48,59.5,13497.0,59.54,59.54,59.48,59.5,13497.0
2017-03-08 15:00:00,59.5,59.57,59.49,59.52,17986.0,59.5,59.57,59.49,59.52,17986.0
2017-03-08 15:10:00,59.52,59.56,59.47,59.53,13244.0,59.52,59.56,59.47,59.53,13244.0
2017-03-08 15:20:00,59.53,59.55,59.47,59.49,13268.0,59.53,59.55,59.47,59.49,13268.0
2017-03-08 15:30:00,59.48,59.49,59.27,59.32,27110.0,59.48,59.49,59.27,59.32,27110.0
2017-03-08 15:40:00,59.33,59.44,59.26,59.42,47496.0,59.33,59.44,59.26,59.42,47496.0
2017-03-08 15:50:00,59.42,59.43,59.27,59.31,93230.0,59.42,59.43,59.27,59.31,93230.0
2017-03-09 09:30:00,59.43,59.67,59.35,59.51,141292.0,59.43,59.67,59.35,59.51,141292.0
2017-03-09 09:40:00,59.56,59.78,59.5,59.73,13100.0,59.56,59.78,59.5,59.73,13100.0
2017-03-09 09:50:00,59.73,59.74,59.6,59.67,7800.0,59.73,59.74,59.6,59.67,7800.0
2017-03-09 10:00:00,59.66,59.71,59.52,59.52,19272.0,59.66,59.71,59.52,59.52,19272.0
2017-03-09 10:10:00,59.54,59.54,59.31,59.34,12242.0,59.54,59.54,59.31,59.34,12242.0
2017-03-09 10:20:00,59.34,59.37,59.22,59.32,12793.0,59.34,59.37,59.22,59.32,12793.0
2017-03-09 10:30:00,59.32,59.32,59.15,59.15,15147.0,59.32,59.32,59.15,59.15,15147.0
2017-03-09 10:40:00,59.15,59.37,59.15,59.36,14493.0,59.15,59.37,59.15,59.36,14493.0
2017-03-09 10:50:00,59.34,59.36,59.13,59.25,43568.0,59.34,59.36,59.13,59.25,43568.0
2017-03-09 11:00:00,59.23,59.28,59.17,59.25,5729.0,59.23,59.28,59.17,59.25,5729.0
2017-03-09 11:10:00,59.25,59.3,59.19,59.29,4858.0,59.25,59.3,59.19,59.29,4858.0
2017-03-09 11:20:00,59.29,59.33,59.2,59.33,3622.0,59.29,59.33,59.2,59.33,3622.0
2017-03-09 11:30:00,59.35,59.36,59.28,59.36,4128.0,59.35,59.36,59.28,59.36,4128.0
2017-03-09 11:40:00,59.36,59.41,59.31,59.31,6329.0,59.36,59.41,59.31,59.31,6329.0
2017-03-09 11:50:00,59.32,59.37,59.28,59.36,1400.0,59.32,59.37,59.28,59.36,1400.0
2017-03-09 12:00:00,59.39,59.43,59.36,59.4,3300.0,59.39,59.43,59.36,59.4,3300.0
2017-03-09 12:10:00,59.39,59.43,59.37,59.43,3024.0,59.39,59.43,59.37,59.43,3024.0
2017-03-09 12:20:00,59.41,59.42,59.33,59.34,4446.0,59.41,59.42,59.33,59.34,4446.0
2017-03-09 12:30:00,59.32,59.37,59.3,59.3,3499.0,59.32,59.37,59.3,59.3,3499.0
2017-03-09 12:40:00,59.33,59.38,59.31,59.38,1400.0,59.33,59.38,59.31,59.38,1400.0
2017-03-09 12:50:00,59.4,59.4,59.37,59.37,1800.0,59.4,59.4,59.37,59.37,1800.0
2017-03-09 13:00:00,59.42,59.42,59.38,59.41,1700.0,59.42,59.42,59.38,59.41,1700.0
2017-03-09 13:10:00,59.4,59.42,59.36,59.42,2798.0,59.4,59.42,59.36,59.42,2798.0
2017-03-09 13:20:00,59.41,59.42,59.32,59.32,8170.0,59.41,59.42,59.32,59.32,8170.0
2017-03-09 13:30:00,59.29,59.32,59.21,59.32,6360.0,59.29,59.32,59.21,59.32,6360.0
2017-03-09 13:40:00,59.32,59.35,59.26,59.28,5360.0,59.32,59.35,59.26,59.28,5360.0
2017-03-09 13:50:00,59.3,59.33,59.24,59.26,4320.0,59.3,59.33,59.24,59.26,4320.0
2017-03-09 14:00:00,59.24,59.24,59.11,59.14,8080.0,59.24,59.24,59.11,59.14,8080.0
2017-03-09 14:10:00,59.13,59.15,58.98,59.02,8866.0,59.13,59.15,58.98,59.02,8866.0
2017-03-09 14:20:00,59.04,59.09,59.0,59.04,14678.0,59.04,59.09,59.0,59.04,14678.0
2017-03-09 14:30:00,59.04,59.07,59.0,59.03,18857.0,59.04,59.07,59.0,59.03,18857.0
2017-03-09 14:40:00,59.03,59.19,58.99,59.15,47024.0,59.03,59.19,58.99,59.15,47024.0
2017-03-09 14:50:00,59.14,59.19,59.11,59.17,21053.0,59.14,59.19,59.11,59.17,21053.0
2017-03-09 15:00:00,59.17,59.23,59.11,59.23,15188.0,59.17,59.23,59.11,59.23,15188.0
2017-03-09 15:10:00,59.23,59.29,59.22,59.28,9354.0,59.23,59.29,59.22,59.28,9354.0
2017-03-09 15:20:00,59.27,59.27,59.19,59.23,8400.0,59.27,59.27,59.19,59.23,8400.0
2017-03-09 15:30:00,59.24,59.29,59.21,59.21,11635.0,59.24,59.29,59.21,59.21,11635.0
2017-03-09 15:40:00,59.21,59.24,59.16,59.16,21891.0,59.21,59.24,59.16,59.16,21891.0
2017-03-09 15:50:00,59.16,59.21,59.11,59.18,49912.0,59.16,59.21,59.11,59.18,49912.0
2017-03-10 09:30:00,59.62,59.83,59.19,59.58,84395.0,59.62,59.83,59.19,59.58,84395.0
2017-03-10 09:40:00,59.58,59.58,59.22,59.48,21784.0,59.58,59.58,59.22,59.48,21784.0
2017-03-10 09:50:00,59.53,59.67,59.51,59.67,14551.0,59.53,59.67,59.51,59.67,14551.0
2017-03-10 10:00:00,59.65,59.8,59.61,59.66,42882.0,59.65,59.8,59.61,59.66,42882.0
2017-03-10 10:10:00,59.66,59.66,59.42,59.56,26102.0,59.66,59.66,59.42,59.56,26102.0
2017-03-10 10:20:00,59.57,59.59,59.48,59.51,8423.0,59.57,59.59,59.48,59.51,8423.0
2017-03-10 10:30:00,59.49,59.51,59.39,59.39,9219.0,59.49,59.51,59.39,59.39,9219.0
2017-03-10 10:40:00,59.31,59.42,59.18,59.41,17018.0,59.31,59.42,59.18,59.41,17018.0
2017-03-10 10:50:00,59.41,59.46,59.4,59.43,7559.0,59.41,59.46,59.4,59.43,7559.0
2017-03-10 11:00:00,59.44,59.44,59.11,59.28,20796.0,59.44,59.44,59.11,59.28,20796.0
2017-03-10 11:10:00,59.25,59.38,59.17,59.33,195949.0,59.25,59.38,59.17,59.33,195949.0
2017-03-10 11:20:00,59.36,59.41,59.34,59.36,18107.0,59.36,59.41,59.34,59.36,18107.0
2017-03-10 11:30:00,59.37,59.39,59.28,59.29,10964.0,59.37,59.39,59.28,59.29,10964.0
2017-03-10 11:40:00,59.29,59.31,59.2,59.2,8201.0,59.29,59.31,59.2,59.2,8201.0
2017-03-10 11:50:00,59.21,59.31,59.19,59.19,8100.0,59.21,59.31,59.19,59.19,8100.0
2017-03-10 12:00:00,59.2,59.23,59.09,59.13,14055.0,59.2,59.23,59.09,59.13,14055.0
2017-03-10 12:10:00,59.13,59.13,59.06,59.07,8300.0,59.13,59.13,59.06,59.07,8300.0
2017-03-10 12:20:00,59.1,59.2,59.08,59.18,19516.0,59.1,59.2,59.08,59.18,19516.0
2017-03-10 12:30:00,59.2,59.23,59.05,59.08,30103.0,59.2,59.23,59.05,59.08,30103.0
2017-03-10 12:40:00,59.08,59.13,59.04,59.1,25765.0,59.08,59.13,59.04,59.1,25765.0
2017-03-10 12:50:00,59.1,59.15,59.03,59.1,22540.0,59.1,59.15,59.03,59.1,22540.0
2017-03-10 13:00:00,59.1,59.12,58.98,59.03,20762.0,59.1,59.12,58.98,59.03,20762.0
2017-03-10 13:10:00,59.02,59.17,59.01,59.14,22323.0,59.02,59.17,59.01,59.14,22323.0
2017-03-10 13:20:00,59.15,59.17,59.05,59.09,22412.0,59.15,59.17,59.05,59.09,22412.0
2017-03-10 13:30:00,59.06,59.12,59.01,59.08,41907.0,59.06,59.12,59.01,59.08,41907.0
2017-03-10 13:40:00,59.09,59.12,59.05,59.11,30408.0,59.09,59.12,59.05,59.11,30408.0
2017-03-10 13:50:00,59.1,59.12,59.07,59.09,46270.0,59.1,59.12,59.07,59.09,46270.0
2017-03-10 14:00:00,59.1,59.11,59.08,59.1,28400.0,59.1,59.11,59.08,59.1,28400.0
2017-03-10 14:10:00,59.1,59.25,59.09,59.12,48798.0,59.1,59.25,59.09,59.12,48798.0
2017-03-10 14:20:00,59.12,59.14,59.08,59.09,32539.0,59.12,59.14,59.08,59.09,32539.0
2017-03-10 14:30:00,59.09,59.11,59.07,59.09,36320.0,59.09,59.11,59.07,59.09,36320.0
2017-03-10 14:40:00,59.09,59.1,59.01,59.03,40827.0,59.09,59.1,59.01,59.03,40827.0
2017-03-10 14:50:00,59.03,59.06,59.01,59.03,32664.0,59.03,59.06,59.01,59.03,32664.0
2017-03-10 15:00:00,59.03,59.08,59.01,59.04,50605.0,59.03,59.08,59.01,59.04,50605.0
2017-03-10 15:10:00,59.04,59.08,59.01,59.04,61374.0,59.04,59.08,59.01,59.04,61374.0
2017-03-10 15:20:00,59.04,59.05,59.0,59.05,54243.0,59.04,59.05,59.0,59.05,54243.0
2017-03-10 15:30:00,59.05,59.05,58.99,59.0,54698.0,59.05,59.05,58.99,59.0,54698.0
2017-03-10 15:40:00,59.0,59.03,58.96,59.0,65398.0,59.0,59.03,58.96,59.0,65398.0
2017-03-10 15:50:00,59.0,59.0,58.95,58.99,137905.0,59.0,59.0,58.95,58.99,137905.0
2017-03-13 09:30:00,59.42,59.58,59.25,59.47,42654.0,59.42,59.58,59.25,59.47,42654.0
2017-03-13 09:40:00,59.46,59.48,59.29,59.33,26388.0,59.46,59.48,59.29,59.33,26388.0
2017-03-13 09:50:00,59.3,59.36,59.28,59.36,19200.0,59.3,59.36,59.28,59.36,19200.0
2017-03-13 10:00:00,59.36,59.38,59.26,59.26,22775.0,59.36,59.38,59.26,59.26,22775.0
2017-03-13 10:10:00,59.24,59.49,59.24,59.47,23517.0,59.24,59.49,59.24,59.47,23517.0
2017-03-13 10:20:00,59.47,59.58,59.4,59.56,68998.0,59.47,59.58,59.4,59.56,68998.0
2017-03-13 10:30:00,59.56,59.82,59.56,59.82,42222.0,59.56,59.82,59.56,59.82,42222.0
2017-03-13 10:40:00,59.8,59.9,59.78,59.88,21999.0,59.8,59.9,59.78,59.88,21999.0
2017-03-13 10:50:00,59.88,59.95,59.81,59.84,15045.0,59.88,59.95,59.81,59.84,15045.0
2017-03-13 11:00:00,59.8,59.86,59.78,59.83,16340.0,59.8,59.86,59.78,59.83,16340.0
2017-03-13 11:10:00,59.84,59.88,59.8,59.81,21488.0,59.84,59.88,59.8,59.81,21488.0
2017-03-13 11:20:00,59.81,59.82,59.69,59.76,14397.0,59.81,59.82,59.69,59.76,14397.0
2017-03-13 11:30:00,59.77,59.78,59.64,59.75,137590.0,59.77,59.78,59.64,59.75,137590.0
2017-03-13 11:40:00,59.72,59.9,59.72,59.86,20517.0,59.72,59.9,59.72,59.86,20517.0
2017-03-13 11:50:00,59.85,59.96,59.8,59.93,18456.0,59.85,59.96,59.8,59.93,18456.0
2017-03-13 12:00:00,59.94,59.95,59.86,59.89,16376.0,59.94,59.95,59.86,59.89,16376.0
2017-03-13 12:10:00,59.89,59.9,59.8,59.85,10670.0,59.89,59.9,59.8,59.85,10670.0
2017-03-13 12:20:00,59.85,59.86,59.77,59.8,10500.0,59.85,59.86,59.77,59.8,10500.0
2017-03-13 12:30:00,59.79,59.89,59.76,59.83,8286.0,59.79,59.89,59.76,59.83,8286.0
2017-03-13 12:40:00,59.79,59.86,59.78,59.82,14651.0,59.79,59.86,59.78,59.82,14651.0
2017-03-13 12:50:00,59.82,59.84,59.7,59.7,12650.0,59.82,59.84,59.7,59.7,12650.0
2017-03-13 13:00:00,59.68,59.7,59.62,59.63,21021.0,59.68,59.7,59.62,59.63,21021.0
2017-03-13 13:10:00,59.62,59.64,59.49,59.49,18995.0,59.62,59.64,59.49,59.49,18995.0
2017-03-13 13:20:00,59.48,59.54,59.26,59.33,39645.0,59.48,59.54,59.26,59.33,39645.0
2017-03-13 13:30:00,59.33,59.47,59.26,59.47,31400.0,59.33,59.47,59.26,59.47,31400.0
2017-03-13 13:40:00,59.47,59.53,59.44,59.51,15530.0,59.47,59.53,59.44,59.51,15530.0
2017-03-13 13:50:00,59.51,59.58,59.44,59.49,23170.0,59.51,59.58,59.44,59.49,23170.0
2017-03-13 14:00:00,59.47,59.57,59.47,59.49,17900.0,59.47,59.57,59.47,59.49,17900.0
2017-03-13 14:10:00,59.51,59.57,59.48,59.51,26230.0,59.51,59.57,59.48,59.51,26230.0
2017-03-13 14:20:00,59.51,59.55,59.48,59.52,16618.0,59.51,59.55,59.48,59.52,16618.0
2017-03-13 14:30:00,59.52,59.57,59.51,59.57,13804.0,59.52,59.57,59.51,59.57,13804.0
2017-03-13 14:40:00,59.57,59.59,59.5,59.54,20175.0,59.57,59.59,59.5,59.54,20175.0
2017-03-13 14:50:00,59.54,59.58,59.49,59.54,21480.0,59.54,59.58,59.49,59.54,21480.0
2017-03-13 15:00:00,59.55,59.57,59.46,59.51,23820.0,59.55,59.57,59.46,59.51,23820.0
2017-03-13 15:10:00,59.51,59.52,59.4,59.41,18966.0,59.51,59.52,59.4,59.41,18966.0
2017-03-13 15:20:00,59.41,59.52,59.41,59.5,33513.0,59.41,59.52,59.41,59.5,33513.0
2017-03-13 15:30:00,59.48,59.58,59.42,59.53,44518.0,59.48,59.58,59.42,59.53,44518.0
2017-03-13 15:40:00,59.55,59.56,59.47,59.52,57800.0,59.55,59.56,59.47,59.52,57800.0
2017-03-13 15:50:00,59.56,59.6,59.45,59.49,166216.0,59.56,59.6,59.45,59.49,166216.0
2017-03-14 09:30:00,59.14,59.48,59.14,59.48,15387.0,59.14,59.48,59.14,59.48,15387.0
2017-03-14 09:40:00,59.45,59.5,59.21,59.26,12973.0,59.45,59.5,59.21,59.26,12973.0
2017-03-14 09:50:00,59.29,59.32,59.19,59.23,14600.0,59.29,59.32,59.19,59.23,14600.0
2017-03-14 10:00:00,59.22,59.32,59.11,59.28,10241.0,59.22,59.32,59.11,59.28,10241.0
2017-03-14 10:10:00,59.33,59.6,59.33,59.46,18676.0,59.33,59.6,59.33,59.46,18676.0
2017-03-14 10:20:00,59.44,59.53,59.38,59.48,19314.0,59.44,59.53,59.38,59.48,19314.0
2017-03-14 10:30:00,59.47,59.63,59.45,59.49,18034.0,59.47,59.63,59.45,59.49,18034.0
2017-03-14 10:40:00,59.47,59.52,59.42,59.45,56798.0,59.47,59.52,59.42,59.45,56798.0
2017-03-14 10:50:00,59.45,59.47,59.31,59.38,7301.0,59.45,59.47,59.31,59.38,7301.0
2017-03-14 11:00:00,59.38,59.42,59.33,59.38,8232.0,59.38,59.42,59.33,59.38,8232.0
2017-03-14 11:10:00,59.37,59.48,59.32,59.39,7068.0,59.37,59.48,59.32,59.39,7068.0
2017-03-14 11:20:00,59.39,59.39,59.34,59.36,4241.0,59.39,59.39,59.34,59.36,4241.0
2017-03-14 11:30:00,59.39,59.39,59.3,59.35,25043.0,59.39,59.39,59.3,59.35,25043.0
2017-03-14 11:40:00,59.36,59.4,59.3,59.4,15383.0,59.36,59.4,59.3,59.4,15383.0
2017-03-14 11:50:00,59.45,59.48,59.44,59.47,4170.0,59.45,59.48,59.44,59.47,4170.0
2017-03-14 12:00:00,59.47,59.54,59.43,59.45,13067.0,59.47,59.54,59.43,59.45,13067.0
2017-03-14 12:10:00,59.44,59.45,59.34,59.36,4914.0,59.44,59.45,59.34,59.36,4914.0
2017-03-14 12:20:00,59.36,59.47,59.36,59.46,1800.0,59.36,59.47,59.36,59.46,1800.0
2017-03-14 12:30:00,59.46,59.49,59.43,59.45,6000.0,59.46,59.49,59.43,59.45,6000.0
2017-03-14 12:40:00,59.47,59.52,59.47,59.49,8100.0,59.47,59.52,59.47,59.49,8100.0
2017-03-14 12:50:00,59.49,59.49,59.44,59.46,4209.0,59.49,59.49,59.44,59.46,4209.0
2017-03-14 13:00:00,59.47,59.5,59.44,59.5,3100.0,59.47,59.5,59.44,59.5,3100.0
2017-03-14 13:10:00,59.48,59.55,59.48,59.53,3866.0,59.48,59.55,59.48,59.53,3866.0
2017-03-14 13:20:00,59.52,59.64,59.51,59.61,3709.0,59.52,59.64,59.51,59.61,3709.0
2017-03-14 13:30:00,59.62,59.71,59.61,59.66,11548.0,59.62,59.71,59.61,59.66,11548.0
2017-03-14 13:40:00,59.66,59.66,59.62,59.62,3000.0,59.66,59.66,59.62,59.62,3000.0
2017-03-14 13:50:00,59.6,59.61,59.51,59.53,11089.0,59.6,59.61,59.51,59.53,11089.0
2017-03-14 14:00:00,59.55,59.6,59.54,59.57,18811.0,59.55,59.6,59.54,59.57,18811.0
2017-03-14 14:10:00,59.54,59.57,59.46,59.47,5728.0,59.54,59.57,59.46,59.47,5728.0
2017-03-14 14:20:00,59.48,59.49,59.43,59.44,3500.0,59.48,59.49,59.43,59.44,3500.0
2017-03-14 14:30:00,59.43,59.46,59.38,59.38,9709.0,59.43,59.46,59.38,59.38,9709.0
2017-03-14 14:40:00,59.39,59.42,59.37,59.38,4440.0,59.39,59.42,59.37,59.38,4440.0
2017-03-14 14:50:00,59.37,59.39,59.35,59.38,7747.0,59.37,59.39,59.35,59.38,7747.0
2017-03-14 15:00:00,59.38,59.47,59.35,59.45,17901.0,59.38,59.47,59.35,59.45,17901.0
2017-03-14 15:10:00,59.45,59.46,59.39,59.39,14844.0,59.45,59.46,59.39,59.39,14844.0
2017-03-14 15:20:00,59.39,59.42,59.34,59.38,40629.0,59.39,59.42,59.34,59.38,40629.0
2017-03-14 15:30:00,59.37,59.37,59.27,59.28,35760.0,59.37,59.37,59.27,59.28,35760.0
2017-03-14 15:40:00,59.27,59.35,59.22,59.28,51777.0,59.27,59.35,59.22,59.28,51777.0
2017-03-14 15:50:00,59.3,59.36,59.22,59.25,124420.0,59.3,59.36,59.22,59.25,124420.0
2017-03-15 09:30:00,59.39,59.45,59.26,59.3,11824.0,59.39,59.45,59.26,59.3,11824.0
2017-03-15 09:40:00,59.27,59.39,59.18,59.18,9403.0,59.27,59.39,59.18,59.18,9403.0
2017-03-15 09:50:00,59.19,59.22,58.74,58.86,105824.0,59.19,59.22,58.74,58.86,105824.0
2017-03-15 10:00:00,58.88,58.88,58.42,58.52,73023.0,58.88,58.88,58.42,58.52,73023.0
2017-03-15 10:10:00,58.54,58.54,58.23,58.28,34597.0,58.54,58.54,58.23,58.28,34597.0
2017-03-15 10:20:00,58.28,58.54,58.26,58.54,22554.0,58.28,58.54,58.26,58.54,22554.0
2017-03-15 10:30:00,58.54,58.69,58.54,58.64,13875.0,58.54,58.69,58.54,58.64,13875.0
2017-03-15 10:40:00,58.65,58.72,58.44,58.51,33217.0,58.65,58.72,58.44,58.51,33217.0
2017-03-15 10:50:00,58.55,58.73,58.55,58.72,10375.0,58.55,58.73,58.55,58.72,10375.0
2017-03-15 11:00:00,58.73,58.81,58.66,58.81,16883.0,58.73,58.81,58.66,58.81,16883.0
2017-03-15 11:10:00,58.87,58.88,58.78,58.81,24825.0,58.87,58.88,58.78,58.81,24825.0
2017-03-15 11:20:00,58.8,58.83,58.75,58.8,8110.0,58.8,58.83,58.75,58.8,8110.0
2017-03-15 11:30:00,58.8,58.87,58.69,58.75,26156.0,58.8,58.87,58.69,58.75,26156.0
2017-03-15 11:40:00,58.75,58.85,58.72,58.77,26609.0,58.75,58.85,58.72,58.77,26609.0
2017-03-15 11:50:00,58.76,58.84,58.75,58.8,16119.0,58.76,58.84,58.75,58.8,16119.0
2017-03-15 12:00:00,58.8,58.83,58.79,58.8,19444.0,58.8,58.83,58.79,58.8,19444.0
2017-03-15 12:10:00,58.8,58.84,58.76,58.8,11815.0,58.8,58.84,58.76,58.8,11815.0
2017-03-15 12:20:00,58.82,58.9,58.79,58.9,8300.0,58.82,58.9,58.79,58.9,8300.0
2017-03-15 12:30:00,58.89,58.99,58.75,58.98,14084.0,58.89,58.99,58.75,58.98,14084.0
2017-03-15 12:40:00,58.99,58.99,58.9,58.99,7967.0,58.99,58.99,58.9,58.99,7967.0
2017-03-15 12:50:00,58.98,58.98,58.88,58.88,8055.0,58.98,58.98,58.88,58.88,8055.0
2017-03-15 13:00:00,58.88,58.95,58.83,58.84,21228.0,58.88,58.95,58.83,58.84,21228.0
2017-03-15 13:10:00,58.89,58.9,58.83,58.84,17424.0,58.89,58.9,58.83,58.84,17424.0
2017-03-15 13:20:00,58.83,58.85,58.75,58.79,5948.0,58.83,58.85,58.75,58.79,5948.0
2017-03-15 13:30:00,58.8,58.82,58.76,58.82,2500.0,58.8,58.82,58.76,58.82,2500.0
2017-03-15 13:40:00,58.83,58.87,58.77,58.83,7235.0,58.83,58.87,58.77,58.83,7235.0
2017-03-15 13:50:00,58.84,58.91,58.79,58.91,4424.0,58.84,58.91,58.79,58.91,4424.0
2017-03-15 14:00:00,58.94,59.13,58.91,58.95,149146.0,58.94,59.13,58.91,58.95,149146.0
2017-03-15 14:10:00,58.99,59.24,58.97,59.16,180013.0,58.99,59.24,58.97,59.16,180013.0
2017-03-15 14:20:00,59.17,59.3,59.08,59.08,16035.0,59.17,59.3,59.08,59.08,16035.0
2017-03-15 14:30:00,59.09,59.18,58.99,59.05,21935.0,59.09,59.18,58.99,59.05,21935.0
2017-03-15 14:40:00,59.02,59.1,58.98,59.08,15290.0,59.02,59.1,58.98,59.08,15290.0
2017-03-15 14:50:00,59.04,59.1,59.03,59.07,12132.0,59.04,59.1,59.03,59.07,12132.0
2017-03-15 15:00:00,59.08,59.1,59.05,59.05,15376.0,59.08,59.1,59.05,59.05,15376.0
2017-03-15 15:10:00,59.06,59.1,59.03,59.1,18944.0,59.06,59.1,59.03,59.1,18944.0
2017-03-15 15:20:00,59.09,59.1,59.06,59.08,29473.0,59.09,59.1,59.06,59.08,29473.0
2017-03-15 15:30:00,59.08,59.1,59.03,59.03,56123.0,59.08,59.1,59.03,59.03,56123.0
2017-03-15 15:40:00,59.03,59.04,58.94,59.0,48439.0,59.03,59.04,58.94,59.0,48439.0
2017-03-15 15:50:00,59.01,59.11,58.97,59.0,192742.0,59.01,59.11,58.97,59.0,192742.0
2017-03-16 09:30:00,59.1,59.3,58.71,58.85,26159.0,59.1,59.3,58.71,58.85,26159.0
2017-03-16 09:40:00,58.84,58.96,58.73,58.96,11236.0,58.84,58.96,58.73,58.96,11236.0
2017-03-16 09:50:00,58.95,58.95,58.76,58.88,8615.0,58.95,58.95,58.76,58.88,8615.0
2017-03-16 10:00:00,58.86,58.92,58.78,58.85,13298.0,58.86,58.92,58.78,58.85,13298.0
2017-03-16 10:10:00,58.84,58.85,58.66,58.69,6811.0,58.84,58.85,58.66,58.69,6811.0
2017-03-16 10:20:00,58.69,58.81,58.65,58.75,6661.0,58.69,58.81,58.65,58.75,6661.0
2017-03-16 10:30:00,58.76,58.87,58.72,58.75,9700.0,58.76,58.87,58.72,58.75,9700.0
2017-03-16 10:40:00,58.78,58.8,58.73,58.77,6312.0,58.78,58.8,58.73,58.77,6312.0
2017-03-16 10:50:00,58.79,58.83,58.69,58.78,12083.0,58.79,58.83,58.69,58.78,12083.0
2017-03-16 11:00:00,58.82,58.82,58.66,58.7,9205.0,58.82,58.82,58.66,58.7,9205.0
2017-03-16 11:10:00,58.67,58.72,58.63,58.65,3600.0,58.67,58.72,58.63,58.65,3600.0
2017-03-16 11:20:00,58.63,58.65,58.58,58.63,8872.0,58.63,58.65,58.58,58.63,8872.0
2017-03-16 11:30:00,58.61,58.7,58.61,58.68,6417.0,58.61,58.7,58.61,58.68,6417.0
2017-03-16 11:40:00,58.67,58.82,58.67,58.79,7090.0,58.67,58.82,58.67,58.79,7090.0
2017-03-16 11:50:00,58.79,58.84,58.77,58.82,5926.0,58.79,58.84,58.77,58.82,5926.0
2017-03-16 12:00:00,58.84,58.89,58.84,58.86,6050.0,58.84,58.89,58.84,58.86,6050.0
2017-03-16 12:10:00,58.88,58.93,58.85,58.9,6075.0,58.88,58.93,58.85,58.9,6075.0
2017-03-16 12:20:00,58.88,58.88,58.84,58.86,4879.0,58.88,58.88,58.84,58.86,4879.0
2017-03-16 12:30:00,58.86,58.89,58.83,58.83,5200.0,58.86,58.89,58.83,58.83,5200.0
2017-03-16 12:40:00,58.85,58.88,58.8,58.83,4100.0,58.85,58.88,58.8,58.83,4100.0
2017-03-16 12:50:00,58.8,58.82,58.76,58.79,4296.0,58.8,58.82,58.76,58.79,4296.0
2017-03-16 13:00:00,58.79,58.81,58.76,58.78,6344.0,58.79,58.81,58.76,58.78,6344.0
2017-03-16 13:10:00,58.79,58.81,58.73,58.74,4265.0,58.79,58.81,58.73,58.74,4265.0
2017-03-16 13:20:00,58.77,58.8,58.74,58.77,5568.0,58.77,58.8,58.74,58.77,5568.0
2017-03-16 13:30:00,58.75,58.81,58.73,58.76,15037.0,58.75,58.81,58.73,58.76,15037.0
2017-03-16 13:40:00,58.74,58.78,58.71,58.77,2400.0,58.74,58.78,58.71,58.77,2400.0
2017-03-16 13:50:00,58.78,58.8,58.76,58.76,4100.0,58.78,58.8,58.76,58.76,4100.0
2017-03-16 14:00:00,58.76,58.84,58.76,58.77,6452.0,58.76,58.84,58.76,58.77,6452.0
2017-03-16 14:10:00,58.76,58.79,58.73,58.76,5485.0,58.76,58.79,58.73,58.76,5485.0
2017-03-16 14:20:00,58.75,58.8,58.75,58.79,4700.0,58.75,58.8,58.75,58.79,4700.0
2017-03-16 14:30:00,58.78,58.78,58.71,58.73,11638.0,58.78,58.78,58.71,58.73,11638.0
2017-03-16 14:40:00,58.72,58.74,58.54,58.56,41405.0,58.72,58.74,58.54,58.56,41405.0
2017-03-16 14:50:00,58.57,58.58,58.46,58.5,46373.0,58.57,58.58,58.46,58.5,46373.0
2017-03-16 15:00:00,58.5,58.5,58.44,58.47,40690.0,58.5,58.5,58.44,58.47,40690.0
2017-03-16 15:10:00,58.47,58.52,58.4,58.52,34377.0,58.47,58.52,58.4,58.52,34377.0
2017-03-16 15:20:00,58.53,58.54,58.41,58.43,38672.0,58.53,58.54,58.41,58.43,38672.0
2017-03-16 15:30:00,58.45,58.5,58.44,58.5,22807.0,58.45,58.5,58.44,58.5,22807.0
2017-03-16 15:40:00,58.49,58.52,58.49,58.51,56752.0,58.49,58.52,58.49,58.51,56752.0
2017-03-16 15:50:00,58.51,58.52,58.39,58.51,156092.0,58.51,58.52,58.39,58.51,156092.0
2017-03-17 09:30:00,58.46,58.7,58.28,58.44,173469.0,58.46,58.7,58.28,58.44,173469.0
2017-03-17 09:40:00,58.42,58.52,58.25,58.35,33624.0,58.42,58.52,58.25,58.35,33624.0
2017-03-17 09:50:00,58.39,58.4,58.13,58.24,58350.0,58.39,58.4,58.13,58.24,58350.0
2017-03-17 10:00:00,58.22,58.46,58.16,58.3,48591.0,58.22,58.46,58.16,58.3,48591.0
2017-03-17 10:10:00,58.26,58.28,58.14,58.18,12839.0,58.26,58.28,58.14,58.18,12839.0
2017-03-17 10:20:00,58.22,58.24,58.02,58.23,15660.0,58.22,58.24,58.02,58.23,15660.0
2017-03-17 10:30:00,58.22,58.32,58.22,58.27,7486.0,58.22,58.32,58.22,58.27,7486.0
2017-03-17 10:40:00,58.29,58.3,58.18,58.24,14765.0,58.29,58.3,58.18,58.24,14765.0
2017-03-17 10:50:00,58.25,58.3,58.12,58.18,15924.0,58.25,58.3,58.12,58.18,15924.0
2017-03-17 11:00:00,58.17,58.23,58.12,58.16,17444.0,58.17,58.23,58.12,58.16,17444.0
2017-03-17 11:10:00,58.15,58.2,58.12,58.16,8660.0,58.15,58.2,58.12,58.16,8660.0
2017-03-17 11:20:00,58.15,58.22,58.15,58.18,11081.0,58.15,58.22,58.15,58.18,11081.0
2017-03-17 11:30:00,58.19,58.24,58.11,58.19,15210.0,58.19,58.24,58.11,58.19,15210.0
2017-03-17 11:40:00,58.2,58.31,58.17,58.27,36138.0,58.2,58.31,58.17,58.27,36138.0
2017-03-17 11:50:00,58.24,58.3,58.19,58.27,22189.0,58.24,58.3,58.19,58.27,22189.0
2017-03-17 12:00:00,58.28,58.42,58.25,58.41,27796.0,58.28,58.42,58.25,58.41,27796.0
2017-03-17 12:10:00,58.41,58.49,58.35,58.45,14316.0,58.41,58.49,58.35,58.45,14316.0
2017-03-17 12:20:00,58.46,58.5,58.43,58.46,10553.0,58.46,58.5,58.43,58.46,10553.0
2017-03-17 12:30:00,58.46,58.54,58.45,58.52,15831.0,58.46,58.54,58.45,58.52,15831.0
2017-03-17 12:40:00,58.52,58.63,58.52,58.58,22261.0,58.52,58.63,58.52,58.58,22261.0
2017-03-17 12:50:00,58.56,58.65,58.56,58.63,17565.0,58.56,58.65,58.56,58.63,17565.0
2017-03-17 13:00:00,58.66,58.69,58.6,58.6,25115.0,58.66,58.69,58.6,58.6,25115.0
2017-03-17 13:10:00,58.6,58.64,58.59,58.6,21088.0,58.6,58.64,58.59,58.6,21088.0
2017-03-17 13:20:00,58.61,58.71,58.6,58.68,24675.0,58.61,58.71,58.6,58.68,24675.0
2017-03-17 13:30:00,58.68,58.75,58.62,58.62,32180.0,58.68,58.75,58.62,58.62,32180.0
2017-03-17 13:40:00,58.63,58.67,58.54,58.57,27125.0,58.63,58.67,58.54,58.57,27125.0
2017-03-17 13:50:00,58.57,58.67,58.57,58.61,15197.0,58.57,58.67,58.57,58.61,15197.0
2017-03-17 14:00:00,58.62,58.78,58.6,58.72,33397.0,58.62,58.78,58.6,58.72,33397.0
2017-03-17 14:10:00,58.72,58.82,58.61,58.75,80518.0,58.72,58.82,58.61,58.75,80518.0
2017-03-17 14:20:00,58.71,58.84,58.71,58.73,58891.0,58.71,58.84,58.71,58.73,58891.0
2017-03-17 14:30:00,58.76,58.83,58.73,58.73,35324.0,58.76,58.83,58.73,58.73,35324.0
2017-03-17 14:40:00,58.74,58.75,58.61,58.73,39876.0,58.74,58.75,58.61,58.73,39876.0
2017-03-17 14:50:00,58.73,58.76,58.59,58.62,40821.0,58.73,58.76,58.59,58.62,40821.0
2017-03-17 15:00:00,58.61,58.63,58.54,58.56,19888.0,58.61,58.63,58.54,58.56,19888.0
2017-03-17 15:10:00,58.56,58.59,58.45,58.58,27025.0,58.56,58.59,58.45,58.58,27025.0
2017-03-17 15:20:00,58.59,58.59,58.47,58.48,43750.0,58.59,58.59,58.47,58.48,43750.0
2017-03-17 15:30:00,58.48,58.49,58.36,58.36,54587.0,58.48,58.49,58.36,58.36,54587.0
2017-03-17 15:40:00,58.38,58.44,58.31,58.41,89910.0,58.38,58.44,58.31,58.41,89910.0
2017-03-17 15:50:00,58.4,58.41,57.99,58.02,594504.0,58.4,58.41,57.99,58.02,594504.0
2017-03-20 09:30:00,58.21,58.21,57.85,57.95,26433.0,58.21,58.21,57.85,57.95,26433.0
2017-03-20 09:40:00,57.94,58.2,57.94,58.16,125038.0,57.94,58.2,57.94,58.16,125038.0
2017-03-20 09:50:00,58.2,58.47,58.2,58.34,32019.0,58.2,58.47,58.2,58.34,32019.0
2017-03-20 10:00:00,58.3,58.42,58.27,58.34,20433.0,58.3,58.42,58.27,58.34,20433.0
2017-03-20 10:10:00,58.35,58.43,58.27,58.4,15415.0,58.35,58.43,58.27,58.4,15415.0
2017-03-20 10:20:00,58.36,58.45,58.32,58.32,12410.0,58.36,58.45,58.32,58.32,12410.0
2017-03-20 10:30:00,58.34,58.36,58.19,58.2,24221.0,58.34,58.36,58.19,58.2,24221.0
2017-03-20 10:40:00,58.22,58.34,58.22,58.32,6871.0,58.22,58.34,58.22,58.32,6871.0
2017-03-20 10:50:00,58.33,58.4,58.26,58.34,18140.0,58.33,58.4,58.26,58.34,18140.0
2017-03-20 11:00:00,58.36,58.41,58.29,58.34,10241.0,58.36,58.41,58.29,58.34,10241.0
2017-03-20 11:10:00,58.35,58.35,58.24,58.35,22905.0,58.35,58.35,58.24,58.35,22905.0
2017-03-20 11:20:00,58.33,58.39,58.26,58.3,80097.0,58.33,58.39,58.26,58.3,80097.0
2017-03-20 11:30:00,58.26,58.38,58.26,58.36,7700.0,58.26,58.38,58.26,58.36,7700.0
2017-03-20 11:40:00,58.36,58.36,58.25,58.3,17447.0,58.36,58.36,58.25,58.3,17447.0
2017-03-20 11:50:00,58.3,58.42,58.28,58.31,37680.0,58.3,58.42,58.28,58.31,37680.0
2017-03-20 12:00:00,58.32,58.34,58.24,58.26,11518.0,58.32,58.34,58.24,58.26,11518.0
2017-03-20 12:10:00,58.25,58.29,58.18,58.23,8550.0,58.25,58.29,58.18,58.23,8550.0
2017-03-20 12:20:00,58.23,58.25,58.21,58.22,6527.0,58.23,58.25,58.21,58.22,6527.0
2017-03-20 12:30:00,58.22,58.24,58.16,58.18,12245.0,58.22,58.24,58.16,58.18,12245.0
2017-03-20 12:40:00,58.15,58.25,58.15,58.19,5297.0,58.15,58.25,58.15,58.19,5297.0
2017-03-20 12:50:00,58.19,58.21,58.13,58.15,15984.0,58.19,58.21,58.13,58.15,15984.0
2017-03-20 13:00:00,58.15,58.16,58.04,58.04,7100.0,58.15,58.16,58.04,58.04,7100.0
2017-03-20 13:10:00,58.06,58.1,58.04,58.07,6519.0,58.06,58.1,58.04,58.07,6519.0
2017-03-20 13:20:00,58.05,58.05,57.93,57.93,12249.0,58.05,58.05,57.93,57.93,12249.0
2017-03-20 13:30:00,57.92,57.94,57.83,57.84,22187.0,57.92,57.94,57.83,57.84,22187.0
2017-03-20 13:40:00,57.84,57.84,57.68,57.69,24224.0,57.84,57.84,57.68,57.69,24224.0
2017-03-20 13:50:00,57.69,57.75,57.63,57.74,26496.0,57.69,57.75,57.63,57.74,26496.0
2017-03-20 14:00:00,57.75,57.8,57.72,57.78,15187.0,57.75,57.8,57.72,57.78,15187.0
2017-03-20 14:10:00,57.8,57.81,57.71,57.73,25896.0,57.8,57.81,57.71,57.73,25896.0
2017-03-20 14:20:00,57.74,57.79,57.71,57.75,9181.0,57.74,57.79,57.71,57.75,9181.0
2017-03-20 14:30:00,57.75,57.77,57.66,57.71,13564.0,57.75,57.77,57.66,57.71,13564.0
2017-03-20 14:40:00,57.7,57.74,57.65,57.67,15351.0,57.7,57.74,57.65,57.67,15351.0
2017-03-20 14:50:00,57.66,57.75,57.62,57.72,15427.0,57.66,57.75,57.62,57.72,15427.0
2017-03-20 15:00:00,57.73,57.78,57.72,57.77,14823.0,57.73,57.78,57.72,57.77,14823.0
2017-03-20 15:10:00,57.76,57.85,57.76,57.83,28549.0,57.76,57.85,57.76,57.83,28549.0
2017-03-20 15:20:00,57.84,57.91,57.83,57.88,36153.0,57.84,57.91,57.83,57.88,36153.0
2017-03-20 15:30:00,57.88,57.89,57.84,57.85,41643.0,57.88,57.89,57.84,57.85,41643.0
2017-03-20 15:40:00,57.85,57.86,57.81,57.84,58961.0,57.85,57.86,57.81,57.84,58961.0
2017-03-20 15:50:00,57.84,57.93,57.84,57.88,138166.0,57.84,57.93,57.84,57.88,138166.0
2017-03-21 09:30:00,57.95,58.1,57.65,58.05,31259.0,57.95,58.1,57.65,58.05,31259.0
2017-03-21 09:40:00,58.0,58.08,57.89,58.03,67688.0,58.0,58.08,57.89,58.03,67688.0
2017-03-21 09:50:00,58.08,58.09,57.93,57.93,24164.0,58.08,58.09,57.93,57.93,24164.0
2017-03-21 10:00:00,57.99,57.99,57.56,57.62,40819.0,57.99,57.99,57.56,57.62,40819.0
2017-03-21 10:10:00,57.62,57.73,57.55,57.69,17177.0,57.62,57.73,57.55,57.69,17177.0
2017-03-21 10:20:00,57.67,57.72,57.53,57.55,45534.0,57.67,57.72,57.53,57.55,45534.0
2017-03-21 10:30:00,57.55,57.64,57.53,57.6,41720.0,57.55,57.64,57.53,57.6,41720.0
2017-03-21 10:40:00,57.62,57.74,57.59,57.71,12675.0,57.62,57.74,57.59,57.71,12675.0
2017-03-21 10:50:00,57.7,57.75,57.41,57.48,74995.0,57.7,57.75,57.41,57.48,74995.0
2017-03-21 11:00:00,57.48,57.49,57.15,57.23,63491.0,57.48,57.49,57.15,57.23,63491.0
2017-03-21 11:10:00,57.24,57.25,56.82,56.9,93857.0,57.24,57.25,56.82,56.9,93857.0
2017-03-21 11:20:00,56.89,57.05,56.88,56.96,29769.0,56.89,57.05,56.88,56.96,29769.0
2017-03-21 11:30:00,56.96,56.99,56.76,56.94,37409.0,56.96,56.99,56.76,56.94,37409.0
2017-03-21 11:40:00,56.95,57.09,56.93,57.07,60688.0,56.95,57.09,56.93,57.07,60688.0
2017-03-21 11:50:00,57.06,57.25,56.98,57.24,22700.0,57.06,57.25,56.98,57.24,22700.0
2017-03-21 12:00:00,57.25,57.36,57.22,57.31,29220.0,57.25,57.36,57.22,57.31,29220.0
2017-03-21 12:10:00,57.3,57.33,57.19,57.21,11440.0,57.3,57.33,57.19,57.21,11440.0
2017-03-21 12:20:00,57.23,57.25,57.1,57.21,22639.0,57.23,57.25,57.1,57.21,22639.0
2017-03-21 12:30:00,57.23,57.25,57.17,57.22,10202.0,57.23,57.25,57.17,57.22,10202.0
2017-03-21 12:40:00,57.24,57.25,57.16,57.18,16640.0,57.24,57.25,57.16,57.18,16640.0
2017-03-21 12:50:00,57.18,57.23,57.08,57.17,24528.0,57.18,57.23,57.08,57.17,24528.0
2017-03-21 13:00:00,57.17,57.25,57.17,57.2,11775.0,57.17,57.25,57.17,57.2,11775.0
2017-03-21 13:10:00,57.19,57.25,57.13,57.21,36962.0,57.19,57.25,57.13,57.21,36962.0
2017-03-21 13:20:00,57.22,57.25,57.15,57.25,16850.0,57.22,57.25,57.15,57.25,16850.0
2017-03-21 13:30:00,57.25,57.3,57.18,57.23,19772.0,57.25,57.3,57.18,57.23,19772.0
2017-03-21 13:40:00,57.25,57.25,57.12,57.14,9710.0,57.25,57.25,57.12,57.14,9710.0
2017-03-21 13:50:00,57.13,57.13,56.91,56.91,39603.0,57.13,57.13,56.91,56.91,39603.0
2017-03-21 14:00:00,56.9,57.16,56.89,57.15,30362.0,56.9,57.16,56.89,57.15,30362.0
2017-03-21 14:10:00,57.12,57.19,57.02,57.19,11141.0,57.12,57.19,57.02,57.19,11141.0
2017-03-21 14:20:00,57.18,57.18,57.04,57.06,25822.0,57.18,57.18,57.04,57.06,25822.0
2017-03-21 14:30:00,57.05,57.28,57.03,57.17,25855.0,57.05,57.28,57.03,57.17,25855.0
2017-03-21 14:40:00,57.17,57.19,56.98,57.04,21861.0,57.17,57.19,56.98,57.04,21861.0
2017-03-21 14:50:00,57.03,57.14,56.92,57.08,19258.0,57.03,57.14,56.92,57.08,19258.0
2017-03-21 15:00:00,57.08,57.08,56.96,56.96,41593.0,57.08,57.08,56.96,56.96,41593.0
2017-03-21 15:10:00,56.97,57.07,56.95,57.01,47382.0,56.97,57.07,56.95,57.01,47382.0
2017-03-21 15:20:00,57.0,57.01,56.88,56.89,40250.0,57.0,57.01,56.88,56.89,40250.0
2017-03-21 15:30:00,56.87,56.88,56.6,56.62,64377.0,56.87,56.88,56.6,56.62,64377.0
2017-03-21 15:40:00,56.62,56.66,56.55,56.57,50444.0,56.62,56.66,56.55,56.57,50444.0
2017-03-21 15:50:00,56.57,56.61,56.5,56.59,135169.0,56.57,56.61,56.5,56.59,135169.0
2017-03-22 09:30:00,56.62,57.49,56.59,57.18,27950.0,56.62,57.49,56.59,57.18,27950.0
2017-03-22 09:40:00,57.21,57.4,57.13,57.28,36687.0,57.21,57.4,57.13,57.28,36687.0
2017-03-22 09:50:00,57.22,57.24,57.13,57.15,104307.0,57.22,57.24,57.13,57.15,104307.0
2017-03-22 10:00:00,57.14,57.46,57.13,57.38,14928.0,57.14,57.46,57.13,57.38,14928.0
2017-03-22 10:10:00,57.4,57.44,57.2,57.38,32566.0,57.4,57.44,57.2,57.38,32566.0
2017-03-22 10:20:00,57.38,57.48,57.32,57.44,29540.0,57.38,57.48,57.32,57.44,29540.0
2017-03-22 10:30:00,57.42,57.45,57.25,57.27,85357.0,57.42,57.45,57.25,57.27,85357.0
2017-03-22 10:40:00,57.25,57.3,57.1,57.15,87724.0,57.25,57.3,57.1,57.15,87724.0
2017-03-22 10:50:00,57.2,57.22,57.1,57.17,17256.0,57.2,57.22,57.1,57.17,17256.0
2017-03-22 11:00:00,57.21,57.21,57.1,57.1,79137.0,57.21,57.21,57.1,57.1,79137.0
2017-03-22 11:10:00,57.1,57.17,56.95,57.07,42964.0,57.1,57.17,56.95,57.07,42964.0
2017-03-22 11:20:00,57.07,57.16,57.0,57.0,41572.0,57.07,57.16,57.0,57.0,41572.0
2017-03-22 11:30:00,57.04,57.11,57.02,57.08,12933.0,57.04,57.11,57.02,57.08,12933.0
2017-03-22 11:40:00,57.08,57.22,57.08,57.12,8998.0,57.08,57.22,57.08,57.12,8998.0
2017-03-22 11:50:00,57.11,57.21,57.11,57.21,9317.0,57.11,57.21,57.11,57.21,9317.0
2017-03-22 12:00:00,57.21,57.27,57.18,57.19,14676.0,57.21,57.27,57.18,57.19,14676.0
2017-03-22 12:10:00,57.19,57.22,57.09,57.1,8405.0,57.19,57.22,57.09,57.1,8405.0
2017-03-22 12:20:00,57.12,57.17,57.1,57.12,9000.0,57.12,57.17,57.1,57.12,9000.0
2017-03-22 12:30:00,57.1,57.15,57.09,57.11,4300.0,57.1,57.15,57.09,57.11,4300.0
2017-03-22 12:40:00,57.11,57.18,57.07,57.17,6500.0,57.11,57.18,57.07,57.17,6500.0
2017-03-22 12:50:00,57.19,57.19,57.08,57.17,7200.0,57.19,57.19,57.08,57.17,7200.0
2017-03-22 13:00:00,57.16,57.19,57.08,57.15,10900.0,57.16,57.19,57.08,57.15,10900.0
2017-03-22 13:10:00,57.19,57.23,57.13,57.21,9756.0,57.19,57.23,57.13,57.21,9756.0
2017-03-22 13:20:00,57.21,57.28,57.2,57.27,21094.0,57.21,57.28,57.2,57.27,21094.0
2017-03-22 13:30:00,57.27,57.3,57.21,57.3,24330.0,57.27,57.3,57.21,57.3,24330.0
2017-03-22 13:40:00,57.29,57.32,57.22,57.26,12199.0,57.29,57.32,57.22,57.26,12199.0
2017-03-22 13:50:00,57.25,57.27,57.21,57.23,9965.0,57.25,57.27,57.21,57.23,9965.0
2017-03-22 14:00:00,57.2,57.35,57.2,57.26,10224.0,57.2,57.35,57.2,57.26,10224.0
2017-03-22 14:10:00,57.27,57.35,57.23,57.26,12000.0,57.27,57.35,57.23,57.26,12000.0
2017-03-22 14:20:00,57.24,57.29,57.18,57.19,15526.0,57.24,57.29,57.18,57.19,15526.0
2017-03-22 14:30:00,57.19,57.33,57.19,57.33,10109.0,57.19,57.33,57.19,57.33,10109.0
2017-03-22 14:40:00,57.34,57.37,57.28,57.3,42599.0,57.34,57.37,57.28,57.3,42599.0
2017-03-22 14:50:00,57.28,57.35,57.26,57.34,15715.0,57.28,57.35,57.26,57.34,15715.0
2017-03-22 15:00:00,57.34,57.43,57.34,57.42,19717.0,57.34,57.43,57.34,57.42,19717.0
2017-03-22 15:10:00,57.42,57.5,57.42,57.5,21921.0,57.42,57.5,57.42,57.5,21921.0
2017-03-22 15:20:00,57.5,57.56,57.41,57.42,17064.0,57.5,57.56,57.41,57.42,17064.0
2017-03-22 15:30:00,57.42,57.44,57.4,57.43,30261.0,57.42,57.44,57.4,57.43,30261.0
2017-03-22 15:40:00,57.44,57.52,57.43,57.52,43944.0,57.44,57.52,57.43,57.52,43944.0
2017-03-22 15:50:00,57.53,57.6,57.53,57.58,111913.0,57.53,57.6,57.53,57.58,111913.0
2017-03-23 09:30:00,57.57,57.96,57.32,57.33,15383.0,57.57,57.96,57.32,57.33,15383.0
2017-03-23 09:40:00,57.33,57.52,57.33,57.52,15614.0,57.33,57.52,57.33,57.52,15614.0
2017-03-23 09:50:00,57.49,57.5,57.38,57.49,5749.0,57.49,57.5,57.38,57.49,5749.0
2017-03-23 10:00:00,57.52,57.58,57.36,57.42,9265.0,57.52,57.58,57.36,57.42,9265.0
2017-03-23 10:10:00,57.42,57.45,57.32,57.34,6200.0,57.42,57.45,57.32,57.34,6200.0
2017-03-23 10:20:00,57.37,57.45,57.34,57.41,6546.0,57.37,57.45,57.34,57.41,6546.0
2017-03-23 10:30:00,57.39,57.62,57.39,57.62,11586.0,57.39,57.62,57.39,57.62,11586.0
2017-03-23 10:40:00,57.63,57.69,57.59,57.63,9732.0,57.63,57.69,57.59,57.63,9732.0
2017-03-23 10:50:00,57.64,57.72,57.62,57.71,24663.0,57.64,57.72,57.62,57.71,24663.0
2017-03-23 11:00:00,57.72,57.76,57.65,57.76,13861.0,57.72,57.76,57.65,57.76,13861.0
2017-03-23 11:10:00,57.74,57.79,57.71,57.76,9010.0,57.74,57.79,57.71,57.76,9010.0
2017-03-23 11:20:00,57.75,57.76,57.7,57.72,6355.0,57.75,57.76,57.7,57.72,6355.0
2017-03-23 11:30:00,57.72,57.82,57.69,57.76,23493.0,57.72,57.82,57.69,57.76,23493.0
2017-03-23 11:40:00,57.74,57.75,57.65,57.68,7709.0,57.74,57.75,57.65,57.68,7709.0
2017-03-23 11:50:00,57.69,57.79,57.69,57.77,22812.0,57.69,57.79,57.69,57.77,22812.0
2017-03-23 12:00:00,57.78,57.92,57.77,57.86,54362.0,57.78,57.92,57.77,57.86,54362.0
2017-03-23 12:10:00,57.87,57.87,57.72,57.74,20312.0,57.87,57.87,57.72,57.74,20312.0
2017-03-23 12:20:00,57.75,57.76,57.74,57.75,10800.0,57.75,57.76,57.74,57.75,10800.0
2017-03-23 12:30:00,57.75,57.76,57.66,57.66,8262.0,57.75,57.76,57.66,57.66,8262.0
2017-03-23 12:40:00,57.67,57.68,57.63,57.68,3499.0,57.67,57.68,57.63,57.68,3499.0
2017-03-23 12:50:00,57.68,57.73,57.66,57.71,4279.0,57.68,57.73,57.66,57.71,4279.0
2017-03-23 13:00:00,57.71,57.73,57.56,57.57,4503.0,57.71,57.73,57.56,57.57,4503.0
2017-03-23 13:10:00,57.55,57.61,57.51,57.55,4200.0,57.55,57.61,57.51,57.55,4200.0
2017-03-23 13:20:00,57.56,57.66,57.56,57.58,6400.0,57.56,57.66,57.56,57.58,6400.0
2017-03-23 13:30:00,57.56,57.66,57.56,57.62,8410.0,57.56,57.66,57.56,57.62,8410.0
2017-03-23 13:40:00,57.61,57.74,57.6,57.74,5300.0,57.61,57.74,57.6,57.74,5300.0
2017-03-23 13:50:00,57.71,57.79,57.71,57.77,4454.0,57.71,57.79,57.71,57.77,4454.0
2017-03-23 14:00:00,57.75,57.79,57.74,57.79,12076.0,57.75,57.79,57.74,57.79,12076.0
2017-03-23 14:10:00,57.79,57.85,57.76,57.76,14200.0,57.79,57.85,57.76,57.76,14200.0
2017-03-23 14:20:00,57.76,57.85,57.76,57.83,18200.0,57.76,57.85,57.76,57.83,18200.0
2017-03-23 14:30:00,57.81,57.88,57.81,57.87,20167.0,57.81,57.88,57.81,57.87,20167.0
2017-03-23 14:40:00,57.88,57.89,57.84,57.87,14445.0,57.88,57.89,57.84,57.87,14445.0
2017-03-23 14:50:00,57.85,57.93,57.84,57.84,11311.0,57.85,57.93,57.84,57.84,11311.0
2017-03-23 15:00:00,57.84,57.85,57.78,57.79,6785.0,57.84,57.85,57.78,57.79,6785.0
2017-03-23 15:10:00,57.79,57.8,57.69,57.73,18749.0,57.79,57.8,57.69,57.73,18749.0
2017-03-23 15:20:00,57.73,57.78,57.71,57.73,21656.0,57.73,57.78,57.71,57.73,21656.0
2017-03-23 15:30:00,57.74,57.75,57.62,57.71,51267.0,57.74,57.75,57.62,57.71,51267.0
2017-03-23 15:40:00,57.7,57.72,57.63,57.72,21686.0,57.7,57.72,57.63,57.72,21686.0
2017-03-23 15:50:00,57.71,57.77,57.63,57.71,53040.0,57.71,57.77,57.63,57.71,53040.0
2017-03-24 09:30:00,57.7,58.38,57.7,58.37,28931.0,57.7,58.38,57.7,58.37,28931.0
2017-03-24 09:40:00,58.35,58.58,58.34,58.58,75365.0,58.35,58.58,58.34,58.58,75365.0
2017-03-24 09:50:00,58.55,58.62,58.39,58.46,21776.0,58.55,58.62,58.39,58.46,21776.0
2017-03-24 10:00:00,58.47,58.62,58.43,58.61,18765.0,58.47,58.62,58.43,58.61,18765.0
2017-03-24 10:10:00,58.58,58.79,58.49,58.75,12932.0,58.58,58.79,58.49,58.75,12932.0
2017-03-24 10:20:00,58.74,58.85,58.62,58.78,19633.0,58.74,58.85,58.62,58.78,19633.0
2017-03-24 10:30:00,58.77,58.81,58.67,58.72,15455.0,58.77,58.81,58.67,58.72,15455.0
2017-03-24 10:40:00,58.75,58.84,58.71,58.71,11078.0,58.75,58.84,58.71,58.71,11078.0
2017-03-24 10:50:00,58.7,58.78,58.64,58.69,63975.0,58.7,58.78,58.64,58.69,63975.0
2017-03-24 11:00:00,58.69,58.69,58.52,58.53,24980.0,58.69,58.69,58.52,58.53,24980.0
2017-03-24 11:10:00,58.54,58.75,58.54,58.63,55878.0,58.54,58.75,58.54,58.63,55878.0
2017-03-24 11:20:00,58.63,58.8,58.61,58.79,43553.0,58.63,58.8,58.61,58.79,43553.0
2017-03-24 11:30:00,58.77,58.88,58.72,58.88,22244.0,58.77,58.88,58.72,58.88,22244.0
2017-03-24 11:40:00,58.85,58.88,58.81,58.83,10880.0,58.85,58.88,58.81,58.83,10880.0
2017-03-24 11:50:00,58.83,58.94,58.83,58.94,10271.0,58.83,58.94,58.83,58.94,10271.0
2017-03-24 12:00:00,58.94,59.02,58.9,58.94,24494.0,58.94,59.02,58.9,58.94,24494.0
2017-03-24 12:10:00,58.93,58.93,58.67,58.7,35437.0,58.93,58.93,58.67,58.7,35437.0
2017-03-24 12:20:00,58.68,58.77,58.58,58.71,7138.0,58.68,58.77,58.58,58.71,7138.0
2017-03-24 12:30:00,58.73,58.73,58.62,58.73,4300.0,58.73,58.73,58.62,58.73,4300.0
2017-03-24 12:40:00,58.71,58.71,58.65,58.67,18358.0,58.71,58.71,58.65,58.67,18358.0
2017-03-24 12:50:00,58.68,58.68,58.53,58.59,6185.0,58.68,58.68,58.53,58.59,6185.0
2017-03-24 13:00:00,58.59,58.61,58.46,58.49,6244.0,58.59,58.61,58.46,58.49,6244.0
2017-03-24 13:10:00,58.46,58.49,58.41,58.45,4775.0,58.46,58.49,58.41,58.45,4775.0
2017-03-24 13:20:00,58.44,58.52,58.43,58.49,4180.0,58.44,58.52,58.43,58.49,4180.0
2017-03-24 13:30:00,58.47,58.48,58.37,58.4,4627.0,58.47,58.48,58.37,58.4,4627.0
2017-03-24 13:40:00,58.39,58.47,58.39,58.46,13100.0,58.39,58.47,58.39,58.46,13100.0
2017-03-24 13:50:00,58.46,58.46,58.28,58.3,21623.0,58.46,58.46,58.28,58.3,21623.0
2017-03-24 14:00:00,58.31,58.35,58.28,58.3,13361.0,58.31,58.35,58.28,58.3,13361.0
2017-03-24 14:10:00,58.3,58.39,58.27,58.39,9044.0,58.3,58.39,58.27,58.39,9044.0
2017-03-24 14:20:00,58.39,58.45,58.32,58.34,12016.0,58.39,58.45,58.32,58.34,12016.0
2017-03-24 14:30:00,58.33,58.34,58.25,58.25,12027.0,58.33,58.34,58.25,58.25,12027.0
2017-03-24 14:40:00,58.25,58.26,58.12,58.18,11060.0,58.25,58.26,58.12,58.18,11060.0
2017-03-24 14:50:00,58.18,58.18,57.99,58.06,24239.0,58.18,58.18,57.99,58.06,24239.0
2017-03-24 15:00:00,58.05,58.06,57.91,57.96,10846.0,58.05,58.06,57.91,57.96,10846.0
2017-03-24 15:10:00,57.98,58.01,57.92,58.01,11505.0,57.98,58.01,57.92,58.01,11505.0
2017-03-24 15:20:00,57.99,58.14,57.97,58.14,13651.0,57.99,58.14,57.97,58.14,13651.0
2017-03-24 15:30:00,58.12,58.29,58.03,58.28,22895.0,58.12,58.29,58.03,58.28,22895.0
2017-03-24 15:40:00,58.29,58.38,58.16,58.19,31334.0,58.29,58.38,58.16,58.19,31334.0
2017-03-24 15:50:00,58.18,58.24,57.9,58.12,157448.0,58.18,58.24,57.9,58.12,157448.0
2017-03-27 09:30:00,57.42,57.71,57.33,57.54,68253.0,57.42,57.71,57.33,57.54,68253.0
2017-03-27 09:40:00,57.54,57.76,57.54,57.62,26025.0,57.54,57.76,57.54,57.62,26025.0
2017-03-27 09:50:00,57.63,57.89,57.55,57.82,20450.0,57.63,57.89,57.55,57.82,20450.0
2017-03-27 10:00:00,57.79,57.87,57.66,57.82,19718.0,57.79,57.87,57.66,57.82,19718.0
2017-03-27 10:10:00,57.82,58.01,57.82,57.9,24481.0,57.82,58.01,57.82,57.9,24481.0
2017-03-27 10:20:00,57.94,58.1,57.88,58.05,31941.0,57.94,58.1,57.88,58.05,31941.0
2017-03-27 10:30:00,58.04,58.17,58.03,58.06,23973.0,58.04,58.17,58.03,58.06,23973.0
2017-03-27 10:40:00,58.07,58.18,58.03,58.1,25521.0,58.07,58.18,58.03,58.1,25521.0
2017-03-27 10:50:00,58.1,58.2,58.08,58.12,14359.0,58.1,58.2,58.08,58.12,14359.0
2017-03-27 11:00:00,58.12,58.13,57.87,57.9,43492.0,58.12,58.13,57.87,57.9,43492.0
2017-03-27 11:10:00,57.89,57.99,57.85,57.95,14960.0,57.89,57.99,57.85,57.95,14960.0
2017-03-27 11:20:00,57.98,58.15,57.96,58.15,19170.0,57.98,58.15,57.96,58.15,19170.0
2017-03-27 11:30:00,58.16,58.4,58.15,58.3,19438.0,58.16,58.4,58.15,58.3,19438.0
2017-03-27 11:40:00,58.31,58.37,58.24,58.3,45658.0,58.31,58.37,58.24,58.3,45658.0
2017-03-27 11:50:00,58.3,58.34,58.26,58.33,21603.0,58.3,58.34,58.26,58.33,21603.0
2017-03-27 12:00:00,58.32,58.42,58.26,58.39,15620.0,58.32,58.42,58.26,58.39,15620.0
2017-03-27 12:10:00,58.38,58.51,58.38,58.51,20050.0,58.38,58.51,58.38,58.51,20050.0
2017-03-27 12:20:00,58.52,58.59,58.5,58.51,14224.0,58.52,58.59,58.5,58.51,14224.0
2017-03-27 12:30:00,58.52,58.61,58.52,58.61,8255.0,58.52,58.61,58.52,58.61,8255.0
2017-03-27 12:40:00,58.61,58.68,58.61,58.68,14667.0,58.61,58.68,58.61,58.68,14667.0
2017-03-27 12:50:00,58.69,58.76,58.69,58.75,16027.0,58.69,58.76,58.69,58.75,16027.0
2017-03-27 13:00:00,58.75,58.86,58.69,58.77,64490.0,58.75,58.86,58.69,58.77,64490.0
2017-03-27 13:10:00,58.77,58.77,58.67,58.74,14396.0,58.77,58.77,58.67,58.74,14396.0
2017-03-27 13:20:00,58.74,58.78,58.73,58.74,21839.0,58.74,58.78,58.73,58.74,21839.0
2017-03-27 13:30:00,58.75,58.75,58.5,58.52,23897.0,58.75,58.75,58.5,58.52,23897.0
2017-03-27 13:40:00,58.51,58.56,58.51,58.54,4200.0,58.51,58.56,58.51,58.54,4200.0
2017-03-27 13:50:00,58.54,58.59,58.5,58.52,20950.0,58.54,58.59,58.5,58.52,20950.0
2017-03-27 14:00:00,58.52,58.65,58.52,58.61,17928.0,58.52,58.65,58.52,58.61,17928.0
2017-03-27 14:10:00,58.61,58.63,58.58,58.6,16920.0,58.61,58.63,58.58,58.6,16920.0
2017-03-27 14:20:00,58.61,58.62,58.52,58.58,18606.0,58.61,58.62,58.52,58.58,18606.0
2017-03-27 14:30:00,58.57,58.62,58.55,58.58,16864.0,58.57,58.62,58.55,58.58,16864.0
2017-03-27 14:40:00,58.59,58.64,58.53,58.59,16996.0,58.59,58.64,58.53,58.59,16996.0
2017-03-27 14:50:00,58.59,58.63,58.59,58.63,15314.0,58.59,58.63,58.59,58.63,15314.0
2017-03-27 15:00:00,58.62,58.72,58.56,58.58,48264.0,58.62,58.72,58.56,58.58,48264.0
2017-03-27 15:10:00,58.59,58.65,58.58,58.65,21981.0,58.59,58.65,58.58,58.65,21981.0
2017-03-27 15:20:00,58.64,58.73,58.62,58.69,32467.0,58.64,58.73,58.62,58.69,32467.0
2017-03-27 15:30:00,58.7,58.7,58.64,58.67,27831.0,58.7,58.7,58.64,58.67,27831.0
2017-03-27 15:40:00,58.66,58.7,58.64,58.68,38514.0,58.66,58.7,58.64,58.68,38514.0
2017-03-27 15:50:00,58.68,58.69,58.54,58.57,103667.0,58.68,58.69,58.54,58.57,103667.0
2017-03-28 09:30:00,58.48,58.63,58.26,58.59,12076.0,58.48,58.63,58.26,58.59,12076.0
2017-03-28 09:40:00,58.59,58.65,58.38,58.43,12498.0,58.59,58.65,58.38,58.43,12498.0
2017-03-28 09:50:00,58.45,58.5,58.29,58.31,12200.0,58.45,58.5,58.29,58.31,12200.0
2017-03-28 10:00:00,58.35,58.65,58.34,58.63,15844.0,58.35,58.65,58.34,58.63,15844.0
2017-03-28 10:10:00,58.66,58.7,58.45,58.55,13940.0,58.66,58.7,58.45,58.55,13940.0
2017-03-28 10:20:00,58.55,58.56,58.49,58.55,36706.0,58.55,58.56,58.49,58.55,36706.0
2017-03-28 10:30:00,58.55,58.56,58.49,58.54,21520.0,58.55,58.56,58.49,58.54,21520.0
2017-03-28 10:40:00,58.55,58.71,58.55,58.7,28966.0,58.55,58.71,58.55,58.7,28966.0
2017-03-28 10:50:00,58.7,58.7,58.49,58.55,38264.0,58.7,58.7,58.49,58.55,38264.0
2017-03-28 11:00:00,58.55,58.56,58.52,58.55,39116.0,58.55,58.56,58.52,58.55,39116.0
2017-03-28 11:10:00,58.55,58.63,58.55,58.55,30649.0,58.55,58.63,58.55,58.55,30649.0
2017-03-28 11:20:00,58.55,58.56,58.42,58.44,10203.0,58.55,58.56,58.42,58.44,10203.0
2017-03-28 11:30:00,58.45,58.48,58.41,58.48,29620.0,58.45,58.48,58.41,58.48,29620.0
2017-03-28 11:40:00,58.47,58.61,58.47,58.6,14750.0,58.47,58.61,58.47,58.6,14750.0
2017-03-28 11:50:00,58.59,58.72,58.57,58.68,18777.0,58.59,58.72,58.57,58.68,18777.0
2017-03-28 12:00:00,58.67,58.75,58.63,58.63,19741.0,58.67,58.75,58.63,58.63,19741.0
2017-03-28 12:10:00,58.63,58.65,58.58,58.6,13071.0,58.63,58.65,58.58,58.6,13071.0
2017-03-28 12:20:00,58.6,58.66,58.58,58.65,14093.0,58.6,58.66,58.58,58.65,14093.0
2017-03-28 12:30:00,58.66,58.77,58.66,58.75,11453.0,58.66,58.77,58.66,58.75,11453.0
2017-03-28 12:40:00,58.75,58.75,58.62,58.64,22342.0,58.75,58.75,58.62,58.64,22342.0
2017-03-28 12:50:00,58.63,58.75,58.63,58.72,31311.0,58.63,58.75,58.63,58.72,31311.0
2017-03-28 13:00:00,58.72,58.75,58.7,58.75,14764.0,58.72,58.75,58.7,58.75,14764.0
2017-03-28 13:10:00,58.75,58.87,58.74,58.82,26813.0,58.75,58.87,58.74,58.82,26813.0
2017-03-28 13:20:00,58.82,58.84,58.72,58.81,15505.0,58.82,58.84,58.72,58.81,15505.0
2017-03-28 13:30:00,58.8,58.81,58.76,58.76,7364.0,58.8,58.81,58.76,58.76,7364.0
2017-03-28 13:40:00,58.77,58.94,58.77,58.92,59514.0,58.77,58.94,58.77,58.92,59514.0
2017-03-28 13:50:00,58.93,59.05,58.92,59.04,15877.0,58.93,59.05,58.92,59.04,15877.0
2017-03-28 14:00:00,59.05,59.05,58.9,58.94,21350.0,59.05,59.05,58.9,58.94,21350.0
2017-03-28 14:10:00,58.96,59.01,58.95,59.0,24257.0,58.96,59.01,58.95,59.0,24257.0
2017-03-28 14:20:00,59.0,59.02,58.99,58.99,14906.0,59.0,59.02,58.99,58.99,14906.0
2017-03-28 14:30:00,59.0,59.0,58.89,58.97,14670.0,59.0,59.0,58.89,58.97,14670.0
2017-03-28 14:40:00,58.98,59.04,58.94,59.02,14193.0,58.98,59.04,58.94,59.02,14193.0
2017-03-28 14:50:00,59.02,59.08,59.0,59.0,9754.0,59.02,59.08,59.0,59.0,9754.0
2017-03-28 15:00:00,59.02,59.02,58.95,58.96,17138.0,59.02,59.02,58.95,58.96,17138.0
2017-03-28 15:10:00,58.96,58.98,58.88,58.88,17100.0,58.96,58.98,58.88,58.88,17100.0
2017-03-28 15:20:00,58.88,58.9,58.84,58.86,32413.0,58.88,58.9,58.84,58.86,32413.0
2017-03-28 15:30:00,58.87,58.94,58.84,58.94,61190.0,58.87,58.94,58.84,58.94,61190.0
2017-03-28 15:40:00,58.94,58.97,58.92,58.92,65991.0,58.94,58.97,58.92,58.92,65991.0
2017-03-28 15:50:00,58.91,58.91,58.75,58.81,198522.0,58.91,58.91,58.75,58.81,198522.0
2017-03-29 09:30:00,58.6,58.78,58.33,58.71,13407.0,58.6,58.78,58.33,58.71,13407.0
2017-03-29 09:40:00,58.78,58.99,58.77,58.81,14150.0,58.78,58.99,58.77,58.81,14150.0
2017-03-29 09:50:00,58.8,58.93,58.72,58.93,17450.0,58.8,58.93,58.72,58.93,17450.0
2017-03-29 10:00:00,58.94,58.94,58.78,58.78,22376.0,58.94,58.94,58.78,58.78,22376.0
2017-03-29 10:10:00,58.76,58.94,58.76,58.9,65337.0,58.76,58.94,58.76,58.9,65337.0
2017-03-29 10:20:00,58.9,58.94,58.79,58.93,12179.0,58.9,58.94,58.79,58.93,12179.0
2017-03-29 10:30:00,58.94,59.05,58.9,58.95,27055.0,58.94,59.05,58.9,58.95,27055.0
2017-03-29 10:40:00,58.95,59.05,58.94,58.96,24500.0,58.95,59.05,58.94,58.96,24500.0
2017-03-29 10:50:00,58.97,58.99,58.88,58.94,39709.0,58.97,58.99,58.88,58.94,39709.0
2017-03-29 11:00:00,58.94,58.96,58.84,58.87,13993.0,58.94,58.96,58.84,58.87,13993.0
2017-03-29 11:10:00,58.87,58.92,58.78,58.79,8978.0,58.87,58.92,58.78,58.79,8978.0
2017-03-29 11:20:00,58.8,58.81,58.75,58.79,11411.0,58.8,58.81,58.75,58.79,11411.0
2017-03-29 11:30:00,58.78,58.79,58.63,58.63,11172.0,58.78,58.79,58.63,58.63,11172.0
2017-03-29 11:40:00,58.63,58.68,58.61,58.68,5578.0,58.63,58.68,58.61,58.68,5578.0
2017-03-29 11:50:00,58.68,58.69,58.61,58.68,9482.0,58.68,58.69,58.61,58.68,9482.0
2017-03-29 12:00:00,58.67,58.71,58.65,58.65,9009.0,58.67,58.71,58.65,58.65,9009.0
2017-03-29 12:10:00,58.64,58.68,58.62,58.68,6881.0,58.64,58.68,58.62,58.68,6881.0
2017-03-29 12:20:00,58.67,58.7,58.64,58.67,8209.0,58.67,58.7,58.64,58.67,8209.0
2017-03-29 12:30:00,58.69,58.69,58.65,58.65,7600.0,58.69,58.69,58.65,58.65,7600.0
2017-03-29 12:40:00,58.64,58.65,58.59,58.63,10521.0,58.64,58.65,58.59,58.63,10521.0
2017-03-29 12:50:00,58.62,58.67,58.6,58.61,14052.0,58.62,58.67,58.6,58.61,14052.0
2017-03-29 13:00:00,58.61,58.68,58.61,58.67,9509.0,58.61,58.68,58.61,58.67,9509.0
2017-03-29 13:10:00,58.67,58.7,58.66,58.68,11081.0,58.67,58.7,58.66,58.68,11081.0
2017-03-29 13:20:00,58.69,58.78,58.68,58.77,8900.0,58.69,58.78,58.68,58.77,8900.0
2017-03-29 13:30:00,58.77,58.83,58.77,58.83,6182.0,58.77,58.83,58.77,58.83,6182.0
2017-03-29 13:40:00,58.82,58.9,58.81,58.86,36274.0,58.82,58.9,58.81,58.86,36274.0
2017-03-29 13:50:00,58.86,58.86,58.82,58.84,29441.0,58.86,58.86,58.82,58.84,29441.0
2017-03-29 14:00:00,58.83,58.86,58.78,58.82,9026.0,58.83,58.86,58.78,58.82,9026.0
2017-03-29 14:10:00,58.82,58.86,58.8,58.85,23587.0,58.82,58.86,58.8,58.85,23587.0
2017-03-29 14:20:00,58.84,58.89,58.83,58.89,18373.0,58.84,58.89,58.83,58.89,18373.0
2017-03-29 14:30:00,58.88,58.98,58.87,58.91,52655.0,58.88,58.98,58.87,58.91,52655.0
2017-03-29 14:40:00,58.91,58.99,58.9,58.9,33191.0,58.91,58.99,58.9,58.9,33191.0
2017-03-29 14:50:00,58.89,58.92,58.86,58.9,32681.0,58.89,58.92,58.86,58.9,32681.0
2017-03-29 15:00:00,58.88,58.9,58.86,58.89,16575.0,58.88,58.9,58.86,58.89,16575.0
2017-03-29 15:10:00,58.9,58.91,58.84,58.89,20976.0,58.9,58.91,58.84,58.89,20976.0
2017-03-29 15:20:00,58.88,58.9,58.86,58.88,28193.0,58.88,58.9,58.86,58.88,28193.0
2017-03-29 15:30:00,58.88,58.89,58.79,58.8,35289.0,58.88,58.89,58.79,58.8,35289.0
2017-03-29 15:40:00,58.8,58.82,58.73,58.73,47885.0,58.8,58.82,58.73,58.73,47885.0
2017-03-29 15:50:00,58.72,58.82,58.71,58.79,85309.0,58.72,58.82,58.71,58.79,85309.0
2017-03-30 09:30:00,58.66,58.76,58.66,58.71,9227.0,58.66,58.76,58.66,58.71,9227.0
2017-03-30 09:40:00,58.74,58.95,58.71,58.88,21351.0,58.74,58.95,58.71,58.88,21351.0
2017-03-30 09:50:00,58.87,59.0,58.8,58.93,18620.0,58.87,59.0,58.8,58.93,18620.0
2017-03-30 10:00:00,58.94,58.98,58.88,58.92,23513.0,58.94,58.98,58.88,58.92,23513.0
2017-03-30 10:10:00,58.91,59.02,58.9,58.95,16530.0,58.91,59.02,58.9,58.95,16530.0
2017-03-30 10:20:00,58.94,58.94,58.77,58.78,19698.0,58.94,58.94,58.77,58.78,19698.0
2017-03-30 10:30:00,58.81,59.05,58.8,58.97,30703.0,58.81,59.05,58.8,58.97,30703.0
2017-03-30 10:40:00,58.97,59.0,58.93,58.99,19793.0,58.97,59.0,58.93,58.99,19793.0
2017-03-30 10:50:00,58.99,59.03,58.92,59.01,15012.0,58.99,59.03,58.92,59.01,15012.0
2017-03-30 11:00:00,59.02,59.03,58.99,59.03,22624.0,59.02,59.03,58.99,59.03,22624.0
2017-03-30 11:10:00,59.02,59.02,58.92,58.95,26306.0,59.02,59.02,58.92,58.95,26306.0
2017-03-30 11:20:00,58.96,59.0,58.92,58.95,21576.0,58.96,59.0,58.92,58.95,21576.0
2017-03-30 11:30:00,58.95,58.97,58.83,58.83,19068.0,58.95,58.97,58.83,58.83,19068.0
2017-03-30 11:40:00,58.84,58.9,58.71,58.78,16189.0,58.84,58.9,58.71,58.78,16189.0
2017-03-30 11:50:00,58.79,58.84,58.75,58.8,13186.0,58.79,58.84,58.75,58.8,13186.0
2017-03-30 12:00:00,58.8,58.87,58.8,58.85,11380.0,58.8,58.87,58.8,58.85,11380.0
2017-03-30 12:10:00,58.85,58.89,58.84,58.89,11559.0,58.85,58.89,58.84,58.89,11559.0
2017-03-30 12:20:00,58.88,58.91,58.86,58.91,10115.0,58.88,58.91,58.86,58.91,10115.0
2017-03-30 12:30:00,58.92,58.92,58.78,58.79,13839.0,58.92,58.92,58.78,58.79,13839.0
2017-03-30 12:40:00,58.78,58.86,58.78,58.84,10313.0,58.78,58.86,58.78,58.84,10313.0
2017-03-30 12:50:00,58.83,58.84,58.83,58.83,3986.0,58.83,58.84,58.83,58.83,3986.0
2017-03-30 13:00:00,58.83,58.88,58.83,58.87,23799.0,58.83,58.88,58.83,58.87,23799.0
2017-03-30 13:10:00,58.88,58.88,58.84,58.86,15472.0,58.88,58.88,58.84,58.86,15472.0
2017-03-30 13:20:00,58.86,58.91,58.82,58.82,32986.0,58.86,58.91,58.82,58.82,32986.0
2017-03-30 13:30:00,58.81,58.88,58.81,58.86,19908.0,58.81,58.88,58.81,58.86,19908.0
2017-03-30 13:40:00,58.85,58.86,58.81,58.81,14679.0,58.85,58.86,58.81,58.81,14679.0
2017-03-30 13:50:00,58.81,58.83,58.8,58.8,9024.0,58.81,58.83,58.8,58.8,9024.0
2017-03-30 14:00:00,58.81,58.87,58.77,58.77,30148.0,58.81,58.87,58.77,58.77,30148.0
2017-03-30 14:10:00,58.77,58.85,58.77,58.81,33226.0,58.77,58.85,58.77,58.81,33226.0
2017-03-30 14:20:00,58.81,58.85,58.78,58.81,18469.0,58.81,58.85,58.78,58.81,18469.0
2017-03-30 14:30:00,58.82,58.86,58.82,58.86,13202.0,58.82,58.86,58.82,58.86,13202.0
2017-03-30 14:40:00,58.86,58.87,58.83,58.84,24061.0,58.86,58.87,58.83,58.84,24061.0
2017-03-30 14:50:00,58.84,58.85,58.73,58.75,16945.0,58.84,58.85,58.73,58.75,16945.0
2017-03-30 15:00:00,58.76,58.87,58.75,58.85,18489.0,58.76,58.87,58.75,58.85,18489.0
2017-03-30 15:10:00,58.85,58.86,58.82,58.85,16287.0,58.85,58.86,58.82,58.85,16287.0
2017-03-30 15:20:00,58.84,58.91,58.84,58.88,51666.0,58.84,58.91,58.84,58.88,51666.0
2017-03-30 15:30:00,58.87,58.93,58.87,58.91,43728.0,58.87,58.93,58.87,58.91,43728.0
2017-03-30 15:40:00,58.9,58.93,58.89,58.91,45968.0,58.9,58.93,58.89,58.91,45968.0
2017-03-30 15:50:00,58.91,58.94,58.87,58.89,130952.0,58.91,58.94,58.87,58.89,130952.0
2017-03-31 09:30:00,58.86,58.88,58.16,58.53,33632.0,58.86,58.88,58.16,58.53,33632.0
2017-03-31 09:40:00,58.51,58.59,58.39,58.58,15121.0,58.51,58.59,58.39,58.58,15121.0
2017-03-31 09:50:00,58.58,58.65,58.47,58.64,14143.0,58.58,58.65,58.47,58.64,14143.0
2017-03-31 10:00:00,58.67,58.81,58.65,58.75,16193.0,58.67,58.81,58.65,58.75,16193.0
2017-03-31 10:10:00,58.8,58.83,58.67,58.77,8275.0,58.8,58.83,58.67,58.77,8275.0
2017-03-31 10:20:00,58.75,58.81,58.62,58.76,12407.0,58.75,58.81,58.62,58.76,12407.0
2017-03-31 10:30:00,58.77,58.81,58.72,58.78,14940.0,58.77,58.81,58.72,58.78,14940.0
2017-03-31 10:40:00,58.78,58.87,58.75,58.83,14350.0,58.78,58.87,58.75,58.83,14350.0
2017-03-31 10:50:00,58.83,58.93,58.81,58.83,10347.0,58.83,58.93,58.81,58.83,10347.0
2017-03-31 11:00:00,58.8,58.89,58.79,58.89,8000.0,58.8,58.89,58.79,58.89,8000.0
2017-03-31 11:10:00,58.92,58.95,58.9,58.93,7724.0,58.92,58.95,58.9,58.93,7724.0
2017-03-31 11:20:00,58.93,58.96,58.87,58.87,9800.0,58.93,58.96,58.87,58.87,9800.0
2017-03-31 11:30:00,58.87,58.99,58.85,58.93,17455.0,58.87,58.99,58.85,58.93,17455.0
2017-03-31 11:40:00,58.93,58.99,58.89,58.93,6121.0,58.93,58.99,58.89,58.93,6121.0
2017-03-31 11:50:00,58.91,58.91,58.84,58.88,16407.0,58.91,58.91,58.84,58.88,16407.0
2017-03-31 12:00:00,58.87,58.99,58.86,58.98,9647.0,58.87,58.99,58.86,58.98,9647.0
2017-03-31 12:10:00,59.0,59.09,58.99,59.06,15075.0,59.0,59.09,58.99,59.06,15075.0
2017-03-31 12:20:00,59.08,59.14,59.04,59.12,18025.0,59.08,59.14,59.04,59.12,18025.0
2017-03-31 12:30:00,59.12,59.2,59.11,59.18,14138.0,59.12,59.2,59.11,59.18,14138.0
2017-03-31 12:40:00,59.18,59.19,59.14,59.16,9314.0,59.18,59.19,59.14,59.16,9314.0
2017-03-31 12:50:00,59.17,59.23,59.15,59.21,16696.0,59.17,59.23,59.15,59.21,16696.0
2017-03-31 13:00:00,59.2,59.21,59.05,59.08,16027.0,59.2,59.21,59.05,59.08,16027.0
2017-03-31 13:10:00,59.09,59.12,58.99,59.02,56021.0,59.09,59.12,58.99,59.02,56021.0
2017-03-31 13:20:00,59.02,59.05,58.99,59.03,11804.0,59.02,59.05,58.99,59.03,11804.0
2017-03-31 13:30:00,59.03,59.08,58.99,59.06,13160.0,59.03,59.08,58.99,59.06,13160.0
2017-03-31 13:40:00,59.05,59.12,59.05,59.09,10394.0,59.05,59.12,59.05,59.09,10394.0
2017-03-31 13:50:00,59.09,59.1,59.01,59.07,12100.0,59.09,59.1,59.01,59.07,12100.0
2017-03-31 14:00:00,59.07,59.14,59.05,59.13,29965.0,59.07,59.14,59.05,59.13,29965.0
2017-03-31 14:10:00,59.13,59.16,59.07,59.12,15115.0,59.13,59.16,59.07,59.12,15115.0
2017-03-31 14:20:00,59.14,59.23,59.14,59.22,18611.0,59.14,59.23,59.14,59.22,18611.0
2017-03-31 14:30:00,59.23,59.26,59.2,59.24,23272.0,59.23,59.26,59.2,59.24,23272.0
2017-03-31 14:40:00,59.24,59.29,59.19,59.25,28856.0,59.24,59.29,59.19,59.25,28856.0
2017-03-31 14:50:00,59.24,59.28,59.17,59.19,23912.0,59.24,59.28,59.17,59.19,23912.0
2017-03-31 15:00:00,59.19,59.28,59.18,59.28,27575.0,59.19,59.28,59.18,59.28,27575.0
2017-03-31 15:10:00,59.29,59.34,59.19,59.2,31435.0,59.29,59.34,59.19,59.2,31435.0
2017-03-31 15:20:00,59.2,59.38,59.2,59.37,34397.0,59.2,59.38,59.2,59.37,34397.0
2017-03-31 15:30:00,59.37,59.44,59.33,59.43,55858.0,59.37,59.44,59.33,59.43,55858.0
2017-03-31 15:40:00,59.43,59.43,59.28,59.3,60308.0,59.43,59.43,59.28,59.3,60308.0
2017-03-31 15:50:00,59.3,59.39,59.26,59.27,209758.0,59.3,59.39,59.26,59.27,209758.0
2017-04-03 09:30:00,59.15,59.67,59.1,59.66,35285.0,59.15,59.67,59.1,59.66,35285.0
2017-04-03 09:40:00,59.67,59.7,59.58,59.67,28969.0,59.67,59.7,59.58,59.67,28969.0
2017-04-03 09:50:00,59.71,59.73,59.24,59.24,41111.0,59.71,59.73,59.24,59.24,41111.0
2017-04-03 10:00:00,59.28,59.35,58.97,59.15,93401.0,59.28,59.35,58.97,59.15,93401.0
2017-04-03 10:10:00,59.15,59.33,59.06,59.28,28736.0,59.15,59.33,59.06,59.28,28736.0
2017-04-03 10:20:00,59.27,59.3,59.16,59.19,15474.0,59.27,59.3,59.16,59.19,15474.0
2017-04-03 10:30:00,59.19,59.2,58.97,58.98,22661.0,59.19,59.2,58.97,58.98,22661.0
2017-04-03 10:40:00,58.97,58.99,58.83,58.83,20384.0,58.97,58.99,58.83,58.83,20384.0
2017-04-03 10:50:00,58.87,58.87,58.52,58.54,50096.0,58.87,58.87,58.52,58.54,50096.0
2017-04-03 11:00:00,58.54,58.73,58.41,58.45,21958.0,58.54,58.73,58.41,58.45,21958.0
2017-04-03 11:10:00,58.42,58.55,58.34,58.5,19574.0,58.42,58.55,58.34,58.5,19574.0
2017-04-03 11:20:00,58.52,58.6,58.43,58.55,24985.0,58.52,58.6,58.43,58.55,24985.0
2017-04-03 11:30:00,58.58,58.64,58.53,58.58,8076.0,58.58,58.64,58.53,58.58,8076.0
2017-04-03 11:40:00,58.56,58.65,58.55,58.55,6756.0,58.56,58.65,58.55,58.55,6756.0
2017-04-03 11:50:00,58.54,58.59,58.52,58.56,8788.0,58.54,58.59,58.52,58.56,8788.0
2017-04-03 12:00:00,58.54,58.55,58.36,58.46,10896.0,58.54,58.55,58.36,58.46,10896.0
2017-04-03 12:10:00,58.47,58.58,58.43,58.55,23394.0,58.47,58.58,58.43,58.55,23394.0
2017-04-03 12:20:00,58.57,58.58,58.52,58.58,46914.0,58.57,58.58,58.52,58.58,46914.0
2017-04-03 12:30:00,58.58,58.71,58.55,58.71,19256.0,58.58,58.71,58.55,58.71,19256.0
2017-04-03 12:40:00,58.71,58.78,58.7,58.75,10573.0,58.71,58.78,58.7,58.75,10573.0
2017-04-03 12:50:00,58.78,58.85,58.78,58.85,13653.0,58.78,58.85,58.78,58.85,13653.0
2017-04-03 13:00:00,58.85,58.86,58.78,58.78,25634.0,58.85,58.86,58.78,58.78,25634.0
2017-04-03 13:10:00,58.8,58.92,58.79,58.91,23263.0,58.8,58.92,58.79,58.91,23263.0
2017-04-03 13:20:00,58.9,58.9,58.74,58.76,14815.0,58.9,58.9,58.74,58.76,14815.0
2017-04-03 13:30:00,58.75,58.76,58.62,58.64,11867.0,58.75,58.76,58.62,58.64,11867.0
2017-04-03 13:40:00,58.63,58.63,58.54,58.55,23158.0,58.63,58.63,58.54,58.55,23158.0
2017-04-03 13:50:00,58.55,58.6,58.54,58.56,9596.0,58.55,58.6,58.54,58.56,9596.0
2017-04-03 14:00:00,58.55,58.59,58.48,58.52,14410.0,58.55,58.59,58.48,58.52,14410.0
2017-04-03 14:10:00,58.52,58.59,58.5,58.56,8700.0,58.52,58.59,58.5,58.56,8700.0
2017-04-03 14:20:00,58.56,58.56,58.47,58.54,18880.0,58.56,58.56,58.47,58.54,18880.0
2017-04-03 14:30:00,58.53,58.59,58.53,58.56,17158.0,58.53,58.59,58.53,58.56,17158.0
2017-04-03 14:40:00,58.56,58.61,58.54,58.55,16883.0,58.56,58.61,58.54,58.55,16883.0
2017-04-03 14:50:00,58.53,58.61,58.52,58.58,52868.0,58.53,58.61,58.52,58.58,52868.0
2017-04-03 15:00:00,58.57,58.69,58.56,58.69,42660.0,58.57,58.69,58.56,58.69,42660.0
2017-04-03 15:10:00,58.69,58.77,58.69,58.72,29773.0,58.69,58.77,58.69,58.72,29773.0
2017-04-03 15:20:00,58.72,58.78,58.7,58.75,20796.0,58.72,58.78,58.7,58.75,20796.0
2017-04-03 15:30:00,58.75,58.76,58.7,58.73,26346.0,58.75,58.76,58.7,58.73,26346.0
2017-04-03 15:40:00,58.73,58.79,58.72,58.76,34555.0,58.73,58.79,58.72,58.76,34555.0
2017-04-03 15:50:00,58.76,58.78,58.69,58.74,79717.0,58.76,58.78,58.69,58.74,79717.0
2017-04-04 09:30:00,58.55,58.72,58.51,58.57,15301.0,58.55,58.72,58.51,58.57,15301.0
2017-04-04 09:40:00,58.57,58.73,58.53,58.62,23270.0,58.57,58.73,58.53,58.62,23270.0
2017-04-04 09:50:00,58.61,58.61,58.36,58.43,16800.0,58.61,58.61,58.36,58.43,16800.0
2017-04-04 10:00:00,58.45,58.52,58.09,58.1,16863.0,58.45,58.52,58.09,58.1,16863.0
2017-04-04 10:10:00,58.11,58.18,58.07,58.1,37390.0,58.11,58.18,58.07,58.1,37390.0
2017-04-04 10:20:00,58.11,58.21,58.11,58.19,34436.0,58.11,58.21,58.11,58.19,34436.0
2017-04-04 10:30:00,58.21,58.27,58.11,58.11,17245.0,58.21,58.27,58.11,58.11,17245.0
2017-04-04 10:40:00,58.11,58.11,57.96,58.01,33443.0,58.11,58.11,57.96,58.01,33443.0
2017-04-04 10:50:00,57.99,58.06,57.89,57.91,19919.0,57.99,58.06,57.89,57.91,19919.0
2017-04-04 11:00:00,57.93,58.1,57.92,58.1,44511.0,57.93,58.1,57.92,58.1,44511.0
2017-04-04 11:10:00,58.11,58.11,58.03,58.11,16056.0,58.11,58.11,58.03,58.11,16056.0
2017-04-04 11:20:00,58.12,58.15,57.99,58.0,16159.0,58.12,58.15,57.99,58.0,16159.0
2017-04-04 11:30:00,58.0,58.13,58.0,58.1,27925.0,58.0,58.13,58.0,58.1,27925.0
2017-04-04 11:40:00,58.11,58.14,58.08,58.13,14622.0,58.11,58.14,58.08,58.13,14622.0
2017-04-04 11:50:00,58.13,58.13,57.99,58.0,7804.0,58.13,58.13,57.99,58.0,7804.0
2017-04-04 12:00:00,58.0,58.06,57.98,58.05,17581.0,58.0,58.06,57.98,58.05,17581.0
2017-04-04 12:10:00,58.05,58.1,58.04,58.09,8631.0,58.05,58.1,58.04,58.09,8631.0
2017-04-04 12:20:00,58.08,58.1,58.05,58.09,9662.0,58.08,58.1,58.05,58.09,9662.0
2017-04-04 12:30:00,58.07,58.08,57.97,57.98,22881.0,58.07,58.08,57.97,57.98,22881.0
2017-04-04 12:40:00,57.98,58.0,57.86,57.86,34422.0,57.98,58.0,57.86,57.86,34422.0
2017-04-04 12:50:00,57.87,57.91,57.82,57.86,20176.0,57.87,57.91,57.82,57.86,20176.0
2017-04-04 13:00:00,57.87,57.88,57.81,57.83,21103.0,57.87,57.88,57.81,57.83,21103.0
2017-04-04 13:10:00,57.84,58.01,57.84,58.0,13597.0,57.84,58.01,57.84,58.0,13597.0
2017-04-04 13:20:00,57.99,58.0,57.93,57.93,25420.0,57.99,58.0,57.93,57.93,25420.0
2017-04-04 13:30:00,57.92,57.94,57.9,57.9,11609.0,57.92,57.94,57.9,57.9,11609.0
2017-04-04 13:40:00,57.88,57.91,57.84,57.86,16560.0,57.88,57.91,57.84,57.86,16560.0
2017-04-04 13:50:00,57.88,57.88,57.81,57.85,10059.0,57.88,57.88,57.81,57.85,10059.0
2017-04-04 14:00:00,57.85,57.98,57.85,57.92,29275.0,57.85,57.98,57.85,57.92,29275.0
2017-04-04 14:10:00,57.92,57.94,57.87,57.91,16059.0,57.92,57.94,57.87,57.91,16059.0
2017-04-04 14:20:00,57.91,57.97,57.88,57.88,21123.0,57.91,57.97,57.88,57.88,21123.0
2017-04-04 14:30:00,57.88,57.9,57.83,57.88,20674.0,57.88,57.9,57.83,57.88,20674.0
2017-04-04 14:40:00,57.88,57.89,57.81,57.81,16319.0,57.88,57.89,57.81,57.81,16319.0
2017-04-04 14:50:00,57.81,57.87,57.78,57.78,20212.0,57.81,57.87,57.78,57.78,20212.0
2017-04-04 15:00:00,57.78,57.86,57.77,57.85,28072.0,57.78,57.86,57.77,57.85,28072.0
2017-04-04 15:10:00,57.86,57.9,57.81,57.83,36861.0,57.86,57.9,57.81,57.83,36861.0
2017-04-04 15:20:00,57.81,57.91,57.75,57.83,42217.0,57.81,57.91,57.75,57.83,42217.0
2017-04-04 15:30:00,57.83,57.88,57.83,57.83,42222.0,57.83,57.88,57.83,57.83,42222.0
2017-04-04 15:40:00,57.83,57.85,57.78,57.84,46119.0,57.83,57.85,57.78,57.84,46119.0
2017-04-04 15:50:00,57.85,57.88,57.82,57.85,160887.0,57.85,57.88,57.82,57.85,160887.0
2017-04-05 09:30:00,57.93,58.14,57.82,57.91,63444.0,57.93,58.14,57.82,57.91,63444.0
2017-04-05 09:40:00,57.91,58.04,57.8,57.99,16600.0,57.91,58.04,57.8,57.99,16600.0
2017-04-05 09:50:00,58.03,58.07,57.95,58.03,21274.0,58.03,58.07,57.95,58.03,21274.0
2017-04-05 10:00:00,58.03,58.15,58.01,58.12,11838.0,58.03,58.15,58.01,58.12,11838.0
2017-04-05 10:10:00,58.13,58.17,58.07,58.17,19778.0,58.13,58.17,58.07,58.17,19778.0
2017-04-05 10:20:00,58.17,58.28,58.17,58.23,14392.0,58.17,58.28,58.17,58.23,14392.0
2017-04-05 10:30:00,58.21,58.22,58.14,58.2,12110.0,58.21,58.22,58.14,58.2,12110.0
2017-04-05 10:40:00,58.21,58.53,58.21,58.49,33316.0,58.21,58.53,58.21,58.49,33316.0
2017-04-05 10:50:00,58.52,58.64,58.52,58.61,28536.0,58.52,58.64,58.52,58.61,28536.0
2017-04-05 11:00:00,58.62,58.73,58.59,58.59,16919.0,58.62,58.73,58.59,58.59,16919.0
2017-04-05 11:10:00,58.59,58.65,58.52,58.53,19296.0,58.59,58.65,58.52,58.53,19296.0
2017-04-05 11:20:00,58.49,58.49,58.25,58.25,19525.0,58.49,58.49,58.25,58.25,19525.0
2017-04-05 11:30:00,58.23,58.43,58.19,58.43,19217.0,58.23,58.43,58.19,58.43,19217.0
2017-04-05 11:40:00,58.43,58.52,58.41,58.52,17590.0,58.43,58.52,58.41,58.52,17590.0
2017-04-05 11:50:00,58.5,58.55,58.47,58.47,13288.0,58.5,58.55,58.47,58.47,13288.0
2017-04-05 12:00:00,58.47,58.56,58.46,58.55,13873.0,58.47,58.56,58.46,58.55,13873.0
2017-04-05 12:10:00,58.53,58.54,58.51,58.54,4760.0,58.53,58.54,58.51,58.54,4760.0
2017-04-05 12:20:00,58.53,58.61,58.53,58.54,24626.0,58.53,58.61,58.53,58.54,24626.0
2017-04-05 12:30:00,58.54,58.56,58.51,58.54,10733.0,58.54,58.56,58.51,58.54,10733.0
2017-04-05 12:40:00,58.54,58.65,58.54,58.65,12869.0,58.54,58.65,58.54,58.65,12869.0
2017-04-05 12:50:00,58.65,58.71,58.64,58.7,9624.0,58.65,58.71,58.64,58.7,9624.0
2017-04-05 13:00:00,58.69,58.7,58.65,58.65,12398.0,58.69,58.7,58.65,58.65,12398.0
2017-04-05 13:10:00,58.64,58.65,58.51,58.51,11803.0,58.64,58.65,58.51,58.51,11803.0
2017-04-05 13:20:00,58.51,58.55,58.51,58.52,13100.0,58.51,58.55,58.51,58.52,13100.0
2017-04-05 13:30:00,58.52,58.57,58.51,58.51,8268.0,58.52,58.57,58.51,58.51,8268.0
2017-04-05 13:40:00,58.52,58.52,58.43,58.51,6500.0,58.52,58.52,58.43,58.51,6500.0
2017-04-05 13:50:00,58.51,58.52,58.45,58.48,11795.0,58.51,58.52,58.45,58.48,11795.0
2017-04-05 14:00:00,58.48,58.5,58.37,58.5,13242.0,58.48,58.5,58.37,58.5,13242.0
2017-04-05 14:10:00,58.49,58.52,58.43,58.45,14743.0,58.49,58.52,58.43,58.45,14743.0
2017-04-05 14:20:00,58.44,58.44,58.34,58.38,12841.0,58.44,58.44,58.34,58.38,12841.0
2017-04-05 14:30:00,58.39,58.39,58.24,58.28,31111.0,58.39,58.39,58.24,58.28,31111.0
2017-04-05 14:40:00,58.28,58.34,58.24,58.24,42047.0,58.28,58.34,58.24,58.24,42047.0
2017-04-05 14:50:00,58.24,58.26,58.05,58.2,37810.0,58.24,58.26,58.05,58.2,37810.0
2017-04-05 15:00:00,58.21,58.25,58.17,58.22,27179.0,58.21,58.25,58.17,58.22,27179.0
2017-04-05 15:10:00,58.23,58.24,58.06,58.07,38412.0,58.23,58.24,58.06,58.07,38412.0
2017-04-05 15:20:00,58.07,58.09,57.85,57.92,28838.0,58.07,58.09,57.85,57.92,28838.0
2017-04-05 15:30:00,57.93,57.98,57.76,57.96,56601.0,57.93,57.98,57.76,57.96,56601.0
2017-04-05 15:40:00,57.96,58.03,57.81,57.84,55461.0,57.96,58.03,57.81,57.84,55461.0
2017-04-05 15:50:00,57.84,58.04,57.84,57.86,105932.0,57.84,58.04,57.84,57.86,105932.0
2017-04-06 09:30:00,57.83,57.83,57.49,57.7,13076.0,57.83,57.83,57.49,57.7,13076.0
2017-04-06 09:40:00,57.74,57.87,57.51,57.63,20355.0,57.74,57.87,57.51,57.63,20355.0
2017-04-06 09:50:00,57.67,57.83,57.65,57.65,22791.0,57.67,57.83,57.65,57.65,22791.0
2017-04-06 10:00:00,57.7,57.7,57.54,57.58,6862.0,57.7,57.7,57.54,57.58,6862.0
2017-04-06 10:10:00,57.57,57.72,57.52,57.63,14696.0,57.57,57.72,57.52,57.63,14696.0
2017-04-06 10:20:00,57.65,57.82,57.65,57.74,48125.0,57.65,57.82,57.65,57.74,48125.0
2017-04-06 10:30:00,57.71,58.0,57.71,58.0,48066.0,57.71,58.0,57.71,58.0,48066.0
2017-04-06 10:40:00,57.97,58.15,57.86,58.14,19087.0,57.97,58.15,57.86,58.14,19087.0
2017-04-06 10:50:00,58.16,58.19,58.04,58.06,17509.0,58.16,58.19,58.04,58.06,17509.0
2017-04-06 11:00:00,58.09,58.1,57.97,58.07,28998.0,58.09,58.1,57.97,58.07,28998.0
2017-04-06 11:10:00,58.07,58.19,58.06,58.15,12852.0,58.07,58.19,58.06,58.15,12852.0
2017-04-06 11:20:00,58.16,58.34,58.15,58.33,17022.0,58.16,58.34,58.15,58.33,17022.0
2017-04-06 11:30:00,58.34,58.38,58.28,58.3,29264.0,58.34,58.38,58.28,58.3,29264.0
2017-04-06 11:40:00,58.31,58.31,58.14,58.22,24594.0,58.31,58.31,58.14,58.22,24594.0
2017-04-06 11:50:00,58.23,58.24,58.19,58.24,12435.0,58.23,58.24,58.19,58.24,12435.0
2017-04-06 12:00:00,58.25,58.29,58.19,58.19,13924.0,58.25,58.29,58.19,58.19,13924.0
2017-04-06 12:10:00,58.17,58.17,58.04,58.07,16702.0,58.17,58.17,58.04,58.07,16702.0
2017-04-06 12:20:00,58.07,58.13,58.06,58.11,10019.0,58.07,58.13,58.06,58.11,10019.0
2017-04-06 12:30:00,58.11,58.12,58.0,58.07,47246.0,58.11,58.12,58.0,58.07,47246.0
2017-04-06 12:40:00,58.06,58.06,57.95,58.0,7908.0,58.06,58.06,57.95,58.0,7908.0
2017-04-06 12:50:00,57.99,58.03,57.97,58.02,8985.0,57.99,58.03,57.97,58.02,8985.0
2017-04-06 13:00:00,58.01,58.1,57.99,58.08,9705.0,58.01,58.1,57.99,58.08,9705.0
2017-04-06 13:10:00,58.05,58.13,58.03,58.12,16780.0,58.05,58.13,58.03,58.12,16780.0
2017-04-06 13:20:00,58.11,58.16,58.07,58.13,9315.0,58.11,58.16,58.07,58.13,9315.0
2017-04-06 13:30:00,58.13,58.15,58.08,58.09,16600.0,58.13,58.15,58.08,58.09,16600.0
2017-04-06 13:40:00,58.06,58.09,57.99,58.01,22300.0,58.06,58.09,57.99,58.01,22300.0
2017-04-06 13:50:00,58.01,58.06,57.87,57.87,118600.0,58.01,58.06,57.87,57.87,118600.0
2017-04-06 14:00:00,57.89,57.94,57.81,57.85,26173.0,57.89,57.94,57.81,57.85,26173.0
2017-04-06 14:10:00,57.88,57.88,57.77,57.83,16864.0,57.88,57.88,57.77,57.83,16864.0
2017-04-06 14:20:00,57.82,57.87,57.77,57.78,13130.0,57.82,57.87,57.77,57.78,13130.0
2017-04-06 14:30:00,57.78,57.92,57.78,57.83,17546.0,57.78,57.92,57.78,57.83,17546.0
2017-04-06 14:40:00,57.84,57.9,57.69,57.74,47517.0,57.84,57.9,57.69,57.74,47517.0
2017-04-06 14:50:00,57.74,57.74,57.65,57.69,29190.0,57.74,57.74,57.65,57.69,29190.0
2017-04-06 15:00:00,57.69,57.81,57.68,57.8,16203.0,57.69,57.81,57.68,57.8,16203.0
2017-04-06 15:10:00,57.8,57.86,57.8,57.86,31334.0,57.8,57.86,57.8,57.86,31334.0
2017-04-06 15:20:00,57.85,57.93,57.84,57.92,36844.0,57.85,57.93,57.84,57.92,36844.0
2017-04-06 15:30:00,57.92,58.04,57.9,58.03,41153.0,57.92,58.04,57.9,58.03,41153.0
2017-04-06 15:40:00,58.02,58.09,57.94,57.97,52901.0,58.02,58.09,57.94,57.97,52901.0
2017-04-06 15:50:00,57.96,58.09,57.96,58.05,149601.0,57.96,58.09,57.96,58.05,149601.0
2017-04-07 09:30:00,57.82,58.05,57.65,57.99,25338.0,57.82,58.05,57.65,57.99,25338.0
2017-04-07 09:40:00,58.0,58.0,57.82,57.82,6540.0,58.0,58.0,57.82,57.82,6540.0
2017-04-07 09:50:00,57.83,57.86,57.61,57.64,11953.0,57.83,57.86,57.61,57.64,11953.0
2017-04-07 10:00:00,57.59,57.85,57.55,57.85,39706.0,57.59,57.85,57.55,57.85,39706.0
2017-04-07 10:10:00,57.87,58.04,57.87,57.99,13678.0,57.87,58.04,57.87,57.99,13678.0
2017-04-07 10:20:00,58.01,58.1,57.93,58.1,8852.0,58.01,58.1,57.93,58.1,8852.0
2017-04-07 10:30:00,58.11,58.25,57.98,58.23,10100.0,58.11,58.25,57.98,58.23,10100.0
2017-04-07 10:40:00,58.25,58.31,58.19,58.25,7993.0,58.25,58.31,58.19,58.25,7993.0
2017-04-07 10:50:00,58.25,58.25,58.05,58.09,11212.0,58.25,58.25,58.05,58.09,11212.0
2017-04-07 11:00:00,58.1,58.12,57.95,57.95,36700.0,58.1,58.12,57.95,57.95,36700.0
2017-04-07 11:10:00,57.95,58.1,57.92,58.07,10833.0,57.95,58.1,57.92,58.07,10833.0
2017-04-07 11:20:00,58.1,58.2,58.08,58.17,23558.0,58.1,58.2,58.08,58.17,23558.0
2017-04-07 11:30:00,58.16,58.21,58.11,58.18,7865.0,58.16,58.21,58.11,58.18,7865.0
2017-04-07 11:40:00,58.16,58.2,58.14,58.2,5777.0,58.16,58.2,58.14,58.2,5777.0
2017-04-07 11:50:00,58.24,58.29,58.24,58.28,4988.0,58.24,58.29,58.24,58.28,4988.0
2017-04-07 12:00:00,58.26,58.33,58.25,58.27,14471.0,58.26,58.33,58.25,58.27,14471.0
2017-04-07 12:10:00,58.3,58.33,58.23,58.29,8200.0,58.3,58.33,58.23,58.29,8200.0
2017-04-07 12:20:00,58.27,58.33,58.27,58.3,5036.0,58.27,58.33,58.27,58.3,5036.0
2017-04-07 12:30:00,58.32,58.35,58.28,58.35,14238.0,58.32,58.35,58.28,58.35,14238.0
2017-04-07 12:40:00,58.32,58.37,58.32,58.36,7000.0,58.32,58.37,58.32,58.36,7000.0
2017-04-07 12:50:00,58.35,58.4,58.33,58.4,5799.0,58.35,58.4,58.33,58.4,5799.0
2017-04-07 13:00:00,58.38,58.39,58.28,58.33,9046.0,58.38,58.39,58.28,58.33,9046.0
2017-04-07 13:10:00,58.32,58.34,58.27,58.29,12762.0,58.32,58.34,58.27,58.29,12762.0
2017-04-07 13:20:00,58.26,58.34,58.26,58.34,10291.0,58.26,58.34,58.26,58.34,10291.0
2017-04-07 13:30:00,58.35,58.42,58.3,58.33,7747.0,58.35,58.42,58.3,58.33,7747.0
2017-04-07 13:40:00,58.33,58.37,58.29,58.33,10349.0,58.33,58.37,58.29,58.33,10349.0
2017-04-07 13:50:00,58.34,58.38,58.33,58.37,6937.0,58.34,58.38,58.33,58.37,6937.0
2017-04-07 14:00:00,58.36,58.45,58.36,58.37,7954.0,58.36,58.45,58.36,58.37,7954.0
2017-04-07 14:10:00,58.37,58.4,58.33,58.36,10926.0,58.37,58.4,58.33,58.36,10926.0
2017-04-07 14:20:00,58.36,58.44,58.35,58.4,17431.0,58.36,58.44,58.35,58.4,17431.0
2017-04-07 14:30:00,58.37,58.44,58.37,58.43,8217.0,58.37,58.44,58.37,58.43,8217.0
2017-04-07 14:40:00,58.43,58.49,58.4,58.47,14378.0,58.43,58.49,58.4,58.47,14378.0
2017-04-07 14:50:00,58.46,58.48,58.4,58.47,23163.0,58.46,58.48,58.4,58.47,23163.0
2017-04-07 15:00:00,58.47,58.48,58.41,58.41,53442.0,58.47,58.48,58.41,58.41,53442.0
2017-04-07 15:10:00,58.37,58.44,58.37,58.44,20630.0,58.37,58.44,58.37,58.44,20630.0
2017-04-07 15:20:00,58.43,58.47,58.41,58.42,24617.0,58.43,58.47,58.41,58.42,24617.0
2017-04-07 15:30:00,58.43,58.49,58.42,58.48,27270.0,58.43,58.49,58.42,58.48,27270.0
2017-04-07 15:40:00,58.48,58.5,58.44,58.49,32442.0,58.48,58.5,58.44,58.49,32442.0
2017-04-07 15:50:00,58.5,58.53,58.45,58.48,82185.0,58.5,58.53,58.45,58.48,82185.0
2017-04-10 09:30:00,58.54,58.57,58.37,58.57,20611.0,58.54,58.57,58.37,58.57,20611.0
2017-04-10 09:40:00,58.53,58.71,58.0,58.65,90974.0,58.53,58.71,58.0,58.65,90974.0
2017-04-10 09:50:00,58.65,58.68,58.53,58.63,13186.0,58.65,58.68,58.53,58.63,13186.0
2017-04-10 10:00:00,58.66,58.75,58.57,58.64,15380.0,58.66,58.75,58.57,58.64,15380.0
2017-04-10 10:10:00,58.62,58.69,58.57,58.58,93338.0,58.62,58.69,58.57,58.58,93338.0
2017-04-10 10:20:00,58.61,58.64,58.57,58.57,13649.0,58.61,58.64,58.57,58.57,13649.0
2017-04-10 10:30:00,58.59,58.65,58.59,58.61,33016.0,58.59,58.65,58.59,58.61,33016.0
2017-04-10 10:40:00,58.59,58.65,58.57,58.65,11500.0,58.59,58.65,58.57,58.65,11500.0
2017-04-10 10:50:00,58.64,58.64,58.53,58.55,11252.0,58.64,58.64,58.53,58.55,11252.0
2017-04-10 11:00:00,58.54,58.57,58.49,58.54,11688.0,58.54,58.57,58.49,58.54,11688.0
2017-04-10 11:10:00,58.55,58.65,58.55,58.62,14253.0,58.55,58.65,58.55,58.62,14253.0
2017-04-10 11:20:00,58.62,58.65,58.57,58.57,14120.0,58.62,58.65,58.57,58.57,14120.0
2017-04-10 11:30:00,58.55,58.56,58.36,58.37,16818.0,58.55,58.56,58.36,58.37,16818.0
2017-04-10 11:40:00,58.34,58.37,58.25,58.36,9281.0,58.34,58.37,58.25,58.36,9281.0
2017-04-10 11:50:00,58.38,58.45,58.38,58.42,8184.0,58.38,58.45,58.38,58.42,8184.0
2017-04-10 12:00:00,58.42,58.49,58.42,58.45,16073.0,58.42,58.49,58.42,58.45,16073.0
2017-04-10 12:10:00,58.45,58.47,58.24,58.28,13815.0,58.45,58.47,58.24,58.28,13815.0
2017-04-10 12:20:00,58.26,58.39,58.26,58.38,11068.0,58.26,58.39,58.26,58.38,11068.0
2017-04-10 12:30:00,58.39,58.48,58.35,58.46,9611.0,58.39,58.48,58.35,58.46,9611.0
2017-04-10 12:40:00,58.45,58.54,58.45,58.54,9393.0,58.45,58.54,58.45,58.54,9393.0
2017-04-10 12:50:00,58.58,58.64,58.58,58.64,10267.0,58.58,58.64,58.58,58.64,10267.0
2017-04-10 13:00:00,58.63,58.67,58.59,58.65,30521.0,58.63,58.67,58.59,58.65,30521.0
2017-04-10 13:10:00,58.65,58.7,58.65,58.66,8962.0,58.65,58.7,58.65,58.66,8962.0
2017-04-10 13:20:00,58.68,58.77,58.68,58.74,6702.0,58.68,58.77,58.68,58.74,6702.0
2017-04-10 13:30:00,58.75,58.8,58.73,58.8,6800.0,58.75,58.8,58.73,58.8,6800.0
2017-04-10 13:40:00,58.79,58.83,58.74,58.75,22633.0,58.79,58.83,58.74,58.75,22633.0
2017-04-10 13:50:00,58.74,58.74,58.69,58.72,8115.0,58.74,58.74,58.69,58.72,8115.0
2017-04-10 14:00:00,58.72,58.72,58.56,58.59,13889.0,58.72,58.72,58.56,58.59,13889.0
2017-04-10 14:10:00,58.6,58.66,58.59,58.64,15392.0,58.6,58.66,58.59,58.64,15392.0
2017-04-10 14:20:00,58.63,58.63,58.43,58.43,59489.0,58.63,58.63,58.43,58.43,59489.0
2017-04-10 14:30:00,58.4,58.45,58.37,58.37,8951.0,58.4,58.45,58.37,58.37,8951.0
2017-04-10 14:40:00,58.37,58.53,58.34,58.49,47928.0,58.37,58.53,58.34,58.49,47928.0
2017-04-10 14:50:00,58.5,58.55,58.43,58.43,17005.0,58.5,58.55,58.43,58.43,17005.0
2017-04-10 15:00:00,58.43,58.52,58.43,58.51,11686.0,58.43,58.52,58.43,58.51,11686.0
2017-04-10 15:10:00,58.51,58.54,58.46,58.47,14542.0,58.51,58.54,58.46,58.47,14542.0
2017-04-10 15:20:00,58.42,58.46,58.39,58.44,8698.0,58.42,58.46,58.39,58.44,8698.0
2017-04-10 15:30:00,58.44,58.46,58.38,58.44,16389.0,58.44,58.46,58.38,58.44,16389.0
2017-04-10 15:40:00,58.44,58.45,58.39,58.39,33076.0,58.44,58.45,58.39,58.39,33076.0
2017-04-10 15:50:00,58.39,58.44,58.37,58.43,80110.0,58.39,58.44,58.37,58.43,80110.0
2017-04-11 09:30:00,58.3,58.6,58.3,58.37,14068.0,58.3,58.6,58.3,58.37,14068.0
2017-04-11 09:40:00,58.32,58.32,58.07,58.14,14691.0,58.32,58.32,58.07,58.14,14691.0
2017-04-11 09:50:00,58.1,58.12,57.91,58.02,20431.0,58.1,58.12,57.91,58.02,20431.0
2017-04-11 10:00:00,58.06,58.27,58.06,58.2,5175.0,58.06,58.27,58.06,58.2,5175.0
2017-04-11 10:10:00,58.25,58.26,58.08,58.13,5825.0,58.25,58.26,58.08,58.13,5825.0
2017-04-11 10:20:00,58.1,58.1,57.9,58.06,14651.0,58.1,58.1,57.9,58.06,14651.0
2017-04-11 10:30:00,58.04,58.04,57.87,57.97,7403.0,58.04,58.04,57.87,57.97,7403.0
2017-04-11 10:40:00,57.92,57.92,57.74,57.82,11860.0,57.92,57.92,57.74,57.82,11860.0
2017-04-11 10:50:00,57.85,57.97,57.75,57.89,53264.0,57.85,57.97,57.75,57.89,53264.0
2017-04-11 11:00:00,57.91,58.02,57.91,57.99,5000.0,57.91,58.02,57.91,57.99,5000.0
2017-04-11 11:10:00,57.98,58.02,57.87,57.94,8497.0,57.98,58.02,57.87,57.94,8497.0
2017-04-11 11:20:00,57.9,57.98,57.89,57.98,6600.0,57.9,57.98,57.89,57.98,6600.0
2017-04-11 11:30:00,58.03,58.2,58.03,58.17,5802.0,58.03,58.2,58.03,58.17,5802.0
2017-04-11 11:40:00,58.2,58.24,58.11,58.17,7447.0,58.2,58.24,58.11,58.17,7447.0
2017-04-11 11:50:00,58.17,58.23,58.15,58.22,4900.0,58.17,58.23,58.15,58.22,4900.0
2017-04-11 12:00:00,58.19,58.23,58.16,58.16,6300.0,58.19,58.23,58.16,58.16,6300.0
2017-04-11 12:10:00,58.19,58.29,58.19,58.26,6646.0,58.19,58.29,58.19,58.26,6646.0
2017-04-11 12:20:00,58.29,58.32,58.22,58.27,299487.0,58.29,58.32,58.22,58.27,299487.0
2017-04-11 12:30:00,58.28,58.34,58.25,58.29,8450.0,58.28,58.34,58.25,58.29,8450.0
2017-04-11 12:40:00,58.31,58.33,58.24,58.29,4300.0,58.31,58.33,58.24,58.29,4300.0
2017-04-11 12:50:00,58.28,58.39,58.27,58.35,6200.0,58.28,58.39,58.27,58.35,6200.0
2017-04-11 13:00:00,58.35,58.49,58.35,58.44,4524.0,58.35,58.49,58.35,58.44,4524.0
2017-04-11 13:10:00,58.39,58.42,58.36,58.42,10740.0,58.39,58.42,58.36,58.42,10740.0
2017-04-11 13:20:00,58.37,58.44,58.32,58.4,7100.0,58.37,58.44,58.32,58.4,7100.0
2017-04-11 13:30:00,58.38,58.45,58.36,58.45,3900.0,58.38,58.45,58.36,58.45,3900.0
2017-04-11 13:40:00,58.4,58.4,58.36,58.4,4888.0,58.4,58.4,58.36,58.4,4888.0
2017-04-11 13:50:00,58.36,58.4,58.35,58.36,5246.0,58.36,58.4,58.35,58.36,5246.0
2017-04-11 14:00:00,58.38,58.47,58.37,58.41,5683.0,58.38,58.47,58.37,58.41,5683.0
2017-04-11 14:10:00,58.42,58.42,58.26,58.29,6292.0,58.42,58.42,58.26,58.29,6292.0
2017-04-11 14:20:00,58.3,58.34,58.27,58.34,6831.0,58.3,58.34,58.27,58.34,6831.0
2017-04-11 14:30:00,58.32,58.4,58.32,58.38,5200.0,58.32,58.4,58.32,58.38,5200.0
2017-04-11 14:40:00,58.4,58.41,58.32,58.37,6357.0,58.4,58.41,58.32,58.37,6357.0
2017-04-11 14:50:00,58.37,58.5,58.36,58.42,9273.0,58.37,58.5,58.36,58.42,9273.0
2017-04-11 15:00:00,58.42,58.42,58.34,58.38,12801.0,58.42,58.42,58.34,58.38,12801.0
2017-04-11 15:10:00,58.39,58.39,58.22,58.26,22882.0,58.39,58.39,58.22,58.26,22882.0
2017-04-11 15:20:00,58.26,58.3,58.24,58.24,19865.0,58.26,58.3,58.24,58.24,19865.0
2017-04-11 15:30:00,58.24,58.35,58.23,58.31,36862.0,58.24,58.35,58.23,58.31,36862.0
2017-04-11 15:40:00,58.31,58.33,58.24,58.32,22434.0,58.31,58.33,58.24,58.32,22434.0
2017-04-11 15:50:00,58.33,58.43,58.3,58.41,75068.0,58.33,58.43,58.3,58.41,75068.0
2017-04-12 09:30:00,58.24,58.3,58.0,58.17,17218.0,58.24,58.3,58.0,58.17,17218.0
2017-04-12 09:40:00,58.16,58.33,58.05,58.28,14073.0,58.16,58.33,58.05,58.28,14073.0
2017-04-12 09:50:00,58.26,58.26,58.07,58.22,22349.0,58.26,58.26,58.07,58.22,22349.0
2017-04-12 10:00:00,58.28,58.35,58.02,58.03,14916.0,58.28,58.35,58.02,58.03,14916.0
2017-04-12 10:10:00,58.03,58.11,57.96,58.11,15279.0,58.03,58.11,57.96,58.11,15279.0
2017-04-12 10:20:00,58.1,58.11,57.85,57.85,6700.0,58.1,58.11,57.85,57.85,6700.0
2017-04-12 10:30:00,57.89,57.96,57.85,57.9,13845.0,57.89,57.96,57.85,57.9,13845.0
2017-04-12 10:40:00,57.88,57.98,57.8,57.96,49251.0,57.88,57.98,57.8,57.96,49251.0
2017-04-12 10:50:00,57.95,58.0,57.86,57.9,33885.0,57.95,58.0,57.86,57.9,33885.0
2017-04-12 11:00:00,57.88,57.97,57.86,57.95,8759.0,57.88,57.97,57.86,57.95,8759.0
2017-04-12 11:10:00,57.96,57.99,57.89,57.93,19978.0,57.96,57.99,57.89,57.93,19978.0
2017-04-12 11:20:00,57.93,57.94,57.87,57.9,7750.0,57.93,57.94,57.87,57.9,7750.0
2017-04-12 11:30:00,57.87,57.91,57.78,57.82,17350.0,57.87,57.91,57.78,57.82,17350.0
2017-04-12 11:40:00,57.82,57.88,57.81,57.85,12058.0,57.82,57.88,57.81,57.85,12058.0
2017-04-12 11:50:00,57.86,57.91,57.84,57.89,13506.0,57.86,57.91,57.84,57.89,13506.0
2017-04-12 12:00:00,57.9,57.99,57.9,57.99,20156.0,57.9,57.99,57.9,57.99,20156.0
2017-04-12 12:10:00,58.0,58.07,58.0,58.02,29264.0,58.0,58.07,58.0,58.02,29264.0
2017-04-12 12:20:00,58.02,58.06,57.9,57.97,15433.0,58.02,58.06,57.9,57.97,15433.0
2017-04-12 12:30:00,57.96,57.99,57.96,57.97,8374.0,57.96,57.99,57.96,57.97,8374.0
2017-04-12 12:40:00,57.96,57.99,57.91,57.91,7874.0,57.96,57.99,57.91,57.91,7874.0
2017-04-12 12:50:00,57.93,57.95,57.86,57.95,7261.0,57.93,57.95,57.86,57.95,7261.0
2017-04-12 13:00:00,57.97,58.0,57.95,57.99,14232.0,57.97,58.0,57.95,57.99,14232.0
2017-04-12 13:10:00,58.0,58.01,57.98,57.98,21580.0,58.0,58.01,57.98,57.98,21580.0
2017-04-12 13:20:00,57.97,57.97,57.91,57.97,5876.0,57.97,57.97,57.91,57.97,5876.0
2017-04-12 13:30:00,57.96,57.97,57.9,57.96,7932.0,57.96,57.97,57.9,57.96,7932.0
2017-04-12 13:40:00,57.96,58.05,57.96,58.03,18754.0,57.96,58.05,57.96,58.03,18754.0
2017-04-12 13:50:00,58.03,58.06,57.95,58.05,15619.0,58.03,58.06,57.95,58.05,15619.0
2017-04-12 14:00:00,58.06,58.08,58.01,58.06,19326.0,58.06,58.08,58.01,58.06,19326.0
2017-04-12 14:10:00,58.04,58.11,58.04,58.09,17060.0,58.04,58.11,58.04,58.09,17060.0
2017-04-12 14:20:00,58.08,58.08,58.02,58.05,17312.0,58.08,58.08,58.02,58.05,17312.0
2017-04-12 14:30:00,58.05,58.11,58.0,58.01,24818.0,58.05,58.11,58.0,58.01,24818.0
2017-04-12 14:40:00,58.01,58.04,57.98,58.02,15642.0,58.01,58.04,57.98,58.02,15642.0
2017-04-12 14:50:00,58.02,58.03,57.98,58.0,23116.0,58.02,58.03,57.98,58.0,23116.0
2017-04-12 15:00:00,58.0,58.05,57.96,57.96,10193.0,58.0,58.05,57.96,57.96,10193.0
2017-04-12 15:10:00,57.98,58.0,57.92,57.93,15282.0,57.98,58.0,57.92,57.93,15282.0
2017-04-12 15:20:00,57.94,58.05,57.94,57.99,40341.0,57.94,58.05,57.94,57.99,40341.0
2017-04-12 15:30:00,57.98,58.0,57.91,57.91,41821.0,57.98,58.0,57.91,57.91,41821.0
2017-04-12 15:40:00,57.9,57.92,57.84,57.84,36331.0,57.9,57.92,57.84,57.84,36331.0
2017-04-12 15:50:00,57.85,57.92,57.84,57.87,69980.0,57.85,57.92,57.84,57.87,69980.0
2017-04-13 09:30:00,57.78,57.79,57.36,57.68,68979.0,57.78,57.79,57.36,57.68,68979.0
2017-04-13 09:40:00,57.66,57.93,57.64,57.91,114658.0,57.66,57.93,57.64,57.91,114658.0
2017-04-13 09:50:00,57.91,58.05,57.85,57.91,46739.0,57.91,58.05,57.85,57.91,46739.0
2017-04-13 10:00:00,57.93,58.08,57.93,58.0,17896.0,57.93,58.08,57.93,58.0,17896.0
2017-04-13 10:10:00,58.01,58.19,57.89,57.89,16271.0,58.01,58.19,57.89,57.89,16271.0
2017-04-13 10:20:00,57.89,57.92,57.81,57.81,5698.0,57.89,57.92,57.81,57.81,5698.0
2017-04-13 10:30:00,57.8,57.97,57.8,57.97,12996.0,57.8,57.97,57.8,57.97,12996.0
2017-04-13 10:40:00,57.97,57.97,57.81,57.88,19260.0,57.97,57.97,57.81,57.88,19260.0
2017-04-13 10:50:00,57.87,57.91,57.82,57.87,18094.0,57.87,57.91,57.82,57.87,18094.0
2017-04-13 11:00:00,57.87,57.89,57.79,57.84,18047.0,57.87,57.89,57.79,57.84,18047.0
2017-04-13 11:10:00,57.86,57.88,57.75,57.79,10834.0,57.86,57.88,57.75,57.79,10834.0
2017-04-13 11:20:00,57.77,57.85,57.77,57.82,9102.0,57.77,57.85,57.77,57.82,9102.0
2017-04-13 11:30:00,57.82,57.88,57.8,57.82,7580.0,57.82,57.88,57.8,57.82,7580.0
2017-04-13 11:40:00,57.83,57.83,57.74,57.75,5421.0,57.83,57.83,57.74,57.75,5421.0
2017-04-13 11:50:00,57.77,57.85,57.76,57.83,11267.0,57.77,57.85,57.76,57.83,11267.0
2017-04-13 12:00:00,57.81,57.81,57.66,57.71,18059.0,57.81,57.81,57.66,57.71,18059.0
2017-04-13 12:10:00,57.73,57.82,57.71,57.75,7474.0,57.73,57.82,57.71,57.75,7474.0
2017-04-13 12:20:00,57.75,57.81,57.73,57.79,12600.0,57.75,57.81,57.73,57.79,12600.0
2017-04-13 12:30:00,57.8,57.81,57.78,57.79,4479.0,57.8,57.81,57.78,57.79,4479.0
2017-04-13 12:40:00,57.78,57.79,57.74,57.76,20713.0,57.78,57.79,57.74,57.76,20713.0
2017-04-13 12:50:00,57.77,57.8,57.74,57.77,15034.0,57.77,57.8,57.74,57.77,15034.0
2017-04-13 13:00:00,57.77,57.77,57.64,57.64,7014.0,57.77,57.77,57.64,57.64,7014.0
2017-04-13 13:10:00,57.64,57.69,57.63,57.68,9493.0,57.64,57.69,57.63,57.68,9493.0
2017-04-13 13:20:00,57.66,57.72,57.64,57.71,11373.0,57.66,57.72,57.64,57.71,11373.0
2017-04-13 13:30:00,57.73,57.76,57.73,57.73,6562.0,57.73,57.76,57.73,57.73,6562.0
2017-04-13 13:40:00,57.72,57.74,57.63,57.64,18287.0,57.72,57.74,57.63,57.64,18287.0
2017-04-13 13:50:00,57.63,57.71,57.63,57.68,8045.0,57.63,57.71,57.63,57.68,8045.0
2017-04-13 14:00:00,57.68,57.8,57.67,57.8,10911.0,57.68,57.8,57.67,57.8,10911.0
2017-04-13 14:10:00,57.78,57.84,57.77,57.82,21763.0,57.78,57.84,57.77,57.82,21763.0
2017-04-13 14:20:00,57.82,57.82,57.73,57.76,11153.0,57.82,57.82,57.73,57.76,11153.0
2017-04-13 14:30:00,57.76,57.78,57.71,57.71,6383.0,57.76,57.78,57.71,57.71,6383.0
2017-04-13 14:40:00,57.73,57.76,57.67,57.69,16983.0,57.73,57.76,57.67,57.69,16983.0
2017-04-13 14:50:00,57.67,57.73,57.62,57.73,16112.0,57.67,57.73,57.62,57.73,16112.0
2017-04-13 15:00:00,57.72,57.72,57.68,57.68,12862.0,57.72,57.72,57.68,57.68,12862.0
2017-04-13 15:10:00,57.66,57.67,57.59,57.67,18045.0,57.66,57.67,57.59,57.67,18045.0
2017-04-13 15:20:00,57.67,57.71,57.65,57.65,15311.0,57.67,57.71,57.65,57.65,15311.0
2017-04-13 15:30:00,57.65,57.67,57.54,57.57,19237.0,57.65,57.67,57.54,57.57,19237.0
2017-04-13 15:40:00,57.56,57.67,57.56,57.62,40472.0,57.56,57.67,57.56,57.62,40472.0
2017-04-13 15:50:00,57.62,57.65,57.54,57.55,142288.0,57.62,57.65,57.54,57.55,142288.0
2017-04-17 09:30:00,57.55,58.01,57.55,58.0,29701.0,57.55,58.01,57.55,58.0,29701.0
2017-04-17 09:40:00,58.0,58.13,57.97,58.13,17795.0,58.0,58.13,57.97,58.13,17795.0
2017-04-17 09:50:00,58.1,58.28,58.05,58.26,38085.0,58.1,58.28,58.05,58.26,38085.0
2017-04-17 10:00:00,58.3,58.46,58.25,58.46,32929.0,58.3,58.46,58.25,58.46,32929.0
2017-04-17 10:10:00,58.48,58.7,58.48,58.7,20379.0,58.48,58.7,58.48,58.7,20379.0
2017-04-17 10:20:00,58.69,58.73,58.5,58.62,17173.0,58.69,58.73,58.5,58.62,17173.0
2017-04-17 10:30:00,58.63,58.66,58.35,58.43,14303.0,58.63,58.66,58.35,58.43,14303.0
2017-04-17 10:40:00,58.45,58.58,58.45,58.54,14340.0,58.45,58.58,58.45,58.54,14340.0
2017-04-17 10:50:00,58.54,58.67,58.52,58.61,15785.0,58.54,58.67,58.52,58.61,15785.0
2017-04-17 11:00:00,58.6,58.67,58.54,58.61,18477.0,58.6,58.67,58.54,58.61,18477.0
2017-04-17 11:10:00,58.59,58.65,58.59,58.61,14603.0,58.59,58.65,58.59,58.61,14603.0
2017-04-17 11:20:00,58.63,58.7,58.59,58.66,17035.0,58.63,58.7,58.59,58.66,17035.0
2017-04-17 11:30:00,58.69,58.77,58.68,58.72,11710.0,58.69,58.77,58.68,58.72,11710.0
2017-04-17 11:40:00,58.77,58.77,58.64,58.65,9230.0,58.77,58.77,58.64,58.65,9230.0
2017-04-17 11:50:00,58.66,58.66,58.56,58.64,16495.0,58.66,58.66,58.56,58.64,16495.0
2017-04-17 12:00:00,58.61,58.67,58.6,58.62,9137.0,58.61,58.67,58.6,58.62,9137.0
2017-04-17 12:10:00,58.61,58.62,58.5,58.5,23082.0,58.61,58.62,58.5,58.5,23082.0
2017-04-17 12:20:00,58.5,58.57,58.49,58.53,7974.0,58.5,58.57,58.49,58.53,7974.0
2017-04-17 12:30:00,58.5,58.51,58.39,58.42,8361.0,58.5,58.51,58.39,58.42,8361.0
2017-04-17 12:40:00,58.43,58.43,58.39,58.4,7856.0,58.43,58.43,58.39,58.4,7856.0
2017-04-17 12:50:00,58.4,58.42,58.34,58.4,16233.0,58.4,58.42,58.34,58.4,16233.0
2017-04-17 13:00:00,58.37,58.41,58.36,58.39,6155.0,58.37,58.41,58.36,58.39,6155.0
2017-04-17 13:10:00,58.4,58.43,58.37,58.4,7810.0,58.4,58.43,58.37,58.4,7810.0
2017-04-17 13:20:00,58.4,58.4,58.32,58.35,8900.0,58.4,58.4,58.32,58.35,8900.0
2017-04-17 13:30:00,58.33,58.37,58.31,58.35,23325.0,58.33,58.37,58.31,58.35,23325.0
2017-04-17 13:40:00,58.37,58.37,58.3,58.3,2500.0,58.37,58.37,58.3,58.3,2500.0
2017-04-17 13:50:00,58.3,58.35,58.3,58.33,12600.0,58.3,58.35,58.3,58.33,12600.0
2017-04-17 14:00:00,58.35,58.35,58.27,58.28,10854.0,58.35,58.35,58.27,58.28,10854.0
2017-04-17 14:10:00,58.28,58.4,58.27,58.37,16558.0,58.28,58.4,58.27,58.37,16558.0
2017-04-17 14:20:00,58.36,58.44,58.36,58.38,11189.0,58.36,58.44,58.36,58.38,11189.0
2017-04-17 14:30:00,58.37,58.44,58.36,58.39,15432.0,58.37,58.44,58.36,58.39,15432.0
2017-04-17 14:40:00,58.39,58.43,58.36,58.41,15564.0,58.39,58.43,58.36,58.41,15564.0
2017-04-17 14:50:00,58.4,58.4,58.34,58.35,14135.0,58.4,58.4,58.34,58.35,14135.0
2017-04-17 15:00:00,58.36,58.43,58.36,58.43,13383.0,58.36,58.43,58.36,58.43,13383.0
2017-04-17 15:10:00,58.43,58.49,58.39,58.46,21546.0,58.43,58.49,58.39,58.46,21546.0
2017-04-17 15:20:00,58.46,58.51,58.44,58.48,18546.0,58.46,58.51,58.44,58.48,18546.0
2017-04-17 15:30:00,58.48,58.5,58.45,58.47,17838.0,58.48,58.5,58.45,58.47,17838.0
2017-04-17 15:40:00,58.47,58.58,58.46,58.57,38739.0,58.47,58.58,58.46,58.57,38739.0
2017-04-17 15:50:00,58.57,58.62,58.53,58.55,89396.0,58.57,58.62,58.53,58.55,89396.0
2017-04-18 09:30:00,58.43,58.94,58.21,58.89,44860.0,58.43,58.94,58.21,58.89,44860.0
2017-04-18 09:40:00,58.92,59.0,58.86,58.91,24125.0,58.92,59.0,58.86,58.91,24125.0
2017-04-18 09:50:00,58.92,58.93,58.61,58.93,35211.0,58.92,58.93,58.61,58.93,35211.0
2017-04-18 10:00:00,58.93,58.98,58.86,58.94,25613.0,58.93,58.98,58.86,58.94,25613.0
2017-04-18 10:10:00,58.95,59.0,58.92,58.92,20048.0,58.95,59.0,58.92,58.92,20048.0
2017-04-18 10:20:00,58.92,58.96,58.8,58.93,21033.0,58.92,58.96,58.8,58.93,21033.0
2017-04-18 10:30:00,58.94,59.09,58.92,58.99,23948.0,58.94,59.09,58.92,58.99,23948.0
2017-04-18 10:40:00,58.99,59.13,58.94,58.94,19896.0,58.99,59.13,58.94,58.94,19896.0
2017-04-18 10:50:00,58.94,59.04,58.87,59.03,22581.0,58.94,59.04,58.87,59.03,22581.0
2017-04-18 11:00:00,59.04,59.05,58.87,58.87,18320.0,59.04,59.05,58.87,58.87,18320.0
2017-04-18 11:10:00,58.9,59.11,58.89,59.0,25510.0,58.9,59.11,58.89,59.0,25510.0
2017-04-18 11:20:00,59.01,59.02,58.91,58.99,17665.0,59.01,59.02,58.91,58.99,17665.0
2017-04-18 11:30:00,58.98,59.03,58.88,58.93,25744.0,58.98,59.03,58.88,58.93,25744.0
2017-04-18 11:40:00,58.94,58.97,58.92,58.93,19850.0,58.94,58.97,58.92,58.93,19850.0
2017-04-18 11:50:00,58.94,59.04,58.9,58.9,19447.0,58.94,59.04,58.9,58.9,19447.0
2017-04-18 12:00:00,58.89,58.93,58.8,58.82,28459.0,58.89,58.93,58.8,58.82,28459.0
2017-04-18 12:10:00,58.82,58.92,58.76,58.91,17781.0,58.82,58.92,58.76,58.91,17781.0
2017-04-18 12:20:00,58.9,58.91,58.84,58.9,14597.0,58.9,58.91,58.84,58.9,14597.0
2017-04-18 12:30:00,58.88,58.89,58.83,58.87,16787.0,58.88,58.89,58.83,58.87,16787.0
2017-04-18 12:40:00,58.87,58.92,58.84,58.9,9692.0,58.87,58.92,58.84,58.9,9692.0
2017-04-18 12:50:00,58.91,58.99,58.89,58.89,19343.0,58.91,58.99,58.89,58.89,19343.0
2017-04-18 13:00:00,58.89,58.89,58.78,58.84,17354.0,58.89,58.89,58.78,58.84,17354.0
2017-04-18 13:10:00,58.84,58.98,58.84,58.97,12884.0,58.84,58.98,58.84,58.97,12884.0
2017-04-18 13:20:00,58.98,59.01,58.95,58.98,16886.0,58.98,59.01,58.95,58.98,16886.0
2017-04-18 13:30:00,58.99,58.99,58.9,58.93,23892.0,58.99,58.99,58.9,58.93,23892.0
2017-04-18 13:40:00,58.93,58.98,58.93,58.96,18328.0,58.93,58.98,58.93,58.96,18328.0
2017-04-18 13:50:00,58.97,58.98,58.94,58.95,30173.0,58.97,58.98,58.94,58.95,30173.0
2017-04-18 14:00:00,58.96,59.1,58.96,59.01,26137.0,58.96,59.1,58.96,59.01,26137.0
2017-04-18 14:10:00,59.01,59.08,58.96,59.02,16625.0,59.01,59.08,58.96,59.02,16625.0
2017-04-18 14:20:00,59.02,59.09,58.96,59.09,17539.0,59.02,59.09,58.96,59.09,17539.0
2017-04-18 14:30:00,59.08,59.13,59.05,59.11,20824.0,59.08,59.13,59.05,59.11,20824.0
2017-04-18 14:40:00,59.1,59.12,59.04,59.1,20667.0,59.1,59.12,59.04,59.1,20667.0
2017-04-18 14:50:00,59.1,59.11,59.06,59.09,19606.0,59.1,59.11,59.06,59.09,19606.0
2017-04-18 15:00:00,59.11,59.15,59.09,59.14,23350.0,59.11,59.15,59.09,59.14,23350.0
2017-04-18 15:10:00,59.14,59.17,59.1,59.14,27243.0,59.14,59.17,59.1,59.14,27243.0
2017-04-18 15:20:00,59.15,59.3,59.15,59.28,34536.0,59.15,59.3,59.15,59.28,34536.0
2017-04-18 15:30:00,59.28,59.35,59.27,59.34,54262.0,59.28,59.35,59.27,59.34,54262.0
2017-04-18 15:40:00,59.33,59.39,59.32,59.39,66299.0,59.33,59.39,59.32,59.39,66299.0
2017-04-18 15:50:00,59.39,59.44,59.37,59.4,156118.0,59.39,59.44,59.37,59.4,156118.0
2017-04-19 09:30:00,59.47,59.72,59.34,59.64,88803.0,59.47,59.72,59.34,59.64,88803.0
2017-04-19 09:40:00,59.66,59.75,59.62,59.75,11507.0,59.66,59.75,59.62,59.75,11507.0
2017-04-19 09:50:00,59.77,60.0,59.69,59.98,58222.0,59.77,60.0,59.69,59.98,58222.0
2017-04-19 10:00:00,59.99,60.09,59.84,59.88,36725.0,59.99,60.09,59.84,59.88,36725.0
2017-04-19 10:10:00,59.88,59.92,59.79,59.84,59183.0,59.88,59.92,59.79,59.84,59183.0
2017-04-19 10:20:00,59.87,59.93,59.8,59.93,34451.0,59.87,59.93,59.8,59.93,34451.0
2017-04-19 10:30:00,59.91,60.04,59.86,60.0,16783.0,59.91,60.04,59.86,60.0,16783.0
2017-04-19 10:40:00,60.01,60.2,59.96,60.14,39664.0,60.01,60.2,59.96,60.14,39664.0
2017-04-19 10:50:00,60.14,60.18,60.11,60.11,13889.0,60.14,60.18,60.11,60.11,13889.0
2017-04-19 11:00:00,60.13,60.2,60.1,60.2,32655.0,60.13,60.2,60.1,60.2,32655.0
2017-04-19 11:10:00,60.18,60.33,60.18,60.32,40851.0,60.18,60.33,60.18,60.32,40851.0
2017-04-19 11:20:00,60.31,60.55,60.24,60.54,93915.0,60.31,60.55,60.24,60.54,93915.0
2017-04-19 11:30:00,60.54,60.56,60.28,60.51,122509.0,60.54,60.56,60.28,60.51,122509.0
2017-04-19 11:40:00,60.51,60.54,60.31,60.31,25935.0,60.51,60.54,60.31,60.31,25935.0
2017-04-19 11:50:00,60.31,60.5,60.31,60.45,22427.0,60.31,60.5,60.31,60.45,22427.0
2017-04-19 12:00:00,60.45,60.47,60.2,60.31,31606.0,60.45,60.47,60.2,60.31,31606.0
2017-04-19 12:10:00,60.29,60.38,60.26,60.27,17820.0,60.29,60.38,60.26,60.27,17820.0
2017-04-19 12:20:00,60.26,60.39,60.24,60.37,17546.0,60.26,60.39,60.24,60.37,17546.0
2017-04-19 12:30:00,60.35,60.38,60.27,60.36,21343.0,60.35,60.38,60.27,60.36,21343.0
2017-04-19 12:40:00,60.36,60.39,60.28,60.39,42902.0,60.36,60.39,60.28,60.39,42902.0
2017-04-19 12:50:00,60.38,60.46,60.36,60.44,13606.0,60.38,60.46,60.36,60.44,13606.0
2017-04-19 13:00:00,60.43,60.48,60.25,60.3,24110.0,60.43,60.48,60.25,60.3,24110.0
2017-04-19 13:10:00,60.29,60.37,60.24,60.37,45021.0,60.29,60.37,60.24,60.37,45021.0
2017-04-19 13:20:00,60.35,60.45,60.28,60.28,25597.0,60.35,60.45,60.28,60.28,25597.0
2017-04-19 13:30:00,60.3,60.32,60.27,60.31,15896.0,60.3,60.32,60.27,60.31,15896.0
2017-04-19 13:40:00,60.31,60.38,60.29,60.36,16794.0,60.31,60.38,60.29,60.36,16794.0
2017-04-19 13:50:00,60.35,60.4,60.32,60.32,12055.0,60.35,60.4,60.32,60.32,12055.0
2017-04-19 14:00:00,60.33,60.39,60.28,60.34,16478.0,60.33,60.39,60.28,60.34,16478.0
2017-04-19 14:10:00,60.31,60.45,60.25,60.34,48506.0,60.31,60.45,60.25,60.34,48506.0
2017-04-19 14:20:00,60.37,60.55,60.33,60.54,29042.0,60.37,60.55,60.33,60.54,29042.0
2017-04-19 14:30:00,60.52,60.62,60.47,60.62,46112.0,60.52,60.62,60.47,60.62,46112.0
2017-04-19 14:40:00,60.62,60.73,60.6,60.71,66742.0,60.62,60.73,60.6,60.71,66742.0
2017-04-19 14:50:00,60.71,60.71,60.5,60.51,89907.0,60.71,60.71,60.5,60.51,89907.0
2017-04-19 15:00:00,60.5,60.53,60.4,60.48,37812.0,60.5,60.53,60.4,60.48,37812.0
2017-04-19 15:10:00,60.48,60.57,60.48,60.5,35861.0,60.48,60.57,60.48,60.5,35861.0
2017-04-19 15:20:00,60.5,60.52,60.45,60.46,45846.0,60.5,60.52,60.45,60.46,45846.0
2017-04-19 15:30:00,60.46,60.47,60.37,60.45,84784.0,60.46,60.47,60.37,60.45,84784.0
2017-04-19 15:40:00,60.45,60.48,60.34,60.4,74098.0,60.45,60.48,60.34,60.4,74098.0
2017-04-19 15:50:00,60.39,60.47,60.39,60.46,149413.0,60.39,60.47,60.39,60.46,149413.0
2017-04-20 09:30:00,60.78,60.99,60.58,60.64,29635.0,60.78,60.99,60.58,60.64,29635.0
2017-04-20 09:40:00,60.6,60.75,60.43,60.73,35835.0,60.6,60.75,60.43,60.73,35835.0
2017-04-20 09:50:00,60.72,60.83,60.61,60.8,19051.0,60.72,60.83,60.61,60.8,19051.0
2017-04-20 10:00:00,60.79,61.01,60.75,61.0,21342.0,60.79,61.01,60.75,61.0,21342.0
2017-04-20 10:10:00,61.01,61.13,60.86,60.98,39380.0,61.01,61.13,60.86,60.98,39380.0
2017-04-20 10:20:00,60.98,61.02,60.82,61.0,25264.0,60.98,61.02,60.82,61.0,25264.0
2017-04-20 10:30:00,60.97,61.04,60.94,61.03,38015.0,60.97,61.04,60.94,61.03,38015.0
2017-04-20 10:40:00,61.03,61.2,61.02,61.15,32480.0,61.03,61.2,61.02,61.15,32480.0
2017-04-20 10:50:00,61.18,61.22,61.12,61.2,21678.0,61.18,61.22,61.12,61.2,21678.0
2017-04-20 11:00:00,61.2,61.27,61.12,61.25,32862.0,61.2,61.27,61.12,61.25,32862.0
2017-04-20 11:10:00,61.27,61.31,61.22,61.3,21503.0,61.27,61.31,61.22,61.3,21503.0
2017-04-20 11:20:00,61.31,61.43,61.31,61.43,20279.0,61.31,61.43,61.31,61.43,20279.0
2017-04-20 11:30:00,61.43,61.44,61.31,61.41,27468.0,61.43,61.44,61.31,61.41,27468.0
2017-04-20 11:40:00,61.41,61.53,61.4,61.52,31047.0,61.41,61.53,61.4,61.52,31047.0
2017-04-20 11:50:00,61.51,61.57,61.46,61.47,14194.0,61.51,61.57,61.46,61.47,14194.0
2017-04-20 12:00:00,61.47,61.72,61.47,61.65,66343.0,61.47,61.72,61.47,61.65,66343.0
2017-04-20 12:10:00,61.66,61.68,61.58,61.62,13077.0,61.66,61.68,61.58,61.62,13077.0
2017-04-20 12:20:00,61.63,61.82,61.62,61.77,137063.0,61.63,61.82,61.62,61.77,137063.0
2017-04-20 12:30:00,61.74,61.86,61.67,61.77,49384.0,61.74,61.86,61.67,61.77,49384.0
2017-04-20 12:40:00,61.76,61.95,61.75,61.87,32844.0,61.76,61.95,61.75,61.87,32844.0
2017-04-20 12:50:00,61.86,61.94,61.84,61.91,32605.0,61.86,61.94,61.84,61.91,32605.0
2017-04-20 13:00:00,61.91,61.93,61.68,61.68,49286.0,61.91,61.93,61.68,61.68,49286.0
2017-04-20 13:10:00,61.67,61.67,61.47,61.55,45871.0,61.67,61.67,61.47,61.55,45871.0
2017-04-20 13:20:00,61.52,61.74,61.46,61.74,103889.0,61.52,61.74,61.46,61.74,103889.0
2017-04-20 13:30:00,61.75,61.8,61.59,61.73,26545.0,61.75,61.8,61.59,61.73,26545.0
2017-04-20 13:40:00,61.7,61.78,61.68,61.7,19158.0,61.7,61.78,61.68,61.7,19158.0
2017-04-20 13:50:00,61.7,61.79,61.7,61.72,15334.0,61.7,61.79,61.7,61.72,15334.0
2017-04-20 14:00:00,61.71,61.75,61.66,61.71,17785.0,61.71,61.75,61.66,61.71,17785.0
2017-04-20 14:10:00,61.71,61.83,61.69,61.82,28756.0,61.71,61.83,61.69,61.82,28756.0
2017-04-20 14:20:00,61.82,61.9,61.73,61.77,31481.0,61.82,61.9,61.73,61.77,31481.0
2017-04-20 14:30:00,61.77,61.91,61.74,61.85,37789.0,61.77,61.91,61.74,61.85,37789.0
2017-04-20 14:40:00,61.85,61.94,61.85,61.91,29690.0,61.85,61.94,61.85,61.91,29690.0
2017-04-20 14:50:00,61.9,62.01,61.89,62.01,42956.0,61.9,62.01,61.89,62.01,42956.0
2017-04-20 15:00:00,62.0,62.02,61.89,61.99,76089.0,62.0,62.02,61.89,61.99,76089.0
2017-04-20 15:10:00,61.98,62.02,61.92,61.92,31132.0,61.98,62.02,61.92,61.92,31132.0
2017-04-20 15:20:00,61.9,62.03,61.86,62.02,60802.0,61.9,62.03,61.86,62.02,60802.0
2017-04-20 15:30:00,62.02,62.06,61.98,62.01,40605.0,62.02,62.06,61.98,62.01,40605.0
2017-04-20 15:40:00,62.02,62.1,62.0,62.1,74073.0,62.02,62.1,62.0,62.1,74073.0
2017-04-20 15:50:00,62.1,62.15,62.02,62.04,142569.0,62.1,62.15,62.02,62.04,142569.0
2017-04-21 09:30:00,62.15,62.67,62.14,62.52,143328.0,62.15,62.67,62.14,62.52,143328.0
2017-04-21 09:40:00,62.51,62.6,62.33,62.38,40115.0,62.51,62.6,62.33,62.38,40115.0
2017-04-21 09:50:00,62.37,62.44,62.11,62.24,30130.0,62.37,62.44,62.11,62.24,30130.0
2017-04-21 10:00:00,62.25,62.32,62.06,62.13,45634.0,62.25,62.32,62.06,62.13,45634.0
2017-04-21 10:10:00,62.11,62.22,62.01,62.04,32359.0,62.11,62.22,62.01,62.04,32359.0
2017-04-21 10:20:00,62.05,62.09,62.02,62.08,24334.0,62.05,62.09,62.02,62.08,24334.0
2017-04-21 10:30:00,62.09,62.1,61.99,62.04,22727.0,62.09,62.1,61.99,62.04,22727.0
2017-04-21 10:40:00,62.06,62.09,62.0,62.0,15422.0,62.06,62.09,62.0,62.0,15422.0
2017-04-21 10:50:00,62.01,62.1,62.01,62.07,19070.0,62.01,62.1,62.01,62.07,19070.0
2017-04-21 11:00:00,62.06,62.06,61.99,62.06,30172.0,62.06,62.06,61.99,62.06,30172.0
2017-04-21 11:10:00,62.06,62.2,62.06,62.19,28521.0,62.06,62.2,62.06,62.19,28521.0
2017-04-21 11:20:00,62.19,62.32,62.16,62.22,21986.0,62.19,62.32,62.16,62.22,21986.0
2017-04-21 11:30:00,62.24,62.24,62.14,62.18,16782.0,62.24,62.24,62.14,62.18,16782.0
2017-04-21 11:40:00,62.18,62.19,62.1,62.16,18005.0,62.18,62.19,62.1,62.16,18005.0
2017-04-21 11:50:00,62.15,62.26,62.13,62.18,14817.0,62.15,62.26,62.13,62.18,14817.0
2017-04-21 12:00:00,62.2,62.21,62.12,62.16,24202.0,62.2,62.21,62.12,62.16,24202.0
2017-04-21 12:10:00,62.16,62.22,62.06,62.12,26810.0,62.16,62.22,62.06,62.12,26810.0
2017-04-21 12:20:00,62.12,62.17,62.06,62.08,17892.0,62.12,62.17,62.06,62.08,17892.0
2017-04-21 12:30:00,62.08,62.16,62.05,62.15,21203.0,62.08,62.16,62.05,62.15,21203.0
2017-04-21 12:40:00,62.14,62.21,62.1,62.19,25068.0,62.14,62.21,62.1,62.19,25068.0
2017-04-21 12:50:00,62.19,62.2,62.14,62.15,16705.0,62.19,62.2,62.14,62.15,16705.0
2017-04-21 13:00:00,62.16,62.16,62.05,62.09,29051.0,62.16,62.16,62.05,62.09,29051.0
2017-04-21 13:10:00,62.08,62.08,61.95,62.01,56352.0,62.08,62.08,61.95,62.01,56352.0
2017-04-21 13:20:00,62.01,62.05,61.98,62.05,11277.0,62.01,62.05,61.98,62.05,11277.0
2017-04-21 13:30:00,62.05,62.05,61.96,61.99,14090.0,62.05,62.05,61.96,61.99,14090.0
2017-04-21 13:40:00,62.0,62.06,61.95,62.05,33201.0,62.0,62.06,61.95,62.05,33201.0
2017-04-21 13:50:00,62.05,62.2,62.05,62.2,16315.0,62.05,62.2,62.05,62.2,16315.0
2017-04-21 14:00:00,62.2,62.25,62.13,62.25,27543.0,62.2,62.25,62.13,62.25,27543.0
2017-04-21 14:10:00,62.26,62.27,62.18,62.24,35233.0,62.26,62.27,62.18,62.24,35233.0
2017-04-21 14:20:00,62.25,62.36,62.19,62.34,49317.0,62.25,62.36,62.19,62.34,49317.0
2017-04-21 14:30:00,62.34,62.42,62.33,62.38,40011.0,62.34,62.42,62.33,62.38,40011.0
2017-04-21 14:40:00,62.38,62.38,62.28,62.28,64715.0,62.38,62.38,62.28,62.28,64715.0
2017-04-21 14:50:00,62.29,62.32,62.28,62.3,27327.0,62.29,62.32,62.28,62.3,27327.0
2017-04-21 15:00:00,62.3,62.31,62.21,62.26,30866.0,62.3,62.31,62.21,62.26,30866.0
2017-04-21 15:10:00,62.26,62.28,62.23,62.26,22768.0,62.26,62.28,62.23,62.26,22768.0
2017-04-21 15:20:00,62.25,62.37,62.25,62.35,25028.0,62.25,62.37,62.25,62.35,25028.0
2017-04-21 15:30:00,62.35,62.38,62.29,62.35,30733.0,62.35,62.38,62.29,62.35,30733.0
2017-04-21 15:40:00,62.35,62.38,62.3,62.35,51871.0,62.35,62.38,62.3,62.35,51871.0
2017-04-21 15:50:00,62.34,62.35,62.24,62.28,156839.0,62.34,62.35,62.24,62.28,156839.0
2017-04-24 09:30:00,63.28,63.28,63.0,63.07,111304.0,63.28,63.28,63.0,63.07,111304.0
2017-04-24 09:40:00,63.11,63.26,63.04,63.06,44458.0,63.11,63.26,63.04,63.06,44458.0
2017-04-24 09:50:00,63.09,63.16,62.95,63.01,74029.0,63.09,63.16,62.95,63.01,74029.0
2017-04-24 10:00:00,63.02,63.05,62.88,62.93,54003.0,63.02,63.05,62.88,62.93,54003.0
2017-04-24 10:10:00,62.89,63.0,62.71,63.0,29000.0,62.89,63.0,62.71,63.0,29000.0
2017-04-24 10:20:00,63.0,63.0,62.89,62.98,12400.0,63.0,63.0,62.89,62.98,12400.0
2017-04-24 10:30:00,62.99,63.01,62.85,62.88,32618.0,62.99,63.01,62.85,62.88,32618.0
2017-04-24 10:40:00,62.9,62.99,62.89,62.92,21178.0,62.9,62.99,62.89,62.92,21178.0
2017-04-24 10:50:00,62.9,62.97,62.88,62.93,18461.0,62.9,62.97,62.88,62.93,18461.0
2017-04-24 11:00:00,62.94,63.01,62.93,62.95,11362.0,62.94,63.01,62.93,62.95,11362.0
2017-04-24 11:10:00,62.94,62.96,62.77,62.81,19049.0,62.94,62.96,62.77,62.81,19049.0
2017-04-24 11:20:00,62.81,62.83,62.62,62.71,52834.0,62.81,62.83,62.62,62.71,52834.0
2017-04-24 11:30:00,62.71,62.77,62.67,62.77,9204.0,62.71,62.77,62.67,62.77,9204.0
2017-04-24 11:40:00,62.75,62.76,62.66,62.73,7268.0,62.75,62.76,62.66,62.73,7268.0
2017-04-24 11:50:00,62.71,62.75,62.64,62.66,8121.0,62.71,62.75,62.64,62.66,8121.0
2017-04-24 12:00:00,62.67,62.73,62.67,62.72,14959.0,62.67,62.73,62.67,62.72,14959.0
2017-04-24 12:10:00,62.72,62.76,62.71,62.75,8700.0,62.72,62.76,62.71,62.75,8700.0
2017-04-24 12:20:00,62.75,62.75,62.7,62.71,8138.0,62.75,62.75,62.7,62.71,8138.0
2017-04-24 12:30:00,62.7,62.7,62.65,62.67,10070.0,62.7,62.7,62.65,62.67,10070.0
2017-04-24 12:40:00,62.67,62.7,62.63,62.65,12550.0,62.67,62.7,62.63,62.65,12550.0
2017-04-24 12:50:00,62.66,62.67,62.57,62.6,8908.0,62.66,62.67,62.57,62.6,8908.0
2017-04-24 13:00:00,62.6,62.64,62.59,62.62,14689.0,62.6,62.64,62.59,62.62,14689.0
2017-04-24 13:10:00,62.62,62.67,62.61,62.65,8282.0,62.62,62.67,62.61,62.65,8282.0
2017-04-24 13:20:00,62.65,62.65,62.59,62.61,12058.0,62.65,62.65,62.59,62.61,12058.0
2017-04-24 13:30:00,62.61,62.65,62.58,62.63,9906.0,62.61,62.65,62.58,62.63,9906.0
2017-04-24 13:40:00,62.64,62.65,62.58,62.62,9914.0,62.64,62.65,62.58,62.62,9914.0
2017-04-24 13:50:00,62.63,62.63,62.58,62.62,20035.0,62.63,62.63,62.58,62.62,20035.0
2017-04-24 14:00:00,62.64,62.68,62.6,62.62,12745.0,62.64,62.68,62.6,62.62,12745.0
2017-04-24 14:10:00,62.63,62.69,62.59,62.68,9776.0,62.63,62.69,62.59,62.68,9776.0
2017-04-24 14:20:00,62.66,62.69,62.6,62.64,17035.0,62.66,62.69,62.6,62.64,17035.0
2017-04-24 14:30:00,62.64,62.65,62.56,62.57,15228.0,62.64,62.65,62.56,62.57,15228.0
2017-04-24 14:40:00,62.57,62.6,62.54,62.58,19038.0,62.57,62.6,62.54,62.58,19038.0
2017-04-24 14:50:00,62.58,62.69,62.54,62.66,145032.0,62.58,62.69,62.54,62.66,145032.0
2017-04-24 15:00:00,62.66,62.7,62.61,62.69,30966.0,62.66,62.7,62.61,62.69,30966.0
2017-04-24 15:10:00,62.68,62.68,62.59,62.59,30213.0,62.68,62.68,62.59,62.59,30213.0
2017-04-24 15:20:00,62.59,62.59,62.57,62.59,24860.0,62.59,62.59,62.57,62.59,24860.0
2017-04-24 15:30:00,62.58,62.65,62.56,62.62,33225.0,62.58,62.65,62.56,62.62,33225.0
2017-04-24 15:40:00,62.61,62.62,62.56,62.57,56081.0,62.61,62.62,62.56,62.57,56081.0
2017-04-24 15:50:00,62.57,62.59,62.52,62.55,130968.0,62.57,62.59,62.52,62.55,130968.0
2017-04-25 09:30:00,63.07,63.25,62.95,63.03,58222.0,63.07,63.25,62.95,63.03,58222.0
2017-04-25 09:40:00,63.07,63.21,62.92,63.06,50481.0,63.07,63.21,62.92,63.06,50481.0
2017-04-25 09:50:00,63.06,63.11,63.0,63.06,15984.0,63.06,63.11,63.0,63.06,15984.0
2017-04-25 10:00:00,63.06,63.2,63.04,63.18,14688.0,63.06,63.2,63.04,63.18,14688.0
2017-04-25 10:10:00,63.17,63.21,62.99,63.02,34085.0,63.17,63.21,62.99,63.02,34085.0
2017-04-25 10:20:00,63.02,63.02,62.77,62.83,60017.0,63.02,63.02,62.77,62.83,60017.0
2017-04-25 10:30:00,62.81,62.83,62.64,62.66,23292.0,62.81,62.83,62.64,62.66,23292.0
2017-04-25 10:40:00,62.66,62.74,62.62,62.7,71300.0,62.66,62.74,62.62,62.7,71300.0
2017-04-25 10:50:00,62.7,62.7,62.45,62.45,38218.0,62.7,62.7,62.45,62.45,38218.0
2017-04-25 11:00:00,62.44,62.61,62.44,62.54,12846.0,62.44,62.61,62.44,62.54,12846.0
2017-04-25 11:10:00,62.55,62.69,62.55,62.69,19894.0,62.55,62.69,62.55,62.69,19894.0
2017-04-25 11:20:00,62.68,62.7,62.61,62.64,15425.0,62.68,62.7,62.61,62.64,15425.0
2017-04-25 11:30:00,62.63,62.76,62.63,62.7,29210.0,62.63,62.76,62.63,62.7,29210.0
2017-04-25 11:40:00,62.69,62.8,62.68,62.74,20550.0,62.69,62.8,62.68,62.74,20550.0
2017-04-25 11:50:00,62.73,62.84,62.73,62.78,12138.0,62.73,62.84,62.73,62.78,12138.0
2017-04-25 12:00:00,62.78,62.82,62.75,62.81,30541.0,62.78,62.82,62.75,62.81,30541.0
2017-04-25 12:10:00,62.81,62.88,62.81,62.85,12343.0,62.81,62.88,62.81,62.85,12343.0
2017-04-25 12:20:00,62.85,62.89,62.82,62.82,12437.0,62.85,62.89,62.82,62.82,12437.0
2017-04-25 12:30:00,62.83,62.85,62.77,62.79,8420.0,62.83,62.85,62.77,62.79,8420.0
2017-04-25 12:40:00,62.76,62.82,62.75,62.8,6602.0,62.76,62.82,62.75,62.8,6602.0
2017-04-25 12:50:00,62.81,62.87,62.79,62.86,15556.0,62.81,62.87,62.79,62.86,15556.0
2017-04-25 13:00:00,62.85,62.89,62.84,62.88,8663.0,62.85,62.89,62.84,62.88,8663.0
2017-04-25 13:10:00,62.88,62.9,62.84,62.85,11127.0,62.88,62.9,62.84,62.85,11127.0
2017-04-25 13:20:00,62.84,62.87,62.77,62.79,19193.0,62.84,62.87,62.77,62.79,19193.0
2017-04-25 13:30:00,62.76,62.77,62.71,62.75,7450.0,62.76,62.77,62.71,62.75,7450.0
2017-04-25 13:40:00,62.74,62.75,62.68,62.72,17797.0,62.74,62.75,62.68,62.72,17797.0
2017-04-25 13:50:00,62.7,62.72,62.66,62.7,18215.0,62.7,62.72,62.66,62.7,18215.0
2017-04-25 14:00:00,62.71,62.71,62.62,62.66,11866.0,62.71,62.71,62.62,62.66,11866.0
2017-04-25 14:10:00,62.63,62.68,62.61,62.61,8618.0,62.63,62.68,62.61,62.61,8618.0
2017-04-25 14:20:00,62.61,62.63,62.49,62.52,16426.0,62.61,62.63,62.49,62.52,16426.0
2017-04-25 14:30:00,62.5,62.61,62.49,62.59,17307.0,62.5,62.61,62.49,62.59,17307.0
2017-04-25 14:40:00,62.57,62.61,62.53,62.59,15102.0,62.57,62.61,62.53,62.59,15102.0
2017-04-25 14:50:00,62.59,62.6,62.53,62.57,20136.0,62.59,62.6,62.53,62.57,20136.0
2017-04-25 15:00:00,62.57,62.65,62.57,62.64,27347.0,62.57,62.65,62.57,62.64,27347.0
2017-04-25 15:10:00,62.63,62.65,62.58,62.6,15293.0,62.63,62.65,62.58,62.6,15293.0
2017-04-25 15:20:00,62.61,62.65,62.6,62.61,16692.0,62.61,62.65,62.6,62.61,16692.0
2017-04-25 15:30:00,62.6,62.64,62.59,62.63,26809.0,62.6,62.64,62.59,62.63,26809.0
2017-04-25 15:40:00,62.63,62.64,62.56,62.59,43076.0,62.63,62.64,62.56,62.59,43076.0
2017-04-25 15:50:00,62.59,62.67,62.58,62.63,138751.0,62.59,62.67,62.58,62.63,138751.0
2017-04-26 09:30:00,62.78,62.95,62.72,62.79,22344.0,62.78,62.95,62.72,62.79,22344.0
2017-04-26 09:40:00,62.78,62.79,62.65,62.77,26304.0,62.78,62.79,62.65,62.77,26304.0
2017-04-26 09:50:00,62.77,62.86,62.41,62.41,24443.0,62.77,62.86,62.41,62.41,24443.0
2017-04-26 10:00:00,62.4,62.48,62.31,62.44,9157.0,62.4,62.48,62.31,62.44,9157.0
2017-04-26 10:10:00,62.44,62.53,62.43,62.52,9340.0,62.44,62.53,62.43,62.52,9340.0
2017-04-26 10:20:00,62.5,62.59,62.47,62.55,11500.0,62.5,62.59,62.47,62.55,11500.0
2017-04-26 10:30:00,62.55,62.55,62.39,62.53,23013.0,62.55,62.55,62.39,62.53,23013.0
2017-04-26 10:40:00,62.49,62.55,62.47,62.5,10457.0,62.49,62.55,62.47,62.5,10457.0
2017-04-26 10:50:00,62.55,62.59,62.5,62.59,18657.0,62.55,62.59,62.5,62.59,18657.0
2017-04-26 11:00:00,62.57,62.61,62.5,62.53,13387.0,62.57,62.61,62.5,62.53,13387.0
2017-04-26 11:10:00,62.53,62.61,62.52,62.58,9600.0,62.53,62.61,62.52,62.58,9600.0
2017-04-26 11:20:00,62.58,62.75,62.58,62.73,13300.0,62.58,62.75,62.58,62.73,13300.0
2017-04-26 11:30:00,62.73,62.77,62.67,62.68,6900.0,62.73,62.77,62.67,62.68,6900.0
2017-04-26 11:40:00,62.68,62.7,62.5,62.61,10420.0,62.68,62.7,62.5,62.61,10420.0
2017-04-26 11:50:00,62.59,62.65,62.58,62.64,8547.0,62.59,62.65,62.58,62.64,8547.0
2017-04-26 12:00:00,62.67,62.71,62.63,62.71,9497.0,62.67,62.71,62.63,62.71,9497.0
2017-04-26 12:10:00,62.72,62.75,62.69,62.71,4040.0,62.72,62.75,62.69,62.71,4040.0
2017-04-26 12:20:00,62.71,62.76,62.68,62.68,11761.0,62.71,62.76,62.68,62.68,11761.0
2017-04-26 12:30:00,62.69,62.69,62.64,62.67,6350.0,62.69,62.69,62.64,62.67,6350.0
2017-04-26 12:40:00,62.66,62.68,62.6,62.63,5800.0,62.66,62.68,62.6,62.63,5800.0
2017-04-26 12:50:00,62.63,62.74,62.63,62.72,3800.0,62.63,62.74,62.63,62.72,3800.0
2017-04-26 13:00:00,62.71,62.81,62.66,62.76,7700.0,62.71,62.81,62.66,62.76,7700.0
2017-04-26 13:10:00,62.75,62.78,62.68,62.7,9497.0,62.75,62.78,62.68,62.7,9497.0
2017-04-26 13:20:00,62.71,62.8,62.68,62.71,9143.0,62.71,62.8,62.68,62.71,9143.0
2017-04-26 13:30:00,62.7,62.71,62.61,62.71,19747.0,62.7,62.71,62.61,62.71,19747.0
2017-04-26 13:40:00,62.7,62.7,62.57,62.59,10608.0,62.7,62.7,62.57,62.59,10608.0
2017-04-26 13:50:00,62.58,62.65,62.58,62.62,8730.0,62.58,62.65,62.58,62.62,8730.0
2017-04-26 14:00:00,62.62,62.64,62.58,62.61,11535.0,62.62,62.64,62.58,62.61,11535.0
2017-04-26 14:10:00,62.65,62.74,62.62,62.7,4900.0,62.65,62.74,62.62,62.7,4900.0
2017-04-26 14:20:00,62.69,62.78,62.67,62.78,7423.0,62.69,62.78,62.67,62.78,7423.0
2017-04-26 14:30:00,62.74,62.8,62.74,62.78,9975.0,62.74,62.8,62.74,62.78,9975.0
2017-04-26 14:40:00,62.8,62.86,62.78,62.85,12822.0,62.8,62.86,62.78,62.85,12822.0
2017-04-26 14:50:00,62.86,62.89,62.84,62.87,7240.0,62.86,62.89,62.84,62.87,7240.0
2017-04-26 15:00:00,62.85,62.87,62.82,62.87,8217.0,62.85,62.87,62.82,62.87,8217.0
2017-04-26 15:10:00,62.87,62.91,62.85,62.87,16450.0,62.87,62.91,62.85,62.87,16450.0
2017-04-26 15:20:00,62.87,62.88,62.82,62.83,33133.0,62.87,62.88,62.82,62.83,33133.0
2017-04-26 15:30:00,62.83,62.89,62.81,62.81,26918.0,62.83,62.89,62.81,62.81,26918.0
2017-04-26 15:40:00,62.81,62.82,62.77,62.78,23127.0,62.81,62.82,62.77,62.78,23127.0
2017-04-26 15:50:00,62.78,62.81,62.73,62.78,75236.0,62.78,62.81,62.73,62.78,75236.0
2017-04-27 09:30:00,63.12,63.12,62.69,62.89,9588.0,63.12,63.12,62.69,62.89,9588.0
2017-04-27 09:40:00,62.9,63.23,62.87,63.2,8647.0,62.9,63.23,62.87,63.2,8647.0
2017-04-27 09:50:00,63.11,63.11,62.96,62.99,11601.0,63.11,63.11,62.96,62.99,11601.0
2017-04-27 10:00:00,63.06,63.25,63.06,63.25,9500.0,63.06,63.25,63.06,63.25,9500.0
2017-04-27 10:10:00,63.24,63.3,63.17,63.29,17518.0,63.24,63.3,63.17,63.29,17518.0
2017-04-27 10:20:00,63.27,63.32,63.22,63.24,8342.0,63.27,63.32,63.22,63.24,8342.0
2017-04-27 10:30:00,63.25,63.42,63.25,63.41,9504.0,63.25,63.42,63.25,63.41,9504.0
2017-04-27 10:40:00,63.38,63.38,63.25,63.25,10219.0,63.38,63.38,63.25,63.25,10219.0
2017-04-27 10:50:00,63.25,63.49,63.21,63.46,349478.0,63.25,63.49,63.21,63.46,349478.0
2017-04-27 11:00:00,63.49,63.5,63.37,63.4,48058.0,63.49,63.5,63.37,63.4,48058.0
2017-04-27 11:10:00,63.44,63.49,63.35,63.41,9606.0,63.44,63.49,63.35,63.41,9606.0
2017-04-27 11:20:00,63.42,63.47,63.41,63.44,7141.0,63.42,63.47,63.41,63.44,7141.0
2017-04-27 11:30:00,63.44,63.63,63.44,63.55,47172.0,63.44,63.63,63.44,63.55,47172.0
2017-04-27 11:40:00,63.52,63.52,63.43,63.44,14296.0,63.52,63.52,63.43,63.44,14296.0
2017-04-27 11:50:00,63.43,63.43,63.32,63.36,16944.0,63.43,63.43,63.32,63.36,16944.0
2017-04-27 12:00:00,63.37,63.44,63.29,63.33,9673.0,63.37,63.44,63.29,63.33,9673.0
2017-04-27 12:10:00,63.3,63.31,63.21,63.21,9877.0,63.3,63.31,63.21,63.21,9877.0
2017-04-27 12:20:00,63.22,63.25,63.19,63.21,16651.0,63.22,63.25,63.19,63.21,16651.0
2017-04-27 12:30:00,63.21,63.21,63.13,63.16,23353.0,63.21,63.21,63.13,63.16,23353.0
2017-04-27 12:40:00,63.15,63.25,63.15,63.2,9442.0,63.15,63.25,63.15,63.2,9442.0
2017-04-27 12:50:00,63.2,63.24,63.18,63.22,13657.0,63.2,63.24,63.18,63.22,13657.0
2017-04-27 13:00:00,63.24,63.26,63.07,63.11,15670.0,63.24,63.26,63.07,63.11,15670.0
2017-04-27 13:10:00,63.11,63.17,63.06,63.06,6373.0,63.11,63.17,63.06,63.06,6373.0
2017-04-27 13:20:00,63.06,63.11,63.04,63.07,7239.0,63.06,63.11,63.04,63.07,7239.0
2017-04-27 13:30:00,63.08,63.15,63.08,63.13,7102.0,63.08,63.15,63.08,63.13,7102.0
2017-04-27 13:40:00,63.12,63.15,63.11,63.12,8300.0,63.12,63.15,63.11,63.12,8300.0
2017-04-27 13:50:00,63.13,63.14,63.1,63.14,7527.0,63.13,63.14,63.1,63.14,7527.0
2017-04-27 14:00:00,63.13,63.18,63.12,63.16,9431.0,63.13,63.18,63.12,63.16,9431.0
2017-04-27 14:10:00,63.16,63.17,63.11,63.16,9742.0,63.16,63.17,63.11,63.16,9742.0
2017-04-27 14:20:00,63.14,63.14,63.08,63.1,10996.0,63.14,63.14,63.08,63.1,10996.0
2017-04-27 14:30:00,63.11,63.17,63.11,63.14,11790.0,63.11,63.17,63.11,63.14,11790.0
2017-04-27 14:40:00,63.13,63.13,63.1,63.11,12977.0,63.13,63.13,63.1,63.11,12977.0
2017-04-27 14:50:00,63.11,63.11,63.05,63.08,13102.0,63.11,63.11,63.05,63.08,13102.0
2017-04-27 15:00:00,63.08,63.12,63.07,63.08,14351.0,63.08,63.12,63.07,63.08,14351.0
2017-04-27 15:10:00,63.08,63.13,63.07,63.11,12314.0,63.08,63.13,63.07,63.11,12314.0
2017-04-27 15:20:00,63.1,63.14,63.06,63.14,29234.0,63.1,63.14,63.06,63.14,29234.0
2017-04-27 15:30:00,63.13,63.19,63.1,63.12,17249.0,63.13,63.19,63.1,63.12,17249.0
2017-04-27 15:40:00,63.12,63.18,63.1,63.1,30618.0,63.12,63.18,63.1,63.1,30618.0
2017-04-27 15:50:00,63.1,63.19,63.09,63.15,120594.0,63.1,63.19,63.09,63.15,120594.0
2017-04-28 09:30:00,63.34,63.7,62.77,62.77,21392.0,63.34,63.7,62.77,62.77,21392.0
2017-04-28 09:40:00,62.76,62.97,62.76,62.8,7719.0,62.76,62.97,62.76,62.8,7719.0
2017-04-28 09:50:00,62.91,62.91,62.8,62.87,6152.0,62.91,62.91,62.8,62.87,6152.0
2017-04-28 10:00:00,62.89,62.94,62.76,62.83,16900.0,62.89,62.94,62.76,62.83,16900.0
2017-04-28 10:10:00,62.83,63.0,62.83,62.95,11237.0,62.83,63.0,62.83,62.95,11237.0
2017-04-28 10:20:00,62.92,62.99,62.88,62.96,5528.0,62.92,62.99,62.88,62.96,5528.0
2017-04-28 10:30:00,62.94,62.94,62.86,62.88,5131.0,62.94,62.94,62.86,62.88,5131.0
2017-04-28 10:40:00,62.89,62.93,62.89,62.91,8636.0,62.89,62.93,62.89,62.91,8636.0
2017-04-28 10:50:00,62.91,63.0,62.91,62.99,9168.0,62.91,63.0,62.91,62.99,9168.0
2017-04-28 11:00:00,62.97,63.0,62.9,62.93,11100.0,62.97,63.0,62.9,62.93,11100.0
2017-04-28 11:10:00,62.94,62.97,62.83,62.86,23101.0,62.94,62.97,62.83,62.86,23101.0
2017-04-28 11:20:00,62.87,62.89,62.82,62.89,4680.0,62.87,62.89,62.82,62.89,4680.0
2017-04-28 11:30:00,62.87,62.9,62.85,62.87,3406.0,62.87,62.9,62.85,62.87,3406.0
2017-04-28 11:40:00,62.88,62.92,62.73,62.81,21374.0,62.88,62.92,62.73,62.81,21374.0
2017-04-28 11:50:00,62.81,62.85,62.79,62.82,2000.0,62.81,62.85,62.79,62.82,2000.0
2017-04-28 12:00:00,62.81,62.88,62.8,62.85,6829.0,62.81,62.88,62.8,62.85,6829.0
2017-04-28 12:10:00,62.84,62.86,62.81,62.82,2900.0,62.84,62.86,62.81,62.82,2900.0
2017-04-28 12:20:00,62.83,62.83,62.74,62.75,8970.0,62.83,62.83,62.74,62.75,8970.0
2017-04-28 12:30:00,62.76,62.77,62.71,62.71,17924.0,62.76,62.77,62.71,62.71,17924.0
2017-04-28 12:40:00,62.71,62.83,62.71,62.8,7947.0,62.71,62.83,62.71,62.8,7947.0
2017-04-28 12:50:00,62.79,62.83,62.76,62.78,9777.0,62.79,62.83,62.76,62.78,9777.0
2017-04-28 13:00:00,62.79,62.92,62.78,62.92,6219.0,62.79,62.92,62.78,62.92,6219.0
2017-04-28 13:10:00,62.92,62.92,62.85,62.85,8986.0,62.92,62.92,62.85,62.85,8986.0
2017-04-28 13:20:00,62.86,62.86,62.79,62.83,27153.0,62.86,62.86,62.79,62.83,27153.0
2017-04-28 13:30:00,62.84,62.86,62.8,62.83,15514.0,62.84,62.86,62.8,62.83,15514.0
2017-04-28 13:40:00,62.85,62.88,62.84,62.86,5621.0,62.85,62.88,62.84,62.86,5621.0
2017-04-28 13:50:00,62.86,62.88,62.81,62.85,12266.0,62.86,62.88,62.81,62.85,12266.0
2017-04-28 14:00:00,62.85,62.85,62.76,62.79,24127.0,62.85,62.85,62.76,62.79,24127.0
2017-04-28 14:10:00,62.79,62.8,62.74,62.76,4328.0,62.79,62.8,62.74,62.76,4328.0
2017-04-28 14:20:00,62.76,62.8,62.71,62.79,7578.0,62.76,62.8,62.71,62.79,7578.0
2017-04-28 14:30:00,62.79,62.84,62.77,62.78,13845.0,62.79,62.84,62.77,62.78,13845.0
2017-04-28 14:40:00,62.79,62.89,62.79,62.86,13785.0,62.79,62.89,62.79,62.86,13785.0
2017-04-28 14:50:00,62.86,62.89,62.83,62.83,14470.0,62.86,62.89,62.83,62.83,14470.0
2017-04-28 15:00:00,62.83,62.89,62.81,62.88,10000.0,62.83,62.89,62.81,62.88,10000.0
2017-04-28 15:10:00,62.88,62.91,62.87,62.9,13500.0,62.88,62.91,62.87,62.9,13500.0
2017-04-28 15:20:00,62.9,62.92,62.82,62.86,19360.0,62.9,62.92,62.82,62.86,19360.0
2017-04-28 15:30:00,62.85,62.93,62.83,62.91,28247.0,62.85,62.93,62.83,62.91,28247.0
2017-04-28 15:40:00,62.91,63.0,62.9,62.99,31498.0,62.91,63.0,62.9,62.99,31498.0
2017-04-28 15:50:00,62.99,63.03,62.84,62.84,174100.0,62.99,63.03,62.84,62.84,174100.0
2017-05-01 09:30:00,63.07,63.1,62.72,62.98,27999.0,63.07,63.1,62.72,62.98,27999.0
2017-05-01 09:40:00,62.96,63.01,62.74,62.96,29010.0,62.96,63.01,62.74,62.96,29010.0
2017-05-01 09:50:00,62.97,63.05,62.88,63.0,10120.0,62.97,63.05,62.88,63.0,10120.0
2017-05-01 10:00:00,63.04,63.08,62.87,62.92,25825.0,63.04,63.08,62.87,62.92,25825.0
2017-05-01 10:10:00,62.94,63.04,62.89,62.94,45379.0,62.94,63.04,62.89,62.94,45379.0
2017-05-01 10:20:00,62.93,62.98,62.87,62.9,9673.0,62.93,62.98,62.87,62.9,9673.0
2017-05-01 10:30:00,62.9,63.25,62.89,63.22,24890.0,62.9,63.25,62.89,63.22,24890.0
2017-05-01 10:40:00,63.22,63.32,63.22,63.32,11963.0,63.22,63.32,63.22,63.32,11963.0
2017-05-01 10:50:00,63.35,63.38,63.26,63.32,20945.0,63.35,63.38,63.26,63.32,20945.0
2017-05-01 11:00:00,63.33,63.33,63.24,63.33,9238.0,63.33,63.33,63.24,63.33,9238.0
2017-05-01 11:10:00,63.31,63.32,63.2,63.2,15725.0,63.31,63.32,63.2,63.2,15725.0
2017-05-01 11:20:00,63.2,63.27,63.14,63.24,12491.0,63.2,63.27,63.14,63.24,12491.0
2017-05-01 11:30:00,63.24,63.24,63.16,63.19,7282.0,63.24,63.24,63.16,63.19,7282.0
2017-05-01 11:40:00,63.19,63.33,63.19,63.28,12055.0,63.19,63.33,63.19,63.28,12055.0
2017-05-01 11:50:00,63.32,63.38,63.28,63.38,7050.0,63.32,63.38,63.28,63.38,7050.0
2017-05-01 12:00:00,63.38,63.43,63.36,63.4,6831.0,63.38,63.43,63.36,63.4,6831.0
2017-05-01 12:10:00,63.39,63.43,63.35,63.43,11374.0,63.39,63.43,63.35,63.43,11374.0
2017-05-01 12:20:00,63.43,63.43,63.36,63.42,11354.0,63.43,63.43,63.36,63.42,11354.0
2017-05-01 12:30:00,63.43,63.45,63.4,63.42,11857.0,63.43,63.45,63.4,63.42,11857.0
2017-05-01 12:40:00,63.4,63.42,63.36,63.36,11110.0,63.4,63.42,63.36,63.36,11110.0
2017-05-01 12:50:00,63.37,63.48,63.32,63.47,20200.0,63.37,63.48,63.32,63.47,20200.0
2017-05-01 13:00:00,63.47,63.49,63.41,63.44,12200.0,63.47,63.49,63.41,63.44,12200.0
2017-05-01 13:10:00,63.43,63.58,63.4,63.58,19790.0,63.43,63.58,63.4,63.58,19790.0
2017-05-01 13:20:00,63.59,63.7,63.59,63.68,11661.0,63.59,63.7,63.59,63.68,11661.0
2017-05-01 13:30:00,63.67,63.69,63.6,63.62,7353.0,63.67,63.69,63.6,63.62,7353.0
2017-05-01 13:40:00,63.61,63.68,63.61,63.68,7825.0,63.61,63.68,63.61,63.68,7825.0
2017-05-01 13:50:00,63.68,63.71,63.65,63.69,8366.0,63.68,63.71,63.65,63.69,8366.0
2017-05-01 14:00:00,63.71,63.74,63.68,63.74,14236.0,63.71,63.74,63.68,63.74,14236.0
2017-05-01 14:10:00,63.74,63.78,63.72,63.77,13261.0,63.74,63.78,63.72,63.77,13261.0
2017-05-01 14:20:00,63.77,63.79,63.7,63.74,33808.0,63.77,63.79,63.7,63.74,33808.0
2017-05-01 14:30:00,63.74,63.74,63.7,63.73,9896.0,63.74,63.74,63.7,63.73,9896.0
2017-05-01 14:40:00,63.73,63.76,63.65,63.65,18778.0,63.73,63.76,63.65,63.65,18778.0
2017-05-01 14:50:00,63.66,63.68,63.61,63.67,19817.0,63.66,63.68,63.61,63.67,19817.0
2017-05-01 15:00:00,63.68,63.77,63.66,63.77,30713.0,63.68,63.77,63.66,63.77,30713.0
2017-05-01 15:10:00,63.77,63.82,63.71,63.82,71289.0,63.77,63.82,63.71,63.82,71289.0
2017-05-01 15:20:00,63.83,63.9,63.8,63.89,21540.0,63.83,63.9,63.8,63.89,21540.0
2017-05-01 15:30:00,63.89,64.01,63.88,63.97,66969.0,63.89,64.01,63.88,63.97,66969.0
2017-05-01 15:40:00,63.97,64.05,63.95,64.05,51661.0,63.97,64.05,63.95,64.05,51661.0
2017-05-01 15:50:00,64.05,64.08,63.97,63.98,111087.0,64.05,64.08,63.97,63.98,111087.0
2017-05-02 09:30:00,63.98,64.08,63.65,63.8,16891.0,63.98,64.08,63.65,63.8,16891.0
2017-05-02 09:40:00,63.82,63.82,63.57,63.63,8347.0,63.82,63.82,63.57,63.63,8347.0
2017-05-02 09:50:00,63.61,63.89,63.61,63.85,3400.0,63.61,63.89,63.61,63.85,3400.0
2017-05-02 10:00:00,63.81,63.94,63.65,63.94,10737.0,63.81,63.94,63.65,63.94,10737.0
2017-05-02 10:10:00,63.94,63.94,63.86,63.89,4850.0,63.94,63.94,63.86,63.89,4850.0
2017-05-02 10:20:00,63.89,64.0,63.8,63.98,11357.0,63.89,64.0,63.8,63.98,11357.0
2017-05-02 10:30:00,63.99,64.08,63.91,63.91,5400.0,63.99,64.08,63.91,63.91,5400.0
2017-05-02 10:40:00,63.88,64.02,63.86,63.91,13592.0,63.88,64.02,63.86,63.91,13592.0
2017-05-02 10:50:00,63.92,64.03,63.91,63.99,5300.0,63.92,64.03,63.91,63.99,5300.0
2017-05-02 11:00:00,63.99,63.99,63.84,63.86,7522.0,63.99,63.99,63.84,63.86,7522.0
2017-05-02 11:10:00,63.84,63.89,63.84,63.86,13307.0,63.84,63.89,63.84,63.86,13307.0
2017-05-02 11:20:00,63.87,63.93,63.8,63.85,11812.0,63.87,63.93,63.8,63.85,11812.0
2017-05-02 11:30:00,63.82,63.93,63.82,63.85,8700.0,63.82,63.93,63.82,63.85,8700.0
2017-05-02 11:40:00,63.89,63.95,63.89,63.89,4400.0,63.89,63.95,63.89,63.89,4400.0
2017-05-02 11:50:00,63.89,63.95,63.87,63.95,5500.0,63.89,63.95,63.87,63.95,5500.0
2017-05-02 12:00:00,63.95,64.03,63.91,64.03,2800.0,63.95,64.03,63.91,64.03,2800.0
2017-05-02 12:10:00,64.04,64.09,64.01,64.02,6727.0,64.04,64.09,64.01,64.02,6727.0
2017-05-02 12:20:00,64.04,64.05,63.98,63.98,6427.0,64.04,64.05,63.98,63.98,6427.0
2017-05-02 12:30:00,63.98,64.0,63.96,63.99,3200.0,63.98,64.0,63.96,63.99,3200.0
2017-05-02 12:40:00,64.0,64.02,63.96,64.0,2400.0,64.0,64.02,63.96,64.0,2400.0
2017-05-02 12:50:00,63.99,63.99,63.93,63.97,5301.0,63.99,63.99,63.93,63.97,5301.0
2017-05-02 13:00:00,63.97,64.04,63.97,64.01,2100.0,63.97,64.04,63.97,64.01,2100.0
2017-05-02 13:10:00,64.0,64.01,63.92,63.95,6426.0,64.0,64.01,63.92,63.95,6426.0
2017-05-02 13:20:00,63.97,63.97,63.88,63.88,5086.0,63.97,63.97,63.88,63.88,5086.0
2017-05-02 13:30:00,63.9,63.94,63.87,63.93,6153.0,63.9,63.94,63.87,63.93,6153.0
2017-05-02 13:40:00,63.92,63.92,63.87,63.9,7293.0,63.92,63.92,63.87,63.9,7293.0
2017-05-02 13:50:00,63.9,63.92,63.84,63.85,7591.0,63.9,63.92,63.84,63.85,7591.0
2017-05-02 14:00:00,63.83,63.92,63.81,63.91,12016.0,63.83,63.92,63.81,63.91,12016.0
2017-05-02 14:10:00,63.91,63.97,63.89,63.94,7184.0,63.91,63.97,63.89,63.94,7184.0
2017-05-02 14:20:00,63.95,63.97,63.92,63.95,7292.0,63.95,63.97,63.92,63.95,7292.0
2017-05-02 14:30:00,63.95,63.99,63.9,63.92,9978.0,63.95,63.99,63.9,63.92,9978.0
2017-05-02 14:40:00,63.93,63.96,63.91,63.91,7143.0,63.93,63.96,63.91,63.91,7143.0
2017-05-02 14:50:00,63.93,63.96,63.88,63.93,10632.0,63.93,63.96,63.88,63.93,10632.0
2017-05-02 15:00:00,63.93,63.98,63.92,63.96,21064.0,63.93,63.98,63.92,63.96,21064.0
2017-05-02 15:10:00,63.96,63.99,63.94,63.95,14354.0,63.96,63.99,63.94,63.95,14354.0
2017-05-02 15:20:00,63.95,63.96,63.87,63.89,16288.0,63.95,63.96,63.87,63.89,16288.0
2017-05-02 15:30:00,63.88,63.91,63.84,63.91,21409.0,63.88,63.91,63.84,63.91,21409.0
2017-05-02 15:40:00,63.9,63.92,63.88,63.91,21734.0,63.9,63.92,63.88,63.91,21734.0
2017-05-02 15:50:00,63.91,64.11,63.91,64.09,117332.0,63.91,64.11,63.91,64.09,117332.0
2017-05-03 09:30:00,63.8,64.0,63.71,63.83,12375.0,63.8,64.0,63.71,63.83,12375.0
2017-05-03 09:40:00,63.82,64.0,63.8,63.88,7031.0,63.82,64.0,63.8,63.88,7031.0
2017-05-03 09:50:00,63.92,63.92,63.64,63.67,21107.0,63.92,63.92,63.64,63.67,21107.0
2017-05-03 10:00:00,63.65,63.73,63.58,63.62,23173.0,63.65,63.73,63.58,63.62,23173.0
2017-05-03 10:10:00,63.63,63.64,63.52,63.54,7876.0,63.63,63.64,63.52,63.54,7876.0
2017-05-03 10:20:00,63.54,63.62,63.48,63.62,20400.0,63.54,63.62,63.48,63.62,20400.0
2017-05-03 10:30:00,63.63,63.67,63.51,63.6,21425.0,63.63,63.67,63.51,63.6,21425.0
2017-05-03 10:40:00,63.6,63.6,63.44,63.47,40520.0,63.6,63.6,63.44,63.47,40520.0
2017-05-03 10:50:00,63.47,63.54,63.46,63.53,9655.0,63.47,63.54,63.46,63.53,9655.0
2017-05-03 11:00:00,63.53,63.63,63.53,63.58,9591.0,63.53,63.63,63.53,63.58,9591.0
2017-05-03 11:10:00,63.58,63.65,63.56,63.64,15500.0,63.58,63.65,63.56,63.64,15500.0
2017-05-03 11:20:00,63.67,63.73,63.67,63.68,6700.0,63.67,63.73,63.67,63.68,6700.0
2017-05-03 11:30:00,63.7,63.72,63.59,63.6,111088.0,63.7,63.72,63.59,63.6,111088.0
2017-05-03 11:40:00,63.58,63.62,63.58,63.62,7225.0,63.58,63.62,63.58,63.62,7225.0
2017-05-03 11:50:00,63.62,63.62,63.58,63.6,5700.0,63.62,63.62,63.58,63.6,5700.0
2017-05-03 12:00:00,63.6,63.61,63.55,63.61,6685.0,63.6,63.61,63.55,63.61,6685.0
2017-05-03 12:10:00,63.6,63.61,63.58,63.61,8100.0,63.6,63.61,63.58,63.61,8100.0
2017-05-03 12:20:00,63.6,63.67,63.6,63.64,5052.0,63.6,63.67,63.6,63.64,5052.0
2017-05-03 12:30:00,63.67,63.7,63.65,63.69,8100.0,63.67,63.7,63.65,63.69,8100.0
2017-05-03 12:40:00,63.7,63.72,63.69,63.69,3242.0,63.7,63.72,63.69,63.69,3242.0
2017-05-03 12:50:00,63.7,63.73,63.63,63.72,6676.0,63.7,63.73,63.63,63.72,6676.0
2017-05-03 13:00:00,63.74,63.81,63.72,63.81,7620.0,63.74,63.81,63.72,63.81,7620.0
2017-05-03 13:10:00,63.81,63.83,63.8,63.82,3902.0,63.81,63.83,63.8,63.82,3902.0
2017-05-03 13:20:00,63.81,63.86,63.78,63.83,11952.0,63.81,63.86,63.78,63.83,11952.0
2017-05-03 13:30:00,63.82,63.83,63.78,63.82,2800.0,63.82,63.83,63.78,63.82,2800.0
2017-05-03 13:40:00,63.82,63.84,63.78,63.8,7630.0,63.82,63.84,63.78,63.8,7630.0
2017-05-03 13:50:00,63.8,63.87,63.8,63.8,3300.0,63.8,63.87,63.8,63.8,3300.0
2017-05-03 14:00:00,63.8,64.0,63.8,63.91,26170.0,63.8,64.0,63.8,63.91,26170.0
2017-05-03 14:10:00,63.88,63.88,63.76,63.82,27167.0,63.88,63.88,63.76,63.82,27167.0
2017-05-03 14:20:00,63.8,63.87,63.78,63.86,18214.0,63.8,63.87,63.78,63.86,18214.0
2017-05-03 14:30:00,63.84,63.86,63.78,63.83,13086.0,63.84,63.86,63.78,63.83,13086.0
2017-05-03 14:40:00,63.8,63.88,63.8,63.88,17598.0,63.8,63.88,63.8,63.88,17598.0
2017-05-03 14:50:00,63.89,63.94,63.82,63.83,8900.0,63.89,63.94,63.82,63.83,8900.0
2017-05-03 15:00:00,63.82,63.91,63.81,63.86,12751.0,63.82,63.91,63.81,63.86,12751.0
2017-05-03 15:10:00,63.84,63.89,63.83,63.84,11645.0,63.84,63.89,63.83,63.84,11645.0
2017-05-03 15:20:00,63.82,63.9,63.82,63.9,13378.0,63.82,63.9,63.82,63.9,13378.0
2017-05-03 15:30:00,63.89,63.95,63.87,63.93,70015.0,63.89,63.95,63.87,63.93,70015.0
2017-05-03 15:40:00,63.93,63.98,63.92,63.96,20754.0,63.93,63.98,63.92,63.96,20754.0
2017-05-03 15:50:00,63.94,64.03,63.93,63.99,51840.0,63.94,64.03,63.93,63.99,51840.0
2017-05-04 09:30:00,64.11,64.42,64.0,64.08,33621.0,64.11,64.42,64.0,64.08,33621.0
2017-05-04 09:40:00,64.05,64.25,64.0,64.25,18067.0,64.05,64.25,64.0,64.25,18067.0
2017-05-04 09:50:00,64.25,64.39,64.19,64.19,29646.0,64.25,64.39,64.19,64.19,29646.0
2017-05-04 10:00:00,64.15,64.32,64.13,64.22,15516.0,64.15,64.32,64.13,64.22,15516.0
2017-05-04 10:10:00,64.2,64.28,64.15,64.26,19102.0,64.2,64.28,64.15,64.26,19102.0
2017-05-04 10:20:00,64.25,64.25,64.11,64.18,19600.0,64.25,64.25,64.11,64.18,19600.0
2017-05-04 10:30:00,64.18,64.18,64.08,64.12,16097.0,64.18,64.18,64.08,64.12,16097.0
2017-05-04 10:40:00,64.12,64.14,64.05,64.12,17060.0,64.12,64.14,64.05,64.12,17060.0
2017-05-04 10:50:00,64.12,64.22,64.12,64.15,25441.0,64.12,64.22,64.12,64.15,25441.0
2017-05-04 11:00:00,64.15,64.27,64.15,64.22,8899.0,64.15,64.27,64.15,64.22,8899.0
2017-05-04 11:10:00,64.19,64.2,64.12,64.16,18740.0,64.19,64.2,64.12,64.16,18740.0
2017-05-04 11:20:00,64.17,64.2,64.15,64.2,11596.0,64.17,64.2,64.15,64.2,11596.0
2017-05-04 11:30:00,64.2,64.27,64.17,64.25,21001.0,64.2,64.27,64.17,64.25,21001.0
2017-05-04 11:40:00,64.25,64.37,64.23,64.33,12301.0,64.25,64.37,64.23,64.33,12301.0
2017-05-04 11:50:00,64.34,64.4,64.26,64.26,8026.0,64.34,64.4,64.26,64.26,8026.0
2017-05-04 12:00:00,64.26,64.27,64.1,64.1,14224.0,64.26,64.27,64.1,64.1,14224.0
2017-05-04 12:10:00,64.08,64.09,63.91,63.91,15733.0,64.08,64.09,63.91,63.91,15733.0
2017-05-04 12:20:00,63.96,64.01,63.94,64.0,9279.0,63.96,64.01,63.94,64.0,9279.0
2017-05-04 12:30:00,64.01,64.11,64.0,64.11,6349.0,64.01,64.11,64.0,64.11,6349.0
2017-05-04 12:40:00,64.11,64.11,64.08,64.11,14681.0,64.11,64.11,64.08,64.11,14681.0
2017-05-04 12:50:00,64.11,64.11,64.08,64.09,11693.0,64.11,64.11,64.08,64.09,11693.0
2017-05-04 13:00:00,64.09,64.11,64.07,64.08,8419.0,64.09,64.11,64.07,64.08,8419.0
2017-05-04 13:10:00,64.09,64.09,63.96,63.99,11397.0,64.09,64.09,63.96,63.99,11397.0
2017-05-04 13:20:00,64.0,64.03,63.96,63.96,13453.0,64.0,64.03,63.96,63.96,13453.0
2017-05-04 13:30:00,63.96,64.0,63.92,63.98,9330.0,63.96,64.0,63.92,63.98,9330.0
2017-05-04 13:40:00,63.97,64.17,63.97,64.14,10380.0,63.97,64.17,63.97,64.14,10380.0
2017-05-04 13:50:00,64.17,64.17,64.09,64.13,17022.0,64.17,64.17,64.09,64.13,17022.0
2017-05-04 14:00:00,64.11,64.14,64.09,64.14,23948.0,64.11,64.14,64.09,64.14,23948.0
2017-05-04 14:10:00,64.14,64.17,64.04,64.04,55096.0,64.14,64.17,64.04,64.04,55096.0
2017-05-04 14:20:00,64.03,64.05,63.88,63.91,24130.0,64.03,64.05,63.88,63.91,24130.0
2017-05-04 14:30:00,63.94,63.94,63.84,63.85,17686.0,63.94,63.94,63.84,63.85,17686.0
2017-05-04 14:40:00,63.84,63.86,63.75,63.79,32945.0,63.84,63.86,63.75,63.79,32945.0
2017-05-04 14:50:00,63.79,63.8,63.71,63.74,18834.0,63.79,63.8,63.71,63.74,18834.0
2017-05-04 15:00:00,63.74,63.74,63.7,63.71,20822.0,63.74,63.74,63.7,63.71,20822.0
2017-05-04 15:10:00,63.71,63.8,63.67,63.79,26852.0,63.71,63.8,63.67,63.79,26852.0
2017-05-04 15:20:00,63.79,63.81,63.69,63.7,20240.0,63.79,63.81,63.69,63.7,20240.0
2017-05-04 15:30:00,63.7,63.74,63.67,63.7,59591.0,63.7,63.74,63.67,63.7,59591.0
2017-05-04 15:40:00,63.7,63.71,63.56,63.56,67013.0,63.7,63.71,63.56,63.56,67013.0
2017-05-04 15:50:00,63.57,63.66,63.56,63.66,86597.0,63.57,63.66,63.56,63.66,86597.0
2017-05-05 09:30:00,63.55,64.33,63.55,64.18,34529.0,63.55,64.33,63.55,64.18,34529.0
2017-05-05 09:40:00,64.22,64.22,64.05,64.08,11945.0,64.22,64.22,64.05,64.08,11945.0
2017-05-05 09:50:00,64.07,64.36,64.03,64.27,17828.0,64.07,64.36,64.03,64.27,17828.0
2017-05-05 10:00:00,64.27,64.45,64.26,64.44,11425.0,64.27,64.45,64.26,64.44,11425.0
2017-05-05 10:10:00,64.44,64.49,64.36,64.4,12228.0,64.44,64.49,64.36,64.4,12228.0
2017-05-05 10:20:00,64.43,64.49,64.31,64.46,13700.0,64.43,64.49,64.31,64.46,13700.0
2017-05-05 10:30:00,64.48,64.49,64.31,64.34,14570.0,64.48,64.49,64.31,64.34,14570.0
2017-05-05 10:40:00,64.35,64.4,64.34,64.37,6900.0,64.35,64.4,64.34,64.37,6900.0
2017-05-05 10:50:00,64.4,64.42,64.35,64.4,16141.0,64.4,64.42,64.35,64.4,16141.0
2017-05-05 11:00:00,64.39,64.4,64.21,64.25,104259.0,64.39,64.4,64.21,64.25,104259.0
2017-05-05 11:10:00,64.27,64.36,64.13,64.25,30634.0,64.27,64.36,64.13,64.25,30634.0
2017-05-05 11:20:00,64.25,64.26,64.12,64.12,8182.0,64.25,64.26,64.12,64.12,8182.0
2017-05-05 11:30:00,64.16,64.16,64.04,64.08,7750.0,64.16,64.16,64.04,64.08,7750.0
2017-05-05 11:40:00,64.06,64.12,64.06,64.09,35500.0,64.06,64.12,64.06,64.09,35500.0
2017-05-05 11:50:00,64.08,64.1,64.04,64.07,18955.0,64.08,64.1,64.04,64.07,18955.0
2017-05-05 12:00:00,64.07,64.23,64.05,64.22,12522.0,64.07,64.23,64.05,64.22,12522.0
2017-05-05 12:10:00,64.24,64.32,64.23,64.31,6454.0,64.24,64.32,64.23,64.31,6454.0
2017-05-05 12:20:00,64.33,64.39,64.28,64.37,8225.0,64.33,64.39,64.28,64.37,8225.0
2017-05-05 12:30:00,64.35,64.44,64.35,64.43,12521.0,64.35,64.44,64.35,64.43,12521.0
2017-05-05 12:40:00,64.44,64.6,64.44,64.56,9900.0,64.44,64.6,64.44,64.56,9900.0
2017-05-05 12:50:00,64.56,64.64,64.56,64.64,13891.0,64.56,64.64,64.56,64.64,13891.0
2017-05-05 13:00:00,64.63,64.67,64.6,64.66,12531.0,64.63,64.67,64.6,64.66,12531.0
2017-05-05 13:10:00,64.67,64.73,64.66,64.67,13644.0,64.67,64.73,64.66,64.67,13644.0
2017-05-05 13:20:00,64.66,64.7,64.66,64.68,5165.0,64.66,64.7,64.66,64.68,5165.0
2017-05-05 13:30:00,64.69,64.8,64.67,64.8,31040.0,64.69,64.8,64.67,64.8,31040.0
2017-05-05 13:40:00,64.78,64.98,64.76,64.97,33769.0,64.78,64.98,64.76,64.97,33769.0
2017-05-05 13:50:00,64.98,65.02,64.95,64.97,16424.0,64.98,65.02,64.95,64.97,16424.0
2017-05-05 14:00:00,64.97,65.12,64.94,65.12,16709.0,64.97,65.12,64.94,65.12,16709.0
2017-05-05 14:10:00,65.1,65.15,65.04,65.08,21699.0,65.1,65.15,65.04,65.08,21699.0
2017-05-05 14:20:00,65.06,65.16,65.05,65.1,23435.0,65.06,65.16,65.05,65.1,23435.0
2017-05-05 14:30:00,65.09,65.11,65.0,65.05,20909.0,65.09,65.11,65.0,65.05,20909.0
2017-05-05 14:40:00,65.04,65.15,65.02,65.14,11608.0,65.04,65.15,65.02,65.14,11608.0
2017-05-05 14:50:00,65.14,65.25,65.13,65.19,25762.0,65.14,65.25,65.13,65.19,25762.0
2017-05-05 15:00:00,65.2,65.28,65.16,65.25,28729.0,65.2,65.28,65.16,65.25,28729.0
2017-05-05 15:10:00,65.26,65.4,65.26,65.39,29181.0,65.26,65.4,65.26,65.39,29181.0
2017-05-05 15:20:00,65.39,65.41,65.29,65.29,26662.0,65.39,65.41,65.29,65.29,26662.0
2017-05-05 15:30:00,65.3,65.39,65.28,65.37,39225.0,65.3,65.39,65.28,65.37,39225.0
2017-05-05 15:40:00,65.36,65.44,65.32,65.37,40327.0,65.36,65.44,65.32,65.37,40327.0
2017-05-05 15:50:00,65.37,65.45,65.34,65.42,72662.0,65.37,65.45,65.34,65.42,72662.0
2017-05-08 09:30:00,65.59,65.84,65.44,65.44,28960.0,65.59,65.84,65.44,65.44,28960.0
2017-05-08 09:40:00,65.44,65.48,65.33,65.38,10142.0,65.44,65.48,65.33,65.38,10142.0
2017-05-08 09:50:00,65.36,65.4,65.19,65.2,10000.0,65.36,65.4,65.19,65.2,10000.0
2017-05-08 10:00:00,65.16,65.37,65.1,65.27,19332.0,65.16,65.37,65.1,65.27,19332.0
2017-05-08 10:10:00,65.27,65.3,65.08,65.08,16992.0,65.27,65.3,65.08,65.08,16992.0
2017-05-08 10:20:00,65.1,65.12,64.89,64.97,67254.0,65.1,65.12,64.89,64.97,67254.0
2017-05-08 10:30:00,64.95,65.08,64.91,65.08,12628.0,64.95,65.08,64.91,65.08,12628.0
2017-05-08 10:40:00,65.08,65.27,65.08,65.18,5982.0,65.08,65.27,65.08,65.18,5982.0
2017-05-08 10:50:00,65.2,65.25,65.09,65.25,106758.0,65.2,65.25,65.09,65.25,106758.0
2017-05-08 11:00:00,65.25,65.28,65.18,65.22,11269.0,65.25,65.28,65.18,65.22,11269.0
2017-05-08 11:10:00,65.22,65.27,65.17,65.26,11399.0,65.22,65.27,65.17,65.26,11399.0
2017-05-08 11:20:00,65.26,65.33,65.07,65.09,29682.0,65.26,65.33,65.07,65.09,29682.0
2017-05-08 11:30:00,65.1,65.18,65.08,65.14,19944.0,65.1,65.18,65.08,65.14,19944.0
2017-05-08 11:40:00,65.13,65.16,65.11,65.13,8755.0,65.13,65.16,65.11,65.13,8755.0
2017-05-08 11:50:00,65.13,65.15,65.07,65.1,10858.0,65.13,65.15,65.07,65.1,10858.0
2017-05-08 12:00:00,65.08,65.08,65.03,65.06,11121.0,65.08,65.08,65.03,65.06,11121.0
2017-05-08 12:10:00,65.04,65.06,65.01,65.04,5927.0,65.04,65.06,65.01,65.04,5927.0
2017-05-08 12:20:00,65.01,65.03,64.93,64.94,17511.0,65.01,65.03,64.93,64.94,17511.0
2017-05-08 12:30:00,64.94,65.02,64.9,64.99,53606.0,64.94,65.02,64.9,64.99,53606.0
2017-05-08 12:40:00,65.01,65.1,64.98,65.1,4941.0,65.01,65.1,64.98,65.1,4941.0
2017-05-08 12:50:00,65.1,65.11,65.03,65.03,7000.0,65.1,65.11,65.03,65.03,7000.0
2017-05-08 13:00:00,65.06,65.12,65.04,65.12,7300.0,65.06,65.12,65.04,65.12,7300.0
2017-05-08 13:10:00,65.11,65.17,65.03,65.13,22320.0,65.11,65.17,65.03,65.13,22320.0
2017-05-08 13:20:00,65.13,65.21,65.13,65.19,5000.0,65.13,65.21,65.13,65.19,5000.0
2017-05-08 13:30:00,65.19,65.22,65.12,65.22,9182.0,65.19,65.22,65.12,65.22,9182.0
2017-05-08 13:40:00,65.22,65.42,65.2,65.39,46430.0,65.22,65.42,65.2,65.39,46430.0
2017-05-08 13:50:00,65.35,65.39,65.32,65.37,37321.0,65.35,65.39,65.32,65.37,37321.0
2017-05-08 14:00:00,65.34,65.35,65.28,65.33,19110.0,65.34,65.35,65.28,65.33,19110.0
2017-05-08 14:10:00,65.34,65.38,65.19,65.21,16049.0,65.34,65.38,65.19,65.21,16049.0
2017-05-08 14:20:00,65.2,65.24,65.15,65.16,12547.0,65.2,65.24,65.15,65.16,12547.0
2017-05-08 14:30:00,65.16,65.23,65.14,65.15,31928.0,65.16,65.23,65.14,65.15,31928.0
2017-05-08 14:40:00,65.15,65.21,65.1,65.1,22713.0,65.15,65.21,65.1,65.1,22713.0
2017-05-08 14:50:00,65.1,65.11,65.02,65.02,17419.0,65.1,65.11,65.02,65.02,17419.0
2017-05-08 15:00:00,65.02,65.03,65.0,65.02,13509.0,65.02,65.03,65.0,65.02,13509.0
2017-05-08 15:10:00,65.03,65.1,65.0,65.08,17836.0,65.03,65.1,65.0,65.08,17836.0
2017-05-08 15:20:00,65.08,65.08,65.03,65.05,11305.0,65.08,65.08,65.03,65.05,11305.0
2017-05-08 15:30:00,65.04,65.06,65.01,65.02,24610.0,65.04,65.06,65.01,65.02,24610.0
2017-05-08 15:40:00,65.02,65.02,64.93,64.93,32764.0,65.02,65.02,64.93,64.93,32764.0
2017-05-08 15:50:00,64.94,65.09,64.93,65.07,76578.0,64.94,65.09,64.93,65.07,76578.0
2017-05-09 09:30:00,65.2,65.4,65.0,65.3,9479.0,65.2,65.4,65.0,65.3,9479.0
2017-05-09 09:40:00,65.26,65.54,65.11,65.53,4079.0,65.26,65.54,65.11,65.53,4079.0
2017-05-09 09:50:00,65.51,65.56,65.34,65.35,19031.0,65.51,65.56,65.34,65.35,19031.0
2017-05-09 10:00:00,65.36,65.4,65.18,65.18,17772.0,65.36,65.4,65.18,65.18,17772.0
2017-05-09 10:10:00,65.23,65.23,65.09,65.11,13547.0,65.23,65.23,65.09,65.11,13547.0
2017-05-09 10:20:00,65.11,65.12,65.0,65.09,25256.0,65.11,65.12,65.0,65.09,25256.0
2017-05-09 10:30:00,65.09,65.12,65.01,65.05,10200.0,65.09,65.12,65.01,65.05,10200.0
2017-05-09 10:40:00,65.06,65.07,64.94,65.03,17823.0,65.06,65.07,64.94,65.03,17823.0
2017-05-09 10:50:00,65.05,65.3,65.05,65.23,17280.0,65.05,65.3,65.05,65.23,17280.0
2017-05-09 11:00:00,65.25,65.5,65.25,65.5,21274.0,65.25,65.5,65.25,65.5,21274.0
2017-05-09 11:10:00,65.5,65.52,65.3,65.3,19438.0,65.5,65.52,65.3,65.3,19438.0
2017-05-09 11:20:00,65.3,65.3,65.11,65.14,56894.0,65.3,65.3,65.11,65.14,56894.0
2017-05-09 11:30:00,65.15,65.33,65.14,65.32,20923.0,65.15,65.33,65.14,65.32,20923.0
2017-05-09 11:40:00,65.33,65.44,65.33,65.44,13070.0,65.33,65.44,65.33,65.44,13070.0
2017-05-09 11:50:00,65.44,65.48,65.37,65.48,7046.0,65.44,65.48,65.37,65.48,7046.0
2017-05-09 12:00:00,65.48,65.52,65.41,65.5,8058.0,65.48,65.52,65.41,65.5,8058.0
2017-05-09 12:10:00,65.51,65.57,65.47,65.51,6279.0,65.51,65.57,65.47,65.51,6279.0
2017-05-09 12:20:00,65.5,65.5,65.36,65.36,14285.0,65.5,65.5,65.36,65.36,14285.0
2017-05-09 12:30:00,65.36,65.36,65.3,65.35,3520.0,65.36,65.36,65.3,65.35,3520.0
2017-05-09 12:40:00,65.36,65.42,65.32,65.4,4848.0,65.36,65.42,65.32,65.4,4848.0
2017-05-09 12:50:00,65.4,65.46,65.39,65.39,4328.0,65.4,65.46,65.39,65.39,4328.0
2017-05-09 13:00:00,65.41,65.44,65.39,65.39,8600.0,65.41,65.44,65.39,65.39,8600.0
2017-05-09 13:10:00,65.39,65.41,65.38,65.4,9710.0,65.39,65.41,65.38,65.4,9710.0
2017-05-09 13:20:00,65.39,65.39,65.24,65.24,8081.0,65.39,65.39,65.24,65.24,8081.0
2017-05-09 13:30:00,65.31,65.31,65.24,65.24,8855.0,65.31,65.31,65.24,65.24,8855.0
2017-05-09 13:40:00,65.25,65.28,65.24,65.28,9706.0,65.25,65.28,65.24,65.28,9706.0
2017-05-09 13:50:00,65.29,65.41,65.29,65.36,6000.0,65.29,65.41,65.29,65.36,6000.0
2017-05-09 14:00:00,65.37,65.37,65.24,65.25,17964.0,65.37,65.37,65.24,65.25,17964.0
2017-05-09 14:10:00,65.23,65.25,65.2,65.22,10968.0,65.23,65.25,65.2,65.22,10968.0
2017-05-09 14:20:00,65.21,65.25,65.19,65.19,9660.0,65.21,65.25,65.19,65.19,9660.0
2017-05-09 14:30:00,65.18,65.2,65.1,65.16,16103.0,65.18,65.2,65.1,65.16,16103.0
2017-05-09 14:40:00,65.13,65.16,65.1,65.12,8700.0,65.13,65.16,65.1,65.12,8700.0
2017-05-09 14:50:00,65.11,65.16,65.06,65.12,9419.0,65.11,65.16,65.06,65.12,9419.0
2017-05-09 15:00:00,65.13,65.16,65.11,65.14,8843.0,65.13,65.16,65.11,65.14,8843.0
2017-05-09 15:10:00,65.13,65.13,65.04,65.05,14995.0,65.13,65.13,65.04,65.05,14995.0
2017-05-09 15:20:00,65.05,65.1,65.03,65.06,11400.0,65.05,65.1,65.03,65.06,11400.0
2017-05-09 15:30:00,65.08,65.08,64.98,64.99,17107.0,65.08,65.08,64.98,64.99,17107.0
2017-05-09 15:40:00,65.0,65.01,64.9,64.97,33282.0,65.0,65.01,64.9,64.97,33282.0
2017-05-09 15:50:00,64.97,65.14,64.96,65.1,69539.0,64.97,65.14,64.96,65.1,69539.0
2017-05-10 09:30:00,66.1,67.0,65.89,66.9,135992.0,66.1,67.0,65.89,66.9,135992.0
2017-05-10 09:40:00,66.85,67.94,66.7,67.94,139719.0,66.85,67.94,66.7,67.94,139719.0
2017-05-10 09:50:00,67.93,68.15,67.51,68.0,150255.0,67.93,68.15,67.51,68.0,150255.0
2017-05-10 10:00:00,68.0,68.02,67.75,67.76,101596.0,68.0,68.02,67.75,67.76,101596.0
2017-05-10 10:10:00,67.75,67.97,67.62,67.87,186824.0,67.75,67.97,67.62,67.87,186824.0
2017-05-10 10:20:00,67.83,67.9,67.52,67.52,88996.0,67.83,67.9,67.52,67.52,88996.0
2017-05-10 10:30:00,67.52,67.53,66.89,66.97,135490.0,67.52,67.53,66.89,66.97,135490.0
2017-05-10 10:40:00,66.96,66.97,66.67,66.77,80811.0,66.96,66.97,66.67,66.77,80811.0
2017-05-10 10:50:00,66.79,66.99,66.77,66.9,36949.0,66.79,66.99,66.77,66.9,36949.0
2017-05-10 11:00:00,66.9,67.26,66.86,67.23,61398.0,66.9,67.26,66.86,67.23,61398.0
2017-05-10 11:10:00,67.24,67.41,67.21,67.26,77358.0,67.24,67.41,67.21,67.26,77358.0
2017-05-10 11:20:00,67.26,67.43,67.17,67.39,66323.0,67.26,67.43,67.17,67.39,66323.0
2017-05-10 11:30:00,67.4,67.62,67.22,67.55,39963.0,67.4,67.62,67.22,67.55,39963.0
2017-05-10 11:40:00,67.55,67.56,67.32,67.32,23553.0,67.55,67.56,67.32,67.32,23553.0
2017-05-10 11:50:00,67.37,67.44,67.29,67.43,28034.0,67.37,67.44,67.29,67.43,28034.0
2017-05-10 12:00:00,67.41,67.46,67.28,67.36,100075.0,67.41,67.46,67.28,67.36,100075.0
2017-05-10 12:10:00,67.39,67.69,67.36,67.69,64960.0,67.39,67.69,67.36,67.69,64960.0
2017-05-10 12:20:00,67.71,67.9,67.7,67.78,54012.0,67.71,67.9,67.7,67.78,54012.0
2017-05-10 12:30:00,67.75,67.83,67.66,67.66,20407.0,67.75,67.83,67.66,67.66,20407.0
2017-05-10 12:40:00,67.7,67.81,67.67,67.77,19364.0,67.7,67.81,67.67,67.77,19364.0
2017-05-10 12:50:00,67.79,67.79,67.68,67.76,24575.0,67.79,67.79,67.68,67.76,24575.0
2017-05-10 13:00:00,67.75,67.86,67.72,67.8,44547.0,67.75,67.86,67.72,67.8,44547.0
2017-05-10 13:10:00,67.8,67.88,67.78,67.84,28333.0,67.8,67.88,67.78,67.84,28333.0
2017-05-10 13:20:00,67.85,67.89,67.82,67.89,34639.0,67.85,67.89,67.82,67.89,34639.0
2017-05-10 13:30:00,67.91,68.0,67.89,67.95,16532.0,67.91,68.0,67.89,67.95,16532.0
2017-05-10 13:40:00,67.95,68.0,67.92,67.95,30021.0,67.95,68.0,67.92,67.95,30021.0
2017-05-10 13:50:00,67.95,68.06,67.9,68.06,46495.0,67.95,68.06,67.9,68.06,46495.0
2017-05-10 14:00:00,68.05,68.36,68.04,68.1,85052.0,68.05,68.36,68.04,68.1,85052.0
2017-05-10 14:10:00,68.07,68.11,67.92,67.94,50753.0,68.07,68.11,67.92,67.94,50753.0
2017-05-10 14:20:00,67.94,68.06,67.93,68.05,31403.0,67.94,68.06,67.93,68.05,31403.0
2017-05-10 14:30:00,68.04,68.09,68.01,68.04,36596.0,68.04,68.09,68.01,68.04,36596.0
2017-05-10 14:40:00,68.04,68.08,68.01,68.07,26466.0,68.04,68.08,68.01,68.07,26466.0
2017-05-10 14:50:00,68.08,68.32,68.06,68.27,41207.0,68.08,68.32,68.06,68.27,41207.0
2017-05-10 15:00:00,68.27,68.37,68.26,68.37,43314.0,68.27,68.37,68.26,68.37,43314.0
2017-05-10 15:10:00,68.36,68.57,68.36,68.5,59997.0,68.36,68.57,68.36,68.5,59997.0
2017-05-10 15:20:00,68.49,68.6,68.46,68.57,74267.0,68.49,68.6,68.46,68.57,74267.0
2017-05-10 15:30:00,68.56,68.68,68.55,68.56,73195.0,68.56,68.68,68.55,68.56,73195.0
2017-05-10 15:40:00,68.56,68.68,68.56,68.68,79215.0,68.56,68.68,68.56,68.68,79215.0
2017-05-10 15:50:00,68.67,68.73,68.6,68.66,265952.0,68.67,68.73,68.6,68.66,265952.0
2017-05-11 09:30:00,68.64,68.64,67.7,67.79,95645.0,68.64,68.64,67.7,67.79,95645.0
2017-05-11 09:40:00,67.81,68.06,67.76,68.04,62427.0,67.81,68.06,67.76,68.04,62427.0
2017-05-11 09:50:00,68.03,68.04,67.6,67.61,27293.0,68.03,68.04,67.6,67.61,27293.0
2017-05-11 10:00:00,67.63,67.83,67.49,67.81,36462.0,67.63,67.83,67.49,67.81,36462.0
2017-05-11 10:10:00,67.84,67.93,67.61,67.65,41363.0,67.84,67.93,67.61,67.65,41363.0
2017-05-11 10:20:00,67.65,67.88,67.65,67.86,22533.0,67.65,67.88,67.65,67.86,22533.0
2017-05-11 10:30:00,67.83,67.91,67.73,67.8,35739.0,67.83,67.91,67.73,67.8,35739.0
2017-05-11 10:40:00,67.8,68.09,67.8,68.06,38959.0,67.8,68.09,67.8,68.06,38959.0
2017-05-11 10:50:00,68.04,68.05,67.96,68.04,38080.0,68.04,68.05,67.96,68.04,38080.0
2017-05-11 11:00:00,68.04,68.09,68.0,68.06,25687.0,68.04,68.09,68.0,68.06,25687.0
2017-05-11 11:10:00,68.06,68.12,67.98,68.01,74909.0,68.06,68.12,67.98,68.01,74909.0
2017-05-11 11:20:00,68.03,68.06,67.95,68.0,32960.0,68.03,68.06,67.95,68.0,32960.0
2017-05-11 11:30:00,67.98,68.01,67.89,67.89,27985.0,67.98,68.01,67.89,67.89,27985.0
2017-05-11 11:40:00,67.89,67.99,67.88,67.9,19654.0,67.89,67.99,67.88,67.9,19654.0
2017-05-11 11:50:00,67.9,68.01,67.84,67.98,42513.0,67.9,68.01,67.84,67.98,42513.0
2017-05-11 12:00:00,67.99,68.0,67.88,67.89,18089.0,67.99,68.0,67.88,67.89,18089.0
2017-05-11 12:10:00,67.9,67.99,67.89,67.96,52220.0,67.9,67.99,67.89,67.96,52220.0
2017-05-11 12:20:00,67.97,68.18,67.94,68.18,116373.0,67.97,68.18,67.94,68.18,116373.0
2017-05-11 12:30:00,68.19,68.3,68.18,68.28,26500.0,68.19,68.3,68.18,68.28,26500.0
2017-05-11 12:40:00,68.28,68.28,68.14,68.15,11868.0,68.28,68.28,68.14,68.15,11868.0
2017-05-11 12:50:00,68.13,68.13,67.98,67.99,14725.0,68.13,68.13,67.98,67.99,14725.0
2017-05-11 13:00:00,68.01,68.02,67.96,67.98,15004.0,68.01,68.02,67.96,67.98,15004.0
2017-05-11 13:10:00,67.98,67.99,67.8,67.9,18601.0,67.98,67.99,67.8,67.9,18601.0
2017-05-11 13:20:00,67.89,67.89,67.83,67.83,12991.0,67.89,67.89,67.83,67.83,12991.0
2017-05-11 13:30:00,67.85,68.03,67.83,68.02,21320.0,67.85,68.03,67.83,68.02,21320.0
2017-05-11 13:40:00,68.03,68.03,67.98,68.02,32809.0,68.03,68.03,67.98,68.02,32809.0
2017-05-11 13:50:00,68.02,68.28,68.01,68.28,24185.0,68.02,68.28,68.01,68.28,24185.0
2017-05-11 14:00:00,68.23,68.29,68.19,68.28,18817.0,68.23,68.29,68.19,68.28,18817.0
2017-05-11 14:10:00,68.29,68.31,68.22,68.26,37722.0,68.29,68.31,68.22,68.26,37722.0
2017-05-11 14:20:00,68.25,68.32,68.16,68.28,56414.0,68.25,68.32,68.16,68.28,56414.0
2017-05-11 14:30:00,68.28,68.3,68.24,68.29,23996.0,68.28,68.3,68.24,68.29,23996.0
2017-05-11 14:40:00,68.27,68.3,68.19,68.21,25694.0,68.27,68.3,68.19,68.21,25694.0
2017-05-11 14:50:00,68.22,68.31,68.17,68.27,27033.0,68.22,68.31,68.17,68.27,27033.0
2017-05-11 15:00:00,68.28,68.31,68.25,68.25,48981.0,68.28,68.31,68.25,68.25,48981.0
2017-05-11 15:10:00,68.25,68.41,68.24,68.41,28905.0,68.25,68.41,68.24,68.41,28905.0
2017-05-11 15:20:00,68.41,68.6,68.38,68.58,57767.0,68.41,68.6,68.38,68.58,57767.0
2017-05-11 15:30:00,68.57,68.66,68.53,68.53,48960.0,68.57,68.66,68.53,68.53,48960.0
2017-05-11 15:40:00,68.53,68.63,68.43,68.6,90918.0,68.53,68.63,68.43,68.6,90918.0
2017-05-11 15:50:00,68.6,68.64,68.55,68.6,144420.0,68.6,68.64,68.55,68.6,144420.0
2017-05-12 09:30:00,68.57,68.59,67.95,68.31,80942.0,68.57,68.59,67.95,68.31,80942.0
2017-05-12 09:40:00,68.3,68.42,68.25,68.34,51333.0,68.3,68.42,68.25,68.34,51333.0
2017-05-12 09:50:00,68.34,68.44,68.21,68.39,60057.0,68.34,68.44,68.21,68.39,60057.0
2017-05-12 10:00:00,68.4,68.62,68.31,68.47,47500.0,68.4,68.62,68.31,68.47,47500.0
2017-05-12 10:10:00,68.51,68.68,68.47,68.63,45829.0,68.51,68.68,68.47,68.63,45829.0
2017-05-12 10:20:00,68.63,68.77,68.56,68.63,59939.0,68.63,68.77,68.56,68.63,59939.0
2017-05-12 10:30:00,68.66,68.73,68.56,68.66,29022.0,68.66,68.73,68.56,68.66,29022.0
2017-05-12 10:40:00,68.66,68.67,68.46,68.53,31418.0,68.66,68.67,68.46,68.53,31418.0
2017-05-12 10:50:00,68.53,68.54,68.4,68.44,27540.0,68.53,68.54,68.4,68.44,27540.0
2017-05-12 11:00:00,68.45,68.73,68.45,68.69,44526.0,68.45,68.73,68.45,68.69,44526.0
2017-05-12 11:10:00,68.69,68.72,68.5,68.52,88365.0,68.69,68.72,68.5,68.52,88365.0
2017-05-12 11:20:00,68.51,68.58,68.47,68.52,15582.0,68.51,68.58,68.47,68.52,15582.0
2017-05-12 11:30:00,68.54,68.66,68.54,68.55,18697.0,68.54,68.66,68.54,68.55,18697.0
2017-05-12 11:40:00,68.55,68.57,68.51,68.52,18698.0,68.55,68.57,68.51,68.52,18698.0
2017-05-12 11:50:00,68.52,68.55,68.49,68.52,16139.0,68.52,68.55,68.49,68.52,16139.0
2017-05-12 12:00:00,68.52,68.52,68.4,68.42,15213.0,68.52,68.52,68.4,68.42,15213.0
2017-05-12 12:10:00,68.41,68.42,68.37,68.38,13375.0,68.41,68.42,68.37,68.38,13375.0
2017-05-12 12:20:00,68.38,68.43,68.38,68.38,18953.0,68.38,68.43,68.38,68.38,18953.0
2017-05-12 12:30:00,68.38,68.52,68.38,68.47,17650.0,68.38,68.52,68.38,68.47,17650.0
2017-05-12 12:40:00,68.45,68.51,68.37,68.4,31187.0,68.45,68.51,68.37,68.4,31187.0
2017-05-12 12:50:00,68.39,68.39,68.21,68.23,19317.0,68.39,68.39,68.21,68.23,19317.0
2017-05-12 13:00:00,68.24,68.26,68.15,68.18,16415.0,68.24,68.26,68.15,68.18,16415.0
2017-05-12 13:10:00,68.19,68.31,68.18,68.24,15417.0,68.19,68.31,68.18,68.24,15417.0
2017-05-12 13:20:00,68.24,68.32,68.23,68.28,12243.0,68.24,68.32,68.23,68.28,12243.0
2017-05-12 13:30:00,68.28,68.34,68.26,68.29,14762.0,68.28,68.34,68.26,68.29,14762.0
2017-05-12 13:40:00,68.3,68.39,68.24,68.24,18094.0,68.3,68.39,68.24,68.24,18094.0
2017-05-12 13:50:00,68.25,68.27,68.17,68.19,28523.0,68.25,68.27,68.17,68.19,28523.0
2017-05-12 14:00:00,68.2,68.21,68.1,68.12,18810.0,68.2,68.21,68.1,68.12,18810.0
2017-05-12 14:10:00,68.11,68.13,68.03,68.03,16757.0,68.11,68.13,68.03,68.03,16757.0
2017-05-12 14:20:00,68.04,68.07,67.98,67.99,26100.0,68.04,68.07,67.98,67.99,26100.0
2017-05-12 14:30:00,68.0,68.07,67.98,68.06,20409.0,68.0,68.07,67.98,68.06,20409.0
2017-05-12 14:40:00,68.07,68.11,68.0,68.08,26957.0,68.07,68.11,68.0,68.08,26957.0
2017-05-12 14:50:00,68.08,68.11,68.0,68.04,20735.0,68.08,68.11,68.0,68.04,20735.0
2017-05-12 15:00:00,68.05,68.05,67.97,67.97,34158.0,68.05,68.05,67.97,67.97,34158.0
2017-05-12 15:10:00,67.98,68.12,67.98,68.03,31576.0,67.98,68.12,67.98,68.03,31576.0
2017-05-12 15:20:00,68.04,68.04,67.98,68.0,54088.0,68.04,68.04,67.98,68.0,54088.0
2017-05-12 15:30:00,68.0,68.02,67.96,68.01,40323.0,68.0,68.02,67.96,68.01,40323.0
2017-05-12 15:40:00,68.01,68.08,67.97,67.99,57645.0,68.01,68.08,67.97,67.99,57645.0
2017-05-12 15:50:00,67.99,68.0,67.93,67.98,115881.0,67.99,68.0,67.93,67.98,115881.0
2017-05-15 09:30:00,68.0,68.47,67.85,68.35,30788.0,68.0,68.47,67.85,68.35,30788.0
2017-05-15 09:40:00,68.45,68.45,68.28,68.43,18411.0,68.45,68.45,68.28,68.43,18411.0
2017-05-15 09:50:00,68.38,68.63,68.3,68.59,133589.0,68.38,68.63,68.3,68.59,133589.0
2017-05-15 10:00:00,68.57,68.73,68.35,68.58,61467.0,68.57,68.73,68.35,68.58,61467.0
2017-05-15 10:10:00,68.62,68.66,68.49,68.63,46001.0,68.62,68.66,68.49,68.63,46001.0
2017-05-15 10:20:00,68.63,68.79,68.49,68.78,44661.0,68.63,68.79,68.49,68.78,44661.0
2017-05-15 10:30:00,68.79,69.09,68.79,69.09,154004.0,68.79,69.09,68.79,69.09,154004.0
2017-05-15 10:40:00,69.05,69.23,69.05,69.19,24286.0,69.05,69.23,69.05,69.19,24286.0
2017-05-15 10:50:00,69.19,69.29,69.09,69.12,22025.0,69.19,69.29,69.09,69.12,22025.0
2017-05-15 11:00:00,69.15,69.2,69.07,69.17,20089.0,69.15,69.2,69.07,69.17,20089.0
2017-05-15 11:10:00,69.19,69.19,68.94,68.94,21177.0,69.19,69.19,68.94,68.94,21177.0
2017-05-15 11:20:00,68.93,68.93,68.69,68.84,24788.0,68.93,68.93,68.69,68.84,24788.0
2017-05-15 11:30:00,68.84,68.84,68.75,68.8,21975.0,68.84,68.84,68.75,68.8,21975.0
2017-05-15 11:40:00,68.81,68.95,68.77,68.93,14579.0,68.81,68.95,68.77,68.93,14579.0
2017-05-15 11:50:00,68.91,69.01,68.87,69.0,21144.0,68.91,69.01,68.87,69.0,21144.0
2017-05-15 12:00:00,69.01,69.19,68.99,69.13,50727.0,69.01,69.19,68.99,69.13,50727.0
2017-05-15 12:10:00,69.14,69.14,68.92,68.93,26885.0,69.14,69.14,68.92,68.93,26885.0
2017-05-15 12:20:00,68.94,69.04,68.91,68.95,16852.0,68.94,69.04,68.91,68.95,16852.0
2017-05-15 12:30:00,68.94,68.97,68.92,68.92,6500.0,68.94,68.97,68.92,68.92,6500.0
2017-05-15 12:40:00,68.92,68.93,68.78,68.81,11583.0,68.92,68.93,68.78,68.81,11583.0
2017-05-15 12:50:00,68.8,68.8,68.67,68.69,17041.0,68.8,68.8,68.67,68.69,17041.0
2017-05-15 13:00:00,68.71,68.78,68.67,68.69,12504.0,68.71,68.78,68.67,68.69,12504.0
2017-05-15 13:10:00,68.71,68.76,68.7,68.74,6640.0,68.71,68.76,68.7,68.74,6640.0
2017-05-15 13:20:00,68.75,68.77,68.72,68.76,6784.0,68.75,68.77,68.72,68.76,6784.0
2017-05-15 13:30:00,68.78,68.83,68.78,68.8,6145.0,68.78,68.83,68.78,68.8,6145.0
2017-05-15 13:40:00,68.8,68.93,68.79,68.91,7108.0,68.8,68.93,68.79,68.91,7108.0
2017-05-15 13:50:00,68.91,68.95,68.9,68.92,11538.0,68.91,68.95,68.9,68.92,11538.0
2017-05-15 14:00:00,68.92,68.99,68.87,68.89,15594.0,68.92,68.99,68.87,68.89,15594.0
2017-05-15 14:10:00,68.9,68.9,68.87,68.9,14826.0,68.9,68.9,68.87,68.9,14826.0
2017-05-15 14:20:00,68.9,68.91,68.84,68.84,33506.0,68.9,68.91,68.84,68.84,33506.0
2017-05-15 14:30:00,68.84,68.93,68.83,68.91,16671.0,68.84,68.93,68.83,68.91,16671.0
2017-05-15 14:40:00,68.91,69.03,68.85,69.03,35354.0,68.91,69.03,68.85,69.03,35354.0
2017-05-15 14:50:00,69.05,69.06,68.88,68.88,54758.0,69.05,69.06,68.88,68.88,54758.0
2017-05-15 15:00:00,68.87,69.01,68.86,68.98,42655.0,68.87,69.01,68.86,68.98,42655.0
2017-05-15 15:10:00,68.98,69.07,68.9,69.06,60186.0,68.98,69.07,68.9,69.06,60186.0
2017-05-15 15:20:00,69.06,69.21,69.04,69.19,33668.0,69.06,69.21,69.04,69.19,33668.0
2017-05-15 15:30:00,69.2,69.2,69.04,69.06,54917.0,69.2,69.2,69.04,69.06,54917.0
2017-05-15 15:40:00,69.06,69.18,69.03,69.17,47954.0,69.06,69.18,69.03,69.17,47954.0
2017-05-15 15:50:00,69.18,69.31,69.18,69.27,121800.0,69.18,69.31,69.18,69.27,121800.0
2017-05-16 09:30:00,69.4,69.79,69.32,69.76,67202.0,69.4,69.79,69.32,69.76,67202.0
2017-05-16 09:40:00,69.75,70.0,69.58,69.98,71721.0,69.75,70.0,69.58,69.98,71721.0
2017-05-16 09:50:00,69.95,69.99,69.77,69.93,45247.0,69.95,69.99,69.77,69.93,45247.0
2017-05-16 10:00:00,69.94,70.28,69.93,70.25,91930.0,69.94,70.28,69.93,70.25,91930.0
2017-05-16 10:10:00,70.24,70.53,70.24,70.47,81412.0,70.24,70.53,70.24,70.47,81412.0
2017-05-16 10:20:00,70.45,70.47,69.68,69.71,102771.0,70.45,70.47,69.68,69.71,102771.0
2017-05-16 10:30:00,69.74,69.89,69.67,69.85,62352.0,69.74,69.89,69.67,69.85,62352.0
2017-05-16 10:40:00,69.87,70.11,69.84,70.11,22025.0,69.87,70.11,69.84,70.11,22025.0
2017-05-16 10:50:00,70.11,70.27,70.09,70.22,29428.0,70.11,70.27,70.09,70.22,29428.0
2017-05-16 11:00:00,70.22,70.22,70.09,70.1,29345.0,70.22,70.22,70.09,70.1,29345.0
2017-05-16 11:10:00,70.1,70.11,69.95,70.03,23942.0,70.1,70.11,69.95,70.03,23942.0
2017-05-16 11:20:00,70.02,70.19,69.93,70.15,24505.0,70.02,70.19,69.93,70.15,24505.0
2017-05-16 11:30:00,70.16,70.2,70.08,70.14,35565.0,70.16,70.2,70.08,70.14,35565.0
2017-05-16 11:40:00,70.13,70.36,70.07,70.34,81619.0,70.13,70.36,70.07,70.34,81619.0
2017-05-16 11:50:00,70.35,70.47,70.25,70.43,22734.0,70.35,70.47,70.25,70.43,22734.0
2017-05-16 12:00:00,70.44,70.45,70.36,70.44,23107.0,70.44,70.45,70.36,70.44,23107.0
2017-05-16 12:10:00,70.42,70.42,70.22,70.27,18473.0,70.42,70.42,70.22,70.27,18473.0
2017-05-16 12:20:00,70.26,70.36,70.22,70.29,18824.0,70.26,70.36,70.22,70.29,18824.0
2017-05-16 12:30:00,70.28,70.36,70.23,70.33,13140.0,70.28,70.36,70.23,70.33,13140.0
2017-05-16 12:40:00,70.33,70.33,70.21,70.26,32455.0,70.33,70.33,70.21,70.26,32455.0
2017-05-16 12:50:00,70.3,70.33,70.23,70.27,20803.0,70.3,70.33,70.23,70.27,20803.0
2017-05-16 13:00:00,70.26,70.33,70.25,70.31,19368.0,70.26,70.33,70.25,70.31,19368.0
2017-05-16 13:10:00,70.32,70.45,70.32,70.41,24551.0,70.32,70.45,70.32,70.41,24551.0
2017-05-16 13:20:00,70.42,70.44,70.33,70.4,18700.0,70.42,70.44,70.33,70.4,18700.0
2017-05-16 13:30:00,70.4,70.42,70.23,70.26,14622.0,70.4,70.42,70.23,70.26,14622.0
2017-05-16 13:40:00,70.26,70.26,70.2,70.24,19989.0,70.26,70.26,70.2,70.24,19989.0
2017-05-16 13:50:00,70.23,70.33,70.21,70.24,22372.0,70.23,70.33,70.21,70.24,22372.0
2017-05-16 14:00:00,70.26,70.33,70.24,70.31,13768.0,70.26,70.33,70.24,70.31,13768.0
2017-05-16 14:10:00,70.31,70.33,70.28,70.33,13458.0,70.31,70.33,70.28,70.33,13458.0
2017-05-16 14:20:00,70.32,70.44,70.32,70.38,53200.0,70.32,70.44,70.32,70.38,53200.0
2017-05-16 14:30:00,70.38,70.4,70.36,70.4,22805.0,70.38,70.4,70.36,70.4,22805.0
2017-05-16 14:40:00,70.4,70.41,70.37,70.4,20600.0,70.4,70.41,70.37,70.4,20600.0
2017-05-16 14:50:00,70.4,70.41,70.36,70.39,39784.0,70.4,70.41,70.36,70.39,39784.0
2017-05-16 15:00:00,70.39,70.4,70.32,70.34,19747.0,70.39,70.4,70.32,70.34,19747.0
2017-05-16 15:10:00,70.33,70.36,70.26,70.35,27290.0,70.33,70.36,70.26,70.35,27290.0
2017-05-16 15:20:00,70.34,70.37,70.32,70.33,27425.0,70.34,70.37,70.32,70.33,27425.0
2017-05-16 15:30:00,70.34,70.34,70.31,70.31,37148.0,70.34,70.34,70.31,70.31,37148.0
2017-05-16 15:40:00,70.31,70.32,70.25,70.27,64393.0,70.31,70.32,70.25,70.27,64393.0
2017-05-16 15:50:00,70.29,70.39,70.27,70.37,115771.0,70.29,70.39,70.27,70.37,115771.0
2017-05-17 09:30:00,69.79,69.9,66.82,68.02,428616.0,69.79,69.9,66.82,68.02,428616.0
2017-05-17 09:40:00,68.07,69.03,67.99,68.61,107853.0,68.07,69.03,67.99,68.61,107853.0
2017-05-17 09:50:00,68.61,68.61,68.2,68.45,46938.0,68.61,68.61,68.2,68.45,46938.0
2017-05-17 10:00:00,68.42,68.49,68.11,68.44,62622.0,68.42,68.49,68.11,68.44,62622.0
2017-05-17 10:10:00,68.45,68.75,68.25,68.75,36839.0,68.45,68.75,68.25,68.75,36839.0
2017-05-17 10:20:00,68.76,68.76,68.29,68.48,24508.0,68.76,68.76,68.29,68.48,24508.0
2017-05-17 10:30:00,68.51,68.57,68.06,68.11,32327.0,68.51,68.57,68.06,68.11,32327.0
2017-05-17 10:40:00,68.15,68.25,68.08,68.17,44293.0,68.15,68.25,68.08,68.17,44293.0
2017-05-17 10:50:00,68.16,68.18,67.59,67.7,74973.0,68.16,68.18,67.59,67.7,74973.0
2017-05-17 11:00:00,67.71,67.8,67.5,67.56,63037.0,67.71,67.8,67.5,67.56,63037.0
2017-05-17 11:10:00,67.56,67.95,67.53,67.91,43588.0,67.56,67.95,67.53,67.91,43588.0
2017-05-17 11:20:00,67.88,67.88,67.58,67.64,48542.0,67.88,67.88,67.58,67.64,48542.0
2017-05-17 11:30:00,67.65,67.72,67.52,67.69,20567.0,67.65,67.72,67.52,67.69,20567.0
2017-05-17 11:40:00,67.73,68.01,67.73,67.8,22117.0,67.73,68.01,67.73,67.8,22117.0
2017-05-17 11:50:00,67.8,67.9,67.72,67.74,38446.0,67.8,67.9,67.72,67.74,38446.0
2017-05-17 12:00:00,67.76,67.77,67.68,67.72,22954.0,67.76,67.77,67.68,67.72,22954.0
2017-05-17 12:10:00,67.73,67.79,67.67,67.7,19248.0,67.73,67.79,67.67,67.7,19248.0
2017-05-17 12:20:00,67.68,67.7,67.59,67.66,19895.0,67.68,67.7,67.59,67.66,19895.0
2017-05-17 12:30:00,67.66,67.71,67.62,67.71,15646.0,67.66,67.71,67.62,67.71,15646.0
2017-05-17 12:40:00,67.7,67.77,67.65,67.73,22437.0,67.7,67.77,67.65,67.73,22437.0
2017-05-17 12:50:00,67.7,67.94,67.67,67.94,42917.0,67.7,67.94,67.67,67.94,42917.0
2017-05-17 13:00:00,67.93,67.94,67.81,67.85,8459.0,67.93,67.94,67.81,67.85,8459.0
2017-05-17 13:10:00,67.85,67.9,67.8,67.8,26677.0,67.85,67.9,67.8,67.8,26677.0
2017-05-17 13:20:00,67.84,67.91,67.79,67.88,13203.0,67.84,67.91,67.79,67.88,13203.0
2017-05-17 13:30:00,67.88,67.94,67.83,67.86,9371.0,67.88,67.94,67.83,67.86,9371.0
2017-05-17 13:40:00,67.85,67.87,67.56,67.65,32388.0,67.85,67.87,67.56,67.65,32388.0
2017-05-17 13:50:00,67.64,67.65,67.42,67.42,39157.0,67.64,67.65,67.42,67.42,39157.0
2017-05-17 14:00:00,67.41,67.43,67.21,67.33,60384.0,67.41,67.43,67.21,67.33,60384.0
2017-05-17 14:10:00,67.33,67.35,67.06,67.13,37680.0,67.33,67.35,67.06,67.13,37680.0
2017-05-17 14:20:00,67.13,67.16,66.87,67.02,65701.0,67.13,67.16,66.87,67.02,65701.0
2017-05-17 14:30:00,67.0,67.22,66.94,66.96,30359.0,67.0,67.22,66.94,66.96,30359.0
2017-05-17 14:40:00,67.0,67.01,66.46,66.63,60049.0,67.0,67.01,66.46,66.63,60049.0
2017-05-17 14:50:00,66.61,66.74,66.42,66.54,85100.0,66.61,66.74,66.42,66.54,85100.0
2017-05-17 15:00:00,66.5,66.71,66.48,66.61,52362.0,66.5,66.71,66.48,66.61,52362.0
2017-05-17 15:10:00,66.6,66.66,66.4,66.66,110092.0,66.6,66.66,66.4,66.66,110092.0
2017-05-17 15:20:00,66.68,66.82,66.55,66.64,67177.0,66.68,66.82,66.55,66.64,67177.0
2017-05-17 15:30:00,66.61,66.68,66.56,66.6,68890.0,66.61,66.68,66.56,66.6,68890.0
2017-05-17 15:40:00,66.6,66.63,66.42,66.45,107090.0,66.6,66.63,66.42,66.45,107090.0
2017-05-17 15:50:00,66.46,66.69,66.24,66.52,329876.0,66.46,66.69,66.24,66.52,329876.0
2017-05-18 09:30:00,66.27,66.87,65.63,66.81,82066.0,66.27,66.87,65.63,66.81,82066.0
2017-05-18 09:40:00,66.93,67.41,66.85,67.22,71214.0,66.93,67.41,66.85,67.22,71214.0
2017-05-18 09:50:00,67.22,67.44,67.02,67.02,97194.0,67.22,67.44,67.02,67.02,97194.0
2017-05-18 10:00:00,67.05,67.76,67.0,67.76,70574.0,67.05,67.76,67.0,67.76,70574.0
2017-05-18 10:10:00,67.73,68.04,67.72,68.04,51073.0,67.73,68.04,67.72,68.04,51073.0
2017-05-18 10:20:00,68.04,68.09,67.7,67.86,29407.0,68.04,68.09,67.7,67.86,29407.0
2017-05-18 10:30:00,67.84,68.22,67.77,67.96,46651.0,67.84,68.22,67.77,67.96,46651.0
2017-05-18 10:40:00,67.97,68.0,67.8,67.88,17259.0,67.97,68.0,67.8,67.88,17259.0
2017-05-18 10:50:00,67.91,67.93,67.71,67.91,17079.0,67.91,67.93,67.71,67.91,17079.0
2017-05-18 11:00:00,67.9,68.0,67.87,67.95,13971.0,67.9,68.0,67.87,67.95,13971.0
2017-05-18 11:10:00,67.95,68.14,67.83,68.09,17694.0,67.95,68.14,67.83,68.09,17694.0
2017-05-18 11:20:00,68.1,68.26,68.05,68.06,12800.0,68.1,68.26,68.05,68.06,12800.0
2017-05-18 11:30:00,68.05,68.09,67.86,67.86,21704.0,68.05,68.09,67.86,67.86,21704.0
2017-05-18 11:40:00,67.84,67.85,67.7,67.8,9538.0,67.84,67.85,67.7,67.8,9538.0
2017-05-18 11:50:00,67.78,67.78,67.49,67.49,13799.0,67.78,67.78,67.49,67.49,13799.0
2017-05-18 12:00:00,67.51,67.53,67.26,67.34,12953.0,67.51,67.53,67.26,67.34,12953.0
2017-05-18 12:10:00,67.36,67.54,67.31,67.4,22098.0,67.36,67.54,67.31,67.4,22098.0
2017-05-18 12:20:00,67.43,67.63,67.41,67.59,13535.0,67.43,67.63,67.41,67.59,13535.0
2017-05-18 12:30:00,67.57,67.76,67.54,67.73,11483.0,67.57,67.76,67.54,67.73,11483.0
2017-05-18 12:40:00,67.73,67.75,67.65,67.67,8568.0,67.73,67.75,67.65,67.67,8568.0
2017-05-18 12:50:00,67.65,67.84,67.64,67.83,7003.0,67.65,67.84,67.64,67.83,7003.0
2017-05-18 13:00:00,67.83,68.0,67.81,68.0,19900.0,67.83,68.0,67.81,68.0,19900.0
2017-05-18 13:10:00,67.99,68.3,67.93,68.25,41347.0,67.99,68.3,67.93,68.25,41347.0
2017-05-18 13:20:00,68.27,68.34,68.24,68.33,13792.0,68.27,68.34,68.24,68.33,13792.0
2017-05-18 13:30:00,68.31,68.46,68.26,68.46,18402.0,68.31,68.46,68.26,68.46,18402.0
2017-05-18 13:40:00,68.49,68.78,68.4,68.42,37541.0,68.49,68.78,68.4,68.42,37541.0
2017-05-18 13:50:00,68.42,68.72,68.42,68.61,22891.0,68.42,68.72,68.42,68.61,22891.0
2017-05-18 14:00:00,68.59,68.78,68.56,68.73,14914.0,68.59,68.78,68.56,68.73,14914.0
2017-05-18 14:10:00,68.73,68.75,68.57,68.59,18005.0,68.73,68.75,68.57,68.59,18005.0
2017-05-18 14:20:00,68.59,68.74,68.59,68.68,13450.0,68.59,68.74,68.59,68.68,13450.0
2017-05-18 14:30:00,68.69,68.83,68.69,68.8,13138.0,68.69,68.83,68.69,68.8,13138.0
2017-05-18 14:40:00,68.8,68.8,68.61,68.64,17600.0,68.8,68.8,68.61,68.64,17600.0
2017-05-18 14:50:00,68.67,68.69,68.5,68.54,16954.0,68.67,68.69,68.5,68.54,16954.0
2017-05-18 15:00:00,68.55,68.71,68.55,68.69,18063.0,68.55,68.71,68.55,68.69,18063.0
2017-05-18 15:10:00,68.67,68.67,68.54,68.58,20154.0,68.67,68.67,68.54,68.58,20154.0
2017-05-18 15:20:00,68.56,68.66,68.51,68.6,22408.0,68.56,68.66,68.51,68.6,22408.0
2017-05-18 15:30:00,68.59,68.66,68.55,68.62,37212.0,68.59,68.66,68.55,68.62,37212.0
2017-05-18 15:40:00,68.63,68.82,68.58,68.82,39103.0,68.63,68.82,68.58,68.82,39103.0
2017-05-18 15:50:00,68.82,68.9,68.57,68.6,131746.0,68.82,68.9,68.57,68.6,131746.0
2017-05-19 09:30:00,68.4,68.78,66.7,68.04,168163.0,68.4,68.78,66.7,68.04,168163.0
2017-05-19 09:40:00,68.08,68.38,67.76,67.76,44409.0,68.08,68.38,67.76,67.76,44409.0
2017-05-19 09:50:00,67.78,68.04,67.62,67.62,54604.0,67.78,68.04,67.62,67.62,54604.0
2017-05-19 10:00:00,67.63,67.9,67.62,67.78,67639.0,67.63,67.9,67.62,67.78,67639.0
2017-05-19 10:10:00,67.84,67.84,67.5,67.74,25055.0,67.84,67.84,67.5,67.74,25055.0
2017-05-19 10:20:00,67.73,68.02,67.66,68.02,29310.0,67.73,68.02,67.66,68.02,29310.0
2017-05-19 10:30:00,68.03,68.18,68.01,68.02,44305.0,68.03,68.18,68.01,68.02,44305.0
2017-05-19 10:40:00,68.02,68.08,67.9,67.99,26186.0,68.02,68.08,67.9,67.99,26186.0
2017-05-19 10:50:00,68.0,68.09,67.98,68.07,12719.0,68.0,68.09,67.98,68.07,12719.0
2017-05-19 11:00:00,68.08,68.21,68.05,68.08,18527.0,68.08,68.21,68.05,68.08,18527.0
2017-05-19 11:10:00,68.06,68.28,68.05,68.13,15865.0,68.06,68.28,68.05,68.13,15865.0
2017-05-19 11:20:00,68.12,68.12,68.02,68.02,12307.0,68.12,68.12,68.02,68.02,12307.0
2017-05-19 11:30:00,68.03,68.04,67.86,67.98,31457.0,68.03,68.04,67.86,67.98,31457.0
2017-05-19 11:40:00,67.96,67.96,67.63,67.71,24479.0,67.96,67.96,67.63,67.71,24479.0
2017-05-19 11:50:00,67.71,67.74,67.65,67.7,27261.0,67.71,67.74,67.65,67.7,27261.0
2017-05-19 12:00:00,67.7,67.82,67.68,67.81,30427.0,67.7,67.82,67.68,67.81,30427.0
2017-05-19 12:10:00,67.8,67.87,67.77,67.83,11075.0,67.8,67.87,67.77,67.83,11075.0
2017-05-19 12:20:00,67.8,67.83,67.7,67.72,20956.0,67.8,67.83,67.7,67.72,20956.0
2017-05-19 12:30:00,67.75,67.88,67.72,67.83,30045.0,67.75,67.88,67.72,67.83,30045.0
2017-05-19 12:40:00,67.83,67.85,67.79,67.85,6257.0,67.83,67.85,67.79,67.85,6257.0
2017-05-19 12:50:00,67.84,67.9,67.84,67.85,9906.0,67.84,67.9,67.84,67.85,9906.0
2017-05-19 13:00:00,67.85,67.9,67.85,67.88,10042.0,67.85,67.9,67.85,67.88,10042.0
2017-05-19 13:10:00,67.88,67.9,67.86,67.87,8995.0,67.88,67.9,67.86,67.87,8995.0
2017-05-19 13:20:00,67.86,67.88,67.78,67.8,31298.0,67.86,67.88,67.78,67.8,31298.0
2017-05-19 13:30:00,67.78,67.83,67.75,67.75,13775.0,67.78,67.83,67.75,67.75,13775.0
2017-05-19 13:40:00,67.71,67.76,67.6,67.7,40317.0,67.71,67.76,67.6,67.7,40317.0
2017-05-19 13:50:00,67.7,67.74,67.66,67.73,18807.0,67.7,67.74,67.66,67.73,18807.0
2017-05-19 14:00:00,67.74,67.76,67.62,67.63,28688.0,67.74,67.76,67.62,67.63,28688.0
2017-05-19 14:10:00,67.63,67.69,67.61,67.61,23477.0,67.63,67.69,67.61,67.61,23477.0
2017-05-19 14:20:00,67.61,67.68,67.54,67.68,27487.0,67.61,67.68,67.54,67.68,27487.0
2017-05-19 14:30:00,67.65,67.73,67.63,67.72,26320.0,67.65,67.73,67.63,67.72,26320.0
2017-05-19 14:40:00,67.73,67.93,67.73,67.89,22731.0,67.73,67.93,67.73,67.89,22731.0
2017-05-19 14:50:00,67.88,67.88,67.77,67.79,20340.0,67.88,67.88,67.77,67.79,20340.0
2017-05-19 15:00:00,67.79,67.84,67.69,67.69,31908.0,67.79,67.84,67.69,67.69,31908.0
2017-05-19 15:10:00,67.7,67.7,67.57,67.58,45897.0,67.7,67.7,67.57,67.58,45897.0
2017-05-19 15:20:00,67.59,67.73,67.58,67.64,45424.0,67.59,67.73,67.58,67.64,45424.0
2017-05-19 15:30:00,67.64,67.7,67.61,67.64,70084.0,67.64,67.7,67.61,67.64,70084.0
2017-05-19 15:40:00,67.64,67.74,67.51,67.63,76321.0,67.64,67.74,67.51,67.63,76321.0
2017-05-19 15:50:00,67.63,67.73,67.48,67.58,227304.0,67.63,67.73,67.48,67.58,227304.0
2017-05-22 09:30:00,68.6,68.88,68.12,68.45,63403.0,68.6,68.88,68.12,68.45,63403.0
2017-05-22 09:40:00,68.46,68.75,68.32,68.72,94578.0,68.46,68.75,68.32,68.72,94578.0
2017-05-22 09:50:00,68.71,68.98,68.63,68.81,80257.0,68.71,68.98,68.63,68.81,80257.0
2017-05-22 10:00:00,68.81,69.16,68.79,68.95,50280.0,68.81,69.16,68.79,68.95,50280.0
2017-05-22 10:10:00,68.95,69.3,68.95,69.23,46690.0,68.95,69.3,68.95,69.23,46690.0
2017-05-22 10:20:00,69.23,69.45,69.14,69.42,83668.0,69.23,69.45,69.14,69.42,83668.0
2017-05-22 10:30:00,69.41,69.79,69.37,69.68,69953.0,69.41,69.79,69.37,69.68,69953.0
2017-05-22 10:40:00,69.68,69.76,69.59,69.62,44653.0,69.68,69.76,69.59,69.62,44653.0
2017-05-22 10:50:00,69.65,69.7,69.53,69.7,38752.0,69.65,69.7,69.53,69.7,38752.0
2017-05-22 11:00:00,69.67,69.69,69.55,69.68,43008.0,69.67,69.69,69.55,69.68,43008.0
2017-05-22 11:10:00,69.69,69.69,69.35,69.41,43326.0,69.69,69.69,69.35,69.41,43326.0
2017-05-22 11:20:00,69.4,69.48,69.33,69.48,72115.0,69.4,69.48,69.33,69.48,72115.0
2017-05-22 11:30:00,69.49,69.5,69.21,69.35,47692.0,69.49,69.5,69.21,69.35,47692.0
2017-05-22 11:40:00,69.35,69.43,69.3,69.33,34283.0,69.35,69.43,69.3,69.33,34283.0
2017-05-22 11:50:00,69.33,69.41,69.22,69.41,50073.0,69.33,69.41,69.22,69.41,50073.0
2017-05-22 12:00:00,69.43,69.69,69.43,69.67,46377.0,69.43,69.69,69.43,69.67,46377.0
2017-05-22 12:10:00,69.67,70.07,69.65,69.98,69758.0,69.67,70.07,69.65,69.98,69758.0
2017-05-22 12:20:00,69.98,70.07,69.88,69.91,44296.0,69.98,70.07,69.88,69.91,44296.0
2017-05-22 12:30:00,69.89,69.97,69.89,69.95,39826.0,69.89,69.97,69.89,69.95,39826.0
2017-05-22 12:40:00,69.95,69.98,69.84,69.92,34370.0,69.95,69.98,69.84,69.92,34370.0
2017-05-22 12:50:00,69.93,69.93,69.77,69.77,27265.0,69.93,69.93,69.77,69.77,27265.0
2017-05-22 13:00:00,69.76,69.78,69.45,69.5,81139.0,69.76,69.78,69.45,69.5,81139.0
2017-05-22 13:10:00,69.5,69.5,69.29,69.31,51612.0,69.5,69.5,69.29,69.31,51612.0
2017-05-22 13:20:00,69.32,69.35,69.24,69.28,36078.0,69.32,69.35,69.24,69.28,36078.0
2017-05-22 13:30:00,69.29,69.44,69.28,69.37,30611.0,69.29,69.44,69.28,69.37,30611.0
2017-05-22 13:40:00,69.37,69.38,69.18,69.31,46234.0,69.37,69.38,69.18,69.31,46234.0
2017-05-22 13:50:00,69.31,69.43,69.31,69.4,94342.0,69.31,69.43,69.31,69.4,94342.0
2017-05-22 14:00:00,69.39,69.4,69.16,69.23,48903.0,69.39,69.4,69.16,69.23,48903.0
2017-05-22 14:10:00,69.23,69.26,69.1,69.15,83514.0,69.23,69.26,69.1,69.15,83514.0
2017-05-22 14:20:00,69.16,69.16,68.85,68.99,108283.0,69.16,69.16,68.85,68.99,108283.0
2017-05-22 14:30:00,68.99,69.13,68.88,69.0,93315.0,68.99,69.13,68.88,69.0,93315.0
2017-05-22 14:40:00,69.0,69.31,68.92,69.19,227247.0,69.0,69.31,68.92,69.19,227247.0
2017-05-22 14:50:00,69.19,69.33,69.07,69.15,59553.0,69.19,69.33,69.07,69.15,59553.0
2017-05-22 15:00:00,69.16,69.16,68.81,69.01,117297.0,69.16,69.16,68.81,69.01,117297.0
2017-05-22 15:10:00,69.0,69.03,68.63,68.63,83305.0,69.0,69.03,68.63,68.63,83305.0
2017-05-22 15:20:00,68.65,68.74,68.54,68.59,130882.0,68.65,68.74,68.54,68.59,130882.0
2017-05-22 15:30:00,68.59,69.07,68.58,69.03,115391.0,68.59,69.07,68.58,69.03,115391.0
2017-05-22 15:40:00,69.04,69.11,69.0,69.09,170902.0,69.04,69.11,69.0,69.09,170902.0
2017-05-22 15:50:00,69.09,69.36,68.84,69.03,441433.0,69.09,69.36,68.84,69.03,441433.0
2017-05-23 09:30:00,72.5,76.7,72.47,74.65,2199588.0,72.5,76.7,72.47,74.65,2199588.0
2017-05-23 09:40:00,74.66,75.34,72.61,73.03,912635.0,74.66,75.34,72.61,73.03,912635.0
2017-05-23 09:50:00,73.02,73.46,71.68,73.18,795553.0,73.02,73.46,71.68,73.18,795553.0
2017-05-23 10:00:00,73.16,74.29,73.04,73.59,463568.0,73.16,74.29,73.04,73.59,463568.0
2017-05-23 10:10:00,73.59,74.09,72.71,72.73,339338.0,73.59,74.09,72.71,72.73,339338.0
2017-05-23 10:20:00,72.8,73.28,72.09,72.18,418667.0,72.8,73.28,72.09,72.18,418667.0
2017-05-23 10:30:00,72.18,72.44,71.75,72.04,380117.0,72.18,72.44,71.75,72.04,380117.0
2017-05-23 10:40:00,72.04,72.34,71.9,72.08,263765.0,72.04,72.34,71.9,72.08,263765.0
2017-05-23 10:50:00,72.09,72.55,71.33,72.39,311103.0,72.09,72.55,71.33,72.39,311103.0
2017-05-23 11:00:00,72.37,72.4,71.25,71.57,292470.0,72.37,72.4,71.25,71.57,292470.0
2017-05-23 11:10:00,71.56,72.36,71.16,72.29,197746.0,71.56,72.36,71.16,72.29,197746.0
2017-05-23 11:20:00,72.3,72.79,72.18,72.74,215514.0,72.3,72.79,72.18,72.74,215514.0
2017-05-23 11:30:00,72.68,72.71,72.11,72.22,132933.0,72.68,72.71,72.11,72.22,132933.0
2017-05-23 11:40:00,72.15,73.12,71.71,72.81,197837.0,72.15,73.12,71.71,72.81,197837.0
2017-05-23 11:50:00,72.75,73.11,72.61,72.95,172183.0,72.75,73.11,72.61,72.95,172183.0
2017-05-23 12:00:00,72.92,72.97,72.06,72.28,75247.0,72.92,72.97,72.06,72.28,75247.0
2017-05-23 12:10:00,72.28,72.64,72.2,72.39,90742.0,72.28,72.64,72.2,72.39,90742.0
2017-05-23 12:20:00,72.4,72.4,71.84,71.88,84957.0,72.4,72.4,71.84,71.88,84957.0
2017-05-23 12:30:00,71.84,72.25,71.83,72.24,81942.0,71.84,72.25,71.83,72.24,81942.0
2017-05-23 12:40:00,72.25,72.36,71.92,72.11,84032.0,72.25,72.36,71.92,72.11,84032.0
2017-05-23 12:50:00,72.07,72.2,71.94,72.12,113371.0,72.07,72.2,71.94,72.12,113371.0
2017-05-23 13:00:00,72.09,72.4,72.05,72.3,129575.0,72.09,72.4,72.05,72.3,129575.0
2017-05-23 13:10:00,72.28,72.42,72.13,72.3,112109.0,72.28,72.42,72.13,72.3,112109.0
2017-05-23 13:20:00,72.32,72.73,72.3,72.64,89230.0,72.32,72.73,72.3,72.64,89230.0
2017-05-23 13:30:00,72.71,72.89,72.56,72.65,81898.0,72.71,72.89,72.56,72.65,81898.0
2017-05-23 13:40:00,72.66,72.69,72.0,72.05,98952.0,72.66,72.69,72.0,72.05,98952.0
2017-05-23 13:50:00,72.05,72.19,71.99,72.12,95063.0,72.05,72.19,71.99,72.12,95063.0
2017-05-23 14:00:00,72.13,72.16,71.63,72.05,130339.0,72.13,72.16,71.63,72.05,130339.0
2017-05-23 14:10:00,72.04,72.21,71.97,72.21,78810.0,72.04,72.21,71.97,72.21,78810.0
2017-05-23 14:20:00,72.21,72.29,72.12,72.23,59877.0,72.21,72.29,72.12,72.23,59877.0
2017-05-23 14:30:00,72.24,72.5,72.23,72.45,114816.0,72.24,72.5,72.23,72.45,114816.0
2017-05-23 14:40:00,72.46,72.97,72.46,72.88,158082.0,72.46,72.97,72.46,72.88,158082.0
2017-05-23 14:50:00,72.88,73.09,72.47,73.08,144878.0,72.88,73.09,72.47,73.08,144878.0
2017-05-23 15:00:00,73.09,73.27,72.82,73.22,172439.0,73.09,73.27,72.82,73.22,172439.0
2017-05-23 15:10:00,73.21,73.59,72.77,72.9,226749.0,73.21,73.59,72.77,72.9,226749.0
2017-05-23 15:20:00,72.91,73.29,72.68,73.09,179732.0,72.91,73.29,72.68,73.09,179732.0
2017-05-23 15:30:00,73.1,73.19,72.89,73.12,141685.0,73.1,73.19,72.89,73.12,141685.0
2017-05-23 15:40:00,73.1,73.11,72.5,72.86,207700.0,73.1,73.11,72.5,72.86,207700.0
2017-05-23 15:50:00,72.87,72.97,72.71,72.84,284662.0,72.87,72.97,72.71,72.84,284662.0
2017-05-24 09:30:00,73.76,75.19,73.31,75.13,426791.0,73.76,75.19,73.31,75.13,426791.0
2017-05-24 09:40:00,75.05,75.24,73.67,74.85,303441.0,75.05,75.24,73.67,74.85,303441.0
2017-05-24 09:50:00,74.81,75.17,73.87,74.03,220209.0,74.81,75.17,73.87,74.03,220209.0
2017-05-24 10:00:00,74.04,74.99,74.03,74.99,130663.0,74.04,74.99,74.03,74.99,130663.0
2017-05-24 10:10:00,74.9,75.1,74.65,74.93,98196.0,74.9,75.1,74.65,74.93,98196.0
2017-05-24 10:20:00,74.93,75.42,74.87,75.41,154534.0,74.93,75.42,74.87,75.41,154534.0
2017-05-24 10:30:00,75.41,75.75,75.3,75.66,201578.0,75.41,75.75,75.3,75.66,201578.0
2017-05-24 10:40:00,75.66,76.17,75.39,75.49,222622.0,75.66,76.17,75.39,75.49,222622.0
2017-05-24 10:50:00,75.45,75.6,75.23,75.46,40108.0,75.45,75.6,75.23,75.46,40108.0
2017-05-24 11:00:00,75.42,75.43,75.25,75.39,48545.0,75.42,75.43,75.25,75.39,48545.0
2017-05-24 11:10:00,75.4,75.9,75.4,75.67,90549.0,75.4,75.9,75.4,75.67,90549.0
2017-05-24 11:20:00,75.65,76.25,75.61,75.92,89003.0,75.65,76.25,75.61,75.92,89003.0
2017-05-24 11:30:00,75.92,76.16,75.89,75.97,52450.0,75.92,76.16,75.89,75.97,52450.0
2017-05-24 11:40:00,75.97,75.98,75.74,75.84,85855.0,75.97,75.98,75.74,75.84,85855.0
2017-05-24 11:50:00,75.84,75.85,75.24,75.73,54137.0,75.84,75.85,75.24,75.73,54137.0
2017-05-24 12:00:00,75.69,75.76,75.41,75.44,41332.0,75.69,75.76,75.41,75.44,41332.0
2017-05-24 12:10:00,75.45,75.47,75.27,75.44,47965.0,75.45,75.47,75.27,75.44,47965.0
2017-05-24 12:20:00,75.46,75.72,75.3,75.66,59774.0,75.46,75.72,75.3,75.66,59774.0
2017-05-24 12:30:00,75.69,75.72,75.41,75.47,27220.0,75.69,75.72,75.41,75.47,27220.0
2017-05-24 12:40:00,75.49,76.07,75.44,75.84,86828.0,75.49,76.07,75.44,75.84,86828.0
2017-05-24 12:50:00,75.79,76.2,75.7,76.2,47011.0,75.79,76.2,75.7,76.2,47011.0
2017-05-24 13:00:00,76.17,76.18,75.88,76.02,51247.0,76.17,76.18,75.88,76.02,51247.0
2017-05-24 13:10:00,76.02,76.1,75.89,75.96,57405.0,76.02,76.1,75.89,75.96,57405.0
2017-05-24 13:20:00,75.93,75.96,75.7,75.96,28456.0,75.93,75.96,75.7,75.96,28456.0
2017-05-24 13:30:00,75.99,76.14,75.9,75.99,46680.0,75.99,76.14,75.9,75.99,46680.0
2017-05-24 13:40:00,76.0,76.13,75.95,76.06,46972.0,76.0,76.13,75.95,76.06,46972.0
2017-05-24 13:50:00,76.05,76.48,76.01,76.3,96053.0,76.05,76.48,76.01,76.3,96053.0
2017-05-24 14:00:00,76.28,76.42,76.03,76.37,91841.0,76.28,76.42,76.03,76.37,91841.0
2017-05-24 14:10:00,76.39,76.55,76.35,76.52,91096.0,76.39,76.55,76.35,76.52,91096.0
2017-05-24 14:20:00,76.55,77.12,76.47,77.02,165573.0,76.55,77.12,76.47,77.02,165573.0
2017-05-24 14:30:00,77.01,77.45,76.97,77.31,131986.0,77.01,77.45,76.97,77.31,131986.0
2017-05-24 14:40:00,77.28,77.54,77.25,77.28,121841.0,77.28,77.54,77.25,77.28,121841.0
2017-05-24 14:50:00,77.27,77.29,76.85,76.93,128987.0,77.27,77.29,76.85,76.93,128987.0
2017-05-24 15:00:00,76.92,77.19,76.7,77.09,107844.0,76.92,77.19,76.7,77.09,107844.0
2017-05-24 15:10:00,77.09,77.2,76.85,76.87,121664.0,77.09,77.2,76.85,76.87,121664.0
2017-05-24 15:20:00,76.85,77.29,76.85,77.29,97387.0,76.85,77.29,76.85,77.29,97387.0
2017-05-24 15:30:00,77.3,77.44,77.27,77.42,178728.0,77.3,77.44,77.27,77.42,178728.0
2017-05-24 15:40:00,77.42,77.48,77.35,77.41,110285.0,77.42,77.48,77.35,77.41,110285.0
2017-05-24 15:50:00,77.41,77.76,77.36,77.73,413593.0,77.41,77.76,77.36,77.73,413593.0
2017-05-25 09:30:00,78.8,79.58,78.01,78.88,465838.0,78.8,79.58,78.01,78.88,465838.0
2017-05-25 09:40:00,78.86,79.55,78.47,78.93,178480.0,78.86,79.55,78.47,78.93,178480.0
2017-05-25 09:50:00,78.98,79.1,78.57,78.73,135698.0,78.98,79.1,78.57,78.73,135698.0
2017-05-25 10:00:00,78.75,79.09,78.61,78.76,98866.0,78.75,79.09,78.61,78.76,98866.0
2017-05-25 10:10:00,78.82,78.87,78.51,78.52,117151.0,78.82,78.87,78.51,78.52,117151.0
2017-05-25 10:20:00,78.53,78.88,78.22,78.86,192149.0,78.53,78.88,78.22,78.86,192149.0
2017-05-25 10:30:00,78.86,79.0,78.63,78.92,107003.0,78.86,79.0,78.63,78.92,107003.0
2017-05-25 10:40:00,78.91,78.97,78.69,78.77,69066.0,78.91,78.97,78.69,78.77,69066.0
2017-05-25 10:50:00,78.8,79.05,78.72,78.94,67389.0,78.8,79.05,78.72,78.94,67389.0
2017-05-25 11:00:00,78.94,78.98,78.7,78.87,93223.0,78.94,78.98,78.7,78.87,93223.0
2017-05-25 11:10:00,78.87,79.1,78.84,78.95,47681.0,78.87,79.1,78.84,78.95,47681.0
2017-05-25 11:20:00,78.96,78.99,78.81,78.89,38665.0,78.96,78.99,78.81,78.89,38665.0
2017-05-25 11:30:00,78.87,78.9,78.53,78.59,62086.0,78.87,78.9,78.53,78.59,62086.0
2017-05-25 11:40:00,78.58,78.79,78.47,78.75,97898.0,78.58,78.79,78.47,78.75,97898.0
2017-05-25 11:50:00,78.74,78.85,78.68,78.73,41342.0,78.74,78.85,78.68,78.73,41342.0
2017-05-25 12:00:00,78.74,79.05,78.64,79.01,60933.0,78.74,79.05,78.64,79.01,60933.0
2017-05-25 12:10:00,79.04,79.05,78.83,78.87,68693.0,79.04,79.05,78.83,78.87,68693.0
2017-05-25 12:20:00,78.89,79.25,78.85,79.07,51633.0,78.89,79.25,78.85,79.07,51633.0
2017-05-25 12:30:00,79.07,79.25,78.95,79.0,44714.0,79.07,79.25,78.95,79.0,44714.0
2017-05-25 12:40:00,78.97,79.0,78.76,78.78,33443.0,78.97,79.0,78.76,78.78,33443.0
2017-05-25 12:50:00,78.76,78.91,78.73,78.86,26263.0,78.76,78.91,78.73,78.86,26263.0
2017-05-25 13:00:00,78.85,78.85,78.68,78.72,28611.0,78.85,78.85,78.68,78.72,28611.0
2017-05-25 13:10:00,78.72,78.79,78.62,78.66,41621.0,78.72,78.79,78.62,78.66,41621.0
2017-05-25 13:20:00,78.67,78.73,78.61,78.61,20651.0,78.67,78.73,78.61,78.61,20651.0
2017-05-25 13:30:00,78.61,78.73,78.58,78.64,26105.0,78.61,78.73,78.58,78.64,26105.0
2017-05-25 13:40:00,78.66,78.8,78.56,78.6,37014.0,78.66,78.8,78.56,78.6,37014.0
2017-05-25 13:50:00,78.6,78.76,78.58,78.68,30131.0,78.6,78.76,78.58,78.68,30131.0
2017-05-25 14:00:00,78.67,78.84,78.67,78.7,15394.0,78.67,78.84,78.67,78.7,15394.0
2017-05-25 14:10:00,78.71,78.78,78.62,78.75,35055.0,78.71,78.78,78.62,78.75,35055.0
2017-05-25 14:20:00,78.77,78.81,78.77,78.79,34819.0,78.77,78.81,78.77,78.79,34819.0
2017-05-25 14:30:00,78.79,78.8,78.66,78.68,31032.0,78.79,78.8,78.66,78.68,31032.0
2017-05-25 14:40:00,78.67,78.8,78.61,78.75,26590.0,78.67,78.8,78.61,78.75,26590.0
2017-05-25 14:50:00,78.73,78.77,78.66,78.72,18346.0,78.73,78.77,78.66,78.72,18346.0
2017-05-25 15:00:00,78.73,78.8,78.67,78.8,36445.0,78.73,78.8,78.67,78.8,36445.0
2017-05-25 15:10:00,78.8,78.8,78.72,78.72,35610.0,78.8,78.8,78.72,78.72,35610.0
2017-05-25 15:20:00,78.73,78.73,78.59,78.62,40057.0,78.73,78.73,78.59,78.62,40057.0
2017-05-25 15:30:00,78.62,78.62,78.52,78.56,65037.0,78.62,78.62,78.52,78.56,65037.0
2017-05-25 15:40:00,78.58,78.65,78.51,78.57,77101.0,78.58,78.65,78.51,78.57,77101.0
2017-05-25 15:50:00,78.58,78.72,78.44,78.53,125675.0,78.58,78.72,78.44,78.53,125675.0
2017-05-26 09:30:00,78.69,78.87,77.01,77.15,246617.0,78.69,78.87,77.01,77.15,246617.0
2017-05-26 09:40:00,77.15,77.45,76.9,77.22,105772.0,77.15,77.45,76.9,77.22,105772.0
2017-05-26 09:50:00,77.22,77.76,77.14,77.64,70141.0,77.22,77.76,77.14,77.64,70141.0
2017-05-26 10:00:00,77.65,77.68,77.16,77.38,72037.0,77.65,77.68,77.16,77.38,72037.0
2017-05-26 10:10:00,77.39,77.63,77.23,77.59,45197.0,77.39,77.63,77.23,77.59,45197.0
2017-05-26 10:20:00,77.53,77.56,77.35,77.41,52067.0,77.53,77.56,77.35,77.41,52067.0
2017-05-26 10:30:00,77.41,77.51,77.35,77.38,49168.0,77.41,77.51,77.35,77.38,49168.0
2017-05-26 10:40:00,77.39,77.51,77.39,77.47,42739.0,77.39,77.51,77.39,77.47,42739.0
2017-05-26 10:50:00,77.46,77.51,77.4,77.4,48907.0,77.46,77.51,77.4,77.4,48907.0
2017-05-26 11:00:00,77.44,77.46,77.28,77.35,36075.0,77.44,77.46,77.28,77.35,36075.0
2017-05-26 11:10:00,77.39,77.51,77.27,77.3,32325.0,77.39,77.51,77.27,77.3,32325.0
2017-05-26 11:20:00,77.31,77.32,77.17,77.32,23929.0,77.31,77.32,77.17,77.32,23929.0
2017-05-26 11:30:00,77.33,77.5,77.32,77.49,34260.0,77.33,77.5,77.32,77.49,34260.0
2017-05-26 11:40:00,77.48,77.5,77.44,77.48,33248.0,77.48,77.5,77.44,77.48,33248.0
2017-05-26 11:50:00,77.49,77.5,77.25,77.29,33298.0,77.49,77.5,77.25,77.29,33298.0
2017-05-26 12:00:00,77.34,77.73,77.32,77.68,74149.0,77.34,77.73,77.32,77.68,74149.0
2017-05-26 12:10:00,77.71,77.74,77.64,77.69,22665.0,77.71,77.74,77.64,77.69,22665.0
2017-05-26 12:20:00,77.7,77.71,77.51,77.53,27032.0,77.7,77.71,77.51,77.53,27032.0
2017-05-26 12:30:00,77.53,77.58,77.49,77.53,23025.0,77.53,77.58,77.49,77.53,23025.0
2017-05-26 12:40:00,77.53,77.61,77.41,77.5,25783.0,77.53,77.61,77.41,77.5,25783.0
2017-05-26 12:50:00,77.52,77.56,77.44,77.49,20785.0,77.52,77.56,77.44,77.49,20785.0
2017-05-26 13:00:00,77.5,77.52,77.42,77.5,20558.0,77.5,77.52,77.42,77.5,20558.0
2017-05-26 13:10:00,77.5,77.56,77.46,77.47,16569.0,77.5,77.56,77.46,77.47,16569.0
2017-05-26 13:20:00,77.46,77.55,77.44,77.51,34910.0,77.46,77.55,77.44,77.51,34910.0
2017-05-26 13:30:00,77.53,77.54,77.47,77.52,12713.0,77.53,77.54,77.47,77.52,12713.0
2017-05-26 13:40:00,77.53,77.58,77.4,77.44,20734.0,77.53,77.58,77.4,77.44,20734.0
2017-05-26 13:50:00,77.44,77.56,77.43,77.51,27616.0,77.44,77.56,77.43,77.51,27616.0
2017-05-26 14:00:00,77.51,77.54,77.44,77.51,18216.0,77.51,77.54,77.44,77.51,18216.0
2017-05-26 14:10:00,77.5,77.54,77.43,77.51,25320.0,77.5,77.54,77.43,77.51,25320.0
2017-05-26 14:20:00,77.5,77.51,77.24,77.36,53694.0,77.5,77.51,77.24,77.36,53694.0
2017-05-26 14:30:00,77.35,77.38,77.3,77.33,30554.0,77.35,77.38,77.3,77.33,30554.0
2017-05-26 14:40:00,77.33,77.38,77.3,77.34,22878.0,77.33,77.38,77.3,77.34,22878.0
2017-05-26 14:50:00,77.32,77.48,77.3,77.45,42794.0,77.32,77.48,77.3,77.45,42794.0
2017-05-26 15:00:00,77.45,77.47,77.28,77.32,55122.0,77.45,77.47,77.28,77.32,55122.0
2017-05-26 15:10:00,77.32,77.39,77.2,77.38,45189.0,77.32,77.39,77.2,77.38,45189.0
2017-05-26 15:20:00,77.36,77.4,77.31,77.39,25261.0,77.36,77.4,77.31,77.39,25261.0
2017-05-26 15:30:00,77.38,77.4,77.29,77.32,45091.0,77.38,77.4,77.29,77.32,45091.0
2017-05-26 15:40:00,77.31,77.34,77.18,77.2,77555.0,77.31,77.34,77.18,77.2,77555.0
2017-05-26 15:50:00,77.19,77.2,76.99,77.07,256170.0,77.19,77.2,76.99,77.07,256170.0
2017-05-30 09:30:00,76.68,76.69,75.26,76.51,340280.0,76.68,76.69,75.26,76.51,340280.0
2017-05-30 09:40:00,76.52,76.78,76.08,76.15,89677.0,76.52,76.78,76.08,76.15,89677.0
2017-05-30 09:50:00,76.08,76.25,75.86,76.0,76491.0,76.08,76.25,75.86,76.0,76491.0
2017-05-30 10:00:00,76.02,76.3,75.79,76.03,91553.0,76.02,76.3,75.79,76.03,91553.0
2017-05-30 10:10:00,76.01,76.14,75.78,76.03,43363.0,76.01,76.14,75.78,76.03,43363.0
2017-05-30 10:20:00,76.0,76.37,76.0,76.15,50224.0,76.0,76.37,76.0,76.15,50224.0
2017-05-30 10:30:00,76.15,76.31,76.13,76.17,40867.0,76.15,76.31,76.13,76.17,40867.0
2017-05-30 10:40:00,76.18,76.29,76.11,76.16,49783.0,76.18,76.29,76.11,76.16,49783.0
2017-05-30 10:50:00,76.19,76.24,75.87,75.9,42251.0,76.19,76.24,75.87,75.9,42251.0
2017-05-30 11:00:00,75.9,76.12,75.79,75.8,48385.0,75.9,76.12,75.79,75.8,48385.0
2017-05-30 11:10:00,75.8,75.86,75.52,75.59,98216.0,75.8,75.86,75.52,75.59,98216.0
2017-05-30 11:20:00,75.62,75.7,75.47,75.55,71979.0,75.62,75.7,75.47,75.55,71979.0
2017-05-30 11:30:00,75.56,75.83,75.56,75.82,35876.0,75.56,75.83,75.56,75.82,35876.0
2017-05-30 11:40:00,75.79,75.82,75.63,75.75,38576.0,75.79,75.82,75.63,75.75,38576.0
2017-05-30 11:50:00,75.77,75.79,75.62,75.65,23555.0,75.77,75.79,75.62,75.65,23555.0
2017-05-30 12:00:00,75.64,75.68,75.55,75.58,22039.0,75.64,75.68,75.55,75.58,22039.0
2017-05-30 12:10:00,75.58,75.84,75.54,75.84,46845.0,75.58,75.84,75.54,75.84,46845.0
2017-05-30 12:20:00,75.87,75.94,75.8,75.89,40140.0,75.87,75.94,75.8,75.89,40140.0
2017-05-30 12:30:00,75.88,76.0,75.84,75.84,49017.0,75.88,76.0,75.84,75.84,49017.0
2017-05-30 12:40:00,75.87,76.01,75.87,75.96,33077.0,75.87,76.01,75.87,75.96,33077.0
2017-05-30 12:50:00,75.96,76.17,75.95,76.16,55792.0,75.96,76.17,75.95,76.16,55792.0
2017-05-30 13:00:00,76.16,76.2,76.09,76.12,38922.0,76.16,76.2,76.09,76.12,38922.0
2017-05-30 13:10:00,76.13,76.2,75.94,76.19,23257.0,76.13,76.2,75.94,76.19,23257.0
2017-05-30 13:20:00,76.21,76.27,76.13,76.22,15553.0,76.21,76.27,76.13,76.22,15553.0
2017-05-30 13:30:00,76.22,76.28,76.13,76.23,19579.0,76.22,76.28,76.13,76.23,19579.0
2017-05-30 13:40:00,76.23,76.23,76.08,76.11,20930.0,76.23,76.23,76.08,76.11,20930.0
2017-05-30 13:50:00,76.11,76.18,76.07,76.12,14367.0,76.11,76.18,76.07,76.12,14367.0
2017-05-30 14:00:00,76.12,76.25,76.12,76.23,18091.0,76.12,76.25,76.12,76.23,18091.0
2017-05-30 14:10:00,76.23,76.29,76.19,76.24,25742.0,76.23,76.29,76.19,76.24,25742.0
2017-05-30 14:20:00,76.24,76.29,76.21,76.23,36496.0,76.24,76.29,76.21,76.23,36496.0
2017-05-30 14:30:00,76.22,76.39,76.21,76.29,26021.0,76.22,76.39,76.21,76.29,26021.0
2017-05-30 14:40:00,76.29,76.34,76.22,76.3,51819.0,76.29,76.34,76.22,76.3,51819.0
2017-05-30 14:50:00,76.31,76.4,76.25,76.29,40128.0,76.31,76.4,76.25,76.29,40128.0
2017-05-30 15:00:00,76.29,76.52,76.29,76.51,41202.0,76.29,76.52,76.29,76.51,41202.0
2017-05-30 15:10:00,76.52,76.52,76.4,76.42,61346.0,76.52,76.52,76.4,76.42,61346.0
2017-05-30 15:20:00,76.4,76.43,76.31,76.34,51049.0,76.4,76.43,76.31,76.34,51049.0
2017-05-30 15:30:00,76.33,76.42,76.33,76.38,68503.0,76.33,76.42,76.33,76.38,68503.0
2017-05-30 15:40:00,76.38,76.44,76.23,76.27,100745.0,76.38,76.44,76.23,76.27,100745.0
2017-05-30 15:50:00,76.27,76.28,76.05,76.07,286311.0,76.27,76.28,76.05,76.07,286311.0
2017-05-31 09:30:00,76.37,77.17,76.37,76.83,71640.0,76.37,77.17,76.37,76.83,71640.0
2017-05-31 09:40:00,76.83,76.86,76.43,76.55,43828.0,76.83,76.86,76.43,76.55,43828.0
2017-05-31 09:50:00,76.54,76.62,76.24,76.27,37288.0,76.54,76.62,76.24,76.27,37288.0
2017-05-31 10:00:00,76.25,76.29,75.78,76.29,78673.0,76.25,76.29,75.78,76.29,78673.0
2017-05-31 10:10:00,76.29,76.29,75.96,76.05,36265.0,76.29,76.29,75.96,76.05,36265.0
2017-05-31 10:20:00,76.05,76.28,75.93,76.28,34267.0,76.05,76.28,75.93,76.28,34267.0
2017-05-31 10:30:00,76.27,76.42,76.11,76.36,62978.0,76.27,76.42,76.11,76.36,62978.0
2017-05-31 10:40:00,76.36,76.7,76.36,76.61,46315.0,76.36,76.7,76.36,76.61,46315.0
2017-05-31 10:50:00,76.58,76.85,76.56,76.85,40146.0,76.58,76.85,76.56,76.85,40146.0
2017-05-31 11:00:00,76.83,76.85,76.59,76.65,38031.0,76.83,76.85,76.59,76.65,38031.0
2017-05-31 11:10:00,76.63,76.67,76.37,76.47,33642.0,76.63,76.67,76.37,76.47,33642.0
2017-05-31 11:20:00,76.48,76.5,76.23,76.31,28231.0,76.48,76.5,76.23,76.31,28231.0
2017-05-31 11:30:00,76.29,76.39,76.2,76.3,13259.0,76.29,76.39,76.2,76.3,13259.0
2017-05-31 11:40:00,76.26,76.43,76.25,76.39,15503.0,76.26,76.43,76.25,76.39,15503.0
2017-05-31 11:50:00,76.42,76.49,76.37,76.44,18037.0,76.42,76.49,76.37,76.44,18037.0
2017-05-31 12:00:00,76.43,76.49,76.36,76.36,16480.0,76.43,76.49,76.36,76.36,16480.0
2017-05-31 12:10:00,76.4,76.45,76.36,76.41,15278.0,76.4,76.45,76.36,76.41,15278.0
2017-05-31 12:20:00,76.41,76.49,76.34,76.43,9992.0,76.41,76.49,76.34,76.43,9992.0
2017-05-31 12:30:00,76.47,76.52,76.42,76.49,10911.0,76.47,76.52,76.42,76.49,10911.0
2017-05-31 12:40:00,76.51,76.6,76.45,76.53,29437.0,76.51,76.6,76.45,76.53,29437.0
2017-05-31 12:50:00,76.53,76.57,76.51,76.56,13898.0,76.53,76.57,76.51,76.56,13898.0
2017-05-31 13:00:00,76.57,76.71,76.57,76.71,11589.0,76.57,76.71,76.57,76.71,11589.0
2017-05-31 13:10:00,76.7,76.96,76.69,76.91,25269.0,76.7,76.96,76.69,76.91,25269.0
2017-05-31 13:20:00,76.9,76.93,76.82,76.82,18684.0,76.9,76.93,76.82,76.82,18684.0
2017-05-31 13:30:00,76.78,76.89,76.78,76.89,13797.0,76.78,76.89,76.78,76.89,13797.0
2017-05-31 13:40:00,76.89,76.98,76.84,76.91,18329.0,76.89,76.98,76.84,76.91,18329.0
2017-05-31 13:50:00,76.9,77.01,76.85,76.98,28038.0,76.9,77.01,76.85,76.98,28038.0
2017-05-31 14:00:00,77.01,77.05,76.91,77.02,28338.0,77.01,77.05,76.91,77.02,28338.0
2017-05-31 14:10:00,77.0,77.0,76.77,76.83,39687.0,77.0,77.0,76.77,76.83,39687.0
2017-05-31 14:20:00,76.84,76.87,76.57,76.72,28680.0,76.84,76.87,76.57,76.72,28680.0
2017-05-31 14:30:00,76.73,76.8,76.59,76.66,28953.0,76.73,76.8,76.59,76.66,28953.0
2017-05-31 14:40:00,76.65,76.68,76.56,76.56,14011.0,76.65,76.68,76.56,76.56,14011.0
2017-05-31 14:50:00,76.57,76.65,76.53,76.63,18938.0,76.57,76.65,76.53,76.63,18938.0
2017-05-31 15:00:00,76.63,76.74,76.6,76.63,15098.0,76.63,76.74,76.6,76.63,15098.0
2017-05-31 15:10:00,76.64,76.68,76.61,76.64,16569.0,76.64,76.68,76.61,76.64,16569.0
2017-05-31 15:20:00,76.64,76.68,76.61,76.67,18173.0,76.64,76.68,76.61,76.67,18173.0
2017-05-31 15:30:00,76.66,76.73,76.66,76.68,40381.0,76.66,76.73,76.66,76.68,40381.0
2017-05-31 15:40:00,76.68,76.69,76.62,76.67,99022.0,76.68,76.69,76.62,76.67,99022.0
2017-05-31 15:50:00,76.67,76.82,76.67,76.74,172419.0,76.67,76.82,76.67,76.74,172419.0
2017-06-01 09:30:00,76.77,77.7,76.76,77.44,100416.0,76.77,77.7,76.76,77.44,100416.0
2017-06-01 09:40:00,77.2,78.23,77.2,78.09,120732.0,77.2,78.23,77.2,78.09,120732.0
2017-06-01 09:50:00,78.1,78.29,77.66,77.66,38914.0,78.1,78.29,77.66,77.66,38914.0
2017-06-01 10:00:00,77.69,77.86,77.5,77.63,37609.0,77.69,77.86,77.5,77.63,37609.0
2017-06-01 10:10:00,77.61,77.88,77.61,77.76,122116.0,77.61,77.88,77.61,77.76,122116.0
2017-06-01 10:20:00,77.8,77.9,77.65,77.88,56955.0,77.8,77.9,77.65,77.88,56955.0
2017-06-01 10:30:00,77.85,77.85,77.61,77.71,32474.0,77.85,77.85,77.61,77.71,32474.0
2017-06-01 10:40:00,77.69,77.84,77.56,77.56,29472.0,77.69,77.84,77.56,77.56,29472.0
2017-06-01 10:50:00,77.6,77.66,77.57,77.62,26439.0,77.6,77.66,77.57,77.62,26439.0
2017-06-01 11:00:00,77.64,77.66,77.58,77.61,28669.0,77.64,77.66,77.58,77.61,28669.0
2017-06-01 11:10:00,77.61,77.72,77.6,77.69,39162.0,77.61,77.72,77.6,77.69,39162.0
2017-06-01 11:20:00,77.7,77.77,77.62,77.77,23590.0,77.7,77.77,77.62,77.77,23590.0
2017-06-01 11:30:00,77.79,77.85,77.73,77.84,17795.0,77.79,77.85,77.73,77.84,17795.0
2017-06-01 11:40:00,77.83,77.94,77.64,77.93,32989.0,77.83,77.94,77.64,77.93,32989.0
2017-06-01 11:50:00,77.89,78.09,77.87,78.06,21677.0,77.89,78.09,77.87,78.06,21677.0
2017-06-01 12:00:00,78.08,78.27,78.03,78.21,41866.0,78.08,78.27,78.03,78.21,41866.0
2017-06-01 12:10:00,78.2,78.29,78.14,78.28,20364.0,78.2,78.29,78.14,78.28,20364.0
2017-06-01 12:20:00,78.28,78.42,78.28,78.36,26782.0,78.28,78.42,78.28,78.36,26782.0
2017-06-01 12:30:00,78.36,78.5,78.26,78.34,45257.0,78.36,78.5,78.26,78.34,45257.0
2017-06-01 12:40:00,78.32,78.32,78.06,78.24,14400.0,78.32,78.32,78.06,78.24,14400.0
2017-06-01 12:50:00,78.21,78.29,78.09,78.11,10692.0,78.21,78.29,78.09,78.11,10692.0
2017-06-01 13:00:00,78.09,78.11,78.0,78.02,24779.0,78.09,78.11,78.0,78.02,24779.0
2017-06-01 13:10:00,78.04,78.13,78.03,78.11,25152.0,78.04,78.13,78.03,78.11,25152.0
2017-06-01 13:20:00,78.13,78.25,78.12,78.2,21735.0,78.13,78.25,78.12,78.2,21735.0
2017-06-01 13:30:00,78.2,78.38,78.19,78.27,36366.0,78.2,78.38,78.19,78.27,36366.0
2017-06-01 13:40:00,78.26,78.31,78.12,78.2,28709.0,78.26,78.31,78.12,78.2,28709.0
2017-06-01 13:50:00,78.22,78.22,78.01,78.02,45104.0,78.22,78.22,78.01,78.02,45104.0
2017-06-01 14:00:00,78.01,78.18,77.97,78.18,60105.0,78.01,78.18,77.97,78.18,60105.0
2017-06-01 14:10:00,78.19,78.2,77.78,77.92,72428.0,78.19,78.2,77.78,77.92,72428.0
2017-06-01 14:20:00,77.9,78.02,77.89,77.99,28558.0,77.9,78.02,77.89,77.99,28558.0
2017-06-01 14:30:00,77.97,78.02,77.94,78.01,26763.0,77.97,78.02,77.94,78.01,26763.0
2017-06-01 14:40:00,78.02,78.14,77.98,78.0,23468.0,78.02,78.14,77.98,78.0,23468.0
2017-06-01 14:50:00,77.99,78.0,77.87,77.9,19256.0,77.99,78.0,77.87,77.9,19256.0
2017-06-01 15:00:00,77.89,78.0,77.85,77.98,19404.0,77.89,78.0,77.85,77.98,19404.0
2017-06-01 15:10:00,77.98,78.07,77.98,78.04,18184.0,77.98,78.07,77.98,78.04,18184.0
2017-06-01 15:20:00,78.04,78.07,77.99,78.04,34946.0,78.04,78.07,77.99,78.04,34946.0
2017-06-01 15:30:00,78.04,78.14,77.99,78.14,50624.0,78.04,78.14,77.99,78.14,50624.0
2017-06-01 15:40:00,78.15,78.22,78.0,78.01,65280.0,78.15,78.22,78.0,78.01,65280.0
2017-06-01 15:50:00,78.02,78.13,77.99,78.12,233007.0,78.02,78.13,77.99,78.12,233007.0
2017-06-02 09:30:00,76.21,77.97,76.11,76.85,189707.0,76.21,77.97,76.11,76.85,189707.0
2017-06-02 09:40:00,76.77,77.07,76.63,77.07,48339.0,76.77,77.07,76.63,77.07,48339.0
2017-06-02 09:50:00,77.03,77.12,76.83,77.01,35945.0,77.03,77.12,76.83,77.01,35945.0
2017-06-02 10:00:00,77.0,77.55,76.99,77.54,35769.0,77.0,77.55,76.99,77.54,35769.0
2017-06-02 10:10:00,77.57,77.65,77.4,77.58,33928.0,77.57,77.65,77.4,77.58,33928.0
2017-06-02 10:20:00,77.57,77.57,77.28,77.42,31166.0,77.57,77.57,77.28,77.42,31166.0
2017-06-02 10:30:00,77.39,77.66,77.39,77.66,27529.0,77.39,77.66,77.39,77.66,27529.0
2017-06-02 10:40:00,77.64,77.86,77.57,77.83,29954.0,77.64,77.86,77.57,77.83,29954.0
2017-06-02 10:50:00,77.83,77.99,77.82,77.95,31024.0,77.83,77.99,77.82,77.95,31024.0
2017-06-02 11:00:00,77.97,78.16,77.94,77.99,49126.0,77.97,78.16,77.94,77.99,49126.0
2017-06-02 11:10:00,77.99,78.09,77.88,77.98,44597.0,77.99,78.09,77.88,77.98,44597.0
2017-06-02 11:20:00,77.95,78.0,77.9,77.98,46799.0,77.95,78.0,77.9,77.98,46799.0
2017-06-02 11:30:00,77.98,77.99,77.7,77.83,45778.0,77.98,77.99,77.7,77.83,45778.0
2017-06-02 11:40:00,77.81,78.0,77.81,77.81,23356.0,77.81,78.0,77.81,77.81,23356.0
2017-06-02 11:50:00,77.8,77.87,77.77,77.8,13103.0,77.8,77.87,77.77,77.8,13103.0
2017-06-02 12:00:00,77.8,77.8,77.65,77.67,12632.0,77.8,77.8,77.65,77.67,12632.0
2017-06-02 12:10:00,77.64,77.7,77.63,77.64,11448.0,77.64,77.7,77.63,77.64,11448.0
2017-06-02 12:20:00,77.64,77.7,77.46,77.51,13884.0,77.64,77.7,77.46,77.51,13884.0
2017-06-02 12:30:00,77.5,77.5,77.35,77.35,17564.0,77.5,77.5,77.35,77.35,17564.0
2017-06-02 12:40:00,77.35,77.35,77.18,77.19,21899.0,77.35,77.35,77.18,77.19,21899.0
2017-06-02 12:50:00,77.19,77.22,77.14,77.18,16832.0,77.19,77.22,77.14,77.18,16832.0
2017-06-02 13:00:00,77.17,77.19,77.08,77.09,16795.0,77.17,77.19,77.08,77.09,16795.0
2017-06-02 13:10:00,77.1,77.14,77.05,77.1,10455.0,77.1,77.14,77.05,77.1,10455.0
2017-06-02 13:20:00,77.12,77.3,77.12,77.3,18136.0,77.12,77.3,77.12,77.3,18136.0
2017-06-02 13:30:00,77.29,77.4,77.27,77.3,16765.0,77.29,77.4,77.27,77.3,16765.0
2017-06-02 13:40:00,77.29,77.32,77.2,77.22,26732.0,77.29,77.32,77.2,77.22,26732.0
2017-06-02 13:50:00,77.22,77.22,77.12,77.16,22428.0,77.22,77.22,77.12,77.16,22428.0
2017-06-02 14:00:00,77.15,77.22,77.09,77.22,8627.0,77.15,77.22,77.09,77.22,8627.0
2017-06-02 14:10:00,77.21,77.39,77.17,77.37,18081.0,77.21,77.39,77.17,77.37,18081.0
2017-06-02 14:20:00,77.35,77.41,77.33,77.34,17103.0,77.35,77.41,77.33,77.34,17103.0
2017-06-02 14:30:00,77.33,77.41,77.33,77.35,8750.0,77.33,77.41,77.33,77.35,8750.0
2017-06-02 14:40:00,77.35,77.38,77.27,77.37,17218.0,77.35,77.38,77.27,77.37,17218.0
2017-06-02 14:50:00,77.37,77.41,77.34,77.39,10600.0,77.37,77.41,77.34,77.39,10600.0
2017-06-02 15:00:00,77.4,77.57,77.4,77.56,16150.0,77.4,77.57,77.4,77.56,16150.0
2017-06-02 15:10:00,77.57,77.58,77.42,77.5,27768.0,77.57,77.58,77.42,77.5,27768.0
2017-06-02 15:20:00,77.5,77.52,77.44,77.49,23990.0,77.5,77.52,77.44,77.49,23990.0
2017-06-02 15:30:00,77.49,77.56,77.46,77.55,36016.0,77.49,77.56,77.46,77.55,36016.0
2017-06-02 15:40:00,77.55,77.6,77.4,77.6,58703.0,77.55,77.6,77.4,77.6,58703.0
2017-06-02 15:50:00,77.6,77.75,77.54,77.65,151385.0,77.6,77.75,77.54,77.65,151385.0
2017-06-05 09:30:00,77.6,78.25,77.6,77.98,40545.0,77.6,78.25,77.6,77.98,40545.0
2017-06-05 09:40:00,77.83,78.0,77.75,77.92,29722.0,77.83,78.0,77.75,77.92,29722.0
2017-06-05 09:50:00,77.94,78.11,77.87,77.97,28111.0,77.94,78.11,77.87,77.97,28111.0
2017-06-05 10:00:00,77.98,77.99,77.79,77.84,11087.0,77.98,77.99,77.79,77.84,11087.0
2017-06-05 10:10:00,77.87,77.91,77.72,77.86,14450.0,77.87,77.91,77.72,77.86,14450.0
2017-06-05 10:20:00,77.89,77.94,77.78,77.92,22722.0,77.89,77.94,77.78,77.92,22722.0
2017-06-05 10:30:00,77.95,78.07,77.92,78.03,20189.0,77.95,78.07,77.92,78.03,20189.0
2017-06-05 10:40:00,78.07,78.15,78.0,78.08,23223.0,78.07,78.15,78.0,78.08,23223.0
2017-06-05 10:50:00,78.1,78.1,77.94,77.95,12629.0,78.1,78.1,77.94,77.95,12629.0
2017-06-05 11:00:00,77.97,78.0,77.85,77.95,25657.0,77.97,78.0,77.85,77.95,25657.0
2017-06-05 11:10:00,77.95,78.14,77.95,78.07,21470.0,77.95,78.14,77.95,78.07,21470.0
2017-06-05 11:20:00,78.06,78.08,77.85,77.88,15231.0,78.06,78.08,77.85,77.88,15231.0
2017-06-05 11:30:00,77.9,77.9,77.75,77.79,13947.0,77.9,77.9,77.75,77.79,13947.0
2017-06-05 11:40:00,77.79,77.81,77.64,77.68,24904.0,77.79,77.81,77.64,77.68,24904.0
2017-06-05 11:50:00,77.67,77.8,77.64,77.7,12117.0,77.67,77.8,77.64,77.7,12117.0
2017-06-05 12:00:00,77.71,77.77,77.54,77.58,16682.0,77.71,77.77,77.54,77.58,16682.0
2017-06-05 12:10:00,77.58,77.61,77.53,77.55,12257.0,77.58,77.61,77.53,77.55,12257.0
2017-06-05 12:20:00,77.52,77.64,77.45,77.54,10417.0,77.52,77.64,77.45,77.54,10417.0
2017-06-05 12:30:00,77.55,77.56,77.45,77.49,12790.0,77.55,77.56,77.45,77.49,12790.0
2017-06-05 12:40:00,77.48,77.49,77.36,77.41,11964.0,77.48,77.49,77.36,77.41,11964.0
2017-06-05 12:50:00,77.39,77.43,77.34,77.4,22688.0,77.39,77.43,77.34,77.4,22688.0
2017-06-05 13:00:00,77.39,77.4,77.27,77.39,25667.0,77.39,77.4,77.27,77.39,25667.0
2017-06-05 13:10:00,77.38,77.56,77.36,77.56,15183.0,77.38,77.56,77.36,77.56,15183.0
2017-06-05 13:20:00,77.54,77.56,77.45,77.47,13131.0,77.54,77.56,77.45,77.47,13131.0
2017-06-05 13:30:00,77.47,77.48,77.37,77.38,13023.0,77.47,77.48,77.37,77.38,13023.0
2017-06-05 13:40:00,77.37,77.43,77.35,77.38,12874.0,77.37,77.43,77.35,77.38,12874.0
2017-06-05 13:50:00,77.39,77.44,77.32,77.44,10349.0,77.39,77.44,77.32,77.44,10349.0
2017-06-05 14:00:00,77.43,77.49,77.38,77.39,14850.0,77.43,77.49,77.38,77.39,14850.0
2017-06-05 14:10:00,77.39,77.49,77.39,77.48,9498.0,77.39,77.49,77.39,77.48,9498.0
2017-06-05 14:20:00,77.48,77.5,77.43,77.46,8324.0,77.48,77.5,77.43,77.46,8324.0
2017-06-05 14:30:00,77.46,77.48,77.37,77.39,12428.0,77.46,77.48,77.37,77.39,12428.0
2017-06-05 14:40:00,77.4,77.41,77.33,77.37,13105.0,77.4,77.41,77.33,77.37,13105.0
2017-06-05 14:50:00,77.37,77.38,77.27,77.29,11374.0,77.37,77.38,77.27,77.29,11374.0
2017-06-05 15:00:00,77.28,77.37,77.26,77.33,20649.0,77.28,77.37,77.26,77.33,20649.0
2017-06-05 15:10:00,77.3,77.33,77.27,77.32,11003.0,77.3,77.33,77.27,77.32,11003.0
2017-06-05 15:20:00,77.32,77.36,77.29,77.35,18673.0,77.32,77.36,77.29,77.35,18673.0
2017-06-05 15:30:00,77.36,77.4,77.31,77.31,35534.0,77.36,77.4,77.31,77.31,35534.0
2017-06-05 15:40:00,77.31,77.33,77.23,77.25,34028.0,77.31,77.33,77.23,77.25,34028.0
2017-06-05 15:50:00,77.27,77.35,77.18,77.32,133768.0,77.27,77.35,77.18,77.32,133768.0
2017-06-06 09:30:00,77.04,77.49,76.82,77.29,28114.0,77.04,77.49,76.82,77.29,28114.0
2017-06-06 09:40:00,77.32,77.68,77.04,77.68,18110.0,77.32,77.68,77.04,77.68,18110.0
2017-06-06 09:50:00,77.68,77.72,77.5,77.59,28000.0,77.68,77.72,77.5,77.59,28000.0
2017-06-06 10:00:00,77.59,77.68,77.43,77.63,16989.0,77.59,77.68,77.43,77.63,16989.0
2017-06-06 10:10:00,77.63,77.99,77.63,77.88,48390.0,77.63,77.99,77.63,77.88,48390.0
2017-06-06 10:20:00,77.91,78.04,77.86,78.02,43228.0,77.91,78.04,77.86,78.02,43228.0
2017-06-06 10:30:00,78.05,78.19,77.98,78.06,15581.0,78.05,78.19,77.98,78.06,15581.0
2017-06-06 10:40:00,78.12,78.32,78.09,78.2,38757.0,78.12,78.32,78.09,78.2,38757.0
2017-06-06 10:50:00,78.2,78.36,78.12,78.16,36886.0,78.2,78.36,78.12,78.16,36886.0
2017-06-06 11:00:00,78.15,78.21,77.95,77.99,36999.0,78.15,78.21,77.95,77.99,36999.0
2017-06-06 11:10:00,77.95,78.0,77.75,77.78,34910.0,77.95,78.0,77.75,77.78,34910.0
2017-06-06 11:20:00,77.79,77.9,77.78,77.89,25451.0,77.79,77.9,77.78,77.89,25451.0
2017-06-06 11:30:00,77.89,77.92,77.69,77.69,30019.0,77.89,77.92,77.69,77.69,30019.0
2017-06-06 11:40:00,77.7,77.89,77.68,77.74,24636.0,77.7,77.89,77.68,77.74,24636.0
2017-06-06 11:50:00,77.78,77.89,77.67,77.78,27739.0,77.78,77.89,77.67,77.78,27739.0
2017-06-06 12:00:00,77.77,77.88,77.76,77.78,17508.0,77.77,77.88,77.76,77.78,17508.0
2017-06-06 12:10:00,77.8,77.85,77.75,77.78,14000.0,77.8,77.85,77.75,77.78,14000.0
2017-06-06 12:20:00,77.78,77.91,77.77,77.85,24040.0,77.78,77.91,77.77,77.85,24040.0
2017-06-06 12:30:00,77.82,77.87,77.75,77.76,23783.0,77.82,77.87,77.75,77.76,23783.0
2017-06-06 12:40:00,77.75,77.82,77.74,77.78,9280.0,77.75,77.82,77.74,77.78,9280.0
2017-06-06 12:50:00,77.72,77.81,77.71,77.81,11832.0,77.72,77.81,77.71,77.81,11832.0
2017-06-06 13:00:00,77.77,77.81,77.71,77.75,20944.0,77.77,77.81,77.71,77.75,20944.0
2017-06-06 13:10:00,77.78,77.79,77.51,77.55,27507.0,77.78,77.79,77.51,77.55,27507.0
2017-06-06 13:20:00,77.52,77.59,77.45,77.59,24678.0,77.52,77.59,77.45,77.59,24678.0
2017-06-06 13:30:00,77.56,77.64,77.48,77.59,35670.0,77.56,77.64,77.48,77.59,35670.0
2017-06-06 13:40:00,77.56,77.6,77.48,77.59,24239.0,77.56,77.6,77.48,77.59,24239.0
2017-06-06 13:50:00,77.59,77.62,77.52,77.6,20440.0,77.59,77.62,77.52,77.6,20440.0
2017-06-06 14:00:00,77.6,77.81,77.6,77.76,19293.0,77.6,77.81,77.6,77.76,19293.0
2017-06-06 14:10:00,77.75,77.78,77.68,77.78,10533.0,77.75,77.78,77.68,77.78,10533.0
2017-06-06 14:20:00,77.77,77.89,77.75,77.87,14155.0,77.77,77.89,77.75,77.87,14155.0
2017-06-06 14:30:00,77.89,78.03,77.87,77.98,14737.0,77.89,78.03,77.87,77.98,14737.0
2017-06-06 14:40:00,77.99,78.14,77.99,78.11,28159.0,77.99,78.14,77.99,78.11,28159.0
2017-06-06 14:50:00,78.11,78.14,78.07,78.08,29715.0,78.11,78.14,78.07,78.08,29715.0
2017-06-06 15:00:00,78.09,78.12,78.0,78.07,30846.0,78.09,78.12,78.0,78.07,30846.0
2017-06-06 15:10:00,78.04,78.08,77.97,78.04,19147.0,78.04,78.08,77.97,78.04,19147.0
2017-06-06 15:20:00,78.05,78.07,77.67,77.73,39875.0,78.05,78.07,77.67,77.73,39875.0
2017-06-06 15:30:00,77.73,77.73,77.55,77.63,67863.0,77.73,77.73,77.55,77.63,67863.0
2017-06-06 15:40:00,77.61,77.68,77.59,77.62,40477.0,77.61,77.68,77.59,77.62,40477.0
2017-06-06 15:50:00,77.63,77.71,77.61,77.65,94519.0,77.63,77.71,77.61,77.65,94519.0
2017-06-07 09:30:00,78.57,79.45,78.39,79.21,198468.0,78.57,79.45,78.39,79.21,198468.0
2017-06-07 09:40:00,79.25,79.88,79.09,79.22,186569.0,79.25,79.88,79.09,79.22,186569.0
2017-06-07 09:50:00,79.21,79.24,78.86,79.12,83816.0,79.21,79.24,78.86,79.12,83816.0
2017-06-07 10:00:00,79.14,79.23,78.9,78.98,78676.0,79.14,79.23,78.9,78.98,78676.0
2017-06-07 10:10:00,78.96,78.96,78.59,78.65,68383.0,78.96,78.96,78.59,78.65,68383.0
2017-06-07 10:20:00,78.64,78.73,78.62,78.7,80532.0,78.64,78.73,78.62,78.7,80532.0
2017-06-07 10:30:00,78.68,78.92,78.52,78.54,48127.0,78.68,78.92,78.52,78.54,48127.0
2017-06-07 10:40:00,78.53,78.71,78.4,78.7,44497.0,78.53,78.71,78.4,78.7,44497.0
2017-06-07 10:50:00,78.71,78.83,78.63,78.75,65929.0,78.71,78.83,78.63,78.75,65929.0
2017-06-07 11:00:00,78.74,79.0,78.7,78.9,46647.0,78.74,79.0,78.7,78.9,46647.0
2017-06-07 11:10:00,78.91,79.11,78.89,78.97,32491.0,78.91,79.11,78.89,78.97,32491.0
2017-06-07 11:20:00,78.99,79.22,78.98,79.09,41680.0,78.99,79.22,78.98,79.09,41680.0
2017-06-07 11:30:00,79.08,79.38,79.06,79.35,39958.0,79.08,79.38,79.06,79.35,39958.0
2017-06-07 11:40:00,79.34,79.47,79.3,79.47,30823.0,79.34,79.47,79.3,79.47,30823.0
2017-06-07 11:50:00,79.47,79.76,79.46,79.61,57629.0,79.47,79.76,79.46,79.61,57629.0
2017-06-07 12:00:00,79.63,79.65,79.41,79.64,53955.0,79.63,79.65,79.41,79.64,53955.0
2017-06-07 12:10:00,79.64,79.89,79.61,79.77,47841.0,79.64,79.89,79.61,79.77,47841.0
2017-06-07 12:20:00,79.82,79.83,79.66,79.67,21350.0,79.82,79.83,79.66,79.67,21350.0
2017-06-07 12:30:00,79.67,79.73,79.57,79.63,33347.0,79.67,79.73,79.57,79.63,33347.0
2017-06-07 12:40:00,79.6,79.73,79.38,79.48,21047.0,79.6,79.73,79.38,79.48,21047.0
2017-06-07 12:50:00,79.47,79.47,79.21,79.44,22484.0,79.47,79.47,79.21,79.44,22484.0
2017-06-07 13:00:00,79.45,79.56,79.4,79.43,27461.0,79.45,79.56,79.4,79.43,27461.0
2017-06-07 13:10:00,79.42,79.52,79.39,79.43,24573.0,79.42,79.52,79.39,79.43,24573.0
2017-06-07 13:20:00,79.44,79.56,79.41,79.45,18894.0,79.44,79.56,79.41,79.45,18894.0
2017-06-07 13:30:00,79.45,79.46,79.35,79.4,34231.0,79.45,79.46,79.35,79.4,34231.0
2017-06-07 13:40:00,79.4,79.44,79.3,79.4,68002.0,79.4,79.44,79.3,79.4,68002.0
2017-06-07 13:50:00,79.42,79.48,79.3,79.41,31626.0,79.42,79.48,79.3,79.41,31626.0
2017-06-07 14:00:00,79.4,79.58,79.35,79.55,29731.0,79.4,79.58,79.35,79.55,29731.0
2017-06-07 14:10:00,79.56,79.62,79.52,79.53,29457.0,79.56,79.62,79.52,79.53,29457.0
2017-06-07 14:20:00,79.52,79.67,79.43,79.65,27318.0,79.52,79.67,79.43,79.65,27318.0
2017-06-07 14:30:00,79.65,79.8,79.65,79.76,96547.0,79.65,79.8,79.65,79.76,96547.0
2017-06-07 14:40:00,79.76,79.79,79.66,79.74,30466.0,79.76,79.79,79.66,79.74,30466.0
2017-06-07 14:50:00,79.74,79.88,79.72,79.88,39094.0,79.74,79.88,79.72,79.88,39094.0
2017-06-07 15:00:00,79.87,79.87,79.59,79.61,45357.0,79.87,79.87,79.59,79.61,45357.0
2017-06-07 15:10:00,79.61,79.71,79.59,79.68,38688.0,79.61,79.71,79.59,79.68,38688.0
2017-06-07 15:20:00,79.68,79.75,79.64,79.7,31509.0,79.68,79.75,79.64,79.7,31509.0
2017-06-07 15:30:00,79.7,79.76,79.64,79.67,52330.0,79.7,79.76,79.64,79.67,52330.0
2017-06-07 15:40:00,79.66,79.88,79.65,79.88,76252.0,79.66,79.88,79.65,79.88,76252.0
2017-06-07 15:50:00,79.89,79.92,79.74,79.78,192642.0,79.89,79.92,79.74,79.78,192642.0
2017-06-08 09:30:00,80.01,80.54,79.75,79.75,114860.0,80.01,80.54,79.75,79.75,114860.0
2017-06-08 09:40:00,79.79,79.85,79.29,79.56,54309.0,79.79,79.85,79.29,79.56,54309.0
2017-06-08 09:50:00,79.59,79.66,79.1,79.12,63384.0,79.59,79.66,79.1,79.12,63384.0
2017-06-08 10:00:00,79.16,79.34,79.09,79.09,29422.0,79.16,79.34,79.09,79.09,29422.0
2017-06-08 10:10:00,79.15,79.24,78.88,79.04,46852.0,79.15,79.24,78.88,79.04,46852.0
2017-06-08 10:20:00,78.98,78.98,78.43,78.63,48394.0,78.98,78.98,78.43,78.63,48394.0
2017-06-08 10:30:00,78.59,78.97,78.58,78.92,40539.0,78.59,78.97,78.58,78.92,40539.0
2017-06-08 10:40:00,78.92,78.93,78.65,78.67,19176.0,78.92,78.93,78.65,78.67,19176.0
2017-06-08 10:50:00,78.7,78.9,78.7,78.79,22095.0,78.7,78.9,78.7,78.79,22095.0
2017-06-08 11:00:00,78.79,78.93,78.79,78.85,25569.0,78.79,78.93,78.79,78.85,25569.0
2017-06-08 11:10:00,78.86,79.15,78.86,79.11,39731.0,78.86,79.15,78.86,79.11,39731.0
2017-06-08 11:20:00,79.12,79.22,78.93,78.97,28540.0,79.12,79.22,78.93,78.97,28540.0
2017-06-08 11:30:00,78.99,79.03,78.84,79.0,15804.0,78.99,79.03,78.84,79.0,15804.0
2017-06-08 11:40:00,79.0,79.07,78.8,78.99,22950.0,79.0,79.07,78.8,78.99,22950.0
2017-06-08 11:50:00,78.98,79.11,78.93,79.04,28429.0,78.98,79.11,78.93,79.04,28429.0
2017-06-08 12:00:00,79.09,79.3,78.95,79.22,41450.0,79.09,79.3,78.95,79.22,41450.0
2017-06-08 12:10:00,79.25,79.32,79.22,79.26,18989.0,79.25,79.32,79.22,79.26,18989.0
2017-06-08 12:20:00,79.26,79.31,79.08,79.08,21446.0,79.26,79.31,79.08,79.08,21446.0
2017-06-08 12:30:00,79.09,79.09,78.89,78.9,29118.0,79.09,79.09,78.89,78.9,29118.0
2017-06-08 12:40:00,78.91,78.96,78.89,78.93,20591.0,78.91,78.96,78.89,78.93,20591.0
2017-06-08 12:50:00,78.92,79.09,78.92,79.09,22234.0,78.92,79.09,78.92,79.09,22234.0
2017-06-08 13:00:00,79.08,79.17,79.02,79.16,16014.0,79.08,79.17,79.02,79.16,16014.0
2017-06-08 13:10:00,79.17,79.28,79.15,79.15,20597.0,79.17,79.28,79.15,79.15,20597.0
2017-06-08 13:20:00,79.16,79.2,78.96,78.96,17350.0,79.16,79.2,78.96,78.96,17350.0
2017-06-08 13:30:00,78.96,79.13,78.91,79.07,18654.0,78.96,79.13,78.91,79.07,18654.0
2017-06-08 13:40:00,79.06,79.15,79.01,79.14,16908.0,79.06,79.15,79.01,79.14,16908.0
2017-06-08 13:50:00,79.17,79.25,79.11,79.19,24102.0,79.17,79.25,79.11,79.19,24102.0
2017-06-08 14:00:00,79.17,79.2,78.93,78.99,26802.0,79.17,79.2,78.93,78.99,26802.0
2017-06-08 14:10:00,78.99,79.01,78.84,78.87,33883.0,78.99,79.01,78.84,78.87,33883.0
2017-06-08 14:20:00,78.87,78.93,78.86,78.92,19986.0,78.87,78.93,78.86,78.92,19986.0
2017-06-08 14:30:00,78.91,79.0,78.88,78.95,33565.0,78.91,79.0,78.88,78.95,33565.0
2017-06-08 14:40:00,78.95,79.03,78.87,78.93,21345.0,78.95,79.03,78.87,78.93,21345.0
2017-06-08 14:50:00,78.94,79.01,78.86,78.88,26278.0,78.94,79.01,78.86,78.88,26278.0
2017-06-08 15:00:00,78.9,79.23,78.87,79.23,26529.0,78.9,79.23,78.87,79.23,26529.0
2017-06-08 15:10:00,79.24,79.31,79.2,79.29,21453.0,79.24,79.31,79.2,79.29,21453.0
2017-06-08 15:20:00,79.29,79.35,79.26,79.27,33423.0,79.29,79.35,79.26,79.27,33423.0
2017-06-08 15:30:00,79.27,79.45,79.19,79.42,49849.0,79.27,79.45,79.19,79.42,49849.0
2017-06-08 15:40:00,79.41,79.42,79.3,79.34,57705.0,79.41,79.42,79.3,79.34,57705.0
2017-06-08 15:50:00,79.35,79.4,79.28,79.32,161304.0,79.35,79.4,79.28,79.32,161304.0
2017-06-09 09:30:00,79.62,80.05,79.38,79.42,32240.0,79.62,80.05,79.38,79.42,32240.0
2017-06-09 09:40:00,79.43,79.55,79.15,79.42,31430.0,79.43,79.55,79.15,79.42,31430.0
2017-06-09 09:50:00,79.42,79.43,78.94,79.34,64696.0,79.42,79.43,78.94,79.34,64696.0
2017-06-09 10:00:00,79.38,79.84,79.25,79.81,29311.0,79.38,79.84,79.25,79.81,29311.0
2017-06-09 10:10:00,79.84,79.96,79.73,79.96,27015.0,79.84,79.96,79.73,79.96,27015.0
2017-06-09 10:20:00,79.94,79.94,79.68,79.77,23005.0,79.94,79.94,79.68,79.77,23005.0
2017-06-09 10:30:00,79.76,79.98,79.7,79.98,21662.0,79.76,79.98,79.7,79.98,21662.0
2017-06-09 10:40:00,79.97,80.12,79.89,80.06,26983.0,79.97,80.12,79.89,80.06,26983.0
2017-06-09 10:50:00,80.04,80.05,79.72,79.84,17014.0,80.04,80.05,79.72,79.84,17014.0
2017-06-09 11:00:00,79.91,79.91,79.63,79.63,26934.0,79.91,79.91,79.63,79.63,26934.0
2017-06-09 11:10:00,79.63,79.66,79.35,79.38,26262.0,79.63,79.66,79.35,79.38,26262.0
2017-06-09 11:20:00,79.37,79.37,79.12,79.14,43698.0,79.37,79.37,79.12,79.14,43698.0
2017-06-09 11:30:00,79.17,79.44,79.17,79.35,31343.0,79.17,79.44,79.17,79.35,31343.0
2017-06-09 11:40:00,79.37,79.68,79.36,79.54,20383.0,79.37,79.68,79.36,79.54,20383.0
2017-06-09 11:50:00,79.52,79.54,79.43,79.43,15976.0,79.52,79.54,79.43,79.43,15976.0
2017-06-09 12:00:00,79.39,79.41,79.19,79.25,19366.0,79.39,79.41,79.19,79.25,19366.0
2017-06-09 12:10:00,79.25,79.28,78.69,78.71,37260.0,79.25,79.28,78.69,78.71,37260.0
2017-06-09 12:20:00,78.73,78.77,78.4,78.49,34836.0,78.73,78.77,78.4,78.49,34836.0
2017-06-09 12:30:00,78.52,78.54,78.15,78.24,37275.0,78.52,78.54,78.15,78.24,37275.0
2017-06-09 12:40:00,78.21,78.25,77.48,77.58,136831.0,78.21,78.25,77.48,77.58,136831.0
2017-06-09 12:50:00,77.61,77.89,77.4,77.46,65187.0,77.61,77.89,77.4,77.46,65187.0
2017-06-09 13:00:00,77.42,77.63,77.22,77.3,44591.0,77.42,77.63,77.22,77.3,44591.0
2017-06-09 13:10:00,77.27,77.29,76.38,76.48,74582.0,77.27,77.29,76.38,76.48,74582.0
2017-06-09 13:20:00,76.46,76.7,76.46,76.54,101814.0,76.46,76.7,76.46,76.54,101814.0
2017-06-09 13:30:00,76.55,76.67,75.95,76.08,100533.0,76.55,76.67,75.95,76.08,100533.0
2017-06-09 13:40:00,76.11,76.26,75.85,75.91,93855.0,76.11,76.26,75.85,75.91,93855.0
2017-06-09 13:50:00,75.88,76.24,75.38,75.39,83467.0,75.88,76.24,75.38,75.39,83467.0
2017-06-09 14:00:00,75.35,75.86,75.28,75.83,148700.0,75.35,75.86,75.28,75.83,148700.0
2017-06-09 14:10:00,75.8,75.82,75.59,75.79,62078.0,75.8,75.82,75.59,75.79,62078.0
2017-06-09 14:20:00,75.8,75.93,75.3,75.31,58688.0,75.8,75.93,75.3,75.31,58688.0
2017-06-09 14:30:00,75.3,75.3,74.73,75.05,114491.0,75.3,75.3,74.73,75.05,114491.0
2017-06-09 14:40:00,75.0,75.0,73.38,73.4,135428.0,75.0,75.0,73.38,73.4,135428.0
2017-06-09 14:50:00,73.39,74.8,73.31,74.53,123848.0,73.39,74.8,73.31,74.53,123848.0
2017-06-09 15:00:00,74.51,75.34,74.42,75.2,138427.0,74.51,75.34,74.42,75.2,138427.0
2017-06-09 15:10:00,75.21,75.77,75.17,75.67,161585.0,75.21,75.77,75.17,75.67,161585.0
2017-06-09 15:20:00,75.67,75.7,75.17,75.28,132153.0,75.67,75.7,75.17,75.28,132153.0
2017-06-09 15:30:00,75.28,75.28,74.75,74.79,182439.0,75.28,75.28,74.75,74.79,182439.0
2017-06-09 15:40:00,74.78,74.79,74.39,74.69,324206.0,74.78,74.79,74.39,74.69,324206.0
2017-06-09 15:50:00,74.68,75.36,74.68,75.3,329223.0,74.68,75.36,74.68,75.3,329223.0
2017-06-12 09:30:00,73.83,73.94,71.6,72.16,493641.0,73.83,73.94,71.6,72.16,493641.0
2017-06-12 09:40:00,72.1,72.59,71.29,71.29,328889.0,72.1,72.59,71.29,71.29,328889.0
2017-06-12 09:50:00,71.27,72.5,71.2,72.28,162164.0,71.27,72.5,71.2,72.28,162164.0
2017-06-12 10:00:00,72.29,72.65,71.4,71.4,187056.0,72.29,72.65,71.4,71.4,187056.0
2017-06-12 10:10:00,71.45,72.51,71.4,72.41,171433.0,71.45,72.51,71.4,72.41,171433.0
2017-06-12 10:20:00,72.38,72.52,71.95,71.98,118315.0,72.38,72.52,71.95,71.98,118315.0
2017-06-12 10:30:00,71.96,72.96,71.96,72.66,158456.0,71.96,72.96,71.96,72.66,158456.0
2017-06-12 10:40:00,72.62,73.24,72.43,73.0,123690.0,72.62,73.24,72.43,73.0,123690.0
2017-06-12 10:50:00,73.02,73.86,72.98,73.46,73903.0,73.02,73.86,72.98,73.46,73903.0
2017-06-12 11:00:00,73.47,73.96,73.27,73.96,73433.0,73.47,73.96,73.27,73.96,73433.0
2017-06-12 11:10:00,73.92,74.6,73.9,74.2,92439.0,73.92,74.6,73.9,74.2,92439.0
2017-06-12 11:20:00,74.22,74.78,73.94,74.52,93674.0,74.22,74.78,73.94,74.52,93674.0
2017-06-12 11:30:00,74.55,74.84,74.16,74.36,72328.0,74.55,74.84,74.16,74.36,72328.0
2017-06-12 11:40:00,74.37,74.37,73.48,73.48,72955.0,74.37,74.37,73.48,73.48,72955.0
2017-06-12 11:50:00,73.48,73.82,73.46,73.78,76842.0,73.48,73.82,73.46,73.78,76842.0
2017-06-12 12:00:00,73.77,74.06,73.73,74.03,50852.0,73.77,74.06,73.73,74.03,50852.0
2017-06-12 12:10:00,74.0,74.38,73.97,74.02,51384.0,74.0,74.38,73.97,74.02,51384.0
2017-06-12 12:20:00,74.01,74.06,73.41,73.55,51389.0,74.01,74.06,73.41,73.55,51389.0
2017-06-12 12:30:00,73.58,73.74,73.44,73.69,41000.0,73.58,73.74,73.44,73.69,41000.0
2017-06-12 12:40:00,73.7,73.71,73.38,73.45,45491.0,73.7,73.71,73.38,73.45,45491.0
2017-06-12 12:50:00,73.46,73.72,73.24,73.39,46758.0,73.46,73.72,73.24,73.39,46758.0
2017-06-12 13:00:00,73.36,73.4,73.13,73.21,38512.0,73.36,73.4,73.13,73.21,38512.0
2017-06-12 13:10:00,73.19,73.52,73.19,73.36,36889.0,73.19,73.52,73.19,73.36,36889.0
2017-06-12 13:20:00,73.37,73.46,73.31,73.4,25937.0,73.37,73.46,73.31,73.4,25937.0
2017-06-12 13:30:00,73.42,73.58,73.26,73.26,30237.0,73.42,73.58,73.26,73.26,30237.0
2017-06-12 13:40:00,73.26,73.5,73.26,73.39,34550.0,73.26,73.5,73.26,73.39,34550.0
2017-06-12 13:50:00,73.37,73.42,73.16,73.21,25601.0,73.37,73.42,73.16,73.21,25601.0
2017-06-12 14:00:00,73.18,73.28,73.15,73.16,37738.0,73.18,73.28,73.15,73.16,37738.0
2017-06-12 14:10:00,73.14,73.38,73.12,73.33,44246.0,73.14,73.38,73.12,73.33,44246.0
2017-06-12 14:20:00,73.31,73.4,73.21,73.27,43377.0,73.31,73.4,73.21,73.27,43377.0
2017-06-12 14:30:00,73.27,73.67,73.25,73.59,58668.0,73.27,73.67,73.25,73.59,58668.0
2017-06-12 14:40:00,73.58,73.73,73.46,73.59,53646.0,73.58,73.73,73.46,73.59,53646.0
2017-06-12 14:50:00,73.6,73.64,73.43,73.52,41611.0,73.6,73.64,73.43,73.52,41611.0
2017-06-12 15:00:00,73.51,73.82,73.47,73.78,47915.0,73.51,73.82,73.47,73.78,47915.0
2017-06-12 15:10:00,73.78,73.78,73.44,73.44,52791.0,73.78,73.78,73.44,73.44,52791.0
2017-06-12 15:20:00,73.43,73.6,73.34,73.34,77876.0,73.43,73.6,73.34,73.34,77876.0
2017-06-12 15:30:00,73.37,73.6,73.31,73.41,100051.0,73.37,73.6,73.31,73.41,100051.0
2017-06-12 15:40:00,73.42,73.63,73.23,73.55,132907.0,73.42,73.63,73.23,73.55,132907.0
2017-06-12 15:50:00,73.55,73.87,73.45,73.84,280654.0,73.55,73.87,73.45,73.84,280654.0
2017-06-13 09:30:00,75.27,75.4,74.37,74.55,167542.0,75.27,75.4,74.37,74.55,167542.0
2017-06-13 09:40:00,74.5,75.06,74.25,75.03,64530.0,74.5,75.06,74.25,75.03,64530.0
2017-06-13 09:50:00,75.06,75.23,74.5,74.65,40338.0,75.06,75.23,74.5,74.65,40338.0
2017-06-13 10:00:00,74.66,74.91,74.32,74.43,39944.0,74.66,74.91,74.32,74.43,39944.0
2017-06-13 10:10:00,74.43,74.66,74.29,74.58,35643.0,74.43,74.66,74.29,74.58,35643.0
2017-06-13 10:20:00,74.61,74.67,74.45,74.56,28246.0,74.61,74.67,74.45,74.56,28246.0
2017-06-13 10:30:00,74.57,74.76,74.57,74.6,32128.0,74.57,74.76,74.57,74.6,32128.0
2017-06-13 10:40:00,74.61,74.61,74.02,74.17,44175.0,74.61,74.61,74.02,74.17,44175.0
2017-06-13 10:50:00,74.17,74.19,73.55,73.69,54007.0,74.17,74.19,73.55,73.69,54007.0
2017-06-13 11:00:00,73.64,73.78,73.37,73.7,59657.0,73.64,73.78,73.37,73.7,59657.0
2017-06-13 11:10:00,73.65,74.27,73.51,74.04,41587.0,73.65,74.27,73.51,74.04,41587.0
2017-06-13 11:20:00,74.06,74.09,73.87,73.94,33842.0,74.06,74.09,73.87,73.94,33842.0
2017-06-13 11:30:00,73.96,73.98,73.63,73.67,26505.0,73.96,73.98,73.63,73.67,26505.0
2017-06-13 11:40:00,73.7,74.06,73.67,74.0,26906.0,73.7,74.06,73.67,74.0,26906.0
2017-06-13 11:50:00,74.03,74.19,73.96,74.18,25021.0,74.03,74.19,73.96,74.18,25021.0
2017-06-13 12:00:00,74.18,74.52,74.15,74.52,88631.0,74.18,74.52,74.15,74.52,88631.0
2017-06-13 12:10:00,74.5,74.5,74.2,74.23,18736.0,74.5,74.5,74.2,74.23,18736.0
2017-06-13 12:20:00,74.23,74.31,74.15,74.2,24625.0,74.23,74.31,74.15,74.2,24625.0
2017-06-13 12:30:00,74.17,74.3,74.05,74.3,9950.0,74.17,74.3,74.05,74.3,9950.0
2017-06-13 12:40:00,74.32,74.67,74.3,74.66,43260.0,74.32,74.67,74.3,74.66,43260.0
2017-06-13 12:50:00,74.61,74.97,74.61,74.97,71771.0,74.61,74.97,74.61,74.97,71771.0
2017-06-13 13:00:00,74.91,74.93,74.51,74.53,27255.0,74.91,74.93,74.51,74.53,27255.0
2017-06-13 13:10:00,74.55,74.75,74.53,74.7,10337.0,74.55,74.75,74.53,74.7,10337.0
2017-06-13 13:20:00,74.72,74.77,74.67,74.67,16893.0,74.72,74.77,74.67,74.67,16893.0
2017-06-13 13:30:00,74.68,74.85,74.65,74.83,24868.0,74.68,74.85,74.65,74.83,24868.0
2017-06-13 13:40:00,74.8,74.8,74.46,74.56,14251.0,74.8,74.8,74.46,74.56,14251.0
2017-06-13 13:50:00,74.52,74.78,74.52,74.67,17132.0,74.52,74.78,74.52,74.67,17132.0
2017-06-13 14:00:00,74.66,74.79,74.65,74.69,53371.0,74.66,74.79,74.65,74.69,53371.0
2017-06-13 14:10:00,74.66,74.75,74.59,74.59,10925.0,74.66,74.75,74.59,74.59,10925.0
2017-06-13 14:20:00,74.58,74.68,74.42,74.46,25235.0,74.58,74.68,74.42,74.46,25235.0
2017-06-13 14:30:00,74.43,74.56,74.43,74.52,21216.0,74.43,74.56,74.43,74.52,21216.0
2017-06-13 14:40:00,74.5,74.55,74.38,74.42,22688.0,74.5,74.55,74.38,74.42,22688.0
2017-06-13 14:50:00,74.43,74.51,74.4,74.47,16854.0,74.43,74.51,74.4,74.47,16854.0
2017-06-13 15:00:00,74.48,74.56,74.45,74.5,25644.0,74.48,74.56,74.45,74.5,25644.0
2017-06-13 15:10:00,74.48,74.56,74.45,74.52,39530.0,74.48,74.56,74.45,74.52,39530.0
2017-06-13 15:20:00,74.53,74.66,74.53,74.66,37518.0,74.53,74.66,74.53,74.66,37518.0
2017-06-13 15:30:00,74.67,74.84,74.55,74.77,30940.0,74.67,74.84,74.55,74.77,30940.0
2017-06-13 15:40:00,74.76,74.83,74.61,74.64,163640.0,74.76,74.83,74.61,74.64,163640.0
2017-06-13 15:50:00,74.63,74.63,74.44,74.62,135478.0,74.63,74.63,74.44,74.62,135478.0
2017-06-14 09:30:00,74.99,75.35,74.99,75.0,46804.0,74.99,75.35,74.99,75.0,46804.0
2017-06-14 09:40:00,74.98,75.45,74.86,75.39,33469.0,74.98,75.45,74.86,75.39,33469.0
2017-06-14 09:50:00,75.36,75.39,74.99,75.35,12427.0,75.36,75.39,74.99,75.35,12427.0
2017-06-14 10:00:00,75.26,75.26,74.85,74.97,15860.0,75.26,75.26,74.85,74.97,15860.0
2017-06-14 10:10:00,74.97,75.02,74.51,74.75,22032.0,74.97,75.02,74.51,74.75,22032.0
2017-06-14 10:20:00,74.73,74.73,74.4,74.4,16310.0,74.73,74.73,74.4,74.4,16310.0
2017-06-14 10:30:00,74.32,74.97,74.31,74.97,26434.0,74.32,74.97,74.31,74.97,26434.0
2017-06-14 10:40:00,74.92,75.21,74.87,75.08,19001.0,74.92,75.21,74.87,75.08,19001.0
2017-06-14 10:50:00,75.11,75.24,74.92,74.99,10096.0,75.11,75.24,74.92,74.99,10096.0
2017-06-14 11:00:00,74.98,74.99,74.74,74.79,11127.0,74.98,74.99,74.74,74.79,11127.0
2017-06-14 11:10:00,74.83,75.21,74.82,75.18,16605.0,74.83,75.21,74.82,75.18,16605.0
2017-06-14 11:20:00,75.21,75.29,75.14,75.23,15551.0,75.21,75.29,75.14,75.23,15551.0
2017-06-14 11:30:00,75.24,75.39,75.08,75.39,26910.0,75.24,75.39,75.08,75.39,26910.0
2017-06-14 11:40:00,75.35,75.46,75.27,75.45,18157.0,75.35,75.46,75.27,75.45,18157.0
2017-06-14 11:50:00,75.45,75.49,75.37,75.45,30936.0,75.45,75.49,75.37,75.45,30936.0
2017-06-14 12:00:00,75.45,75.5,75.31,75.4,31515.0,75.45,75.5,75.31,75.4,31515.0
2017-06-14 12:10:00,75.39,75.44,75.08,75.15,16550.0,75.39,75.44,75.08,75.15,16550.0
2017-06-14 12:20:00,75.18,75.3,75.12,75.16,16500.0,75.18,75.3,75.12,75.16,16500.0
2017-06-14 12:30:00,75.15,75.21,75.09,75.12,9361.0,75.15,75.21,75.09,75.12,9361.0
2017-06-14 12:40:00,75.14,75.37,75.11,75.27,12132.0,75.14,75.37,75.11,75.27,12132.0
2017-06-14 12:50:00,75.28,75.47,75.22,75.36,51219.0,75.28,75.47,75.22,75.36,51219.0
2017-06-14 13:00:00,75.37,75.44,75.32,75.33,6159.0,75.37,75.44,75.32,75.33,6159.0
2017-06-14 13:10:00,75.36,75.41,75.26,75.33,24696.0,75.36,75.41,75.26,75.33,24696.0
2017-06-14 13:20:00,75.3,75.44,75.29,75.33,10064.0,75.3,75.44,75.29,75.33,10064.0
2017-06-14 13:30:00,75.33,75.56,75.32,75.52,22163.0,75.33,75.56,75.32,75.52,22163.0
2017-06-14 13:40:00,75.5,75.54,75.45,75.52,15926.0,75.5,75.54,75.45,75.52,15926.0
2017-06-14 13:50:00,75.53,75.57,75.16,75.2,17407.0,75.53,75.57,75.16,75.2,17407.0
2017-06-14 14:00:00,75.24,75.49,74.92,75.35,23258.0,75.24,75.49,74.92,75.35,23258.0
2017-06-14 14:10:00,75.35,75.49,75.1,75.18,21586.0,75.35,75.49,75.1,75.18,21586.0
2017-06-14 14:20:00,75.22,75.33,74.96,75.0,20234.0,75.22,75.33,74.96,75.0,20234.0
2017-06-14 14:30:00,74.99,74.99,74.52,74.74,17194.0,74.99,74.99,74.52,74.74,17194.0
2017-06-14 14:40:00,74.71,74.75,74.06,74.14,35088.0,74.71,74.75,74.06,74.14,35088.0
2017-06-14 14:50:00,74.14,74.34,74.06,74.22,30655.0,74.14,74.34,74.06,74.22,30655.0
2017-06-14 15:00:00,74.27,74.27,73.81,73.81,20493.0,74.27,74.27,73.81,73.81,20493.0
2017-06-14 15:10:00,73.73,73.73,73.3,73.57,34624.0,73.73,73.73,73.3,73.57,34624.0
2017-06-14 15:20:00,73.55,74.01,73.5,73.88,53516.0,73.55,74.01,73.5,73.88,53516.0
2017-06-14 15:30:00,73.87,74.13,73.84,74.1,40854.0,73.87,74.13,73.84,74.1,40854.0
2017-06-14 15:40:00,74.13,74.19,74.03,74.19,30484.0,74.13,74.19,74.03,74.19,30484.0
2017-06-14 15:50:00,74.2,74.38,74.11,74.38,105337.0,74.2,74.38,74.11,74.38,105337.0
2017-06-15 09:30:00,72.7,73.6,72.53,73.38,115922.0,72.7,73.6,72.53,73.38,115922.0
2017-06-15 09:40:00,73.35,73.55,72.77,72.89,86244.0,73.35,73.55,72.77,72.89,86244.0
2017-06-15 09:50:00,72.82,73.5,72.82,73.48,40575.0,72.82,73.5,72.82,73.48,40575.0
2017-06-15 10:00:00,73.41,73.65,73.28,73.38,19964.0,73.41,73.65,73.28,73.38,19964.0
2017-06-15 10:10:00,73.35,73.49,73.14,73.38,23410.0,73.35,73.49,73.14,73.38,23410.0
2017-06-15 10:20:00,73.3,73.37,72.72,73.08,49320.0,73.3,73.37,72.72,73.08,49320.0
2017-06-15 10:30:00,73.08,73.47,73.06,73.39,45050.0,73.08,73.47,73.06,73.39,45050.0
2017-06-15 10:40:00,73.42,73.44,73.12,73.31,50345.0,73.42,73.44,73.12,73.31,50345.0
2017-06-15 10:50:00,73.37,73.37,73.02,73.26,30990.0,73.37,73.37,73.02,73.26,30990.0
2017-06-15 11:00:00,73.24,73.31,73.15,73.19,28569.0,73.24,73.31,73.15,73.19,28569.0
2017-06-15 11:10:00,73.22,73.79,73.22,73.79,32062.0,73.22,73.79,73.22,73.79,32062.0
2017-06-15 11:20:00,73.78,74.06,73.77,74.03,29432.0,73.78,74.06,73.77,74.03,29432.0
2017-06-15 11:30:00,74.03,74.17,73.88,73.93,24246.0,74.03,74.17,73.88,73.93,24246.0
2017-06-15 11:40:00,73.95,74.1,73.82,73.94,14169.0,73.95,74.1,73.82,73.94,14169.0
2017-06-15 11:50:00,73.98,73.99,73.79,73.79,11546.0,73.98,73.99,73.79,73.79,11546.0
2017-06-15 12:00:00,73.79,73.91,73.73,73.91,13948.0,73.79,73.91,73.73,73.91,13948.0
2017-06-15 12:10:00,73.9,74.24,73.86,74.24,18309.0,73.9,74.24,73.86,74.24,18309.0
2017-06-15 12:20:00,74.27,74.39,74.23,74.32,13042.0,74.27,74.39,74.23,74.32,13042.0
2017-06-15 12:30:00,74.32,74.55,74.24,74.5,39307.0,74.32,74.55,74.24,74.5,39307.0
2017-06-15 12:40:00,74.5,74.5,74.19,74.28,23869.0,74.5,74.5,74.19,74.28,23869.0
2017-06-15 12:50:00,74.27,74.64,74.27,74.63,21223.0,74.27,74.64,74.27,74.63,21223.0
2017-06-15 13:00:00,74.62,74.64,74.41,74.43,25718.0,74.62,74.64,74.41,74.43,25718.0
2017-06-15 13:10:00,74.44,74.57,74.43,74.5,15185.0,74.44,74.57,74.43,74.5,15185.0
2017-06-15 13:20:00,74.51,74.73,74.49,74.56,67860.0,74.51,74.73,74.49,74.56,67860.0
2017-06-15 13:30:00,74.52,74.65,74.47,74.64,18920.0,74.52,74.65,74.47,74.64,18920.0
2017-06-15 13:40:00,74.65,74.69,74.31,74.31,18680.0,74.65,74.69,74.31,74.31,18680.0
2017-06-15 13:50:00,74.3,74.48,74.26,74.4,19980.0,74.3,74.48,74.26,74.4,19980.0
2017-06-15 14:00:00,74.36,74.37,74.22,74.28,9137.0,74.36,74.37,74.22,74.28,9137.0
2017-06-15 14:10:00,74.29,74.47,74.27,74.43,12312.0,74.29,74.47,74.27,74.43,12312.0
2017-06-15 14:20:00,74.41,74.65,74.4,74.57,28034.0,74.41,74.65,74.4,74.57,28034.0
2017-06-15 14:30:00,74.55,74.65,74.44,74.45,13552.0,74.55,74.65,74.44,74.45,13552.0
2017-06-15 14:40:00,74.48,74.66,74.47,74.66,13571.0,74.48,74.66,74.47,74.66,13571.0
2017-06-15 14:50:00,74.65,74.67,74.44,74.53,14313.0,74.65,74.67,74.44,74.53,14313.0
2017-06-15 15:00:00,74.5,74.65,74.45,74.57,17182.0,74.5,74.65,74.45,74.57,17182.0
2017-06-15 15:10:00,74.56,74.57,74.45,74.46,20805.0,74.56,74.57,74.45,74.46,20805.0
2017-06-15 15:20:00,74.47,74.59,74.45,74.47,22670.0,74.47,74.59,74.45,74.47,22670.0
2017-06-15 15:30:00,74.45,74.45,74.07,74.07,33300.0,74.45,74.45,74.07,74.07,33300.0
2017-06-15 15:40:00,74.1,74.16,74.04,74.04,54753.0,74.1,74.16,74.04,74.04,54753.0
2017-06-15 15:50:00,74.07,74.18,73.91,74.01,256664.0,74.07,74.18,73.91,74.01,256664.0
2017-06-16 09:30:00,74.06,74.06,73.38,73.95,287580.0,74.06,74.06,73.38,73.95,287580.0
2017-06-16 09:40:00,73.98,74.46,73.93,74.46,26236.0,73.98,74.46,73.93,74.46,26236.0
2017-06-16 09:50:00,74.45,74.84,74.33,74.84,43301.0,74.45,74.84,74.33,74.84,43301.0
2017-06-16 10:00:00,74.81,75.07,74.71,75.04,40051.0,74.81,75.07,74.71,75.04,40051.0
2017-06-16 10:10:00,75.03,75.06,74.5,74.5,31625.0,75.03,75.06,74.5,74.5,31625.0
2017-06-16 10:20:00,74.45,74.67,74.35,74.46,10175.0,74.45,74.67,74.35,74.46,10175.0
2017-06-16 10:30:00,74.47,74.55,74.37,74.52,15098.0,74.47,74.55,74.37,74.52,15098.0
2017-06-16 10:40:00,74.54,74.74,74.5,74.55,25646.0,74.54,74.74,74.5,74.55,25646.0
2017-06-16 10:50:00,74.54,74.54,74.13,74.23,11386.0,74.54,74.54,74.13,74.23,11386.0
2017-06-16 11:00:00,74.25,74.34,73.91,73.95,12210.0,74.25,74.34,73.91,73.95,12210.0
2017-06-16 11:10:00,73.94,74.09,73.83,74.07,25714.0,73.94,74.09,73.83,74.07,25714.0
2017-06-16 11:20:00,74.06,74.12,73.93,74.08,22087.0,74.06,74.12,73.93,74.08,22087.0
2017-06-16 11:30:00,74.1,74.29,74.0,74.29,24721.0,74.1,74.29,74.0,74.29,24721.0
2017-06-16 11:40:00,74.3,74.3,74.05,74.09,13575.0,74.3,74.3,74.05,74.09,13575.0
2017-06-16 11:50:00,74.1,74.24,74.06,74.24,31302.0,74.1,74.24,74.06,74.24,31302.0
2017-06-16 12:00:00,74.25,74.67,74.25,74.67,34528.0,74.25,74.67,74.25,74.67,34528.0
2017-06-16 12:10:00,74.6,74.65,74.5,74.55,11224.0,74.6,74.65,74.5,74.55,11224.0
2017-06-16 12:20:00,74.5,74.57,74.46,74.56,16715.0,74.5,74.57,74.46,74.56,16715.0
2017-06-16 12:30:00,74.56,74.67,74.32,74.64,63184.0,74.56,74.67,74.32,74.64,63184.0
2017-06-16 12:40:00,74.62,74.66,74.39,74.47,32357.0,74.62,74.66,74.39,74.47,32357.0
2017-06-16 12:50:00,74.48,74.65,74.45,74.54,24213.0,74.48,74.65,74.45,74.54,24213.0
2017-06-16 13:00:00,74.53,74.62,74.5,74.55,11450.0,74.53,74.62,74.5,74.55,11450.0
2017-06-16 13:10:00,74.55,74.58,74.37,74.43,10305.0,74.55,74.58,74.37,74.43,10305.0
2017-06-16 13:20:00,74.43,74.46,74.37,74.44,11200.0,74.43,74.46,74.37,74.44,11200.0
2017-06-16 13:30:00,74.41,74.41,74.27,74.33,8074.0,74.41,74.41,74.27,74.33,8074.0
2017-06-16 13:40:00,74.36,74.38,74.29,74.33,15765.0,74.36,74.38,74.29,74.33,15765.0
2017-06-16 13:50:00,74.35,74.39,74.25,74.27,43512.0,74.35,74.39,74.25,74.27,43512.0
2017-06-16 14:00:00,74.29,74.35,74.25,74.28,10715.0,74.29,74.35,74.25,74.28,10715.0
2017-06-16 14:10:00,74.3,74.34,74.25,74.34,16056.0,74.3,74.34,74.25,74.34,16056.0
2017-06-16 14:20:00,74.34,74.44,74.32,74.43,11139.0,74.34,74.44,74.32,74.43,11139.0
2017-06-16 14:30:00,74.43,74.6,74.39,74.44,14096.0,74.43,74.6,74.39,74.44,14096.0
2017-06-16 14:40:00,74.45,74.52,74.42,74.47,11300.0,74.45,74.52,74.42,74.47,11300.0
2017-06-16 14:50:00,74.52,74.55,74.37,74.37,21578.0,74.52,74.55,74.37,74.37,21578.0
2017-06-16 15:00:00,74.4,74.44,74.35,74.38,17190.0,74.4,74.44,74.35,74.38,17190.0
2017-06-16 15:10:00,74.4,74.4,74.25,74.27,19576.0,74.4,74.4,74.25,74.27,19576.0
2017-06-16 15:20:00,74.27,74.3,74.02,74.09,65561.0,74.27,74.3,74.02,74.09,65561.0
2017-06-16 15:30:00,74.1,74.1,73.87,74.02,72115.0,74.1,74.1,73.87,74.02,72115.0
2017-06-16 15:40:00,74.01,74.07,73.83,73.9,86438.0,74.01,74.07,73.83,73.9,86438.0
2017-06-16 15:50:00,73.91,74.16,73.91,74.16,146068.0,73.91,74.16,73.91,74.16,146068.0
2017-06-19 09:30:00,74.91,75.34,74.61,75.32,44724.0,74.91,75.34,74.61,75.32,44724.0
2017-06-19 09:40:00,75.26,75.58,75.21,75.43,47162.0,75.26,75.58,75.21,75.43,47162.0
2017-06-19 09:50:00,75.42,75.48,75.23,75.26,81891.0,75.42,75.48,75.23,75.26,81891.0
2017-06-19 10:00:00,75.23,75.32,74.97,74.97,77969.0,75.23,75.32,74.97,74.97,77969.0
2017-06-19 10:10:00,74.94,75.08,74.74,74.87,31464.0,74.94,75.08,74.74,74.87,31464.0
2017-06-19 10:20:00,74.87,74.92,74.56,74.6,27310.0,74.87,74.92,74.56,74.6,27310.0
2017-06-19 10:30:00,74.6,74.66,74.22,74.43,27282.0,74.6,74.66,74.22,74.43,27282.0
2017-06-19 10:40:00,74.37,74.58,74.36,74.41,39346.0,74.37,74.58,74.36,74.41,39346.0
2017-06-19 10:50:00,74.42,74.42,74.1,74.33,24610.0,74.42,74.42,74.1,74.33,24610.0
2017-06-19 11:00:00,74.3,74.3,74.12,74.24,30447.0,74.3,74.3,74.12,74.24,30447.0
2017-06-19 11:10:00,74.25,74.49,74.24,74.4,17432.0,74.25,74.49,74.24,74.4,17432.0
2017-06-19 11:20:00,74.42,74.42,74.19,74.26,20281.0,74.42,74.42,74.19,74.26,20281.0
2017-06-19 11:30:00,74.3,74.31,74.09,74.19,24404.0,74.3,74.31,74.09,74.19,24404.0
2017-06-19 11:40:00,74.18,74.18,74.05,74.07,28934.0,74.18,74.18,74.05,74.07,28934.0
2017-06-19 11:50:00,74.09,74.19,74.04,74.09,12780.0,74.09,74.19,74.04,74.09,12780.0
2017-06-19 12:00:00,74.1,74.35,74.1,74.31,28169.0,74.1,74.35,74.1,74.31,28169.0
2017-06-19 12:10:00,74.32,74.33,74.18,74.21,37164.0,74.32,74.33,74.18,74.21,37164.0
2017-06-19 12:20:00,74.25,74.35,74.22,74.23,40000.0,74.25,74.35,74.22,74.23,40000.0
2017-06-19 12:30:00,74.28,74.35,74.19,74.21,11427.0,74.28,74.35,74.19,74.21,11427.0
2017-06-19 12:40:00,74.21,74.3,74.21,74.3,15235.0,74.21,74.3,74.21,74.3,15235.0
2017-06-19 12:50:00,74.27,74.27,74.14,74.18,13015.0,74.27,74.27,74.14,74.18,13015.0
2017-06-19 13:00:00,74.17,74.21,74.1,74.14,11300.0,74.17,74.21,74.1,74.14,11300.0
2017-06-19 13:10:00,74.17,74.18,74.09,74.12,12980.0,74.17,74.18,74.09,74.12,12980.0
2017-06-19 13:20:00,74.11,74.16,74.07,74.15,11645.0,74.11,74.16,74.07,74.15,11645.0
2017-06-19 13:30:00,74.12,74.33,74.08,74.12,40115.0,74.12,74.33,74.08,74.12,40115.0
2017-06-19 13:40:00,74.1,74.22,74.1,74.16,9987.0,74.1,74.22,74.1,74.16,9987.0
2017-06-19 13:50:00,74.13,74.2,74.1,74.18,17346.0,74.13,74.2,74.1,74.18,17346.0
2017-06-19 14:00:00,74.18,74.27,74.07,74.22,63620.0,74.18,74.27,74.07,74.22,63620.0
2017-06-19 14:10:00,74.2,74.31,74.13,74.14,47327.0,74.2,74.31,74.13,74.14,47327.0
2017-06-19 14:20:00,74.14,74.23,74.11,74.15,30058.0,74.14,74.23,74.11,74.15,30058.0
2017-06-19 14:30:00,74.16,74.22,74.09,74.21,21393.0,74.16,74.22,74.09,74.21,21393.0
2017-06-19 14:40:00,74.2,74.33,74.14,74.15,59729.0,74.2,74.33,74.14,74.15,59729.0
2017-06-19 14:50:00,74.17,74.19,73.9,73.97,40359.0,74.17,74.19,73.9,73.97,40359.0
2017-06-19 15:00:00,73.98,73.98,73.85,73.92,60905.0,73.98,73.98,73.85,73.92,60905.0
2017-06-19 15:10:00,73.92,74.0,73.87,73.99,50975.0,73.92,74.0,73.87,73.99,50975.0
2017-06-19 15:20:00,73.99,73.99,73.69,73.77,119615.0,73.99,73.99,73.69,73.77,119615.0
2017-06-19 15:30:00,73.78,73.93,73.76,73.92,93452.0,73.78,73.93,73.76,73.92,93452.0
2017-06-19 15:40:00,73.92,74.08,73.92,74.07,133515.0,73.92,74.08,73.92,74.07,133515.0
2017-06-19 15:50:00,74.08,74.3,74.06,74.1,292671.0,74.08,74.3,74.06,74.1,292671.0
2017-06-20 09:30:00,74.2,74.62,73.9,74.62,46633.0,74.2,74.62,73.9,74.62,46633.0
2017-06-20 09:40:00,74.6,74.83,74.12,74.31,44197.0,74.6,74.83,74.12,74.31,44197.0
2017-06-20 09:50:00,74.34,74.41,74.0,74.06,39787.0,74.34,74.41,74.0,74.06,39787.0
2017-06-20 10:00:00,74.02,74.02,73.83,73.98,27915.0,74.02,74.02,73.83,73.98,27915.0
2017-06-20 10:10:00,73.94,74.11,73.94,74.04,21701.0,73.94,74.11,73.94,74.04,21701.0
2017-06-20 10:20:00,74.06,74.08,73.96,73.96,18075.0,74.06,74.08,73.96,73.96,18075.0
2017-06-20 10:30:00,73.96,74.05,73.85,73.92,25843.0,73.96,74.05,73.85,73.92,25843.0
2017-06-20 10:40:00,73.93,74.04,73.9,74.01,22111.0,73.93,74.04,73.9,74.01,22111.0
2017-06-20 10:50:00,74.04,74.04,73.89,73.93,12266.0,74.04,74.04,73.89,73.93,12266.0
2017-06-20 11:00:00,73.92,73.93,73.67,73.83,25802.0,73.92,73.93,73.67,73.83,25802.0
2017-06-20 11:10:00,73.85,73.85,73.71,73.84,20460.0,73.85,73.85,73.71,73.84,20460.0
2017-06-20 11:20:00,73.87,73.94,73.63,73.69,30931.0,73.87,73.94,73.63,73.69,30931.0
2017-06-20 11:30:00,73.69,73.72,73.47,73.57,26809.0,73.69,73.72,73.47,73.57,26809.0
2017-06-20 11:40:00,73.58,73.83,73.56,73.83,9417.0,73.58,73.83,73.56,73.83,9417.0
2017-06-20 11:50:00,73.86,73.96,73.82,73.94,14283.0,73.86,73.96,73.82,73.94,14283.0
2017-06-20 12:00:00,73.92,73.98,73.53,73.66,103981.0,73.92,73.98,73.53,73.66,103981.0
2017-06-20 12:10:00,73.66,73.87,73.65,73.71,53118.0,73.66,73.87,73.65,73.71,53118.0
2017-06-20 12:20:00,73.68,73.72,73.48,73.55,15900.0,73.68,73.72,73.48,73.55,15900.0
2017-06-20 12:30:00,73.56,73.69,73.56,73.67,9478.0,73.56,73.69,73.56,73.67,9478.0
2017-06-20 12:40:00,73.67,73.87,73.61,73.7,40742.0,73.67,73.87,73.61,73.7,40742.0
2017-06-20 12:50:00,73.72,73.82,73.57,73.79,23494.0,73.72,73.82,73.57,73.79,23494.0
2017-06-20 13:00:00,73.79,73.91,73.53,73.88,30107.0,73.79,73.91,73.53,73.88,30107.0
2017-06-20 13:10:00,73.91,73.98,73.84,73.92,11636.0,73.91,73.98,73.84,73.92,11636.0
2017-06-20 13:20:00,73.91,74.16,73.9,74.08,9756.0,73.91,74.16,73.9,74.08,9756.0
2017-06-20 13:30:00,74.09,74.13,73.45,73.84,103916.0,74.09,74.13,73.45,73.84,103916.0
2017-06-20 13:40:00,73.78,73.78,73.63,73.75,13690.0,73.78,73.78,73.63,73.75,13690.0
2017-06-20 13:50:00,73.71,73.77,73.56,73.67,28892.0,73.71,73.77,73.56,73.67,28892.0
2017-06-20 14:00:00,73.67,73.79,73.63,73.77,14869.0,73.67,73.79,73.63,73.77,14869.0
2017-06-20 14:10:00,73.78,73.89,73.61,73.61,20063.0,73.78,73.89,73.61,73.61,20063.0
2017-06-20 14:20:00,73.65,73.66,73.46,73.49,20807.0,73.65,73.66,73.46,73.49,20807.0
2017-06-20 14:30:00,73.48,73.53,73.43,73.5,18232.0,73.48,73.53,73.43,73.5,18232.0
2017-06-20 14:40:00,73.45,73.53,73.45,73.5,14876.0,73.45,73.53,73.45,73.5,14876.0
2017-06-20 14:50:00,73.51,73.65,73.51,73.57,19510.0,73.51,73.65,73.51,73.57,19510.0
2017-06-20 15:00:00,73.59,73.69,73.56,73.58,37155.0,73.59,73.69,73.56,73.58,37155.0
2017-06-20 15:10:00,73.6,73.78,73.55,73.68,15874.0,73.6,73.78,73.55,73.68,15874.0
2017-06-20 15:20:00,73.68,73.68,73.44,73.47,30536.0,73.68,73.68,73.44,73.47,30536.0
2017-06-20 15:30:00,73.48,73.53,73.33,73.52,47663.0,73.48,73.53,73.33,73.52,47663.0
2017-06-20 15:40:00,73.52,73.57,73.25,73.27,77908.0,73.52,73.57,73.25,73.27,77908.0
2017-06-20 15:50:00,73.27,73.43,73.04,73.06,353709.0,73.27,73.43,73.04,73.06,353709.0
2017-06-21 09:30:00,73.11,73.81,73.11,73.77,77817.0,73.11,73.81,73.11,73.77,77817.0
2017-06-21 09:40:00,73.82,73.83,73.42,73.47,92942.0,73.82,73.83,73.42,73.47,92942.0
2017-06-21 09:50:00,73.4,73.5,72.95,72.95,64336.0,73.4,73.5,72.95,72.95,64336.0
2017-06-21 10:00:00,73.04,73.31,72.91,73.21,54686.0,73.04,73.31,72.91,73.21,54686.0
2017-06-21 10:10:00,73.15,73.18,72.92,73.01,63515.0,73.15,73.18,72.92,73.01,63515.0
2017-06-21 10:20:00,72.99,73.14,72.68,72.91,66678.0,72.99,73.14,72.68,72.91,66678.0
2017-06-21 10:30:00,72.89,72.95,72.69,72.75,45121.0,72.89,72.95,72.69,72.75,45121.0
2017-06-21 10:40:00,72.77,73.05,72.75,72.77,52563.0,72.77,73.05,72.75,72.77,52563.0
2017-06-21 10:50:00,72.76,72.77,72.36,72.72,62474.0,72.76,72.77,72.36,72.72,62474.0
2017-06-21 11:00:00,72.74,73.06,72.64,73.01,56812.0,72.74,73.06,72.64,73.01,56812.0
2017-06-21 11:10:00,73.03,73.07,72.6,72.71,39377.0,73.03,73.07,72.6,72.71,39377.0
2017-06-21 11:20:00,72.76,73.24,72.76,73.24,36373.0,72.76,73.24,72.76,73.24,36373.0
2017-06-21 11:30:00,73.23,73.26,73.1,73.12,28776.0,73.23,73.26,73.1,73.12,28776.0
2017-06-21 11:40:00,73.08,73.17,72.96,73.03,23057.0,73.08,73.17,72.96,73.03,23057.0
2017-06-21 11:50:00,73.03,73.09,72.96,73.09,23350.0,73.03,73.09,72.96,73.09,23350.0
2017-06-21 12:00:00,73.12,73.16,72.69,72.9,45389.0,73.12,73.16,72.69,72.9,45389.0
2017-06-21 12:10:00,72.85,72.85,72.66,72.67,18379.0,72.85,72.85,72.66,72.67,18379.0
2017-06-21 12:20:00,72.67,72.77,72.6,72.74,33494.0,72.67,72.77,72.6,72.74,33494.0
2017-06-21 12:30:00,72.74,73.11,72.73,73.09,86341.0,72.74,73.11,72.73,73.09,86341.0
2017-06-21 12:40:00,73.08,73.18,73.0,73.01,37142.0,73.08,73.18,73.0,73.01,37142.0
2017-06-21 12:50:00,73.02,73.1,72.89,72.93,34715.0,73.02,73.1,72.89,72.93,34715.0
2017-06-21 13:00:00,72.95,73.18,72.89,73.18,28775.0,72.95,73.18,72.89,73.18,28775.0
2017-06-21 13:10:00,73.18,73.18,73.01,73.01,28525.0,73.18,73.18,73.01,73.01,28525.0
2017-06-21 13:20:00,73.01,73.15,73.0,73.13,13749.0,73.01,73.15,73.0,73.13,13749.0
2017-06-21 13:30:00,73.15,73.25,73.07,73.11,25793.0,73.15,73.25,73.07,73.11,25793.0
2017-06-21 13:40:00,73.12,73.14,72.98,73.0,18465.0,73.12,73.14,72.98,73.0,18465.0
2017-06-21 13:50:00,73.04,73.05,72.92,72.98,24202.0,73.04,73.05,72.92,72.98,24202.0
2017-06-21 14:00:00,72.98,73.13,72.96,73.12,32780.0,72.98,73.13,72.96,73.12,32780.0
2017-06-21 14:10:00,73.11,73.25,73.08,73.16,27104.0,73.11,73.25,73.08,73.16,27104.0
2017-06-21 14:20:00,73.19,73.19,72.92,72.92,29472.0,73.19,73.19,72.92,72.92,29472.0
2017-06-21 14:30:00,72.95,73.15,72.85,73.07,43674.0,72.95,73.15,72.85,73.07,43674.0
2017-06-21 14:40:00,73.06,73.17,73.01,73.1,54085.0,73.06,73.17,73.01,73.1,54085.0
2017-06-21 14:50:00,73.14,73.17,73.04,73.04,46441.0,73.14,73.17,73.04,73.04,46441.0
2017-06-21 15:00:00,73.06,73.12,72.96,73.07,27736.0,73.06,73.12,72.96,73.07,27736.0
2017-06-21 15:10:00,73.11,73.12,73.0,73.12,18341.0,73.11,73.12,73.0,73.12,18341.0
2017-06-21 15:20:00,73.13,73.29,73.08,73.27,34095.0,73.13,73.29,73.08,73.27,34095.0
2017-06-21 15:30:00,73.27,73.27,73.09,73.14,33754.0,73.27,73.27,73.09,73.14,33754.0
2017-06-21 15:40:00,73.15,73.18,73.05,73.07,52944.0,73.15,73.18,73.05,73.07,52944.0
2017-06-21 15:50:00,73.07,73.11,72.98,73.05,170263.0,73.07,73.11,72.98,73.05,170263.0
2017-06-22 09:30:00,73.37,73.64,72.7,72.71,57286.0,73.37,73.64,72.7,72.71,57286.0
2017-06-22 09:40:00,72.73,73.15,72.7,73.02,20928.0,72.73,73.15,72.7,73.02,20928.0
2017-06-22 09:50:00,73.08,73.08,72.64,72.91,25597.0,73.08,73.08,72.64,72.91,25597.0
2017-06-22 10:00:00,72.92,72.96,72.8,72.94,111833.0,72.92,72.96,72.8,72.94,111833.0
2017-06-22 10:10:00,72.94,73.04,72.89,72.99,40771.0,72.94,73.04,72.89,72.99,40771.0
2017-06-22 10:20:00,73.02,73.16,72.9,73.08,23309.0,73.02,73.16,72.9,73.08,23309.0
2017-06-22 10:30:00,73.11,73.22,72.99,73.2,35451.0,73.11,73.22,72.99,73.2,35451.0
2017-06-22 10:40:00,73.2,73.52,73.18,73.52,75380.0,73.2,73.52,73.18,73.52,75380.0
2017-06-22 10:50:00,73.52,73.68,73.46,73.53,25515.0,73.52,73.68,73.46,73.53,25515.0
2017-06-22 11:00:00,73.54,73.62,73.47,73.56,17448.0,73.54,73.62,73.47,73.56,17448.0
2017-06-22 11:10:00,73.54,73.62,73.5,73.58,19988.0,73.54,73.62,73.5,73.58,19988.0
2017-06-22 11:20:00,73.6,73.67,73.54,73.6,17666.0,73.6,73.67,73.54,73.6,17666.0
2017-06-22 11:30:00,73.64,73.68,73.58,73.68,17202.0,73.64,73.68,73.58,73.68,17202.0
2017-06-22 11:40:00,73.67,73.67,73.44,73.56,15622.0,73.67,73.67,73.44,73.56,15622.0
2017-06-22 11:50:00,73.56,73.76,73.52,73.72,23189.0,73.56,73.76,73.52,73.72,23189.0
2017-06-22 12:00:00,73.74,73.74,73.56,73.56,15437.0,73.74,73.74,73.56,73.56,15437.0
2017-06-22 12:10:00,73.54,73.69,73.51,73.63,41644.0,73.54,73.69,73.51,73.63,41644.0
2017-06-22 12:20:00,73.61,73.63,73.57,73.59,10975.0,73.61,73.63,73.57,73.59,10975.0
2017-06-22 12:30:00,73.6,73.65,73.55,73.56,9635.0,73.6,73.65,73.55,73.56,9635.0
2017-06-22 12:40:00,73.57,73.61,73.52,73.58,18898.0,73.57,73.61,73.52,73.58,18898.0
2017-06-22 12:50:00,73.58,73.64,73.52,73.54,24702.0,73.58,73.64,73.52,73.54,24702.0
2017-06-22 13:00:00,73.51,73.57,73.47,73.52,14040.0,73.51,73.57,73.47,73.52,14040.0
2017-06-22 13:10:00,73.55,73.6,73.51,73.58,10794.0,73.55,73.6,73.51,73.58,10794.0
2017-06-22 13:20:00,73.55,73.56,73.48,73.56,6850.0,73.55,73.56,73.48,73.56,6850.0
2017-06-22 13:30:00,73.56,73.68,73.55,73.63,8702.0,73.56,73.68,73.55,73.63,8702.0
2017-06-22 13:40:00,73.61,73.69,73.61,73.69,10778.0,73.61,73.69,73.61,73.69,10778.0
2017-06-22 13:50:00,73.67,73.74,73.63,73.64,12621.0,73.67,73.74,73.63,73.64,12621.0
2017-06-22 14:00:00,73.65,73.65,73.54,73.54,12280.0,73.65,73.65,73.54,73.54,12280.0
2017-06-22 14:10:00,73.58,73.63,73.54,73.58,11517.0,73.58,73.63,73.54,73.58,11517.0
2017-06-22 14:20:00,73.6,73.62,73.42,73.44,55938.0,73.6,73.62,73.42,73.44,55938.0
2017-06-22 14:30:00,73.42,73.51,73.36,73.37,11188.0,73.42,73.51,73.36,73.37,11188.0
2017-06-22 14:40:00,73.38,73.39,73.25,73.27,20840.0,73.38,73.39,73.25,73.27,20840.0
2017-06-22 14:50:00,73.27,73.29,73.12,73.14,35464.0,73.27,73.29,73.12,73.14,35464.0
2017-06-22 15:00:00,73.13,73.16,73.07,73.15,24733.0,73.13,73.16,73.07,73.15,24733.0
2017-06-22 15:10:00,73.16,73.16,73.08,73.12,16085.0,73.16,73.16,73.08,73.12,16085.0
2017-06-22 15:20:00,73.12,73.22,73.12,73.22,34790.0,73.12,73.22,73.12,73.22,34790.0
2017-06-22 15:30:00,73.19,73.23,73.14,73.16,26450.0,73.19,73.23,73.14,73.16,26450.0
2017-06-22 15:40:00,73.17,73.24,73.09,73.18,50069.0,73.17,73.24,73.09,73.18,50069.0
2017-06-22 15:50:00,73.19,73.21,73.03,73.05,106332.0,73.19,73.21,73.03,73.05,106332.0
2017-06-23 09:30:00,72.91,73.19,72.64,72.75,29858.0,72.91,73.19,72.64,72.75,29858.0
2017-06-23 09:40:00,72.81,73.06,72.63,72.96,17577.0,72.81,73.06,72.63,72.96,17577.0
2017-06-23 09:50:00,72.93,72.98,72.79,72.86,32172.0,72.93,72.98,72.79,72.86,32172.0
2017-06-23 10:00:00,72.9,72.94,72.69,72.91,28655.0,72.9,72.94,72.69,72.91,28655.0
2017-06-23 10:10:00,72.9,73.05,72.85,73.03,23202.0,72.9,73.05,72.85,73.03,23202.0
2017-06-23 10:20:00,73.03,73.45,73.03,73.39,40169.0,73.03,73.45,73.03,73.39,40169.0
2017-06-23 10:30:00,73.41,73.58,73.35,73.58,37744.0,73.41,73.58,73.35,73.58,37744.0
2017-06-23 10:40:00,73.59,73.63,73.49,73.6,16095.0,73.59,73.63,73.49,73.6,16095.0
2017-06-23 10:50:00,73.62,73.67,73.52,73.6,40377.0,73.62,73.67,73.52,73.6,40377.0
2017-06-23 11:00:00,73.59,73.61,73.38,73.58,23681.0,73.59,73.61,73.38,73.58,23681.0
2017-06-23 11:10:00,73.57,73.58,73.22,73.51,21450.0,73.57,73.58,73.22,73.51,21450.0
2017-06-23 11:20:00,73.52,73.61,73.42,73.52,11652.0,73.52,73.61,73.42,73.52,11652.0
2017-06-23 11:30:00,73.58,73.72,73.49,73.65,38232.0,73.58,73.72,73.49,73.65,38232.0
2017-06-23 11:40:00,73.63,73.84,73.59,73.79,27827.0,73.63,73.84,73.59,73.79,27827.0
2017-06-23 11:50:00,73.78,73.83,73.66,73.72,28456.0,73.78,73.83,73.66,73.72,28456.0
2017-06-23 12:00:00,73.75,73.75,73.63,73.63,7500.0,73.75,73.75,73.63,73.63,7500.0
2017-06-23 12:10:00,73.63,73.74,73.62,73.7,7834.0,73.63,73.74,73.62,73.7,7834.0
2017-06-23 12:20:00,73.67,73.8,73.65,73.8,9526.0,73.67,73.8,73.65,73.8,9526.0
2017-06-23 12:30:00,73.79,73.88,73.76,73.86,15197.0,73.79,73.88,73.76,73.86,15197.0
2017-06-23 12:40:00,73.84,74.11,73.84,74.05,55774.0,73.84,74.11,73.84,74.05,55774.0
2017-06-23 12:50:00,74.06,74.09,73.96,74.06,14601.0,74.06,74.09,73.96,74.06,14601.0
2017-06-23 13:00:00,74.08,74.11,74.0,74.02,18889.0,74.08,74.11,74.0,74.02,18889.0
2017-06-23 13:10:00,74.04,74.15,74.0,74.15,16064.0,74.04,74.15,74.0,74.15,16064.0
2017-06-23 13:20:00,74.13,74.15,74.06,74.1,12257.0,74.13,74.15,74.06,74.1,12257.0
2017-06-23 13:30:00,74.07,74.11,73.98,74.06,18707.0,74.07,74.11,73.98,74.06,18707.0
2017-06-23 13:40:00,74.06,74.08,73.93,74.02,10217.0,74.06,74.08,73.93,74.02,10217.0
2017-06-23 13:50:00,74.04,74.16,73.95,74.07,27156.0,74.04,74.16,73.95,74.07,27156.0
2017-06-23 14:00:00,74.07,74.24,74.06,74.19,24251.0,74.07,74.24,74.06,74.19,24251.0
2017-06-23 14:10:00,74.16,74.17,74.06,74.07,24007.0,74.16,74.17,74.06,74.07,24007.0
2017-06-23 14:20:00,74.1,74.1,73.88,73.88,16047.0,74.1,74.1,73.88,73.88,16047.0
2017-06-23 14:30:00,73.88,73.89,73.79,73.79,14855.0,73.88,73.89,73.79,73.79,14855.0
2017-06-23 14:40:00,73.77,73.78,73.56,73.62,16927.0,73.77,73.78,73.56,73.62,16927.0
2017-06-23 14:50:00,73.62,73.69,73.5,73.57,18571.0,73.62,73.69,73.5,73.57,18571.0
2017-06-23 15:00:00,73.57,73.58,73.36,73.48,27471.0,73.57,73.58,73.36,73.48,27471.0
2017-06-23 15:10:00,73.51,73.56,73.3,73.41,34398.0,73.51,73.56,73.3,73.41,34398.0
2017-06-23 15:20:00,73.43,73.48,73.36,73.45,68704.0,73.43,73.48,73.36,73.45,68704.0
2017-06-23 15:30:00,73.46,73.58,73.38,73.44,49543.0,73.46,73.58,73.38,73.44,49543.0
2017-06-23 15:40:00,73.45,73.55,73.43,73.49,64042.0,73.45,73.55,73.43,73.49,64042.0
2017-06-23 15:50:00,73.49,73.49,72.72,72.89,1115712.0,73.49,73.49,72.72,72.89,1115712.0
2017-06-26 09:30:00,73.41,74.24,73.41,73.76,50358.0,73.41,74.24,73.41,73.76,50358.0
2017-06-26 09:40:00,73.72,74.12,73.42,74.09,48855.0,73.72,74.12,73.42,74.09,48855.0
2017-06-26 09:50:00,74.13,74.17,73.83,73.91,36820.0,74.13,74.17,73.83,73.91,36820.0
2017-06-26 10:00:00,73.91,73.94,73.41,73.44,46796.0,73.91,73.94,73.41,73.44,46796.0
2017-06-26 10:10:00,73.43,73.43,73.03,73.17,62101.0,73.43,73.43,73.03,73.17,62101.0
2017-06-26 10:20:00,73.14,73.7,73.14,73.61,43970.0,73.14,73.7,73.14,73.61,43970.0
2017-06-26 10:30:00,73.58,73.63,72.94,72.96,29982.0,73.58,73.63,72.94,72.96,29982.0
2017-06-26 10:40:00,72.93,72.95,72.64,72.64,33989.0,72.93,72.95,72.64,72.64,33989.0
2017-06-26 10:50:00,72.68,72.84,72.39,72.48,71445.0,72.68,72.84,72.39,72.48,71445.0
2017-06-26 11:00:00,72.48,72.6,72.15,72.34,70736.0,72.48,72.6,72.15,72.34,70736.0
2017-06-26 11:10:00,72.31,72.43,72.23,72.43,19048.0,72.31,72.43,72.23,72.43,19048.0
2017-06-26 11:20:00,72.41,72.72,72.33,72.7,21786.0,72.41,72.72,72.33,72.7,21786.0
2017-06-26 11:30:00,72.69,72.69,72.4,72.6,27870.0,72.69,72.69,72.4,72.6,27870.0
2017-06-26 11:40:00,72.62,72.85,72.6,72.79,14150.0,72.62,72.85,72.6,72.79,14150.0
2017-06-26 11:50:00,72.78,73.03,72.74,73.0,27315.0,72.78,73.03,72.74,73.0,27315.0
2017-06-26 12:00:00,73.01,73.35,73.01,73.34,33219.0,73.01,73.35,73.01,73.34,33219.0
2017-06-26 12:10:00,73.34,73.35,73.15,73.19,17647.0,73.34,73.35,73.15,73.19,17647.0
2017-06-26 12:20:00,73.22,73.25,73.08,73.13,10000.0,73.22,73.25,73.08,73.13,10000.0
2017-06-26 12:30:00,73.13,73.38,73.12,73.3,19379.0,73.13,73.38,73.12,73.3,19379.0
2017-06-26 12:40:00,73.32,73.37,73.19,73.19,9854.0,73.32,73.37,73.19,73.19,9854.0
2017-06-26 12:50:00,73.19,73.31,73.15,73.21,10185.0,73.19,73.31,73.15,73.21,10185.0
2017-06-26 13:00:00,73.19,73.19,72.98,73.13,14144.0,73.19,73.19,72.98,73.13,14144.0
2017-06-26 13:10:00,73.08,73.12,73.04,73.08,14367.0,73.08,73.12,73.04,73.08,14367.0
2017-06-26 13:20:00,73.09,73.23,73.06,73.18,13860.0,73.09,73.23,73.06,73.18,13860.0
2017-06-26 13:30:00,73.18,73.46,73.17,73.45,21810.0,73.18,73.46,73.17,73.45,21810.0
2017-06-26 13:40:00,73.47,73.77,73.44,73.52,68585.0,73.47,73.77,73.44,73.52,68585.0
2017-06-26 13:50:00,73.5,73.59,73.46,73.48,11867.0,73.5,73.59,73.46,73.48,11867.0
2017-06-26 14:00:00,73.47,73.48,73.28,73.28,18141.0,73.47,73.48,73.28,73.28,18141.0
2017-06-26 14:10:00,73.3,73.3,73.14,73.3,14115.0,73.3,73.3,73.14,73.3,14115.0
2017-06-26 14:20:00,73.27,73.31,73.13,73.23,22040.0,73.27,73.31,73.13,73.23,22040.0
2017-06-26 14:30:00,73.24,73.42,73.24,73.35,19958.0,73.24,73.42,73.24,73.35,19958.0
2017-06-26 14:40:00,73.35,73.44,73.32,73.42,13488.0,73.35,73.44,73.32,73.42,13488.0
2017-06-26 14:50:00,73.43,73.49,73.27,73.37,27197.0,73.43,73.49,73.27,73.37,27197.0
2017-06-26 15:00:00,73.38,73.52,73.17,73.52,22579.0,73.38,73.52,73.17,73.52,22579.0
2017-06-26 15:10:00,73.51,73.67,73.47,73.67,35056.0,73.51,73.67,73.47,73.67,35056.0
2017-06-26 15:20:00,73.65,73.66,73.46,73.65,44433.0,73.65,73.66,73.46,73.65,44433.0
2017-06-26 15:30:00,73.65,73.82,73.64,73.72,102205.0,73.65,73.82,73.64,73.72,102205.0
2017-06-26 15:40:00,73.71,73.72,73.54,73.66,69838.0,73.71,73.72,73.54,73.66,69838.0
2017-06-26 15:50:00,73.64,73.78,73.5,73.53,230897.0,73.64,73.78,73.5,73.53,230897.0
2017-06-27 09:30:00,73.36,73.39,72.44,73.2,43926.0,73.36,73.39,72.44,73.2,43926.0
2017-06-27 09:40:00,73.2,73.63,72.93,73.01,81237.0,73.2,73.63,72.93,73.01,81237.0
2017-06-27 09:50:00,72.83,73.07,72.71,72.78,17961.0,72.83,73.07,72.71,72.78,17961.0
2017-06-27 10:00:00,72.82,72.9,72.49,72.88,59322.0,72.82,72.9,72.49,72.88,59322.0
2017-06-27 10:10:00,72.89,72.97,72.46,72.63,21943.0,72.89,72.97,72.46,72.63,21943.0
2017-06-27 10:20:00,72.56,72.66,72.39,72.63,25660.0,72.56,72.66,72.39,72.63,25660.0
2017-06-27 10:30:00,72.68,72.92,72.67,72.79,40592.0,72.68,72.92,72.67,72.79,40592.0
2017-06-27 10:40:00,72.82,73.07,72.82,73.0,13186.0,72.82,73.07,72.82,73.0,13186.0
2017-06-27 10:50:00,72.97,73.02,72.86,72.92,14044.0,72.97,73.02,72.86,72.92,14044.0
2017-06-27 11:00:00,72.87,73.4,72.87,73.2,41524.0,72.87,73.4,72.87,73.2,41524.0
2017-06-27 11:10:00,73.17,73.33,73.16,73.24,19074.0,73.17,73.33,73.16,73.24,19074.0
2017-06-27 11:20:00,73.21,73.27,73.14,73.25,18196.0,73.21,73.27,73.14,73.25,18196.0
2017-06-27 11:30:00,73.25,73.45,73.25,73.45,28531.0,73.25,73.45,73.25,73.45,28531.0
2017-06-27 11:40:00,73.43,73.48,73.32,73.39,16016.0,73.43,73.48,73.32,73.39,16016.0
2017-06-27 11:50:00,73.35,73.36,73.14,73.23,14497.0,73.35,73.36,73.14,73.23,14497.0
2017-06-27 12:00:00,73.23,73.36,73.16,73.36,21793.0,73.23,73.36,73.16,73.36,21793.0
2017-06-27 12:10:00,73.35,73.38,73.07,73.07,13462.0,73.35,73.38,73.07,73.07,13462.0
2017-06-27 12:20:00,73.09,73.2,73.04,73.17,18915.0,73.09,73.2,73.04,73.17,18915.0
2017-06-27 12:30:00,73.15,73.17,72.83,72.9,36912.0,73.15,73.17,72.83,72.9,36912.0
2017-06-27 12:40:00,72.89,72.91,72.59,72.6,60227.0,72.89,72.91,72.59,72.6,60227.0
2017-06-27 12:50:00,72.6,72.65,72.33,72.4,47283.0,72.6,72.65,72.33,72.4,47283.0
2017-06-27 13:00:00,72.39,72.42,72.16,72.26,34629.0,72.39,72.42,72.16,72.26,34629.0
2017-06-27 13:10:00,72.29,72.29,71.87,72.14,79627.0,72.29,72.29,71.87,72.14,79627.0
2017-06-27 13:20:00,72.14,72.28,72.1,72.28,44040.0,72.14,72.28,72.1,72.28,44040.0
2017-06-27 13:30:00,72.26,72.27,71.5,71.61,82614.0,72.26,72.27,71.5,71.61,82614.0
2017-06-27 13:40:00,71.61,71.84,71.41,71.55,65203.0,71.61,71.84,71.41,71.55,65203.0
2017-06-27 13:50:00,71.52,71.9,71.5,71.71,44326.0,71.52,71.9,71.5,71.71,44326.0
2017-06-27 14:00:00,71.77,71.91,71.5,71.65,46728.0,71.77,71.91,71.5,71.65,46728.0
2017-06-27 14:10:00,71.71,71.71,71.5,71.68,30297.0,71.71,71.71,71.5,71.68,30297.0
2017-06-27 14:20:00,71.74,72.15,71.63,72.09,36963.0,71.74,72.15,71.63,72.09,36963.0
2017-06-27 14:30:00,72.07,72.15,71.88,71.89,21098.0,72.07,72.15,71.88,71.89,21098.0
2017-06-27 14:40:00,71.92,72.14,71.88,72.03,20109.0,71.92,72.14,71.88,72.03,20109.0
2017-06-27 14:50:00,72.02,72.03,71.75,71.83,23727.0,72.02,72.03,71.75,71.83,23727.0
2017-06-27 15:00:00,71.8,72.0,71.62,71.63,34942.0,71.8,72.0,71.62,71.63,34942.0
2017-06-27 15:10:00,71.62,71.71,71.59,71.65,23076.0,71.62,71.71,71.59,71.65,23076.0
2017-06-27 15:20:00,71.65,71.65,71.5,71.53,44195.0,71.65,71.65,71.5,71.53,44195.0
2017-06-27 15:30:00,71.53,71.54,71.22,71.29,76352.0,71.53,71.54,71.22,71.29,76352.0
2017-06-27 15:40:00,71.28,71.5,71.22,71.37,90552.0,71.28,71.5,71.22,71.37,90552.0
2017-06-27 15:50:00,71.37,71.37,71.14,71.17,185963.0,71.37,71.37,71.14,71.17,185963.0
2017-06-28 09:30:00,71.5,71.68,70.53,70.67,82815.0,71.5,71.68,70.53,70.67,82815.0
2017-06-28 09:40:00,70.65,71.0,70.6,70.82,44374.0,70.65,71.0,70.6,70.82,44374.0
2017-06-28 09:50:00,70.75,70.83,70.39,70.44,84038.0,70.75,70.83,70.39,70.44,84038.0
2017-06-28 10:00:00,70.44,71.51,70.41,71.48,98258.0,70.44,71.51,70.41,71.48,98258.0
2017-06-28 10:10:00,71.44,72.0,71.38,71.99,95189.0,71.44,72.0,71.38,71.99,95189.0
2017-06-28 10:20:00,71.99,72.0,71.54,71.57,68000.0,71.99,72.0,71.54,71.57,68000.0
2017-06-28 10:30:00,71.58,71.84,71.4,71.5,48391.0,71.58,71.84,71.4,71.5,48391.0
2017-06-28 10:40:00,71.53,72.11,71.53,72.07,65857.0,71.53,72.11,71.53,72.07,65857.0
2017-06-28 10:50:00,72.11,72.25,72.04,72.09,27813.0,72.11,72.25,72.04,72.09,27813.0
2017-06-28 11:00:00,72.05,72.12,71.8,71.94,23442.0,72.05,72.12,71.8,71.94,23442.0
2017-06-28 11:10:00,71.91,72.15,71.86,72.04,28117.0,71.91,72.15,71.86,72.04,28117.0
2017-06-28 11:20:00,72.03,72.26,72.01,72.14,71002.0,72.03,72.26,72.01,72.14,71002.0
2017-06-28 11:30:00,72.11,72.12,71.89,71.96,39146.0,72.11,72.12,71.89,71.96,39146.0
2017-06-28 11:40:00,71.96,72.18,71.96,71.98,24269.0,71.96,72.18,71.96,71.98,24269.0
2017-06-28 11:50:00,72.0,72.22,72.0,72.19,30088.0,72.0,72.22,72.0,72.19,30088.0
2017-06-28 12:00:00,72.17,72.28,72.12,72.13,45005.0,72.17,72.28,72.12,72.13,45005.0
2017-06-28 12:10:00,72.12,72.46,72.12,72.4,47185.0,72.12,72.46,72.12,72.4,47185.0
2017-06-28 12:20:00,72.37,72.43,72.37,72.4,30909.0,72.37,72.43,72.37,72.4,30909.0
2017-06-28 12:30:00,72.4,72.59,72.37,72.57,26690.0,72.4,72.59,72.37,72.57,26690.0
2017-06-28 12:40:00,72.57,72.6,72.48,72.51,25290.0,72.57,72.6,72.48,72.51,25290.0
2017-06-28 12:50:00,72.48,72.57,72.47,72.57,73067.0,72.48,72.57,72.47,72.57,73067.0
2017-06-28 13:00:00,72.56,72.74,72.56,72.73,34269.0,72.56,72.74,72.56,72.73,34269.0
2017-06-28 13:10:00,72.69,72.76,72.68,72.74,22981.0,72.69,72.76,72.68,72.74,22981.0
2017-06-28 13:20:00,72.72,73.04,72.69,72.99,23902.0,72.72,73.04,72.69,72.99,23902.0
2017-06-28 13:30:00,72.97,73.01,72.71,72.72,42749.0,72.97,73.01,72.71,72.72,42749.0
2017-06-28 13:40:00,72.72,72.72,72.68,72.68,32245.0,72.72,72.72,72.68,72.68,32245.0
2017-06-28 13:50:00,72.69,72.74,72.68,72.68,20924.0,72.69,72.74,72.68,72.68,20924.0
2017-06-28 14:00:00,72.68,72.73,72.68,72.71,26297.0,72.68,72.73,72.68,72.71,26297.0
2017-06-28 14:10:00,72.71,72.75,72.69,72.71,22681.0,72.71,72.75,72.69,72.71,22681.0
2017-06-28 14:20:00,72.68,72.7,72.68,72.69,62762.0,72.68,72.7,72.68,72.69,62762.0
2017-06-28 14:30:00,72.68,72.79,72.68,72.79,25061.0,72.68,72.79,72.68,72.79,25061.0
2017-06-28 14:40:00,72.79,72.83,72.68,72.68,13543.0,72.79,72.83,72.68,72.68,13543.0
2017-06-28 14:50:00,72.68,72.72,72.68,72.71,36854.0,72.68,72.72,72.68,72.71,36854.0
2017-06-28 15:00:00,72.7,72.85,72.69,72.78,33081.0,72.7,72.85,72.69,72.78,33081.0
2017-06-28 15:10:00,72.77,72.93,72.76,72.83,37042.0,72.77,72.93,72.76,72.83,37042.0
2017-06-28 15:20:00,72.82,72.95,72.78,72.93,35437.0,72.82,72.95,72.78,72.93,35437.0
2017-06-28 15:30:00,72.95,72.98,72.81,72.92,67436.0,72.95,72.98,72.81,72.92,67436.0
2017-06-28 15:40:00,72.93,73.12,72.92,73.11,97109.0,72.93,73.12,72.92,73.11,97109.0
2017-06-28 15:50:00,73.11,73.32,73.11,73.27,262087.0,73.11,73.32,73.11,73.27,262087.0
2017-06-29 09:30:00,72.92,72.92,71.72,72.07,77041.0,72.92,72.92,71.72,72.07,77041.0
2017-06-29 09:40:00,72.15,72.15,71.8,71.92,98669.0,72.15,72.15,71.8,71.92,98669.0
2017-06-29 09:50:00,71.91,72.28,71.86,72.12,27558.0,71.91,72.28,71.86,72.12,27558.0
2017-06-29 10:00:00,72.06,72.2,71.82,72.1,57559.0,72.06,72.2,71.82,72.1,57559.0
2017-06-29 10:10:00,72.06,72.1,71.54,71.58,103192.0,72.06,72.1,71.54,71.58,103192.0
2017-06-29 10:20:00,71.54,71.62,71.31,71.48,59043.0,71.54,71.62,71.31,71.48,59043.0
2017-06-29 10:30:00,71.51,71.74,71.4,71.6,61874.0,71.51,71.74,71.4,71.6,61874.0
2017-06-29 10:40:00,71.55,71.92,71.51,71.73,37200.0,71.55,71.92,71.51,71.73,37200.0
2017-06-29 10:50:00,71.7,71.93,71.53,71.65,73276.0,71.7,71.93,71.53,71.65,73276.0
2017-06-29 11:00:00,71.63,72.12,71.61,72.09,151543.0,71.63,72.12,71.61,72.09,151543.0
2017-06-29 11:10:00,72.08,72.33,72.02,72.17,130013.0,72.08,72.33,72.02,72.17,130013.0
2017-06-29 11:20:00,72.11,72.14,71.72,72.09,53490.0,72.11,72.14,71.72,72.09,53490.0
2017-06-29 11:30:00,72.01,72.16,71.71,72.1,60850.0,72.01,72.16,71.71,72.1,60850.0
2017-06-29 11:40:00,72.09,72.13,71.88,72.02,90824.0,72.09,72.13,71.88,72.02,90824.0
2017-06-29 11:50:00,71.98,72.03,71.76,71.85,70528.0,71.98,72.03,71.76,71.85,70528.0
2017-06-29 12:00:00,71.82,71.99,71.75,71.97,34112.0,71.82,71.99,71.75,71.97,34112.0
2017-06-29 12:10:00,71.96,72.04,71.88,72.0,22211.0,71.96,72.04,71.88,72.0,22211.0
2017-06-29 12:20:00,71.97,72.0,71.85,71.98,15893.0,71.97,72.0,71.85,71.98,15893.0
2017-06-29 12:30:00,71.97,72.25,71.91,72.18,48719.0,71.97,72.25,71.91,72.18,48719.0
2017-06-29 12:40:00,72.12,72.15,71.85,71.85,14500.0,72.12,72.15,71.85,71.85,14500.0
2017-06-29 12:50:00,71.87,71.98,71.8,71.84,107532.0,71.87,71.98,71.8,71.84,107532.0
2017-06-29 13:00:00,71.83,71.93,71.8,71.87,76398.0,71.83,71.93,71.8,71.87,76398.0
2017-06-29 13:10:00,71.86,71.93,71.81,71.89,26767.0,71.86,71.93,71.81,71.89,26767.0
2017-06-29 13:20:00,71.89,71.94,71.29,71.38,39435.0,71.89,71.94,71.29,71.38,39435.0
2017-06-29 13:30:00,71.39,71.84,71.33,71.82,48237.0,71.39,71.84,71.33,71.82,48237.0
2017-06-29 13:40:00,71.78,71.86,71.54,71.64,32009.0,71.78,71.86,71.54,71.64,32009.0
2017-06-29 13:50:00,71.66,71.83,71.58,71.76,39685.0,71.66,71.83,71.58,71.76,39685.0
2017-06-29 14:00:00,71.71,71.86,71.63,71.84,57845.0,71.71,71.86,71.63,71.84,57845.0
2017-06-29 14:10:00,71.81,72.14,71.81,72.02,45312.0,71.81,72.14,71.81,72.02,45312.0
2017-06-29 14:20:00,72.02,72.14,71.97,72.04,33393.0,72.02,72.14,71.97,72.04,33393.0
2017-06-29 14:30:00,72.08,72.26,71.95,72.1,42589.0,72.08,72.26,71.95,72.1,42589.0
2017-06-29 14:40:00,72.1,72.37,72.04,72.27,68458.0,72.1,72.37,72.04,72.27,68458.0
2017-06-29 14:50:00,72.26,72.34,72.23,72.24,35734.0,72.26,72.34,72.23,72.24,35734.0
2017-06-29 15:00:00,72.24,72.49,72.24,72.32,48664.0,72.24,72.49,72.24,72.32,48664.0
2017-06-29 15:10:00,72.3,72.54,72.26,72.44,56958.0,72.3,72.54,72.26,72.44,56958.0
2017-06-29 15:20:00,72.45,72.64,72.28,72.31,64378.0,72.45,72.64,72.28,72.31,64378.0
2017-06-29 15:30:00,72.31,72.52,72.27,72.51,49210.0,72.31,72.52,72.27,72.51,49210.0
2017-06-29 15:40:00,72.49,72.68,72.44,72.58,104621.0,72.49,72.68,72.44,72.58,104621.0
2017-06-29 15:50:00,72.56,72.64,72.45,72.53,243603.0,72.56,72.64,72.45,72.53,243603.0
2017-06-30 09:30:00,72.77,73.71,72.71,73.51,70802.0,72.77,73.71,72.71,73.51,70802.0
2017-06-30 09:40:00,73.54,74.02,73.5,73.76,110562.0,73.54,74.02,73.5,73.76,110562.0
2017-06-30 09:50:00,73.78,73.83,73.5,73.54,128900.0,73.78,73.83,73.5,73.54,128900.0
2017-06-30 10:00:00,73.55,73.6,73.48,73.54,71763.0,73.55,73.6,73.48,73.54,71763.0
2017-06-30 10:10:00,73.49,73.65,73.38,73.46,56875.0,73.49,73.65,73.38,73.46,56875.0
2017-06-30 10:20:00,73.43,74.07,73.38,73.86,65954.0,73.43,74.07,73.38,73.86,65954.0
2017-06-30 10:30:00,73.92,74.28,73.82,73.84,175510.0,73.92,74.28,73.82,73.84,175510.0
2017-06-30 10:40:00,73.82,74.04,73.65,73.7,66078.0,73.82,74.04,73.65,73.7,66078.0
2017-06-30 10:50:00,73.71,73.85,73.51,73.82,30269.0,73.71,73.85,73.51,73.82,30269.0
2017-06-30 11:00:00,73.79,73.82,73.47,73.71,33412.0,73.79,73.82,73.47,73.71,33412.0
2017-06-30 11:10:00,73.7,73.82,73.6,73.71,37121.0,73.7,73.82,73.6,73.71,37121.0
2017-06-30 11:20:00,73.72,73.77,73.37,73.37,21310.0,73.72,73.77,73.37,73.37,21310.0
2017-06-30 11:30:00,73.35,73.45,73.22,73.28,50383.0,73.35,73.45,73.22,73.28,50383.0
2017-06-30 11:40:00,73.29,73.43,73.28,73.35,24486.0,73.29,73.43,73.28,73.35,24486.0
2017-06-30 11:50:00,73.36,73.42,73.25,73.26,23157.0,73.36,73.42,73.25,73.26,23157.0
2017-06-30 12:00:00,73.26,73.33,73.16,73.2,35742.0,73.26,73.33,73.16,73.2,35742.0
2017-06-30 12:10:00,73.22,73.33,73.2,73.28,17659.0,73.22,73.33,73.2,73.28,17659.0
2017-06-30 12:20:00,73.3,73.32,73.21,73.29,14683.0,73.3,73.32,73.21,73.29,14683.0
2017-06-30 12:30:00,73.29,73.32,73.25,73.26,23027.0,73.29,73.32,73.25,73.26,23027.0
2017-06-30 12:40:00,73.28,73.35,73.25,73.32,24325.0,73.28,73.35,73.25,73.32,24325.0
2017-06-30 12:50:00,73.27,73.47,73.27,73.43,18624.0,73.27,73.47,73.27,73.43,18624.0
2017-06-30 13:00:00,73.4,73.58,73.37,73.47,23090.0,73.4,73.58,73.37,73.47,23090.0
2017-06-30 13:10:00,73.47,73.59,73.45,73.58,22060.0,73.47,73.59,73.45,73.58,22060.0
2017-06-30 13:20:00,73.59,73.64,73.47,73.57,18155.0,73.59,73.64,73.47,73.57,18155.0
2017-06-30 13:30:00,73.55,73.6,73.45,73.56,26040.0,73.55,73.6,73.45,73.56,26040.0
2017-06-30 13:40:00,73.55,73.56,73.45,73.45,23065.0,73.55,73.56,73.45,73.45,23065.0
2017-06-30 13:50:00,73.47,73.52,73.45,73.51,28073.0,73.47,73.52,73.45,73.51,28073.0
2017-06-30 14:00:00,73.51,73.51,73.45,73.48,24196.0,73.51,73.51,73.45,73.48,24196.0
2017-06-30 14:10:00,73.47,73.58,73.45,73.56,28590.0,73.47,73.58,73.45,73.56,28590.0
2017-06-30 14:20:00,73.56,73.65,73.53,73.56,25635.0,73.56,73.65,73.53,73.56,25635.0
2017-06-30 14:30:00,73.56,73.59,73.53,73.54,35136.0,73.56,73.59,73.53,73.54,35136.0
2017-06-30 14:40:00,73.53,73.62,73.53,73.62,25444.0,73.53,73.62,73.53,73.62,25444.0
2017-06-30 14:50:00,73.61,73.66,73.56,73.56,25891.0,73.61,73.66,73.56,73.56,25891.0
2017-06-30 15:00:00,73.58,73.62,73.56,73.59,36946.0,73.58,73.62,73.56,73.59,36946.0
2017-06-30 15:10:00,73.59,73.61,73.54,73.6,48746.0,73.59,73.61,73.54,73.6,48746.0
2017-06-30 15:20:00,73.6,73.67,73.57,73.63,43686.0,73.6,73.67,73.57,73.63,43686.0
2017-06-30 15:30:00,73.64,73.65,73.56,73.58,60050.0,73.64,73.65,73.56,73.58,60050.0
2017-06-30 15:40:00,73.57,73.63,73.57,73.61,120543.0,73.57,73.63,73.57,73.61,120543.0
2017-06-30 15:50:00,73.6,73.62,73.35,73.38,342501.0,73.6,73.62,73.35,73.38,342501.0
2017-07-03 09:30:00,73.53,73.77,73.33,73.4,81118.0,73.53,73.77,73.33,73.4,81118.0
2017-07-03 09:40:00,73.41,73.91,73.29,73.66,50509.0,73.41,73.91,73.29,73.66,50509.0
2017-07-03 09:50:00,73.61,73.93,73.26,73.5,64918.0,73.61,73.93,73.26,73.5,64918.0
2017-07-03 10:00:00,73.52,73.63,73.17,73.54,55725.0,73.52,73.63,73.17,73.54,55725.0
2017-07-03 10:10:00,73.45,73.53,73.11,73.24,59329.0,73.45,73.53,73.11,73.24,59329.0
2017-07-03 10:20:00,73.26,73.45,73.18,73.31,79492.0,73.26,73.45,73.18,73.31,79492.0
2017-07-03 10:30:00,73.28,73.28,72.88,73.06,64027.0,73.28,73.28,72.88,73.06,64027.0
2017-07-03 10:40:00,73.01,73.08,72.9,72.99,35294.0,73.01,73.08,72.9,72.99,35294.0
2017-07-03 10:50:00,73.01,73.09,72.53,72.59,92159.0,73.01,73.09,72.53,72.59,92159.0
2017-07-03 11:00:00,72.58,72.8,72.28,72.41,92706.0,72.58,72.8,72.28,72.41,92706.0
2017-07-03 11:10:00,72.45,72.59,72.39,72.43,40251.0,72.45,72.59,72.39,72.43,40251.0
2017-07-03 11:20:00,72.42,72.69,72.42,72.69,51708.0,72.42,72.69,72.42,72.69,51708.0
2017-07-03 11:30:00,72.69,72.76,72.32,72.39,60577.0,72.69,72.76,72.32,72.39,60577.0
2017-07-03 11:40:00,72.41,72.51,72.26,72.41,59892.0,72.41,72.51,72.26,72.41,59892.0
2017-07-03 11:50:00,72.4,72.49,72.3,72.49,53330.0,72.4,72.49,72.3,72.49,53330.0
2017-07-03 12:00:00,72.45,72.47,72.28,72.28,26491.0,72.45,72.47,72.28,72.28,26491.0
2017-07-03 12:10:00,72.27,72.28,71.95,71.97,59565.0,72.27,72.28,71.95,71.97,59565.0
2017-07-03 12:20:00,71.97,72.17,71.93,72.17,46536.0,71.97,72.17,71.93,72.17,46536.0
2017-07-03 12:30:00,72.14,72.14,71.92,71.95,72609.0,72.14,72.14,71.92,71.95,72609.0
2017-07-03 12:40:00,71.96,72.09,71.8,72.07,66681.0,71.96,72.09,71.8,72.07,66681.0
2017-07-03 12:50:00,72.07,72.28,72.05,72.17,132306.0,72.07,72.28,72.05,72.17,132306.0
2017-07-05 09:30:00,72.07,73.08,72.07,72.97,45472.0,72.07,73.08,72.07,72.97,45472.0
2017-07-05 09:40:00,72.99,72.99,72.68,72.92,52200.0,72.99,72.99,72.68,72.92,52200.0
2017-07-05 09:50:00,72.93,73.16,72.76,72.88,22808.0,72.93,73.16,72.76,72.88,22808.0
2017-07-05 10:00:00,72.84,72.87,72.68,72.68,24219.0,72.84,72.87,72.68,72.68,24219.0
2017-07-05 10:10:00,72.68,72.83,72.68,72.77,61367.0,72.68,72.83,72.68,72.77,61367.0
2017-07-05 10:20:00,72.74,72.98,72.68,72.95,29358.0,72.74,72.98,72.68,72.95,29358.0
2017-07-05 10:30:00,72.95,73.39,72.92,73.38,32947.0,72.95,73.39,72.92,73.38,32947.0
2017-07-05 10:40:00,73.39,73.7,73.3,73.47,34474.0,73.39,73.7,73.3,73.47,34474.0
2017-07-05 10:50:00,73.45,73.52,73.18,73.18,20092.0,73.45,73.52,73.18,73.18,20092.0
2017-07-05 11:00:00,73.14,73.3,73.1,73.3,25646.0,73.14,73.3,73.1,73.3,25646.0
2017-07-05 11:10:00,73.28,73.49,73.24,73.41,23751.0,73.28,73.49,73.24,73.41,23751.0
2017-07-05 11:20:00,73.38,73.73,73.38,73.7,27786.0,73.38,73.73,73.38,73.7,27786.0
2017-07-05 11:30:00,73.71,73.71,73.5,73.57,38917.0,73.71,73.71,73.5,73.57,38917.0
2017-07-05 11:40:00,73.58,73.6,73.43,73.54,17647.0,73.58,73.6,73.43,73.54,17647.0
2017-07-05 11:50:00,73.56,73.75,73.54,73.61,19751.0,73.56,73.75,73.54,73.61,19751.0
2017-07-05 12:00:00,73.59,73.69,73.51,73.53,19761.0,73.59,73.69,73.51,73.53,19761.0
2017-07-05 12:10:00,73.52,73.75,73.52,73.65,22656.0,73.52,73.75,73.52,73.65,22656.0
2017-07-05 12:20:00,73.64,73.71,73.48,73.48,16528.0,73.64,73.71,73.48,73.48,16528.0
2017-07-05 12:30:00,73.49,73.51,73.33,73.41,18796.0,73.49,73.51,73.33,73.41,18796.0
2017-07-05 12:40:00,73.41,73.42,73.26,73.42,21704.0,73.41,73.42,73.26,73.42,21704.0
2017-07-05 12:50:00,73.39,73.61,73.39,73.59,13302.0,73.39,73.61,73.39,73.59,13302.0
2017-07-05 13:00:00,73.58,73.68,73.57,73.65,67213.0,73.58,73.68,73.57,73.65,67213.0
2017-07-05 13:10:00,73.63,73.79,73.62,73.76,18351.0,73.63,73.79,73.62,73.76,18351.0
2017-07-05 13:20:00,73.73,73.79,73.64,73.67,13654.0,73.73,73.79,73.64,73.67,13654.0
2017-07-05 13:30:00,73.67,73.7,73.63,73.63,16181.0,73.67,73.7,73.63,73.63,16181.0
2017-07-05 13:40:00,73.62,73.62,73.49,73.56,20842.0,73.62,73.62,73.49,73.56,20842.0
2017-07-05 13:50:00,73.53,73.56,73.36,73.39,13300.0,73.53,73.56,73.36,73.39,13300.0
2017-07-05 14:00:00,73.38,73.62,73.26,73.27,22048.0,73.38,73.62,73.26,73.27,22048.0
2017-07-05 14:10:00,73.3,73.48,73.28,73.37,30253.0,73.3,73.48,73.28,73.37,30253.0
2017-07-05 14:20:00,73.34,73.63,73.33,73.63,20086.0,73.34,73.63,73.33,73.63,20086.0
2017-07-05 14:30:00,73.62,73.75,73.61,73.69,13284.0,73.62,73.75,73.61,73.69,13284.0
2017-07-05 14:40:00,73.64,73.67,73.38,73.41,14600.0,73.64,73.67,73.38,73.41,14600.0
2017-07-05 14:50:00,73.42,73.44,73.18,73.24,14644.0,73.42,73.44,73.18,73.24,14644.0
2017-07-05 15:00:00,73.25,73.28,73.09,73.2,28151.0,73.25,73.28,73.09,73.2,28151.0
2017-07-05 15:10:00,73.21,73.29,73.19,73.25,17733.0,73.21,73.29,73.19,73.25,17733.0
2017-07-05 15:20:00,73.26,73.28,73.16,73.21,15398.0,73.26,73.28,73.16,73.21,15398.0
2017-07-05 15:30:00,73.21,73.28,73.21,73.25,27063.0,73.21,73.28,73.21,73.25,27063.0
2017-07-05 15:40:00,73.24,73.36,73.24,73.32,52229.0,73.24,73.36,73.24,73.32,52229.0
2017-07-05 15:50:00,73.32,73.34,73.19,73.28,171409.0,73.32,73.34,73.19,73.28,171409.0
2017-07-06 09:30:00,72.65,72.99,72.1,72.55,37013.0,72.65,72.99,72.1,72.55,37013.0
2017-07-06 09:40:00,72.53,72.96,72.37,72.8,38572.0,72.53,72.96,72.37,72.8,38572.0
2017-07-06 09:50:00,72.79,73.03,72.68,73.03,19647.0,72.79,73.03,72.68,73.03,19647.0
2017-07-06 10:00:00,72.94,73.08,72.74,72.79,27216.0,72.94,73.08,72.74,72.79,27216.0
2017-07-06 10:10:00,72.81,72.89,72.74,72.78,21204.0,72.81,72.89,72.74,72.78,21204.0
2017-07-06 10:20:00,72.81,73.0,72.56,72.99,67371.0,72.81,73.0,72.56,72.99,67371.0
2017-07-06 10:30:00,72.97,73.01,72.8,72.98,13504.0,72.97,73.01,72.8,72.98,13504.0
2017-07-06 10:40:00,72.95,73.24,72.91,73.21,19114.0,72.95,73.24,72.91,73.21,19114.0
2017-07-06 10:50:00,73.21,73.21,73.0,73.13,13795.0,73.21,73.21,73.0,73.13,13795.0
2017-07-06 11:00:00,73.1,73.1,72.93,73.06,12740.0,73.1,73.1,72.93,73.06,12740.0
2017-07-06 11:10:00,73.1,73.19,73.05,73.09,38781.0,73.1,73.19,73.05,73.09,38781.0
2017-07-06 11:20:00,73.1,73.54,73.1,73.49,28880.0,73.1,73.54,73.1,73.49,28880.0
2017-07-06 11:30:00,73.51,73.82,73.51,73.68,44269.0,73.51,73.82,73.51,73.68,44269.0
2017-07-06 11:40:00,73.69,73.7,73.42,73.51,18727.0,73.69,73.7,73.42,73.51,18727.0
2017-07-06 11:50:00,73.52,73.62,73.43,73.55,13245.0,73.52,73.62,73.43,73.55,13245.0
2017-07-06 12:00:00,73.53,73.6,73.46,73.54,25545.0,73.53,73.6,73.46,73.54,25545.0
2017-07-06 12:10:00,73.51,73.59,73.43,73.56,11787.0,73.51,73.59,73.43,73.56,11787.0
2017-07-06 12:20:00,73.54,73.54,73.44,73.48,12308.0,73.54,73.54,73.44,73.48,12308.0
2017-07-06 12:30:00,73.45,73.77,73.44,73.72,13302.0,73.45,73.77,73.44,73.72,13302.0
2017-07-06 12:40:00,73.74,73.86,73.73,73.78,15320.0,73.74,73.86,73.73,73.78,15320.0
2017-07-06 12:50:00,73.76,73.76,73.65,73.7,11994.0,73.76,73.76,73.65,73.7,11994.0
2017-07-06 13:00:00,73.71,73.73,73.63,73.72,14560.0,73.71,73.73,73.63,73.72,14560.0
2017-07-06 13:10:00,73.68,73.75,73.64,73.71,12205.0,73.68,73.75,73.64,73.71,12205.0
2017-07-06 13:20:00,73.7,73.78,73.67,73.7,5000.0,73.7,73.78,73.67,73.7,5000.0
2017-07-06 13:30:00,73.68,73.7,73.48,73.49,73610.0,73.68,73.7,73.48,73.49,73610.0
2017-07-06 13:40:00,73.49,73.51,73.38,73.43,19088.0,73.49,73.51,73.38,73.43,19088.0
2017-07-06 13:50:00,73.43,73.48,73.37,73.45,16051.0,73.43,73.48,73.37,73.45,16051.0
2017-07-06 14:00:00,73.44,73.48,73.38,73.42,16977.0,73.44,73.48,73.38,73.42,16977.0
2017-07-06 14:10:00,73.43,73.45,73.35,73.39,20373.0,73.43,73.45,73.35,73.39,20373.0
2017-07-06 14:20:00,73.39,73.49,73.38,73.44,19245.0,73.39,73.49,73.38,73.44,19245.0
2017-07-06 14:30:00,73.42,73.44,73.33,73.36,66608.0,73.42,73.44,73.33,73.36,66608.0
2017-07-06 14:40:00,73.33,73.35,73.26,73.29,24352.0,73.33,73.35,73.26,73.29,24352.0
2017-07-06 14:50:00,73.3,73.31,73.21,73.3,19580.0,73.3,73.31,73.21,73.3,19580.0
2017-07-06 15:00:00,73.31,73.36,73.21,73.21,21135.0,73.31,73.36,73.21,73.21,21135.0
2017-07-06 15:10:00,73.21,73.22,73.04,73.17,18732.0,73.21,73.22,73.04,73.17,18732.0
2017-07-06 15:20:00,73.16,73.18,73.05,73.1,25818.0,73.16,73.18,73.05,73.1,25818.0
2017-07-06 15:30:00,73.1,73.19,73.09,73.17,39115.0,73.1,73.19,73.09,73.17,39115.0
2017-07-06 15:40:00,73.16,73.21,73.14,73.18,53297.0,73.16,73.21,73.14,73.18,53297.0
2017-07-06 15:50:00,73.18,73.25,73.09,73.2,207073.0,73.18,73.25,73.09,73.2,207073.0
2017-07-07 09:30:00,73.43,73.92,73.21,73.79,21163.0,73.43,73.92,73.21,73.79,21163.0
2017-07-07 09:40:00,73.79,74.07,73.52,74.05,19625.0,73.79,74.07,73.52,74.05,19625.0
2017-07-07 09:50:00,74.04,74.23,73.91,74.22,27826.0,74.04,74.23,73.91,74.22,27826.0
2017-07-07 10:00:00,74.2,74.5,74.2,74.49,69162.0,74.2,74.5,74.2,74.49,69162.0
2017-07-07 10:10:00,74.44,74.54,74.19,74.26,27781.0,74.44,74.54,74.19,74.26,27781.0
2017-07-07 10:20:00,74.23,74.44,74.14,74.39,29030.0,74.23,74.44,74.14,74.39,29030.0
2017-07-07 10:30:00,74.43,74.55,74.26,74.38,31089.0,74.43,74.55,74.26,74.38,31089.0
2017-07-07 10:40:00,74.37,74.47,74.18,74.29,18289.0,74.37,74.47,74.18,74.29,18289.0
2017-07-07 10:50:00,74.29,74.33,74.15,74.2,23851.0,74.29,74.33,74.15,74.2,23851.0
2017-07-07 11:00:00,74.18,74.39,74.15,74.25,31685.0,74.18,74.39,74.15,74.25,31685.0
2017-07-07 11:10:00,74.23,74.32,74.15,74.15,26247.0,74.23,74.32,74.15,74.15,26247.0
2017-07-07 11:20:00,74.13,74.32,73.97,74.28,19094.0,74.13,74.32,73.97,74.28,19094.0
2017-07-07 11:30:00,74.25,74.51,74.25,74.41,23497.0,74.25,74.51,74.25,74.41,23497.0
2017-07-07 11:40:00,74.42,74.46,74.33,74.34,16979.0,74.42,74.46,74.33,74.34,16979.0
2017-07-07 11:50:00,74.35,74.43,74.31,74.39,14438.0,74.35,74.43,74.31,74.39,14438.0
2017-07-07 12:00:00,74.38,74.4,74.29,74.32,16208.0,74.38,74.4,74.29,74.32,16208.0
2017-07-07 12:10:00,74.31,74.46,74.31,74.43,25821.0,74.31,74.46,74.31,74.43,25821.0
2017-07-07 12:20:00,74.43,74.64,74.41,74.55,40820.0,74.43,74.64,74.41,74.55,40820.0
2017-07-07 12:30:00,74.53,74.72,74.51,74.67,62326.0,74.53,74.72,74.51,74.67,62326.0
2017-07-07 12:40:00,74.67,74.89,74.66,74.85,58896.0,74.67,74.89,74.66,74.85,58896.0
2017-07-07 12:50:00,74.88,74.95,74.85,74.87,45421.0,74.88,74.95,74.85,74.87,45421.0
2017-07-07 13:00:00,74.87,74.95,74.85,74.95,23070.0,74.87,74.95,74.85,74.95,23070.0
2017-07-07 13:10:00,74.95,74.97,74.9,74.95,20668.0,74.95,74.97,74.9,74.95,20668.0
2017-07-07 13:20:00,74.96,74.97,74.9,74.9,9612.0,74.96,74.97,74.9,74.9,9612.0
2017-07-07 13:30:00,74.9,74.95,74.86,74.93,26515.0,74.9,74.95,74.86,74.93,26515.0
2017-07-07 13:40:00,74.91,75.08,74.9,75.01,37119.0,74.91,75.08,74.9,75.01,37119.0
2017-07-07 13:50:00,75.01,75.1,75.0,75.06,25602.0,75.01,75.1,75.0,75.06,25602.0
2017-07-07 14:00:00,75.07,75.07,74.95,74.97,37010.0,75.07,75.07,74.95,74.97,37010.0
2017-07-07 14:10:00,74.96,74.96,74.85,74.85,29224.0,74.96,74.96,74.85,74.85,29224.0
2017-07-07 14:20:00,74.85,74.88,74.7,74.7,49451.0,74.85,74.88,74.7,74.7,49451.0
2017-07-07 14:30:00,74.69,74.69,74.44,74.45,34126.0,74.69,74.69,74.44,74.45,34126.0
2017-07-07 14:40:00,74.46,74.61,74.45,74.57,17386.0,74.46,74.61,74.45,74.57,17386.0
2017-07-07 14:50:00,74.57,74.7,74.57,74.67,15033.0,74.57,74.7,74.57,74.67,15033.0
2017-07-07 15:00:00,74.68,74.72,74.47,74.51,37048.0,74.68,74.72,74.47,74.51,37048.0
2017-07-07 15:10:00,74.51,74.6,74.45,74.6,17144.0,74.51,74.6,74.45,74.6,17144.0
2017-07-07 15:20:00,74.6,74.69,74.5,74.66,25449.0,74.6,74.69,74.5,74.66,25449.0
2017-07-07 15:30:00,74.65,74.65,74.54,74.56,45408.0,74.65,74.65,74.54,74.56,45408.0
2017-07-07 15:40:00,74.55,74.61,74.53,74.6,61732.0,74.55,74.61,74.53,74.6,61732.0
2017-07-07 15:50:00,74.61,74.73,74.59,74.59,178951.0,74.61,74.73,74.59,74.59,178951.0
2017-07-10 09:30:00,74.71,74.96,74.22,74.72,36054.0,74.71,74.96,74.22,74.72,36054.0
2017-07-10 09:40:00,74.69,74.71,74.2,74.27,33045.0,74.69,74.71,74.2,74.27,33045.0
2017-07-10 09:50:00,74.3,74.36,73.82,74.0,36316.0,74.3,74.36,73.82,74.0,36316.0
2017-07-10 10:00:00,73.98,74.5,73.98,74.31,30103.0,73.98,74.5,73.98,74.31,30103.0
2017-07-10 10:10:00,74.3,74.47,74.17,74.34,19851.0,74.3,74.47,74.17,74.34,19851.0
2017-07-10 10:20:00,74.34,74.57,74.34,74.5,22724.0,74.34,74.57,74.34,74.5,22724.0
2017-07-10 10:30:00,74.5,74.66,74.42,74.66,23970.0,74.5,74.66,74.42,74.66,23970.0
2017-07-10 10:40:00,74.65,74.71,74.52,74.68,28245.0,74.65,74.71,74.52,74.68,28245.0
2017-07-10 10:50:00,74.65,74.9,74.65,74.86,40574.0,74.65,74.9,74.65,74.86,40574.0
2017-07-10 11:00:00,74.88,75.09,74.68,75.07,42519.0,74.88,75.09,74.68,75.07,42519.0
2017-07-10 11:10:00,75.07,75.24,75.0,75.13,41416.0,75.07,75.24,75.0,75.13,41416.0
2017-07-10 11:20:00,75.11,75.11,74.81,74.83,24055.0,75.11,75.11,74.81,74.83,24055.0
2017-07-10 11:30:00,74.81,75.01,74.68,74.68,28557.0,74.81,75.01,74.68,74.68,28557.0
2017-07-10 11:40:00,74.68,74.8,74.61,74.75,25841.0,74.68,74.8,74.61,74.75,25841.0
2017-07-10 11:50:00,74.72,74.75,74.56,74.68,24196.0,74.72,74.75,74.56,74.68,24196.0
2017-07-10 12:00:00,74.67,74.75,74.45,74.45,20500.0,74.67,74.75,74.45,74.45,20500.0
2017-07-10 12:10:00,74.43,74.58,74.43,74.56,14897.0,74.43,74.58,74.43,74.56,14897.0
2017-07-10 12:20:00,74.58,74.69,74.56,74.59,11992.0,74.58,74.69,74.56,74.59,11992.0
2017-07-10 12:30:00,74.61,74.73,74.6,74.66,12700.0,74.61,74.73,74.6,74.66,12700.0
2017-07-10 12:40:00,74.63,74.66,74.46,74.53,15247.0,74.63,74.66,74.46,74.53,15247.0
2017-07-10 12:50:00,74.53,74.6,74.42,74.46,14085.0,74.53,74.6,74.42,74.46,14085.0
2017-07-10 13:00:00,74.49,74.5,74.39,74.47,12180.0,74.49,74.5,74.39,74.47,12180.0
2017-07-10 13:10:00,74.48,74.59,74.4,74.4,19846.0,74.48,74.59,74.4,74.4,19846.0
2017-07-10 13:20:00,74.4,74.44,74.31,74.39,16438.0,74.4,74.44,74.31,74.39,16438.0
2017-07-10 13:30:00,74.37,74.55,74.34,74.54,11157.0,74.37,74.55,74.34,74.54,11157.0
2017-07-10 13:40:00,74.52,74.55,74.49,74.51,10658.0,74.52,74.55,74.49,74.51,10658.0
2017-07-10 13:50:00,74.51,74.62,74.5,74.55,17163.0,74.51,74.62,74.5,74.55,17163.0
2017-07-10 14:00:00,74.54,74.57,74.48,74.48,9830.0,74.54,74.57,74.48,74.48,9830.0
2017-07-10 14:10:00,74.47,74.53,74.41,74.44,13144.0,74.47,74.53,74.41,74.44,13144.0
2017-07-10 14:20:00,74.45,74.48,74.36,74.45,20852.0,74.45,74.48,74.36,74.45,20852.0
2017-07-10 14:30:00,74.45,74.63,74.45,74.63,19247.0,74.45,74.63,74.45,74.63,19247.0
2017-07-10 14:40:00,74.6,74.69,74.57,74.66,29982.0,74.6,74.69,74.57,74.66,29982.0
2017-07-10 14:50:00,74.65,74.76,74.59,74.65,25063.0,74.65,74.76,74.59,74.65,25063.0
2017-07-10 15:00:00,74.63,74.75,74.62,74.65,18344.0,74.63,74.75,74.62,74.65,18344.0
2017-07-10 15:10:00,74.64,74.68,74.52,74.56,22378.0,74.64,74.68,74.52,74.56,22378.0
2017-07-10 15:20:00,74.58,74.66,74.49,74.64,14612.0,74.58,74.66,74.49,74.64,14612.0
2017-07-10 15:30:00,74.65,74.8,74.57,74.73,33352.0,74.65,74.8,74.57,74.73,33352.0
2017-07-10 15:40:00,74.72,74.74,74.6,74.6,36494.0,74.72,74.74,74.6,74.6,36494.0
2017-07-10 15:50:00,74.59,74.59,74.45,74.49,113565.0,74.59,74.59,74.45,74.49,113565.0
2017-07-11 09:30:00,74.47,74.87,74.12,74.81,22850.0,74.47,74.87,74.12,74.81,22850.0
2017-07-11 09:40:00,74.83,75.0,74.52,75.0,20368.0,74.83,75.0,74.52,75.0,20368.0
2017-07-11 09:50:00,75.03,75.75,74.96,75.7,124288.0,75.03,75.75,74.96,75.7,124288.0
2017-07-11 10:00:00,75.7,75.97,75.53,75.61,103797.0,75.7,75.97,75.53,75.61,103797.0
2017-07-11 10:10:00,75.58,75.85,75.48,75.68,41083.0,75.58,75.85,75.48,75.68,41083.0
2017-07-11 10:20:00,75.66,76.1,75.63,76.09,93447.0,75.66,76.1,75.63,76.09,93447.0
2017-07-11 10:30:00,76.08,76.34,76.05,76.16,78956.0,76.08,76.34,76.05,76.16,78956.0
2017-07-11 10:40:00,76.16,76.35,76.12,76.27,52912.0,76.16,76.35,76.12,76.27,52912.0
2017-07-11 10:50:00,76.27,76.33,75.9,76.09,46213.0,76.27,76.33,75.9,76.09,46213.0
2017-07-11 11:00:00,76.13,76.33,76.11,76.21,30707.0,76.13,76.33,76.11,76.21,30707.0
2017-07-11 11:10:00,76.2,76.22,75.81,75.81,39550.0,76.2,76.22,75.81,75.81,39550.0
2017-07-11 11:20:00,75.79,75.89,75.31,75.45,47399.0,75.79,75.89,75.31,75.45,47399.0
2017-07-11 11:30:00,75.44,75.76,75.44,75.66,17410.0,75.44,75.76,75.44,75.66,17410.0
2017-07-11 11:40:00,75.66,75.78,75.58,75.67,14839.0,75.66,75.78,75.58,75.67,14839.0
2017-07-11 11:50:00,75.69,75.84,75.63,75.66,16513.0,75.69,75.84,75.63,75.66,16513.0
2017-07-11 12:00:00,75.65,75.73,75.35,75.43,11432.0,75.65,75.73,75.35,75.43,11432.0
2017-07-11 12:10:00,75.43,75.44,75.25,75.39,17648.0,75.43,75.44,75.25,75.39,17648.0
2017-07-11 12:20:00,75.42,75.58,75.42,75.48,19367.0,75.42,75.58,75.42,75.48,19367.0
2017-07-11 12:30:00,75.5,75.52,75.37,75.41,13692.0,75.5,75.52,75.37,75.41,13692.0
2017-07-11 12:40:00,75.4,75.6,75.38,75.55,12929.0,75.4,75.6,75.38,75.55,12929.0
2017-07-11 12:50:00,75.56,75.61,75.52,75.61,7850.0,75.56,75.61,75.52,75.61,7850.0
2017-07-11 13:00:00,75.62,75.68,75.44,75.44,9210.0,75.62,75.68,75.44,75.44,9210.0
2017-07-11 13:10:00,75.42,75.57,75.39,75.57,15283.0,75.42,75.57,75.39,75.57,15283.0
2017-07-11 13:20:00,75.55,75.57,75.3,75.31,14856.0,75.55,75.57,75.3,75.31,14856.0
2017-07-11 13:30:00,75.3,75.48,75.28,75.46,8739.0,75.3,75.48,75.28,75.46,8739.0
2017-07-11 13:40:00,75.46,75.64,75.43,75.5,11406.0,75.46,75.64,75.43,75.5,11406.0
2017-07-11 13:50:00,75.53,75.64,75.52,75.62,15942.0,75.53,75.64,75.52,75.62,15942.0
2017-07-11 14:00:00,75.63,75.75,75.61,75.66,23671.0,75.63,75.75,75.61,75.66,23671.0
2017-07-11 14:10:00,75.66,75.77,75.63,75.67,21479.0,75.66,75.77,75.63,75.67,21479.0
2017-07-11 14:20:00,75.65,75.74,75.63,75.68,15108.0,75.65,75.74,75.63,75.68,15108.0
2017-07-11 14:30:00,75.66,75.7,75.61,75.62,12043.0,75.66,75.7,75.61,75.62,12043.0
2017-07-11 14:40:00,75.63,75.73,75.62,75.69,13210.0,75.63,75.73,75.62,75.69,13210.0
2017-07-11 14:50:00,75.66,75.72,75.64,75.72,13246.0,75.66,75.72,75.64,75.72,13246.0
2017-07-11 15:00:00,75.72,75.72,75.63,75.67,15219.0,75.72,75.72,75.63,75.67,15219.0
2017-07-11 15:10:00,75.67,75.75,75.64,75.73,16928.0,75.67,75.75,75.64,75.73,16928.0
2017-07-11 15:20:00,75.72,75.84,75.69,75.83,25202.0,75.72,75.84,75.69,75.83,25202.0
2017-07-11 15:30:00,75.82,75.99,75.72,75.72,34345.0,75.82,75.99,75.72,75.72,34345.0
2017-07-11 15:40:00,75.72,75.79,75.66,75.75,47363.0,75.72,75.79,75.66,75.75,47363.0
2017-07-11 15:50:00,75.74,75.99,75.73,75.9,128933.0,75.74,75.99,75.73,75.9,128933.0
2017-07-12 09:30:00,76.4,76.7,76.35,76.6,40139.0,76.4,76.7,76.35,76.6,40139.0
2017-07-12 09:40:00,76.61,76.71,76.24,76.34,17688.0,76.61,76.71,76.24,76.34,17688.0
2017-07-12 09:50:00,76.35,76.52,76.05,76.32,21111.0,76.35,76.52,76.05,76.32,21111.0
2017-07-12 10:00:00,76.27,76.44,76.19,76.19,19238.0,76.27,76.44,76.19,76.19,19238.0
2017-07-12 10:10:00,76.17,76.24,75.9,75.9,16168.0,76.17,76.24,75.9,75.9,16168.0
2017-07-12 10:20:00,75.93,76.42,75.93,76.31,19326.0,75.93,76.42,75.93,76.31,19326.0
2017-07-12 10:30:00,76.39,76.4,76.11,76.11,24070.0,76.39,76.4,76.11,76.11,24070.0
2017-07-12 10:40:00,76.13,76.2,75.99,76.08,45097.0,76.13,76.2,75.99,76.08,45097.0
2017-07-12 10:50:00,76.11,76.25,76.07,76.16,51537.0,76.11,76.25,76.07,76.16,51537.0
2017-07-12 11:00:00,76.16,76.59,76.15,76.46,45488.0,76.16,76.59,76.15,76.46,45488.0
2017-07-12 11:10:00,76.46,76.49,76.3,76.45,25383.0,76.46,76.49,76.3,76.45,25383.0
2017-07-12 11:20:00,76.47,76.54,76.34,76.42,21160.0,76.47,76.54,76.34,76.42,21160.0
2017-07-12 11:30:00,76.45,76.65,76.45,76.53,14297.0,76.45,76.65,76.45,76.53,14297.0
2017-07-12 11:40:00,76.53,76.64,76.37,76.6,13933.0,76.53,76.64,76.37,76.6,13933.0
2017-07-12 11:50:00,76.56,76.6,76.48,76.53,15374.0,76.56,76.6,76.48,76.53,15374.0
2017-07-12 12:00:00,76.53,76.57,76.47,76.55,13141.0,76.53,76.57,76.47,76.55,13141.0
2017-07-12 12:10:00,76.56,76.56,76.23,76.3,14964.0,76.56,76.56,76.23,76.3,14964.0
2017-07-12 12:20:00,76.24,76.33,76.19,76.33,17874.0,76.24,76.33,76.19,76.33,17874.0
2017-07-12 12:30:00,76.35,76.47,76.35,76.47,9666.0,76.35,76.47,76.35,76.47,9666.0
2017-07-12 12:40:00,76.46,76.47,76.34,76.38,9570.0,76.46,76.47,76.34,76.38,9570.0
2017-07-12 12:50:00,76.34,76.45,76.34,76.4,9671.0,76.34,76.45,76.34,76.4,9671.0
2017-07-12 13:00:00,76.4,76.5,76.38,76.39,16546.0,76.4,76.5,76.38,76.39,16546.0
2017-07-12 13:10:00,76.43,76.5,76.36,76.46,7350.0,76.43,76.5,76.36,76.46,7350.0
2017-07-12 13:20:00,76.46,76.52,76.36,76.46,11680.0,76.46,76.52,76.36,76.46,11680.0
2017-07-12 13:30:00,76.46,76.62,76.44,76.58,15943.0,76.46,76.62,76.44,76.58,15943.0
2017-07-12 13:40:00,76.62,76.65,76.51,76.57,12627.0,76.62,76.65,76.51,76.57,12627.0
2017-07-12 13:50:00,76.54,76.55,76.43,76.54,16980.0,76.54,76.55,76.43,76.54,16980.0
2017-07-12 14:00:00,76.56,76.77,76.52,76.75,24461.0,76.56,76.77,76.52,76.75,24461.0
2017-07-12 14:10:00,76.76,76.86,76.69,76.84,18964.0,76.76,76.86,76.69,76.84,18964.0
2017-07-12 14:20:00,76.84,77.19,76.81,77.17,73191.0,76.84,77.19,76.81,77.17,73191.0
2017-07-12 14:30:00,77.18,77.57,77.09,77.54,90524.0,77.18,77.57,77.09,77.54,90524.0
2017-07-12 14:40:00,77.52,77.64,77.42,77.49,46396.0,77.52,77.64,77.42,77.49,46396.0
2017-07-12 14:50:00,77.49,77.64,77.43,77.43,57140.0,77.49,77.64,77.43,77.43,57140.0
2017-07-12 15:00:00,77.46,77.46,77.16,77.3,51930.0,77.46,77.46,77.16,77.3,51930.0
2017-07-12 15:10:00,77.31,77.39,77.18,77.22,37632.0,77.31,77.39,77.18,77.22,37632.0
2017-07-12 15:20:00,77.23,77.3,77.21,77.26,33521.0,77.23,77.3,77.21,77.26,33521.0
2017-07-12 15:30:00,77.26,77.33,77.17,77.33,44440.0,77.26,77.33,77.17,77.33,44440.0
2017-07-12 15:40:00,77.33,77.47,77.32,77.42,59985.0,77.33,77.47,77.32,77.42,59985.0
2017-07-12 15:50:00,77.41,77.43,77.24,77.34,193931.0,77.41,77.43,77.24,77.34,193931.0
2017-07-13 09:30:00,77.48,77.72,77.11,77.22,34250.0,77.48,77.72,77.11,77.22,34250.0
2017-07-13 09:40:00,77.24,77.34,77.01,77.22,16962.0,77.24,77.34,77.01,77.22,16962.0
2017-07-13 09:50:00,77.25,77.52,77.06,77.44,15769.0,77.25,77.52,77.06,77.44,15769.0
2017-07-13 10:00:00,77.46,77.55,77.02,77.09,23670.0,77.46,77.55,77.02,77.09,23670.0
2017-07-13 10:10:00,77.18,77.23,76.43,76.43,25673.0,77.18,77.23,76.43,76.43,25673.0
2017-07-13 10:20:00,76.43,76.68,76.22,76.36,47330.0,76.43,76.68,76.22,76.36,47330.0
2017-07-13 10:30:00,76.35,76.44,76.04,76.39,29082.0,76.35,76.44,76.04,76.39,29082.0
2017-07-13 10:40:00,76.36,76.57,76.04,76.48,19046.0,76.36,76.57,76.04,76.48,19046.0
2017-07-13 10:50:00,76.45,76.79,76.45,76.61,26503.0,76.45,76.79,76.45,76.61,26503.0
2017-07-13 11:00:00,76.6,76.92,76.54,76.79,17600.0,76.6,76.92,76.54,76.79,17600.0
2017-07-13 11:10:00,76.8,76.97,76.69,76.7,17946.0,76.8,76.97,76.69,76.7,17946.0
2017-07-13 11:20:00,76.73,76.79,76.47,76.57,12409.0,76.73,76.79,76.47,76.57,12409.0
2017-07-13 11:30:00,76.57,76.71,76.55,76.59,16541.0,76.57,76.71,76.55,76.59,16541.0
2017-07-13 11:40:00,76.62,76.72,76.52,76.65,15174.0,76.62,76.72,76.52,76.65,15174.0
2017-07-13 11:50:00,76.7,76.79,76.69,76.7,14617.0,76.7,76.79,76.69,76.7,14617.0
2017-07-13 12:00:00,76.71,76.73,76.61,76.66,11920.0,76.71,76.73,76.61,76.66,11920.0
2017-07-13 12:10:00,76.68,76.73,76.61,76.71,12021.0,76.68,76.73,76.61,76.71,12021.0
2017-07-13 12:20:00,76.7,76.86,76.66,76.79,17821.0,76.7,76.86,76.66,76.79,17821.0
2017-07-13 12:30:00,76.77,76.8,76.68,76.68,8797.0,76.77,76.8,76.68,76.68,8797.0
2017-07-13 12:40:00,76.69,76.69,76.64,76.66,11065.0,76.69,76.69,76.64,76.66,11065.0
2017-07-13 12:50:00,76.65,76.65,76.54,76.56,11514.0,76.65,76.65,76.54,76.56,11514.0
2017-07-13 13:00:00,76.57,76.6,76.46,76.47,10295.0,76.57,76.6,76.46,76.47,10295.0
2017-07-13 13:10:00,76.46,76.49,76.43,76.44,11815.0,76.46,76.49,76.43,76.44,11815.0
2017-07-13 13:20:00,76.43,76.44,76.29,76.42,21179.0,76.43,76.44,76.29,76.42,21179.0
2017-07-13 13:30:00,76.41,76.43,76.32,76.41,12240.0,76.41,76.43,76.32,76.41,12240.0
2017-07-13 13:40:00,76.42,76.42,76.11,76.12,22857.0,76.42,76.42,76.11,76.12,22857.0
2017-07-13 13:50:00,76.12,76.12,75.96,75.97,41136.0,76.12,76.12,75.96,75.97,41136.0
2017-07-13 14:00:00,75.98,76.01,75.78,75.87,31935.0,75.98,76.01,75.78,75.87,31935.0
2017-07-13 14:10:00,75.88,76.09,75.81,76.05,21850.0,75.88,76.09,75.81,76.05,21850.0
2017-07-13 14:20:00,76.05,76.21,76.01,76.15,21968.0,76.05,76.21,76.01,76.15,21968.0
2017-07-13 14:30:00,76.13,76.23,76.12,76.19,23040.0,76.13,76.23,76.12,76.19,23040.0
2017-07-13 14:40:00,76.17,76.3,76.15,76.3,25218.0,76.17,76.3,76.15,76.3,25218.0
2017-07-13 14:50:00,76.29,76.3,76.2,76.21,14552.0,76.29,76.3,76.2,76.21,14552.0
2017-07-13 15:00:00,76.21,76.34,76.2,76.22,18874.0,76.21,76.34,76.2,76.22,18874.0
2017-07-13 15:10:00,76.22,76.27,76.12,76.12,19515.0,76.22,76.27,76.12,76.12,19515.0
2017-07-13 15:20:00,76.13,76.13,75.97,75.97,29804.0,76.13,76.13,75.97,75.97,29804.0
2017-07-13 15:30:00,75.96,76.14,75.95,76.11,34118.0,75.96,76.14,75.95,76.11,34118.0
2017-07-13 15:40:00,76.1,76.27,76.03,76.25,63460.0,76.1,76.27,76.03,76.25,63460.0
2017-07-13 15:50:00,76.25,76.39,76.24,76.33,139176.0,76.25,76.39,76.24,76.33,139176.0
2017-07-14 09:30:00,76.49,76.83,76.49,76.69,12337.0,76.49,76.83,76.49,76.69,12337.0
2017-07-14 09:40:00,76.71,76.95,76.71,76.85,8328.0,76.71,76.95,76.71,76.85,8328.0
2017-07-14 09:50:00,76.86,76.86,76.73,76.73,11797.0,76.86,76.86,76.73,76.73,11797.0
2017-07-14 10:00:00,76.73,76.95,76.5,76.59,18634.0,76.73,76.95,76.5,76.59,18634.0
2017-07-14 10:10:00,76.61,76.66,76.59,76.65,9435.0,76.61,76.66,76.59,76.65,9435.0
2017-07-14 10:20:00,76.66,76.66,76.33,76.36,23324.0,76.66,76.66,76.33,76.36,23324.0
2017-07-14 10:30:00,76.42,76.55,76.35,76.55,6616.0,76.42,76.55,76.35,76.55,6616.0
2017-07-14 10:40:00,76.56,76.58,76.36,76.4,8600.0,76.56,76.58,76.36,76.4,8600.0
2017-07-14 10:50:00,76.38,76.46,76.24,76.43,9391.0,76.38,76.46,76.24,76.43,9391.0
2017-07-14 11:00:00,76.39,76.48,76.35,76.48,6706.0,76.39,76.48,76.35,76.48,6706.0
2017-07-14 11:10:00,76.45,76.57,76.39,76.4,8249.0,76.45,76.57,76.39,76.4,8249.0
2017-07-14 11:20:00,76.43,76.6,76.41,76.59,7830.0,76.43,76.6,76.41,76.59,7830.0
2017-07-14 11:30:00,76.57,76.57,76.3,76.3,16610.0,76.57,76.57,76.3,76.3,16610.0
2017-07-14 11:40:00,76.31,76.31,76.18,76.2,12482.0,76.31,76.31,76.18,76.2,12482.0
2017-07-14 11:50:00,76.2,76.21,76.13,76.15,20509.0,76.2,76.21,76.13,76.15,20509.0
2017-07-14 12:00:00,76.14,76.17,76.1,76.12,8014.0,76.14,76.17,76.1,76.12,8014.0
2017-07-14 12:10:00,76.11,76.13,75.98,75.98,17485.0,76.11,76.13,75.98,75.98,17485.0
2017-07-14 12:20:00,76.0,76.01,75.97,75.98,8393.0,76.0,76.01,75.97,75.98,8393.0
2017-07-14 12:30:00,76.01,76.04,75.98,76.04,17607.0,76.01,76.04,75.98,76.04,17607.0
2017-07-14 12:40:00,76.03,76.13,76.03,76.11,6590.0,76.03,76.13,76.03,76.11,6590.0
2017-07-14 12:50:00,76.13,76.15,75.98,76.0,16523.0,76.13,76.15,75.98,76.0,16523.0
2017-07-14 13:00:00,76.01,76.05,75.98,76.01,15975.0,76.01,76.05,75.98,76.01,15975.0
2017-07-14 13:10:00,76.01,76.18,76.01,76.18,5319.0,76.01,76.18,76.01,76.18,5319.0
2017-07-14 13:20:00,76.2,76.27,76.16,76.27,5057.0,76.2,76.27,76.16,76.27,5057.0
2017-07-14 13:30:00,76.27,76.32,76.15,76.16,6504.0,76.27,76.32,76.15,76.16,6504.0
2017-07-14 13:40:00,76.18,76.18,76.08,76.16,4112.0,76.18,76.18,76.08,76.16,4112.0
2017-07-14 13:50:00,76.12,76.18,76.11,76.15,7730.0,76.12,76.18,76.11,76.15,7730.0
2017-07-14 14:00:00,76.2,76.24,76.17,76.2,6128.0,76.2,76.24,76.17,76.2,6128.0
2017-07-14 14:10:00,76.22,76.33,76.22,76.28,6050.0,76.22,76.33,76.22,76.28,6050.0
2017-07-14 14:20:00,76.27,76.28,76.16,76.24,7156.0,76.27,76.28,76.16,76.24,7156.0
2017-07-14 14:30:00,76.24,76.24,76.15,76.15,5253.0,76.24,76.24,76.15,76.15,5253.0
2017-07-14 14:40:00,76.18,76.19,76.13,76.14,18203.0,76.18,76.19,76.13,76.14,18203.0
2017-07-14 14:50:00,76.17,76.28,76.15,76.25,9786.0,76.17,76.28,76.15,76.25,9786.0
2017-07-14 15:00:00,76.25,76.36,76.25,76.36,8816.0,76.25,76.36,76.25,76.36,8816.0
2017-07-14 15:10:00,76.37,76.4,76.28,76.29,7341.0,76.37,76.4,76.28,76.29,7341.0
2017-07-14 15:20:00,76.28,76.29,76.25,76.29,11235.0,76.28,76.29,76.25,76.29,11235.0
2017-07-14 15:30:00,76.3,76.44,76.29,76.42,19796.0,76.3,76.44,76.29,76.42,19796.0
2017-07-14 15:40:00,76.42,76.42,76.2,76.25,24596.0,76.42,76.42,76.2,76.25,24596.0
2017-07-14 15:50:00,76.25,76.32,76.14,76.2,49308.0,76.25,76.32,76.14,76.2,49308.0
2017-07-17 09:30:00,76.42,76.42,75.87,75.88,18812.0,76.42,76.42,75.87,75.88,18812.0
2017-07-17 09:40:00,75.98,76.35,75.81,76.19,17393.0,75.98,76.35,75.81,76.19,17393.0
2017-07-17 09:50:00,76.16,76.17,75.89,76.16,18877.0,76.16,76.17,75.89,76.16,18877.0
2017-07-17 10:00:00,76.15,76.43,76.14,76.27,27064.0,76.15,76.43,76.14,76.27,27064.0
2017-07-17 10:10:00,76.23,76.35,76.1,76.32,20217.0,76.23,76.35,76.1,76.32,20217.0
2017-07-17 10:20:00,76.39,76.52,76.33,76.38,25516.0,76.39,76.52,76.33,76.38,25516.0
2017-07-17 10:30:00,76.39,76.48,76.05,76.09,23074.0,76.39,76.48,76.05,76.09,23074.0
2017-07-17 10:40:00,76.1,76.26,76.1,76.22,16848.0,76.1,76.26,76.1,76.22,16848.0
2017-07-17 10:50:00,76.22,76.32,76.15,76.27,18461.0,76.22,76.32,76.15,76.27,18461.0
2017-07-17 11:00:00,76.26,76.36,76.16,76.18,26123.0,76.26,76.36,76.16,76.18,26123.0
2017-07-17 11:10:00,76.15,76.35,76.06,76.3,16126.0,76.15,76.35,76.06,76.3,16126.0
2017-07-17 11:20:00,76.3,76.35,76.22,76.26,9711.0,76.3,76.35,76.22,76.26,9711.0
2017-07-17 11:30:00,76.27,76.29,76.03,76.05,16357.0,76.27,76.29,76.03,76.05,16357.0
2017-07-17 11:40:00,76.03,76.23,76.02,76.23,19417.0,76.03,76.23,76.02,76.23,19417.0
2017-07-17 11:50:00,76.23,76.31,76.15,76.17,12566.0,76.23,76.31,76.15,76.17,12566.0
2017-07-17 12:00:00,76.17,76.29,76.11,76.25,12327.0,76.17,76.29,76.11,76.25,12327.0
2017-07-17 12:10:00,76.24,76.26,76.21,76.22,8800.0,76.24,76.26,76.21,76.22,8800.0
2017-07-17 12:20:00,76.22,76.27,76.18,76.27,17054.0,76.22,76.27,76.18,76.27,17054.0
2017-07-17 12:30:00,76.27,76.33,76.25,76.3,12100.0,76.27,76.33,76.25,76.3,12100.0
2017-07-17 12:40:00,76.3,76.35,76.27,76.29,11401.0,76.3,76.35,76.27,76.29,11401.0
2017-07-17 12:50:00,76.31,76.39,76.31,76.35,10148.0,76.31,76.39,76.31,76.35,10148.0
2017-07-17 13:00:00,76.31,76.45,76.31,76.45,15505.0,76.31,76.45,76.31,76.45,15505.0
2017-07-17 13:10:00,76.46,76.53,76.45,76.47,9692.0,76.46,76.53,76.45,76.47,9692.0
2017-07-17 13:20:00,76.48,76.5,76.41,76.43,13375.0,76.48,76.5,76.41,76.43,13375.0
2017-07-17 13:30:00,76.42,76.42,76.24,76.27,12900.0,76.42,76.42,76.24,76.27,12900.0
2017-07-17 13:40:00,76.25,76.26,76.18,76.19,16216.0,76.25,76.26,76.18,76.19,16216.0
2017-07-17 13:50:00,76.19,76.2,76.08,76.16,12631.0,76.19,76.2,76.08,76.16,12631.0
2017-07-17 14:00:00,76.16,76.21,76.14,76.14,14305.0,76.16,76.21,76.14,76.14,14305.0
2017-07-17 14:10:00,76.15,76.16,75.93,76.05,32053.0,76.15,76.16,75.93,76.05,32053.0
2017-07-17 14:20:00,76.06,76.22,76.03,76.06,16928.0,76.06,76.22,76.03,76.06,16928.0
2017-07-17 14:30:00,76.05,76.13,75.97,76.09,17513.0,76.05,76.13,75.97,76.09,17513.0
2017-07-17 14:40:00,76.08,76.14,76.06,76.13,15896.0,76.08,76.14,76.06,76.13,15896.0
2017-07-17 14:50:00,76.11,76.15,76.08,76.09,12292.0,76.11,76.15,76.08,76.09,12292.0
2017-07-17 15:00:00,76.1,76.27,76.1,76.19,18749.0,76.1,76.27,76.1,76.19,18749.0
2017-07-17 15:10:00,76.19,76.19,76.05,76.05,13217.0,76.19,76.19,76.05,76.05,13217.0
2017-07-17 15:20:00,76.03,76.18,76.0,76.16,19324.0,76.03,76.18,76.0,76.16,19324.0
2017-07-17 15:30:00,76.16,76.26,76.16,76.23,19885.0,76.16,76.26,76.16,76.23,19885.0
2017-07-17 15:40:00,76.22,76.23,76.07,76.07,42836.0,76.22,76.23,76.07,76.07,42836.0
2017-07-17 15:50:00,76.09,76.14,76.04,76.08,72953.0,76.09,76.14,76.04,76.08,72953.0
2017-07-18 09:30:00,75.94,76.4,75.75,76.29,21921.0,75.94,76.4,75.75,76.29,21921.0
2017-07-18 09:40:00,76.35,76.75,76.35,76.63,19903.0,76.35,76.75,76.35,76.63,19903.0
2017-07-18 09:50:00,76.61,76.96,76.61,76.69,14750.0,76.61,76.96,76.61,76.69,14750.0
2017-07-18 10:00:00,76.65,76.78,76.3,76.37,12049.0,76.65,76.78,76.3,76.37,12049.0
2017-07-18 10:10:00,76.43,76.62,76.36,76.55,11300.0,76.43,76.62,76.36,76.55,11300.0
2017-07-18 10:20:00,76.53,76.75,76.5,76.74,8830.0,76.53,76.75,76.5,76.74,8830.0
2017-07-18 10:30:00,76.71,76.74,76.42,76.48,22994.0,76.71,76.74,76.42,76.48,22994.0
2017-07-18 10:40:00,76.45,76.76,76.33,76.74,31131.0,76.45,76.76,76.33,76.74,31131.0
2017-07-18 10:50:00,76.77,77.32,76.73,77.25,44079.0,76.77,77.32,76.73,77.25,44079.0
2017-07-18 11:00:00,77.24,77.51,77.21,77.35,56748.0,77.24,77.51,77.21,77.35,56748.0
2017-07-18 11:10:00,77.34,77.37,76.99,77.13,17696.0,77.34,77.37,76.99,77.13,17696.0
2017-07-18 11:20:00,77.16,77.47,77.14,77.24,21001.0,77.16,77.47,77.14,77.24,21001.0
2017-07-18 11:30:00,77.24,77.4,77.16,77.16,20471.0,77.24,77.4,77.16,77.16,20471.0
2017-07-18 11:40:00,77.16,77.25,77.07,77.09,10321.0,77.16,77.25,77.07,77.09,10321.0
2017-07-18 11:50:00,77.09,77.19,77.06,77.13,12858.0,77.09,77.19,77.06,77.13,12858.0
2017-07-18 12:00:00,77.15,77.27,77.04,77.04,10580.0,77.15,77.27,77.04,77.04,10580.0
2017-07-18 12:10:00,77.04,77.11,76.96,77.04,13267.0,77.04,77.11,76.96,77.04,13267.0
2017-07-18 12:20:00,77.03,77.11,77.02,77.02,7327.0,77.03,77.11,77.02,77.02,7327.0
2017-07-18 12:30:00,77.01,77.14,76.94,77.11,10751.0,77.01,77.14,76.94,77.11,10751.0
2017-07-18 12:40:00,77.13,77.15,77.01,77.05,6900.0,77.13,77.15,77.01,77.05,6900.0
2017-07-18 12:50:00,77.03,77.15,77.01,77.1,10395.0,77.03,77.15,77.01,77.1,10395.0
2017-07-18 13:00:00,77.1,77.13,77.02,77.13,9105.0,77.1,77.13,77.02,77.13,9105.0
2017-07-18 13:10:00,77.1,77.23,77.09,77.18,8410.0,77.1,77.23,77.09,77.18,8410.0
2017-07-18 13:20:00,77.19,77.27,77.19,77.25,9149.0,77.19,77.27,77.19,77.25,9149.0
2017-07-18 13:30:00,77.27,77.36,77.21,77.3,8755.0,77.27,77.36,77.21,77.3,8755.0
2017-07-18 13:40:00,77.32,77.43,77.31,77.33,8375.0,77.32,77.43,77.31,77.33,8375.0
2017-07-18 13:50:00,77.36,77.47,77.34,77.46,18052.0,77.36,77.47,77.34,77.46,18052.0
2017-07-18 14:00:00,77.47,77.48,77.32,77.33,15063.0,77.47,77.48,77.32,77.33,15063.0
2017-07-18 14:10:00,77.33,77.34,77.25,77.33,18662.0,77.33,77.34,77.25,77.33,18662.0
2017-07-18 14:20:00,77.34,77.41,77.32,77.36,45679.0,77.34,77.41,77.32,77.36,45679.0
2017-07-18 14:30:00,77.37,77.5,77.37,77.49,12439.0,77.37,77.5,77.37,77.49,12439.0
2017-07-18 14:40:00,77.48,77.54,77.47,77.53,16201.0,77.48,77.54,77.47,77.53,16201.0
2017-07-18 14:50:00,77.51,77.52,77.45,77.47,14897.0,77.51,77.52,77.45,77.47,14897.0
2017-07-18 15:00:00,77.46,77.63,77.45,77.63,18939.0,77.46,77.63,77.45,77.63,18939.0
2017-07-18 15:10:00,77.62,77.64,77.55,77.63,19170.0,77.62,77.64,77.55,77.63,19170.0
2017-07-18 15:20:00,77.63,77.7,77.51,77.7,24587.0,77.63,77.7,77.51,77.7,24587.0
2017-07-18 15:30:00,77.7,77.74,77.59,77.59,48850.0,77.7,77.74,77.59,77.59,48850.0
2017-07-18 15:40:00,77.58,77.66,77.41,77.42,75391.0,77.58,77.66,77.41,77.42,75391.0
2017-07-18 15:50:00,77.43,77.49,77.41,77.48,107118.0,77.43,77.49,77.41,77.48,107118.0
2017-07-19 09:30:00,77.81,78.09,77.65,77.76,32810.0,77.81,78.09,77.65,77.76,32810.0
2017-07-19 09:40:00,77.72,77.72,77.13,77.14,21201.0,77.72,77.72,77.13,77.14,21201.0
2017-07-19 09:50:00,77.12,77.39,77.12,77.36,15548.0,77.12,77.39,77.12,77.36,15548.0
2017-07-19 10:00:00,77.31,77.36,76.94,77.03,13828.0,77.31,77.36,76.94,77.03,13828.0
2017-07-19 10:10:00,77.03,77.08,76.83,76.98,15181.0,77.03,77.08,76.83,76.98,15181.0
2017-07-19 10:20:00,76.93,77.3,76.8,77.29,15135.0,76.93,77.3,76.8,77.29,15135.0
2017-07-19 10:30:00,77.29,77.34,77.02,77.1,28728.0,77.29,77.34,77.02,77.1,28728.0
2017-07-19 10:40:00,77.15,77.16,77.04,77.11,7865.0,77.15,77.16,77.04,77.11,7865.0
2017-07-19 10:50:00,77.1,77.12,77.01,77.08,6369.0,77.1,77.12,77.01,77.08,6369.0
2017-07-19 11:00:00,77.07,77.24,77.07,77.16,8800.0,77.07,77.24,77.07,77.16,8800.0
2017-07-19 11:10:00,77.21,77.33,77.21,77.28,6258.0,77.21,77.33,77.21,77.28,6258.0
2017-07-19 11:20:00,77.26,77.26,77.14,77.17,9849.0,77.26,77.26,77.14,77.17,9849.0
2017-07-19 11:30:00,77.18,77.37,77.16,77.34,8311.0,77.18,77.37,77.16,77.34,8311.0
2017-07-19 11:40:00,77.35,77.43,77.32,77.41,9075.0,77.35,77.43,77.32,77.41,9075.0
2017-07-19 11:50:00,77.39,77.4,77.27,77.27,11290.0,77.39,77.4,77.27,77.27,11290.0
2017-07-19 12:00:00,77.27,77.41,77.24,77.39,10679.0,77.27,77.41,77.24,77.39,10679.0
2017-07-19 12:10:00,77.39,77.45,77.36,77.41,5469.0,77.39,77.45,77.36,77.41,5469.0
2017-07-19 12:20:00,77.39,77.45,77.26,77.27,11059.0,77.39,77.45,77.26,77.27,11059.0
2017-07-19 12:30:00,77.27,77.42,77.22,77.42,20784.0,77.27,77.42,77.22,77.42,20784.0
2017-07-19 12:40:00,77.4,77.67,77.37,77.49,986101.0,77.4,77.67,77.37,77.49,986101.0
2017-07-19 12:50:00,77.5,77.7,77.46,77.62,14760.0,77.5,77.7,77.46,77.62,14760.0
2017-07-19 13:00:00,77.62,77.89,77.62,77.86,29086.0,77.62,77.89,77.62,77.86,29086.0
2017-07-19 13:10:00,77.89,77.91,77.77,77.85,21166.0,77.89,77.91,77.77,77.85,21166.0
2017-07-19 13:20:00,77.85,77.92,77.82,77.87,9440.0,77.85,77.92,77.82,77.87,9440.0
2017-07-19 13:30:00,77.89,77.96,77.89,77.92,15078.0,77.89,77.96,77.89,77.92,15078.0
2017-07-19 13:40:00,77.92,78.0,77.87,77.96,23519.0,77.92,78.0,77.87,77.96,23519.0
2017-07-19 13:50:00,77.97,77.99,77.79,77.8,14374.0,77.97,77.99,77.79,77.8,14374.0
2017-07-19 14:00:00,77.81,78.02,77.81,78.01,17292.0,77.81,78.02,77.81,78.01,17292.0
2017-07-19 14:10:00,78.03,78.17,78.02,78.1,25018.0,78.03,78.17,78.02,78.1,25018.0
2017-07-19 14:20:00,78.11,78.14,78.0,78.0,9582.0,78.11,78.14,78.0,78.0,9582.0
2017-07-19 14:30:00,78.0,78.04,77.93,78.04,21159.0,78.0,78.04,77.93,78.04,21159.0
2017-07-19 14:40:00,78.05,78.11,77.99,78.11,12303.0,78.05,78.11,77.99,78.11,12303.0
2017-07-19 14:50:00,78.08,78.22,78.07,78.22,21213.0,78.08,78.22,78.07,78.22,21213.0
2017-07-19 15:00:00,78.23,78.33,78.11,78.11,24878.0,78.23,78.33,78.11,78.11,24878.0
2017-07-19 15:10:00,78.1,78.16,78.05,78.13,13334.0,78.1,78.16,78.05,78.13,13334.0
2017-07-19 15:20:00,78.12,78.3,78.12,78.28,21590.0,78.12,78.3,78.12,78.28,21590.0
2017-07-19 15:30:00,78.28,78.39,78.22,78.28,40189.0,78.28,78.39,78.22,78.28,40189.0
2017-07-19 15:40:00,78.29,78.35,78.25,78.35,52683.0,78.29,78.35,78.25,78.35,52683.0
2017-07-19 15:50:00,78.35,78.5,78.24,78.4,115198.0,78.35,78.5,78.24,78.4,115198.0
2017-07-20 09:30:00,78.29,79.01,78.29,78.5,51525.0,78.29,79.01,78.29,78.5,51525.0
2017-07-20 09:40:00,78.43,78.47,77.9,78.24,21320.0,78.43,78.47,77.9,78.24,21320.0
2017-07-20 09:50:00,78.3,78.49,78.28,78.39,13950.0,78.3,78.49,78.28,78.39,13950.0
2017-07-20 10:00:00,78.35,78.44,78.24,78.33,18000.0,78.35,78.44,78.24,78.33,18000.0
2017-07-20 10:10:00,78.32,78.4,77.98,78.09,42382.0,78.32,78.4,77.98,78.09,42382.0
2017-07-20 10:20:00,78.06,78.07,77.96,77.99,40220.0,78.06,78.07,77.96,77.99,40220.0
2017-07-20 10:30:00,77.99,78.03,77.37,77.5,38874.0,77.99,78.03,77.37,77.5,38874.0
2017-07-20 10:40:00,77.5,77.74,77.5,77.74,28249.0,77.5,77.74,77.5,77.74,28249.0
2017-07-20 10:50:00,77.75,77.84,77.72,77.8,23306.0,77.75,77.84,77.72,77.8,23306.0
2017-07-20 11:00:00,77.79,78.03,77.73,77.99,30817.0,77.79,78.03,77.73,77.99,30817.0
2017-07-20 11:10:00,77.97,78.44,77.97,78.29,18323.0,77.97,78.44,77.97,78.29,18323.0
2017-07-20 11:20:00,78.29,78.42,78.11,78.14,18938.0,78.29,78.42,78.11,78.14,18938.0
2017-07-20 11:30:00,78.14,78.14,77.95,78.04,24646.0,78.14,78.14,77.95,78.04,24646.0
2017-07-20 11:40:00,78.05,78.3,78.03,78.17,10931.0,78.05,78.3,78.03,78.17,10931.0
2017-07-20 11:50:00,78.17,78.17,78.08,78.13,12178.0,78.17,78.17,78.08,78.13,12178.0
2017-07-20 12:00:00,78.12,78.27,78.04,78.26,12676.0,78.12,78.27,78.04,78.26,12676.0
2017-07-20 12:10:00,78.26,78.37,78.25,78.31,11850.0,78.26,78.37,78.25,78.31,11850.0
2017-07-20 12:20:00,78.3,78.31,78.16,78.19,8711.0,78.3,78.31,78.16,78.19,8711.0
2017-07-20 12:30:00,78.19,78.2,78.1,78.16,10516.0,78.19,78.2,78.1,78.16,10516.0
2017-07-20 12:40:00,78.16,78.28,78.14,78.28,14011.0,78.16,78.28,78.14,78.28,14011.0
2017-07-20 12:50:00,78.28,78.28,78.05,78.07,16653.0,78.28,78.28,78.05,78.07,16653.0
2017-07-20 13:00:00,78.1,78.1,77.78,77.87,32212.0,78.1,78.1,77.78,77.87,32212.0
2017-07-20 13:10:00,77.84,77.91,77.84,77.88,13599.0,77.84,77.91,77.84,77.88,13599.0
2017-07-20 13:20:00,77.9,77.9,77.69,77.74,17424.0,77.9,77.9,77.69,77.74,17424.0
2017-07-20 13:30:00,77.73,77.85,77.71,77.72,15938.0,77.73,77.85,77.71,77.72,15938.0
2017-07-20 13:40:00,77.7,77.7,77.63,77.64,11132.0,77.7,77.7,77.63,77.64,11132.0
2017-07-20 13:50:00,77.66,77.68,77.56,77.67,12333.0,77.66,77.68,77.56,77.67,12333.0
2017-07-20 14:00:00,77.66,77.66,77.48,77.49,15981.0,77.66,77.66,77.48,77.49,15981.0
2017-07-20 14:10:00,77.5,77.65,77.49,77.65,18137.0,77.5,77.65,77.49,77.65,18137.0
2017-07-20 14:20:00,77.71,77.74,77.57,77.62,20375.0,77.71,77.74,77.57,77.62,20375.0
2017-07-20 14:30:00,77.61,77.62,77.42,77.46,21454.0,77.61,77.62,77.42,77.46,21454.0
2017-07-20 14:40:00,77.46,77.72,77.46,77.7,15911.0,77.46,77.72,77.46,77.7,15911.0
2017-07-20 14:50:00,77.71,77.83,77.71,77.79,12945.0,77.71,77.83,77.71,77.79,12945.0
2017-07-20 15:00:00,77.82,77.88,77.78,77.84,14904.0,77.82,77.88,77.78,77.84,14904.0
2017-07-20 15:10:00,77.85,77.86,77.71,77.73,41901.0,77.85,77.86,77.71,77.73,41901.0
2017-07-20 15:20:00,77.75,77.94,77.71,77.83,40249.0,77.75,77.94,77.71,77.83,40249.0
2017-07-20 15:30:00,77.84,77.85,77.78,77.82,34332.0,77.84,77.85,77.78,77.82,34332.0
2017-07-20 15:40:00,77.83,78.04,77.81,78.04,61363.0,77.83,78.04,77.81,78.04,61363.0
2017-07-20 15:50:00,78.05,78.14,77.98,78.03,100165.0,78.05,78.14,77.98,78.03,100165.0
2017-07-21 09:30:00,77.65,78.1,77.64,78.06,24923.0,77.65,78.1,77.64,78.06,24923.0
2017-07-21 09:40:00,78.01,78.39,78.01,78.12,29555.0,78.01,78.39,78.01,78.12,29555.0
2017-07-21 09:50:00,78.11,78.21,77.93,78.2,16897.0,78.11,78.21,77.93,78.2,16897.0
2017-07-21 10:00:00,78.2,78.3,78.15,78.25,52843.0,78.2,78.3,78.15,78.25,52843.0
2017-07-21 10:10:00,78.26,78.27,78.09,78.09,22979.0,78.26,78.27,78.09,78.09,22979.0
2017-07-21 10:20:00,78.08,78.2,77.99,78.13,22324.0,78.08,78.2,77.99,78.13,22324.0
2017-07-21 10:30:00,78.13,78.25,78.06,78.2,26531.0,78.13,78.25,78.06,78.2,26531.0
2017-07-21 10:40:00,78.2,78.26,78.12,78.2,22460.0,78.2,78.26,78.12,78.2,22460.0
2017-07-21 10:50:00,78.2,78.2,78.0,78.11,17249.0,78.2,78.2,78.0,78.11,17249.0
2017-07-21 11:00:00,78.13,78.13,77.99,78.06,14259.0,78.13,78.13,77.99,78.06,14259.0
2017-07-21 11:10:00,78.05,78.17,78.02,78.17,23190.0,78.05,78.17,78.02,78.17,23190.0
2017-07-21 11:20:00,78.16,78.22,78.07,78.18,52870.0,78.16,78.22,78.07,78.18,52870.0
2017-07-21 11:30:00,78.2,78.21,78.15,78.18,19619.0,78.2,78.21,78.15,78.18,19619.0
2017-07-21 11:40:00,78.19,78.39,78.19,78.37,62047.0,78.19,78.39,78.19,78.37,62047.0
2017-07-21 11:50:00,78.37,78.58,78.36,78.57,18863.0,78.37,78.58,78.36,78.57,18863.0
2017-07-21 12:00:00,78.58,78.72,78.58,78.67,22726.0,78.58,78.72,78.58,78.67,22726.0
2017-07-21 12:10:00,78.68,78.69,78.59,78.6,9875.0,78.68,78.69,78.59,78.6,9875.0
2017-07-21 12:20:00,78.59,78.79,78.56,78.79,9425.0,78.59,78.79,78.56,78.79,9425.0
2017-07-21 12:30:00,78.79,78.85,78.76,78.76,11653.0,78.79,78.85,78.76,78.76,11653.0
2017-07-21 12:40:00,78.75,78.83,78.73,78.8,9632.0,78.75,78.83,78.73,78.8,9632.0
2017-07-21 12:50:00,78.78,78.9,78.78,78.9,10940.0,78.78,78.9,78.78,78.9,10940.0
2017-07-21 13:00:00,78.89,78.94,78.84,78.91,11230.0,78.89,78.94,78.84,78.91,11230.0
2017-07-21 13:10:00,78.93,78.93,78.8,78.8,9684.0,78.93,78.93,78.8,78.8,9684.0
2017-07-21 13:20:00,78.81,78.89,78.81,78.87,18327.0,78.81,78.89,78.81,78.87,18327.0
2017-07-21 13:30:00,78.87,78.9,78.75,78.75,34799.0,78.87,78.9,78.75,78.75,34799.0
2017-07-21 13:40:00,78.76,78.8,78.69,78.74,13823.0,78.76,78.8,78.69,78.74,13823.0
2017-07-21 13:50:00,78.74,78.76,78.7,78.76,9774.0,78.74,78.76,78.7,78.76,9774.0
2017-07-21 14:00:00,78.75,78.79,78.72,78.79,34072.0,78.75,78.79,78.72,78.79,34072.0
2017-07-21 14:10:00,78.79,78.83,78.73,78.75,22735.0,78.79,78.83,78.73,78.75,22735.0
2017-07-21 14:20:00,78.74,78.95,78.74,78.95,38824.0,78.74,78.95,78.74,78.95,38824.0
2017-07-21 14:30:00,78.95,79.14,78.93,79.06,45435.0,78.95,79.14,78.93,79.06,45435.0
2017-07-21 14:40:00,79.06,79.09,78.99,78.99,11400.0,79.06,79.09,78.99,78.99,11400.0
2017-07-21 14:50:00,78.99,78.99,78.91,78.99,16373.0,78.99,78.99,78.91,78.99,16373.0
2017-07-21 15:00:00,78.99,79.05,78.98,79.05,20117.0,78.99,79.05,78.98,79.05,20117.0
2017-07-21 15:10:00,79.05,79.12,78.98,78.99,19539.0,79.05,79.12,78.98,78.99,19539.0
2017-07-21 15:20:00,78.99,79.08,78.95,79.05,54675.0,78.99,79.08,78.95,79.05,54675.0
2017-07-21 15:30:00,79.06,79.19,79.05,79.06,124686.0,79.06,79.19,79.05,79.06,124686.0
2017-07-21 15:40:00,79.06,79.2,79.01,79.09,111175.0,79.06,79.2,79.01,79.09,111175.0
2017-07-21 15:50:00,79.09,79.27,79.09,79.23,112082.0,79.09,79.27,79.09,79.23,112082.0
2017-07-24 09:30:00,79.27,79.4,79.02,79.19,24709.0,79.27,79.4,79.02,79.19,24709.0
2017-07-24 09:40:00,79.17,79.64,79.04,79.4,57060.0,79.17,79.64,79.04,79.4,57060.0
2017-07-24 09:50:00,79.4,79.61,79.25,79.61,29111.0,79.4,79.61,79.25,79.61,29111.0
2017-07-24 10:00:00,79.54,79.65,79.44,79.59,20991.0,79.54,79.65,79.44,79.59,20991.0
2017-07-24 10:10:00,79.57,79.65,79.52,79.54,31397.0,79.57,79.65,79.52,79.54,31397.0
2017-07-24 10:20:00,79.55,79.64,79.44,79.6,31501.0,79.55,79.64,79.44,79.6,31501.0
2017-07-24 10:30:00,79.6,79.84,79.6,79.63,33745.0,79.6,79.84,79.6,79.63,33745.0
2017-07-24 10:40:00,79.65,79.65,79.53,79.61,58846.0,79.65,79.65,79.53,79.61,58846.0
2017-07-24 10:50:00,79.62,79.74,79.57,79.7,27808.0,79.62,79.74,79.57,79.7,27808.0
2017-07-24 11:00:00,79.69,79.69,79.52,79.64,20848.0,79.69,79.69,79.52,79.64,20848.0
2017-07-24 11:10:00,79.66,79.67,79.47,79.51,32704.0,79.66,79.67,79.47,79.51,32704.0
2017-07-24 11:20:00,79.51,79.63,79.43,79.55,34789.0,79.51,79.63,79.43,79.55,34789.0
2017-07-24 11:30:00,79.55,79.8,79.54,79.74,20620.0,79.55,79.8,79.54,79.74,20620.0
2017-07-24 11:40:00,79.73,79.82,79.7,79.7,22121.0,79.73,79.82,79.7,79.7,22121.0
2017-07-24 11:50:00,79.68,79.73,79.59,79.61,47540.0,79.68,79.73,79.59,79.61,47540.0
2017-07-24 12:00:00,79.63,79.81,79.63,79.7,62392.0,79.63,79.81,79.63,79.7,62392.0
2017-07-24 12:10:00,79.69,79.78,79.67,79.73,68671.0,79.69,79.78,79.67,79.73,68671.0
2017-07-24 12:20:00,79.72,79.77,79.68,79.71,15498.0,79.72,79.77,79.68,79.71,15498.0
2017-07-24 12:30:00,79.71,79.75,79.68,79.7,23121.0,79.71,79.75,79.68,79.7,23121.0
2017-07-24 12:40:00,79.7,79.78,79.66,79.75,27619.0,79.7,79.78,79.66,79.75,27619.0
2017-07-24 12:50:00,79.75,79.91,79.75,79.85,20987.0,79.75,79.91,79.75,79.85,20987.0
2017-07-24 13:00:00,79.89,79.9,79.75,79.79,22317.0,79.89,79.9,79.75,79.79,22317.0
2017-07-24 13:10:00,79.78,79.79,79.66,79.66,14676.0,79.78,79.79,79.66,79.66,14676.0
2017-07-24 13:20:00,79.65,79.68,79.59,79.66,12131.0,79.65,79.68,79.59,79.66,12131.0
2017-07-24 13:30:00,79.66,79.78,79.66,79.72,19766.0,79.66,79.78,79.66,79.72,19766.0
2017-07-24 13:40:00,79.7,79.75,79.7,79.72,11090.0,79.7,79.75,79.7,79.72,11090.0
2017-07-24 13:50:00,79.71,79.75,79.66,79.71,19718.0,79.71,79.75,79.66,79.71,19718.0
2017-07-24 14:00:00,79.72,79.72,79.66,79.68,10463.0,79.72,79.72,79.66,79.68,10463.0
2017-07-24 14:10:00,79.69,79.79,79.69,79.74,13015.0,79.69,79.79,79.69,79.74,13015.0
2017-07-24 14:20:00,79.73,79.76,79.69,79.71,15891.0,79.73,79.76,79.69,79.71,15891.0
2017-07-24 14:30:00,79.72,79.77,79.7,79.74,12429.0,79.72,79.77,79.7,79.74,12429.0
2017-07-24 14:40:00,79.73,79.74,79.58,79.59,14930.0,79.73,79.74,79.58,79.59,14930.0
2017-07-24 14:50:00,79.57,79.63,79.52,79.61,20582.0,79.57,79.63,79.52,79.61,20582.0
2017-07-24 15:00:00,79.61,79.66,79.55,79.6,17283.0,79.61,79.66,79.55,79.6,17283.0
2017-07-24 15:10:00,79.59,79.72,79.57,79.66,27135.0,79.59,79.72,79.57,79.66,27135.0
2017-07-24 15:20:00,79.66,79.72,79.64,79.7,28296.0,79.66,79.72,79.64,79.7,28296.0
2017-07-24 15:30:00,79.7,79.83,79.69,79.79,31909.0,79.7,79.83,79.69,79.79,31909.0
2017-07-24 15:40:00,79.79,79.79,79.63,79.65,60244.0,79.79,79.79,79.63,79.65,60244.0
2017-07-24 15:50:00,79.65,79.7,79.53,79.68,107382.0,79.65,79.7,79.53,79.68,107382.0
2017-07-25 09:30:00,79.7,79.91,79.27,79.48,22224.0,79.7,79.91,79.27,79.48,22224.0
2017-07-25 09:40:00,79.42,79.78,79.39,79.65,18731.0,79.42,79.78,79.39,79.65,18731.0
2017-07-25 09:50:00,79.7,80.07,79.7,80.06,15084.0,79.7,80.07,79.7,80.06,15084.0
2017-07-25 10:00:00,80.1,80.17,79.9,79.97,26149.0,80.1,80.17,79.9,79.97,26149.0
2017-07-25 10:10:00,79.93,80.22,79.89,80.05,24073.0,79.93,80.22,79.89,80.05,24073.0
2017-07-25 10:20:00,80.06,80.06,79.91,79.93,23003.0,80.06,80.06,79.91,79.93,23003.0
2017-07-25 10:30:00,79.93,79.93,79.59,79.63,26554.0,79.93,79.93,79.59,79.63,26554.0
2017-07-25 10:40:00,79.65,79.87,79.59,79.85,30808.0,79.65,79.87,79.59,79.85,30808.0
2017-07-25 10:50:00,79.83,79.89,79.71,79.77,27747.0,79.83,79.89,79.71,79.77,27747.0
2017-07-25 11:00:00,79.77,79.89,79.71,79.8,39682.0,79.77,79.89,79.71,79.8,39682.0
2017-07-25 11:10:00,79.81,79.89,79.75,79.88,30957.0,79.81,79.89,79.75,79.88,30957.0
2017-07-25 11:20:00,79.91,79.97,79.89,79.95,8976.0,79.91,79.97,79.89,79.95,8976.0
2017-07-25 11:30:00,79.93,79.94,79.84,79.89,9174.0,79.93,79.94,79.84,79.89,9174.0
2017-07-25 11:40:00,79.89,80.01,79.88,80.01,9360.0,79.89,80.01,79.88,80.01,9360.0
2017-07-25 11:50:00,80.02,80.19,80.02,80.14,12543.0,80.02,80.19,80.02,80.14,12543.0
2017-07-25 12:00:00,80.16,80.16,80.05,80.05,11800.0,80.16,80.16,80.05,80.05,11800.0
2017-07-25 12:10:00,80.05,80.12,80.03,80.09,8206.0,80.05,80.12,80.03,80.09,8206.0
2017-07-25 12:20:00,80.09,80.2,80.09,80.17,10557.0,80.09,80.2,80.09,80.17,10557.0
2017-07-25 12:30:00,80.2,80.25,80.13,80.22,8753.0,80.2,80.25,80.13,80.22,8753.0
2017-07-25 12:40:00,80.22,80.3,80.21,80.25,7676.0,80.22,80.3,80.21,80.25,7676.0
2017-07-25 12:50:00,80.25,80.34,80.23,80.25,11575.0,80.25,80.34,80.23,80.25,11575.0
2017-07-25 13:00:00,80.24,80.38,80.24,80.33,43247.0,80.24,80.38,80.24,80.33,43247.0
2017-07-25 13:10:00,80.36,80.41,80.32,80.35,6030.0,80.36,80.41,80.32,80.35,6030.0
2017-07-25 13:20:00,80.35,80.43,80.32,80.42,4861599.0,80.35,80.43,80.32,80.42,4861599.0
2017-07-25 13:30:00,80.44,80.97,80.44,80.95,110774.0,80.44,80.97,80.44,80.95,110774.0
2017-07-25 13:40:00,80.95,81.13,80.77,80.9,74413.0,80.95,81.13,80.77,80.9,74413.0
2017-07-25 13:50:00,80.87,81.05,80.84,81.0,88388.0,80.87,81.05,80.84,81.0,88388.0
2017-07-25 14:00:00,81.03,81.03,80.72,80.88,63176.0,81.03,81.03,80.72,80.88,63176.0
2017-07-25 14:10:00,80.89,81.07,80.82,80.91,69518.0,80.89,81.07,80.82,80.91,69518.0
2017-07-25 14:20:00,80.91,81.05,80.9,80.99,34180.0,80.91,81.05,80.9,80.99,34180.0
2017-07-25 14:30:00,80.98,81.01,80.84,80.89,31634.0,80.98,81.01,80.84,80.89,31634.0
2017-07-25 14:40:00,80.89,80.93,80.63,80.63,29133.0,80.89,80.93,80.63,80.63,29133.0
2017-07-25 14:50:00,80.64,80.83,80.59,80.83,29866.0,80.64,80.83,80.59,80.83,29866.0
2017-07-25 15:00:00,80.82,80.96,80.82,80.87,33575.0,80.82,80.96,80.82,80.87,33575.0
2017-07-25 15:10:00,80.85,80.91,80.79,80.84,20115.0,80.85,80.91,80.79,80.84,20115.0
2017-07-25 15:20:00,80.86,80.87,80.68,80.8,61824.0,80.86,80.87,80.68,80.8,61824.0
2017-07-25 15:30:00,80.8,80.89,80.72,80.83,45861.0,80.8,80.89,80.72,80.83,45861.0
2017-07-25 15:40:00,80.8,80.8,80.67,80.69,46319.0,80.8,80.8,80.67,80.69,46319.0
2017-07-25 15:50:00,80.69,80.89,80.56,80.86,150393.0,80.69,80.89,80.56,80.86,150393.0
2017-07-26 09:30:00,80.94,81.48,80.88,80.99,78857.0,80.94,81.48,80.88,80.99,78857.0
2017-07-26 09:40:00,81.01,81.15,80.62,80.81,28775.0,81.01,81.15,80.62,80.81,28775.0
2017-07-26 09:50:00,80.8,80.85,80.52,80.83,20761.0,80.8,80.85,80.52,80.83,20761.0
2017-07-26 10:00:00,80.83,80.94,80.67,80.79,18570.0,80.83,80.94,80.67,80.79,18570.0
2017-07-26 10:10:00,80.79,81.0,80.75,81.0,15424.0,80.79,81.0,80.75,81.0,15424.0
2017-07-26 10:20:00,80.97,81.1,80.92,80.92,13669.0,80.97,81.1,80.92,80.92,13669.0
2017-07-26 10:30:00,80.92,80.92,80.65,80.65,15307.0,80.92,80.92,80.65,80.65,15307.0
2017-07-26 10:40:00,80.63,80.64,80.5,80.62,20136.0,80.63,80.64,80.5,80.62,20136.0
2017-07-26 10:50:00,80.64,80.64,80.5,80.53,8800.0,80.64,80.64,80.5,80.53,8800.0
2017-07-26 11:00:00,80.5,80.58,80.35,80.38,34211.0,80.5,80.58,80.35,80.38,34211.0
2017-07-26 11:10:00,80.39,80.53,80.38,80.51,13650.0,80.39,80.53,80.38,80.51,13650.0
2017-07-26 11:20:00,80.52,80.52,80.41,80.47,13290.0,80.52,80.52,80.41,80.47,13290.0
2017-07-26 11:30:00,80.45,80.52,80.33,80.36,14042.0,80.45,80.52,80.33,80.36,14042.0
2017-07-26 11:40:00,80.33,80.41,80.32,80.35,7395.0,80.33,80.41,80.32,80.35,7395.0
2017-07-26 11:50:00,80.36,80.61,80.33,80.61,15845.0,80.36,80.61,80.33,80.61,15845.0
2017-07-26 12:00:00,80.6,80.69,80.59,80.69,16300.0,80.6,80.69,80.59,80.69,16300.0
2017-07-26 12:10:00,80.69,80.83,80.69,80.76,18916.0,80.69,80.83,80.69,80.76,18916.0
2017-07-26 12:20:00,80.79,80.81,80.7,80.8,18995.0,80.79,80.81,80.7,80.8,18995.0
2017-07-26 12:30:00,80.81,80.83,80.71,80.75,19308.0,80.81,80.83,80.71,80.75,19308.0
2017-07-26 12:40:00,80.78,80.8,80.72,80.77,26867.0,80.78,80.8,80.72,80.77,26867.0
2017-07-26 12:50:00,80.78,80.86,80.77,80.82,8585.0,80.78,80.86,80.77,80.82,8585.0
2017-07-26 13:00:00,80.83,80.83,80.74,80.77,21059.0,80.83,80.83,80.74,80.77,21059.0
2017-07-26 13:10:00,80.78,80.91,80.78,80.89,20611.0,80.78,80.91,80.78,80.89,20611.0
2017-07-26 13:20:00,80.88,80.97,80.88,80.92,10500.0,80.88,80.97,80.88,80.92,10500.0
2017-07-26 13:30:00,80.91,80.94,80.86,80.86,12100.0,80.91,80.94,80.86,80.86,12100.0
2017-07-26 13:40:00,80.86,80.99,80.86,80.95,15130.0,80.86,80.99,80.86,80.95,15130.0
2017-07-26 13:50:00,80.95,80.96,80.84,80.85,75800.0,80.95,80.96,80.84,80.85,75800.0
2017-07-26 14:00:00,80.85,81.03,80.8,80.98,31881.0,80.85,81.03,80.8,80.98,31881.0
2017-07-26 14:10:00,80.98,81.03,80.91,81.02,17216.0,80.98,81.03,80.91,81.02,17216.0
2017-07-26 14:20:00,81.01,81.21,81.0,81.13,17566.0,81.01,81.21,81.0,81.13,17566.0
2017-07-26 14:30:00,81.11,81.12,81.03,81.12,12932.0,81.11,81.12,81.03,81.12,12932.0
2017-07-26 14:40:00,81.11,81.35,81.11,81.29,18610.0,81.11,81.35,81.11,81.29,18610.0
2017-07-26 14:50:00,81.28,81.28,81.09,81.2,30721.0,81.28,81.28,81.09,81.2,30721.0
2017-07-26 15:00:00,81.21,81.3,81.14,81.16,20221.0,81.21,81.3,81.14,81.16,20221.0
2017-07-26 15:10:00,81.16,81.26,81.15,81.24,19484.0,81.16,81.26,81.15,81.24,19484.0
2017-07-26 15:20:00,81.25,81.34,81.22,81.33,25979.0,81.25,81.34,81.22,81.33,25979.0
2017-07-26 15:30:00,81.33,81.48,81.31,81.44,50250.0,81.33,81.48,81.31,81.44,50250.0
2017-07-26 15:40:00,81.45,81.48,81.41,81.45,67877.0,81.45,81.48,81.41,81.45,67877.0
2017-07-26 15:50:00,81.36,81.49,81.26,81.47,153260.0,81.36,81.49,81.26,81.47,153260.0
2017-07-27 09:30:00,81.8,82.34,81.56,81.95,78677.0,81.8,82.34,81.56,81.95,78677.0
2017-07-27 09:40:00,81.9,82.0,81.61,81.68,27891.0,81.9,82.0,81.61,81.68,27891.0
2017-07-27 09:50:00,81.71,81.99,81.7,81.98,38796.0,81.71,81.99,81.7,81.98,38796.0
2017-07-27 10:00:00,81.95,82.09,81.83,81.98,46589.0,81.95,82.09,81.83,81.98,46589.0
2017-07-27 10:10:00,82.0,82.04,81.9,81.98,74366.0,82.0,82.04,81.9,81.98,74366.0
2017-07-27 10:20:00,81.96,82.23,81.95,82.12,29110.0,81.96,82.23,81.95,82.12,29110.0
2017-07-27 10:30:00,82.11,82.59,82.03,82.59,79900.0,82.11,82.59,82.03,82.59,79900.0
2017-07-27 10:40:00,82.6,82.7,82.42,82.42,85678.0,82.6,82.7,82.42,82.42,85678.0
2017-07-27 10:50:00,82.4,82.4,82.04,82.34,69207.0,82.4,82.4,82.04,82.34,69207.0
2017-07-27 11:00:00,82.33,82.33,82.2,82.21,72333.0,82.33,82.33,82.2,82.21,72333.0
2017-07-27 11:10:00,82.23,82.35,82.22,82.29,26466.0,82.23,82.35,82.22,82.29,26466.0
2017-07-27 11:20:00,82.29,82.37,82.26,82.3,21018.0,82.29,82.37,82.26,82.3,21018.0
2017-07-27 11:30:00,82.26,82.49,82.26,82.49,26254.0,82.26,82.49,82.26,82.49,26254.0
2017-07-27 11:40:00,82.49,82.57,82.42,82.51,37505.0,82.49,82.57,82.42,82.51,37505.0
2017-07-27 11:50:00,82.55,82.56,82.49,82.5,14797.0,82.55,82.56,82.49,82.5,14797.0
2017-07-27 12:00:00,82.51,82.7,82.5,82.67,42776.0,82.51,82.7,82.5,82.67,42776.0
2017-07-27 12:10:00,82.68,82.78,82.65,82.78,35822.0,82.68,82.78,82.65,82.78,35822.0
2017-07-27 12:20:00,82.78,82.79,82.3,82.33,104532.0,82.78,82.79,82.3,82.33,104532.0
2017-07-27 12:30:00,82.29,82.34,81.79,81.94,123600.0,82.29,82.34,81.79,81.94,123600.0
2017-07-27 12:40:00,81.92,81.93,81.36,81.37,114043.0,81.92,81.93,81.36,81.37,114043.0
2017-07-27 12:50:00,81.33,81.41,80.22,80.32,160117.0,81.33,81.41,80.22,80.32,160117.0
2017-07-27 13:00:00,80.27,80.38,79.87,79.94,40981.0,80.27,80.38,79.87,79.94,40981.0
2017-07-27 13:10:00,80.0,80.01,79.52,79.65,51373.0,80.0,80.01,79.52,79.65,51373.0
2017-07-27 13:20:00,79.73,79.73,78.31,78.42,87633.0,79.73,79.73,78.31,78.42,87633.0
2017-07-27 13:30:00,78.44,78.73,78.18,78.35,74545.0,78.44,78.73,78.18,78.35,74545.0
2017-07-27 13:40:00,78.35,79.11,78.15,78.88,58361.0,78.35,79.11,78.15,78.88,58361.0
2017-07-27 13:50:00,79.0,79.12,78.75,78.94,35590.0,79.0,79.12,78.75,78.94,35590.0
2017-07-27 14:00:00,79.0,79.11,78.69,79.03,29340.0,79.0,79.11,78.69,79.03,29340.0
2017-07-27 14:10:00,79.06,79.49,78.99,79.42,68332.0,79.06,79.49,78.99,79.42,68332.0
2017-07-27 14:20:00,79.37,79.64,79.37,79.5,98983.0,79.37,79.64,79.37,79.5,98983.0
2017-07-27 14:30:00,79.53,79.6,79.36,79.47,47088.0,79.53,79.6,79.36,79.47,47088.0
2017-07-27 14:40:00,79.47,79.58,79.36,79.46,32091.0,79.47,79.58,79.36,79.46,32091.0
2017-07-27 14:50:00,79.49,79.69,79.47,79.63,36452.0,79.49,79.69,79.47,79.63,36452.0
2017-07-27 15:00:00,79.63,79.75,79.57,79.57,47732.0,79.63,79.75,79.57,79.57,47732.0
2017-07-27 15:10:00,79.58,79.69,79.57,79.63,40069.0,79.58,79.69,79.57,79.63,40069.0
2017-07-27 15:20:00,79.63,79.67,79.49,79.55,38235.0,79.63,79.67,79.49,79.55,38235.0
2017-07-27 15:30:00,79.57,79.68,79.48,79.68,48429.0,79.57,79.68,79.48,79.68,48429.0
2017-07-27 15:40:00,79.69,79.78,79.64,79.74,73746.0,79.69,79.78,79.64,79.74,73746.0
2017-07-27 15:50:00,79.75,79.77,79.6,79.72,174638.0,79.75,79.77,79.6,79.72,174638.0
2017-07-28 09:30:00,79.07,79.36,78.54,79.04,35704.0,79.07,79.36,78.54,79.04,35704.0
2017-07-28 09:40:00,79.1,79.93,79.07,79.44,49164.0,79.1,79.93,79.07,79.44,49164.0
2017-07-28 09:50:00,79.5,79.73,79.26,79.44,30528.0,79.5,79.73,79.26,79.44,30528.0
2017-07-28 10:00:00,79.43,79.63,79.3,79.37,32315.0,79.43,79.63,79.3,79.37,32315.0
2017-07-28 10:10:00,79.4,79.65,79.32,79.36,18319.0,79.4,79.65,79.32,79.36,18319.0
2017-07-28 10:20:00,79.39,79.51,79.1,79.39,17284.0,79.39,79.51,79.1,79.39,17284.0
2017-07-28 10:30:00,79.46,79.46,79.07,79.32,17166.0,79.46,79.46,79.07,79.32,17166.0
2017-07-28 10:40:00,79.3,79.49,79.25,79.34,21224.0,79.3,79.49,79.25,79.34,21224.0
2017-07-28 10:50:00,79.31,79.32,79.11,79.23,11421.0,79.31,79.32,79.11,79.23,11421.0
2017-07-28 11:00:00,79.18,79.48,79.18,79.42,21237.0,79.18,79.48,79.18,79.42,21237.0
2017-07-28 11:10:00,79.44,79.48,79.22,79.27,16239.0,79.44,79.48,79.22,79.27,16239.0
2017-07-28 11:20:00,79.25,79.3,79.14,79.17,18296.0,79.25,79.3,79.14,79.17,18296.0
2017-07-28 11:30:00,79.16,79.27,79.15,79.22,23292.0,79.16,79.27,79.15,79.22,23292.0
2017-07-28 11:40:00,79.24,79.25,79.13,79.13,8987.0,79.24,79.25,79.13,79.13,8987.0
2017-07-28 11:50:00,79.1,79.12,78.97,79.1,38880.0,79.1,79.12,78.97,79.1,38880.0
2017-07-28 12:00:00,79.07,79.19,78.89,78.97,27147.0,79.07,79.19,78.89,78.97,27147.0
2017-07-28 12:10:00,78.98,79.11,78.93,79.02,13497.0,78.98,79.11,78.93,79.02,13497.0
2017-07-28 12:20:00,79.03,79.14,78.96,79.14,10018.0,79.03,79.14,78.96,79.14,10018.0
2017-07-28 12:30:00,79.15,79.44,79.14,79.44,7100.0,79.15,79.44,79.14,79.44,7100.0
2017-07-28 12:40:00,79.45,79.8,79.45,79.76,16961.0,79.45,79.8,79.45,79.76,16961.0
2017-07-28 12:50:00,79.77,79.84,79.68,79.75,15799.0,79.77,79.84,79.68,79.75,15799.0
2017-07-28 13:00:00,79.75,79.85,79.56,79.61,19915.0,79.75,79.85,79.56,79.61,19915.0
2017-07-28 13:10:00,79.61,79.67,79.53,79.6,7311.0,79.61,79.67,79.53,79.6,7311.0
2017-07-28 13:20:00,79.6,79.86,79.59,79.8,7662.0,79.6,79.86,79.59,79.8,7662.0
2017-07-28 13:30:00,79.8,79.85,79.73,79.81,12577.0,79.8,79.85,79.73,79.81,12577.0
2017-07-28 13:40:00,79.81,80.18,79.8,80.17,30092.0,79.81,80.18,79.8,80.17,30092.0
2017-07-28 13:50:00,80.18,80.19,80.05,80.06,23492.0,80.18,80.19,80.05,80.06,23492.0
2017-07-28 14:00:00,80.09,80.2,80.09,80.19,12629.0,80.09,80.2,80.09,80.19,12629.0
2017-07-28 14:10:00,80.17,80.53,80.11,80.5,59885.0,80.17,80.53,80.11,80.5,59885.0
2017-07-28 14:20:00,80.5,80.74,80.5,80.67,31042.0,80.5,80.74,80.5,80.67,31042.0
2017-07-28 14:30:00,80.65,80.86,80.51,80.7,56835.0,80.65,80.86,80.51,80.7,56835.0
2017-07-28 14:40:00,80.69,80.81,80.66,80.73,86829.0,80.69,80.81,80.66,80.73,86829.0
2017-07-28 14:50:00,80.74,80.88,80.74,80.81,56076.0,80.74,80.88,80.74,80.81,56076.0
2017-07-28 15:00:00,80.8,80.84,80.4,80.44,46579.0,80.8,80.84,80.4,80.44,46579.0
2017-07-28 15:10:00,80.45,80.45,80.12,80.2,18435.0,80.45,80.45,80.12,80.2,18435.0
2017-07-28 15:20:00,80.22,80.3,80.2,80.24,27798.0,80.22,80.3,80.2,80.24,27798.0
2017-07-28 15:30:00,80.27,80.27,80.03,80.04,24927.0,80.27,80.27,80.03,80.04,24927.0
2017-07-28 15:40:00,80.05,80.25,80.01,80.19,66157.0,80.05,80.25,80.01,80.19,66157.0
2017-07-28 15:50:00,80.19,80.21,80.07,80.09,96443.0,80.19,80.21,80.07,80.09,96443.0
2017-07-31 09:30:00,80.36,80.86,80.36,80.36,25452.0,80.36,80.86,80.36,80.36,25452.0
2017-07-31 09:40:00,80.33,80.63,80.15,80.38,22960.0,80.33,80.63,80.15,80.38,22960.0
2017-07-31 09:50:00,80.41,80.54,79.91,79.91,25855.0,80.41,80.54,79.91,79.91,25855.0
2017-07-31 10:00:00,79.95,80.24,79.89,80.22,38306.0,79.95,80.24,79.89,80.22,38306.0
2017-07-31 10:10:00,80.24,80.49,80.15,80.32,30458.0,80.24,80.49,80.15,80.32,30458.0
2017-07-31 10:20:00,80.25,80.46,79.92,79.97,14987.0,80.25,80.46,79.92,79.97,14987.0
2017-07-31 10:30:00,79.98,80.07,79.6,79.67,31075.0,79.98,80.07,79.6,79.67,31075.0
2017-07-31 10:40:00,79.66,80.0,79.66,79.94,18255.0,79.66,80.0,79.66,79.94,18255.0
2017-07-31 10:50:00,79.89,79.93,79.54,79.68,27104.0,79.89,79.93,79.54,79.68,27104.0
2017-07-31 11:00:00,79.75,80.0,79.75,79.89,10800.0,79.75,80.0,79.75,79.89,10800.0
2017-07-31 11:10:00,79.94,80.1,79.84,79.99,21922.0,79.94,80.1,79.84,79.99,21922.0
2017-07-31 11:20:00,80.01,80.02,79.79,79.87,19247.0,80.01,80.02,79.79,79.87,19247.0
2017-07-31 11:30:00,79.91,80.12,79.9,80.12,14704.0,79.91,80.12,79.9,80.12,14704.0
2017-07-31 11:40:00,80.15,80.31,80.1,80.2,8315.0,80.15,80.31,80.1,80.2,8315.0
2017-07-31 11:50:00,80.17,80.2,80.03,80.12,13651.0,80.17,80.2,80.03,80.12,13651.0
2017-07-31 12:00:00,80.07,80.11,79.65,79.69,22333.0,80.07,80.11,79.65,79.69,22333.0
2017-07-31 12:10:00,79.66,79.89,79.62,79.84,14556.0,79.66,79.89,79.62,79.84,14556.0
2017-07-31 12:20:00,79.83,79.97,79.8,79.92,11200.0,79.83,79.97,79.8,79.92,11200.0
2017-07-31 12:30:00,79.92,79.95,79.86,79.94,12243.0,79.92,79.95,79.86,79.94,12243.0
2017-07-31 12:40:00,79.94,80.15,79.91,80.01,17798.0,79.94,80.15,79.91,80.01,17798.0
2017-07-31 12:50:00,80.03,80.05,79.91,79.91,14274.0,80.03,80.05,79.91,79.91,14274.0
2017-07-31 13:00:00,79.87,79.9,79.78,79.83,15535.0,79.87,79.9,79.78,79.83,15535.0
2017-07-31 13:10:00,79.85,79.93,79.76,79.93,11100.0,79.85,79.93,79.76,79.93,11100.0
2017-07-31 13:20:00,79.96,80.0,79.86,79.98,8100.0,79.96,80.0,79.86,79.98,8100.0
2017-07-31 13:30:00,80.0,80.1,79.79,79.82,9424.0,80.0,80.1,79.79,79.82,9424.0
2017-07-31 13:40:00,79.84,79.84,79.71,79.78,6725.0,79.84,79.84,79.71,79.78,6725.0
2017-07-31 13:50:00,79.77,79.91,79.71,79.76,10423.0,79.77,79.91,79.71,79.76,10423.0
2017-07-31 14:00:00,79.73,79.73,79.45,79.46,16987.0,79.73,79.73,79.45,79.46,16987.0
2017-07-31 14:10:00,79.48,79.85,79.39,79.85,24130.0,79.48,79.85,79.39,79.85,24130.0
2017-07-31 14:20:00,79.84,79.84,79.62,79.7,8822.0,79.84,79.84,79.62,79.7,8822.0
2017-07-31 14:30:00,79.68,79.7,79.57,79.62,9119.0,79.68,79.7,79.57,79.62,9119.0
2017-07-31 14:40:00,79.62,79.65,79.53,79.58,13198.0,79.62,79.65,79.53,79.58,13198.0
2017-07-31 14:50:00,79.58,79.6,79.46,79.51,30773.0,79.58,79.6,79.46,79.51,30773.0
2017-07-31 15:00:00,79.52,79.6,79.46,79.5,40112.0,79.52,79.6,79.46,79.5,40112.0
2017-07-31 15:10:00,79.47,79.56,79.47,79.54,18941.0,79.47,79.56,79.47,79.54,18941.0
2017-07-31 15:20:00,79.56,79.56,79.41,79.47,32959.0,79.56,79.56,79.41,79.47,32959.0
2017-07-31 15:30:00,79.46,79.57,79.44,79.53,22295.0,79.46,79.57,79.44,79.53,22295.0
2017-07-31 15:40:00,79.53,79.55,79.46,79.53,44543.0,79.53,79.55,79.46,79.53,44543.0
2017-07-31 15:50:00,79.52,79.55,79.42,79.49,76602.0,79.52,79.55,79.42,79.49,76602.0
2017-08-01 09:30:00,79.79,79.95,79.0,79.87,43047.0,79.79,79.95,79.0,79.87,43047.0
2017-08-01 09:40:00,79.87,79.89,79.36,79.43,19367.0,79.87,79.89,79.36,79.43,19367.0
2017-08-01 09:50:00,79.35,79.7,79.32,79.42,10820.0,79.35,79.7,79.32,79.42,10820.0
2017-08-01 10:00:00,79.4,79.56,79.0,79.06,38067.0,79.4,79.56,79.0,79.06,38067.0
2017-08-01 10:10:00,79.08,79.31,79.06,79.23,23419.0,79.08,79.31,79.06,79.23,23419.0
2017-08-01 10:20:00,79.2,79.23,79.05,79.17,15491.0,79.2,79.23,79.05,79.17,15491.0
2017-08-01 10:30:00,79.15,79.45,79.12,79.42,15946.0,79.15,79.45,79.12,79.42,15946.0
2017-08-01 10:40:00,79.44,79.45,79.2,79.35,27025.0,79.44,79.45,79.2,79.35,27025.0
2017-08-01 10:50:00,79.33,79.74,79.32,79.38,14843.0,79.33,79.74,79.32,79.38,14843.0
2017-08-01 11:00:00,79.4,79.74,79.35,79.65,13790.0,79.4,79.74,79.35,79.65,13790.0
2017-08-01 11:10:00,79.64,79.88,79.61,79.88,9117.0,79.64,79.88,79.61,79.88,9117.0
2017-08-01 11:20:00,79.82,79.87,79.62,79.65,25254.0,79.82,79.87,79.62,79.65,25254.0
2017-08-01 11:30:00,79.65,79.91,79.59,79.89,14907.0,79.65,79.91,79.59,79.89,14907.0
2017-08-01 11:40:00,79.89,80.06,79.76,79.82,16927.0,79.89,80.06,79.76,79.82,16927.0
2017-08-01 11:50:00,79.77,79.93,79.73,79.88,15300.0,79.77,79.93,79.73,79.88,15300.0
2017-08-01 12:00:00,79.89,80.04,79.76,79.85,16500.0,79.89,80.04,79.76,79.85,16500.0
2017-08-01 12:10:00,79.8,80.07,79.79,80.02,18726.0,79.8,80.07,79.79,80.02,18726.0
2017-08-01 12:20:00,80.05,80.05,79.86,79.9,6600.0,80.05,80.05,79.86,79.9,6600.0
2017-08-01 12:30:00,79.89,80.0,79.83,80.0,9564.0,79.89,80.0,79.83,80.0,9564.0
2017-08-01 12:40:00,80.02,80.03,79.78,79.82,13563.0,80.02,80.03,79.78,79.82,13563.0
2017-08-01 12:50:00,79.82,80.03,79.82,80.03,4811.0,79.82,80.03,79.82,80.03,4811.0
2017-08-01 13:00:00,80.09,80.2,80.08,80.16,14314.0,80.09,80.2,80.08,80.16,14314.0
2017-08-01 13:10:00,80.17,80.3,80.16,80.23,12184.0,80.17,80.3,80.16,80.23,12184.0
2017-08-01 13:20:00,80.26,80.42,80.24,80.31,51819.0,80.26,80.42,80.24,80.31,51819.0
2017-08-01 13:30:00,80.31,80.31,80.13,80.16,20008.0,80.31,80.31,80.13,80.16,20008.0
2017-08-01 13:40:00,80.16,80.16,79.99,80.08,11955.0,80.16,80.16,79.99,80.08,11955.0
2017-08-01 13:50:00,80.08,80.11,80.0,80.02,15078.0,80.08,80.11,80.0,80.02,15078.0
2017-08-01 14:00:00,80.06,80.14,80.01,80.07,8209.0,80.06,80.14,80.01,80.07,8209.0
2017-08-01 14:10:00,80.07,80.19,80.03,80.18,8358.0,80.07,80.19,80.03,80.18,8358.0
2017-08-01 14:20:00,80.16,80.27,80.14,80.14,12108.0,80.16,80.27,80.14,80.14,12108.0
2017-08-01 14:30:00,80.15,80.22,80.13,80.17,13650.0,80.15,80.22,80.13,80.17,13650.0
2017-08-01 14:40:00,80.19,80.19,79.95,79.96,20501.0,80.19,80.19,79.95,79.96,20501.0
2017-08-01 14:50:00,79.94,80.04,79.86,79.91,21750.0,79.94,80.04,79.86,79.91,21750.0
2017-08-01 15:00:00,79.92,79.98,79.91,79.94,13826.0,79.92,79.98,79.91,79.94,13826.0
2017-08-01 15:10:00,79.94,79.97,79.79,79.83,46074.0,79.94,79.97,79.79,79.83,46074.0
2017-08-01 15:20:00,79.85,79.87,79.76,79.8,31128.0,79.85,79.87,79.76,79.8,31128.0
2017-08-01 15:30:00,79.8,79.82,79.77,79.79,61731.0,79.8,79.82,79.77,79.79,61731.0
2017-08-01 15:40:00,79.8,79.9,79.79,79.9,57660.0,79.8,79.9,79.79,79.9,57660.0
2017-08-01 15:50:00,79.9,79.98,79.79,79.93,101317.0,79.9,79.98,79.79,79.93,101317.0
2017-08-02 09:30:00,80.43,80.6,79.84,79.98,49414.0,80.43,80.6,79.84,79.98,49414.0
2017-08-02 09:40:00,79.97,80.04,79.5,79.71,47512.0,79.97,80.04,79.5,79.71,47512.0
2017-08-02 09:50:00,79.78,80.22,79.76,80.01,39291.0,79.78,80.22,79.76,80.01,39291.0
2017-08-02 10:00:00,80.0,80.18,79.98,80.13,19018.0,80.0,80.18,79.98,80.13,19018.0
2017-08-02 10:10:00,80.09,80.09,79.83,79.84,41791.0,80.09,80.09,79.83,79.84,41791.0
2017-08-02 10:20:00,79.84,79.85,79.12,79.14,36681.0,79.84,79.85,79.12,79.14,36681.0
2017-08-02 10:30:00,79.17,79.58,79.11,79.37,21457.0,79.17,79.58,79.11,79.37,21457.0
2017-08-02 10:40:00,79.37,79.5,78.65,78.77,66755.0,79.37,79.5,78.65,78.77,66755.0
2017-08-02 10:50:00,78.76,79.08,78.62,78.62,23811.0,78.76,79.08,78.62,78.62,23811.0
2017-08-02 11:00:00,78.6,78.73,78.1,78.36,51084.0,78.6,78.73,78.1,78.36,51084.0
2017-08-02 11:10:00,78.4,78.98,78.4,78.76,49590.0,78.4,78.98,78.4,78.76,49590.0
2017-08-02 11:20:00,78.83,79.14,78.81,78.86,20703.0,78.83,79.14,78.81,78.86,20703.0
2017-08-02 11:30:00,78.85,79.01,78.66,78.95,22699.0,78.85,79.01,78.66,78.95,22699.0
2017-08-02 11:40:00,78.97,79.0,78.77,78.79,16314.0,78.97,79.0,78.77,78.79,16314.0
2017-08-02 11:50:00,78.77,78.96,78.67,78.96,28606.0,78.77,78.96,78.67,78.96,28606.0
2017-08-02 12:00:00,78.94,79.21,78.88,79.13,36455.0,78.94,79.21,78.88,79.13,36455.0
2017-08-02 12:10:00,79.11,79.25,79.0,79.24,24225.0,79.11,79.25,79.0,79.24,24225.0
2017-08-02 12:20:00,79.25,79.56,79.25,79.35,21607.0,79.25,79.56,79.25,79.35,21607.0
2017-08-02 12:30:00,79.34,79.36,79.08,79.3,17541.0,79.34,79.36,79.08,79.3,17541.0
2017-08-02 12:40:00,79.29,79.29,79.07,79.14,27804.0,79.29,79.29,79.07,79.14,27804.0
2017-08-02 12:50:00,79.13,79.14,78.96,78.98,15569.0,79.13,79.14,78.96,78.98,15569.0
2017-08-02 13:00:00,78.97,79.03,78.75,78.98,29864.0,78.97,79.03,78.75,78.98,29864.0
2017-08-02 13:10:00,78.98,79.16,78.85,79.11,15010.0,78.98,79.16,78.85,79.11,15010.0
2017-08-02 13:20:00,79.09,79.37,79.05,79.17,20081.0,79.09,79.37,79.05,79.17,20081.0
2017-08-02 13:30:00,79.14,79.22,79.01,79.16,9193.0,79.14,79.22,79.01,79.16,9193.0
2017-08-02 13:40:00,79.19,79.59,79.19,79.37,18953.0,79.19,79.59,79.19,79.37,18953.0
2017-08-02 13:50:00,79.41,79.47,79.31,79.37,15020.0,79.41,79.47,79.31,79.37,15020.0
2017-08-02 14:00:00,79.37,79.42,79.27,79.27,16486.0,79.37,79.42,79.27,79.27,16486.0
2017-08-02 14:10:00,79.22,79.48,79.18,79.35,20256.0,79.22,79.48,79.18,79.35,20256.0
2017-08-02 14:20:00,79.38,79.44,79.3,79.41,31023.0,79.38,79.44,79.3,79.41,31023.0
2017-08-02 14:30:00,79.4,79.56,79.39,79.55,32197.0,79.4,79.56,79.39,79.55,32197.0
2017-08-02 14:40:00,79.55,79.59,79.43,79.43,21134.0,79.55,79.59,79.43,79.43,21134.0
2017-08-02 14:50:00,79.46,79.48,79.29,79.43,22198.0,79.46,79.48,79.29,79.43,22198.0
2017-08-02 15:00:00,79.42,79.58,79.36,79.37,26913.0,79.42,79.58,79.36,79.37,26913.0
2017-08-02 15:10:00,79.37,79.51,79.26,79.26,39953.0,79.37,79.51,79.26,79.26,39953.0
2017-08-02 15:20:00,79.25,79.59,79.2,79.48,53682.0,79.25,79.59,79.2,79.48,53682.0
2017-08-02 15:30:00,79.5,79.57,79.09,79.11,52644.0,79.5,79.57,79.09,79.11,52644.0
2017-08-02 15:40:00,79.12,79.41,79.1,79.41,58122.0,79.12,79.41,79.1,79.41,58122.0
2017-08-02 15:50:00,79.4,79.69,79.32,79.36,325490.0,79.4,79.69,79.32,79.36,325490.0
2017-08-03 09:30:00,87.24,88.83,86.05,87.31,742156.0,87.24,88.83,86.05,87.31,742156.0
2017-08-03 09:40:00,87.52,87.96,86.57,86.97,475626.0,87.52,87.96,86.57,86.97,475626.0
2017-08-03 09:50:00,86.91,87.3,86.04,86.95,263646.0,86.91,87.3,86.04,86.95,263646.0
2017-08-03 10:00:00,86.95,87.15,86.2,86.41,239080.0,86.95,87.15,86.2,86.41,239080.0
2017-08-03 10:10:00,86.39,86.81,86.02,86.5,185713.0,86.39,86.81,86.02,86.5,185713.0
2017-08-03 10:20:00,86.53,88.17,86.51,87.95,248495.0,86.53,88.17,86.51,87.95,248495.0
2017-08-03 10:30:00,87.95,88.6,87.94,88.13,259168.0,87.95,88.6,87.94,88.13,259168.0
2017-08-03 10:40:00,88.1,88.49,87.74,87.86,160725.0,88.1,88.49,87.74,87.86,160725.0
2017-08-03 10:50:00,87.87,88.56,87.74,88.39,152593.0,87.87,88.56,87.74,88.39,152593.0
2017-08-03 11:00:00,88.38,88.75,88.1,88.31,164091.0,88.38,88.75,88.1,88.31,164091.0
2017-08-03 11:10:00,88.32,88.4,87.88,88.08,137676.0,88.32,88.4,87.88,88.08,137676.0
2017-08-03 11:20:00,88.08,88.44,87.99,88.37,80006.0,88.08,88.44,87.99,88.37,80006.0
2017-08-03 11:30:00,88.45,88.59,88.2,88.5,159207.0,88.45,88.59,88.2,88.5,159207.0
2017-08-03 11:40:00,88.5,88.52,88.08,88.5,94240.0,88.5,88.52,88.08,88.5,94240.0
2017-08-03 11:50:00,88.5,88.53,87.93,88.17,114633.0,88.5,88.53,87.93,88.17,114633.0
2017-08-03 12:00:00,88.08,88.66,88.02,88.42,103088.0,88.08,88.66,88.02,88.42,103088.0
2017-08-03 12:10:00,88.48,88.88,88.44,88.85,82791.0,88.48,88.88,88.44,88.85,82791.0
2017-08-03 12:20:00,88.82,88.93,88.39,88.9,71610.0,88.82,88.93,88.39,88.9,71610.0
2017-08-03 12:30:00,88.93,89.35,88.91,89.32,89149.0,88.93,89.35,88.91,89.32,89149.0
2017-08-03 12:40:00,89.3,89.33,89.04,89.06,79554.0,89.3,89.33,89.04,89.06,79554.0
2017-08-03 12:50:00,89.06,89.38,88.88,89.24,322874.0,89.06,89.38,88.88,89.24,322874.0
2017-08-03 13:00:00,89.25,89.67,89.1,89.67,86817.0,89.25,89.67,89.1,89.67,86817.0
2017-08-03 13:10:00,89.64,89.9,89.5,89.86,59823.0,89.64,89.9,89.5,89.86,59823.0
2017-08-03 13:20:00,89.86,89.9,89.21,89.46,89958.0,89.86,89.9,89.21,89.46,89958.0
2017-08-03 13:30:00,89.47,89.52,89.03,89.23,74398.0,89.47,89.52,89.03,89.23,74398.0
2017-08-03 13:40:00,89.25,89.41,89.05,89.12,42949.0,89.25,89.41,89.05,89.12,42949.0
2017-08-03 13:50:00,89.13,89.21,88.7,89.09,69112.0,89.13,89.21,88.7,89.09,69112.0
2017-08-03 14:00:00,89.08,89.1,88.17,88.59,106476.0,89.08,89.1,88.17,88.59,106476.0
2017-08-03 14:10:00,88.58,88.72,88.08,88.29,60138.0,88.58,88.72,88.08,88.29,60138.0
2017-08-03 14:20:00,88.3,88.65,88.3,88.35,58606.0,88.3,88.65,88.3,88.35,58606.0
2017-08-03 14:30:00,88.31,88.46,88.25,88.34,41069.0,88.31,88.46,88.25,88.34,41069.0
2017-08-03 14:40:00,88.38,88.38,87.76,87.76,124725.0,88.38,88.38,87.76,87.76,124725.0
2017-08-03 14:50:00,87.79,88.1,87.68,87.9,77029.0,87.79,88.1,87.68,87.9,77029.0
2017-08-03 15:00:00,87.87,88.56,87.87,88.31,120607.0,87.87,88.56,87.87,88.31,120607.0
2017-08-03 15:10:00,88.35,88.79,88.32,88.74,115158.0,88.35,88.79,88.32,88.74,115158.0
2017-08-03 15:20:00,88.74,88.98,88.5,88.84,168913.0,88.74,88.98,88.5,88.84,168913.0
2017-08-03 15:30:00,88.86,88.88,88.32,88.59,191393.0,88.86,88.88,88.32,88.59,191393.0
2017-08-03 15:40:00,88.59,88.74,88.49,88.59,210369.0,88.59,88.74,88.49,88.59,210369.0
2017-08-03 15:50:00,88.6,89.16,88.46,89.15,398267.0,88.6,89.16,88.46,89.15,398267.0
2017-08-04 09:30:00,89.5,89.91,87.33,87.65,208550.0,89.5,89.91,87.33,87.65,208550.0
2017-08-04 09:40:00,87.52,87.69,86.76,87.64,143964.0,87.52,87.69,86.76,87.64,143964.0
2017-08-04 09:50:00,87.64,87.78,87.28,87.61,166186.0,87.64,87.78,87.28,87.61,166186.0
2017-08-04 10:00:00,87.61,87.96,87.47,87.95,137251.0,87.61,87.96,87.47,87.95,137251.0
2017-08-04 10:10:00,87.94,88.48,87.74,88.46,107601.0,87.94,88.48,87.74,88.46,107601.0
2017-08-04 10:20:00,88.44,88.72,88.16,88.6,85200.0,88.44,88.72,88.16,88.6,85200.0
2017-08-04 10:30:00,88.59,89.0,88.46,88.91,80627.0,88.59,89.0,88.46,88.91,80627.0
2017-08-04 10:40:00,88.88,88.97,88.69,88.96,82468.0,88.88,88.97,88.69,88.96,82468.0
2017-08-04 10:50:00,88.95,89.13,88.43,88.47,70426.0,88.95,89.13,88.43,88.47,70426.0
2017-08-04 11:00:00,88.47,88.67,88.21,88.22,44052.0,88.47,88.67,88.21,88.22,44052.0
2017-08-04 11:10:00,88.23,88.48,88.15,88.44,41894.0,88.23,88.48,88.15,88.44,41894.0
2017-08-04 11:20:00,88.44,88.44,87.76,87.86,61235.0,88.44,88.44,87.76,87.86,61235.0
2017-08-04 11:30:00,87.78,88.08,87.56,87.98,69985.0,87.78,88.08,87.56,87.98,69985.0
2017-08-04 11:40:00,87.95,88.25,87.85,87.88,48530.0,87.95,88.25,87.85,87.88,48530.0
2017-08-04 11:50:00,87.85,87.88,87.43,87.69,80679.0,87.85,87.88,87.43,87.69,80679.0
2017-08-04 12:00:00,87.73,87.74,87.49,87.58,30951.0,87.73,87.74,87.49,87.58,30951.0
2017-08-04 12:10:00,87.65,87.81,87.43,87.79,93126.0,87.65,87.81,87.43,87.79,93126.0
2017-08-04 12:20:00,87.79,87.9,87.66,87.72,44373.0,87.79,87.9,87.66,87.72,44373.0
2017-08-04 12:30:00,87.75,87.85,87.43,87.81,91555.0,87.75,87.85,87.43,87.81,91555.0
2017-08-04 12:40:00,87.85,88.06,87.77,87.97,44179.0,87.85,88.06,87.77,87.97,44179.0
2017-08-04 12:50:00,87.99,88.39,87.99,88.23,63011.0,87.99,88.39,87.99,88.23,63011.0
2017-08-04 13:00:00,88.25,88.48,87.93,88.2,49728.0,88.25,88.48,87.93,88.2,49728.0
2017-08-04 13:10:00,88.25,88.31,88.06,88.09,38021.0,88.25,88.31,88.06,88.09,38021.0
2017-08-04 13:20:00,88.13,88.17,87.95,87.97,24422.0,88.13,88.17,87.95,87.97,24422.0
2017-08-04 13:30:00,87.97,88.04,87.69,87.7,35952.0,87.97,88.04,87.69,87.7,35952.0
2017-08-04 13:40:00,87.76,87.85,87.63,87.75,50906.0,87.76,87.85,87.63,87.75,50906.0
2017-08-04 13:50:00,87.71,87.79,87.52,87.75,53459.0,87.71,87.79,87.52,87.75,53459.0
2017-08-04 14:00:00,87.69,87.79,87.53,87.76,52567.0,87.69,87.79,87.53,87.76,52567.0
2017-08-04 14:10:00,87.74,88.11,87.72,87.8,34058.0,87.74,88.11,87.72,87.8,34058.0
2017-08-04 14:20:00,87.84,87.94,87.68,87.9,33913.0,87.84,87.94,87.68,87.9,33913.0
2017-08-04 14:30:00,87.91,88.06,87.83,88.05,28119.0,87.91,88.06,87.83,88.05,28119.0
2017-08-04 14:40:00,88.01,88.04,87.83,87.95,28087.0,88.01,88.04,87.83,87.95,28087.0
2017-08-04 14:50:00,87.98,88.03,87.67,87.75,32325.0,87.98,88.03,87.67,87.75,32325.0
2017-08-04 15:00:00,87.75,87.81,87.62,87.66,34443.0,87.75,87.81,87.62,87.66,34443.0
2017-08-04 15:10:00,87.65,87.75,87.5,87.52,34558.0,87.65,87.75,87.5,87.52,34558.0
2017-08-04 15:20:00,87.51,87.67,87.51,87.57,41598.0,87.51,87.67,87.51,87.57,41598.0
2017-08-04 15:30:00,87.59,87.61,87.2,87.3,104643.0,87.59,87.61,87.2,87.3,104643.0
2017-08-04 15:40:00,87.33,87.54,87.22,87.49,144467.0,87.33,87.54,87.22,87.49,144467.0
2017-08-04 15:50:00,87.53,87.77,87.48,87.73,172142.0,87.53,87.77,87.48,87.73,172142.0
2017-08-07 09:30:00,88.17,88.54,87.66,88.26,53729.0,88.17,88.54,87.66,88.26,53729.0
2017-08-07 09:40:00,88.12,88.95,88.12,88.38,78879.0,88.12,88.95,88.12,88.38,78879.0
2017-08-07 09:50:00,88.48,88.81,88.38,88.76,36111.0,88.48,88.81,88.38,88.76,36111.0
2017-08-07 10:00:00,88.76,89.31,88.68,89.11,116963.0,88.76,89.31,88.68,89.11,116963.0
2017-08-07 10:10:00,89.18,89.3,88.99,89.02,44898.0,89.18,89.3,88.99,89.02,44898.0
2017-08-07 10:20:00,89.04,89.48,88.99,89.44,45760.0,89.04,89.48,88.99,89.44,45760.0
2017-08-07 10:30:00,89.45,90.5,89.44,90.37,123797.0,89.45,90.5,89.44,90.37,123797.0
2017-08-07 10:40:00,90.32,90.62,89.95,90.15,109038.0,90.32,90.62,89.95,90.15,109038.0
2017-08-07 10:50:00,90.04,90.27,89.88,90.13,53103.0,90.04,90.27,89.88,90.13,53103.0
2017-08-07 11:00:00,90.09,90.45,89.96,90.33,32408.0,90.09,90.45,89.96,90.33,32408.0
2017-08-07 11:10:00,90.36,90.65,90.12,90.12,38482.0,90.36,90.65,90.12,90.12,38482.0
2017-08-07 11:20:00,90.11,90.58,90.07,90.39,59242.0,90.11,90.58,90.07,90.39,59242.0
2017-08-07 11:30:00,90.39,90.64,90.38,90.59,38620.0,90.39,90.64,90.38,90.59,38620.0
2017-08-07 11:40:00,90.6,90.63,90.19,90.32,41994.0,90.6,90.63,90.19,90.32,41994.0
2017-08-07 11:50:00,90.35,90.37,90.04,90.09,30603.0,90.35,90.37,90.04,90.09,30603.0
2017-08-07 12:00:00,90.09,90.66,90.09,90.49,33712.0,90.09,90.66,90.09,90.49,33712.0
2017-08-07 12:10:00,90.46,90.59,90.36,90.49,22625.0,90.46,90.59,90.36,90.49,22625.0
2017-08-07 12:20:00,90.54,90.65,90.48,90.61,20312.0,90.54,90.65,90.48,90.61,20312.0
2017-08-07 12:30:00,90.62,90.66,90.36,90.37,28195.0,90.62,90.66,90.36,90.37,28195.0
2017-08-07 12:40:00,90.37,90.5,90.3,90.4,22705.0,90.37,90.5,90.3,90.4,22705.0
2017-08-07 12:50:00,90.42,90.69,90.4,90.69,32086.0,90.42,90.69,90.4,90.69,32086.0
2017-08-07 13:00:00,90.72,90.92,90.69,90.83,26139.0,90.72,90.92,90.69,90.83,26139.0
2017-08-07 13:10:00,90.83,90.88,90.54,90.65,26876.0,90.83,90.88,90.54,90.65,26876.0
2017-08-07 13:20:00,90.61,90.77,90.56,90.72,18635.0,90.61,90.77,90.56,90.72,18635.0
2017-08-07 13:30:00,90.67,90.84,90.65,90.65,21931.0,90.67,90.84,90.65,90.65,21931.0
2017-08-07 13:40:00,90.61,90.67,90.5,90.57,26015.0,90.61,90.67,90.5,90.57,26015.0
2017-08-07 13:50:00,90.55,90.71,90.53,90.7,23627.0,90.55,90.71,90.53,90.7,23627.0
2017-08-07 14:00:00,90.7,91.13,90.7,91.13,54129.0,90.7,91.13,90.7,91.13,54129.0
2017-08-07 14:10:00,91.11,91.12,90.61,90.64,32737.0,91.11,91.12,90.61,90.64,32737.0
2017-08-07 14:20:00,90.6,90.8,90.56,90.67,41545.0,90.6,90.8,90.56,90.67,41545.0
2017-08-07 14:30:00,90.67,90.84,90.67,90.78,34464.0,90.67,90.84,90.67,90.78,34464.0
2017-08-07 14:40:00,90.79,90.8,90.61,90.61,34860.0,90.79,90.8,90.61,90.61,34860.0
2017-08-07 14:50:00,90.59,90.64,90.37,90.37,47687.0,90.59,90.64,90.37,90.37,47687.0
2017-08-07 15:00:00,90.38,90.54,90.32,90.35,44800.0,90.38,90.54,90.32,90.35,44800.0
2017-08-07 15:10:00,90.35,90.41,90.23,90.27,52045.0,90.35,90.41,90.23,90.27,52045.0
2017-08-07 15:20:00,90.26,90.45,90.22,90.42,48611.0,90.26,90.45,90.22,90.42,48611.0
2017-08-07 15:30:00,90.45,90.47,90.35,90.45,59122.0,90.45,90.47,90.35,90.45,59122.0
2017-08-07 15:40:00,90.45,90.59,90.44,90.56,109611.0,90.45,90.59,90.44,90.56,109611.0
2017-08-07 15:50:00,90.57,90.64,90.51,90.51,206008.0,90.57,90.64,90.51,90.51,206008.0
2017-08-08 09:30:00,90.31,91.16,90.31,90.45,42943.0,90.31,91.16,90.31,90.45,42943.0
2017-08-08 09:40:00,90.4,90.98,90.34,90.87,54050.0,90.4,90.98,90.34,90.87,54050.0
2017-08-08 09:50:00,90.82,91.14,90.75,90.92,36869.0,90.82,91.14,90.75,90.92,36869.0
2017-08-08 10:00:00,90.97,91.31,90.78,91.29,53515.0,90.97,91.31,90.78,91.29,53515.0
2017-08-08 10:10:00,91.27,91.37,90.87,91.37,57188.0,91.27,91.37,90.87,91.37,57188.0
2017-08-08 10:20:00,91.36,91.46,91.01,91.2,40939.0,91.36,91.46,91.01,91.2,40939.0
2017-08-08 10:30:00,91.23,91.8,91.21,91.6,56682.0,91.23,91.8,91.21,91.6,56682.0
2017-08-08 10:40:00,91.66,91.7,91.29,91.29,64977.0,91.66,91.7,91.29,91.29,64977.0
2017-08-08 10:50:00,91.27,91.62,91.24,91.48,47055.0,91.27,91.62,91.24,91.48,47055.0
2017-08-08 11:00:00,91.48,91.68,91.41,91.6,44800.0,91.48,91.68,91.41,91.6,44800.0
2017-08-08 11:10:00,91.62,92.22,91.51,92.21,73253.0,91.62,92.22,91.51,92.21,73253.0
2017-08-08 11:20:00,92.13,92.21,91.93,92.08,61931.0,92.13,92.21,91.93,92.08,61931.0
2017-08-08 11:30:00,92.02,92.17,91.9,92.0,89598.0,92.02,92.17,91.9,92.0,89598.0
2017-08-08 11:40:00,92.0,92.0,91.63,91.64,45626.0,92.0,92.0,91.63,91.64,45626.0
2017-08-08 11:50:00,91.68,91.94,91.65,91.87,35104.0,91.68,91.94,91.65,91.87,35104.0
2017-08-08 12:00:00,91.86,91.93,91.69,91.88,24238.0,91.86,91.93,91.69,91.88,24238.0
2017-08-08 12:10:00,91.9,91.91,91.6,91.8,25528.0,91.9,91.91,91.6,91.8,25528.0
2017-08-08 12:20:00,91.77,92.04,91.65,91.9,20256.0,91.77,92.04,91.65,91.9,20256.0
2017-08-08 12:30:00,91.91,91.96,91.62,91.67,15250.0,91.91,91.96,91.62,91.67,15250.0
2017-08-08 12:40:00,91.67,91.85,91.67,91.78,19661.0,91.67,91.85,91.67,91.78,19661.0
2017-08-08 12:50:00,91.8,91.84,91.65,91.69,16644.0,91.8,91.84,91.65,91.69,16644.0
2017-08-08 13:00:00,91.67,91.76,91.39,91.73,27085.0,91.67,91.76,91.39,91.73,27085.0
2017-08-08 13:10:00,91.72,91.81,91.62,91.72,17364.0,91.72,91.81,91.62,91.72,17364.0
2017-08-08 13:20:00,91.69,91.8,91.56,91.6,28602.0,91.69,91.8,91.56,91.6,28602.0
2017-08-08 13:30:00,91.6,91.74,91.57,91.74,33361.0,91.6,91.74,91.57,91.74,33361.0
2017-08-08 13:40:00,91.72,91.85,91.65,91.85,16835.0,91.72,91.85,91.65,91.85,16835.0
2017-08-08 13:50:00,91.85,91.95,91.78,91.86,16831.0,91.85,91.95,91.78,91.86,16831.0
2017-08-08 14:00:00,91.79,92.0,91.78,91.81,22633.0,91.79,92.0,91.78,91.81,22633.0
2017-08-08 14:10:00,91.81,91.96,91.81,91.86,19530.0,91.81,91.96,91.81,91.86,19530.0
2017-08-08 14:20:00,91.84,92.12,91.79,91.98,44228.0,91.84,92.12,91.79,91.98,44228.0
2017-08-08 14:30:00,92.05,92.16,92.01,92.05,34957.0,92.05,92.16,92.01,92.05,34957.0
2017-08-08 14:40:00,92.07,92.12,91.96,92.1,31679.0,92.07,92.12,91.96,92.1,31679.0
2017-08-08 14:50:00,92.11,92.13,91.9,92.03,87600.0,92.11,92.13,91.9,92.03,87600.0
2017-08-08 15:00:00,92.03,92.07,91.92,92.02,68030.0,92.03,92.07,91.92,92.02,68030.0
2017-08-08 15:10:00,92.04,92.07,91.75,91.89,77105.0,92.04,92.07,91.75,91.89,77105.0
2017-08-08 15:20:00,91.88,91.9,91.66,91.8,66729.0,91.88,91.9,91.66,91.8,66729.0
2017-08-08 15:30:00,91.8,91.8,91.43,91.54,100130.0,91.8,91.8,91.43,91.54,100130.0
2017-08-08 15:40:00,91.54,91.59,91.49,91.51,103040.0,91.54,91.59,91.49,91.51,103040.0
2017-08-08 15:50:00,91.39,91.68,91.37,91.53,170023.0,91.39,91.68,91.37,91.53,170023.0
2017-08-09 09:30:00,90.0,90.74,89.52,90.58,83794.0,90.0,90.74,89.52,90.58,83794.0
2017-08-09 09:40:00,90.68,90.83,90.31,90.59,69170.0,90.68,90.83,90.31,90.59,69170.0
2017-08-09 09:50:00,90.64,91.05,90.5,90.91,39051.0,90.64,91.05,90.5,90.91,39051.0
2017-08-09 10:00:00,90.93,91.12,90.65,90.81,50030.0,90.93,91.12,90.65,90.81,50030.0
2017-08-09 10:10:00,90.81,91.13,90.77,91.0,43370.0,90.81,91.13,90.77,91.0,43370.0
2017-08-09 10:20:00,90.98,91.27,90.93,90.93,31488.0,90.98,91.27,90.93,90.93,31488.0
2017-08-09 10:30:00,90.95,91.41,90.95,91.41,26025.0,90.95,91.41,90.95,91.41,26025.0
2017-08-09 10:40:00,91.42,91.59,91.16,91.29,39008.0,91.42,91.59,91.16,91.29,39008.0
2017-08-09 10:50:00,91.28,91.52,91.19,91.2,19927.0,91.28,91.52,91.19,91.2,19927.0
2017-08-09 11:00:00,91.18,91.39,91.12,91.33,15011.0,91.18,91.39,91.12,91.33,15011.0
2017-08-09 11:10:00,91.31,91.31,91.1,91.24,89332.0,91.31,91.31,91.1,91.24,89332.0
2017-08-09 11:20:00,91.23,91.53,91.22,91.44,13958.0,91.23,91.53,91.22,91.44,13958.0
2017-08-09 11:30:00,91.49,91.78,91.49,91.74,40179.0,91.49,91.78,91.49,91.74,40179.0
2017-08-09 11:40:00,91.74,91.98,91.68,91.97,19626.0,91.74,91.98,91.68,91.97,19626.0
2017-08-09 11:50:00,91.98,92.03,91.73,91.94,32830.0,91.98,92.03,91.73,91.94,32830.0
2017-08-09 12:00:00,91.94,91.97,91.41,91.46,30569.0,91.94,91.97,91.41,91.46,30569.0
2017-08-09 12:10:00,91.43,91.47,91.3,91.38,13180.0,91.43,91.47,91.3,91.38,13180.0
2017-08-09 12:20:00,91.4,91.66,91.39,91.52,19577.0,91.4,91.66,91.39,91.52,19577.0
2017-08-09 12:30:00,91.52,91.52,91.37,91.38,12712.0,91.52,91.52,91.37,91.38,12712.0
2017-08-09 12:40:00,91.35,91.41,91.21,91.29,31878.0,91.35,91.41,91.21,91.29,31878.0
2017-08-09 12:50:00,91.31,91.36,91.13,91.17,12505.0,91.31,91.36,91.13,91.17,12505.0
2017-08-09 13:00:00,91.18,91.41,91.15,91.3,17862.0,91.18,91.41,91.15,91.3,17862.0
2017-08-09 13:10:00,91.35,91.35,91.13,91.19,21676.0,91.35,91.35,91.13,91.19,21676.0
2017-08-09 13:20:00,91.21,91.3,91.1,91.17,15662.0,91.21,91.3,91.1,91.17,15662.0
2017-08-09 13:30:00,91.2,91.23,91.04,91.12,5918.0,91.2,91.23,91.04,91.12,5918.0
2017-08-09 13:40:00,91.1,91.21,91.1,91.19,13174.0,91.1,91.21,91.1,91.19,13174.0
2017-08-09 13:50:00,91.2,91.27,91.12,91.22,78131.0,91.2,91.27,91.12,91.22,78131.0
2017-08-09 14:00:00,91.27,91.36,91.14,91.17,10416.0,91.27,91.36,91.14,91.17,10416.0
2017-08-09 14:10:00,91.14,91.21,91.05,91.07,9295.0,91.14,91.21,91.05,91.07,9295.0
2017-08-09 14:20:00,91.06,91.11,90.93,90.95,12488.0,91.06,91.11,90.93,90.95,12488.0
2017-08-09 14:30:00,90.97,91.01,90.91,90.95,34306.0,90.97,91.01,90.91,90.95,34306.0
2017-08-09 14:40:00,90.98,91.01,90.8,90.91,22024.0,90.98,91.01,90.8,90.91,22024.0
2017-08-09 14:50:00,90.91,90.92,90.8,90.91,16658.0,90.91,90.92,90.8,90.91,16658.0
2017-08-09 15:00:00,90.88,90.98,90.82,90.87,9565.0,90.88,90.98,90.82,90.87,9565.0
2017-08-09 15:10:00,90.86,91.08,90.84,91.06,9810.0,90.86,91.08,90.84,91.06,9810.0
2017-08-09 15:20:00,91.07,91.09,90.96,90.98,15082.0,91.07,91.09,90.96,90.98,15082.0
2017-08-09 15:30:00,90.99,90.99,90.84,90.92,20572.0,90.99,90.99,90.84,90.92,20572.0
2017-08-09 15:40:00,90.91,90.98,90.83,90.9,35346.0,90.91,90.98,90.83,90.9,35346.0
2017-08-09 15:50:00,90.93,91.03,90.85,90.98,77996.0,90.93,91.03,90.85,90.98,77996.0
2017-08-10 09:30:00,90.39,90.9,90.1,90.62,15457.0,90.39,90.9,90.1,90.62,15457.0
2017-08-10 09:40:00,90.54,90.54,89.74,89.83,83131.0,90.54,90.54,89.74,89.83,83131.0
2017-08-10 09:50:00,89.93,90.26,89.8,89.96,43138.0,89.93,90.26,89.8,89.96,43138.0
2017-08-10 10:00:00,89.98,89.98,88.9,89.25,88353.0,89.98,89.98,88.9,89.25,88353.0
2017-08-10 10:10:00,89.28,89.5,89.09,89.38,65941.0,89.28,89.5,89.09,89.38,65941.0
2017-08-10 10:20:00,89.35,89.47,89.11,89.47,18700.0,89.35,89.47,89.11,89.47,18700.0
2017-08-10 10:30:00,89.48,89.54,89.08,89.09,38301.0,89.48,89.54,89.08,89.09,38301.0
2017-08-10 10:40:00,89.08,89.23,88.99,89.13,27511.0,89.08,89.23,88.99,89.13,27511.0
2017-08-10 10:50:00,89.1,89.28,89.09,89.23,18215.0,89.1,89.28,89.09,89.23,18215.0
2017-08-10 11:00:00,89.21,89.39,89.07,89.3,32629.0,89.21,89.39,89.07,89.3,32629.0
2017-08-10 11:10:00,89.3,89.3,88.99,89.07,14617.0,89.3,89.3,88.99,89.07,14617.0
2017-08-10 11:20:00,89.02,89.09,88.9,89.07,26868.0,89.02,89.09,88.9,89.07,26868.0
2017-08-10 11:30:00,89.05,89.13,88.94,89.11,20289.0,89.05,89.13,88.94,89.11,20289.0
2017-08-10 11:40:00,89.04,89.16,88.92,88.92,29136.0,89.04,89.16,88.92,88.92,29136.0
2017-08-10 11:50:00,88.9,88.99,88.7,88.82,37424.0,88.9,88.99,88.7,88.82,37424.0
2017-08-10 12:00:00,88.82,88.9,88.65,88.76,25022.0,88.82,88.9,88.65,88.76,25022.0
2017-08-10 12:10:00,88.74,88.88,88.65,88.66,16810.0,88.74,88.88,88.65,88.66,16810.0
2017-08-10 12:20:00,88.68,88.74,88.6,88.65,13835.0,88.68,88.74,88.6,88.65,13835.0
2017-08-10 12:30:00,88.63,88.63,88.45,88.55,27238.0,88.63,88.63,88.45,88.55,27238.0
2017-08-10 12:40:00,88.53,88.92,88.47,88.8,26256.0,88.53,88.92,88.47,88.8,26256.0
2017-08-10 12:50:00,88.83,89.12,88.64,89.02,101668.0,88.83,89.12,88.64,89.02,101668.0
2017-08-10 13:00:00,89.04,89.35,88.94,89.34,23236.0,89.04,89.35,88.94,89.34,23236.0
2017-08-10 13:10:00,89.3,89.33,89.03,89.08,12051.0,89.3,89.33,89.03,89.08,12051.0
2017-08-10 13:20:00,89.05,89.34,89.0,89.26,10582.0,89.05,89.34,89.0,89.26,10582.0
2017-08-10 13:30:00,89.34,89.37,89.2,89.29,22151.0,89.34,89.37,89.2,89.29,22151.0
2017-08-10 13:40:00,89.34,89.36,89.08,89.26,41622.0,89.34,89.36,89.08,89.26,41622.0
2017-08-10 13:50:00,89.2,89.26,89.1,89.2,20542.0,89.2,89.26,89.1,89.2,20542.0
2017-08-10 14:00:00,89.19,89.35,89.09,89.24,23087.0,89.19,89.35,89.09,89.24,23087.0
2017-08-10 14:10:00,89.24,89.4,89.21,89.34,11417.0,89.24,89.4,89.21,89.34,11417.0
2017-08-10 14:20:00,89.33,89.5,89.28,89.46,19667.0,89.33,89.5,89.28,89.46,19667.0
2017-08-10 14:30:00,89.47,89.7,89.42,89.43,13212.0,89.47,89.7,89.42,89.43,13212.0
2017-08-10 14:40:00,89.4,89.47,89.18,89.23,26718.0,89.4,89.47,89.18,89.23,26718.0
2017-08-10 14:50:00,89.26,89.4,89.15,89.25,17141.0,89.26,89.4,89.15,89.25,17141.0
2017-08-10 15:00:00,89.22,89.38,89.14,89.16,33428.0,89.22,89.38,89.14,89.16,33428.0
2017-08-10 15:10:00,89.14,89.14,88.77,88.86,43932.0,89.14,89.14,88.77,88.86,43932.0
2017-08-10 15:20:00,88.9,88.91,88.7,88.81,25455.0,88.9,88.91,88.7,88.81,25455.0
2017-08-10 15:30:00,88.82,88.86,88.42,88.44,28696.0,88.82,88.86,88.42,88.44,28696.0
2017-08-10 15:40:00,88.46,88.55,88.3,88.34,68320.0,88.46,88.55,88.3,88.34,68320.0
2017-08-10 15:50:00,88.34,88.4,88.26,88.32,125294.0,88.34,88.4,88.26,88.32,125294.0
2017-08-11 09:30:00,88.1,88.96,88.01,88.47,44744.0,88.1,88.96,88.01,88.47,44744.0
2017-08-11 09:40:00,88.37,88.87,88.01,88.79,71184.0,88.37,88.87,88.01,88.79,71184.0
2017-08-11 09:50:00,88.8,89.65,88.77,89.56,31603.0,88.8,89.65,88.77,89.56,31603.0
2017-08-11 10:00:00,89.56,90.1,89.4,90.1,38801.0,89.56,90.1,89.4,90.1,38801.0
2017-08-11 10:10:00,90.12,90.17,89.7,89.84,48289.0,90.12,90.17,89.7,89.84,48289.0
2017-08-11 10:20:00,89.8,89.96,89.67,89.82,19032.0,89.8,89.96,89.67,89.82,19032.0
2017-08-11 10:30:00,89.72,89.82,89.42,89.52,25723.0,89.72,89.82,89.42,89.52,25723.0
2017-08-11 10:40:00,89.43,89.66,89.43,89.46,16736.0,89.43,89.66,89.43,89.46,16736.0
2017-08-11 10:50:00,89.44,89.48,89.23,89.23,16028.0,89.44,89.48,89.23,89.23,16028.0
2017-08-11 11:00:00,89.24,89.29,89.06,89.19,28484.0,89.24,89.29,89.06,89.19,28484.0
2017-08-11 11:10:00,89.18,89.41,89.18,89.25,9984.0,89.18,89.41,89.18,89.25,9984.0
2017-08-11 11:20:00,89.2,89.3,89.01,89.1,22049.0,89.2,89.3,89.01,89.1,22049.0
2017-08-11 11:30:00,89.12,89.43,89.06,89.36,15923.0,89.12,89.43,89.06,89.36,15923.0
2017-08-11 11:40:00,89.42,89.58,89.26,89.41,16790.0,89.42,89.58,89.26,89.41,16790.0
2017-08-11 11:50:00,89.41,89.49,89.19,89.25,15540.0,89.41,89.49,89.19,89.25,15540.0
2017-08-11 12:00:00,89.27,89.63,89.19,89.55,16489.0,89.27,89.63,89.19,89.55,16489.0
2017-08-11 12:10:00,89.45,89.6,89.45,89.6,28436.0,89.45,89.6,89.45,89.6,28436.0
2017-08-11 12:20:00,89.64,89.72,89.47,89.56,19474.0,89.64,89.72,89.47,89.56,19474.0
2017-08-11 12:30:00,89.53,89.66,89.51,89.56,10200.0,89.53,89.66,89.51,89.56,10200.0
2017-08-11 12:40:00,89.6,89.74,89.56,89.63,14674.0,89.6,89.74,89.56,89.63,14674.0
2017-08-11 12:50:00,89.64,89.69,89.49,89.59,8865.0,89.64,89.69,89.49,89.59,8865.0
2017-08-11 13:00:00,89.6,89.73,89.54,89.69,9745.0,89.6,89.73,89.54,89.69,9745.0
2017-08-11 13:10:00,89.73,89.73,89.51,89.56,31508.0,89.73,89.73,89.51,89.56,31508.0
2017-08-11 13:20:00,89.52,89.54,89.43,89.46,13578.0,89.52,89.54,89.43,89.46,13578.0
2017-08-11 13:30:00,89.46,89.57,89.27,89.31,12347.0,89.46,89.57,89.27,89.31,12347.0
2017-08-11 13:40:00,89.32,89.46,89.29,89.46,7099.0,89.32,89.46,89.29,89.46,7099.0
2017-08-11 13:50:00,89.46,89.47,89.35,89.41,7335.0,89.46,89.47,89.35,89.41,7335.0
2017-08-11 14:00:00,89.35,89.46,89.29,89.46,8440.0,89.35,89.46,89.29,89.46,8440.0
2017-08-11 14:10:00,89.45,89.61,89.42,89.6,13734.0,89.45,89.61,89.42,89.6,13734.0
2017-08-11 14:20:00,89.67,89.68,89.52,89.61,12488.0,89.67,89.68,89.52,89.61,12488.0
2017-08-11 14:30:00,89.56,89.59,89.28,89.3,17770.0,89.56,89.59,89.28,89.3,17770.0
2017-08-11 14:40:00,89.35,89.76,89.35,89.66,33140.0,89.35,89.76,89.35,89.66,33140.0
2017-08-11 14:50:00,89.68,89.71,89.34,89.41,19596.0,89.68,89.71,89.34,89.41,19596.0
2017-08-11 15:00:00,89.41,89.47,89.27,89.39,22978.0,89.41,89.47,89.27,89.39,22978.0
2017-08-11 15:10:00,89.38,89.43,89.21,89.21,12660.0,89.38,89.43,89.21,89.21,12660.0
2017-08-11 15:20:00,89.21,89.44,89.2,89.4,14888.0,89.21,89.44,89.2,89.4,14888.0
2017-08-11 15:30:00,89.42,89.53,89.3,89.53,32305.0,89.42,89.53,89.3,89.53,32305.0
2017-08-11 15:40:00,89.53,89.56,89.35,89.48,27922.0,89.53,89.56,89.35,89.48,27922.0
2017-08-11 15:50:00,89.46,89.48,89.25,89.29,55724.0,89.46,89.48,89.25,89.29,55724.0
2017-08-14 09:30:00,89.96,90.88,89.82,90.1,52580.0,89.96,90.88,89.82,90.1,52580.0
2017-08-14 09:40:00,90.1,90.48,89.92,90.3,22888.0,90.1,90.48,89.92,90.3,22888.0
2017-08-14 09:50:00,90.31,90.4,90.11,90.35,8862.0,90.31,90.4,90.11,90.35,8862.0
2017-08-14 10:00:00,90.29,90.75,90.29,90.48,48270.0,90.29,90.75,90.29,90.48,48270.0
2017-08-14 10:10:00,90.54,90.63,90.44,90.5,26350.0,90.54,90.63,90.44,90.5,26350.0
2017-08-14 10:20:00,90.49,90.92,90.48,90.67,35678.0,90.49,90.92,90.48,90.67,35678.0
2017-08-14 10:30:00,90.7,90.98,90.67,90.71,23594.0,90.7,90.98,90.67,90.71,23594.0
2017-08-14 10:40:00,90.71,90.78,90.6,90.78,10666.0,90.71,90.78,90.6,90.78,10666.0
2017-08-14 10:50:00,90.71,90.79,90.31,90.31,8625.0,90.71,90.79,90.31,90.31,8625.0
2017-08-14 11:00:00,90.32,90.5,90.3,90.46,15772.0,90.32,90.5,90.3,90.46,15772.0
2017-08-14 11:10:00,90.49,90.55,90.33,90.38,13658.0,90.49,90.55,90.33,90.38,13658.0
2017-08-14 11:20:00,90.39,90.52,90.23,90.43,8317.0,90.39,90.52,90.23,90.43,8317.0
2017-08-14 11:30:00,90.39,90.55,90.32,90.46,11454.0,90.39,90.55,90.32,90.46,11454.0
2017-08-14 11:40:00,90.49,90.51,90.26,90.37,12800.0,90.49,90.51,90.26,90.37,12800.0
2017-08-14 11:50:00,90.37,90.5,90.37,90.5,4000.0,90.37,90.5,90.37,90.5,4000.0
2017-08-14 12:00:00,90.5,90.54,90.38,90.4,7454.0,90.5,90.54,90.38,90.4,7454.0
2017-08-14 12:10:00,90.36,90.46,90.31,90.38,5641.0,90.36,90.46,90.31,90.38,5641.0
2017-08-14 12:20:00,90.35,90.44,90.31,90.33,8999.0,90.35,90.44,90.31,90.33,8999.0
2017-08-14 12:30:00,90.34,90.34,90.2,90.25,9125.0,90.34,90.34,90.2,90.25,9125.0
2017-08-14 12:40:00,90.29,90.36,90.27,90.35,3259.0,90.29,90.36,90.27,90.35,3259.0
2017-08-14 12:50:00,90.31,90.47,90.31,90.47,3675.0,90.31,90.47,90.31,90.47,3675.0
2017-08-14 13:00:00,90.46,90.56,90.42,90.5,10511.0,90.46,90.56,90.42,90.5,10511.0
2017-08-14 13:10:00,90.5,90.57,90.47,90.53,3942.0,90.5,90.57,90.47,90.53,3942.0
2017-08-14 13:20:00,90.52,90.56,90.42,90.45,4000.0,90.52,90.56,90.42,90.45,4000.0
2017-08-14 13:30:00,90.49,90.49,90.4,90.41,7850.0,90.49,90.49,90.4,90.41,7850.0
2017-08-14 13:40:00,90.43,90.5,90.35,90.39,9155.0,90.43,90.5,90.35,90.39,9155.0
2017-08-14 13:50:00,90.41,90.46,90.38,90.44,15068.0,90.41,90.46,90.38,90.44,15068.0
2017-08-14 14:00:00,90.42,90.6,90.37,90.57,9548.0,90.42,90.6,90.37,90.57,9548.0
2017-08-14 14:10:00,90.56,90.65,90.46,90.59,14050.0,90.56,90.65,90.46,90.59,14050.0
2017-08-14 14:20:00,90.6,90.71,90.6,90.64,5818.0,90.6,90.71,90.6,90.64,5818.0
2017-08-14 14:30:00,90.68,90.79,90.65,90.74,9824.0,90.68,90.79,90.65,90.74,9824.0
2017-08-14 14:40:00,90.72,90.82,90.66,90.72,12671.0,90.72,90.82,90.66,90.72,12671.0
2017-08-14 14:50:00,90.71,90.81,90.67,90.75,8650.0,90.71,90.81,90.67,90.75,8650.0
2017-08-14 15:00:00,90.75,90.84,90.71,90.84,12326.0,90.75,90.84,90.71,90.84,12326.0
2017-08-14 15:10:00,90.82,90.96,90.79,90.93,8475.0,90.82,90.96,90.79,90.93,8475.0
2017-08-14 15:20:00,90.94,90.94,90.8,90.82,12612.0,90.94,90.94,90.8,90.82,12612.0
2017-08-14 15:30:00,90.8,90.83,90.71,90.76,19077.0,90.8,90.83,90.71,90.76,19077.0
2017-08-14 15:40:00,90.75,90.83,90.68,90.76,20083.0,90.75,90.83,90.68,90.76,20083.0
2017-08-14 15:50:00,90.75,90.91,90.7,90.71,67310.0,90.75,90.91,90.7,90.71,67310.0
2017-08-15 09:30:00,91.05,91.28,90.51,90.63,20144.0,91.05,91.28,90.51,90.63,20144.0
2017-08-15 09:40:00,90.61,90.61,89.87,90.1,14425.0,90.61,90.61,89.87,90.1,14425.0
2017-08-15 09:50:00,90.15,90.61,90.07,90.56,10405.0,90.15,90.61,90.07,90.56,10405.0
2017-08-15 10:00:00,90.61,90.61,90.38,90.44,14792.0,90.61,90.61,90.38,90.44,14792.0
2017-08-15 10:10:00,90.38,90.52,90.25,90.52,11318.0,90.38,90.52,90.25,90.52,11318.0
2017-08-15 10:20:00,90.47,90.6,90.27,90.51,13484.0,90.47,90.6,90.27,90.51,13484.0
2017-08-15 10:30:00,90.52,90.58,90.34,90.58,11806.0,90.52,90.58,90.34,90.58,11806.0
2017-08-15 10:40:00,90.71,90.9,90.64,90.83,20538.0,90.71,90.9,90.64,90.83,20538.0
2017-08-15 10:50:00,90.83,90.88,90.54,90.54,7800.0,90.83,90.88,90.54,90.54,7800.0
2017-08-15 11:00:00,90.59,90.76,90.52,90.7,13274.0,90.59,90.76,90.52,90.7,13274.0
2017-08-15 11:10:00,90.7,90.8,90.7,90.78,19412.0,90.7,90.8,90.7,90.78,19412.0
2017-08-15 11:20:00,90.8,90.8,90.65,90.73,8868.0,90.8,90.8,90.65,90.73,8868.0
2017-08-15 11:30:00,90.76,90.81,90.73,90.73,20651.0,90.76,90.81,90.73,90.73,20651.0
2017-08-15 11:40:00,90.76,90.8,90.6,90.73,17051.0,90.76,90.8,90.6,90.73,17051.0
2017-08-15 11:50:00,90.7,90.71,90.42,90.48,7037.0,90.7,90.71,90.42,90.48,7037.0
2017-08-15 12:00:00,90.47,90.61,90.47,90.53,4589.0,90.47,90.61,90.47,90.53,4589.0
2017-08-15 12:10:00,90.55,90.71,90.51,90.71,6600.0,90.55,90.71,90.51,90.71,6600.0
2017-08-15 12:20:00,90.66,90.8,90.64,90.8,7061.0,90.66,90.8,90.64,90.8,7061.0
2017-08-15 12:30:00,90.83,90.85,90.75,90.82,6597.0,90.83,90.85,90.75,90.82,6597.0
2017-08-15 12:40:00,90.8,90.89,90.73,90.88,12114.0,90.8,90.89,90.73,90.88,12114.0
2017-08-15 12:50:00,90.86,90.86,90.65,90.65,8023.0,90.86,90.86,90.65,90.65,8023.0
2017-08-15 13:00:00,90.63,90.64,90.32,90.47,7466.0,90.63,90.64,90.32,90.47,7466.0
2017-08-15 13:10:00,90.49,90.58,90.49,90.57,5126.0,90.49,90.58,90.49,90.57,5126.0
2017-08-15 13:20:00,90.56,90.6,90.46,90.53,7507.0,90.56,90.6,90.46,90.53,7507.0
2017-08-15 13:30:00,90.53,90.55,90.44,90.45,6510.0,90.53,90.55,90.44,90.45,6510.0
2017-08-15 13:40:00,90.49,90.59,90.47,90.54,7454.0,90.49,90.59,90.47,90.54,7454.0
2017-08-15 13:50:00,90.61,90.63,90.44,90.46,5646.0,90.61,90.63,90.44,90.46,5646.0
2017-08-15 14:00:00,90.45,90.64,90.45,90.58,6092.0,90.45,90.64,90.45,90.58,6092.0
2017-08-15 14:10:00,90.61,90.63,90.53,90.63,5056.0,90.61,90.63,90.53,90.63,5056.0
2017-08-15 14:20:00,90.63,90.73,90.62,90.72,4516.0,90.63,90.73,90.62,90.72,4516.0
2017-08-15 14:30:00,90.76,90.82,90.72,90.76,7007.0,90.76,90.82,90.72,90.76,7007.0
2017-08-15 14:40:00,90.7,90.79,90.62,90.69,7553.0,90.7,90.79,90.62,90.69,7553.0
2017-08-15 14:50:00,90.72,90.72,90.56,90.67,8093.0,90.72,90.72,90.56,90.67,8093.0
2017-08-15 15:00:00,90.65,90.75,90.63,90.69,12623.0,90.65,90.75,90.63,90.69,12623.0
2017-08-15 15:10:00,90.69,90.74,90.53,90.62,23351.0,90.69,90.74,90.53,90.62,23351.0
2017-08-15 15:20:00,90.62,90.66,90.53,90.61,12821.0,90.62,90.66,90.53,90.61,12821.0
2017-08-15 15:30:00,90.61,90.78,90.61,90.77,18928.0,90.61,90.78,90.61,90.77,18928.0
2017-08-15 15:40:00,90.79,90.91,90.77,90.9,27565.0,90.79,90.91,90.77,90.9,27565.0
2017-08-15 15:50:00,90.89,90.9,90.61,90.65,79255.0,90.89,90.9,90.61,90.65,79255.0
2017-08-16 09:30:00,91.08,91.17,90.73,90.86,34798.0,91.08,91.17,90.73,90.86,34798.0
2017-08-16 09:40:00,90.76,90.99,90.51,90.77,10605.0,90.76,90.99,90.51,90.77,10605.0
2017-08-16 09:50:00,90.74,90.89,90.62,90.86,3305.0,90.74,90.89,90.62,90.86,3305.0
2017-08-16 10:00:00,90.99,91.39,90.97,91.23,17428.0,90.99,91.39,90.97,91.23,17428.0
2017-08-16 10:10:00,91.27,91.27,91.02,91.15,28110.0,91.27,91.27,91.02,91.15,28110.0
2017-08-16 10:20:00,91.15,91.16,90.89,91.07,22917.0,91.15,91.16,90.89,91.07,22917.0
2017-08-16 10:30:00,91.08,91.16,91.03,91.15,5320.0,91.08,91.16,91.03,91.15,5320.0
2017-08-16 10:40:00,91.25,91.5,91.14,91.5,23383.0,91.25,91.5,91.14,91.5,23383.0
2017-08-16 10:50:00,91.55,91.61,91.4,91.4,8255.0,91.55,91.61,91.4,91.4,8255.0
2017-08-16 11:00:00,91.37,91.52,91.35,91.47,19622.0,91.37,91.52,91.35,91.47,19622.0
2017-08-16 11:10:00,91.43,91.48,91.33,91.4,20041.0,91.43,91.48,91.33,91.4,20041.0
2017-08-16 11:20:00,91.48,91.56,91.35,91.37,34774.0,91.48,91.56,91.35,91.37,34774.0
2017-08-16 11:30:00,91.43,91.68,91.32,91.68,24760.0,91.43,91.68,91.32,91.68,24760.0
2017-08-16 11:40:00,91.7,91.77,91.6,91.7,11792.0,91.7,91.77,91.6,91.7,11792.0
2017-08-16 11:50:00,91.7,91.74,91.63,91.74,8520.0,91.7,91.74,91.63,91.74,8520.0
2017-08-16 12:00:00,91.74,92.26,91.74,92.19,35804.0,91.74,92.26,91.74,92.19,35804.0
2017-08-16 12:10:00,92.2,92.4,92.16,92.35,14353.0,92.2,92.4,92.16,92.35,14353.0
2017-08-16 12:20:00,92.36,92.38,92.25,92.33,13295.0,92.36,92.38,92.25,92.33,13295.0
2017-08-16 12:30:00,92.35,92.38,92.12,92.24,35124.0,92.35,92.38,92.12,92.24,35124.0
2017-08-16 12:40:00,92.26,92.33,92.25,92.33,18708.0,92.26,92.33,92.25,92.33,18708.0
2017-08-16 12:50:00,92.33,92.33,92.04,92.08,20981.0,92.33,92.33,92.04,92.08,20981.0
2017-08-16 13:00:00,92.06,92.23,92.04,92.17,13412.0,92.06,92.23,92.04,92.17,13412.0
2017-08-16 13:10:00,92.13,92.14,91.8,92.04,15010.0,92.13,92.14,91.8,92.04,15010.0
2017-08-16 13:20:00,92.1,92.12,91.81,92.01,15643.0,92.1,92.12,91.81,92.01,15643.0
2017-08-16 13:30:00,92.03,92.18,91.88,92.15,21735.0,92.03,92.18,91.88,92.15,21735.0
2017-08-16 13:40:00,92.12,92.29,92.08,92.29,14213.0,92.12,92.29,92.08,92.29,14213.0
2017-08-16 13:50:00,92.3,92.31,92.16,92.22,19138.0,92.3,92.31,92.16,92.22,19138.0
2017-08-16 14:00:00,92.2,92.47,91.96,92.47,23515.0,92.2,92.47,91.96,92.47,23515.0
2017-08-16 14:10:00,92.4,92.49,92.08,92.13,21524.0,92.4,92.49,92.08,92.13,21524.0
2017-08-16 14:20:00,92.07,92.17,91.83,92.09,19003.0,92.07,92.17,91.83,92.09,19003.0
2017-08-16 14:30:00,92.09,92.1,91.79,92.04,13976.0,92.09,92.1,91.79,92.04,13976.0
2017-08-16 14:40:00,91.98,92.16,91.88,92.15,17067.0,91.98,92.16,91.88,92.15,17067.0
2017-08-16 14:50:00,92.11,92.15,92.02,92.04,10248.0,92.11,92.15,92.02,92.04,10248.0
2017-08-16 15:00:00,92.05,92.15,91.94,91.97,35307.0,92.05,92.15,91.94,91.97,35307.0
2017-08-16 15:10:00,91.99,92.09,91.96,92.02,19597.0,91.99,92.09,91.96,92.02,19597.0
2017-08-16 15:20:00,92.0,92.1,92.0,92.07,20186.0,92.0,92.1,92.0,92.07,20186.0
2017-08-16 15:30:00,92.07,92.18,92.07,92.08,42259.0,92.07,92.18,92.07,92.08,42259.0
2017-08-16 15:40:00,92.07,92.07,91.84,91.86,44696.0,92.07,92.07,91.84,91.86,44696.0
2017-08-16 15:50:00,91.86,92.07,91.86,92.01,89789.0,91.86,92.07,91.86,92.01,89789.0
2017-08-17 09:30:00,91.67,92.26,91.1,91.84,31856.0,91.67,92.26,91.1,91.84,31856.0
2017-08-17 09:40:00,91.87,92.18,91.87,91.92,11450.0,91.87,92.18,91.87,91.92,11450.0
2017-08-17 09:50:00,91.9,92.1,91.76,91.85,8691.0,91.9,92.1,91.76,91.85,8691.0
2017-08-17 10:00:00,91.95,91.95,91.5,91.77,11500.0,91.95,91.95,91.5,91.77,11500.0
2017-08-17 10:10:00,91.78,91.78,91.13,91.16,19707.0,91.78,91.78,91.13,91.16,19707.0
2017-08-17 10:20:00,91.14,91.47,91.08,91.28,24836.0,91.14,91.47,91.08,91.28,24836.0
2017-08-17 10:30:00,91.47,91.63,91.39,91.45,6069.0,91.47,91.63,91.39,91.45,6069.0
2017-08-17 10:40:00,91.46,91.55,91.23,91.43,10620.0,91.46,91.55,91.23,91.43,10620.0
2017-08-17 10:50:00,91.43,91.58,91.26,91.46,8479.0,91.43,91.58,91.26,91.46,8479.0
2017-08-17 11:00:00,91.52,91.74,91.38,91.67,6477.0,91.52,91.74,91.38,91.67,6477.0
2017-08-17 11:10:00,91.61,91.7,91.38,91.57,10995.0,91.61,91.7,91.38,91.57,10995.0
2017-08-17 11:20:00,91.57,91.69,91.48,91.48,29068.0,91.57,91.69,91.48,91.48,29068.0
2017-08-17 11:30:00,91.49,91.68,91.33,91.67,14801.0,91.49,91.68,91.33,91.67,14801.0
2017-08-17 11:40:00,91.67,91.86,91.59,91.67,5032.0,91.67,91.86,91.59,91.67,5032.0
2017-08-17 11:50:00,91.6,91.92,91.57,91.76,20473.0,91.6,91.92,91.57,91.76,20473.0
2017-08-17 12:00:00,91.76,91.9,91.52,91.52,4307.0,91.76,91.9,91.52,91.52,4307.0
2017-08-17 12:10:00,91.53,91.53,91.19,91.27,8100.0,91.53,91.53,91.19,91.27,8100.0
2017-08-17 12:20:00,91.31,91.38,91.1,91.3,9727.0,91.31,91.38,91.1,91.3,9727.0
2017-08-17 12:30:00,91.26,91.3,91.11,91.2,6860.0,91.26,91.3,91.11,91.2,6860.0
2017-08-17 12:40:00,91.25,91.36,91.21,91.32,13418.0,91.25,91.36,91.21,91.32,13418.0
2017-08-17 12:50:00,91.25,91.3,91.01,91.12,20032.0,91.25,91.3,91.01,91.12,20032.0
2017-08-17 13:00:00,91.15,91.17,90.81,91.03,13074.0,91.15,91.17,90.81,91.03,13074.0
2017-08-17 13:10:00,91.03,91.21,90.86,91.21,8500.0,91.03,91.21,90.86,91.21,8500.0
2017-08-17 13:20:00,91.18,91.21,90.94,91.17,7183.0,91.18,91.21,90.94,91.17,7183.0
2017-08-17 13:30:00,91.15,91.41,91.02,91.25,13219.0,91.15,91.41,91.02,91.25,13219.0
2017-08-17 13:40:00,91.3,91.32,91.08,91.13,11038.0,91.3,91.32,91.08,91.13,11038.0
2017-08-17 13:50:00,91.17,91.32,91.14,91.25,4018.0,91.17,91.32,91.14,91.25,4018.0
2017-08-17 14:00:00,91.25,91.32,91.01,91.18,7690.0,91.25,91.32,91.01,91.18,7690.0
2017-08-17 14:10:00,91.18,91.28,90.97,91.05,12315.0,91.18,91.28,90.97,91.05,12315.0
2017-08-17 14:20:00,91.02,91.39,90.93,91.36,15195.0,91.02,91.39,90.93,91.36,15195.0
2017-08-17 14:30:00,91.32,91.42,91.17,91.28,13125.0,91.32,91.42,91.17,91.28,13125.0
2017-08-17 14:40:00,91.26,91.26,91.02,91.24,23156.0,91.26,91.26,91.02,91.24,23156.0
2017-08-17 14:50:00,91.23,91.23,91.05,91.12,12200.0,91.23,91.23,91.05,91.12,12200.0
2017-08-17 15:00:00,91.06,91.07,90.94,91.03,16917.0,91.06,91.07,90.94,91.03,16917.0
2017-08-17 15:10:00,91.03,91.12,90.93,91.02,28910.0,91.03,91.12,90.93,91.02,28910.0
2017-08-17 15:20:00,91.01,91.11,90.97,91.07,59180.0,91.01,91.11,90.97,91.07,59180.0
2017-08-17 15:30:00,91.05,91.15,90.99,91.02,19945.0,91.05,91.15,90.99,91.02,19945.0
2017-08-17 15:40:00,90.97,91.03,90.9,90.95,40132.0,90.97,91.03,90.9,90.95,40132.0
2017-08-17 15:50:00,90.95,91.11,90.82,90.94,146540.0,90.95,91.11,90.82,90.94,146540.0
2017-08-18 09:30:00,90.82,90.94,90.01,90.67,33909.0,90.82,90.94,90.01,90.67,33909.0
2017-08-18 09:40:00,90.62,91.27,90.59,91.21,18884.0,90.62,91.27,90.59,91.21,18884.0
2017-08-18 09:50:00,91.23,91.26,90.75,91.06,25366.0,91.23,91.26,90.75,91.06,25366.0
2017-08-18 10:00:00,91.1,91.92,90.96,91.82,31412.0,91.1,91.92,90.96,91.82,31412.0
2017-08-18 10:10:00,91.89,91.92,91.6,91.75,29756.0,91.89,91.92,91.6,91.75,29756.0
2017-08-18 10:20:00,91.75,91.98,91.69,91.94,18979.0,91.75,91.98,91.69,91.94,18979.0
2017-08-18 10:30:00,91.91,92.5,91.79,92.48,35933.0,91.91,92.5,91.79,92.48,35933.0
2017-08-18 10:40:00,92.51,92.77,92.32,92.53,42972.0,92.51,92.77,92.32,92.53,42972.0
2017-08-18 10:50:00,92.57,92.81,92.49,92.73,31510.0,92.57,92.81,92.49,92.73,31510.0
2017-08-18 11:00:00,92.77,92.8,92.15,92.22,34143.0,92.77,92.8,92.15,92.22,34143.0
2017-08-18 11:10:00,92.23,92.63,92.12,92.63,25010.0,92.23,92.63,92.12,92.63,25010.0
2017-08-18 11:20:00,92.63,93.09,92.59,93.01,46483.0,92.63,93.09,92.59,93.01,46483.0
2017-08-18 11:30:00,93.04,93.05,92.83,92.88,19953.0,93.04,93.05,92.83,92.88,19953.0
2017-08-18 11:40:00,92.91,92.96,92.69,92.91,37978.0,92.91,92.96,92.69,92.91,37978.0
2017-08-18 11:50:00,92.93,93.08,92.84,93.05,37345.0,92.93,93.08,92.84,93.05,37345.0
2017-08-18 12:00:00,93.05,93.09,92.7,92.84,36493.0,93.05,93.09,92.7,92.84,36493.0
2017-08-18 12:10:00,92.86,92.93,92.77,92.79,20664.0,92.86,92.93,92.77,92.79,20664.0
2017-08-18 12:20:00,92.78,92.84,92.52,92.78,20457.0,92.78,92.84,92.52,92.78,20457.0
2017-08-18 12:30:00,92.81,92.94,92.75,92.82,18521.0,92.81,92.94,92.75,92.82,18521.0
2017-08-18 12:40:00,92.82,92.95,92.58,92.83,43346.0,92.82,92.95,92.58,92.83,43346.0
2017-08-18 12:50:00,92.83,92.86,92.63,92.63,13569.0,92.83,92.86,92.63,92.63,13569.0
2017-08-18 13:00:00,92.66,92.75,92.57,92.67,8991.0,92.66,92.75,92.57,92.67,8991.0
2017-08-18 13:10:00,92.68,92.7,92.55,92.57,8933.0,92.68,92.7,92.55,92.57,8933.0
2017-08-18 13:20:00,92.5,92.65,92.25,92.58,19053.0,92.5,92.65,92.25,92.58,19053.0
2017-08-18 13:30:00,92.59,92.66,92.3,92.38,14202.0,92.59,92.66,92.3,92.38,14202.0
2017-08-18 13:40:00,92.35,92.46,92.26,92.43,21799.0,92.35,92.46,92.26,92.43,21799.0
2017-08-18 13:50:00,92.42,92.47,92.37,92.39,12907.0,92.42,92.47,92.37,92.39,12907.0
2017-08-18 14:00:00,92.34,92.42,92.27,92.39,8784.0,92.34,92.42,92.27,92.39,8784.0
2017-08-18 14:10:00,92.41,92.56,92.39,92.47,21062.0,92.41,92.56,92.39,92.47,21062.0
2017-08-18 14:20:00,92.48,92.61,92.43,92.59,12903.0,92.48,92.61,92.43,92.59,12903.0
2017-08-18 14:30:00,92.59,92.73,92.59,92.67,14375.0,92.59,92.73,92.59,92.67,14375.0
2017-08-18 14:40:00,92.67,92.69,92.51,92.59,10752.0,92.67,92.69,92.51,92.59,10752.0
2017-08-18 14:50:00,92.59,92.64,92.53,92.64,12929.0,92.59,92.64,92.53,92.64,12929.0
2017-08-18 15:00:00,92.59,92.72,92.59,92.6,16827.0,92.59,92.72,92.59,92.6,16827.0
2017-08-18 15:10:00,92.59,92.61,92.5,92.5,18505.0,92.59,92.61,92.5,92.5,18505.0
2017-08-18 15:20:00,92.5,92.52,92.27,92.43,19712.0,92.5,92.52,92.27,92.43,19712.0
2017-08-18 15:30:00,92.43,92.48,92.3,92.4,21078.0,92.43,92.48,92.3,92.4,21078.0
2017-08-18 15:40:00,92.38,92.42,92.22,92.22,22596.0,92.38,92.42,92.22,92.22,22596.0
2017-08-18 15:50:00,92.21,92.23,91.97,92.04,58468.0,92.21,92.23,91.97,92.04,58468.0
2017-08-21 09:30:00,92.08,92.65,91.62,92.19,19486.0,92.08,92.65,91.62,92.19,19486.0
2017-08-21 09:40:00,92.36,92.65,92.06,92.64,9868.0,92.36,92.65,92.06,92.64,9868.0
2017-08-21 09:50:00,92.65,92.68,92.21,92.24,12969.0,92.65,92.68,92.21,92.24,12969.0
2017-08-21 10:00:00,92.21,92.29,92.01,92.29,15601.0,92.21,92.29,92.01,92.29,15601.0
2017-08-21 10:10:00,92.34,92.35,91.75,92.17,17482.0,92.34,92.35,91.75,92.17,17482.0
2017-08-21 10:20:00,92.0,92.0,91.67,91.76,10635.0,92.0,92.0,91.67,91.76,10635.0
2017-08-21 10:30:00,91.76,91.9,91.42,91.42,24747.0,91.76,91.9,91.42,91.42,24747.0
2017-08-21 10:40:00,91.41,91.74,91.38,91.44,17506.0,91.41,91.74,91.38,91.44,17506.0
2017-08-21 10:50:00,91.46,91.71,91.41,91.61,21294.0,91.46,91.71,91.41,91.61,21294.0
2017-08-21 11:00:00,91.65,91.67,91.27,91.55,36235.0,91.65,91.67,91.27,91.55,36235.0
2017-08-21 11:10:00,91.55,91.85,91.55,91.79,10258.0,91.55,91.85,91.55,91.79,10258.0
2017-08-21 11:20:00,91.81,92.0,91.81,91.91,14573.0,91.81,92.0,91.81,91.91,14573.0
2017-08-21 11:30:00,91.86,92.23,91.85,92.07,10841.0,91.86,92.23,91.85,92.07,10841.0
2017-08-21 11:40:00,92.01,92.2,91.98,92.04,8989.0,92.01,92.2,91.98,92.04,8989.0
2017-08-21 11:50:00,92.08,92.08,91.96,91.99,6250.0,92.08,92.08,91.96,91.99,6250.0
2017-08-21 12:00:00,91.98,92.02,91.81,91.86,11814.0,91.98,92.02,91.81,91.86,11814.0
2017-08-21 12:10:00,91.88,91.95,91.85,91.95,3127.0,91.88,91.95,91.85,91.95,3127.0
2017-08-21 12:20:00,91.9,92.1,91.87,92.03,6181.0,91.9,92.1,91.87,92.03,6181.0
2017-08-21 12:30:00,92.0,92.11,92.0,92.11,7013.0,92.0,92.11,92.0,92.11,7013.0
2017-08-21 12:40:00,92.11,92.13,91.96,92.0,6703.0,92.11,92.13,91.96,92.0,6703.0
2017-08-21 12:50:00,92.02,92.06,91.99,92.03,8800.0,92.02,92.06,91.99,92.03,8800.0
2017-08-21 13:00:00,92.07,92.09,92.0,92.01,10908.0,92.07,92.09,92.0,92.01,10908.0
2017-08-21 13:10:00,92.01,92.01,91.83,91.86,4754.0,92.01,92.01,91.83,91.86,4754.0
2017-08-21 13:20:00,91.85,91.94,91.83,91.83,5989.0,91.85,91.94,91.83,91.83,5989.0
2017-08-21 13:30:00,91.85,91.95,91.85,91.88,3000.0,91.85,91.95,91.85,91.88,3000.0
2017-08-21 13:40:00,91.94,92.11,91.92,92.06,9326.0,91.94,92.11,91.92,92.06,9326.0
2017-08-21 13:50:00,92.07,92.09,91.94,91.94,4807.0,92.07,92.09,91.94,91.94,4807.0
2017-08-21 14:00:00,91.99,92.02,91.94,91.99,3600.0,91.99,92.02,91.94,91.99,3600.0
2017-08-21 14:10:00,92.0,92.08,91.99,92.03,5776.0,92.0,92.08,91.99,92.03,5776.0
2017-08-21 14:20:00,92.0,92.07,91.87,91.87,22052.0,92.0,92.07,91.87,91.87,22052.0
2017-08-21 14:30:00,91.86,92.02,91.84,91.95,11043.0,91.86,92.02,91.84,91.95,11043.0
2017-08-21 14:40:00,91.95,91.97,91.83,91.87,14769.0,91.95,91.97,91.83,91.87,14769.0
2017-08-21 14:50:00,91.91,91.95,91.91,91.95,5074.0,91.91,91.95,91.91,91.95,5074.0
2017-08-21 15:00:00,91.9,91.95,91.83,91.87,9718.0,91.9,91.95,91.83,91.87,9718.0
2017-08-21 15:10:00,91.88,91.89,91.69,91.83,17900.0,91.88,91.89,91.69,91.83,17900.0
2017-08-21 15:20:00,91.81,91.93,91.8,91.92,22899.0,91.81,91.93,91.8,91.92,22899.0
2017-08-21 15:30:00,91.93,92.06,91.9,91.99,14958.0,91.93,92.06,91.9,91.99,14958.0
2017-08-21 15:40:00,92.01,92.13,91.95,92.06,17571.0,92.01,92.13,91.95,92.06,17571.0
2017-08-21 15:50:00,92.09,92.23,91.96,91.98,44422.0,92.09,92.23,91.96,91.98,44422.0
2017-08-22 09:30:00,92.63,93.0,92.35,92.87,21341.0,92.63,93.0,92.35,92.87,21341.0
2017-08-22 09:40:00,92.82,92.93,92.68,92.89,18878.0,92.82,92.93,92.68,92.89,18878.0
2017-08-22 09:50:00,92.9,92.94,92.69,92.69,14380.0,92.9,92.94,92.69,92.69,14380.0
2017-08-22 10:00:00,92.75,93.49,92.73,93.37,51281.0,92.75,93.49,92.73,93.37,51281.0
2017-08-22 10:10:00,93.35,93.55,93.33,93.47,37895.0,93.35,93.55,93.33,93.47,37895.0
2017-08-22 10:20:00,93.47,93.8,93.39,93.78,43435.0,93.47,93.8,93.39,93.78,43435.0
2017-08-22 10:30:00,93.77,93.81,93.62,93.79,31962.0,93.77,93.81,93.62,93.79,31962.0
2017-08-22 10:40:00,93.81,93.97,93.75,93.96,21285.0,93.81,93.97,93.75,93.96,21285.0
2017-08-22 10:50:00,93.95,94.13,93.89,94.13,27489.0,93.95,94.13,93.89,94.13,27489.0
2017-08-22 11:00:00,94.11,94.24,94.03,94.24,25526.0,94.11,94.24,94.03,94.24,25526.0
2017-08-22 11:10:00,94.2,94.3,94.08,94.3,37824.0,94.2,94.3,94.08,94.3,37824.0
2017-08-22 11:20:00,94.31,94.46,94.19,94.33,27260.0,94.31,94.46,94.19,94.33,27260.0
2017-08-22 11:30:00,94.29,94.29,93.92,94.01,67397.0,94.29,94.29,93.92,94.01,67397.0
2017-08-22 11:40:00,94.04,94.27,93.99,94.24,63583.0,94.04,94.27,93.99,94.24,63583.0
2017-08-22 11:50:00,94.24,94.34,94.2,94.24,25418.0,94.24,94.34,94.2,94.24,25418.0
2017-08-22 12:00:00,94.26,94.48,94.22,94.37,37425.0,94.26,94.48,94.22,94.37,37425.0
2017-08-22 12:10:00,94.38,94.42,94.3,94.33,9713.0,94.38,94.42,94.3,94.33,9713.0
2017-08-22 12:20:00,94.34,94.55,94.27,94.51,50768.0,94.34,94.55,94.27,94.51,50768.0
2017-08-22 12:30:00,94.51,94.56,94.42,94.43,26563.0,94.51,94.56,94.42,94.43,26563.0
2017-08-22 12:40:00,94.42,94.49,94.36,94.39,14136.0,94.42,94.49,94.36,94.39,14136.0
2017-08-22 12:50:00,94.38,94.5,94.37,94.44,9436.0,94.38,94.5,94.37,94.44,9436.0
2017-08-22 13:00:00,94.43,94.51,94.37,94.38,14501.0,94.43,94.51,94.37,94.38,14501.0
2017-08-22 13:10:00,94.37,94.4,94.24,94.25,16591.0,94.37,94.4,94.24,94.25,16591.0
2017-08-22 13:20:00,94.27,94.3,94.21,94.27,15813.0,94.27,94.3,94.21,94.27,15813.0
2017-08-22 13:30:00,94.3,94.37,94.25,94.36,18499.0,94.3,94.37,94.25,94.36,18499.0
2017-08-22 13:40:00,94.33,94.35,94.21,94.27,19727.0,94.33,94.35,94.21,94.27,19727.0
2017-08-22 13:50:00,94.27,94.28,94.1,94.26,44786.0,94.27,94.28,94.1,94.26,44786.0
2017-08-22 14:00:00,94.28,94.39,94.23,94.39,10500.0,94.28,94.39,94.23,94.39,10500.0
2017-08-22 14:10:00,94.43,94.59,94.42,94.56,14310.0,94.43,94.59,94.42,94.56,14310.0
2017-08-22 14:20:00,94.55,94.73,94.53,94.73,23464.0,94.55,94.73,94.53,94.73,23464.0
2017-08-22 14:30:00,94.73,94.93,94.66,94.91,38597.0,94.73,94.93,94.66,94.91,38597.0
2017-08-22 14:40:00,94.93,94.96,94.78,94.84,52925.0,94.93,94.96,94.78,94.84,52925.0
2017-08-22 14:50:00,94.84,94.86,94.72,94.83,32247.0,94.84,94.86,94.72,94.83,32247.0
2017-08-22 15:00:00,94.82,94.87,94.79,94.87,10825.0,94.82,94.87,94.79,94.87,10825.0
2017-08-22 15:10:00,94.84,94.97,94.84,94.9,17327.0,94.84,94.97,94.84,94.9,17327.0
2017-08-22 15:20:00,94.9,94.99,94.9,94.92,31338.0,94.9,94.99,94.9,94.92,31338.0
2017-08-22 15:30:00,94.92,94.94,94.88,94.89,34750.0,94.92,94.94,94.88,94.89,34750.0
2017-08-22 15:40:00,94.89,95.03,94.89,95.03,77672.0,94.89,95.03,94.89,95.03,77672.0
2017-08-22 15:50:00,95.04,95.11,94.89,94.95,109784.0,95.04,95.11,94.89,94.95,109784.0
2017-08-23 09:30:00,94.16,94.91,94.16,94.85,21317.0,94.16,94.91,94.16,94.85,21317.0
2017-08-23 09:40:00,94.82,95.13,94.56,94.95,19421.0,94.82,95.13,94.56,94.95,19421.0
2017-08-23 09:50:00,94.87,95.16,94.72,94.92,21174.0,94.87,95.16,94.72,94.92,21174.0
2017-08-23 10:00:00,94.86,94.86,94.3,94.33,25777.0,94.86,94.86,94.3,94.33,25777.0
2017-08-23 10:10:00,94.33,94.7,94.33,94.68,7810.0,94.33,94.7,94.33,94.68,7810.0
2017-08-23 10:20:00,94.56,94.7,94.55,94.63,28242.0,94.56,94.7,94.55,94.63,28242.0
2017-08-23 10:30:00,94.61,94.69,94.49,94.55,18104.0,94.61,94.69,94.49,94.55,18104.0
2017-08-23 10:40:00,94.52,94.7,94.49,94.53,13179.0,94.52,94.7,94.49,94.53,13179.0
2017-08-23 10:50:00,94.48,94.49,94.24,94.26,8600.0,94.48,94.49,94.24,94.26,8600.0
2017-08-23 11:00:00,94.28,94.35,94.22,94.29,15518.0,94.28,94.35,94.22,94.29,15518.0
2017-08-23 11:10:00,94.31,94.71,94.29,94.71,10302.0,94.31,94.71,94.29,94.71,10302.0
2017-08-23 11:20:00,94.7,94.95,94.68,94.8,19088.0,94.7,94.95,94.68,94.8,19088.0
2017-08-23 11:30:00,94.76,94.95,94.73,94.95,27258.0,94.76,94.95,94.73,94.95,27258.0
2017-08-23 11:40:00,94.96,95.0,94.61,94.76,16351.0,94.96,95.0,94.61,94.76,16351.0
2017-08-23 11:50:00,94.76,94.93,94.76,94.89,7024.0,94.76,94.93,94.76,94.89,7024.0
2017-08-23 12:00:00,94.89,94.95,94.77,94.88,4745.0,94.89,94.95,94.77,94.88,4745.0
2017-08-23 12:10:00,94.86,94.89,94.76,94.81,8000.0,94.86,94.89,94.76,94.81,8000.0
2017-08-23 12:20:00,94.81,94.82,94.67,94.68,7767.0,94.81,94.82,94.67,94.68,7767.0
2017-08-23 12:30:00,94.69,94.76,94.64,94.64,7283.0,94.69,94.76,94.64,94.64,7283.0
2017-08-23 12:40:00,94.61,94.67,94.47,94.51,9707.0,94.61,94.67,94.47,94.51,9707.0
2017-08-23 12:50:00,94.5,94.61,94.5,94.58,6451.0,94.5,94.61,94.5,94.58,6451.0
2017-08-23 13:00:00,94.57,94.75,94.56,94.75,9740.0,94.57,94.75,94.56,94.75,9740.0
2017-08-23 13:10:00,94.72,94.89,94.72,94.8,8771.0,94.72,94.89,94.72,94.8,8771.0
2017-08-23 13:20:00,94.73,94.81,94.65,94.8,8817.0,94.73,94.81,94.65,94.8,8817.0
2017-08-23 13:30:00,94.79,94.79,94.66,94.72,9552.0,94.79,94.79,94.66,94.72,9552.0
2017-08-23 13:40:00,94.72,94.75,94.55,94.58,12878.0,94.72,94.75,94.55,94.58,12878.0
2017-08-23 13:50:00,94.53,94.53,94.36,94.44,12669.0,94.53,94.53,94.36,94.44,12669.0
2017-08-23 14:00:00,94.43,94.51,94.4,94.41,5824.0,94.43,94.51,94.4,94.41,5824.0
2017-08-23 14:10:00,94.4,94.65,94.39,94.62,9969.0,94.4,94.65,94.39,94.62,9969.0
2017-08-23 14:20:00,94.59,94.62,94.49,94.51,6720.0,94.59,94.62,94.49,94.51,6720.0
2017-08-23 14:30:00,94.48,94.57,94.45,94.46,6980.0,94.48,94.57,94.45,94.46,6980.0
2017-08-23 14:40:00,94.46,94.56,94.44,94.53,7978.0,94.46,94.56,94.44,94.53,7978.0
2017-08-23 14:50:00,94.55,94.57,94.5,94.53,10476.0,94.55,94.57,94.5,94.53,10476.0
2017-08-23 15:00:00,94.5,94.55,94.41,94.42,7010.0,94.5,94.55,94.41,94.42,7010.0
2017-08-23 15:10:00,94.4,94.4,94.32,94.37,9305.0,94.4,94.4,94.32,94.37,9305.0
2017-08-23 15:20:00,94.36,94.44,94.35,94.41,7346.0,94.36,94.44,94.35,94.41,7346.0
2017-08-23 15:30:00,94.41,94.51,94.39,94.46,12872.0,94.41,94.51,94.39,94.46,12872.0
2017-08-23 15:40:00,94.49,94.52,94.4,94.43,19701.0,94.49,94.52,94.4,94.43,19701.0
2017-08-23 15:50:00,94.4,94.46,94.35,94.41,55595.0,94.4,94.46,94.35,94.41,55595.0
2017-08-24 09:30:00,94.82,95.22,94.46,94.69,47408.0,94.82,95.22,94.46,94.69,47408.0
2017-08-24 09:40:00,94.69,95.28,94.51,95.26,26682.0,94.69,95.28,94.51,95.26,26682.0
2017-08-24 09:50:00,95.16,95.16,94.61,94.71,13909.0,95.16,95.16,94.61,94.71,13909.0
2017-08-24 10:00:00,94.73,94.76,94.05,94.05,14597.0,94.73,94.76,94.05,94.05,14597.0
2017-08-24 10:10:00,94.07,94.43,93.9,93.94,61205.0,94.07,94.43,93.9,93.94,61205.0
2017-08-24 10:20:00,93.92,94.32,93.92,94.21,4957.0,93.92,94.32,93.92,94.21,4957.0
2017-08-24 10:30:00,94.24,94.5,94.2,94.38,6006.0,94.24,94.5,94.2,94.38,6006.0
2017-08-24 10:40:00,94.42,94.61,94.36,94.49,6521.0,94.42,94.61,94.36,94.49,6521.0
2017-08-24 10:50:00,94.43,94.72,94.43,94.62,7249.0,94.43,94.72,94.43,94.62,7249.0
2017-08-24 11:00:00,94.5,94.57,94.35,94.4,17263.0,94.5,94.57,94.35,94.4,17263.0
2017-08-24 11:10:00,94.45,94.46,93.81,93.9,35172.0,94.45,94.46,93.81,93.9,35172.0
2017-08-24 11:20:00,93.83,94.03,93.73,93.89,16971.0,93.83,94.03,93.73,93.89,16971.0
2017-08-24 11:30:00,93.87,94.14,93.69,94.08,18514.0,93.87,94.14,93.69,94.08,18514.0
2017-08-24 11:40:00,94.03,94.21,93.99,94.03,15168.0,94.03,94.21,93.99,94.03,15168.0
2017-08-24 11:50:00,94.05,94.15,93.86,94.13,12045.0,94.05,94.15,93.86,94.13,12045.0
2017-08-24 12:00:00,94.15,94.18,93.95,93.96,9293.0,94.15,94.18,93.95,93.96,9293.0
2017-08-24 12:10:00,93.96,94.14,93.96,94.14,8902.0,93.96,94.14,93.96,94.14,8902.0
2017-08-24 12:20:00,94.11,94.29,94.07,94.26,4820.0,94.11,94.29,94.07,94.26,4820.0
2017-08-24 12:30:00,94.21,94.4,94.21,94.35,5582.0,94.21,94.4,94.21,94.35,5582.0
2017-08-24 12:40:00,94.31,94.4,94.26,94.4,3800.0,94.31,94.4,94.26,94.4,3800.0
2017-08-24 12:50:00,94.41,94.41,94.31,94.31,2435.0,94.41,94.41,94.31,94.31,2435.0
2017-08-24 13:00:00,94.32,94.39,94.25,94.25,1469.0,94.32,94.39,94.25,94.25,1469.0
2017-08-24 13:10:00,94.27,94.77,94.27,94.77,16851.0,94.27,94.77,94.27,94.77,16851.0
2017-08-24 13:20:00,94.78,94.97,94.77,94.84,15950.0,94.78,94.97,94.77,94.84,15950.0
2017-08-24 13:30:00,94.82,94.9,94.77,94.8,13382.0,94.82,94.9,94.77,94.8,13382.0
2017-08-24 13:40:00,94.84,94.98,94.77,94.92,21866.0,94.84,94.98,94.77,94.92,21866.0
2017-08-24 13:50:00,94.94,95.07,94.87,95.05,7659.0,94.94,95.07,94.87,95.05,7659.0
2017-08-24 14:00:00,95.05,95.34,95.02,95.14,48077.0,95.05,95.34,95.02,95.14,48077.0
2017-08-24 14:10:00,95.14,95.23,94.92,95.23,11753.0,95.14,95.23,94.92,95.23,11753.0
2017-08-24 14:20:00,95.25,95.28,95.12,95.22,11414.0,95.25,95.28,95.12,95.22,11414.0
2017-08-24 14:30:00,95.17,95.31,95.1,95.13,11780.0,95.17,95.31,95.1,95.13,11780.0
2017-08-24 14:40:00,95.14,95.28,95.13,95.13,9550.0,95.14,95.28,95.13,95.13,9550.0
2017-08-24 14:50:00,95.15,95.38,95.15,95.37,14885.0,95.15,95.38,95.15,95.37,14885.0
2017-08-24 15:00:00,95.36,95.4,95.26,95.39,17114.0,95.36,95.4,95.26,95.39,17114.0
2017-08-24 15:10:00,95.38,95.58,95.35,95.58,15497.0,95.38,95.58,95.35,95.58,15497.0
2017-08-24 15:20:00,95.58,95.7,95.46,95.67,39150.0,95.58,95.7,95.46,95.67,39150.0
2017-08-24 15:30:00,95.67,95.7,95.49,95.59,38766.0,95.67,95.7,95.49,95.59,38766.0
2017-08-24 15:40:00,95.61,95.62,95.43,95.47,57842.0,95.61,95.62,95.43,95.47,57842.0
2017-08-24 15:50:00,95.45,95.54,95.19,95.25,119465.0,95.45,95.54,95.19,95.25,119465.0
2017-08-25 09:30:00,95.99,96.43,95.66,95.66,46905.0,95.99,96.43,95.66,95.66,46905.0
2017-08-25 09:40:00,95.73,95.98,95.7,95.88,25392.0,95.73,95.98,95.7,95.88,25392.0
2017-08-25 09:50:00,95.86,96.28,95.86,96.1,23513.0,95.86,96.28,95.86,96.1,23513.0
2017-08-25 10:00:00,96.13,96.32,95.85,95.9,20609.0,96.13,96.32,95.85,95.9,20609.0
2017-08-25 10:10:00,95.89,96.04,95.77,95.99,14430.0,95.89,96.04,95.77,95.99,14430.0
2017-08-25 10:20:00,95.95,96.0,95.5,95.54,24971.0,95.95,96.0,95.5,95.54,24971.0
2017-08-25 10:30:00,95.56,95.57,95.33,95.38,14053.0,95.56,95.57,95.33,95.38,14053.0
2017-08-25 10:40:00,95.35,95.42,94.81,94.82,24130.0,95.35,95.42,94.81,94.82,24130.0
2017-08-25 10:50:00,94.78,94.89,94.69,94.69,15260.0,94.78,94.89,94.69,94.69,15260.0
2017-08-25 11:00:00,94.67,94.86,94.58,94.77,24993.0,94.67,94.86,94.58,94.77,24993.0
2017-08-25 11:10:00,94.83,94.86,94.41,94.48,32806.0,94.83,94.86,94.41,94.48,32806.0
2017-08-25 11:20:00,94.45,94.71,94.36,94.66,20730.0,94.45,94.71,94.36,94.66,20730.0
2017-08-25 11:30:00,94.65,94.65,93.89,93.9,30593.0,94.65,94.65,93.89,93.9,30593.0
2017-08-25 11:40:00,93.99,94.42,93.9,94.33,26849.0,93.99,94.42,93.9,94.33,26849.0
2017-08-25 11:50:00,94.3,94.32,93.92,94.15,28068.0,94.3,94.32,93.92,94.15,28068.0
2017-08-25 12:00:00,94.21,94.33,94.11,94.2,11650.0,94.21,94.33,94.11,94.2,11650.0
2017-08-25 12:10:00,94.2,94.4,94.14,94.3,29796.0,94.2,94.4,94.14,94.3,29796.0
2017-08-25 12:20:00,94.35,94.35,94.2,94.31,16711.0,94.35,94.35,94.2,94.31,16711.0
2017-08-25 12:30:00,94.23,94.34,94.14,94.28,9970.0,94.23,94.34,94.14,94.28,9970.0
2017-08-25 12:40:00,94.32,94.44,94.24,94.26,17050.0,94.32,94.44,94.24,94.26,17050.0
2017-08-25 12:50:00,94.29,94.37,94.24,94.37,8943.0,94.29,94.37,94.24,94.37,8943.0
2017-08-25 13:00:00,94.36,94.83,94.35,94.78,28630.0,94.36,94.83,94.35,94.78,28630.0
2017-08-25 13:10:00,94.77,94.83,94.7,94.83,7466.0,94.77,94.83,94.7,94.83,7466.0
2017-08-25 13:20:00,94.83,94.84,94.64,94.67,11050.0,94.83,94.84,94.64,94.67,11050.0
2017-08-25 13:30:00,94.69,94.75,94.59,94.65,12423.0,94.69,94.75,94.59,94.65,12423.0
2017-08-25 13:40:00,94.65,94.74,94.63,94.68,8572.0,94.65,94.74,94.63,94.68,8572.0
2017-08-25 13:50:00,94.67,94.74,94.58,94.68,12768.0,94.67,94.74,94.58,94.68,12768.0
2017-08-25 14:00:00,94.69,94.81,94.67,94.81,8300.0,94.69,94.81,94.67,94.81,8300.0
2017-08-25 14:10:00,94.81,95.07,94.81,94.98,17019.0,94.81,95.07,94.81,94.98,17019.0
2017-08-25 14:20:00,94.93,94.96,94.78,94.9,8232.0,94.93,94.96,94.78,94.9,8232.0
2017-08-25 14:30:00,94.86,94.92,94.79,94.85,15578.0,94.86,94.92,94.79,94.85,15578.0
2017-08-25 14:40:00,94.84,94.96,94.82,94.96,10780.0,94.84,94.96,94.82,94.96,10780.0
2017-08-25 14:50:00,94.95,94.98,94.81,94.86,11350.0,94.95,94.98,94.81,94.86,11350.0
2017-08-25 15:00:00,94.83,94.84,94.63,94.76,14348.0,94.83,94.84,94.63,94.76,14348.0
2017-08-25 15:10:00,94.76,94.85,94.71,94.74,18302.0,94.76,94.85,94.71,94.74,18302.0
2017-08-25 15:20:00,94.76,94.77,94.67,94.73,16855.0,94.76,94.77,94.67,94.73,16855.0
2017-08-25 15:30:00,94.73,94.89,94.72,94.8,34770.0,94.73,94.89,94.72,94.8,34770.0
2017-08-25 15:40:00,94.76,94.8,94.7,94.79,25456.0,94.76,94.8,94.7,94.79,25456.0
2017-08-25 15:50:00,94.78,94.79,94.54,94.64,67784.0,94.78,94.79,94.54,94.64,67784.0
2017-08-28 09:30:00,95.36,95.92,95.26,95.37,85617.0,95.36,95.92,95.26,95.37,85617.0
2017-08-28 09:40:00,95.44,96.21,95.43,96.2,46510.0,95.44,96.21,95.43,96.2,46510.0
2017-08-28 09:50:00,96.17,96.18,95.81,95.86,23655.0,96.17,96.18,95.81,95.86,23655.0
2017-08-28 10:00:00,95.84,95.92,95.57,95.71,24036.0,95.84,95.92,95.57,95.71,24036.0
2017-08-28 10:10:00,95.81,95.96,95.65,95.92,27494.0,95.81,95.96,95.65,95.92,27494.0
2017-08-28 10:20:00,95.95,96.0,95.83,95.84,19839.0,95.95,96.0,95.83,95.84,19839.0
2017-08-28 10:30:00,95.87,95.95,95.71,95.89,44522.0,95.87,95.95,95.71,95.89,44522.0
2017-08-28 10:40:00,95.92,96.25,95.9,96.25,25704.0,95.92,96.25,95.9,96.25,25704.0
2017-08-28 10:50:00,96.24,96.29,96.0,96.03,35913.0,96.24,96.29,96.0,96.03,35913.0
2017-08-28 11:00:00,96.02,96.22,96.02,96.22,12946.0,96.02,96.22,96.02,96.22,12946.0
2017-08-28 11:10:00,96.2,96.26,96.08,96.1,14614.0,96.2,96.26,96.08,96.1,14614.0
2017-08-28 11:20:00,96.08,96.12,95.83,95.93,16582.0,96.08,96.12,95.83,95.93,16582.0
2017-08-28 11:30:00,95.94,95.94,95.61,95.76,12803.0,95.94,95.94,95.61,95.76,12803.0
2017-08-28 11:40:00,95.8,96.16,95.75,96.06,38755.0,95.8,96.16,95.75,96.06,38755.0
2017-08-28 11:50:00,96.07,96.12,95.86,95.94,9265.0,96.07,96.12,95.86,95.94,9265.0
2017-08-28 12:00:00,95.93,96.03,95.85,95.86,10040.0,95.93,96.03,95.85,95.86,10040.0
2017-08-28 12:10:00,95.86,95.97,95.73,95.76,8155.0,95.86,95.97,95.73,95.76,8155.0
2017-08-28 12:20:00,95.76,95.78,95.5,95.54,14962.0,95.76,95.78,95.5,95.54,14962.0
2017-08-28 12:30:00,95.56,95.72,95.5,95.67,12766.0,95.56,95.72,95.5,95.67,12766.0
2017-08-28 12:40:00,95.65,95.68,95.36,95.57,20007.0,95.65,95.68,95.36,95.57,20007.0
2017-08-28 12:50:00,95.59,95.73,95.55,95.67,10889.0,95.59,95.73,95.55,95.67,10889.0
2017-08-28 13:00:00,95.7,95.73,95.58,95.67,14278.0,95.7,95.73,95.58,95.67,14278.0
2017-08-28 13:10:00,95.65,95.65,95.56,95.63,14377.0,95.65,95.65,95.56,95.63,14377.0
2017-08-28 13:20:00,95.62,95.7,95.6,95.68,13034.0,95.62,95.7,95.6,95.68,13034.0
2017-08-28 13:30:00,95.7,95.7,95.54,95.55,8986.0,95.7,95.7,95.54,95.55,8986.0
2017-08-28 13:40:00,95.56,95.65,95.54,95.57,8797.0,95.56,95.65,95.54,95.57,8797.0
2017-08-28 13:50:00,95.58,95.96,95.58,95.95,20709.0,95.58,95.96,95.58,95.95,20709.0
2017-08-28 14:00:00,95.95,95.97,95.79,95.79,12741.0,95.95,95.97,95.79,95.79,12741.0
2017-08-28 14:10:00,95.78,95.84,95.77,95.77,19438.0,95.78,95.84,95.77,95.77,19438.0
2017-08-28 14:20:00,95.76,95.78,95.62,95.62,22051.0,95.76,95.78,95.62,95.62,22051.0
2017-08-28 14:30:00,95.62,95.66,95.4,95.4,39265.0,95.62,95.66,95.4,95.4,39265.0
2017-08-28 14:40:00,95.39,95.59,95.33,95.5,52959.0,95.39,95.59,95.33,95.5,52959.0
2017-08-28 14:50:00,95.49,95.57,95.4,95.57,14889.0,95.49,95.57,95.4,95.57,14889.0
2017-08-28 15:00:00,95.57,95.8,95.57,95.68,26652.0,95.57,95.8,95.57,95.68,26652.0
2017-08-28 15:10:00,95.69,95.7,95.5,95.59,14806.0,95.69,95.7,95.5,95.59,14806.0
2017-08-28 15:20:00,95.6,95.68,95.52,95.65,22328.0,95.6,95.68,95.52,95.65,22328.0
2017-08-28 15:30:00,95.66,95.72,95.61,95.63,27376.0,95.66,95.72,95.61,95.63,27376.0
2017-08-28 15:40:00,95.63,95.76,95.6,95.61,44615.0,95.63,95.76,95.6,95.61,44615.0
2017-08-28 15:50:00,95.59,95.86,95.55,95.83,89148.0,95.59,95.86,95.55,95.83,89148.0
2017-08-29 09:30:00,94.84,95.5,94.64,95.5,33169.0,94.84,95.5,94.64,95.5,33169.0
2017-08-29 09:40:00,95.5,95.8,95.29,95.68,23794.0,95.5,95.8,95.29,95.68,23794.0
2017-08-29 09:50:00,95.72,96.29,95.7,95.96,22249.0,95.72,96.29,95.7,95.96,22249.0
2017-08-29 10:00:00,95.96,96.09,95.35,95.56,16544.0,95.96,96.09,95.35,95.56,16544.0
2017-08-29 10:10:00,95.58,95.9,95.57,95.9,12237.0,95.58,95.9,95.57,95.9,12237.0
2017-08-29 10:20:00,95.95,96.12,95.69,96.12,7461.0,95.95,96.12,95.69,96.12,7461.0
2017-08-29 10:30:00,96.09,96.3,96.08,96.27,7355.0,96.09,96.3,96.08,96.27,7355.0
2017-08-29 10:40:00,96.29,96.43,96.2,96.2,14131.0,96.29,96.43,96.2,96.2,14131.0
2017-08-29 10:50:00,96.2,96.3,96.07,96.07,9432.0,96.2,96.3,96.07,96.07,9432.0
2017-08-29 11:00:00,96.13,96.27,96.0,96.17,12833.0,96.13,96.27,96.0,96.17,12833.0
2017-08-29 11:10:00,96.19,96.19,95.93,95.96,13845.0,96.19,96.19,95.93,95.96,13845.0
2017-08-29 11:20:00,95.98,95.99,95.72,95.78,13180.0,95.98,95.99,95.72,95.78,13180.0
2017-08-29 11:30:00,95.77,95.93,95.75,95.86,12650.0,95.77,95.93,95.75,95.86,12650.0
2017-08-29 11:40:00,95.93,95.98,95.83,95.85,26132.0,95.93,95.98,95.83,95.85,26132.0
2017-08-29 11:50:00,95.84,96.01,95.84,95.9,13052.0,95.84,96.01,95.84,95.9,13052.0
2017-08-29 12:00:00,95.9,95.95,95.83,95.9,6033.0,95.9,95.95,95.83,95.9,6033.0
2017-08-29 12:10:00,95.92,95.99,95.89,95.98,5050.0,95.92,95.99,95.89,95.98,5050.0
2017-08-29 12:20:00,96.0,96.02,95.91,95.91,12206.0,96.0,96.02,95.91,95.91,12206.0
2017-08-29 12:30:00,95.93,95.98,95.8,95.94,6396.0,95.93,95.98,95.8,95.94,6396.0
2017-08-29 12:40:00,95.94,96.02,95.88,96.02,5300.0,95.94,96.02,95.88,96.02,5300.0
2017-08-29 12:50:00,96.03,96.04,95.9,95.93,10733.0,96.03,96.04,95.9,95.93,10733.0
2017-08-29 13:00:00,95.92,95.97,95.81,95.92,4213.0,95.92,95.97,95.81,95.92,4213.0
2017-08-29 13:10:00,95.97,95.99,95.75,95.79,12182.0,95.97,95.99,95.75,95.79,12182.0
2017-08-29 13:20:00,95.8,95.96,95.76,95.9,7210.0,95.8,95.96,95.76,95.9,7210.0
2017-08-29 13:30:00,95.88,95.93,95.7,95.75,13528.0,95.88,95.93,95.7,95.75,13528.0
2017-08-29 13:40:00,95.71,95.76,95.6,95.66,5724.0,95.71,95.76,95.6,95.66,5724.0
2017-08-29 13:50:00,95.67,95.83,95.64,95.83,7216.0,95.67,95.83,95.64,95.83,7216.0
2017-08-29 14:00:00,95.83,95.84,95.74,95.77,9398.0,95.83,95.84,95.74,95.77,9398.0
2017-08-29 14:10:00,95.82,95.91,95.78,95.86,5317.0,95.82,95.91,95.78,95.86,5317.0
2017-08-29 14:20:00,95.87,95.93,95.82,95.82,7607.0,95.87,95.93,95.82,95.82,7607.0
2017-08-29 14:30:00,95.85,95.86,95.7,95.79,7957.0,95.85,95.86,95.7,95.79,7957.0
2017-08-29 14:40:00,95.81,95.99,95.81,95.98,8938.0,95.81,95.99,95.81,95.98,8938.0
2017-08-29 14:50:00,95.97,96.0,95.82,95.86,6862.0,95.97,96.0,95.82,95.86,6862.0
2017-08-29 15:00:00,95.88,95.89,95.78,95.87,10320.0,95.88,95.89,95.78,95.87,10320.0
2017-08-29 15:10:00,95.88,95.9,95.8,95.81,24233.0,95.88,95.9,95.8,95.81,24233.0
2017-08-29 15:20:00,95.81,95.95,95.78,95.86,13136.0,95.81,95.95,95.78,95.86,13136.0
2017-08-29 15:30:00,95.85,95.88,95.77,95.81,17692.0,95.85,95.88,95.77,95.81,17692.0
2017-08-29 15:40:00,95.79,95.8,95.75,95.76,26179.0,95.79,95.8,95.75,95.76,26179.0
2017-08-29 15:50:00,95.75,95.86,95.72,95.76,41684.0,95.75,95.86,95.72,95.76,41684.0
2017-08-30 09:30:00,96.11,96.53,95.87,96.44,31092.0,96.11,96.53,95.87,96.44,31092.0
2017-08-30 09:40:00,96.44,96.7,96.36,96.6,19351.0,96.44,96.7,96.36,96.6,19351.0
2017-08-30 09:50:00,96.68,96.82,96.59,96.78,19960.0,96.68,96.82,96.59,96.78,19960.0
2017-08-30 10:00:00,96.81,96.81,96.46,96.55,19477.0,96.81,96.81,96.46,96.55,19477.0
2017-08-30 10:10:00,96.53,96.76,96.37,96.75,35924.0,96.53,96.76,96.37,96.75,35924.0
2017-08-30 10:20:00,96.72,96.94,96.72,96.86,24287.0,96.72,96.94,96.72,96.86,24287.0
2017-08-30 10:30:00,96.89,97.05,96.89,96.97,19511.0,96.89,97.05,96.89,96.97,19511.0
2017-08-30 10:40:00,97.01,97.07,96.78,97.07,15375.0,97.01,97.07,96.78,97.07,15375.0
2017-08-30 10:50:00,97.04,97.12,96.88,97.12,14189.0,97.04,97.12,96.88,97.12,14189.0
2017-08-30 11:00:00,97.09,97.09,96.9,97.06,16249.0,97.09,97.09,96.9,97.06,16249.0
2017-08-30 11:10:00,97.02,97.12,96.96,96.98,16115.0,97.02,97.12,96.96,96.98,16115.0
2017-08-30 11:20:00,96.98,97.17,96.97,97.14,19802.0,96.98,97.17,96.97,97.14,19802.0
2017-08-30 11:30:00,97.16,97.16,96.98,97.03,24392.0,97.16,97.16,96.98,97.03,24392.0
2017-08-30 11:40:00,97.03,97.15,96.93,97.07,16268.0,97.03,97.15,96.93,97.07,16268.0
2017-08-30 11:50:00,97.11,97.16,97.05,97.16,8098.0,97.11,97.16,97.05,97.16,8098.0
2017-08-30 12:00:00,97.13,97.43,97.13,97.33,21613.0,97.13,97.43,97.13,97.33,21613.0
2017-08-30 12:10:00,97.37,97.43,97.34,97.38,14150.0,97.37,97.43,97.34,97.38,14150.0
2017-08-30 12:20:00,97.38,97.59,97.31,97.55,23087.0,97.38,97.59,97.31,97.55,23087.0
2017-08-30 12:30:00,97.52,97.74,97.51,97.71,20415.0,97.52,97.74,97.51,97.71,20415.0
2017-08-30 12:40:00,97.72,97.96,97.7,97.76,16396.0,97.72,97.96,97.7,97.76,16396.0
2017-08-30 12:50:00,97.76,97.8,97.54,97.8,19860.0,97.76,97.8,97.54,97.8,19860.0
2017-08-30 13:00:00,97.8,97.84,97.69,97.73,16907.0,97.8,97.84,97.69,97.73,16907.0
2017-08-30 13:10:00,97.72,97.94,97.64,97.89,29023.0,97.72,97.94,97.64,97.89,29023.0
2017-08-30 13:20:00,97.89,97.92,97.82,97.88,15720.0,97.89,97.92,97.82,97.88,15720.0
2017-08-30 13:30:00,97.88,98.15,97.88,98.13,32182.0,97.88,98.15,97.88,98.13,32182.0
2017-08-30 13:40:00,98.14,98.27,98.07,98.25,15342.0,98.14,98.27,98.07,98.25,15342.0
2017-08-30 13:50:00,98.23,98.34,98.2,98.34,15357.0,98.23,98.34,98.2,98.34,15357.0
2017-08-30 14:00:00,98.35,98.35,97.98,98.0,24238.0,98.35,98.35,97.98,98.0,24238.0
2017-08-30 14:10:00,98.0,98.07,97.94,97.95,16022.0,98.0,98.07,97.94,97.95,16022.0
2017-08-30 14:20:00,97.95,98.13,97.6,97.74,59205.0,97.95,98.13,97.6,97.74,59205.0
2017-08-30 14:30:00,97.79,97.99,97.76,97.78,37142.0,97.79,97.99,97.76,97.78,37142.0
2017-08-30 14:40:00,97.81,97.84,97.34,97.49,46248.0,97.81,97.84,97.34,97.49,46248.0
2017-08-30 14:50:00,97.47,97.62,97.41,97.58,20908.0,97.47,97.62,97.41,97.58,20908.0
2017-08-30 15:00:00,97.56,97.92,97.56,97.92,29666.0,97.56,97.92,97.56,97.92,29666.0
2017-08-30 15:10:00,97.92,97.97,97.84,97.87,32212.0,97.92,97.97,97.84,97.87,32212.0
2017-08-30 15:20:00,97.88,98.0,97.86,97.95,24312.0,97.88,98.0,97.86,97.95,24312.0
2017-08-30 15:30:00,97.95,97.96,97.81,97.82,31746.0,97.95,97.96,97.81,97.82,31746.0
2017-08-30 15:40:00,97.82,97.87,97.65,97.87,75932.0,97.82,97.87,97.65,97.87,75932.0
2017-08-30 15:50:00,97.87,98.05,97.6,97.64,174254.0,97.87,98.05,97.6,97.64,174254.0
2017-08-31 09:30:00,98.0,98.35,97.75,98.3,70063.0,98.0,98.35,97.75,98.3,70063.0
2017-08-31 09:40:00,98.31,98.45,98.1,98.33,40349.0,98.31,98.45,98.1,98.33,40349.0
2017-08-31 09:50:00,98.43,98.45,98.08,98.23,45235.0,98.43,98.45,98.08,98.23,45235.0
2017-08-31 10:00:00,98.27,98.27,97.92,97.92,36672.0,98.27,98.27,97.92,97.92,36672.0
2017-08-31 10:10:00,97.9,97.96,97.63,97.8,17603.0,97.9,97.96,97.63,97.8,17603.0
2017-08-31 10:20:00,97.8,97.91,97.32,97.33,22107.0,97.8,97.91,97.32,97.33,22107.0
2017-08-31 10:30:00,97.37,97.6,97.2,97.5,22135.0,97.37,97.6,97.2,97.5,22135.0
2017-08-31 10:40:00,97.58,97.64,97.52,97.58,54961.0,97.58,97.64,97.52,97.58,54961.0
2017-08-31 10:50:00,97.56,97.8,97.56,97.76,16627.0,97.56,97.8,97.56,97.76,16627.0
2017-08-31 11:00:00,97.81,97.93,97.67,97.9,12521.0,97.81,97.93,97.67,97.9,12521.0
2017-08-31 11:10:00,97.92,98.0,97.77,97.85,11187.0,97.92,98.0,97.77,97.85,11187.0
2017-08-31 11:20:00,97.92,97.93,97.86,97.86,7577.0,97.92,97.93,97.86,97.86,7577.0
2017-08-31 11:30:00,97.81,97.9,97.71,97.9,6200.0,97.81,97.9,97.71,97.9,6200.0
2017-08-31 11:40:00,97.92,97.94,97.76,97.83,12935.0,97.92,97.94,97.76,97.83,12935.0
2017-08-31 11:50:00,97.85,97.93,97.79,97.8,12233.0,97.85,97.93,97.79,97.8,12233.0
2017-08-31 12:00:00,97.78,97.83,97.63,97.73,20603.0,97.78,97.83,97.63,97.73,20603.0
2017-08-31 12:10:00,97.69,97.76,97.66,97.69,9027.0,97.69,97.76,97.66,97.69,9027.0
2017-08-31 12:20:00,97.71,97.78,97.68,97.76,5403.0,97.71,97.78,97.68,97.76,5403.0
2017-08-31 12:30:00,97.74,97.78,97.69,97.74,6745.0,97.74,97.78,97.69,97.74,6745.0
2017-08-31 12:40:00,97.76,97.78,97.6,97.6,9524.0,97.76,97.78,97.6,97.6,9524.0
2017-08-31 12:50:00,97.63,97.65,97.52,97.54,16429.0,97.63,97.65,97.52,97.54,16429.0
2017-08-31 13:00:00,97.55,97.68,97.54,97.6,6175.0,97.55,97.68,97.54,97.6,6175.0
2017-08-31 13:10:00,97.59,97.63,97.55,97.63,6450.0,97.59,97.63,97.55,97.63,6450.0
2017-08-31 13:20:00,97.61,97.63,97.54,97.6,12371.0,97.61,97.63,97.54,97.6,12371.0
2017-08-31 13:30:00,97.6,97.71,97.59,97.65,12101.0,97.6,97.71,97.59,97.65,12101.0
2017-08-31 13:40:00,97.65,97.71,97.6,97.6,7442.0,97.65,97.71,97.6,97.6,7442.0
2017-08-31 13:50:00,97.6,97.61,97.55,97.61,7245.0,97.6,97.61,97.55,97.61,7245.0
2017-08-31 14:00:00,97.62,97.62,97.44,97.46,17834.0,97.62,97.62,97.44,97.46,17834.0
2017-08-31 14:10:00,97.43,97.54,97.43,97.48,10425.0,97.43,97.54,97.43,97.48,10425.0
2017-08-31 14:20:00,97.45,97.61,97.41,97.61,7341.0,97.45,97.61,97.41,97.61,7341.0
2017-08-31 14:30:00,97.61,97.72,97.6,97.67,10871.0,97.61,97.72,97.6,97.67,10871.0
2017-08-31 14:40:00,97.67,97.77,97.64,97.72,16250.0,97.67,97.77,97.64,97.72,16250.0
2017-08-31 14:50:00,97.74,97.77,97.56,97.59,12192.0,97.74,97.77,97.56,97.59,12192.0
2017-08-31 15:00:00,97.59,97.59,97.47,97.57,26075.0,97.59,97.59,97.47,97.57,26075.0
2017-08-31 15:10:00,97.58,97.66,97.55,97.66,23092.0,97.58,97.66,97.55,97.66,23092.0
2017-08-31 15:20:00,97.64,97.67,97.49,97.54,27970.0,97.64,97.67,97.49,97.54,27970.0
2017-08-31 15:30:00,97.54,97.72,97.54,97.66,42531.0,97.54,97.72,97.54,97.66,42531.0
2017-08-31 15:40:00,97.66,97.74,97.55,97.63,45224.0,97.66,97.74,97.55,97.63,45224.0
2017-08-31 15:50:00,97.63,97.89,97.61,97.79,158456.0,97.63,97.89,97.61,97.79,158456.0
2017-09-01 09:30:00,97.77,97.91,96.56,96.6,63283.0,97.77,97.91,96.56,96.6,63283.0
2017-09-01 09:40:00,96.6,96.99,96.37,96.83,29718.0,96.6,96.99,96.37,96.83,29718.0
2017-09-01 09:50:00,96.83,96.91,96.42,96.64,25941.0,96.83,96.91,96.42,96.64,25941.0
2017-09-01 10:00:00,96.64,96.64,95.61,95.7,56267.0,96.64,96.64,95.61,95.7,56267.0
2017-09-01 10:10:00,95.74,96.36,95.72,96.36,59528.0,95.74,96.36,95.72,96.36,59528.0
2017-09-01 10:20:00,96.34,96.36,96.03,96.22,32295.0,96.34,96.36,96.03,96.22,32295.0
2017-09-01 10:30:00,96.27,96.3,96.05,96.16,53865.0,96.27,96.3,96.05,96.16,53865.0
2017-09-01 10:40:00,96.18,96.21,95.8,95.81,33460.0,96.18,96.21,95.8,95.81,33460.0
2017-09-01 10:50:00,95.8,96.24,95.64,96.18,35225.0,95.8,96.24,95.64,96.18,35225.0
2017-09-01 11:00:00,96.11,96.2,95.99,96.15,27440.0,96.11,96.2,95.99,96.15,27440.0
2017-09-01 11:10:00,96.16,96.23,96.05,96.05,13256.0,96.16,96.23,96.05,96.05,13256.0
2017-09-01 11:20:00,96.03,96.18,95.81,95.86,56183.0,96.03,96.18,95.81,95.86,56183.0
2017-09-01 11:30:00,95.87,96.12,95.86,96.02,18453.0,95.87,96.12,95.86,96.02,18453.0
2017-09-01 11:40:00,96.01,96.21,96.0,96.19,18408.0,96.01,96.21,96.0,96.19,18408.0
2017-09-01 11:50:00,96.18,96.29,96.12,96.25,20382.0,96.18,96.29,96.12,96.25,20382.0
2017-09-01 12:00:00,96.23,96.24,96.14,96.2,12632.0,96.23,96.24,96.14,96.2,12632.0
2017-09-01 12:10:00,96.2,96.57,96.19,96.55,15126.0,96.2,96.57,96.19,96.55,15126.0
2017-09-01 12:20:00,96.56,96.56,96.35,96.48,11679.0,96.56,96.56,96.35,96.48,11679.0
2017-09-01 12:30:00,96.47,96.56,96.41,96.44,12110.0,96.47,96.56,96.41,96.44,12110.0
2017-09-01 12:40:00,96.44,96.5,96.41,96.45,9973.0,96.44,96.5,96.41,96.45,9973.0
2017-09-01 12:50:00,96.45,96.52,96.42,96.44,8463.0,96.45,96.52,96.42,96.44,8463.0
2017-09-01 13:00:00,96.43,96.52,96.39,96.5,7614.0,96.43,96.52,96.39,96.5,7614.0
2017-09-01 13:10:00,96.5,96.52,96.3,96.34,6685.0,96.5,96.52,96.3,96.34,6685.0
2017-09-01 13:20:00,96.29,96.31,96.15,96.3,14170.0,96.29,96.31,96.15,96.3,14170.0
2017-09-01 13:30:00,96.31,96.43,96.29,96.34,11848.0,96.31,96.43,96.29,96.34,11848.0
2017-09-01 13:40:00,96.34,96.34,96.05,96.06,38193.0,96.34,96.34,96.05,96.06,38193.0
2017-09-01 13:50:00,96.05,96.1,95.96,96.06,97950.0,96.05,96.1,95.96,96.06,97950.0
2017-09-01 14:00:00,96.07,96.18,95.98,96.08,39622.0,96.07,96.18,95.98,96.08,39622.0
2017-09-01 14:10:00,96.08,96.08,95.83,95.85,47393.0,96.08,96.08,95.83,95.85,47393.0
2017-09-01 14:20:00,95.87,95.94,95.75,95.84,20481.0,95.87,95.94,95.75,95.84,20481.0
2017-09-01 14:30:00,95.82,95.82,95.45,95.47,41297.0,95.82,95.82,95.45,95.47,41297.0
2017-09-01 14:40:00,95.47,95.58,95.34,95.51,58512.0,95.47,95.58,95.34,95.51,58512.0
2017-09-01 14:50:00,95.51,95.64,95.42,95.56,46971.0,95.51,95.64,95.42,95.56,46971.0
2017-09-01 15:00:00,95.54,95.67,95.43,95.67,42197.0,95.54,95.67,95.43,95.67,42197.0
2017-09-01 15:10:00,95.67,96.08,95.67,95.93,48470.0,95.67,96.08,95.67,95.93,48470.0
2017-09-01 15:20:00,95.94,96.18,95.93,96.18,21261.0,95.94,96.18,95.93,96.18,21261.0
2017-09-01 15:30:00,96.19,96.22,96.12,96.12,35624.0,96.19,96.22,96.12,96.12,35624.0
2017-09-01 15:40:00,96.1,96.11,95.79,95.8,66845.0,96.1,96.11,95.79,95.8,66845.0
2017-09-01 15:50:00,95.82,96.04,95.8,95.88,193211.0,95.82,96.04,95.8,95.88,193211.0
2017-09-05 09:30:00,95.68,96.5,95.0,95.14,64765.0,95.68,96.5,95.0,95.14,64765.0
2017-09-05 09:40:00,95.11,96.36,95.01,96.31,41396.0,95.11,96.36,95.01,96.31,41396.0
2017-09-05 09:50:00,96.31,96.52,96.2,96.4,35333.0,96.31,96.52,96.2,96.4,35333.0
2017-09-05 10:00:00,96.38,96.43,95.93,96.24,22372.0,96.38,96.43,95.93,96.24,22372.0
2017-09-05 10:10:00,96.25,96.5,96.15,96.41,26163.0,96.25,96.5,96.15,96.41,26163.0
2017-09-05 10:20:00,96.45,96.45,95.99,96.01,17809.0,96.45,96.45,95.99,96.01,17809.0
2017-09-05 10:30:00,95.99,96.09,95.81,96.01,56653.0,95.99,96.09,95.81,96.01,56653.0
2017-09-05 10:40:00,96.02,96.12,95.75,95.88,49209.0,96.02,96.12,95.75,95.88,49209.0
2017-09-05 10:50:00,95.89,96.1,95.89,95.95,15214.0,95.89,96.1,95.89,95.95,15214.0
2017-09-05 11:00:00,95.91,96.06,95.72,95.92,23444.0,95.91,96.06,95.72,95.92,23444.0
2017-09-05 11:10:00,95.85,96.0,95.75,95.92,16457.0,95.85,96.0,95.75,95.92,16457.0
2017-09-05 11:20:00,95.92,96.2,95.85,96.07,14066.0,95.92,96.2,95.85,96.07,14066.0
2017-09-05 11:30:00,96.04,96.2,95.96,95.96,14365.0,96.04,96.2,95.96,95.96,14365.0
2017-09-05 11:40:00,95.96,96.1,95.91,96.09,16292.0,95.96,96.1,95.91,96.09,16292.0
2017-09-05 11:50:00,96.09,96.4,96.01,96.29,16361.0,96.09,96.4,96.01,96.29,16361.0
2017-09-05 12:00:00,96.27,96.27,95.55,95.61,15691.0,96.27,96.27,95.55,95.61,15691.0
2017-09-05 12:10:00,95.59,95.76,95.38,95.6,40415.0,95.59,95.76,95.38,95.6,40415.0
2017-09-05 12:20:00,95.56,95.56,95.14,95.22,88929.0,95.56,95.56,95.14,95.22,88929.0
2017-09-05 12:30:00,95.22,95.27,94.84,95.27,53950.0,95.22,95.27,94.84,95.27,53950.0
2017-09-05 12:40:00,95.24,95.27,94.93,94.96,64811.0,95.24,95.27,94.93,94.96,64811.0
2017-09-05 12:50:00,95.0,95.55,94.93,95.51,45706.0,95.0,95.55,94.93,95.51,45706.0
2017-09-05 13:00:00,95.47,95.48,94.96,94.98,58427.0,95.47,95.48,94.96,94.98,58427.0
2017-09-05 13:10:00,94.92,95.2,94.68,95.2,61504.0,94.92,95.2,94.68,95.2,61504.0
2017-09-05 13:20:00,95.21,95.69,95.21,95.55,34595.0,95.21,95.69,95.21,95.55,34595.0
2017-09-05 13:30:00,95.5,95.98,95.45,95.89,29337.0,95.5,95.98,95.45,95.89,29337.0
2017-09-05 13:40:00,95.9,96.02,95.8,95.85,18509.0,95.9,96.02,95.8,95.85,18509.0
2017-09-05 13:50:00,95.91,96.46,95.87,96.4,45134.0,95.91,96.46,95.87,96.4,45134.0
2017-09-05 14:00:00,96.41,96.51,96.32,96.44,34980.0,96.41,96.51,96.32,96.44,34980.0
2017-09-05 14:10:00,96.46,96.67,96.42,96.59,28003.0,96.46,96.67,96.42,96.59,28003.0
2017-09-05 14:20:00,96.56,97.06,96.56,97.05,43559.0,96.56,97.06,96.56,97.05,43559.0
2017-09-05 14:30:00,97.06,97.18,96.85,96.91,29335.0,97.06,97.18,96.85,96.91,29335.0
2017-09-05 14:40:00,96.9,96.9,96.52,96.67,18694.0,96.9,96.9,96.52,96.67,18694.0
2017-09-05 14:50:00,96.63,96.65,96.53,96.53,10756.0,96.63,96.65,96.53,96.53,10756.0
2017-09-05 15:00:00,96.52,96.7,96.51,96.61,20027.0,96.52,96.7,96.51,96.61,20027.0
2017-09-05 15:10:00,96.58,96.75,96.54,96.68,19177.0,96.58,96.75,96.54,96.68,19177.0
2017-09-05 15:20:00,96.67,96.67,96.44,96.53,24930.0,96.67,96.67,96.44,96.53,24930.0
2017-09-05 15:30:00,96.51,96.8,96.51,96.72,44452.0,96.51,96.8,96.51,96.72,44452.0
2017-09-05 15:40:00,96.7,96.96,96.7,96.96,42274.0,96.7,96.96,96.7,96.96,42274.0
2017-09-05 15:50:00,96.98,97.3,96.94,97.08,147523.0,96.98,97.3,96.94,97.08,147523.0
2017-09-06 09:30:00,97.52,98.15,97.15,97.7,47439.0,97.52,98.15,97.15,97.7,47439.0
2017-09-06 09:40:00,97.6,97.6,96.61,96.92,34056.0,97.6,97.6,96.61,96.92,34056.0
2017-09-06 09:50:00,96.85,97.19,96.76,97.02,14844.0,96.85,97.19,96.76,97.02,14844.0
2017-09-06 10:00:00,97.1,97.12,96.63,96.72,16948.0,97.1,97.12,96.63,96.72,16948.0
2017-09-06 10:10:00,96.72,96.9,96.26,96.33,18283.0,96.72,96.9,96.26,96.33,18283.0
2017-09-06 10:20:00,96.3,96.56,96.14,96.4,20388.0,96.3,96.56,96.14,96.4,20388.0
2017-09-06 10:30:00,96.48,96.63,96.07,96.12,20038.0,96.48,96.63,96.07,96.12,20038.0
2017-09-06 10:40:00,96.11,96.36,95.99,96.36,14921.0,96.11,96.36,95.99,96.36,14921.0
2017-09-06 10:50:00,96.29,96.43,96.17,96.28,16210.0,96.29,96.43,96.17,96.28,16210.0
2017-09-06 11:00:00,96.36,96.37,95.59,95.59,15573.0,96.36,96.37,95.59,95.59,15573.0
2017-09-06 11:10:00,95.58,95.91,95.4,95.72,28050.0,95.58,95.91,95.4,95.72,28050.0
2017-09-06 11:20:00,95.69,96.06,95.69,95.99,16398.0,95.69,96.06,95.69,95.99,16398.0
2017-09-06 11:30:00,95.97,96.33,95.87,96.33,6633.0,95.97,96.33,95.87,96.33,6633.0
2017-09-06 11:40:00,96.33,96.33,96.11,96.3,9443.0,96.33,96.33,96.11,96.3,9443.0
2017-09-06 11:50:00,96.31,96.4,96.2,96.21,6834.0,96.31,96.4,96.2,96.21,6834.0
2017-09-06 12:00:00,96.21,96.33,96.15,96.33,6051.0,96.21,96.33,96.15,96.33,6051.0
2017-09-06 12:10:00,96.31,96.46,96.29,96.46,6057.0,96.31,96.46,96.29,96.46,6057.0
2017-09-06 12:20:00,96.53,96.53,96.18,96.38,19733.0,96.53,96.53,96.18,96.38,19733.0
2017-09-06 12:30:00,96.4,96.45,96.29,96.35,12447.0,96.4,96.45,96.29,96.35,12447.0
2017-09-06 12:40:00,96.38,96.38,96.13,96.13,7720.0,96.38,96.38,96.13,96.13,7720.0
2017-09-06 12:50:00,96.16,96.47,96.15,96.47,6704.0,96.16,96.47,96.15,96.47,6704.0
2017-09-06 13:00:00,96.47,96.51,96.36,96.43,14123.0,96.47,96.51,96.36,96.43,14123.0
2017-09-06 13:10:00,96.47,96.54,96.27,96.27,9387.0,96.47,96.54,96.27,96.27,9387.0
2017-09-06 13:20:00,96.25,96.29,96.04,96.13,17105.0,96.25,96.29,96.04,96.13,17105.0
2017-09-06 13:30:00,96.18,96.4,96.1,96.33,14935.0,96.18,96.4,96.1,96.33,14935.0
2017-09-06 13:40:00,96.35,96.35,96.14,96.18,7780.0,96.35,96.35,96.14,96.18,7780.0
2017-09-06 13:50:00,96.17,96.28,96.13,96.13,5623.0,96.17,96.28,96.13,96.13,5623.0
2017-09-06 14:00:00,96.12,96.27,96.12,96.2,10172.0,96.12,96.27,96.12,96.2,10172.0
2017-09-06 14:10:00,96.2,96.21,96.02,96.16,17301.0,96.2,96.21,96.02,96.16,17301.0
2017-09-06 14:20:00,96.17,96.17,96.0,96.0,15640.0,96.17,96.17,96.0,96.0,15640.0
2017-09-06 14:30:00,96.0,96.23,95.95,95.97,14646.0,96.0,96.23,95.95,95.97,14646.0
2017-09-06 14:40:00,96.0,96.0,95.77,95.81,15714.0,96.0,96.0,95.77,95.81,15714.0
2017-09-06 14:50:00,95.77,95.93,95.76,95.8,12286.0,95.77,95.93,95.76,95.8,12286.0
2017-09-06 15:00:00,95.85,96.07,95.81,96.04,15127.0,95.85,96.07,95.81,96.04,15127.0
2017-09-06 15:10:00,96.04,96.31,95.99,96.31,16722.0,96.04,96.31,95.99,96.31,16722.0
2017-09-06 15:20:00,96.28,96.31,96.16,96.16,30073.0,96.28,96.31,96.16,96.16,30073.0
2017-09-06 15:30:00,96.16,96.19,96.01,96.05,18985.0,96.16,96.19,96.01,96.05,18985.0
2017-09-06 15:40:00,96.03,96.07,95.83,95.94,35283.0,96.03,96.07,95.83,95.94,35283.0
2017-09-06 15:50:00,95.91,95.94,95.75,95.84,65114.0,95.91,95.94,95.75,95.84,65114.0
2017-09-07 09:30:00,96.2,96.8,95.91,96.65,51748.0,96.2,96.8,95.91,96.65,51748.0
2017-09-07 09:40:00,96.74,97.64,96.74,97.63,41688.0,96.74,97.64,96.74,97.63,41688.0
2017-09-07 09:50:00,97.55,98.21,97.52,97.79,34910.0,97.55,98.21,97.52,97.79,34910.0
2017-09-07 10:00:00,97.7,97.89,97.53,97.78,32293.0,97.7,97.89,97.53,97.78,32293.0
2017-09-07 10:10:00,97.79,97.96,97.65,97.71,24286.0,97.79,97.96,97.65,97.71,24286.0
2017-09-07 10:20:00,97.7,97.93,97.63,97.85,17141.0,97.7,97.93,97.63,97.85,17141.0
2017-09-07 10:30:00,97.83,98.64,97.83,98.44,40887.0,97.83,98.64,97.83,98.44,40887.0
2017-09-07 10:40:00,98.36,98.72,98.26,98.69,38869.0,98.36,98.72,98.26,98.69,38869.0
2017-09-07 10:50:00,98.63,98.84,98.59,98.67,34998.0,98.63,98.84,98.59,98.67,34998.0
2017-09-07 11:00:00,98.68,98.74,98.41,98.48,19754.0,98.68,98.74,98.41,98.48,19754.0
2017-09-07 11:10:00,98.49,98.54,98.21,98.33,28976.0,98.49,98.54,98.21,98.33,28976.0
2017-09-07 11:20:00,98.26,98.33,98.12,98.26,18063.0,98.26,98.33,98.12,98.26,18063.0
2017-09-07 11:30:00,98.3,98.58,98.26,98.56,17739.0,98.3,98.58,98.26,98.56,17739.0
2017-09-07 11:40:00,98.56,98.6,98.37,98.56,45335.0,98.56,98.6,98.37,98.56,45335.0
2017-09-07 11:50:00,98.59,98.59,98.25,98.32,10586.0,98.59,98.59,98.25,98.32,10586.0
2017-09-07 12:00:00,98.31,98.52,98.19,98.52,24535.0,98.31,98.52,98.19,98.52,24535.0
2017-09-07 12:10:00,98.51,98.91,98.5,98.91,35989.0,98.51,98.91,98.5,98.91,35989.0
2017-09-07 12:20:00,98.95,99.25,98.88,98.97,41247.0,98.95,99.25,98.88,98.97,41247.0
2017-09-07 12:30:00,98.9,99.23,98.9,99.12,25131.0,98.9,99.23,98.9,99.12,25131.0
2017-09-07 12:40:00,99.12,99.31,99.06,99.14,22509.0,99.12,99.31,99.06,99.14,22509.0
2017-09-07 12:50:00,99.16,99.27,98.9,99.27,28570.0,99.16,99.27,98.9,99.27,28570.0
2017-09-07 13:00:00,99.27,99.29,98.95,99.01,42475.0,99.27,99.29,98.95,99.01,42475.0
2017-09-07 13:10:00,99.06,99.6,99.06,99.6,24234.0,99.06,99.6,99.06,99.6,24234.0
2017-09-07 13:20:00,99.59,99.81,99.55,99.78,43994.0,99.59,99.81,99.55,99.78,43994.0
2017-09-07 13:30:00,99.8,100.09,99.46,99.55,59286.0,99.8,100.09,99.46,99.55,59286.0
2017-09-07 13:40:00,99.53,100.03,99.38,100.01,58152.0,99.53,100.03,99.38,100.01,58152.0
2017-09-07 13:50:00,99.99,100.15,99.55,99.66,46405.0,99.99,100.15,99.55,99.66,46405.0
2017-09-07 14:00:00,99.69,99.72,99.38,99.38,16927.0,99.69,99.72,99.38,99.38,16927.0
2017-09-07 14:10:00,99.35,99.49,99.26,99.44,47932.0,99.35,99.49,99.26,99.44,47932.0
2017-09-07 14:20:00,99.45,99.69,99.38,99.68,71865.0,99.45,99.69,99.38,99.68,71865.0
2017-09-07 14:30:00,99.64,99.97,99.63,99.72,39980.0,99.64,99.97,99.63,99.72,39980.0
2017-09-07 14:40:00,99.65,99.75,99.5,99.58,23977.0,99.65,99.75,99.5,99.58,23977.0
2017-09-07 14:50:00,99.58,99.65,99.47,99.59,29868.0,99.58,99.65,99.47,99.59,29868.0
2017-09-07 15:00:00,99.59,99.74,99.45,99.71,37617.0,99.59,99.74,99.45,99.71,37617.0
2017-09-07 15:10:00,99.7,99.72,99.59,99.7,32156.0,99.7,99.72,99.59,99.7,32156.0
2017-09-07 15:20:00,99.68,99.68,99.53,99.6,27065.0,99.68,99.68,99.53,99.6,27065.0
2017-09-07 15:30:00,99.58,99.63,99.54,99.57,38656.0,99.58,99.63,99.54,99.57,38656.0
2017-09-07 15:40:00,99.57,99.61,99.39,99.56,74200.0,99.57,99.61,99.39,99.56,74200.0
2017-09-07 15:50:00,99.42,99.55,99.32,99.51,123117.0,99.42,99.55,99.32,99.51,123117.0
2017-09-08 09:30:00,100.32,100.32,99.35,99.56,71805.0,100.32,100.32,99.35,99.56,71805.0
2017-09-08 09:40:00,99.51,99.85,99.37,99.48,50420.0,99.51,99.85,99.37,99.48,50420.0
2017-09-08 09:50:00,99.41,99.63,99.06,99.43,28673.0,99.41,99.63,99.06,99.43,28673.0
2017-09-08 10:00:00,99.5,99.55,99.06,99.33,46005.0,99.5,99.55,99.06,99.33,46005.0
2017-09-08 10:10:00,99.26,99.44,99.05,99.41,24610.0,99.26,99.44,99.05,99.41,24610.0
2017-09-08 10:20:00,99.39,99.62,99.28,99.54,18451.0,99.39,99.62,99.28,99.54,18451.0
2017-09-08 10:30:00,99.49,99.73,99.39,99.54,17106.0,99.49,99.73,99.39,99.54,17106.0
2017-09-08 10:40:00,99.58,99.82,99.57,99.75,18500.0,99.58,99.82,99.57,99.75,18500.0
2017-09-08 10:50:00,99.78,99.86,99.61,99.83,22172.0,99.78,99.86,99.61,99.83,22172.0
2017-09-08 11:00:00,99.83,100.13,99.79,99.85,14884.0,99.83,100.13,99.79,99.85,14884.0
2017-09-08 11:10:00,99.81,99.81,99.47,99.47,13406.0,99.81,99.81,99.47,99.47,13406.0
2017-09-08 11:20:00,99.48,99.57,99.25,99.39,13801.0,99.48,99.57,99.25,99.39,13801.0
2017-09-08 11:30:00,99.34,99.39,99.01,99.04,21931.0,99.34,99.39,99.01,99.04,21931.0
2017-09-08 11:40:00,99.04,99.05,98.77,99.05,24072.0,99.04,99.05,98.77,99.05,24072.0
2017-09-08 11:50:00,99.04,99.26,99.01,99.13,19969.0,99.04,99.26,99.01,99.13,19969.0
2017-09-08 12:00:00,99.15,99.56,99.15,99.49,10901.0,99.15,99.56,99.15,99.49,10901.0
2017-09-08 12:10:00,99.44,99.69,99.37,99.45,16861.0,99.44,99.69,99.37,99.45,16861.0
2017-09-08 12:20:00,99.36,99.65,99.24,99.59,17420.0,99.36,99.65,99.24,99.59,17420.0
2017-09-08 12:30:00,99.59,99.9,99.58,99.81,19197.0,99.59,99.9,99.58,99.81,19197.0
2017-09-08 12:40:00,99.83,99.83,99.65,99.66,12739.0,99.83,99.83,99.65,99.66,12739.0
2017-09-08 12:50:00,99.66,99.71,99.56,99.64,9350.0,99.66,99.71,99.56,99.64,9350.0
2017-09-08 13:00:00,99.64,99.84,99.58,99.58,12272.0,99.64,99.84,99.58,99.58,12272.0
2017-09-08 13:10:00,99.61,99.81,99.6,99.78,26251.0,99.61,99.81,99.6,99.78,26251.0
2017-09-08 13:20:00,99.74,99.9,99.72,99.87,7586.0,99.74,99.9,99.72,99.87,7586.0
2017-09-08 13:30:00,99.83,99.83,99.66,99.75,10220.0,99.83,99.83,99.66,99.75,10220.0
2017-09-08 13:40:00,99.7,99.8,99.64,99.75,5358.0,99.7,99.8,99.64,99.75,5358.0
2017-09-08 13:50:00,99.71,99.78,99.69,99.78,10284.0,99.71,99.78,99.69,99.78,10284.0
2017-09-08 14:00:00,99.76,99.79,99.71,99.75,13759.0,99.76,99.79,99.71,99.75,13759.0
2017-09-08 14:10:00,99.76,99.76,99.36,99.44,16546.0,99.76,99.76,99.36,99.44,16546.0
2017-09-08 14:20:00,99.48,99.48,99.19,99.21,16364.0,99.48,99.48,99.19,99.21,16364.0
2017-09-08 14:30:00,99.2,99.27,99.1,99.22,11947.0,99.2,99.27,99.1,99.22,11947.0
2017-09-08 14:40:00,99.33,99.36,99.19,99.27,8512.0,99.33,99.36,99.19,99.27,8512.0
2017-09-08 14:50:00,99.21,99.34,99.14,99.32,11265.0,99.21,99.34,99.14,99.32,11265.0
2017-09-08 15:00:00,99.31,99.49,99.25,99.37,23024.0,99.31,99.49,99.25,99.37,23024.0
2017-09-08 15:10:00,99.39,99.48,99.37,99.48,32297.0,99.39,99.48,99.37,99.48,32297.0
2017-09-08 15:20:00,99.44,99.59,99.44,99.57,32359.0,99.44,99.59,99.44,99.57,32359.0
2017-09-08 15:30:00,99.56,99.74,99.52,99.66,41636.0,99.56,99.74,99.52,99.66,41636.0
2017-09-08 15:40:00,99.64,99.66,99.54,99.64,56616.0,99.64,99.66,99.54,99.64,56616.0
2017-09-08 15:50:00,99.64,99.71,99.56,99.64,101970.0,99.64,99.71,99.56,99.64,101970.0
2017-09-11 09:30:00,100.49,100.87,99.85,100.2,46670.0,100.49,100.87,99.85,100.2,46670.0
2017-09-11 09:40:00,100.25,100.57,100.05,100.55,75748.0,100.25,100.57,100.05,100.55,75748.0
2017-09-11 09:50:00,100.57,100.69,100.43,100.62,39717.0,100.57,100.69,100.43,100.62,39717.0
2017-09-11 10:00:00,100.61,101.38,100.6,101.2,115777.0,100.61,101.38,100.6,101.2,115777.0
2017-09-11 10:10:00,101.17,101.4,100.59,100.77,77710.0,101.17,101.4,100.59,100.77,77710.0
2017-09-11 10:20:00,100.77,100.8,100.41,100.42,137096.0,100.77,100.8,100.41,100.42,137096.0
2017-09-11 10:30:00,100.47,100.52,100.13,100.15,37810.0,100.47,100.52,100.13,100.15,37810.0
2017-09-11 10:40:00,100.13,100.18,100.04,100.1,21179.0,100.13,100.18,100.04,100.1,21179.0
2017-09-11 10:50:00,100.1,100.11,99.83,99.89,34835.0,100.1,100.11,99.83,99.89,34835.0
2017-09-11 11:00:00,99.86,100.03,99.81,99.92,44540.0,99.86,100.03,99.81,99.92,44540.0
2017-09-11 11:10:00,99.94,100.02,99.85,99.93,36038.0,99.94,100.02,99.85,99.93,36038.0
2017-09-11 11:20:00,99.93,100.01,99.77,99.77,28570.0,99.93,100.01,99.77,99.77,28570.0
2017-09-11 11:30:00,99.76,99.9,99.73,99.79,16585.0,99.76,99.9,99.73,99.79,16585.0
2017-09-11 11:40:00,99.79,99.8,99.58,99.63,13225.0,99.79,99.8,99.58,99.63,13225.0
2017-09-11 11:50:00,99.62,99.62,99.4,99.58,29922.0,99.62,99.62,99.4,99.58,29922.0
2017-09-11 12:00:00,99.58,99.81,99.57,99.76,15946.0,99.58,99.81,99.57,99.76,15946.0
2017-09-11 12:10:00,99.76,99.82,99.71,99.76,13644.0,99.76,99.82,99.71,99.76,13644.0
2017-09-11 12:20:00,99.81,99.81,99.72,99.72,8735.0,99.81,99.81,99.72,99.72,8735.0
2017-09-11 12:30:00,99.74,99.79,99.59,99.69,11394.0,99.74,99.79,99.59,99.69,11394.0
2017-09-11 12:40:00,99.67,99.72,99.64,99.67,14426.0,99.67,99.72,99.64,99.67,14426.0
2017-09-11 12:50:00,99.67,99.73,99.54,99.69,20786.0,99.67,99.73,99.54,99.69,20786.0
2017-09-11 13:00:00,99.7,99.73,99.63,99.7,34154.0,99.7,99.73,99.63,99.7,34154.0
2017-09-11 13:10:00,99.7,99.78,99.66,99.68,33414.0,99.7,99.78,99.66,99.68,33414.0
2017-09-11 13:20:00,99.69,99.8,99.69,99.73,18613.0,99.69,99.8,99.69,99.73,18613.0
2017-09-11 13:30:00,99.74,99.79,99.54,99.6,20114.0,99.74,99.79,99.54,99.6,20114.0
2017-09-11 13:40:00,99.62,99.79,99.62,99.75,17395.0,99.62,99.79,99.62,99.75,17395.0
2017-09-11 13:50:00,99.76,100.04,99.75,100.03,28250.0,99.76,100.04,99.75,100.03,28250.0
2017-09-11 14:00:00,100.02,100.1,99.96,100.04,28644.0,100.02,100.1,99.96,100.04,28644.0
2017-09-11 14:10:00,100.04,100.15,100.04,100.15,17331.0,100.04,100.15,100.04,100.15,17331.0
2017-09-11 14:20:00,100.13,100.16,100.01,100.09,27194.0,100.13,100.16,100.01,100.09,27194.0
2017-09-11 14:30:00,100.1,100.13,99.96,99.96,12056.0,100.1,100.13,99.96,99.96,12056.0
2017-09-11 14:40:00,99.99,100.12,99.95,100.04,8028.0,99.99,100.12,99.95,100.04,8028.0
2017-09-11 14:50:00,100.06,100.08,99.98,100.01,8617.0,100.06,100.08,99.98,100.01,8617.0
2017-09-11 15:00:00,100.04,100.09,100.02,100.06,17262.0,100.04,100.09,100.02,100.06,17262.0
2017-09-11 15:10:00,100.07,100.11,100.03,100.06,12954.0,100.07,100.11,100.03,100.06,12954.0
2017-09-11 15:20:00,100.06,100.08,99.99,100.06,18125.0,100.06,100.08,99.99,100.06,18125.0
2017-09-11 15:30:00,100.08,100.08,99.95,99.98,25974.0,100.08,100.08,99.95,99.98,25974.0
2017-09-11 15:40:00,99.97,100.01,99.88,99.92,30588.0,99.97,100.01,99.88,99.92,30588.0
2017-09-11 15:50:00,99.92,100.15,99.92,100.1,75667.0,99.92,100.15,99.92,100.1,75667.0
2017-09-12 09:30:00,100.74,100.98,100.28,100.6,48237.0,100.74,100.98,100.28,100.6,48237.0
2017-09-12 09:40:00,100.61,100.61,99.82,99.92,29698.0,100.61,100.61,99.82,99.92,29698.0
2017-09-12 09:50:00,99.96,100.11,99.77,100.11,22952.0,99.96,100.11,99.77,100.11,22952.0
2017-09-12 10:00:00,100.18,100.34,98.91,99.23,35319.0,100.18,100.34,98.91,99.23,35319.0
2017-09-12 10:10:00,99.24,99.67,99.24,99.42,17421.0,99.24,99.67,99.24,99.42,17421.0
2017-09-12 10:20:00,99.45,99.47,98.9,99.03,16343.0,99.45,99.47,98.9,99.03,16343.0
2017-09-12 10:30:00,99.04,99.04,98.6,98.86,42542.0,99.04,99.04,98.6,98.86,42542.0
2017-09-12 10:40:00,98.87,98.9,98.34,98.56,25891.0,98.87,98.9,98.34,98.56,25891.0
2017-09-12 10:50:00,98.58,98.76,98.25,98.49,29423.0,98.58,98.76,98.25,98.49,29423.0
2017-09-12 11:00:00,98.51,98.79,98.43,98.71,24262.0,98.51,98.79,98.43,98.71,24262.0
2017-09-12 11:10:00,98.73,99.04,98.7,98.96,27777.0,98.73,99.04,98.7,98.96,27777.0
2017-09-12 11:20:00,98.92,99.31,98.92,99.13,57043.0,98.92,99.31,98.92,99.13,57043.0
2017-09-12 11:30:00,99.16,99.4,99.0,99.23,22085.0,99.16,99.4,99.0,99.23,22085.0
2017-09-12 11:40:00,99.21,99.31,98.84,99.17,18376.0,99.21,99.31,98.84,99.17,18376.0
2017-09-12 11:50:00,99.08,99.22,99.0,99.05,15316.0,99.08,99.22,99.0,99.05,15316.0
2017-09-12 12:00:00,99.03,99.14,98.85,98.93,15931.0,99.03,99.14,98.85,98.93,15931.0
2017-09-12 12:10:00,98.95,99.1,98.79,99.1,20690.0,98.95,99.1,98.79,99.1,20690.0
2017-09-12 12:20:00,99.08,99.33,99.04,99.2,16436.0,99.08,99.33,99.04,99.2,16436.0
2017-09-12 12:30:00,99.21,99.3,99.06,99.06,13107.0,99.21,99.3,99.06,99.06,13107.0
2017-09-12 12:40:00,99.1,99.18,98.93,99.1,18025.0,99.1,99.18,98.93,99.1,18025.0
2017-09-12 12:50:00,99.06,99.31,99.06,99.27,21748.0,99.06,99.31,99.06,99.27,21748.0
2017-09-12 13:00:00,99.27,99.3,99.12,99.24,18290.0,99.27,99.3,99.12,99.24,18290.0
2017-09-12 13:10:00,99.24,99.29,98.98,99.0,18749.0,99.24,99.29,98.98,99.0,18749.0
2017-09-12 13:20:00,98.99,99.1,98.74,98.74,15173.0,98.99,99.1,98.74,98.74,15173.0
2017-09-12 13:30:00,98.74,98.92,98.67,98.71,18942.0,98.74,98.92,98.67,98.71,18942.0
2017-09-12 13:40:00,98.67,99.1,98.64,99.1,19445.0,98.67,99.1,98.64,99.1,19445.0
2017-09-12 13:50:00,99.19,99.3,98.97,99.02,21005.0,99.19,99.3,98.97,99.02,21005.0
2017-09-12 14:00:00,99.02,99.28,99.02,99.28,17342.0,99.02,99.28,99.02,99.28,17342.0
2017-09-12 14:10:00,99.23,99.52,99.09,99.48,35406.0,99.23,99.52,99.09,99.48,35406.0
2017-09-12 14:20:00,99.48,99.56,99.3,99.49,20805.0,99.48,99.56,99.3,99.49,20805.0
2017-09-12 14:30:00,99.51,99.51,99.19,99.3,11722.0,99.51,99.51,99.19,99.3,11722.0
2017-09-12 14:40:00,99.32,99.33,99.04,99.13,16140.0,99.32,99.33,99.04,99.13,16140.0
2017-09-12 14:50:00,99.13,99.55,99.13,99.51,24499.0,99.13,99.55,99.13,99.51,24499.0
2017-09-12 15:00:00,99.51,99.74,99.47,99.63,26844.0,99.51,99.74,99.47,99.63,26844.0
2017-09-12 15:10:00,99.63,99.7,99.56,99.69,17593.0,99.63,99.7,99.56,99.69,17593.0
2017-09-12 15:20:00,99.69,99.97,99.67,99.87,29854.0,99.69,99.97,99.67,99.87,29854.0
2017-09-12 15:30:00,99.81,99.94,99.8,99.9,31549.0,99.81,99.94,99.8,99.9,31549.0
2017-09-12 15:40:00,99.89,99.94,99.71,99.71,31898.0,99.89,99.94,99.71,99.71,31898.0
2017-09-12 15:50:00,99.72,99.96,99.7,99.94,97746.0,99.72,99.96,99.7,99.94,97746.0
2017-09-13 09:30:00,99.83,100.14,98.97,99.32,29968.0,99.83,100.14,98.97,99.32,29968.0
2017-09-13 09:40:00,99.39,99.57,99.23,99.4,75868.0,99.39,99.57,99.23,99.4,75868.0
2017-09-13 09:50:00,99.45,99.91,99.29,99.6,12100.0,99.45,99.91,99.29,99.6,12100.0
2017-09-13 10:00:00,99.56,99.59,99.02,99.39,29210.0,99.56,99.59,99.02,99.39,29210.0
2017-09-13 10:10:00,99.35,99.37,99.0,99.15,17517.0,99.35,99.37,99.0,99.15,17517.0
2017-09-13 10:20:00,99.18,99.19,98.95,98.95,11079.0,99.18,99.19,98.95,98.95,11079.0
2017-09-13 10:30:00,99.01,99.21,99.01,99.12,6829.0,99.01,99.21,99.01,99.12,6829.0
2017-09-13 10:40:00,99.2,99.4,99.18,99.36,11725.0,99.2,99.4,99.18,99.36,11725.0
2017-09-13 10:50:00,99.37,99.48,99.27,99.3,11991.0,99.37,99.48,99.27,99.3,11991.0
2017-09-13 11:00:00,99.28,99.42,99.11,99.41,8448.0,99.28,99.42,99.11,99.41,8448.0
2017-09-13 11:10:00,99.44,99.62,99.35,99.35,20807.0,99.44,99.62,99.35,99.35,20807.0
2017-09-13 11:20:00,99.36,99.44,99.33,99.34,15611.0,99.36,99.44,99.33,99.34,15611.0
2017-09-13 11:30:00,99.39,99.42,99.01,99.02,14987.0,99.39,99.42,99.01,99.02,14987.0
2017-09-13 11:40:00,99.09,99.21,98.9,98.93,15702.0,99.09,99.21,98.9,98.93,15702.0
2017-09-13 11:50:00,98.89,99.02,98.85,98.85,37805.0,98.89,99.02,98.85,98.85,37805.0
2017-09-13 12:00:00,98.82,99.04,98.81,99.04,10630.0,98.82,99.04,98.81,99.04,10630.0
2017-09-13 12:10:00,99.12,99.12,98.93,99.03,10428.0,99.12,99.12,98.93,99.03,10428.0
2017-09-13 12:20:00,99.02,99.06,98.77,98.77,8802.0,99.02,99.06,98.77,98.77,8802.0
2017-09-13 12:30:00,98.79,98.8,98.66,98.76,10154.0,98.79,98.8,98.66,98.76,10154.0
2017-09-13 12:40:00,98.76,98.98,98.72,98.92,11664.0,98.76,98.98,98.72,98.92,11664.0
2017-09-13 12:50:00,98.92,98.93,98.82,98.82,6000.0,98.92,98.93,98.82,98.82,6000.0
2017-09-13 13:00:00,98.85,98.91,98.71,98.87,6484.0,98.85,98.91,98.71,98.87,6484.0
2017-09-13 13:10:00,98.88,99.02,98.88,99.01,4485.0,98.88,99.02,98.88,99.01,4485.0
2017-09-13 13:20:00,99.01,99.09,98.9,99.01,6200.0,99.01,99.09,98.9,99.01,6200.0
2017-09-13 13:30:00,99.0,99.03,98.7,98.81,15876.0,99.0,99.03,98.7,98.81,15876.0
2017-09-13 13:40:00,98.81,99.01,98.77,99.01,9633.0,98.81,99.01,98.77,99.01,9633.0
2017-09-13 13:50:00,99.04,99.09,99.0,99.01,6706.0,99.04,99.09,99.0,99.01,6706.0
2017-09-13 14:00:00,99.05,99.06,98.88,98.97,6321.0,99.05,99.06,98.88,98.97,6321.0
2017-09-13 14:10:00,98.93,99.03,98.85,99.03,9658.0,98.93,99.03,98.85,99.03,9658.0
2017-09-13 14:20:00,99.05,99.3,98.99,99.17,16090.0,99.05,99.3,98.99,99.17,16090.0
2017-09-13 14:30:00,99.22,99.31,99.11,99.13,7606.0,99.22,99.31,99.11,99.13,7606.0
2017-09-13 14:40:00,99.12,99.29,99.05,99.08,9470.0,99.12,99.29,99.05,99.08,9470.0
2017-09-13 14:50:00,99.1,99.17,99.04,99.07,8850.0,99.1,99.17,99.04,99.07,8850.0
2017-09-13 15:00:00,99.08,99.11,99.04,99.1,8740.0,99.08,99.11,99.04,99.1,8740.0
2017-09-13 15:10:00,99.08,99.1,98.85,98.89,25376.0,99.08,99.1,98.85,98.89,25376.0
2017-09-13 15:20:00,98.85,98.97,98.78,98.93,29897.0,98.85,98.97,98.78,98.93,29897.0
2017-09-13 15:30:00,98.89,99.1,98.89,99.05,22328.0,98.89,99.1,98.89,99.05,22328.0
2017-09-13 15:40:00,99.03,99.06,98.73,98.75,32717.0,99.03,99.06,98.73,98.75,32717.0
2017-09-13 15:50:00,98.76,98.83,98.68,98.78,112835.0,98.76,98.83,98.68,98.78,112835.0
2017-09-14 09:30:00,98.79,98.86,97.93,98.24,29203.0,98.79,98.86,97.93,98.24,29203.0
2017-09-14 09:40:00,98.2,99.01,98.2,98.9,16278.0,98.2,99.01,98.2,98.9,16278.0
2017-09-14 09:50:00,98.98,99.22,98.95,98.95,14101.0,98.98,99.22,98.95,98.95,14101.0
2017-09-14 10:00:00,98.94,99.11,98.85,99.11,22522.0,98.94,99.11,98.85,99.11,22522.0
2017-09-14 10:10:00,99.13,99.24,99.06,99.14,18529.0,99.13,99.24,99.06,99.14,18529.0
2017-09-14 10:20:00,99.14,99.29,98.84,98.84,18131.0,99.14,99.29,98.84,98.84,18131.0
2017-09-14 10:30:00,98.92,99.38,98.91,99.27,19396.0,98.92,99.38,98.91,99.27,19396.0
2017-09-14 10:40:00,99.29,99.59,99.23,99.37,18613.0,99.29,99.59,99.23,99.37,18613.0
2017-09-14 10:50:00,99.36,99.4,99.28,99.35,17922.0,99.36,99.4,99.28,99.35,17922.0
2017-09-14 11:00:00,99.37,99.59,99.36,99.49,19973.0,99.37,99.59,99.36,99.49,19973.0
2017-09-14 11:10:00,99.46,99.71,99.45,99.53,12800.0,99.46,99.71,99.45,99.53,12800.0
2017-09-14 11:20:00,99.57,99.63,99.46,99.51,16557.0,99.57,99.63,99.46,99.51,16557.0
2017-09-14 11:30:00,99.5,99.7,99.47,99.64,10880.0,99.5,99.7,99.47,99.64,10880.0
2017-09-14 11:40:00,99.59,99.67,99.47,99.65,10906.0,99.59,99.67,99.47,99.65,10906.0
2017-09-14 11:50:00,99.59,99.62,99.42,99.58,30963.0,99.59,99.62,99.42,99.58,30963.0
2017-09-14 12:00:00,99.6,99.85,99.59,99.75,15704.0,99.6,99.85,99.59,99.75,15704.0
2017-09-14 12:10:00,99.81,99.83,99.65,99.76,10590.0,99.81,99.83,99.65,99.76,10590.0
2017-09-14 12:20:00,99.77,99.82,99.58,99.59,8727.0,99.77,99.82,99.58,99.59,8727.0
2017-09-14 12:30:00,99.6,99.79,99.6,99.69,13159.0,99.6,99.79,99.6,99.69,13159.0
2017-09-14 12:40:00,99.67,99.79,99.65,99.79,5584.0,99.67,99.79,99.65,99.79,5584.0
2017-09-14 12:50:00,99.8,99.9,99.79,99.88,9338.0,99.8,99.9,99.79,99.88,9338.0
2017-09-14 13:00:00,99.84,99.84,99.77,99.82,5000.0,99.84,99.84,99.77,99.82,5000.0
2017-09-14 13:10:00,99.76,99.76,99.39,99.46,9590.0,99.76,99.76,99.39,99.46,9590.0
2017-09-14 13:20:00,99.45,99.51,99.34,99.36,4100.0,99.45,99.51,99.34,99.36,4100.0
2017-09-14 13:30:00,99.36,99.41,99.22,99.28,8700.0,99.36,99.41,99.22,99.28,8700.0
2017-09-14 13:40:00,99.35,99.38,99.28,99.34,4700.0,99.35,99.38,99.28,99.34,4700.0
2017-09-14 13:50:00,99.33,99.34,99.2,99.2,5687.0,99.33,99.34,99.2,99.2,5687.0
2017-09-14 14:00:00,99.26,99.3,99.17,99.26,7050.0,99.26,99.3,99.17,99.26,7050.0
2017-09-14 14:10:00,99.21,99.25,99.18,99.21,6492.0,99.21,99.25,99.18,99.21,6492.0
2017-09-14 14:20:00,99.22,99.66,99.17,99.62,36081.0,99.22,99.66,99.17,99.62,36081.0
2017-09-14 14:30:00,99.55,99.66,99.5,99.6,7795.0,99.55,99.66,99.5,99.6,7795.0
2017-09-14 14:40:00,99.62,99.71,99.56,99.68,9636.0,99.62,99.71,99.56,99.68,9636.0
2017-09-14 14:50:00,99.67,99.73,99.55,99.55,9492.0,99.67,99.73,99.55,99.55,9492.0
2017-09-14 15:00:00,99.53,99.53,99.43,99.45,14436.0,99.53,99.53,99.43,99.45,14436.0
2017-09-14 15:10:00,99.49,99.51,99.32,99.33,7598.0,99.49,99.51,99.32,99.33,7598.0
2017-09-14 15:20:00,99.3,99.46,99.28,99.45,16518.0,99.3,99.46,99.28,99.45,16518.0
2017-09-14 15:30:00,99.49,99.54,99.4,99.44,17015.0,99.49,99.54,99.4,99.44,17015.0
2017-09-14 15:40:00,99.43,99.45,99.25,99.41,31928.0,99.43,99.45,99.25,99.41,31928.0
2017-09-14 15:50:00,99.42,99.55,99.3,99.37,59377.0,99.42,99.55,99.3,99.37,59377.0
2017-09-15 09:30:00,99.41,99.97,99.15,99.24,85627.0,99.41,99.97,99.15,99.24,85627.0
2017-09-15 09:40:00,99.24,99.76,99.21,99.72,49420.0,99.24,99.76,99.21,99.72,49420.0
2017-09-15 09:50:00,99.76,99.82,99.14,99.14,20258.0,99.76,99.82,99.14,99.14,20258.0
2017-09-15 10:00:00,99.29,99.58,99.22,99.45,19125.0,99.29,99.58,99.22,99.45,19125.0
2017-09-15 10:10:00,99.32,99.42,99.13,99.3,11478.0,99.32,99.42,99.13,99.3,11478.0
2017-09-15 10:20:00,99.34,99.34,98.88,98.91,16419.0,99.34,99.34,98.88,98.91,16419.0
2017-09-15 10:30:00,98.94,99.42,98.94,99.42,21732.0,98.94,99.42,98.94,99.42,21732.0
2017-09-15 10:40:00,99.49,99.92,99.49,99.82,22846.0,99.49,99.92,99.49,99.82,22846.0
2017-09-15 10:50:00,99.84,100.16,99.84,99.96,42227.0,99.84,100.16,99.84,99.96,42227.0
2017-09-15 11:00:00,99.83,99.95,99.61,99.64,10533.0,99.83,99.95,99.61,99.64,10533.0
2017-09-15 11:10:00,99.64,99.82,99.58,99.78,11379.0,99.64,99.82,99.58,99.78,11379.0
2017-09-15 11:20:00,99.79,99.83,99.65,99.67,13437.0,99.79,99.83,99.65,99.67,13437.0
2017-09-15 11:30:00,99.67,99.75,99.61,99.64,9680.0,99.67,99.75,99.61,99.64,9680.0
2017-09-15 11:40:00,99.63,99.63,99.48,99.54,12470.0,99.63,99.63,99.48,99.54,12470.0
2017-09-15 11:50:00,99.55,99.63,99.55,99.6,7302.0,99.55,99.63,99.55,99.6,7302.0
2017-09-15 12:00:00,99.61,99.87,99.59,99.84,12918.0,99.61,99.87,99.59,99.84,12918.0
2017-09-15 12:10:00,99.82,99.92,99.75,99.87,8976.0,99.82,99.92,99.75,99.87,8976.0
2017-09-15 12:20:00,99.85,100.16,99.79,100.11,10094.0,99.85,100.16,99.79,100.11,10094.0
2017-09-15 12:30:00,100.1,100.17,99.92,99.96,15186.0,100.1,100.17,99.92,99.96,15186.0
2017-09-15 12:40:00,99.93,100.08,99.91,100.08,8643.0,99.93,100.08,99.91,100.08,8643.0
2017-09-15 12:50:00,100.07,100.16,100.04,100.16,48833.0,100.07,100.16,100.04,100.16,48833.0
2017-09-15 13:00:00,100.17,100.17,100.0,100.0,17151.0,100.17,100.17,100.0,100.0,17151.0
2017-09-15 13:10:00,99.97,100.11,99.82,100.11,9600.0,99.97,100.11,99.82,100.11,9600.0
2017-09-15 13:20:00,100.12,100.14,100.0,100.12,9095.0,100.12,100.14,100.0,100.12,9095.0
2017-09-15 13:30:00,100.17,100.32,100.16,100.28,15676.0,100.17,100.32,100.16,100.28,15676.0
2017-09-15 13:40:00,100.23,100.25,100.18,100.25,9249.0,100.23,100.25,100.18,100.25,9249.0
2017-09-15 13:50:00,100.22,100.27,100.16,100.25,15006.0,100.22,100.27,100.16,100.25,15006.0
2017-09-15 14:00:00,100.28,100.31,100.08,100.17,21561.0,100.28,100.31,100.08,100.17,21561.0
2017-09-15 14:10:00,100.12,100.18,99.83,99.87,45071.0,100.12,100.18,99.83,99.87,45071.0
2017-09-15 14:20:00,99.85,100.06,99.78,100.05,49017.0,99.85,100.06,99.78,100.05,49017.0
2017-09-15 14:30:00,100.05,100.14,100.02,100.04,57735.0,100.05,100.14,100.02,100.04,57735.0
2017-09-15 14:40:00,100.07,100.1,99.97,99.97,34937.0,100.07,100.1,99.97,99.97,34937.0
2017-09-15 14:50:00,99.97,99.99,99.87,99.95,24674.0,99.97,99.99,99.87,99.95,24674.0
2017-09-15 15:00:00,99.9,100.02,99.9,99.94,12253.0,99.9,100.02,99.9,99.94,12253.0
2017-09-15 15:10:00,99.96,100.05,99.95,100.04,13947.0,99.96,100.05,99.95,100.04,13947.0
2017-09-15 15:20:00,100.03,100.16,99.99,100.05,17531.0,100.03,100.16,99.99,100.05,17531.0
2017-09-15 15:30:00,100.03,100.04,99.89,100.02,22728.0,100.03,100.04,99.89,100.02,22728.0
2017-09-15 15:40:00,100.03,100.1,100.0,100.09,38550.0,100.03,100.1,100.0,100.09,38550.0
2017-09-15 15:50:00,100.1,100.39,100.09,100.33,193417.0,100.1,100.39,100.09,100.33,193417.0
2017-09-18 09:30:00,100.81,101.87,100.81,101.25,58856.0,100.81,101.87,100.81,101.25,58856.0
2017-09-18 09:40:00,101.43,101.51,100.96,101.42,33889.0,101.43,101.51,100.96,101.42,33889.0
2017-09-18 09:50:00,101.42,101.47,100.99,101.4,31292.0,101.42,101.47,100.99,101.4,31292.0
2017-09-18 10:00:00,101.38,101.62,101.35,101.41,27150.0,101.38,101.62,101.35,101.41,27150.0
2017-09-18 10:10:00,101.42,101.75,101.24,101.58,16627.0,101.42,101.75,101.24,101.58,16627.0
2017-09-18 10:20:00,101.6,101.81,101.48,101.48,21322.0,101.6,101.81,101.48,101.48,21322.0
2017-09-18 10:30:00,101.52,101.53,101.23,101.23,15840.0,101.52,101.53,101.23,101.23,15840.0
2017-09-18 10:40:00,101.23,101.25,100.94,101.07,10934.0,101.23,101.25,100.94,101.07,10934.0
2017-09-18 10:50:00,101.12,101.12,100.96,101.07,10301.0,101.12,101.12,100.96,101.07,10301.0
2017-09-18 11:00:00,101.04,101.23,101.02,101.14,9721.0,101.04,101.23,101.02,101.14,9721.0
2017-09-18 11:10:00,101.15,101.28,101.08,101.18,14200.0,101.15,101.28,101.08,101.18,14200.0
2017-09-18 11:20:00,101.15,101.17,101.01,101.11,8840.0,101.15,101.17,101.01,101.11,8840.0
2017-09-18 11:30:00,101.08,101.2,101.0,101.2,13074.0,101.08,101.2,101.0,101.2,13074.0
2017-09-18 11:40:00,101.17,101.32,101.13,101.25,19055.0,101.17,101.32,101.13,101.25,19055.0
2017-09-18 11:50:00,101.24,101.55,101.16,101.16,18712.0,101.24,101.55,101.16,101.16,18712.0
2017-09-18 12:00:00,101.24,101.31,101.18,101.3,10572.0,101.24,101.31,101.18,101.3,10572.0
2017-09-18 12:10:00,101.32,101.4,101.16,101.24,11589.0,101.32,101.4,101.16,101.24,11589.0
2017-09-18 12:20:00,101.23,101.27,101.13,101.2,6930.0,101.23,101.27,101.13,101.2,6930.0
2017-09-18 12:30:00,101.2,101.36,101.19,101.3,11853.0,101.2,101.36,101.19,101.3,11853.0
2017-09-18 12:40:00,101.29,101.36,101.11,101.12,6354.0,101.29,101.36,101.11,101.12,6354.0
2017-09-18 12:50:00,101.09,101.15,101.04,101.07,9126.0,101.09,101.15,101.04,101.07,9126.0
2017-09-18 13:00:00,101.11,101.12,101.01,101.04,13825.0,101.11,101.12,101.01,101.04,13825.0
2017-09-18 13:10:00,101.09,101.09,100.92,100.99,9769.0,101.09,101.09,100.92,100.99,9769.0
2017-09-18 13:20:00,100.99,101.12,100.84,100.84,9624.0,100.99,101.12,100.84,100.84,9624.0
2017-09-18 13:30:00,100.83,101.09,100.82,101.01,5602.0,100.83,101.09,100.82,101.01,5602.0
2017-09-18 13:40:00,101.02,101.3,100.97,101.29,12029.0,101.02,101.3,100.97,101.29,12029.0
2017-09-18 13:50:00,101.28,101.36,101.17,101.26,12671.0,101.28,101.36,101.17,101.26,12671.0
2017-09-18 14:00:00,101.27,101.29,101.2,101.2,12650.0,101.27,101.29,101.2,101.2,12650.0
2017-09-18 14:10:00,101.19,101.2,100.91,100.95,10920.0,101.19,101.2,100.91,100.95,10920.0
2017-09-18 14:20:00,100.92,100.98,100.72,100.89,23451.0,100.92,100.98,100.72,100.89,23451.0
2017-09-18 14:30:00,100.92,101.08,100.8,100.8,14883.0,100.92,101.08,100.8,100.8,14883.0
2017-09-18 14:40:00,100.81,101.06,100.79,101.02,15862.0,100.81,101.06,100.79,101.02,15862.0
2017-09-18 14:50:00,101.06,101.16,100.97,101.07,30691.0,101.06,101.16,100.97,101.07,30691.0
2017-09-18 15:00:00,101.12,101.15,100.98,101.05,31028.0,101.12,101.15,100.98,101.05,31028.0
2017-09-18 15:10:00,101.07,101.07,100.87,100.92,30053.0,101.07,101.07,100.87,100.92,30053.0
2017-09-18 15:20:00,100.92,101.05,100.87,101.05,30678.0,100.92,101.05,100.87,101.05,30678.0
2017-09-18 15:30:00,101.05,101.05,100.81,100.92,35263.0,101.05,101.05,100.81,100.92,35263.0
2017-09-18 15:40:00,100.93,100.98,100.83,100.9,51984.0,100.93,100.98,100.83,100.9,51984.0
2017-09-18 15:50:00,100.87,100.9,100.74,100.81,110923.0,100.87,100.9,100.74,100.81,110923.0
2017-09-19 09:30:00,101.78,101.88,100.96,101.02,50051.0,101.78,101.88,100.96,101.02,50051.0
2017-09-19 09:40:00,100.94,101.11,100.6,101.01,18674.0,100.94,101.11,100.6,101.01,18674.0
2017-09-19 09:50:00,101.18,101.33,100.81,100.89,12208.0,101.18,101.33,100.81,100.89,12208.0
2017-09-19 10:00:00,100.94,101.23,100.8,100.91,18315.0,100.94,101.23,100.8,100.91,18315.0
2017-09-19 10:10:00,100.97,101.06,100.62,100.86,13333.0,100.97,101.06,100.62,100.86,13333.0
2017-09-19 10:20:00,100.86,101.15,100.75,100.96,19952.0,100.86,101.15,100.75,100.96,19952.0
2017-09-19 10:30:00,100.98,101.28,100.9,101.22,15788.0,100.98,101.28,100.9,101.22,15788.0
2017-09-19 10:40:00,101.25,101.51,101.25,101.41,16920.0,101.25,101.51,101.25,101.41,16920.0
2017-09-19 10:50:00,101.41,101.53,101.31,101.47,14122.0,101.41,101.53,101.31,101.47,14122.0
2017-09-19 11:00:00,101.45,101.45,101.05,101.35,17639.0,101.45,101.45,101.05,101.35,17639.0
2017-09-19 11:10:00,101.3,101.48,101.26,101.26,16216.0,101.3,101.48,101.26,101.26,16216.0
2017-09-19 11:20:00,101.3,101.38,101.04,101.14,11713.0,101.3,101.38,101.04,101.14,11713.0
2017-09-19 11:30:00,101.11,101.28,101.01,101.2,20801.0,101.11,101.28,101.01,101.2,20801.0
2017-09-19 11:40:00,101.2,101.2,100.92,101.02,8397.0,101.2,101.2,100.92,101.02,8397.0
2017-09-19 11:50:00,100.98,100.98,100.83,100.84,10362.0,100.98,100.98,100.83,100.84,10362.0
2017-09-19 12:00:00,100.86,101.27,100.86,101.23,18004.0,100.86,101.27,100.86,101.23,18004.0
2017-09-19 12:10:00,101.23,101.24,101.04,101.12,7050.0,101.23,101.24,101.04,101.12,7050.0
2017-09-19 12:20:00,101.05,101.1,100.98,101.06,13551.0,101.05,101.1,100.98,101.06,13551.0
2017-09-19 12:30:00,101.08,101.22,101.08,101.19,5550.0,101.08,101.22,101.08,101.19,5550.0
2017-09-19 12:40:00,101.22,101.34,101.18,101.28,21350.0,101.22,101.34,101.18,101.28,21350.0
2017-09-19 12:50:00,101.25,101.31,101.17,101.27,10395.0,101.25,101.31,101.17,101.27,10395.0
2017-09-19 13:00:00,101.22,101.31,101.18,101.3,15639.0,101.22,101.31,101.18,101.3,15639.0
2017-09-19 13:10:00,101.33,101.44,101.32,101.42,8197.0,101.33,101.44,101.32,101.42,8197.0
2017-09-19 13:20:00,101.36,101.4,101.29,101.4,4495.0,101.36,101.4,101.29,101.4,4495.0
2017-09-19 13:30:00,101.41,101.75,101.37,101.75,36172.0,101.41,101.75,101.37,101.75,36172.0
2017-09-19 13:40:00,101.73,101.88,101.72,101.83,16448.0,101.73,101.88,101.72,101.83,16448.0
2017-09-19 13:50:00,101.83,102.22,101.81,102.22,31121.0,101.83,102.22,101.81,102.22,31121.0
2017-09-19 14:00:00,102.23,102.34,102.15,102.15,27431.0,102.23,102.34,102.15,102.15,27431.0
2017-09-19 14:10:00,102.14,102.6,102.11,102.6,28871.0,102.14,102.6,102.11,102.6,28871.0
2017-09-19 14:20:00,102.59,102.59,102.43,102.52,29999.0,102.59,102.59,102.43,102.52,29999.0
2017-09-19 14:30:00,102.51,102.54,102.4,102.5,22774.0,102.51,102.54,102.4,102.5,22774.0
2017-09-19 14:40:00,102.48,102.6,102.26,102.55,30333.0,102.48,102.6,102.26,102.55,30333.0
2017-09-19 14:50:00,102.57,102.68,102.31,102.55,30898.0,102.57,102.68,102.31,102.55,30898.0
2017-09-19 15:00:00,102.54,102.77,102.42,102.7,23440.0,102.54,102.77,102.42,102.7,23440.0
2017-09-19 15:10:00,102.72,102.78,102.55,102.58,30590.0,102.72,102.78,102.55,102.58,30590.0
2017-09-19 15:20:00,102.59,102.61,102.34,102.54,30817.0,102.59,102.61,102.34,102.54,30817.0
2017-09-19 15:30:00,102.57,102.65,102.52,102.61,33857.0,102.57,102.65,102.52,102.61,33857.0
2017-09-19 15:40:00,102.59,102.64,102.53,102.56,55190.0,102.59,102.64,102.53,102.56,55190.0
2017-09-19 15:50:00,102.57,102.71,102.27,102.38,91599.0,102.57,102.71,102.27,102.38,91599.0
2017-09-20 09:30:00,102.45,102.94,102.45,102.91,42193.0,102.45,102.94,102.45,102.91,42193.0
2017-09-20 09:40:00,102.84,103.28,102.63,102.85,47206.0,102.84,103.28,102.63,102.85,47206.0
2017-09-20 09:50:00,102.83,102.85,102.58,102.79,27402.0,102.83,102.85,102.58,102.79,27402.0
2017-09-20 10:00:00,102.78,103.2,102.73,103.03,20823.0,102.78,103.2,102.73,103.03,20823.0
2017-09-20 10:10:00,103.04,103.04,102.67,102.71,18304.0,103.04,103.04,102.67,102.71,18304.0
2017-09-20 10:20:00,102.68,102.82,102.63,102.64,12834.0,102.68,102.82,102.63,102.64,12834.0
2017-09-20 10:30:00,102.72,102.88,102.72,102.75,18598.0,102.72,102.88,102.72,102.75,18598.0
2017-09-20 10:40:00,102.74,102.79,102.57,102.79,15760.0,102.74,102.79,102.57,102.79,15760.0
2017-09-20 10:50:00,102.83,102.83,102.3,102.3,20760.0,102.83,102.83,102.3,102.3,20760.0
2017-09-20 11:00:00,102.31,102.43,102.04,102.14,34472.0,102.31,102.43,102.04,102.14,34472.0
2017-09-20 11:10:00,102.08,102.28,101.9,102.2,22904.0,102.08,102.28,101.9,102.2,22904.0
2017-09-20 11:20:00,102.25,102.34,101.84,101.99,15339.0,102.25,102.34,101.84,101.99,15339.0
2017-09-20 11:30:00,101.98,102.19,101.53,101.53,34512.0,101.98,102.19,101.53,101.53,34512.0
2017-09-20 11:40:00,101.58,101.76,101.28,101.51,22375.0,101.58,101.76,101.28,101.51,22375.0
2017-09-20 11:50:00,101.48,101.55,101.28,101.46,18345.0,101.48,101.55,101.28,101.46,18345.0
2017-09-20 12:00:00,101.45,101.9,101.45,101.79,17370.0,101.45,101.9,101.45,101.79,17370.0
2017-09-20 12:10:00,101.76,102.04,101.71,102.01,27292.0,101.76,102.04,101.71,102.01,27292.0
2017-09-20 12:20:00,101.96,102.03,101.85,101.97,15168.0,101.96,102.03,101.85,101.97,15168.0
2017-09-20 12:30:00,101.99,102.02,101.92,101.99,8797.0,101.99,102.02,101.92,101.99,8797.0
2017-09-20 12:40:00,101.96,101.98,101.67,101.67,8000.0,101.96,101.98,101.67,101.67,8000.0
2017-09-20 12:50:00,101.7,101.83,101.64,101.7,8995.0,101.7,101.83,101.64,101.7,8995.0
2017-09-20 13:00:00,101.64,101.7,101.56,101.58,8748.0,101.64,101.7,101.56,101.58,8748.0
2017-09-20 13:10:00,101.61,101.66,101.48,101.51,7314.0,101.61,101.66,101.48,101.51,7314.0
2017-09-20 13:20:00,101.49,101.66,101.46,101.66,8646.0,101.49,101.66,101.46,101.66,8646.0
2017-09-20 13:30:00,101.63,101.75,101.55,101.66,11400.0,101.63,101.75,101.55,101.66,11400.0
2017-09-20 13:40:00,101.65,101.94,101.62,101.93,15094.0,101.65,101.94,101.62,101.93,15094.0
2017-09-20 13:50:00,101.95,102.04,101.9,101.9,11521.0,101.95,102.04,101.9,101.9,11521.0
2017-09-20 14:00:00,101.9,101.9,101.46,101.72,15223.0,101.9,101.9,101.46,101.72,15223.0
2017-09-20 14:10:00,101.68,101.85,101.62,101.71,21761.0,101.68,101.85,101.62,101.71,21761.0
2017-09-20 14:20:00,101.72,101.72,101.25,101.44,19969.0,101.72,101.72,101.25,101.44,19969.0
2017-09-20 14:30:00,101.45,101.79,101.41,101.57,18242.0,101.45,101.79,101.41,101.57,18242.0
2017-09-20 14:40:00,101.61,101.95,101.54,101.95,15183.0,101.61,101.95,101.54,101.95,15183.0
2017-09-20 14:50:00,101.95,102.04,101.81,101.92,15805.0,101.95,102.04,101.81,101.92,15805.0
2017-09-20 15:00:00,101.84,101.94,101.73,101.9,24698.0,101.84,101.94,101.73,101.9,24698.0
2017-09-20 15:10:00,101.94,102.1,101.83,102.09,14589.0,101.94,102.1,101.83,102.09,14589.0
2017-09-20 15:20:00,102.12,102.17,102.07,102.16,8824.0,102.12,102.17,102.07,102.16,8824.0
2017-09-20 15:30:00,102.15,102.46,102.15,102.4,33314.0,102.15,102.46,102.15,102.4,33314.0
2017-09-20 15:40:00,102.38,102.83,102.3,102.83,78994.0,102.38,102.83,102.3,102.83,78994.0
2017-09-20 15:50:00,102.82,103.13,102.76,102.97,190895.0,102.82,103.13,102.76,102.97,190895.0
2017-09-21 09:30:00,102.89,102.95,102.17,102.18,21808.0,102.89,102.95,102.17,102.18,21808.0
2017-09-21 09:40:00,102.27,102.37,101.68,101.8,31469.0,102.27,102.37,101.68,101.8,31469.0
2017-09-21 09:50:00,101.8,101.89,101.64,101.82,18392.0,101.8,101.89,101.64,101.82,18392.0
2017-09-21 10:00:00,101.92,101.93,101.44,101.44,13813.0,101.92,101.93,101.44,101.44,13813.0
2017-09-21 10:10:00,101.48,101.72,101.3,101.41,28020.0,101.48,101.72,101.3,101.41,28020.0
2017-09-21 10:20:00,101.39,101.39,100.86,101.24,34582.0,101.39,101.39,100.86,101.24,34582.0
2017-09-21 10:30:00,101.25,101.68,101.24,101.52,13008.0,101.25,101.68,101.24,101.52,13008.0
2017-09-21 10:40:00,101.53,101.55,101.21,101.42,14457.0,101.53,101.55,101.21,101.42,14457.0
2017-09-21 10:50:00,101.48,101.7,101.38,101.59,10733.0,101.48,101.7,101.38,101.59,10733.0
2017-09-21 11:00:00,101.64,101.87,101.54,101.69,20002.0,101.64,101.87,101.54,101.69,20002.0
2017-09-21 11:10:00,101.7,101.78,101.41,101.59,22837.0,101.7,101.78,101.41,101.59,22837.0
2017-09-21 11:20:00,101.59,101.76,101.56,101.57,13678.0,101.59,101.76,101.56,101.57,13678.0
2017-09-21 11:30:00,101.57,101.69,101.42,101.5,14198.0,101.57,101.69,101.42,101.5,14198.0
2017-09-21 11:40:00,101.5,101.73,101.5,101.52,12997.0,101.5,101.73,101.5,101.52,12997.0
2017-09-21 11:50:00,101.56,101.61,101.31,101.31,8400.0,101.56,101.61,101.31,101.31,8400.0
2017-09-21 12:00:00,101.32,101.5,101.24,101.29,17468.0,101.32,101.5,101.24,101.29,17468.0
2017-09-21 12:10:00,101.32,101.49,101.22,101.3,17595.0,101.32,101.49,101.22,101.3,17595.0
2017-09-21 12:20:00,101.35,101.46,101.06,101.06,9551.0,101.35,101.46,101.06,101.06,9551.0
2017-09-21 12:30:00,101.06,101.13,100.88,100.93,24324.0,101.06,101.13,100.88,100.93,24324.0
2017-09-21 12:40:00,100.93,100.98,100.51,100.85,55176.0,100.93,100.98,100.51,100.85,55176.0
2017-09-21 12:50:00,100.83,100.98,100.68,100.7,16552.0,100.83,100.98,100.68,100.7,16552.0
2017-09-21 13:00:00,100.66,101.21,100.66,101.21,17620.0,100.66,101.21,100.66,101.21,17620.0
2017-09-21 13:10:00,101.27,101.39,101.22,101.32,11390.0,101.27,101.39,101.22,101.32,11390.0
2017-09-21 13:20:00,101.27,101.33,101.09,101.17,7043.0,101.27,101.33,101.09,101.17,7043.0
2017-09-21 13:30:00,101.16,101.35,101.1,101.21,14794.0,101.16,101.35,101.1,101.21,14794.0
2017-09-21 13:40:00,101.21,101.3,101.11,101.17,10801.0,101.21,101.3,101.11,101.17,10801.0
2017-09-21 13:50:00,101.12,101.2,101.05,101.13,6995.0,101.12,101.2,101.05,101.13,6995.0
2017-09-21 14:00:00,101.16,101.29,101.14,101.22,13607.0,101.16,101.29,101.14,101.22,13607.0
2017-09-21 14:10:00,101.24,101.24,101.1,101.1,21188.0,101.24,101.24,101.1,101.1,21188.0
2017-09-21 14:20:00,101.1,101.15,101.07,101.13,13992.0,101.1,101.15,101.07,101.13,13992.0
2017-09-21 14:30:00,101.11,101.11,100.84,100.84,13861.0,101.11,101.11,100.84,100.84,13861.0
2017-09-21 14:40:00,100.93,100.97,100.67,100.67,34651.0,100.93,100.97,100.67,100.67,34651.0
2017-09-21 14:50:00,100.7,100.74,100.64,100.65,66336.0,100.7,100.74,100.64,100.65,66336.0
2017-09-21 15:00:00,100.65,101.09,100.57,101.03,77490.0,100.65,101.09,100.57,101.03,77490.0
2017-09-21 15:10:00,101.01,101.33,100.9,101.29,31833.0,101.01,101.33,100.9,101.29,31833.0
2017-09-21 15:20:00,101.25,101.61,101.25,101.53,31845.0,101.25,101.61,101.25,101.53,31845.0
2017-09-21 15:30:00,101.57,101.69,101.49,101.69,67436.0,101.57,101.69,101.49,101.69,67436.0
2017-09-21 15:40:00,101.68,101.86,101.65,101.75,47284.0,101.68,101.86,101.65,101.75,47284.0
2017-09-21 15:50:00,101.73,101.85,101.66,101.72,64486.0,101.73,101.85,101.66,101.72,64486.0
2017-09-22 09:30:00,101.37,102.17,101.07,101.79,20430.0,101.37,102.17,101.07,101.79,20430.0
2017-09-22 09:40:00,101.88,102.2,101.62,102.03,29057.0,101.88,102.2,101.62,102.03,29057.0
2017-09-22 09:50:00,101.97,102.33,101.84,102.15,20709.0,101.97,102.33,101.84,102.15,20709.0
2017-09-22 10:00:00,102.2,102.83,102.16,102.82,31683.0,102.2,102.83,102.16,102.82,31683.0
2017-09-22 10:10:00,102.84,102.96,102.59,102.79,23950.0,102.84,102.96,102.59,102.79,23950.0
2017-09-22 10:20:00,102.76,102.87,102.19,102.29,92769.0,102.76,102.87,102.19,102.29,92769.0
2017-09-22 10:30:00,102.34,102.58,102.12,102.36,68555.0,102.34,102.58,102.12,102.36,68555.0
2017-09-22 10:40:00,102.36,102.59,102.04,102.1,25634.0,102.36,102.59,102.04,102.1,25634.0
2017-09-22 10:50:00,102.1,102.26,101.85,101.9,21347.0,102.1,102.26,101.85,101.9,21347.0
2017-09-22 11:00:00,101.9,102.3,101.87,102.08,19441.0,101.9,102.3,101.87,102.08,19441.0
2017-09-22 11:10:00,102.14,102.24,101.99,102.12,16299.0,102.14,102.24,101.99,102.12,16299.0
2017-09-22 11:20:00,102.21,102.24,101.7,101.74,41221.0,102.21,102.24,101.7,101.74,41221.0
2017-09-22 11:30:00,101.74,102.04,101.63,102.0,32312.0,101.74,102.04,101.63,102.0,32312.0
2017-09-22 11:40:00,101.94,102.16,101.69,101.78,16978.0,101.94,102.16,101.69,101.78,16978.0
2017-09-22 11:50:00,101.78,101.85,101.46,101.66,18979.0,101.78,101.85,101.46,101.66,18979.0
2017-09-22 12:00:00,101.56,101.76,101.43,101.61,18700.0,101.56,101.76,101.43,101.61,18700.0
2017-09-22 12:10:00,101.65,102.27,101.65,102.27,27343.0,101.65,102.27,101.65,102.27,27343.0
2017-09-22 12:20:00,102.27,102.59,102.15,102.42,44098.0,102.27,102.59,102.15,102.42,44098.0
2017-09-22 12:30:00,102.43,102.54,102.35,102.49,36415.0,102.43,102.54,102.35,102.49,36415.0
2017-09-22 12:40:00,102.49,102.56,102.35,102.43,18003.0,102.49,102.56,102.35,102.43,18003.0
2017-09-22 12:50:00,102.47,102.54,102.32,102.39,16920.0,102.47,102.54,102.32,102.39,16920.0
2017-09-22 13:00:00,102.4,102.58,102.36,102.55,27573.0,102.4,102.58,102.36,102.55,27573.0
2017-09-22 13:10:00,102.51,102.57,102.14,102.34,22690.0,102.51,102.57,102.14,102.34,22690.0
2017-09-22 13:20:00,102.3,102.47,102.25,102.45,16476.0,102.3,102.47,102.25,102.45,16476.0
2017-09-22 13:30:00,102.46,102.61,102.39,102.45,25163.0,102.46,102.61,102.39,102.45,25163.0
2017-09-22 13:40:00,102.45,102.55,102.31,102.55,16108.0,102.45,102.55,102.31,102.55,16108.0
2017-09-22 13:50:00,102.53,102.79,102.5,102.75,24341.0,102.53,102.79,102.5,102.75,24341.0
2017-09-22 14:00:00,102.75,102.79,102.6,102.73,15955.0,102.75,102.79,102.6,102.73,15955.0
2017-09-22 14:10:00,102.71,102.88,102.69,102.84,22868.0,102.71,102.88,102.69,102.84,22868.0
2017-09-22 14:20:00,102.81,102.96,102.76,102.88,16495.0,102.81,102.96,102.76,102.88,16495.0
2017-09-22 14:30:00,102.89,102.94,102.71,102.86,20336.0,102.89,102.94,102.71,102.86,20336.0
2017-09-22 14:40:00,102.87,102.92,102.69,102.81,15319.0,102.87,102.92,102.69,102.81,15319.0
2017-09-22 14:50:00,102.81,102.89,102.68,102.89,14792.0,102.81,102.89,102.68,102.89,14792.0
2017-09-22 15:00:00,102.89,102.94,102.65,102.65,19073.0,102.89,102.94,102.65,102.65,19073.0
2017-09-22 15:10:00,102.66,102.81,102.66,102.77,21909.0,102.66,102.81,102.66,102.77,21909.0
2017-09-22 15:20:00,102.77,102.86,102.76,102.79,15948.0,102.77,102.86,102.76,102.79,15948.0
2017-09-22 15:30:00,102.83,102.97,102.82,102.92,21078.0,102.83,102.97,102.82,102.92,21078.0
2017-09-22 15:40:00,102.92,103.0,102.88,102.93,29532.0,102.92,103.0,102.88,102.93,29532.0
2017-09-22 15:50:00,102.94,103.04,102.81,102.83,86126.0,102.94,103.04,102.81,102.83,86126.0
2017-09-25 09:30:00,102.96,103.73,101.52,101.55,84071.0,102.96,103.73,101.52,101.55,84071.0
2017-09-25 09:40:00,101.59,101.59,100.7,100.79,61232.0,101.59,101.59,100.7,100.79,61232.0
2017-09-25 09:50:00,100.75,101.1,100.42,100.78,78170.0,100.75,101.1,100.42,100.78,78170.0
2017-09-25 10:00:00,100.79,100.8,99.88,100.35,87789.0,100.79,100.8,99.88,100.35,87789.0
2017-09-25 10:10:00,100.34,100.55,100.11,100.55,116444.0,100.34,100.55,100.11,100.55,116444.0
2017-09-25 10:20:00,100.58,100.96,100.1,100.19,74904.0,100.58,100.96,100.1,100.19,74904.0
2017-09-25 10:30:00,100.18,100.19,99.37,99.46,108149.0,100.18,100.19,99.37,99.46,108149.0
2017-09-25 10:40:00,99.47,99.68,99.06,99.26,100346.0,99.47,99.68,99.06,99.26,100346.0
2017-09-25 10:50:00,99.32,99.32,98.27,98.45,184647.0,99.32,99.32,98.27,98.45,184647.0
2017-09-25 11:00:00,98.4,98.72,97.85,98.05,215611.0,98.4,98.72,97.85,98.05,215611.0
2017-09-25 11:10:00,98.05,99.29,98.03,99.02,159256.0,98.05,99.29,98.03,99.02,159256.0
2017-09-25 11:20:00,99.1,99.4,98.89,99.14,103713.0,99.1,99.4,98.89,99.14,103713.0
2017-09-25 11:30:00,99.07,99.57,98.96,99.31,60752.0,99.07,99.57,98.96,99.31,60752.0
2017-09-25 11:40:00,99.32,99.37,98.68,98.72,49412.0,99.32,99.37,98.68,98.72,49412.0
2017-09-25 11:50:00,98.75,98.75,98.27,98.59,64088.0,98.75,98.75,98.27,98.59,64088.0
2017-09-25 12:00:00,98.6,98.67,98.23,98.3,49132.0,98.6,98.67,98.23,98.3,49132.0
2017-09-25 12:10:00,98.3,98.31,97.66,97.91,79563.0,98.3,98.31,97.66,97.91,79563.0
2017-09-25 12:20:00,97.91,97.91,97.26,97.46,103763.0,97.91,97.91,97.26,97.46,103763.0
2017-09-25 12:30:00,97.46,97.54,97.32,97.42,65782.0,97.46,97.54,97.32,97.42,65782.0
2017-09-25 12:40:00,97.41,97.43,96.8,96.84,74248.0,97.41,97.43,96.8,96.84,74248.0
2017-09-25 12:50:00,96.84,97.26,96.83,96.91,54977.0,96.84,97.26,96.83,96.91,54977.0
2017-09-25 13:00:00,96.86,97.44,96.5,97.34,151812.0,96.86,97.44,96.5,97.34,151812.0
2017-09-25 13:10:00,97.43,97.9,97.43,97.89,31356.0,97.43,97.9,97.43,97.89,31356.0
2017-09-25 13:20:00,97.88,98.04,97.7,97.81,36512.0,97.88,98.04,97.7,97.81,36512.0
2017-09-25 13:30:00,97.75,97.75,97.33,97.64,42527.0,97.75,97.75,97.33,97.64,42527.0
2017-09-25 13:40:00,97.67,97.72,97.52,97.61,22460.0,97.67,97.72,97.52,97.61,22460.0
2017-09-25 13:50:00,97.64,97.65,97.53,97.61,17993.0,97.64,97.65,97.53,97.61,17993.0
2017-09-25 14:00:00,97.61,97.68,97.25,97.33,21062.0,97.61,97.68,97.25,97.33,21062.0
2017-09-25 14:10:00,97.35,97.37,97.11,97.19,23279.0,97.35,97.37,97.11,97.19,23279.0
2017-09-25 14:20:00,97.18,97.21,96.61,96.72,38604.0,97.18,97.21,96.61,96.72,38604.0
2017-09-25 14:30:00,96.74,96.81,96.19,96.22,74502.0,96.74,96.81,96.19,96.22,74502.0
2017-09-25 14:40:00,96.18,96.43,95.95,96.0,136889.0,96.18,96.43,95.95,96.0,136889.0
2017-09-25 14:50:00,95.97,96.77,95.94,96.64,97566.0,95.97,96.77,95.94,96.64,97566.0
2017-09-25 15:00:00,96.62,96.67,96.33,96.43,95023.0,96.62,96.67,96.33,96.43,95023.0
2017-09-25 15:10:00,96.42,97.16,96.29,97.09,123584.0,96.42,97.16,96.29,97.09,123584.0
2017-09-25 15:20:00,97.08,97.11,97.0,97.04,80015.0,97.08,97.11,97.0,97.04,80015.0
2017-09-25 15:30:00,97.04,97.31,96.95,97.3,91902.0,97.04,97.31,96.95,97.3,91902.0
2017-09-25 15:40:00,97.31,97.64,97.14,97.61,137287.0,97.31,97.64,97.14,97.61,137287.0
2017-09-25 15:50:00,97.61,97.84,97.3,97.63,344635.0,97.61,97.84,97.3,97.63,344635.0
2017-09-26 09:30:00,98.07,98.48,97.7,98.16,90935.0,98.07,98.48,97.7,98.16,90935.0
2017-09-26 09:40:00,98.13,98.38,97.37,97.51,63897.0,98.13,98.38,97.37,97.51,63897.0
2017-09-26 09:50:00,97.45,97.56,96.8,97.34,83900.0,97.45,97.56,96.8,97.34,83900.0
2017-09-26 10:00:00,97.33,97.82,97.15,97.44,53855.0,97.33,97.82,97.15,97.44,53855.0
2017-09-26 10:10:00,97.5,98.46,97.5,98.09,98420.0,97.5,98.46,97.5,98.09,98420.0
2017-09-26 10:20:00,98.0,98.08,97.77,98.0,32264.0,98.0,98.08,97.77,98.0,32264.0
2017-09-26 10:30:00,97.95,98.24,97.82,98.17,122163.0,97.95,98.24,97.82,98.17,122163.0
2017-09-26 10:40:00,98.16,98.24,97.68,97.72,36358.0,98.16,98.24,97.68,97.72,36358.0
2017-09-26 10:50:00,97.78,97.87,97.22,97.23,25657.0,97.78,97.87,97.22,97.23,25657.0
2017-09-26 11:00:00,97.29,97.32,96.9,96.9,21719.0,97.29,97.32,96.9,96.9,21719.0
2017-09-26 11:10:00,96.93,97.21,96.78,97.19,46314.0,96.93,97.21,96.78,97.19,46314.0
2017-09-26 11:20:00,97.19,97.44,96.79,96.9,58294.0,97.19,97.44,96.79,96.9,58294.0
2017-09-26 11:30:00,96.89,97.16,96.84,97.11,29123.0,96.89,97.16,96.84,97.11,29123.0
2017-09-26 11:40:00,97.12,97.21,96.84,96.95,21071.0,97.12,97.21,96.84,96.95,21071.0
2017-09-26 11:50:00,96.99,97.27,96.94,97.23,26992.0,96.99,97.27,96.94,97.23,26992.0
2017-09-26 12:00:00,97.19,97.67,97.19,97.54,32792.0,97.19,97.67,97.19,97.54,32792.0
2017-09-26 12:10:00,97.5,97.6,97.29,97.35,26815.0,97.5,97.6,97.29,97.35,26815.0
2017-09-26 12:20:00,97.35,97.37,97.15,97.25,47306.0,97.35,97.37,97.15,97.25,47306.0
2017-09-26 12:30:00,97.25,97.6,97.22,97.31,46289.0,97.25,97.6,97.22,97.31,46289.0
2017-09-26 12:40:00,97.28,97.34,96.98,97.21,32302.0,97.28,97.34,96.98,97.21,32302.0
2017-09-26 12:50:00,97.21,97.46,97.21,97.43,12728.0,97.21,97.46,97.21,97.43,12728.0
2017-09-26 13:00:00,97.46,97.5,97.29,97.5,19983.0,97.46,97.5,97.29,97.5,19983.0
2017-09-26 13:10:00,97.5,97.66,97.47,97.63,32757.0,97.5,97.66,97.47,97.63,32757.0
2017-09-26 13:20:00,97.65,97.72,97.52,97.62,20977.0,97.65,97.72,97.52,97.62,20977.0
2017-09-26 13:30:00,97.66,97.97,97.62,97.96,46819.0,97.66,97.97,97.62,97.96,46819.0
2017-09-26 13:40:00,97.95,98.08,97.64,97.67,51028.0,97.95,98.08,97.64,97.67,51028.0
2017-09-26 13:50:00,97.66,97.66,97.46,97.5,16486.0,97.66,97.66,97.46,97.5,16486.0
2017-09-26 14:00:00,97.51,97.53,97.2,97.25,17683.0,97.51,97.53,97.2,97.25,17683.0
2017-09-26 14:10:00,97.22,97.35,97.09,97.11,16192.0,97.22,97.35,97.09,97.11,16192.0
2017-09-26 14:20:00,97.14,97.54,97.14,97.46,18052.0,97.14,97.54,97.14,97.46,18052.0
2017-09-26 14:30:00,97.46,97.47,97.23,97.23,24033.0,97.46,97.47,97.23,97.23,24033.0
2017-09-26 14:40:00,97.26,97.54,97.18,97.46,25880.0,97.26,97.54,97.18,97.46,25880.0
2017-09-26 14:50:00,97.47,97.48,97.33,97.39,19101.0,97.47,97.48,97.33,97.39,19101.0
2017-09-26 15:00:00,97.43,97.44,97.3,97.3,26181.0,97.43,97.44,97.3,97.3,26181.0
2017-09-26 15:10:00,97.28,97.28,97.02,97.24,43436.0,97.28,97.28,97.02,97.24,43436.0
2017-09-26 15:20:00,97.18,97.31,97.05,97.15,39419.0,97.18,97.31,97.05,97.15,39419.0
2017-09-26 15:30:00,97.13,97.35,97.12,97.3,43565.0,97.13,97.35,97.12,97.3,43565.0
2017-09-26 15:40:00,97.31,97.42,97.22,97.24,117472.0,97.31,97.42,97.22,97.24,117472.0
2017-09-26 15:50:00,97.25,97.52,97.23,97.47,196392.0,97.25,97.52,97.23,97.47,196392.0
2017-09-27 09:30:00,97.88,99.5,97.88,99.34,54840.0,97.88,99.5,97.88,99.34,54840.0
2017-09-27 09:40:00,99.34,99.73,98.98,99.53,62140.0,99.34,99.73,98.98,99.53,62140.0
2017-09-27 09:50:00,99.59,99.66,99.34,99.38,71235.0,99.59,99.66,99.34,99.38,71235.0
2017-09-27 10:00:00,99.35,99.77,99.34,99.67,69307.0,99.35,99.77,99.34,99.67,69307.0
2017-09-27 10:10:00,99.69,99.79,99.38,99.4,36091.0,99.69,99.79,99.38,99.4,36091.0
2017-09-27 10:20:00,99.4,99.85,99.26,99.8,25810.0,99.4,99.85,99.26,99.8,25810.0
2017-09-27 10:30:00,99.94,99.98,99.42,99.42,34566.0,99.94,99.98,99.42,99.42,34566.0
2017-09-27 10:40:00,99.49,99.95,99.49,99.78,21370.0,99.49,99.95,99.49,99.78,21370.0
2017-09-27 10:50:00,99.8,99.86,99.61,99.67,29031.0,99.8,99.86,99.61,99.67,29031.0
2017-09-27 11:00:00,99.68,99.76,99.38,99.55,29076.0,99.68,99.76,99.38,99.55,29076.0
2017-09-27 11:10:00,99.6,99.86,99.57,99.72,23726.0,99.6,99.86,99.57,99.72,23726.0
2017-09-27 11:20:00,99.73,99.81,99.65,99.72,16897.0,99.73,99.81,99.65,99.72,16897.0
2017-09-27 11:30:00,99.69,99.77,99.33,99.4,52881.0,99.69,99.77,99.33,99.4,52881.0
2017-09-27 11:40:00,99.43,99.56,99.38,99.48,14893.0,99.43,99.56,99.38,99.48,14893.0
2017-09-27 11:50:00,99.48,99.67,99.42,99.55,22251.0,99.48,99.67,99.42,99.55,22251.0
2017-09-27 12:00:00,99.55,99.58,99.3,99.34,18003.0,99.55,99.58,99.3,99.34,18003.0
2017-09-27 12:10:00,99.33,99.44,99.3,99.35,14146.0,99.33,99.44,99.3,99.35,14146.0
2017-09-27 12:20:00,99.38,99.73,99.36,99.64,19628.0,99.38,99.73,99.36,99.64,19628.0
2017-09-27 12:30:00,99.64,99.67,99.42,99.51,31008.0,99.64,99.67,99.42,99.51,31008.0
2017-09-27 12:40:00,99.52,99.7,99.49,99.54,22660.0,99.52,99.7,99.49,99.54,22660.0
2017-09-27 12:50:00,99.51,99.67,99.44,99.53,16621.0,99.51,99.67,99.44,99.53,16621.0
2017-09-27 13:00:00,99.53,99.61,99.48,99.48,13335.0,99.53,99.61,99.48,99.48,13335.0
2017-09-27 13:10:00,99.52,99.57,99.4,99.45,9443.0,99.52,99.57,99.4,99.45,9443.0
2017-09-27 13:20:00,99.45,99.49,99.34,99.38,19271.0,99.45,99.49,99.34,99.38,19271.0
2017-09-27 13:30:00,99.36,99.72,99.32,99.62,18752.0,99.36,99.72,99.32,99.62,18752.0
2017-09-27 13:40:00,99.62,99.66,99.44,99.6,21557.0,99.62,99.66,99.44,99.6,21557.0
2017-09-27 13:50:00,99.64,99.71,99.61,99.67,7241.0,99.64,99.71,99.61,99.67,7241.0
2017-09-27 14:00:00,99.67,99.79,99.66,99.75,42481.0,99.67,99.79,99.66,99.75,42481.0
2017-09-27 14:10:00,99.77,99.87,99.7,99.76,34127.0,99.77,99.87,99.7,99.76,34127.0
2017-09-27 14:20:00,99.72,99.75,99.67,99.7,11036.0,99.72,99.75,99.67,99.7,11036.0
2017-09-27 14:30:00,99.7,99.75,99.68,99.7,23950.0,99.7,99.75,99.68,99.7,23950.0
2017-09-27 14:40:00,99.7,99.84,99.7,99.83,36604.0,99.7,99.84,99.7,99.83,36604.0
2017-09-27 14:50:00,99.85,99.88,99.8,99.87,18293.0,99.85,99.88,99.8,99.87,18293.0
2017-09-27 15:00:00,99.87,100.1,99.82,100.1,39292.0,99.87,100.1,99.82,100.1,39292.0
2017-09-27 15:10:00,100.09,100.53,100.05,100.52,41850.0,100.09,100.53,100.05,100.52,41850.0
2017-09-27 15:20:00,100.56,100.57,100.44,100.55,28454.0,100.56,100.57,100.44,100.55,28454.0
2017-09-27 15:30:00,100.56,100.68,100.4,100.41,57439.0,100.56,100.68,100.4,100.41,57439.0
2017-09-27 15:40:00,100.4,100.5,100.35,100.38,92252.0,100.4,100.5,100.35,100.38,92252.0
2017-09-27 15:50:00,100.37,100.39,100.01,100.13,152821.0,100.37,100.39,100.01,100.13,152821.0
2017-09-28 09:30:00,100.2,100.45,99.21,99.57,51123.0,100.2,100.45,99.21,99.57,51123.0
2017-09-28 09:40:00,99.58,99.83,99.38,99.64,13729.0,99.58,99.83,99.38,99.64,13729.0
2017-09-28 09:50:00,99.64,100.12,99.58,100.01,21434.0,99.64,100.12,99.58,100.01,21434.0
2017-09-28 10:00:00,100.11,100.37,99.88,100.32,14917.0,100.11,100.37,99.88,100.32,14917.0
2017-09-28 10:10:00,100.34,100.39,99.92,100.0,18560.0,100.34,100.39,99.92,100.0,18560.0
2017-09-28 10:20:00,100.07,100.65,99.98,100.57,44442.0,100.07,100.65,99.98,100.57,44442.0
2017-09-28 10:30:00,100.65,101.13,100.63,100.65,58654.0,100.65,101.13,100.63,100.65,58654.0
2017-09-28 10:40:00,100.64,101.05,100.64,100.8,21901.0,100.64,101.05,100.64,100.8,21901.0
2017-09-28 10:50:00,100.8,101.17,100.71,101.17,48142.0,100.8,101.17,100.71,101.17,48142.0
2017-09-28 11:00:00,101.18,101.27,100.6,100.86,30824.0,101.18,101.27,100.6,100.86,30824.0
2017-09-28 11:10:00,100.91,100.95,100.8,100.93,8475.0,100.91,100.95,100.8,100.93,8475.0
2017-09-28 11:20:00,100.96,101.14,100.95,101.05,26193.0,100.96,101.14,100.95,101.05,26193.0
2017-09-28 11:30:00,101.05,101.07,100.87,101.07,11401.0,101.05,101.07,100.87,101.07,11401.0
2017-09-28 11:40:00,101.09,101.11,100.92,100.94,12971.0,101.09,101.11,100.92,100.94,12971.0
2017-09-28 11:50:00,101.05,101.17,100.93,101.09,14841.0,101.05,101.17,100.93,101.09,14841.0
2017-09-28 12:00:00,101.09,101.36,101.08,101.24,11748.0,101.09,101.36,101.08,101.24,11748.0
2017-09-28 12:10:00,101.22,101.38,101.16,101.2,20456.0,101.22,101.38,101.16,101.2,20456.0
2017-09-28 12:20:00,101.2,101.22,100.83,101.08,11767.0,101.2,101.22,100.83,101.08,11767.0
2017-09-28 12:30:00,101.05,101.1,100.82,100.83,8781.0,101.05,101.1,100.82,100.83,8781.0
2017-09-28 12:40:00,100.82,100.82,100.66,100.7,8440.0,100.82,100.82,100.66,100.7,8440.0
2017-09-28 12:50:00,100.69,100.9,100.69,100.9,6608.0,100.69,100.9,100.69,100.9,6608.0
2017-09-28 13:00:00,100.84,100.88,100.7,100.88,6590.0,100.84,100.88,100.7,100.88,6590.0
2017-09-28 13:10:00,100.87,100.94,100.8,100.81,10280.0,100.87,100.94,100.8,100.81,10280.0
2017-09-28 13:20:00,100.86,100.86,100.77,100.82,8709.0,100.86,100.86,100.77,100.82,8709.0
2017-09-28 13:30:00,100.8,101.01,100.77,101.01,8122.0,100.8,101.01,100.77,101.01,8122.0
2017-09-28 13:40:00,101.01,101.13,100.98,101.11,14394.0,101.01,101.13,100.98,101.11,14394.0
2017-09-28 13:50:00,101.13,101.18,101.06,101.13,9682.0,101.13,101.18,101.06,101.13,9682.0
2017-09-28 14:00:00,101.17,101.2,101.05,101.08,10730.0,101.17,101.2,101.05,101.08,10730.0
2017-09-28 14:10:00,101.08,101.08,100.86,100.86,15570.0,101.08,101.08,100.86,100.86,15570.0
2017-09-28 14:20:00,100.86,100.87,100.36,100.66,33315.0,100.86,100.87,100.36,100.66,33315.0
2017-09-28 14:30:00,100.66,100.85,100.63,100.73,12822.0,100.66,100.85,100.63,100.73,12822.0
2017-09-28 14:40:00,100.73,100.91,100.73,100.74,10207.0,100.73,100.91,100.73,100.74,10207.0
2017-09-28 14:50:00,100.72,100.72,100.52,100.52,16059.0,100.72,100.72,100.52,100.52,16059.0
2017-09-28 15:00:00,100.54,100.59,100.42,100.48,12188.0,100.54,100.59,100.42,100.48,12188.0
2017-09-28 15:10:00,100.51,100.58,100.44,100.44,9369.0,100.51,100.58,100.44,100.44,9369.0
2017-09-28 15:20:00,100.46,100.54,100.42,100.45,15113.0,100.46,100.54,100.42,100.45,15113.0
2017-09-28 15:30:00,100.49,100.55,100.44,100.54,26244.0,100.49,100.55,100.44,100.54,26244.0
2017-09-28 15:40:00,100.54,100.75,100.54,100.68,38835.0,100.54,100.75,100.54,100.68,38835.0
2017-09-28 15:50:00,100.7,100.96,100.7,100.89,60782.0,100.7,100.96,100.7,100.89,60782.0
2017-09-29 09:30:00,101.0,101.74,101.0,101.45,21962.0,101.0,101.74,101.0,101.45,21962.0
2017-09-29 09:40:00,101.4,101.45,101.01,101.22,14360.0,101.4,101.45,101.01,101.22,14360.0
2017-09-29 09:50:00,101.2,101.31,101.05,101.13,27438.0,101.2,101.31,101.05,101.13,27438.0
2017-09-29 10:00:00,101.06,101.25,100.99,101.2,24052.0,101.06,101.25,100.99,101.2,24052.0
2017-09-29 10:10:00,101.2,101.22,100.95,100.98,18030.0,101.2,101.22,100.95,100.98,18030.0
2017-09-29 10:20:00,100.99,101.21,100.74,101.12,81115.0,100.99,101.21,100.74,101.12,81115.0
2017-09-29 10:30:00,101.12,101.48,101.04,101.48,48259.0,101.12,101.48,101.04,101.48,48259.0
2017-09-29 10:40:00,101.48,101.48,101.27,101.32,9293.0,101.48,101.48,101.27,101.32,9293.0
2017-09-29 10:50:00,101.35,101.42,101.16,101.23,10365.0,101.35,101.42,101.16,101.23,10365.0
2017-09-29 11:00:00,101.19,101.24,101.03,101.15,14274.0,101.19,101.24,101.03,101.15,14274.0
2017-09-29 11:10:00,101.15,101.47,101.14,101.45,9060.0,101.15,101.47,101.14,101.45,9060.0
2017-09-29 11:20:00,101.42,101.64,101.37,101.56,25087.0,101.42,101.64,101.37,101.56,25087.0
2017-09-29 11:30:00,101.56,101.71,101.41,101.41,15783.0,101.56,101.71,101.41,101.41,15783.0
2017-09-29 11:40:00,101.41,101.54,101.29,101.42,9688.0,101.41,101.54,101.29,101.42,9688.0
2017-09-29 11:50:00,101.44,101.88,101.44,101.88,28378.0,101.44,101.88,101.44,101.88,28378.0
2017-09-29 12:00:00,101.9,101.93,101.56,101.57,135253.0,101.9,101.93,101.56,101.57,135253.0
2017-09-29 12:10:00,101.57,101.93,101.57,101.77,11231.0,101.57,101.93,101.57,101.77,11231.0
2017-09-29 12:20:00,101.79,101.97,101.77,101.94,12005.0,101.79,101.97,101.77,101.94,12005.0
2017-09-29 12:30:00,101.91,102.03,101.86,101.98,23443.0,101.91,102.03,101.86,101.98,23443.0
2017-09-29 12:40:00,101.94,102.13,101.94,102.11,17535.0,101.94,102.13,101.94,102.11,17535.0
2017-09-29 12:50:00,102.04,102.09,101.87,101.87,8318.0,102.04,102.09,101.87,101.87,8318.0
2017-09-29 13:00:00,101.92,102.02,101.86,102.01,9054.0,101.92,102.02,101.86,102.01,9054.0
2017-09-29 13:10:00,101.96,102.02,101.86,101.9,8820.0,101.96,102.02,101.86,101.9,8820.0
2017-09-29 13:20:00,101.94,101.94,101.81,101.83,8070.0,101.94,101.94,101.81,101.83,8070.0
2017-09-29 13:30:00,101.83,101.86,101.65,101.76,8221.0,101.83,101.86,101.65,101.76,8221.0
2017-09-29 13:40:00,101.77,101.78,101.66,101.73,6494.0,101.77,101.78,101.66,101.73,6494.0
2017-09-29 13:50:00,101.73,101.74,101.63,101.74,3970.0,101.73,101.74,101.63,101.74,3970.0
2017-09-29 14:00:00,101.75,101.75,101.46,101.5,9210.0,101.75,101.75,101.46,101.5,9210.0
2017-09-29 14:10:00,101.49,101.57,101.39,101.51,12148.0,101.49,101.57,101.39,101.51,12148.0
2017-09-29 14:20:00,101.56,101.61,101.49,101.59,8490.0,101.56,101.61,101.49,101.59,8490.0
2017-09-29 14:30:00,101.61,101.61,101.47,101.54,7930.0,101.61,101.61,101.47,101.54,7930.0
2017-09-29 14:40:00,101.58,101.61,101.53,101.55,7300.0,101.58,101.61,101.53,101.55,7300.0
2017-09-29 14:50:00,101.51,101.55,101.48,101.48,13446.0,101.51,101.55,101.48,101.48,13446.0
2017-09-29 15:00:00,101.51,101.57,101.44,101.49,21480.0,101.51,101.57,101.44,101.49,21480.0
2017-09-29 15:10:00,101.48,101.66,101.45,101.64,13602.0,101.48,101.66,101.45,101.64,13602.0
2017-09-29 15:20:00,101.66,102.12,101.66,102.12,517721.0,101.66,102.12,101.66,102.12,517721.0
2017-09-29 15:30:00,102.11,102.24,102.09,102.18,34408.0,102.11,102.24,102.09,102.18,34408.0
2017-09-29 15:40:00,102.18,102.19,102.02,102.04,40409.0,102.18,102.19,102.02,102.04,40409.0
2017-09-29 15:50:00,102.04,102.28,101.89,102.23,151888.0,102.04,102.28,101.89,102.23,151888.0
2017-10-02 09:30:00,102.44,103.0,101.99,101.99,55483.0,102.44,103.0,101.99,101.99,55483.0
2017-10-02 09:40:00,101.94,102.26,101.17,101.2,69230.0,101.94,102.26,101.17,101.2,69230.0
2017-10-02 09:50:00,101.21,101.21,100.44,100.94,57138.0,101.21,101.21,100.44,100.94,57138.0
2017-10-02 10:00:00,100.95,101.05,100.62,100.96,39589.0,100.95,101.05,100.62,100.96,39589.0
2017-10-02 10:10:00,100.92,101.07,100.6,100.82,28438.0,100.92,101.07,100.6,100.82,28438.0
2017-10-02 10:20:00,100.81,100.97,100.76,100.95,9006.0,100.81,100.97,100.76,100.95,9006.0
2017-10-02 10:30:00,100.95,101.04,100.65,100.67,18850.0,100.95,101.04,100.65,100.67,18850.0
2017-10-02 10:40:00,100.65,101.12,100.58,101.02,45808.0,100.65,101.12,100.58,101.02,45808.0
2017-10-02 10:50:00,101.01,101.05,100.79,100.91,17015.0,101.01,101.05,100.79,100.91,17015.0
2017-10-02 11:00:00,100.97,101.05,100.91,100.99,22471.0,100.97,101.05,100.91,100.99,22471.0
2017-10-02 11:10:00,100.99,101.3,100.94,101.26,29597.0,100.99,101.3,100.94,101.26,29597.0
2017-10-02 11:20:00,101.25,101.26,100.81,100.93,13634.0,101.25,101.26,100.81,100.93,13634.0
2017-10-02 11:30:00,100.91,100.91,100.64,100.89,19196.0,100.91,100.91,100.64,100.89,19196.0
2017-10-02 11:40:00,100.89,100.89,100.0,100.26,26065.0,100.89,100.89,100.0,100.26,26065.0
2017-10-02 11:50:00,100.26,100.4,100.12,100.22,16610.0,100.26,100.4,100.12,100.22,16610.0
2017-10-02 12:00:00,100.14,100.14,99.86,100.1,24312.0,100.14,100.14,99.86,100.1,24312.0
2017-10-02 12:10:00,100.12,100.35,100.0,100.32,19376.0,100.12,100.35,100.0,100.32,19376.0
2017-10-02 12:20:00,100.31,100.68,100.28,100.57,19145.0,100.31,100.68,100.28,100.57,19145.0
2017-10-02 12:30:00,100.55,100.79,100.55,100.68,30150.0,100.55,100.79,100.55,100.68,30150.0
2017-10-02 12:40:00,100.74,100.76,100.55,100.7,27266.0,100.74,100.76,100.55,100.7,27266.0
2017-10-02 12:50:00,100.68,100.88,100.62,100.74,22931.0,100.68,100.88,100.62,100.74,22931.0
2017-10-02 13:00:00,100.77,100.95,100.72,100.75,16694.0,100.77,100.95,100.72,100.75,16694.0
2017-10-02 13:10:00,100.77,101.08,100.66,100.94,55589.0,100.77,101.08,100.66,100.94,55589.0
2017-10-02 13:20:00,101.01,101.24,100.89,101.19,19053.0,101.01,101.24,100.89,101.19,19053.0
2017-10-02 13:30:00,101.2,101.34,100.9,100.92,47585.0,101.2,101.34,100.9,100.92,47585.0
2017-10-02 13:40:00,100.92,100.97,100.8,100.95,18657.0,100.92,100.97,100.8,100.95,18657.0
2017-10-02 13:50:00,100.96,101.0,100.78,100.78,17135.0,100.96,101.0,100.78,100.78,17135.0
2017-10-02 14:00:00,100.81,100.9,100.78,100.9,15272.0,100.81,100.9,100.78,100.9,15272.0
2017-10-02 14:10:00,100.91,101.01,100.8,100.82,13290.0,100.91,101.01,100.8,100.82,13290.0
2017-10-02 14:20:00,100.85,100.89,100.76,100.85,25762.0,100.85,100.89,100.76,100.85,25762.0
2017-10-02 14:30:00,100.87,101.01,100.65,100.72,26513.0,100.87,101.01,100.65,100.72,26513.0
2017-10-02 14:40:00,100.73,100.79,100.51,100.56,12174.0,100.73,100.79,100.51,100.56,12174.0
2017-10-02 14:50:00,100.53,100.65,100.52,100.6,14965.0,100.53,100.65,100.52,100.6,14965.0
2017-10-02 15:00:00,100.59,100.65,100.48,100.53,20632.0,100.59,100.65,100.48,100.53,20632.0
2017-10-02 15:10:00,100.52,100.52,100.37,100.4,15509.0,100.52,100.52,100.37,100.4,15509.0
2017-10-02 15:20:00,100.4,100.58,100.39,100.51,26679.0,100.4,100.58,100.39,100.51,26679.0
2017-10-02 15:30:00,100.48,100.53,100.28,100.42,36745.0,100.48,100.53,100.28,100.42,36745.0
2017-10-02 15:40:00,100.42,100.5,100.22,100.24,38093.0,100.42,100.5,100.22,100.24,38093.0
2017-10-02 15:50:00,100.28,100.56,100.28,100.39,76343.0,100.28,100.56,100.28,100.39,76343.0
2017-10-03 09:30:00,100.43,100.74,100.01,100.31,39127.0,100.43,100.74,100.01,100.31,39127.0
2017-10-03 09:40:00,100.43,100.66,100.15,100.48,23155.0,100.43,100.66,100.15,100.48,23155.0
2017-10-03 09:50:00,100.57,100.57,100.2,100.53,13639.0,100.57,100.57,100.2,100.53,13639.0
2017-10-03 10:00:00,100.6,100.68,100.35,100.48,26546.0,100.6,100.68,100.35,100.48,26546.0
2017-10-03 10:10:00,100.47,100.55,100.0,100.08,16929.0,100.47,100.55,100.0,100.08,16929.0
2017-10-03 10:20:00,100.01,100.39,99.9,100.34,21424.0,100.01,100.39,99.9,100.34,21424.0
2017-10-03 10:30:00,100.38,100.74,100.3,100.62,38613.0,100.38,100.74,100.3,100.62,38613.0
2017-10-03 10:40:00,100.62,100.72,100.33,100.34,11699.0,100.62,100.72,100.33,100.34,11699.0
2017-10-03 10:50:00,100.35,100.48,100.21,100.21,13910.0,100.35,100.48,100.21,100.21,13910.0
2017-10-03 11:00:00,100.25,100.64,100.2,100.62,12420.0,100.25,100.64,100.2,100.62,12420.0
2017-10-03 11:10:00,100.53,100.62,100.35,100.45,20237.0,100.53,100.62,100.35,100.45,20237.0
2017-10-03 11:20:00,100.42,100.65,100.41,100.55,14372.0,100.42,100.65,100.41,100.55,14372.0
2017-10-03 11:30:00,100.52,100.6,100.26,100.26,14531.0,100.52,100.6,100.26,100.26,14531.0
2017-10-03 11:40:00,100.33,100.34,100.1,100.23,26949.0,100.33,100.34,100.1,100.23,26949.0
2017-10-03 11:50:00,100.2,100.49,100.17,100.47,12544.0,100.2,100.49,100.17,100.47,12544.0
2017-10-03 12:00:00,100.41,100.56,100.34,100.42,10055.0,100.41,100.56,100.34,100.42,10055.0
2017-10-03 12:10:00,100.43,100.54,100.39,100.42,11400.0,100.43,100.54,100.39,100.42,11400.0
2017-10-03 12:20:00,100.43,100.58,100.27,100.58,5700.0,100.43,100.58,100.27,100.58,5700.0
2017-10-03 12:30:00,100.57,100.74,100.43,100.5,20607.0,100.57,100.74,100.43,100.5,20607.0
2017-10-03 12:40:00,100.48,100.51,100.14,100.15,14654.0,100.48,100.51,100.14,100.15,14654.0
2017-10-03 12:50:00,100.11,100.34,100.11,100.28,10827.0,100.11,100.34,100.11,100.28,10827.0
2017-10-03 13:00:00,100.28,100.31,100.01,100.01,16866.0,100.28,100.31,100.01,100.01,16866.0
2017-10-03 13:10:00,100.02,100.03,99.9,99.97,17159.0,100.02,100.03,99.9,99.97,17159.0
2017-10-03 13:20:00,100.0,100.03,99.92,99.92,11379.0,100.0,100.03,99.92,99.92,11379.0
2017-10-03 13:30:00,99.91,100.11,99.91,100.09,40281.0,99.91,100.11,99.91,100.09,40281.0
2017-10-03 13:40:00,100.11,100.39,100.07,100.39,16652.0,100.11,100.39,100.07,100.39,16652.0
2017-10-03 13:50:00,100.42,100.48,100.27,100.4,44136.0,100.42,100.48,100.27,100.4,44136.0
2017-10-03 14:00:00,100.43,100.57,100.39,100.56,20359.0,100.43,100.57,100.39,100.56,20359.0
2017-10-03 14:10:00,100.56,100.68,100.41,100.58,20249.0,100.56,100.68,100.41,100.58,20249.0
2017-10-03 14:20:00,100.58,100.9,100.58,100.8,17120.0,100.58,100.9,100.58,100.8,17120.0
2017-10-03 14:30:00,100.82,100.91,100.81,100.91,7900.0,100.82,100.91,100.81,100.91,7900.0
2017-10-03 14:40:00,100.9,101.18,100.87,100.89,19171.0,100.9,101.18,100.87,100.89,19171.0
2017-10-03 14:50:00,100.89,101.06,100.83,101.0,9363.0,100.89,101.06,100.83,101.0,9363.0
2017-10-03 15:00:00,100.99,101.0,100.84,100.95,14403.0,100.99,101.0,100.84,100.95,14403.0
2017-10-03 15:10:00,100.98,101.05,100.9,100.96,14595.0,100.98,101.05,100.9,100.96,14595.0
2017-10-03 15:20:00,100.97,101.03,100.93,100.98,9868.0,100.97,101.03,100.93,100.98,9868.0
2017-10-03 15:30:00,100.98,101.1,100.89,101.07,22145.0,100.98,101.1,100.89,101.07,22145.0
2017-10-03 15:40:00,101.08,101.17,100.99,101.07,28115.0,101.08,101.17,100.99,101.07,28115.0
2017-10-03 15:50:00,101.04,101.09,100.92,101.08,58790.0,101.04,101.09,100.92,101.08,58790.0
2017-10-04 09:30:00,101.1,101.78,100.83,100.84,34145.0,101.1,101.78,100.83,100.84,34145.0
2017-10-04 09:40:00,100.92,100.94,100.0,100.22,69888.0,100.92,100.94,100.0,100.22,69888.0
2017-10-04 09:50:00,100.22,100.77,100.22,100.77,38174.0,100.22,100.77,100.22,100.77,38174.0
2017-10-04 10:00:00,100.71,101.42,100.71,101.0,27048.0,100.71,101.42,100.71,101.0,27048.0
2017-10-04 10:10:00,100.96,101.09,100.72,101.05,14970.0,100.96,101.09,100.72,101.05,14970.0
2017-10-04 10:20:00,101.04,101.47,101.0,101.05,76256.0,101.04,101.47,101.0,101.05,76256.0
2017-10-04 10:30:00,101.0,101.07,100.82,100.92,16200.0,101.0,101.07,100.82,100.92,16200.0
2017-10-04 10:40:00,100.93,101.06,100.84,101.03,19244.0,100.93,101.06,100.84,101.03,19244.0
2017-10-04 10:50:00,101.02,101.56,101.01,101.18,41664.0,101.02,101.56,101.01,101.18,41664.0
2017-10-04 11:00:00,101.21,101.33,101.03,101.07,26428.0,101.21,101.33,101.03,101.07,26428.0
2017-10-04 11:10:00,101.1,101.13,100.98,101.01,13250.0,101.1,101.13,100.98,101.01,13250.0
2017-10-04 11:20:00,101.05,101.5,101.01,101.47,20687.0,101.05,101.5,101.01,101.47,20687.0
2017-10-04 11:30:00,101.48,101.63,101.44,101.51,31840.0,101.48,101.63,101.44,101.51,31840.0
2017-10-04 11:40:00,101.5,101.63,101.39,101.48,13848.0,101.5,101.63,101.39,101.48,13848.0
2017-10-04 11:50:00,101.47,102.12,101.44,101.9,22566.0,101.47,102.12,101.44,101.9,22566.0
2017-10-04 12:00:00,101.95,102.25,101.68,102.14,17618.0,101.95,102.25,101.68,102.14,17618.0
2017-10-04 12:10:00,102.04,102.67,102.04,102.44,32091.0,102.04,102.67,102.04,102.44,32091.0
2017-10-04 12:20:00,102.44,102.66,102.44,102.5,35684.0,102.44,102.66,102.44,102.5,35684.0
2017-10-04 12:30:00,102.53,102.53,102.25,102.28,16100.0,102.53,102.53,102.25,102.28,16100.0
2017-10-04 12:40:00,102.27,102.3,102.15,102.2,17354.0,102.27,102.3,102.15,102.2,17354.0
2017-10-04 12:50:00,102.2,102.5,102.2,102.32,19898.0,102.2,102.5,102.2,102.32,19898.0
2017-10-04 13:00:00,102.32,102.57,102.32,102.47,10018.0,102.32,102.57,102.32,102.47,10018.0
2017-10-04 13:10:00,102.49,102.58,102.23,102.23,12312.0,102.49,102.58,102.23,102.23,12312.0
2017-10-04 13:20:00,102.28,102.58,102.28,102.44,9086.0,102.28,102.58,102.28,102.44,9086.0
2017-10-04 13:30:00,102.44,102.55,102.02,102.14,8609.0,102.44,102.55,102.02,102.14,8609.0
2017-10-04 13:40:00,102.13,102.35,102.05,102.22,20576.0,102.13,102.35,102.05,102.22,20576.0
2017-10-04 13:50:00,102.24,102.39,102.12,102.39,15459.0,102.24,102.39,102.12,102.39,15459.0
2017-10-04 14:00:00,102.41,102.54,102.41,102.48,19869.0,102.41,102.54,102.41,102.48,19869.0
2017-10-04 14:10:00,102.49,102.66,102.45,102.64,20457.0,102.49,102.66,102.45,102.64,20457.0
2017-10-04 14:20:00,102.64,102.65,102.52,102.61,21739.0,102.64,102.65,102.52,102.61,21739.0
2017-10-04 14:30:00,102.59,102.78,102.59,102.67,15017.0,102.59,102.78,102.59,102.67,15017.0
2017-10-04 14:40:00,102.66,102.69,102.55,102.66,26079.0,102.66,102.69,102.55,102.66,26079.0
2017-10-04 14:50:00,102.65,102.82,102.63,102.82,25431.0,102.65,102.82,102.63,102.82,25431.0
2017-10-04 15:00:00,102.84,102.86,102.67,102.71,23707.0,102.84,102.86,102.67,102.71,23707.0
2017-10-04 15:10:00,102.7,103.17,102.7,102.98,90894.0,102.7,103.17,102.7,102.98,90894.0
2017-10-04 15:20:00,102.98,103.14,102.93,103.14,37301.0,102.98,103.14,102.93,103.14,37301.0
2017-10-04 15:30:00,103.14,103.14,103.0,103.05,42241.0,103.14,103.14,103.0,103.05,42241.0
2017-10-04 15:40:00,103.04,103.06,102.95,102.97,50372.0,103.04,103.06,102.95,102.97,50372.0
2017-10-04 15:50:00,102.96,103.03,102.77,102.98,119256.0,102.96,103.03,102.77,102.98,119256.0
2017-10-05 09:30:00,103.2,103.53,102.32,102.8,47682.0,103.2,103.53,102.32,102.8,47682.0
2017-10-05 09:40:00,102.8,103.01,102.29,102.39,30082.0,102.8,103.01,102.29,102.39,30082.0
2017-10-05 09:50:00,102.4,102.83,102.35,102.53,34804.0,102.4,102.83,102.35,102.53,34804.0
2017-10-05 10:00:00,102.54,102.98,102.52,102.95,16458.0,102.54,102.98,102.52,102.95,16458.0
2017-10-05 10:10:00,102.91,103.07,102.76,102.9,22482.0,102.91,103.07,102.76,102.9,22482.0
2017-10-05 10:20:00,102.92,103.05,102.89,102.9,26916.0,102.92,103.05,102.89,102.9,26916.0
2017-10-05 10:30:00,102.93,102.93,102.66,102.8,31429.0,102.93,102.93,102.66,102.8,31429.0
2017-10-05 10:40:00,102.8,103.05,102.78,102.91,25177.0,102.8,103.05,102.78,102.91,25177.0
2017-10-05 10:50:00,102.87,103.1,102.84,103.08,19914.0,102.87,103.1,102.84,103.08,19914.0
2017-10-05 11:00:00,103.09,103.25,103.0,103.13,21213.0,103.09,103.25,103.0,103.13,21213.0
2017-10-05 11:10:00,103.14,103.38,103.08,103.36,12935.0,103.14,103.38,103.08,103.36,12935.0
2017-10-05 11:20:00,103.36,103.66,103.27,103.5,24478.0,103.36,103.66,103.27,103.5,24478.0
2017-10-05 11:30:00,103.49,103.52,103.09,103.12,16336.0,103.49,103.52,103.09,103.12,16336.0
2017-10-05 11:40:00,103.13,103.35,103.06,103.35,11040.0,103.13,103.35,103.06,103.35,11040.0
2017-10-05 11:50:00,103.35,103.5,103.3,103.48,14493.0,103.35,103.5,103.3,103.48,14493.0
2017-10-05 12:00:00,103.46,103.49,103.21,103.21,13388.0,103.46,103.49,103.21,103.21,13388.0
2017-10-05 12:10:00,103.23,103.52,103.23,103.46,21906.0,103.23,103.52,103.23,103.46,21906.0
2017-10-05 12:20:00,103.44,103.73,103.36,103.73,17442.0,103.44,103.73,103.36,103.73,17442.0
2017-10-05 12:30:00,103.72,104.13,103.65,104.07,51016.0,103.72,104.13,103.65,104.07,51016.0
2017-10-05 12:40:00,104.0,104.04,103.58,103.58,42259.0,104.0,104.04,103.58,103.58,42259.0
2017-10-05 12:50:00,103.58,103.74,103.42,103.74,13038.0,103.58,103.74,103.42,103.74,13038.0
2017-10-05 13:00:00,103.77,103.92,103.66,103.82,9840.0,103.77,103.92,103.66,103.82,9840.0
2017-10-05 13:10:00,103.81,103.87,103.73,103.85,16895.0,103.81,103.87,103.73,103.85,16895.0
2017-10-05 13:20:00,103.86,104.01,103.81,103.94,24742.0,103.86,104.01,103.81,103.94,24742.0
2017-10-05 13:30:00,103.93,103.95,103.74,103.85,25988.0,103.93,103.95,103.74,103.85,25988.0
2017-10-05 13:40:00,103.83,104.01,103.79,103.94,19205.0,103.83,104.01,103.79,103.94,19205.0
2017-10-05 13:50:00,103.97,104.1,103.97,104.01,18820.0,103.97,104.1,103.97,104.01,18820.0
2017-10-05 14:00:00,104.01,104.2,103.97,104.13,30306.0,104.01,104.2,103.97,104.13,30306.0
2017-10-05 14:10:00,104.15,104.17,103.99,104.0,15774.0,104.15,104.17,103.99,104.0,15774.0
2017-10-05 14:20:00,104.01,104.12,104.0,104.07,15845.0,104.01,104.12,104.0,104.07,15845.0
2017-10-05 14:30:00,104.1,104.34,104.09,104.22,27517.0,104.1,104.34,104.09,104.22,27517.0
2017-10-05 14:40:00,104.23,104.27,104.09,104.21,25367.0,104.23,104.27,104.09,104.21,25367.0
2017-10-05 14:50:00,104.23,104.44,104.2,104.36,16140.0,104.23,104.44,104.2,104.36,16140.0
2017-10-05 15:00:00,104.34,104.34,104.22,104.23,18622.0,104.34,104.34,104.22,104.23,18622.0
2017-10-05 15:10:00,104.25,104.52,104.19,104.47,57406.0,104.25,104.52,104.19,104.47,57406.0
2017-10-05 15:20:00,104.45,104.64,104.4,104.42,46318.0,104.45,104.64,104.4,104.42,46318.0
2017-10-05 15:30:00,104.42,104.46,104.25,104.36,36729.0,104.42,104.46,104.25,104.36,36729.0
2017-10-05 15:40:00,104.37,104.5,104.36,104.48,38999.0,104.37,104.5,104.36,104.48,38999.0
2017-10-05 15:50:00,104.47,104.53,104.32,104.5,94185.0,104.47,104.53,104.32,104.5,94185.0
2017-10-06 09:30:00,104.22,104.96,104.22,104.58,34600.0,104.22,104.96,104.22,104.58,34600.0
2017-10-06 09:40:00,104.51,105.4,104.46,104.88,46497.0,104.51,105.4,104.46,104.88,46497.0
2017-10-06 09:50:00,104.74,105.8,104.74,105.71,25555.0,104.74,105.8,104.74,105.71,25555.0
2017-10-06 10:00:00,105.71,106.19,105.41,106.02,57180.0,105.71,106.19,105.41,106.02,57180.0
2017-10-06 10:10:00,106.01,106.01,105.34,105.5,26255.0,106.01,106.01,105.34,105.5,26255.0
2017-10-06 10:20:00,105.55,106.22,105.54,106.05,33936.0,105.55,106.22,105.54,106.05,33936.0
2017-10-06 10:30:00,106.06,106.06,105.6,105.68,24127.0,106.06,106.06,105.6,105.68,24127.0
2017-10-06 10:40:00,105.74,105.8,105.52,105.64,24589.0,105.74,105.8,105.52,105.64,24589.0
2017-10-06 10:50:00,105.68,105.78,105.42,105.54,34448.0,105.68,105.78,105.42,105.54,34448.0
2017-10-06 11:00:00,105.52,105.8,105.46,105.8,17380.0,105.52,105.8,105.46,105.8,17380.0
2017-10-06 11:10:00,105.79,106.24,105.59,106.23,26349.0,105.79,106.24,105.59,106.23,26349.0
2017-10-06 11:20:00,106.22,106.5,106.21,106.38,29871.0,106.22,106.5,106.21,106.38,29871.0
2017-10-06 11:30:00,106.33,106.55,106.23,106.54,38570.0,106.33,106.55,106.23,106.54,38570.0
2017-10-06 11:40:00,106.5,106.69,106.47,106.63,24167.0,106.5,106.69,106.47,106.63,24167.0
2017-10-06 11:50:00,106.62,107.1,106.59,107.1,58034.0,106.62,107.1,106.59,107.1,58034.0
2017-10-06 12:00:00,107.06,107.4,106.96,107.2,54839.0,107.06,107.4,106.96,107.2,54839.0
2017-10-06 12:10:00,107.22,107.36,107.0,107.0,55689.0,107.22,107.36,107.0,107.0,55689.0
2017-10-06 12:20:00,107.0,107.17,106.84,107.11,33809.0,107.0,107.17,106.84,107.11,33809.0
2017-10-06 12:30:00,107.15,107.53,107.09,107.34,24127.0,107.15,107.53,107.09,107.34,24127.0
2017-10-06 12:40:00,107.34,107.39,107.24,107.31,14031.0,107.34,107.39,107.24,107.31,14031.0
2017-10-06 12:50:00,107.29,107.4,107.24,107.3,17125.0,107.29,107.4,107.24,107.3,17125.0
2017-10-06 13:00:00,107.28,107.44,106.84,106.91,57952.0,107.28,107.44,106.84,106.91,57952.0
2017-10-06 13:10:00,106.94,107.04,106.54,106.76,53051.0,106.94,107.04,106.54,106.76,53051.0
2017-10-06 13:20:00,106.78,106.97,106.73,106.92,27822.0,106.78,106.97,106.73,106.92,27822.0
2017-10-06 13:30:00,106.95,107.03,106.86,106.96,24905.0,106.95,107.03,106.86,106.96,24905.0
2017-10-06 13:40:00,106.92,107.16,106.92,107.02,25805.0,106.92,107.16,106.92,107.02,25805.0
2017-10-06 13:50:00,107.02,107.11,106.84,107.06,14642.0,107.02,107.11,106.84,107.06,14642.0
2017-10-06 14:00:00,107.08,107.19,106.97,107.1,18471.0,107.08,107.19,106.97,107.1,18471.0
2017-10-06 14:10:00,107.11,107.22,106.98,107.19,35760.0,107.11,107.22,106.98,107.19,35760.0
2017-10-06 14:20:00,107.2,107.29,107.11,107.21,25965.0,107.2,107.29,107.11,107.21,25965.0
2017-10-06 14:30:00,107.21,107.43,107.01,107.28,31676.0,107.21,107.43,107.01,107.28,31676.0
2017-10-06 14:40:00,107.29,107.3,107.09,107.15,17128.0,107.29,107.3,107.09,107.15,17128.0
2017-10-06 14:50:00,107.13,107.35,107.06,107.3,20432.0,107.13,107.35,107.06,107.3,20432.0
2017-10-06 15:00:00,107.32,107.41,107.25,107.26,30905.0,107.32,107.41,107.25,107.26,30905.0
2017-10-06 15:10:00,107.26,107.41,107.2,107.41,26685.0,107.26,107.41,107.2,107.41,26685.0
2017-10-06 15:20:00,107.41,107.44,107.1,107.1,49427.0,107.41,107.44,107.1,107.1,49427.0
2017-10-06 15:30:00,107.1,107.22,107.09,107.19,34370.0,107.1,107.22,107.09,107.19,34370.0
2017-10-06 15:40:00,107.18,107.28,107.18,107.22,71038.0,107.18,107.28,107.18,107.22,71038.0
2017-10-06 15:50:00,107.22,107.4,107.17,107.22,135640.0,107.22,107.4,107.17,107.22,135640.0
2017-10-09 09:30:00,105.0,105.18,103.57,104.55,225817.0,105.0,105.18,103.57,104.55,225817.0
2017-10-09 09:40:00,104.41,104.68,103.86,104.4,108517.0,104.41,104.68,103.86,104.4,108517.0
2017-10-09 09:50:00,104.43,104.62,104.15,104.21,89597.0,104.43,104.62,104.15,104.21,89597.0
2017-10-09 10:00:00,104.22,104.34,103.75,104.12,92303.0,104.22,104.34,103.75,104.12,92303.0
2017-10-09 10:10:00,104.12,104.27,103.77,104.18,73164.0,104.12,104.27,103.77,104.18,73164.0
2017-10-09 10:20:00,104.1,104.2,103.81,103.82,69298.0,104.1,104.2,103.81,103.82,69298.0
2017-10-09 10:30:00,103.87,104.02,103.4,103.5,94809.0,103.87,104.02,103.4,103.5,94809.0
2017-10-09 10:40:00,103.6,103.66,102.88,103.1,93985.0,103.6,103.66,102.88,103.1,93985.0
2017-10-09 10:50:00,103.07,103.09,102.71,102.84,82623.0,103.07,103.09,102.71,102.84,82623.0
2017-10-09 11:00:00,102.89,103.3,102.84,103.3,65584.0,102.89,103.3,102.84,103.3,65584.0
2017-10-09 11:10:00,103.32,103.72,103.25,103.3,71970.0,103.32,103.72,103.25,103.3,71970.0
2017-10-09 11:20:00,103.29,103.52,103.13,103.13,22720.0,103.29,103.52,103.13,103.13,22720.0
2017-10-09 11:30:00,103.13,103.18,102.95,103.06,50568.0,103.13,103.18,102.95,103.06,50568.0
2017-10-09 11:40:00,103.13,103.18,102.94,103.15,38174.0,103.13,103.18,102.94,103.15,38174.0
2017-10-09 11:50:00,103.18,103.62,103.15,103.57,39002.0,103.18,103.62,103.15,103.57,39002.0
2017-10-09 12:00:00,103.62,103.76,103.3,103.3,42753.0,103.62,103.76,103.3,103.3,42753.0
2017-10-09 12:10:00,103.3,103.32,102.92,102.94,51428.0,103.3,103.32,102.92,102.94,51428.0
2017-10-09 12:20:00,102.96,102.98,102.6,102.73,54915.0,102.96,102.98,102.6,102.73,54915.0
2017-10-09 12:30:00,102.69,102.83,102.47,102.53,35269.0,102.69,102.83,102.47,102.53,35269.0
2017-10-09 12:40:00,102.58,102.86,102.57,102.7,38636.0,102.58,102.86,102.57,102.7,38636.0
2017-10-09 12:50:00,102.66,103.11,102.63,102.86,32949.0,102.66,103.11,102.63,102.86,32949.0
2017-10-09 13:00:00,102.86,103.03,102.79,103.0,47268.0,102.86,103.03,102.79,103.0,47268.0
2017-10-09 13:10:00,102.96,102.97,102.8,102.82,37247.0,102.96,102.97,102.8,102.82,37247.0
2017-10-09 13:20:00,102.8,103.01,102.8,102.87,41248.0,102.8,103.01,102.8,102.87,41248.0
2017-10-09 13:30:00,102.89,103.01,102.8,102.81,39027.0,102.89,103.01,102.8,102.81,39027.0
2017-10-09 13:40:00,102.86,102.88,102.69,102.76,32240.0,102.86,102.88,102.69,102.76,32240.0
2017-10-09 13:50:00,102.78,103.03,102.77,102.85,30115.0,102.78,103.03,102.77,102.85,30115.0
2017-10-09 14:00:00,102.86,102.93,102.82,102.87,34373.0,102.86,102.93,102.82,102.87,34373.0
2017-10-09 14:10:00,102.87,103.05,102.82,103.03,14110.0,102.87,103.05,102.82,103.03,14110.0
2017-10-09 14:20:00,103.07,103.37,103.07,103.37,31071.0,103.07,103.37,103.07,103.37,31071.0
2017-10-09 14:30:00,103.41,103.54,103.3,103.44,32483.0,103.41,103.54,103.3,103.44,32483.0
2017-10-09 14:40:00,103.43,103.71,103.43,103.49,25203.0,103.43,103.71,103.43,103.49,25203.0
2017-10-09 14:50:00,103.49,103.6,103.38,103.4,26163.0,103.49,103.6,103.38,103.4,26163.0
2017-10-09 15:00:00,103.42,103.42,103.16,103.36,29872.0,103.42,103.42,103.16,103.36,29872.0
2017-10-09 15:10:00,103.35,103.37,103.08,103.35,29496.0,103.35,103.37,103.08,103.35,29496.0
2017-10-09 15:20:00,103.34,103.78,103.32,103.75,36928.0,103.34,103.78,103.32,103.75,36928.0
2017-10-09 15:30:00,103.71,103.85,103.66,103.8,51879.0,103.71,103.85,103.66,103.8,51879.0
2017-10-09 15:40:00,103.81,103.89,103.74,103.78,66203.0,103.81,103.89,103.74,103.78,66203.0
2017-10-09 15:50:00,103.81,104.2,103.81,104.12,135801.0,103.81,104.2,103.81,104.12,135801.0
2017-10-10 09:30:00,104.43,104.58,104.05,104.35,69375.0,104.43,104.58,104.05,104.35,69375.0
2017-10-10 09:40:00,104.38,104.42,102.87,102.9,71918.0,104.38,104.42,102.87,102.9,71918.0
2017-10-10 09:50:00,102.94,103.1,102.39,102.61,69859.0,102.94,103.1,102.39,102.61,69859.0
2017-10-10 10:00:00,102.64,102.79,102.31,102.32,96889.0,102.64,102.79,102.31,102.32,96889.0
2017-10-10 10:10:00,102.3,102.55,102.08,102.44,147018.0,102.3,102.55,102.08,102.44,147018.0
2017-10-10 10:20:00,102.4,102.99,102.39,102.91,38927.0,102.4,102.99,102.39,102.91,38927.0
2017-10-10 10:30:00,102.92,103.0,102.53,102.82,43956.0,102.92,103.0,102.53,102.82,43956.0
2017-10-10 10:40:00,102.78,102.91,102.63,102.75,20278.0,102.78,102.91,102.63,102.75,20278.0
2017-10-10 10:50:00,102.78,102.99,102.67,102.91,24656.0,102.78,102.99,102.67,102.91,24656.0
2017-10-10 11:00:00,102.9,102.99,102.63,102.77,15700.0,102.9,102.99,102.63,102.77,15700.0
2017-10-10 11:10:00,102.8,102.97,102.69,102.93,21325.0,102.8,102.97,102.69,102.93,21325.0
2017-10-10 11:20:00,102.91,102.91,102.72,102.77,26297.0,102.91,102.91,102.72,102.77,26297.0
2017-10-10 11:30:00,102.82,102.96,102.82,102.95,30304.0,102.82,102.96,102.82,102.95,30304.0
2017-10-10 11:40:00,102.97,103.24,102.79,103.13,46163.0,102.97,103.24,102.79,103.13,46163.0
2017-10-10 11:50:00,103.11,103.21,102.87,102.89,20144.0,103.11,103.21,102.87,102.89,20144.0
2017-10-10 12:00:00,102.88,103.13,102.8,102.91,33461.0,102.88,103.13,102.8,102.91,33461.0
2017-10-10 12:10:00,102.89,102.9,102.71,102.79,23186.0,102.89,102.9,102.71,102.79,23186.0
2017-10-10 12:20:00,102.79,102.86,102.64,102.78,20029.0,102.79,102.86,102.64,102.78,20029.0
2017-10-10 12:30:00,102.82,102.84,102.65,102.73,21009.0,102.82,102.84,102.65,102.73,21009.0
2017-10-10 12:40:00,102.7,102.87,102.64,102.71,30020.0,102.7,102.87,102.64,102.71,30020.0
2017-10-10 12:50:00,102.73,102.84,102.63,102.68,23657.0,102.73,102.84,102.63,102.68,23657.0
2017-10-10 13:00:00,102.66,102.84,102.65,102.78,13588.0,102.66,102.84,102.65,102.78,13588.0
2017-10-10 13:10:00,102.78,103.16,102.75,103.1,29567.0,102.78,103.16,102.75,103.1,29567.0
2017-10-10 13:20:00,103.14,103.33,103.12,103.3,19892.0,103.14,103.33,103.12,103.3,19892.0
2017-10-10 13:30:00,103.32,103.46,103.21,103.29,26115.0,103.32,103.46,103.21,103.29,26115.0
2017-10-10 13:40:00,103.35,103.35,103.05,103.08,18261.0,103.35,103.35,103.05,103.08,18261.0
2017-10-10 13:50:00,103.06,103.1,102.97,103.01,9445.0,103.06,103.1,102.97,103.01,9445.0
2017-10-10 14:00:00,103.04,103.11,102.95,103.09,16186.0,103.04,103.11,102.95,103.09,16186.0
2017-10-10 14:10:00,103.08,103.11,102.99,102.99,13755.0,103.08,103.11,102.99,102.99,13755.0
2017-10-10 14:20:00,102.98,102.98,102.82,102.88,13555.0,102.98,102.98,102.82,102.88,13555.0
2017-10-10 14:30:00,102.86,102.89,102.71,102.82,25657.0,102.86,102.89,102.71,102.82,25657.0
2017-10-10 14:40:00,102.83,102.83,102.75,102.77,15444.0,102.83,102.83,102.75,102.77,15444.0
2017-10-10 14:50:00,102.81,102.9,102.75,102.84,16847.0,102.81,102.9,102.75,102.84,16847.0
2017-10-10 15:00:00,102.84,103.09,102.82,102.93,21468.0,102.84,103.09,102.82,102.93,21468.0
2017-10-10 15:10:00,102.92,102.92,102.73,102.84,27680.0,102.92,102.92,102.73,102.84,27680.0
2017-10-10 15:20:00,102.83,102.85,102.58,102.58,39269.0,102.83,102.85,102.58,102.58,39269.0
2017-10-10 15:30:00,102.58,102.84,102.56,102.84,40247.0,102.58,102.84,102.56,102.84,40247.0
2017-10-10 15:40:00,102.84,102.94,102.79,102.79,46728.0,102.84,102.94,102.79,102.79,46728.0
2017-10-10 15:50:00,102.79,102.79,102.56,102.66,157025.0,102.79,102.79,102.56,102.66,157025.0
2017-10-11 09:30:00,102.58,103.11,102.5,102.7,21537.0,102.58,103.11,102.5,102.7,21537.0
2017-10-11 09:40:00,102.67,103.08,102.31,103.03,26790.0,102.67,103.08,102.31,103.03,26790.0
2017-10-11 09:50:00,103.03,103.28,102.69,103.05,60807.0,103.03,103.28,102.69,103.05,60807.0
2017-10-11 10:00:00,102.95,103.74,102.86,103.64,38248.0,102.95,103.74,102.86,103.64,38248.0
2017-10-11 10:10:00,103.55,104.38,103.55,104.35,60664.0,103.55,104.38,103.55,104.35,60664.0
2017-10-11 10:20:00,104.34,104.79,104.23,104.25,67731.0,104.34,104.79,104.23,104.25,67731.0
2017-10-11 10:30:00,104.22,104.31,103.63,103.71,27958.0,104.22,104.31,103.63,103.71,27958.0
2017-10-11 10:40:00,103.72,104.03,103.58,104.02,21386.0,103.72,104.03,103.58,104.02,21386.0
2017-10-11 10:50:00,103.98,104.05,103.62,103.65,13469.0,103.98,104.05,103.62,103.65,13469.0
2017-10-11 11:00:00,103.64,103.79,103.48,103.6,9634.0,103.64,103.79,103.48,103.6,9634.0
2017-10-11 11:10:00,103.63,103.82,103.49,103.53,15246.0,103.63,103.82,103.49,103.53,15246.0
2017-10-11 11:20:00,103.54,103.63,103.36,103.44,8703.0,103.54,103.63,103.36,103.44,8703.0
2017-10-11 11:30:00,103.42,103.57,103.36,103.53,5712.0,103.42,103.57,103.36,103.53,5712.0
2017-10-11 11:40:00,103.49,103.54,103.31,103.54,13070.0,103.49,103.54,103.31,103.54,13070.0
2017-10-11 11:50:00,103.44,103.54,103.32,103.35,5198.0,103.44,103.54,103.32,103.35,5198.0
2017-10-11 12:00:00,103.36,103.43,103.22,103.35,8965.0,103.36,103.43,103.22,103.35,8965.0
2017-10-11 12:10:00,103.27,103.33,103.0,103.22,10169.0,103.27,103.33,103.0,103.22,10169.0
2017-10-11 12:20:00,103.18,103.29,103.07,103.14,5616.0,103.18,103.29,103.07,103.14,5616.0
2017-10-11 12:30:00,103.14,103.21,103.0,103.07,8800.0,103.14,103.21,103.0,103.07,8800.0
2017-10-11 12:40:00,103.03,103.16,102.88,102.89,11299.0,103.03,103.16,102.88,102.89,11299.0
2017-10-11 12:50:00,102.89,103.04,102.86,102.9,7456.0,102.89,103.04,102.86,102.9,7456.0
2017-10-11 13:00:00,102.93,102.97,102.58,102.58,11879.0,102.93,102.97,102.58,102.58,11879.0
2017-10-11 13:10:00,102.59,102.83,102.59,102.68,6424.0,102.59,102.83,102.59,102.68,6424.0
2017-10-11 13:20:00,102.67,102.67,102.44,102.49,19620.0,102.67,102.67,102.44,102.49,19620.0
2017-10-11 13:30:00,102.45,102.56,102.4,102.51,11419.0,102.45,102.56,102.4,102.51,11419.0
2017-10-11 13:40:00,102.57,102.9,102.54,102.8,12010.0,102.57,102.9,102.54,102.8,12010.0
2017-10-11 13:50:00,102.82,103.07,102.81,103.01,14085.0,102.82,103.07,102.81,103.01,14085.0
2017-10-11 14:00:00,103.1,103.35,103.0,103.19,19670.0,103.1,103.35,103.0,103.19,19670.0
2017-10-11 14:10:00,103.14,103.41,103.02,103.39,15130.0,103.14,103.41,103.02,103.39,15130.0
2017-10-11 14:20:00,103.38,103.41,103.17,103.29,12816.0,103.38,103.41,103.17,103.29,12816.0
2017-10-11 14:30:00,103.33,103.37,103.09,103.09,12292.0,103.33,103.37,103.09,103.09,12292.0
2017-10-11 14:40:00,103.14,103.15,102.97,102.97,20602.0,103.14,103.15,102.97,102.97,20602.0
2017-10-11 14:50:00,102.97,102.98,102.78,102.79,21760.0,102.97,102.98,102.78,102.79,21760.0
2017-10-11 15:00:00,102.78,102.99,102.76,102.91,28916.0,102.78,102.99,102.76,102.91,28916.0
2017-10-11 15:10:00,102.93,103.36,102.93,103.36,19067.0,102.93,103.36,102.93,103.36,19067.0
2017-10-11 15:20:00,103.33,103.47,103.3,103.42,17977.0,103.33,103.47,103.3,103.42,17977.0
2017-10-11 15:30:00,103.42,103.44,103.2,103.44,43985.0,103.42,103.44,103.2,103.44,43985.0
2017-10-11 15:40:00,103.41,103.48,103.39,103.46,29224.0,103.41,103.48,103.39,103.46,29224.0
2017-10-11 15:50:00,103.49,103.63,103.49,103.57,58272.0,103.49,103.63,103.49,103.57,58272.0
2017-10-12 09:30:00,103.47,103.47,102.79,102.86,25891.0,103.47,103.47,102.79,102.86,25891.0
2017-10-12 09:40:00,102.87,103.43,102.79,103.35,52303.0,102.87,103.43,102.79,103.35,52303.0
2017-10-12 09:50:00,103.43,103.69,103.23,103.5,24090.0,103.43,103.69,103.23,103.5,24090.0
2017-10-12 10:00:00,103.41,103.78,103.31,103.53,15896.0,103.41,103.78,103.31,103.53,15896.0
2017-10-12 10:10:00,103.52,103.68,103.46,103.66,9170.0,103.52,103.68,103.46,103.66,9170.0
2017-10-12 10:20:00,103.69,103.8,103.31,103.32,14477.0,103.69,103.8,103.31,103.32,14477.0
2017-10-12 10:30:00,103.34,103.58,103.34,103.43,14444.0,103.34,103.58,103.34,103.43,14444.0
2017-10-12 10:40:00,103.47,103.51,103.32,103.46,14755.0,103.47,103.51,103.32,103.46,14755.0
2017-10-12 10:50:00,103.48,103.51,103.31,103.38,12395.0,103.48,103.51,103.31,103.38,12395.0
2017-10-12 11:00:00,103.39,103.57,103.25,103.52,9828.0,103.39,103.57,103.25,103.52,9828.0
2017-10-12 11:10:00,103.54,104.18,103.53,104.18,21061.0,103.54,104.18,103.53,104.18,21061.0
2017-10-12 11:20:00,104.14,104.34,103.92,104.12,24360.0,104.14,104.34,103.92,104.12,24360.0
2017-10-12 11:30:00,104.13,104.13,103.93,104.04,13650.0,104.13,104.13,103.93,104.04,13650.0
2017-10-12 11:40:00,104.02,104.21,103.99,104.2,9440.0,104.02,104.21,103.99,104.2,9440.0
2017-10-12 11:50:00,104.2,104.22,104.08,104.14,19483.0,104.2,104.22,104.08,104.14,19483.0
2017-10-12 12:00:00,104.15,104.24,103.89,103.89,20965.0,104.15,104.24,103.89,103.89,20965.0
2017-10-12 12:10:00,103.89,104.02,103.89,104.0,9270.0,103.89,104.02,103.89,104.0,9270.0
2017-10-12 12:20:00,103.99,104.0,103.94,103.98,8921.0,103.99,104.0,103.94,103.98,8921.0
2017-10-12 12:30:00,103.95,103.95,103.68,103.7,16952.0,103.95,103.95,103.68,103.7,16952.0
2017-10-12 12:40:00,103.7,103.72,103.51,103.59,16100.0,103.7,103.72,103.51,103.59,16100.0
2017-10-12 12:50:00,103.57,103.64,103.5,103.58,8579.0,103.57,103.64,103.5,103.58,8579.0
2017-10-12 13:00:00,103.6,103.74,103.6,103.67,15059.0,103.6,103.74,103.6,103.67,15059.0
2017-10-12 13:10:00,103.68,103.68,103.53,103.53,7000.0,103.68,103.68,103.53,103.53,7000.0
2017-10-12 13:20:00,103.56,103.61,103.49,103.51,6390.0,103.56,103.61,103.49,103.51,6390.0
2017-10-12 13:30:00,103.53,103.54,103.42,103.54,8901.0,103.53,103.54,103.42,103.54,8901.0
2017-10-12 13:40:00,103.6,103.83,103.6,103.79,7507.0,103.6,103.83,103.6,103.79,7507.0
2017-10-12 13:50:00,103.8,103.8,103.68,103.77,9318.0,103.8,103.8,103.68,103.77,9318.0
2017-10-12 14:00:00,103.73,103.75,103.64,103.64,11688.0,103.73,103.75,103.64,103.64,11688.0
2017-10-12 14:10:00,103.63,103.63,103.54,103.61,10703.0,103.63,103.63,103.54,103.61,10703.0
2017-10-12 14:20:00,103.6,103.68,103.56,103.64,11523.0,103.6,103.68,103.56,103.64,11523.0
2017-10-12 14:30:00,103.64,103.72,103.62,103.72,9843.0,103.64,103.72,103.62,103.72,9843.0
2017-10-12 14:40:00,103.75,103.78,103.65,103.67,15334.0,103.75,103.78,103.65,103.67,15334.0
2017-10-12 14:50:00,103.65,103.65,103.4,103.44,16739.0,103.65,103.65,103.4,103.44,16739.0
2017-10-12 15:00:00,103.44,103.73,103.44,103.7,14330.0,103.44,103.73,103.44,103.7,14330.0
2017-10-12 15:10:00,103.72,103.85,103.7,103.85,14392.0,103.72,103.85,103.7,103.85,14392.0
2017-10-12 15:20:00,103.86,103.87,103.75,103.78,16459.0,103.86,103.87,103.75,103.78,16459.0
2017-10-12 15:30:00,103.76,103.76,103.57,103.57,22906.0,103.76,103.76,103.57,103.57,22906.0
2017-10-12 15:40:00,103.57,103.64,103.5,103.57,23586.0,103.57,103.64,103.5,103.57,23586.0
2017-10-12 15:50:00,103.55,103.56,103.25,103.45,70702.0,103.55,103.56,103.25,103.45,70702.0
2017-10-13 09:30:00,104.19,104.45,103.98,104.08,16804.0,104.19,104.45,103.98,104.08,16804.0
2017-10-13 09:40:00,104.05,104.25,103.79,104.22,13769.0,104.05,104.25,103.79,104.22,13769.0
2017-10-13 09:50:00,104.21,104.54,104.05,104.2,18574.0,104.21,104.54,104.05,104.2,18574.0
2017-10-13 10:00:00,104.08,104.31,103.91,104.09,33537.0,104.08,104.31,103.91,104.09,33537.0
2017-10-13 10:10:00,104.14,104.15,103.73,103.73,12353.0,104.14,104.15,103.73,103.73,12353.0
2017-10-13 10:20:00,103.77,104.17,103.55,104.17,16231.0,103.77,104.17,103.55,104.17,16231.0
2017-10-13 10:30:00,104.18,104.33,104.08,104.25,30077.0,104.18,104.33,104.08,104.25,30077.0
2017-10-13 10:40:00,104.23,104.28,103.82,103.87,18245.0,104.23,104.28,103.82,103.87,18245.0
2017-10-13 10:50:00,103.81,104.07,103.81,104.02,9890.0,103.81,104.07,103.81,104.02,9890.0
2017-10-13 11:00:00,104.05,104.08,103.65,103.67,16543.0,104.05,104.08,103.65,103.67,16543.0
2017-10-13 11:10:00,103.69,104.1,103.67,103.98,19308.0,103.69,104.1,103.67,103.98,19308.0
2017-10-13 11:20:00,103.99,104.04,103.66,103.72,16271.0,103.99,104.04,103.66,103.72,16271.0
2017-10-13 11:30:00,103.7,104.07,103.7,104.02,9588.0,103.7,104.07,103.7,104.02,9588.0
2017-10-13 11:40:00,104.07,104.18,103.88,104.1,7401.0,104.07,104.18,103.88,104.1,7401.0
2017-10-13 11:50:00,104.09,104.25,104.0,104.21,6447.0,104.09,104.25,104.0,104.21,6447.0
2017-10-13 12:00:00,104.17,104.35,104.14,104.28,7900.0,104.17,104.35,104.14,104.28,7900.0
2017-10-13 12:10:00,104.26,104.33,104.0,104.0,21467.0,104.26,104.33,104.0,104.0,21467.0
2017-10-13 12:20:00,104.06,104.22,104.03,104.2,6546.0,104.06,104.22,104.03,104.2,6546.0
2017-10-13 12:30:00,104.21,104.21,103.89,104.02,8614.0,104.21,104.21,103.89,104.02,8614.0
2017-10-13 12:40:00,104.0,104.14,103.92,103.99,6834.0,104.0,104.14,103.92,103.99,6834.0
2017-10-13 12:50:00,104.03,104.14,103.94,104.13,15454.0,104.03,104.14,103.94,104.13,15454.0
2017-10-13 13:00:00,104.16,104.16,103.96,104.07,13683.0,104.16,104.16,103.96,104.07,13683.0
2017-10-13 13:10:00,104.05,104.22,104.05,104.18,12859.0,104.05,104.22,104.05,104.18,12859.0
2017-10-13 13:20:00,104.18,104.31,104.15,104.31,15413.0,104.18,104.31,104.15,104.31,15413.0
2017-10-13 13:30:00,104.3,104.33,104.2,104.23,10390.0,104.3,104.33,104.2,104.23,10390.0
2017-10-13 13:40:00,104.27,104.3,104.17,104.29,22934.0,104.27,104.3,104.17,104.29,22934.0
2017-10-13 13:50:00,104.28,104.29,104.14,104.21,28193.0,104.28,104.29,104.14,104.21,28193.0
2017-10-13 14:00:00,104.23,104.28,104.19,104.28,7797.0,104.23,104.28,104.19,104.28,7797.0
2017-10-13 14:10:00,104.28,104.31,104.23,104.25,17065.0,104.28,104.31,104.23,104.25,17065.0
2017-10-13 14:20:00,104.28,104.41,104.22,104.41,31099.0,104.28,104.41,104.22,104.41,31099.0
2017-10-13 14:30:00,104.42,104.6,104.37,104.52,29802.0,104.42,104.6,104.37,104.52,29802.0
2017-10-13 14:40:00,104.51,104.6,104.44,104.51,21406.0,104.51,104.6,104.44,104.51,21406.0
2017-10-13 14:50:00,104.54,104.63,104.42,104.46,21610.0,104.54,104.63,104.42,104.46,21610.0
2017-10-13 15:00:00,104.43,104.43,104.24,104.35,16814.0,104.43,104.43,104.24,104.35,16814.0
2017-10-13 15:10:00,104.35,104.54,104.35,104.4,18953.0,104.35,104.54,104.35,104.4,18953.0
2017-10-13 15:20:00,104.38,104.73,104.35,104.67,31274.0,104.38,104.73,104.35,104.67,31274.0
2017-10-13 15:30:00,104.69,104.72,104.55,104.59,36098.0,104.69,104.72,104.55,104.59,36098.0
2017-10-13 15:40:00,104.6,104.75,104.53,104.61,77354.0,104.6,104.75,104.53,104.61,77354.0
2017-10-13 15:50:00,104.57,104.65,104.35,104.62,168401.0,104.57,104.65,104.35,104.62,168401.0
2017-10-16 09:30:00,105.0,105.26,104.76,104.94,23143.0,105.0,105.26,104.76,104.94,23143.0
2017-10-16 09:40:00,104.88,104.92,104.68,104.76,11844.0,104.88,104.92,104.68,104.76,11844.0
2017-10-16 09:50:00,104.76,104.76,104.38,104.55,16052.0,104.76,104.76,104.38,104.55,16052.0
2017-10-16 10:00:00,104.5,104.76,104.5,104.7,10323.0,104.5,104.76,104.5,104.7,10323.0
2017-10-16 10:10:00,104.6,104.68,104.4,104.67,13644.0,104.6,104.68,104.4,104.67,13644.0
2017-10-16 10:20:00,104.66,105.12,104.61,104.99,15198.0,104.66,105.12,104.61,104.99,15198.0
2017-10-16 10:30:00,104.98,104.99,104.73,104.85,9943.0,104.98,104.99,104.73,104.85,9943.0
2017-10-16 10:40:00,104.78,104.83,104.62,104.68,6592.0,104.78,104.83,104.62,104.68,6592.0
2017-10-16 10:50:00,104.7,104.93,104.66,104.76,15102.0,104.7,104.93,104.66,104.76,15102.0
2017-10-16 11:00:00,104.82,104.87,104.71,104.81,11824.0,104.82,104.87,104.71,104.81,11824.0
2017-10-16 11:10:00,104.8,104.84,104.7,104.76,21998.0,104.8,104.84,104.7,104.76,21998.0
2017-10-16 11:20:00,104.72,105.08,104.7,105.03,15109.0,104.72,105.08,104.7,105.03,15109.0
2017-10-16 11:30:00,105.04,105.09,104.88,104.98,14025.0,105.04,105.09,104.88,104.98,14025.0
2017-10-16 11:40:00,104.98,105.01,104.67,104.92,9078.0,104.98,105.01,104.67,104.92,9078.0
2017-10-16 11:50:00,104.93,105.03,104.85,104.94,45683.0,104.93,105.03,104.85,104.94,45683.0
2017-10-16 12:00:00,104.94,104.98,104.83,104.83,17701.0,104.94,104.98,104.83,104.83,17701.0
2017-10-16 12:10:00,104.9,104.97,104.45,104.63,8802.0,104.9,104.97,104.45,104.63,8802.0
2017-10-16 12:20:00,104.63,104.88,104.61,104.88,5568.0,104.63,104.88,104.61,104.88,5568.0
2017-10-16 12:30:00,104.84,104.85,104.72,104.79,4597.0,104.84,104.85,104.72,104.79,4597.0
2017-10-16 12:40:00,104.82,104.85,104.7,104.85,23227.0,104.82,104.85,104.7,104.85,23227.0
2017-10-16 12:50:00,104.86,104.87,104.73,104.76,5720.0,104.86,104.87,104.73,104.76,5720.0
2017-10-16 13:00:00,104.75,104.79,104.56,104.7,36050.0,104.75,104.79,104.56,104.7,36050.0
2017-10-16 13:10:00,104.72,104.88,104.69,104.82,5811.0,104.72,104.88,104.69,104.82,5811.0
2017-10-16 13:20:00,104.83,104.9,104.78,104.85,5592.0,104.83,104.9,104.78,104.85,5592.0
2017-10-16 13:30:00,104.83,104.83,104.76,104.78,6300.0,104.83,104.83,104.76,104.78,6300.0
2017-10-16 13:40:00,104.68,104.78,104.68,104.74,1900.0,104.68,104.78,104.68,104.74,1900.0
2017-10-16 13:50:00,104.78,104.84,104.78,104.8,22612.0,104.78,104.84,104.78,104.8,22612.0
2017-10-16 14:00:00,104.83,104.87,104.72,104.76,10424.0,104.83,104.87,104.72,104.76,10424.0
2017-10-16 14:10:00,104.79,104.83,104.76,104.81,2800.0,104.79,104.83,104.76,104.81,2800.0
2017-10-16 14:20:00,104.79,104.86,104.78,104.8,5412.0,104.79,104.86,104.78,104.8,5412.0
2017-10-16 14:30:00,104.85,104.85,104.7,104.84,7854.0,104.85,104.85,104.7,104.84,7854.0
2017-10-16 14:40:00,104.83,104.9,104.83,104.88,6300.0,104.83,104.9,104.83,104.88,6300.0
2017-10-16 14:50:00,104.88,104.97,104.83,104.87,13496.0,104.88,104.97,104.83,104.87,13496.0
2017-10-16 15:00:00,104.86,104.9,104.75,104.8,17225.0,104.86,104.9,104.75,104.8,17225.0
2017-10-16 15:10:00,104.84,104.9,104.79,104.9,9979.0,104.84,104.9,104.79,104.9,9979.0
2017-10-16 15:20:00,104.91,104.91,104.79,104.84,14538.0,104.91,104.91,104.79,104.84,14538.0
2017-10-16 15:30:00,104.84,104.87,104.81,104.81,22920.0,104.84,104.87,104.81,104.81,22920.0
2017-10-16 15:40:00,104.8,104.81,104.73,104.79,22886.0,104.8,104.81,104.73,104.79,22886.0
2017-10-16 15:50:00,104.79,104.81,104.64,104.75,47013.0,104.79,104.81,104.64,104.75,47013.0
2017-10-17 09:30:00,104.59,104.82,104.42,104.78,20324.0,104.59,104.82,104.42,104.78,20324.0
2017-10-17 09:40:00,104.81,104.81,104.53,104.65,12639.0,104.81,104.81,104.53,104.65,12639.0
2017-10-17 09:50:00,104.67,104.7,104.07,104.44,34202.0,104.67,104.7,104.07,104.44,34202.0
2017-10-17 10:00:00,104.48,104.49,104.14,104.26,12987.0,104.48,104.49,104.14,104.26,12987.0
2017-10-17 10:10:00,104.29,104.31,103.7,103.74,19753.0,104.29,104.31,103.7,103.74,19753.0
2017-10-17 10:20:00,103.82,104.01,103.65,103.65,10135.0,103.82,104.01,103.65,103.65,10135.0
2017-10-17 10:30:00,103.65,103.85,103.56,103.81,22851.0,103.65,103.85,103.56,103.81,22851.0
2017-10-17 10:40:00,103.84,103.85,103.27,103.49,39331.0,103.84,103.85,103.27,103.49,39331.0
2017-10-17 10:50:00,103.55,103.76,103.52,103.54,21831.0,103.55,103.76,103.52,103.54,21831.0
2017-10-17 11:00:00,103.55,103.63,103.42,103.53,12042.0,103.55,103.63,103.42,103.53,12042.0
2017-10-17 11:10:00,103.54,103.62,103.34,103.56,16675.0,103.54,103.62,103.34,103.56,16675.0
2017-10-17 11:20:00,103.55,103.62,103.48,103.6,8580.0,103.55,103.62,103.48,103.6,8580.0
2017-10-17 11:30:00,103.62,103.93,103.58,103.9,9267.0,103.62,103.93,103.58,103.9,9267.0
2017-10-17 11:40:00,103.88,103.94,103.85,103.89,5909.0,103.88,103.94,103.85,103.89,5909.0
2017-10-17 11:50:00,103.92,104.0,103.88,103.88,12555.0,103.92,104.0,103.88,103.88,12555.0
2017-10-17 12:00:00,103.85,104.01,103.72,104.0,16704.0,103.85,104.01,103.72,104.0,16704.0
2017-10-17 12:10:00,104.01,104.05,103.88,103.98,10711.0,104.01,104.05,103.88,103.98,10711.0
2017-10-17 12:20:00,103.98,104.0,103.87,103.99,6395.0,103.98,104.0,103.87,103.99,6395.0
2017-10-17 12:30:00,103.97,104.0,103.9,103.98,5250.0,103.97,104.0,103.9,103.98,5250.0
2017-10-17 12:40:00,104.04,104.07,103.96,104.07,9094.0,104.04,104.07,103.96,104.07,9094.0
2017-10-17 12:50:00,104.03,104.04,103.93,103.99,4095.0,104.03,104.04,103.93,103.99,4095.0
2017-10-17 13:00:00,104.02,104.24,104.01,104.19,9306.0,104.02,104.24,104.01,104.19,9306.0
2017-10-17 13:10:00,104.2,104.29,104.09,104.12,14142.0,104.2,104.29,104.09,104.12,14142.0
2017-10-17 13:20:00,104.12,104.14,104.0,104.07,7113.0,104.12,104.14,104.0,104.07,7113.0
2017-10-17 13:30:00,104.04,104.08,103.92,104.04,7117.0,104.04,104.08,103.92,104.04,7117.0
2017-10-17 13:40:00,104.0,104.22,104.0,104.13,4938.0,104.0,104.22,104.0,104.13,4938.0
2017-10-17 13:50:00,104.11,104.16,103.93,104.05,11991.0,104.11,104.16,103.93,104.05,11991.0
2017-10-17 14:00:00,104.07,104.29,104.07,104.16,9145.0,104.07,104.29,104.07,104.16,9145.0
2017-10-17 14:10:00,104.17,104.21,104.1,104.13,12205.0,104.17,104.21,104.1,104.13,12205.0
2017-10-17 14:20:00,104.14,104.15,103.83,103.83,15799.0,104.14,104.15,103.83,103.83,15799.0
2017-10-17 14:30:00,103.85,103.99,103.84,103.93,10781.0,103.85,103.99,103.84,103.93,10781.0
2017-10-17 14:40:00,103.95,104.01,103.9,104.0,6699.0,103.95,104.01,103.9,104.0,6699.0
2017-10-17 14:50:00,104.0,104.1,103.98,104.04,12711.0,104.0,104.1,103.98,104.04,12711.0
2017-10-17 15:00:00,104.08,104.11,104.02,104.06,13442.0,104.08,104.11,104.02,104.06,13442.0
2017-10-17 15:10:00,104.06,104.15,104.06,104.12,14144.0,104.06,104.15,104.06,104.12,14144.0
2017-10-17 15:20:00,104.12,104.14,103.83,103.83,15171.0,104.12,104.14,103.83,103.83,15171.0
2017-10-17 15:30:00,103.84,103.89,103.72,103.76,20190.0,103.84,103.89,103.72,103.76,20190.0
2017-10-17 15:40:00,103.76,104.02,103.74,103.99,25011.0,103.76,104.02,103.74,103.99,25011.0
2017-10-17 15:50:00,103.99,104.0,103.86,103.9,56515.0,103.99,104.0,103.86,103.9,56515.0
2017-10-18 09:30:00,105.02,105.02,104.1,104.56,46484.0,105.02,105.02,104.1,104.56,46484.0
2017-10-18 09:40:00,104.52,105.1,104.33,104.62,35438.0,104.52,105.1,104.33,104.62,35438.0
2017-10-18 09:50:00,104.69,104.81,104.31,104.44,16676.0,104.69,104.81,104.31,104.44,16676.0
2017-10-18 10:00:00,104.41,104.53,104.12,104.41,18127.0,104.41,104.53,104.12,104.41,18127.0
2017-10-18 10:10:00,104.43,104.6,104.26,104.3,15235.0,104.43,104.6,104.26,104.3,15235.0
2017-10-18 10:20:00,104.28,104.5,104.11,104.47,18629.0,104.28,104.5,104.11,104.47,18629.0
2017-10-18 10:30:00,104.51,104.67,104.24,104.57,28252.0,104.51,104.67,104.24,104.57,28252.0
2017-10-18 10:40:00,104.58,104.67,104.5,104.55,12990.0,104.58,104.67,104.5,104.55,12990.0
2017-10-18 10:50:00,104.51,104.62,104.46,104.52,8700.0,104.51,104.62,104.46,104.52,8700.0
2017-10-18 11:00:00,104.51,104.51,104.26,104.5,12405.0,104.51,104.51,104.26,104.5,12405.0
2017-10-18 11:10:00,104.53,104.53,104.27,104.28,7084.0,104.53,104.53,104.27,104.28,7084.0
2017-10-18 11:20:00,104.22,104.41,104.2,104.41,8286.0,104.22,104.41,104.2,104.41,8286.0
2017-10-18 11:30:00,104.41,104.47,104.35,104.41,11343.0,104.41,104.47,104.35,104.41,11343.0
2017-10-18 11:40:00,104.41,104.43,104.24,104.38,11659.0,104.41,104.43,104.24,104.38,11659.0
2017-10-18 11:50:00,104.39,104.52,104.22,104.3,9104.0,104.39,104.52,104.22,104.3,9104.0
2017-10-18 12:00:00,104.25,104.69,104.25,104.68,11510.0,104.25,104.69,104.25,104.68,11510.0
2017-10-18 12:10:00,104.65,104.73,104.49,104.7,7993.0,104.65,104.73,104.49,104.7,7993.0
2017-10-18 12:20:00,104.68,104.76,104.63,104.75,5207.0,104.68,104.76,104.63,104.75,5207.0
2017-10-18 12:30:00,104.78,104.85,104.72,104.73,10417.0,104.78,104.85,104.72,104.73,10417.0
2017-10-18 12:40:00,104.77,104.85,104.6,104.85,13254.0,104.77,104.85,104.6,104.85,13254.0
2017-10-18 12:50:00,104.83,104.93,104.77,104.92,16537.0,104.83,104.93,104.77,104.92,16537.0
2017-10-18 13:00:00,104.87,104.93,104.77,104.9,12814.0,104.87,104.93,104.77,104.9,12814.0
2017-10-18 13:10:00,104.89,104.97,104.85,104.87,10436.0,104.89,104.97,104.85,104.87,10436.0
2017-10-18 13:20:00,104.9,105.05,104.85,105.01,20839.0,104.9,105.05,104.85,105.01,20839.0
2017-10-18 13:30:00,105.0,105.3,104.96,105.27,24013.0,105.0,105.3,104.96,105.27,24013.0
2017-10-18 13:40:00,105.28,105.37,105.17,105.23,28719.0,105.28,105.37,105.17,105.23,28719.0
2017-10-18 13:50:00,105.24,105.24,104.92,104.97,17519.0,105.24,105.24,104.92,104.97,17519.0
2017-10-18 14:00:00,104.96,105.1,104.86,104.86,14780.0,104.96,105.1,104.86,104.86,14780.0
2017-10-18 14:10:00,104.89,105.05,104.86,104.98,10806.0,104.89,105.05,104.86,104.98,10806.0
2017-10-18 14:20:00,104.95,105.13,104.94,105.03,9701.0,104.95,105.13,104.94,105.03,9701.0
2017-10-18 14:30:00,105.04,105.07,104.87,104.87,14056.0,105.04,105.07,104.87,104.87,14056.0
2017-10-18 14:40:00,104.88,104.94,104.76,104.94,8420.0,104.88,104.94,104.76,104.94,8420.0
2017-10-18 14:50:00,104.91,105.06,104.86,105.0,13762.0,104.91,105.06,104.86,105.0,13762.0
2017-10-18 15:00:00,105.02,105.08,105.0,105.03,12175.0,105.02,105.08,105.0,105.03,12175.0
2017-10-18 15:10:00,105.02,105.04,104.96,105.01,12307.0,105.02,105.04,104.96,105.01,12307.0
2017-10-18 15:20:00,105.01,105.07,105.0,105.07,14884.0,105.01,105.07,105.0,105.07,14884.0
2017-10-18 15:30:00,105.07,105.08,104.89,104.94,27005.0,105.07,105.08,104.89,104.94,27005.0
2017-10-18 15:40:00,104.95,104.97,104.75,104.79,37629.0,104.95,104.97,104.75,104.79,37629.0
2017-10-18 15:50:00,104.78,104.78,104.43,104.59,88668.0,104.78,104.78,104.43,104.59,88668.0
2017-10-19 09:30:00,103.59,104.37,103.16,103.58,37780.0,103.59,104.37,103.16,103.58,37780.0
2017-10-19 09:40:00,103.54,103.56,102.6,102.63,48342.0,103.54,103.56,102.6,102.63,48342.0
2017-10-19 09:50:00,102.65,103.08,102.1,102.77,72817.0,102.65,103.08,102.1,102.77,72817.0
2017-10-19 10:00:00,102.82,103.32,102.69,103.25,21782.0,102.82,103.32,102.69,103.25,21782.0
2017-10-19 10:10:00,103.3,103.75,103.26,103.7,23467.0,103.3,103.75,103.26,103.7,23467.0
2017-10-19 10:20:00,103.74,103.96,103.32,103.5,12392.0,103.74,103.96,103.32,103.5,12392.0
2017-10-19 10:30:00,103.48,103.69,103.23,103.65,21611.0,103.48,103.69,103.23,103.65,21611.0
2017-10-19 10:40:00,103.63,103.87,103.57,103.8,12674.0,103.63,103.87,103.57,103.8,12674.0
2017-10-19 10:50:00,103.79,104.14,103.78,104.01,12276.0,103.79,104.14,103.78,104.01,12276.0
2017-10-19 11:00:00,104.05,104.06,103.79,103.82,18814.0,104.05,104.06,103.79,103.82,18814.0
2017-10-19 11:10:00,103.84,104.02,103.73,103.85,9650.0,103.84,104.02,103.73,103.85,9650.0
2017-10-19 11:20:00,103.86,104.06,103.86,103.93,9100.0,103.86,104.06,103.86,103.93,9100.0
2017-10-19 11:30:00,103.98,104.08,103.8,103.83,10200.0,103.98,104.08,103.8,103.83,10200.0
2017-10-19 11:40:00,103.83,103.91,103.69,103.77,10956.0,103.83,103.91,103.69,103.77,10956.0
2017-10-19 11:50:00,103.75,103.78,103.47,103.55,11500.0,103.75,103.78,103.47,103.55,11500.0
2017-10-19 12:00:00,103.64,103.75,103.57,103.75,6344.0,103.64,103.75,103.57,103.75,6344.0
2017-10-19 12:10:00,103.8,103.96,103.75,103.91,6173.0,103.8,103.96,103.75,103.91,6173.0
2017-10-19 12:20:00,103.92,103.92,103.78,103.87,5550.0,103.92,103.92,103.78,103.87,5550.0
2017-10-19 12:30:00,103.85,103.88,103.76,103.77,4719.0,103.85,103.88,103.76,103.77,4719.0
2017-10-19 12:40:00,103.78,103.92,103.68,103.92,12718.0,103.78,103.92,103.68,103.92,12718.0
2017-10-19 12:50:00,103.98,104.07,103.91,103.94,6707.0,103.98,104.07,103.91,103.94,6707.0
2017-10-19 13:00:00,103.95,104.07,103.9,103.93,3600.0,103.95,104.07,103.9,103.93,3600.0
2017-10-19 13:10:00,103.93,103.99,103.83,103.85,7323.0,103.93,103.99,103.83,103.85,7323.0
2017-10-19 13:20:00,103.95,104.04,103.9,103.95,6100.0,103.95,104.04,103.9,103.95,6100.0
2017-10-19 13:30:00,104.0,104.05,103.9,104.04,5948.0,104.0,104.05,103.9,104.04,5948.0
2017-10-19 13:40:00,104.04,104.05,103.94,103.98,5825.0,104.04,104.05,103.94,103.98,5825.0
2017-10-19 13:50:00,104.0,104.05,103.92,103.98,6800.0,104.0,104.05,103.92,103.98,6800.0
2017-10-19 14:00:00,104.0,104.31,104.0,104.26,19580.0,104.0,104.31,104.0,104.26,19580.0
2017-10-19 14:10:00,104.31,104.57,104.28,104.55,9357.0,104.31,104.57,104.28,104.55,9357.0
2017-10-19 14:20:00,104.53,104.55,104.4,104.45,5826.0,104.53,104.55,104.4,104.45,5826.0
2017-10-19 14:30:00,104.45,104.52,104.42,104.46,4800.0,104.45,104.52,104.42,104.46,4800.0
2017-10-19 14:40:00,104.42,104.55,104.42,104.47,3200.0,104.42,104.55,104.42,104.47,3200.0
2017-10-19 14:50:00,104.46,104.55,104.42,104.49,8079.0,104.46,104.55,104.42,104.49,8079.0
2017-10-19 15:00:00,104.52,104.55,104.42,104.46,4500.0,104.52,104.55,104.42,104.46,4500.0
2017-10-19 15:10:00,104.45,104.57,104.17,104.17,19503.0,104.45,104.57,104.17,104.17,19503.0
2017-10-19 15:20:00,104.17,104.27,104.09,104.18,31574.0,104.17,104.27,104.09,104.18,31574.0
2017-10-19 15:30:00,104.2,104.54,104.2,104.51,19218.0,104.2,104.54,104.2,104.51,19218.0
2017-10-19 15:40:00,104.51,104.8,104.49,104.8,28777.0,104.51,104.8,104.49,104.8,28777.0
2017-10-19 15:50:00,104.81,104.81,104.51,104.56,112616.0,104.81,104.81,104.51,104.56,112616.0
2017-10-20 09:30:00,104.98,105.18,104.57,104.91,19699.0,104.98,105.18,104.57,104.91,19699.0
2017-10-20 09:40:00,105.01,105.07,104.72,104.86,20379.0,105.01,105.07,104.72,104.86,20379.0
2017-10-20 09:50:00,105.0,105.09,104.88,104.95,10988.0,105.0,105.09,104.88,104.95,10988.0
2017-10-20 10:00:00,104.95,105.29,104.95,105.21,14336.0,104.95,105.29,104.95,105.21,14336.0
2017-10-20 10:10:00,105.23,105.24,104.88,104.93,17254.0,105.23,105.24,104.88,104.93,17254.0
2017-10-20 10:20:00,104.93,105.08,104.82,104.86,9700.0,104.93,105.08,104.82,104.86,9700.0
2017-10-20 10:30:00,104.9,105.0,104.81,104.92,9651.0,104.9,105.0,104.81,104.92,9651.0
2017-10-20 10:40:00,104.86,105.04,104.68,104.7,10575.0,104.86,105.04,104.68,104.7,10575.0
2017-10-20 10:50:00,104.68,104.82,104.63,104.67,11099.0,104.68,104.82,104.63,104.67,11099.0
2017-10-20 11:00:00,104.71,105.04,104.71,104.94,11640.0,104.71,105.04,104.71,104.94,11640.0
2017-10-20 11:10:00,104.96,104.96,104.71,104.84,8598.0,104.96,104.96,104.71,104.84,8598.0
2017-10-20 11:20:00,104.86,105.0,104.79,104.85,11803.0,104.86,105.0,104.79,104.85,11803.0
2017-10-20 11:30:00,104.81,105.09,104.81,105.09,16310.0,104.81,105.09,104.81,105.09,16310.0
2017-10-20 11:40:00,105.08,105.25,105.02,105.21,19377.0,105.08,105.25,105.02,105.21,19377.0
2017-10-20 11:50:00,105.21,105.21,104.86,104.94,7446.0,105.21,105.21,104.86,104.94,7446.0
2017-10-20 12:00:00,104.99,105.06,104.91,104.91,11260.0,104.99,105.06,104.91,104.91,11260.0
2017-10-20 12:10:00,104.95,105.12,104.94,105.08,11275.0,104.95,105.12,104.94,105.08,11275.0
2017-10-20 12:20:00,105.08,105.18,105.06,105.15,11676.0,105.08,105.18,105.06,105.15,11676.0
2017-10-20 12:30:00,105.15,105.22,105.04,105.04,8000.0,105.15,105.22,105.04,105.04,8000.0
2017-10-20 12:40:00,105.05,105.11,104.85,104.86,5904.0,105.05,105.11,104.85,104.86,5904.0
2017-10-20 12:50:00,104.93,105.05,104.91,105.03,5016.0,104.93,105.05,104.91,105.03,5016.0
2017-10-20 13:00:00,105.03,105.12,104.98,104.99,12075.0,105.03,105.12,104.98,104.99,12075.0
2017-10-20 13:10:00,104.98,104.98,104.88,104.91,4570.0,104.98,104.98,104.88,104.91,4570.0
2017-10-20 13:20:00,104.9,104.99,104.81,104.98,5050.0,104.9,104.99,104.81,104.98,5050.0
2017-10-20 13:30:00,105.01,105.13,105.01,105.13,4893.0,105.01,105.13,105.01,105.13,4893.0
2017-10-20 13:40:00,105.15,105.19,105.04,105.08,12812.0,105.15,105.19,105.04,105.08,12812.0
2017-10-20 13:50:00,105.09,105.17,105.0,105.05,4494.0,105.09,105.17,105.0,105.05,4494.0
2017-10-20 14:00:00,105.0,105.24,105.0,105.18,5195.0,105.0,105.24,105.0,105.18,5195.0
2017-10-20 14:10:00,105.18,105.29,105.1,105.16,9389.0,105.18,105.29,105.1,105.16,9389.0
2017-10-20 14:20:00,105.11,105.23,105.08,105.17,6025.0,105.11,105.23,105.08,105.17,6025.0
2017-10-20 14:30:00,105.17,105.22,105.08,105.13,9898.0,105.17,105.22,105.08,105.13,9898.0
2017-10-20 14:40:00,105.1,105.16,104.99,104.99,12154.0,105.1,105.16,104.99,104.99,12154.0
2017-10-20 14:50:00,104.99,105.04,104.86,104.9,26424.0,104.99,105.04,104.86,104.9,26424.0
2017-10-20 15:00:00,104.93,104.93,104.6,104.6,26099.0,104.93,104.93,104.6,104.6,26099.0
2017-10-20 15:10:00,104.66,104.79,104.6,104.77,16421.0,104.66,104.79,104.6,104.77,16421.0
2017-10-20 15:20:00,104.76,104.82,104.7,104.77,11397.0,104.76,104.82,104.7,104.77,11397.0
2017-10-20 15:30:00,104.77,104.97,104.69,104.9,19333.0,104.77,104.97,104.69,104.9,19333.0
2017-10-20 15:40:00,104.9,104.93,104.79,104.86,24972.0,104.9,104.93,104.79,104.86,24972.0
2017-10-20 15:50:00,104.87,105.0,104.87,104.93,72552.0,104.87,105.0,104.87,104.93,72552.0
2017-10-23 09:30:00,105.65,105.87,105.06,105.27,43296.0,105.65,105.87,105.06,105.27,43296.0
2017-10-23 09:40:00,105.33,105.34,105.05,105.07,12780.0,105.33,105.34,105.05,105.07,12780.0
2017-10-23 09:50:00,105.05,105.1,104.72,104.93,15655.0,105.05,105.1,104.72,104.93,15655.0
2017-10-23 10:00:00,104.88,104.91,104.45,104.58,18871.0,104.88,104.91,104.45,104.58,18871.0
2017-10-23 10:10:00,104.53,104.8,104.47,104.8,14994.0,104.53,104.8,104.47,104.8,14994.0
2017-10-23 10:20:00,104.86,105.03,104.8,105.02,7762.0,104.86,105.03,104.8,105.02,7762.0
2017-10-23 10:30:00,105.03,105.03,104.81,104.96,5485.0,105.03,105.03,104.81,104.96,5485.0
2017-10-23 10:40:00,104.94,104.96,104.6,104.6,9265.0,104.94,104.96,104.6,104.6,9265.0
2017-10-23 10:50:00,104.59,104.9,104.54,104.8,6467.0,104.59,104.9,104.54,104.8,6467.0
2017-10-23 11:00:00,104.78,104.89,104.75,104.87,11120.0,104.78,104.89,104.75,104.87,11120.0
2017-10-23 11:10:00,104.88,105.1,104.87,105.01,8238.0,104.88,105.1,104.87,105.01,8238.0
2017-10-23 11:20:00,105.02,105.13,104.96,105.02,8797.0,105.02,105.13,104.96,105.02,8797.0
2017-10-23 11:30:00,105.06,105.19,104.93,104.99,35148.0,105.06,105.19,104.93,104.99,35148.0
2017-10-23 11:40:00,104.93,105.0,104.81,104.84,8555.0,104.93,105.0,104.81,104.84,8555.0
2017-10-23 11:50:00,104.79,104.91,104.75,104.81,12615.0,104.79,104.91,104.75,104.81,12615.0
2017-10-23 12:00:00,104.85,104.87,104.67,104.82,51712.0,104.85,104.87,104.67,104.82,51712.0
2017-10-23 12:10:00,104.8,104.82,104.65,104.7,3952.0,104.8,104.82,104.65,104.7,3952.0
2017-10-23 12:20:00,104.74,104.74,104.62,104.64,7112.0,104.74,104.74,104.62,104.64,7112.0
2017-10-23 12:30:00,104.7,104.73,104.62,104.69,3303.0,104.7,104.73,104.62,104.69,3303.0
2017-10-23 12:40:00,104.7,104.77,104.64,104.74,4925.0,104.7,104.77,104.64,104.74,4925.0
2017-10-23 12:50:00,104.68,105.03,104.6,104.99,10953.0,104.68,105.03,104.6,104.99,10953.0
2017-10-23 13:00:00,104.99,105.05,104.89,105.05,3183.0,104.99,105.05,104.89,105.05,3183.0
2017-10-23 13:10:00,105.05,105.11,104.96,105.11,5024.0,105.05,105.11,104.96,105.11,5024.0
2017-10-23 13:20:00,105.13,105.14,105.01,105.01,5748.0,105.13,105.14,105.01,105.01,5748.0
2017-10-23 13:30:00,105.05,105.08,104.9,105.05,4600.0,105.05,105.08,104.9,105.05,4600.0
2017-10-23 13:40:00,105.04,105.11,105.04,105.08,3181.0,105.04,105.11,105.04,105.08,3181.0
2017-10-23 13:50:00,105.1,105.1,105.0,105.06,5815.0,105.1,105.1,105.0,105.06,5815.0
2017-10-23 14:00:00,105.06,105.15,105.03,105.11,8905.0,105.06,105.15,105.03,105.11,8905.0
2017-10-23 14:10:00,105.11,105.14,104.98,105.01,6950.0,105.11,105.14,104.98,105.01,6950.0
2017-10-23 14:20:00,105.0,105.17,105.0,105.17,10605.0,105.0,105.17,105.0,105.17,10605.0
2017-10-23 14:30:00,105.13,105.25,105.13,105.22,9332.0,105.13,105.25,105.13,105.22,9332.0
2017-10-23 14:40:00,105.22,105.44,105.2,105.36,22523.0,105.22,105.44,105.2,105.36,22523.0
2017-10-23 14:50:00,105.39,105.48,105.33,105.45,10075.0,105.39,105.48,105.33,105.45,10075.0
2017-10-23 15:00:00,105.44,105.44,105.2,105.23,14011.0,105.44,105.44,105.2,105.23,14011.0
2017-10-23 15:10:00,105.21,105.22,105.05,105.17,15523.0,105.21,105.22,105.05,105.17,15523.0
2017-10-23 15:20:00,105.16,105.19,105.06,105.14,9555.0,105.16,105.19,105.06,105.14,9555.0
2017-10-23 15:30:00,105.13,105.24,104.98,104.98,18263.0,105.13,105.24,104.98,104.98,18263.0
2017-10-23 15:40:00,104.98,105.18,104.93,105.07,19825.0,104.98,105.18,104.93,105.07,19825.0
2017-10-23 15:50:00,105.07,105.07,104.92,105.0,52120.0,105.07,105.07,104.92,105.0,52120.0
2017-10-24 09:30:00,105.37,105.6,105.06,105.2,17115.0,105.37,105.6,105.06,105.2,17115.0
2017-10-24 09:40:00,105.11,105.39,104.87,105.16,37203.0,105.11,105.39,104.87,105.16,37203.0
2017-10-24 09:50:00,105.07,105.3,105.04,105.23,43540.0,105.07,105.3,105.04,105.23,43540.0
2017-10-24 10:00:00,105.25,105.57,105.0,105.32,129729.0,105.25,105.57,105.0,105.32,129729.0
2017-10-24 10:10:00,105.32,105.56,105.28,105.49,21087.0,105.32,105.56,105.28,105.49,21087.0
2017-10-24 10:20:00,105.46,105.54,105.15,105.15,18510.0,105.46,105.54,105.15,105.15,18510.0
2017-10-24 10:30:00,105.15,105.39,105.12,105.25,14702.0,105.15,105.39,105.12,105.25,14702.0
2017-10-24 10:40:00,105.25,105.53,105.24,105.53,18866.0,105.25,105.53,105.24,105.53,18866.0
2017-10-24 10:50:00,105.55,105.63,105.48,105.55,33242.0,105.55,105.63,105.48,105.55,33242.0
2017-10-24 11:00:00,105.61,105.86,105.55,105.82,36367.0,105.61,105.86,105.55,105.82,36367.0
2017-10-24 11:10:00,105.83,105.85,105.5,105.51,13505.0,105.83,105.85,105.5,105.51,13505.0
2017-10-24 11:20:00,105.54,105.68,105.53,105.61,8621.0,105.54,105.68,105.53,105.61,8621.0
2017-10-24 11:30:00,105.63,105.72,105.57,105.64,4540.0,105.63,105.72,105.57,105.64,4540.0
2017-10-24 11:40:00,105.71,105.71,105.58,105.58,8190.0,105.71,105.71,105.58,105.58,8190.0
2017-10-24 11:50:00,105.61,105.65,105.47,105.47,7675.0,105.61,105.65,105.47,105.47,7675.0
2017-10-24 12:00:00,105.48,105.6,105.47,105.54,7036.0,105.48,105.6,105.47,105.54,7036.0
2017-10-24 12:10:00,105.53,105.55,105.45,105.48,3700.0,105.53,105.55,105.45,105.48,3700.0
2017-10-24 12:20:00,105.51,105.56,105.46,105.49,8646.0,105.51,105.56,105.46,105.49,8646.0
2017-10-24 12:30:00,105.5,105.53,105.41,105.41,15204.0,105.5,105.53,105.41,105.41,15204.0
2017-10-24 12:40:00,105.42,105.42,105.26,105.29,8535.0,105.42,105.42,105.26,105.29,8535.0
2017-10-24 12:50:00,105.33,105.33,105.2,105.25,3931.0,105.33,105.33,105.2,105.25,3931.0
2017-10-24 13:00:00,105.23,105.28,105.13,105.13,3770.0,105.23,105.28,105.13,105.13,3770.0
2017-10-24 13:10:00,105.17,105.32,105.06,105.2,10500.0,105.17,105.32,105.06,105.2,10500.0
2017-10-24 13:20:00,105.17,105.29,105.14,105.24,5406.0,105.17,105.29,105.14,105.24,5406.0
2017-10-24 13:30:00,105.3,105.39,105.2,105.25,14751.0,105.3,105.39,105.2,105.25,14751.0
2017-10-24 13:40:00,105.25,105.32,105.07,105.09,10900.0,105.25,105.32,105.07,105.09,10900.0
2017-10-24 13:50:00,105.09,105.21,105.05,105.16,8112.0,105.09,105.21,105.05,105.16,8112.0
2017-10-24 14:00:00,105.11,105.16,105.05,105.14,11469.0,105.11,105.16,105.05,105.14,11469.0
2017-10-24 14:10:00,105.11,105.23,105.09,105.22,6637.0,105.11,105.23,105.09,105.22,6637.0
2017-10-24 14:20:00,105.22,105.23,105.16,105.17,11664.0,105.22,105.23,105.16,105.17,11664.0
2017-10-24 14:30:00,105.23,105.23,105.14,105.14,13210.0,105.23,105.23,105.14,105.14,13210.0
2017-10-24 14:40:00,105.14,105.15,105.05,105.09,24539.0,105.14,105.15,105.05,105.09,24539.0
2017-10-24 14:50:00,105.1,105.12,105.03,105.07,17085.0,105.1,105.12,105.03,105.07,17085.0
2017-10-24 15:00:00,105.08,105.16,104.96,104.97,17889.0,105.08,105.16,104.96,104.97,17889.0
2017-10-24 15:10:00,104.98,105.07,104.95,105.03,12788.0,104.98,105.07,104.95,105.03,12788.0
2017-10-24 15:20:00,105.02,105.18,105.02,105.17,17228.0,105.02,105.18,105.02,105.17,17228.0
2017-10-24 15:30:00,105.2,105.23,105.14,105.16,33821.0,105.2,105.23,105.14,105.16,33821.0
2017-10-24 15:40:00,105.18,105.19,105.0,105.01,20457.0,105.18,105.19,105.0,105.01,20457.0
2017-10-24 15:50:00,105.0,105.25,105.0,105.21,104202.0,105.0,105.25,105.0,105.21,104202.0
2017-10-25 09:30:00,105.7,105.7,105.17,105.22,21136.0,105.7,105.7,105.17,105.22,21136.0
2017-10-25 09:40:00,105.4,105.61,105.3,105.38,13001.0,105.4,105.61,105.3,105.38,13001.0
2017-10-25 09:50:00,105.33,105.37,104.84,105.1,18228.0,105.33,105.37,104.84,105.1,18228.0
2017-10-25 10:00:00,105.1,105.3,104.99,105.29,16559.0,105.1,105.3,104.99,105.29,16559.0
2017-10-25 10:10:00,105.24,105.5,105.22,105.37,14570.0,105.24,105.5,105.22,105.37,14570.0
2017-10-25 10:20:00,105.34,105.66,105.22,105.66,15610.0,105.34,105.66,105.22,105.66,15610.0
2017-10-25 10:30:00,105.61,105.65,105.46,105.59,25967.0,105.61,105.65,105.46,105.59,25967.0
2017-10-25 10:40:00,105.6,105.69,105.24,105.36,17834.0,105.6,105.69,105.24,105.36,17834.0
2017-10-25 10:50:00,105.41,105.53,105.28,105.46,6700.0,105.41,105.53,105.28,105.46,6700.0
2017-10-25 11:00:00,105.5,105.5,104.39,104.44,29574.0,105.5,105.5,104.39,104.44,29574.0
2017-10-25 11:10:00,104.4,104.51,103.55,103.55,31397.0,104.4,104.51,103.55,103.55,31397.0
2017-10-25 11:20:00,103.53,104.19,103.53,104.17,33962.0,103.53,104.19,103.53,104.17,33962.0
2017-10-25 11:30:00,104.13,104.41,104.08,104.41,13231.0,104.13,104.41,104.08,104.41,13231.0
2017-10-25 11:40:00,104.38,104.38,104.14,104.15,14142.0,104.38,104.38,104.14,104.15,14142.0
2017-10-25 11:50:00,104.17,104.21,104.05,104.16,10648.0,104.17,104.21,104.05,104.16,10648.0
2017-10-25 12:00:00,104.12,104.17,103.94,104.13,15321.0,104.12,104.17,103.94,104.13,15321.0
2017-10-25 12:10:00,104.08,104.13,103.77,103.77,10101.0,104.08,104.13,103.77,103.77,10101.0
2017-10-25 12:20:00,103.71,103.75,103.36,103.36,15517.0,103.71,103.75,103.36,103.36,15517.0
2017-10-25 12:30:00,103.35,103.55,103.31,103.51,20715.0,103.35,103.55,103.31,103.51,20715.0
2017-10-25 12:40:00,103.51,103.67,103.46,103.59,17913.0,103.51,103.67,103.46,103.59,17913.0
2017-10-25 12:50:00,103.61,103.91,103.61,103.91,14098.0,103.61,103.91,103.61,103.91,14098.0
2017-10-25 13:00:00,103.91,104.0,103.85,104.0,9989.0,103.91,104.0,103.85,104.0,9989.0
2017-10-25 13:10:00,104.0,104.24,103.99,104.16,8305.0,104.0,104.24,103.99,104.16,8305.0
2017-10-25 13:20:00,104.19,104.28,104.14,104.28,10360.0,104.19,104.28,104.14,104.28,10360.0
2017-10-25 13:30:00,104.3,104.47,104.24,104.38,9592.0,104.3,104.47,104.24,104.38,9592.0
2017-10-25 13:40:00,104.42,104.45,104.33,104.33,7408.0,104.42,104.45,104.33,104.33,7408.0
2017-10-25 13:50:00,104.36,104.4,104.26,104.27,9825.0,104.36,104.4,104.26,104.27,9825.0
2017-10-25 14:00:00,104.27,104.5,104.27,104.48,8349.0,104.27,104.5,104.27,104.48,8349.0
2017-10-25 14:10:00,104.48,104.55,104.43,104.53,13181.0,104.48,104.55,104.43,104.53,13181.0
2017-10-25 14:20:00,104.53,104.54,104.43,104.45,9505.0,104.53,104.54,104.43,104.45,9505.0
2017-10-25 14:30:00,104.41,104.46,104.29,104.39,13209.0,104.41,104.46,104.29,104.39,13209.0
2017-10-25 14:40:00,104.39,104.41,104.31,104.36,9707.0,104.39,104.41,104.31,104.36,9707.0
2017-10-25 14:50:00,104.39,104.49,104.37,104.45,16234.0,104.39,104.49,104.37,104.45,16234.0
2017-10-25 15:00:00,104.45,104.52,104.32,104.43,22813.0,104.45,104.52,104.32,104.43,22813.0
2017-10-25 15:10:00,104.44,104.72,104.43,104.7,16761.0,104.44,104.72,104.43,104.7,16761.0
2017-10-25 15:20:00,104.7,104.84,104.68,104.84,20446.0,104.7,104.84,104.68,104.84,20446.0
2017-10-25 15:30:00,104.85,104.88,104.76,104.76,23104.0,104.85,104.88,104.76,104.76,23104.0
2017-10-25 15:40:00,104.77,104.83,104.72,104.74,33772.0,104.77,104.83,104.72,104.74,33772.0
2017-10-25 15:50:00,104.77,104.89,104.75,104.85,55162.0,104.77,104.89,104.75,104.85,55162.0
2017-10-26 09:30:00,105.0,105.66,104.9,105.21,27812.0,105.0,105.66,104.9,105.21,27812.0
2017-10-26 09:40:00,105.26,105.44,104.83,105.17,10042.0,105.26,105.44,104.83,105.17,10042.0
2017-10-26 09:50:00,105.17,105.75,105.08,105.62,12802.0,105.17,105.75,105.08,105.62,12802.0
2017-10-26 10:00:00,105.59,105.6,105.25,105.29,14800.0,105.59,105.6,105.25,105.29,14800.0
2017-10-26 10:10:00,105.21,105.32,105.02,105.07,6000.0,105.21,105.32,105.02,105.07,6000.0
2017-10-26 10:20:00,105.1,105.32,105.05,105.17,9810.0,105.1,105.32,105.05,105.17,9810.0
2017-10-26 10:30:00,105.28,105.45,105.12,105.39,10050.0,105.28,105.45,105.12,105.39,10050.0
2017-10-26 10:40:00,105.38,105.59,105.28,105.59,10456.0,105.38,105.59,105.28,105.59,10456.0
2017-10-26 10:50:00,105.6,105.79,105.26,105.26,23946.0,105.6,105.79,105.26,105.26,23946.0
2017-10-26 11:00:00,105.34,105.37,105.08,105.11,18235.0,105.34,105.37,105.08,105.11,18235.0
2017-10-26 11:10:00,105.1,105.11,104.51,104.6,19031.0,105.1,105.11,104.51,104.6,19031.0
2017-10-26 11:20:00,104.59,104.88,104.47,104.65,15557.0,104.59,104.88,104.47,104.65,15557.0
2017-10-26 11:30:00,104.62,104.62,104.24,104.43,15798.0,104.62,104.62,104.24,104.43,15798.0
2017-10-26 11:40:00,104.44,104.58,104.37,104.49,6204.0,104.44,104.58,104.37,104.49,6204.0
2017-10-26 11:50:00,104.55,104.64,104.49,104.59,4897.0,104.55,104.64,104.49,104.59,4897.0
2017-10-26 12:00:00,104.62,104.7,104.5,104.7,5800.0,104.62,104.7,104.5,104.7,5800.0
2017-10-26 12:10:00,104.72,104.84,104.63,104.74,4700.0,104.72,104.84,104.63,104.74,4700.0
2017-10-26 12:20:00,104.73,104.8,104.54,104.62,9026.0,104.73,104.8,104.54,104.62,9026.0
2017-10-26 12:30:00,104.62,104.73,104.56,104.61,4700.0,104.62,104.73,104.56,104.61,4700.0
2017-10-26 12:40:00,104.55,104.7,104.55,104.61,5326.0,104.55,104.7,104.55,104.61,5326.0
2017-10-26 12:50:00,104.67,104.88,104.65,104.8,13028.0,104.67,104.88,104.65,104.8,13028.0
2017-10-26 13:00:00,104.8,105.07,104.7,105.03,13100.0,104.8,105.07,104.7,105.03,13100.0
2017-10-26 13:10:00,104.99,105.18,104.97,105.07,4851.0,104.99,105.18,104.97,105.07,4851.0
2017-10-26 13:20:00,105.1,105.14,105.01,105.01,4301.0,105.1,105.14,105.01,105.01,4301.0
2017-10-26 13:30:00,105.05,105.15,104.97,105.09,3400.0,105.05,105.15,104.97,105.09,3400.0
2017-10-26 13:40:00,105.04,105.1,104.87,104.94,6955.0,105.04,105.1,104.87,104.94,6955.0
2017-10-26 13:50:00,104.95,105.14,104.91,104.97,18195.0,104.95,105.14,104.91,104.97,18195.0
2017-10-26 14:00:00,104.97,105.25,104.97,105.19,19605.0,104.97,105.25,104.97,105.19,19605.0
2017-10-26 14:10:00,105.18,105.23,105.09,105.13,4950.0,105.18,105.23,105.09,105.13,4950.0
2017-10-26 14:20:00,105.09,105.16,104.95,105.11,14699.0,105.09,105.16,104.95,105.11,14699.0
2017-10-26 14:30:00,105.11,105.12,105.05,105.07,11750.0,105.11,105.12,105.05,105.07,11750.0
2017-10-26 14:40:00,105.06,105.13,105.0,105.05,16597.0,105.06,105.13,105.0,105.05,16597.0
2017-10-26 14:50:00,105.05,105.12,105.0,105.1,16188.0,105.05,105.12,105.0,105.1,16188.0
2017-10-26 15:00:00,105.12,105.25,105.12,105.19,8580.0,105.12,105.25,105.12,105.19,8580.0
2017-10-26 15:10:00,105.2,105.24,105.03,105.11,12218.0,105.2,105.24,105.03,105.11,12218.0
2017-10-26 15:20:00,105.13,105.23,105.08,105.14,13501.0,105.13,105.23,105.08,105.14,13501.0
2017-10-26 15:30:00,105.16,105.25,105.11,105.25,17704.0,105.16,105.25,105.11,105.25,17704.0
2017-10-26 15:40:00,105.25,105.46,105.23,105.43,36318.0,105.25,105.46,105.23,105.43,36318.0
2017-10-26 15:50:00,105.4,105.51,105.31,105.43,69509.0,105.4,105.51,105.31,105.43,69509.0
2017-10-27 09:30:00,105.9,106.46,105.74,105.75,67867.0,105.9,106.46,105.74,105.75,67867.0
2017-10-27 09:40:00,105.75,106.13,105.75,105.96,27700.0,105.75,106.13,105.75,105.96,27700.0
2017-10-27 09:50:00,105.93,106.05,105.55,105.62,15395.0,105.93,106.05,105.55,105.62,15395.0
2017-10-27 10:00:00,105.57,105.95,105.47,105.81,25993.0,105.57,105.95,105.47,105.81,25993.0
2017-10-27 10:10:00,105.85,106.18,105.7,106.05,28456.0,105.85,106.18,105.7,106.05,28456.0
2017-10-27 10:20:00,106.16,106.4,105.93,106.06,28177.0,106.16,106.4,105.93,106.06,28177.0
2017-10-27 10:30:00,106.04,106.07,105.85,106.03,25873.0,106.04,106.07,105.85,106.03,25873.0
2017-10-27 10:40:00,105.97,106.23,105.96,106.02,30434.0,105.97,106.23,105.96,106.02,30434.0
2017-10-27 10:50:00,105.95,106.08,105.89,106.01,6980.0,105.95,106.08,105.89,106.01,6980.0
2017-10-27 11:00:00,106.03,106.06,105.9,105.9,12412.0,106.03,106.06,105.9,105.9,12412.0
2017-10-27 11:10:00,105.89,105.95,105.76,105.88,12500.0,105.89,105.95,105.76,105.88,12500.0
2017-10-27 11:20:00,105.92,106.17,105.88,106.05,10902.0,105.92,106.17,105.88,106.05,10902.0
2017-10-27 11:30:00,106.13,106.2,106.04,106.05,9800.0,106.13,106.2,106.04,106.05,9800.0
2017-10-27 11:40:00,106.05,106.27,105.98,106.13,19455.0,106.05,106.27,105.98,106.13,19455.0
2017-10-27 11:50:00,106.08,106.19,105.99,106.01,20197.0,106.08,106.19,105.99,106.01,20197.0
2017-10-27 12:00:00,106.0,106.32,105.98,106.16,24892.0,106.0,106.32,105.98,106.16,24892.0
2017-10-27 12:10:00,106.15,106.91,106.14,106.88,17482.0,106.15,106.91,106.14,106.88,17482.0
2017-10-27 12:20:00,106.88,107.11,106.85,107.08,18362.0,106.88,107.11,106.85,107.08,18362.0
2017-10-27 12:30:00,107.1,107.3,107.03,107.18,22843.0,107.1,107.3,107.03,107.18,22843.0
2017-10-27 12:40:00,107.2,107.27,107.11,107.22,13150.0,107.2,107.27,107.11,107.22,13150.0
2017-10-27 12:50:00,107.2,107.22,107.07,107.15,6908.0,107.2,107.22,107.07,107.15,6908.0
2017-10-27 13:00:00,107.16,107.24,107.12,107.22,5450.0,107.16,107.24,107.12,107.22,5450.0
2017-10-27 13:10:00,107.22,107.32,107.21,107.31,4350.0,107.22,107.32,107.21,107.31,4350.0
2017-10-27 13:20:00,107.32,107.32,107.26,107.28,7403.0,107.32,107.32,107.26,107.28,7403.0
2017-10-27 13:30:00,107.27,107.64,107.27,107.59,14747.0,107.27,107.64,107.27,107.59,14747.0
2017-10-27 13:40:00,107.61,107.63,107.31,107.35,24169.0,107.61,107.63,107.31,107.35,24169.0
2017-10-27 13:50:00,107.38,107.73,107.31,107.58,35517.0,107.38,107.73,107.31,107.58,35517.0
2017-10-27 14:00:00,107.61,107.93,107.58,107.9,32239.0,107.61,107.93,107.58,107.9,32239.0
2017-10-27 14:10:00,107.94,107.96,107.76,107.87,17955.0,107.94,107.96,107.76,107.87,17955.0
2017-10-27 14:20:00,107.84,107.85,107.59,107.62,16545.0,107.84,107.85,107.59,107.62,16545.0
2017-10-27 14:30:00,107.62,107.76,107.55,107.75,14260.0,107.62,107.76,107.55,107.75,14260.0
2017-10-27 14:40:00,107.73,107.75,107.61,107.61,15138.0,107.73,107.75,107.61,107.61,15138.0
2017-10-27 14:50:00,107.63,107.71,107.6,107.67,12813.0,107.63,107.71,107.6,107.67,12813.0
2017-10-27 15:00:00,107.67,107.8,107.62,107.7,14313.0,107.67,107.8,107.62,107.7,14313.0
2017-10-27 15:10:00,107.72,107.93,107.69,107.85,14819.0,107.72,107.93,107.69,107.85,14819.0
2017-10-27 15:20:00,107.81,108.04,107.81,108.04,30501.0,107.81,108.04,107.81,108.04,30501.0
2017-10-27 15:30:00,108.02,108.03,107.91,107.91,32219.0,108.02,108.03,107.91,107.91,32219.0
2017-10-27 15:40:00,107.93,108.0,107.8,107.88,57316.0,107.93,108.0,107.8,107.88,57316.0
2017-10-27 15:50:00,107.9,107.98,107.81,107.85,125562.0,107.9,107.98,107.81,107.85,125562.0
2017-10-30 09:30:00,108.49,108.97,108.04,108.91,51774.0,108.49,108.97,108.04,108.91,51774.0
2017-10-30 09:40:00,108.94,109.19,108.62,109.13,63080.0,108.94,109.19,108.62,109.13,63080.0
2017-10-30 09:50:00,109.12,109.36,108.84,109.33,38216.0,109.12,109.36,108.84,109.33,38216.0
2017-10-30 10:00:00,109.31,110.0,109.24,109.95,70546.0,109.31,110.0,109.24,109.95,70546.0
2017-10-30 10:10:00,109.93,109.93,109.43,109.7,64397.0,109.93,109.93,109.43,109.7,64397.0
2017-10-30 10:20:00,109.69,109.69,108.9,109.15,23241.0,109.69,109.69,108.9,109.15,23241.0
2017-10-30 10:30:00,109.17,109.2,108.85,108.98,28653.0,109.17,109.2,108.85,108.98,28653.0
2017-10-30 10:40:00,108.95,109.45,108.86,109.24,49797.0,108.95,109.45,108.86,109.24,49797.0
2017-10-30 10:50:00,109.25,109.43,109.04,109.11,28830.0,109.25,109.43,109.04,109.11,28830.0
2017-10-30 11:00:00,109.12,109.17,108.98,109.0,20055.0,109.12,109.17,108.98,109.0,20055.0
2017-10-30 11:10:00,109.0,109.06,108.66,108.76,18694.0,109.0,109.06,108.66,108.76,18694.0
2017-10-30 11:20:00,108.8,108.81,108.47,108.54,22218.0,108.8,108.81,108.47,108.54,22218.0
2017-10-30 11:30:00,108.54,108.62,108.41,108.55,20304.0,108.54,108.62,108.41,108.55,20304.0
2017-10-30 11:40:00,108.59,109.01,108.52,108.97,28126.0,108.59,109.01,108.52,108.97,28126.0
2017-10-30 11:50:00,108.97,109.07,108.85,109.02,18544.0,108.97,109.07,108.85,109.02,18544.0
2017-10-30 12:00:00,109.05,109.25,108.98,109.18,26199.0,109.05,109.25,108.98,109.18,26199.0
2017-10-30 12:10:00,109.18,109.19,108.7,108.73,33850.0,109.18,109.19,108.7,108.73,33850.0
2017-10-30 12:20:00,108.73,109.28,108.7,109.24,35589.0,108.73,109.28,108.7,109.24,35589.0
2017-10-30 12:30:00,109.21,109.49,109.19,109.3,22634.0,109.21,109.49,109.19,109.3,22634.0
2017-10-30 12:40:00,109.3,109.34,109.0,109.01,23096.0,109.3,109.34,109.0,109.01,23096.0
2017-10-30 12:50:00,109.02,109.02,108.75,108.75,27698.0,109.02,109.02,108.75,108.75,27698.0
2017-10-30 13:00:00,108.75,109.11,108.67,109.09,22096.0,108.75,109.11,108.67,109.09,22096.0
2017-10-30 13:10:00,109.12,109.13,109.02,109.12,16612.0,109.12,109.13,109.02,109.12,16612.0
2017-10-30 13:20:00,109.14,109.33,109.08,109.21,24834.0,109.14,109.33,109.08,109.21,24834.0
2017-10-30 13:30:00,109.19,109.23,108.91,109.01,12460.0,109.19,109.23,108.91,109.01,12460.0
2017-10-30 13:40:00,109.01,109.06,108.94,109.05,10612.0,109.01,109.06,108.94,109.05,10612.0
2017-10-30 13:50:00,109.06,109.09,108.86,108.95,18081.0,109.06,109.09,108.86,108.95,18081.0
2017-10-30 14:00:00,108.92,109.14,108.92,109.13,18264.0,108.92,109.14,108.92,109.13,18264.0
2017-10-30 14:10:00,109.14,109.61,109.13,109.51,21493.0,109.14,109.61,109.13,109.51,21493.0
2017-10-30 14:20:00,109.51,109.55,109.34,109.4,19449.0,109.51,109.55,109.34,109.4,19449.0
2017-10-30 14:30:00,109.37,109.5,109.27,109.39,16960.0,109.37,109.5,109.27,109.39,16960.0
2017-10-30 14:40:00,109.37,109.56,109.32,109.52,14099.0,109.37,109.56,109.32,109.52,14099.0
2017-10-30 14:50:00,109.5,109.6,109.41,109.6,19743.0,109.5,109.6,109.41,109.6,19743.0
2017-10-30 15:00:00,109.62,109.71,109.44,109.48,39906.0,109.62,109.71,109.44,109.48,39906.0
2017-10-30 15:10:00,109.49,109.6,109.47,109.48,29245.0,109.49,109.6,109.47,109.48,29245.0
2017-10-30 15:20:00,109.48,109.63,109.36,109.56,46566.0,109.48,109.63,109.36,109.56,46566.0
2017-10-30 15:30:00,109.54,109.6,109.42,109.6,43902.0,109.54,109.6,109.42,109.6,43902.0
2017-10-30 15:40:00,109.62,109.87,109.62,109.71,79814.0,109.62,109.87,109.62,109.71,79814.0
2017-10-30 15:50:00,109.72,109.94,109.68,109.7,133816.0,109.72,109.94,109.68,109.7,133816.0
2017-10-31 09:30:00,110.01,110.22,109.65,109.68,45372.0,110.01,110.22,109.65,109.68,45372.0
2017-10-31 09:40:00,109.78,110.0,109.64,109.75,29418.0,109.78,110.0,109.64,109.75,29418.0
2017-10-31 09:50:00,109.8,109.95,109.18,109.41,62846.0,109.8,109.95,109.18,109.41,62846.0
2017-10-31 10:00:00,109.42,109.7,109.4,109.48,40798.0,109.42,109.7,109.4,109.48,40798.0
2017-10-31 10:10:00,109.53,110.0,109.5,109.86,36540.0,109.53,110.0,109.5,109.86,36540.0
2017-10-31 10:20:00,109.92,109.93,109.7,109.7,24614.0,109.92,109.93,109.7,109.7,24614.0
2017-10-31 10:30:00,109.73,109.84,109.42,109.46,14401.0,109.73,109.84,109.42,109.46,14401.0
2017-10-31 10:40:00,109.46,109.56,109.34,109.4,15493.0,109.46,109.56,109.34,109.4,15493.0
2017-10-31 10:50:00,109.5,109.85,109.5,109.78,15410.0,109.5,109.85,109.5,109.78,15410.0
2017-10-31 11:00:00,109.74,109.85,109.36,109.4,69885.0,109.74,109.85,109.36,109.4,69885.0
2017-10-31 11:10:00,109.39,109.68,109.39,109.63,52719.0,109.39,109.68,109.39,109.63,52719.0
2017-10-31 11:20:00,109.68,109.7,109.48,109.67,76007.0,109.68,109.7,109.48,109.67,76007.0
2017-10-31 11:30:00,109.67,109.78,109.51,109.71,100748.0,109.67,109.78,109.51,109.71,100748.0
2017-10-31 11:40:00,109.74,110.1,109.58,109.9,70559.0,109.74,110.1,109.58,109.9,70559.0
2017-10-31 11:50:00,109.91,110.04,109.7,109.74,35886.0,109.91,110.04,109.7,109.74,35886.0
2017-10-31 12:00:00,109.77,109.8,109.39,109.43,17227.0,109.77,109.8,109.39,109.43,17227.0
2017-10-31 12:10:00,109.49,109.49,109.1,109.1,22384.0,109.49,109.49,109.1,109.1,22384.0
2017-10-31 12:20:00,109.11,109.13,108.99,109.08,17574.0,109.11,109.13,108.99,109.08,17574.0
2017-10-31 12:30:00,109.13,109.63,109.1,109.63,27623.0,109.13,109.63,109.1,109.63,27623.0
2017-10-31 12:40:00,109.62,109.62,109.37,109.51,8550.0,109.62,109.62,109.37,109.51,8550.0
2017-10-31 12:50:00,109.52,109.87,109.51,109.76,40430.0,109.52,109.87,109.51,109.76,40430.0
2017-10-31 13:00:00,109.75,109.97,109.64,109.97,29393.0,109.75,109.97,109.64,109.97,29393.0
2017-10-31 13:10:00,109.97,110.04,109.72,109.72,23283.0,109.97,110.04,109.72,109.72,23283.0
2017-10-31 13:20:00,109.84,110.08,109.79,110.06,14587.0,109.84,110.08,109.79,110.06,14587.0
2017-10-31 13:30:00,110.07,110.46,110.06,110.45,21974.0,110.07,110.46,110.06,110.45,21974.0
2017-10-31 13:40:00,110.45,110.55,110.24,110.41,17795.0,110.45,110.55,110.24,110.41,17795.0
2017-10-31 13:50:00,110.39,110.59,110.39,110.58,15377.0,110.39,110.59,110.39,110.58,15377.0
2017-10-31 14:00:00,110.57,110.86,110.56,110.8,25615.0,110.57,110.86,110.56,110.8,25615.0
2017-10-31 14:10:00,110.78,110.78,110.43,110.43,20706.0,110.78,110.78,110.43,110.43,20706.0
2017-10-31 14:20:00,110.39,110.52,110.26,110.42,17488.0,110.39,110.52,110.26,110.42,17488.0
2017-10-31 14:30:00,110.45,110.49,110.22,110.22,13314.0,110.45,110.49,110.22,110.22,13314.0
2017-10-31 14:40:00,110.2,110.22,110.06,110.15,13779.0,110.2,110.22,110.06,110.15,13779.0
2017-10-31 14:50:00,110.14,110.28,110.07,110.25,14539.0,110.14,110.28,110.07,110.25,14539.0
2017-10-31 15:00:00,110.23,110.31,110.2,110.23,13538.0,110.23,110.31,110.2,110.23,13538.0
2017-10-31 15:10:00,110.22,110.29,110.13,110.23,17817.0,110.22,110.29,110.13,110.23,17817.0
2017-10-31 15:20:00,110.25,110.29,110.09,110.26,18362.0,110.25,110.29,110.09,110.26,18362.0
2017-10-31 15:30:00,110.29,110.44,110.24,110.42,31401.0,110.29,110.44,110.24,110.42,31401.0
2017-10-31 15:40:00,110.41,110.51,110.28,110.51,43912.0,110.41,110.51,110.28,110.51,43912.0
2017-10-31 15:50:00,110.49,110.77,110.46,110.65,160819.0,110.49,110.77,110.46,110.65,160819.0
2017-11-01 09:30:00,110.91,111.11,109.23,109.83,71352.0,110.91,111.11,109.23,109.83,71352.0
2017-11-01 09:40:00,109.82,110.47,109.56,110.33,61838.0,109.82,110.47,109.56,110.33,61838.0
2017-11-01 09:50:00,110.33,110.78,109.92,110.11,25199.0,110.33,110.78,109.92,110.11,25199.0
2017-11-01 10:00:00,110.03,110.6,109.9,110.23,26102.0,110.03,110.6,109.9,110.23,26102.0
2017-11-01 10:10:00,110.13,110.13,109.24,109.25,40276.0,110.13,110.13,109.24,109.25,40276.0
2017-11-01 10:20:00,109.24,110.18,109.15,110.08,36036.0,109.24,110.18,109.15,110.08,36036.0
2017-11-01 10:30:00,110.12,110.43,110.08,110.08,19250.0,110.12,110.43,110.08,110.08,19250.0
2017-11-01 10:40:00,110.08,110.14,109.77,109.77,22370.0,110.08,110.14,109.77,109.77,22370.0
2017-11-01 10:50:00,109.78,110.01,109.78,109.9,23826.0,109.78,110.01,109.78,109.9,23826.0
2017-11-01 11:00:00,109.89,110.18,109.87,110.15,34552.0,109.89,110.18,109.87,110.15,34552.0
2017-11-01 11:10:00,110.12,110.15,109.89,109.92,20143.0,110.12,110.15,109.89,109.92,20143.0
2017-11-01 11:20:00,109.88,110.0,109.81,109.81,15455.0,109.88,110.0,109.81,109.81,15455.0
2017-11-01 11:30:00,109.83,109.86,109.46,109.74,29085.0,109.83,109.86,109.46,109.74,29085.0
2017-11-01 11:40:00,109.73,109.73,109.44,109.46,16917.0,109.73,109.73,109.44,109.46,16917.0
2017-11-01 11:50:00,109.48,109.49,108.83,108.83,27166.0,109.48,109.49,108.83,108.83,27166.0
2017-11-01 12:00:00,108.83,109.5,108.83,109.48,31202.0,108.83,109.5,108.83,109.48,31202.0
2017-11-01 12:10:00,109.52,109.63,109.37,109.56,14568.0,109.52,109.63,109.37,109.56,14568.0
2017-11-01 12:20:00,109.56,110.0,109.33,109.52,89348.0,109.56,110.0,109.33,109.52,89348.0
2017-11-01 12:30:00,109.57,109.9,109.49,109.83,13857.0,109.57,109.9,109.49,109.83,13857.0
2017-11-01 12:40:00,109.83,109.93,109.64,109.85,11616.0,109.83,109.93,109.64,109.85,11616.0
2017-11-01 12:50:00,109.9,110.08,109.83,109.84,17767.0,109.9,110.08,109.83,109.84,17767.0
2017-11-01 13:00:00,109.8,109.81,109.16,109.16,24535.0,109.8,109.81,109.16,109.16,24535.0
2017-11-01 13:10:00,109.2,109.26,109.06,109.07,16819.0,109.2,109.26,109.06,109.07,16819.0
2017-11-01 13:20:00,109.01,109.27,108.87,109.07,23497.0,109.01,109.27,108.87,109.07,23497.0
2017-11-01 13:30:00,109.06,109.58,109.06,109.58,16535.0,109.06,109.58,109.06,109.58,16535.0
2017-11-01 13:40:00,109.56,109.58,109.36,109.37,9243.0,109.56,109.58,109.36,109.37,9243.0
2017-11-01 13:50:00,109.37,109.54,109.35,109.54,27805.0,109.37,109.54,109.35,109.54,27805.0
2017-11-01 14:00:00,109.44,109.7,109.42,109.64,35650.0,109.44,109.7,109.42,109.64,35650.0
2017-11-01 14:10:00,109.63,109.89,109.53,109.78,22438.0,109.63,109.89,109.53,109.78,22438.0
2017-11-01 14:20:00,109.86,110.09,109.79,109.93,17684.0,109.86,110.09,109.79,109.93,17684.0
2017-11-01 14:30:00,109.94,110.28,109.92,110.2,40778.0,109.94,110.28,109.92,110.2,40778.0
2017-11-01 14:40:00,110.17,110.19,109.91,110.19,14072.0,110.17,110.19,109.91,110.19,14072.0
2017-11-01 14:50:00,110.14,110.16,109.98,110.16,16133.0,110.14,110.16,109.98,110.16,16133.0
2017-11-01 15:00:00,110.2,110.57,110.13,110.57,32295.0,110.2,110.57,110.13,110.57,32295.0
2017-11-01 15:10:00,110.6,110.66,110.27,110.27,30738.0,110.6,110.66,110.27,110.27,30738.0
2017-11-01 15:20:00,110.27,110.39,110.08,110.2,25342.0,110.27,110.39,110.08,110.2,25342.0
2017-11-01 15:30:00,110.2,110.58,110.17,110.49,42826.0,110.2,110.58,110.17,110.49,42826.0
2017-11-01 15:40:00,110.52,110.79,110.44,110.44,55500.0,110.52,110.79,110.44,110.44,55500.0
2017-11-01 15:50:00,110.43,110.62,110.38,110.58,101683.0,110.43,110.62,110.38,110.58,101683.0
2017-11-02 09:30:00,110.39,110.54,109.89,109.94,53366.0,110.39,110.54,109.89,109.94,53366.0
2017-11-02 09:40:00,109.99,110.7,109.7,110.58,30179.0,109.99,110.7,109.7,110.58,30179.0
2017-11-02 09:50:00,110.62,110.77,110.45,110.61,23290.0,110.62,110.77,110.45,110.61,23290.0
2017-11-02 10:00:00,110.61,110.61,110.05,110.09,33931.0,110.61,110.61,110.05,110.09,33931.0
2017-11-02 10:10:00,110.14,110.24,109.78,110.04,34648.0,110.14,110.24,109.78,110.04,34648.0
2017-11-02 10:20:00,110.02,110.16,109.81,110.15,22592.0,110.02,110.16,109.81,110.15,22592.0
2017-11-02 10:30:00,110.14,110.17,109.96,109.98,22348.0,110.14,110.17,109.96,109.98,22348.0
2017-11-02 10:40:00,109.93,110.09,109.8,109.8,32786.0,109.93,110.09,109.8,109.8,32786.0
2017-11-02 10:50:00,109.82,109.84,109.46,109.57,32276.0,109.82,109.84,109.46,109.57,32276.0
2017-11-02 11:00:00,109.6,109.9,109.59,109.71,27619.0,109.6,109.9,109.59,109.71,27619.0
2017-11-02 11:10:00,109.81,109.91,109.67,109.69,20609.0,109.81,109.91,109.67,109.69,20609.0
2017-11-02 11:20:00,109.65,109.75,109.56,109.58,19252.0,109.65,109.75,109.56,109.58,19252.0
2017-11-02 11:30:00,109.57,109.62,109.21,109.22,21771.0,109.57,109.62,109.21,109.22,21771.0
2017-11-02 11:40:00,109.22,109.43,109.19,109.23,12700.0,109.22,109.43,109.19,109.23,12700.0
2017-11-02 11:50:00,109.24,109.28,109.06,109.19,24977.0,109.24,109.28,109.06,109.19,24977.0
2017-11-02 12:00:00,109.21,109.39,109.09,109.39,22790.0,109.21,109.39,109.09,109.39,22790.0
2017-11-02 12:10:00,109.4,109.4,109.0,109.0,24986.0,109.4,109.4,109.0,109.0,24986.0
2017-11-02 12:20:00,108.96,109.4,108.84,109.37,16540.0,108.96,109.4,108.84,109.37,16540.0
2017-11-02 12:30:00,109.35,109.45,109.14,109.14,12953.0,109.35,109.45,109.14,109.14,12953.0
2017-11-02 12:40:00,109.18,109.29,109.03,109.28,15492.0,109.18,109.29,109.03,109.28,15492.0
2017-11-02 12:50:00,109.25,109.4,109.23,109.29,14950.0,109.25,109.4,109.23,109.29,14950.0
2017-11-02 13:00:00,109.33,109.4,109.22,109.27,25102.0,109.33,109.4,109.22,109.27,25102.0
2017-11-02 13:10:00,109.32,109.33,109.19,109.2,11615.0,109.32,109.33,109.19,109.2,11615.0
2017-11-02 13:20:00,109.21,109.22,108.78,108.85,58090.0,109.21,109.22,108.78,108.85,58090.0
2017-11-02 13:30:00,108.85,108.95,108.81,108.86,13925.0,108.85,108.95,108.81,108.86,13925.0
2017-11-02 13:40:00,108.86,109.26,108.85,109.21,11309.0,108.86,109.26,108.85,109.21,11309.0
2017-11-02 13:50:00,109.18,109.22,109.02,109.09,13625.0,109.18,109.22,109.02,109.09,13625.0
2017-11-02 14:00:00,109.07,109.15,109.07,109.14,14942.0,109.07,109.15,109.07,109.14,14942.0
2017-11-02 14:10:00,109.16,109.42,109.14,109.36,15130.0,109.16,109.42,109.14,109.36,15130.0
2017-11-02 14:20:00,109.33,109.58,109.3,109.58,15292.0,109.33,109.58,109.3,109.58,15292.0
2017-11-02 14:30:00,109.57,109.79,109.54,109.79,10520.0,109.57,109.79,109.54,109.79,10520.0
2017-11-02 14:40:00,109.8,109.8,109.51,109.54,29618.0,109.8,109.8,109.51,109.54,29618.0
2017-11-02 14:50:00,109.55,109.61,109.26,109.33,40186.0,109.55,109.61,109.26,109.33,40186.0
2017-11-02 15:00:00,109.35,109.39,109.06,109.06,34934.0,109.35,109.39,109.06,109.06,34934.0
2017-11-02 15:10:00,109.09,109.11,108.81,108.89,30605.0,109.09,109.11,108.81,108.89,30605.0
2017-11-02 15:20:00,108.88,108.9,108.71,108.79,32863.0,108.88,108.9,108.71,108.79,32863.0
2017-11-02 15:30:00,108.83,108.92,108.73,108.81,42514.0,108.83,108.92,108.73,108.81,42514.0
2017-11-02 15:40:00,108.81,108.95,108.76,108.77,57950.0,108.81,108.95,108.76,108.77,57950.0
2017-11-02 15:50:00,108.76,108.76,108.5,108.51,149679.0,108.76,108.76,108.5,108.51,149679.0
2017-11-03 09:30:00,109.54,110.39,109.24,109.43,158627.0,109.54,110.39,109.24,109.43,158627.0
2017-11-03 09:40:00,109.51,109.92,109.03,109.31,192772.0,109.51,109.92,109.03,109.31,192772.0
2017-11-03 09:50:00,109.31,109.76,109.0,109.32,45562.0,109.31,109.76,109.0,109.32,45562.0
2017-11-03 10:00:00,109.33,109.88,109.2,109.82,41897.0,109.33,109.88,109.2,109.82,41897.0
2017-11-03 10:10:00,109.75,109.85,108.84,109.11,54432.0,109.75,109.85,108.84,109.11,54432.0
2017-11-03 10:20:00,109.16,109.44,109.04,109.33,55747.0,109.16,109.44,109.04,109.33,55747.0
2017-11-03 10:30:00,109.37,109.74,109.37,109.6,33242.0,109.37,109.74,109.37,109.6,33242.0
2017-11-03 10:40:00,109.66,109.66,109.21,109.25,40721.0,109.66,109.66,109.21,109.25,40721.0
2017-11-03 10:50:00,109.26,109.66,109.15,109.65,20527.0,109.26,109.66,109.15,109.65,20527.0
2017-11-03 11:00:00,109.64,109.67,109.44,109.51,33122.0,109.64,109.67,109.44,109.51,33122.0
2017-11-03 11:10:00,109.51,109.57,109.31,109.36,21357.0,109.51,109.57,109.31,109.36,21357.0
2017-11-03 11:20:00,109.4,109.49,109.32,109.39,20088.0,109.4,109.49,109.32,109.39,20088.0
2017-11-03 11:30:00,109.38,109.46,108.87,108.94,32252.0,109.38,109.46,108.87,108.94,32252.0
2017-11-03 11:40:00,108.93,109.15,108.84,109.04,28580.0,108.93,109.15,108.84,109.04,28580.0
2017-11-03 11:50:00,109.03,109.06,108.8,108.8,37692.0,109.03,109.06,108.8,108.8,37692.0
2017-11-03 12:00:00,108.83,108.85,108.5,108.53,36043.0,108.83,108.85,108.5,108.53,36043.0
2017-11-03 12:10:00,108.52,108.71,108.16,108.64,71672.0,108.52,108.71,108.16,108.64,71672.0
2017-11-03 12:20:00,108.61,109.01,108.61,108.82,22748.0,108.61,109.01,108.61,108.82,22748.0
2017-11-03 12:30:00,108.8,108.98,108.46,108.95,31802.0,108.8,108.98,108.46,108.95,31802.0
2017-11-03 12:40:00,109.0,109.0,108.5,108.8,34731.0,109.0,109.0,108.5,108.8,34731.0
2017-11-03 12:50:00,108.8,108.8,108.32,108.44,22013.0,108.8,108.8,108.32,108.44,22013.0
2017-11-03 13:00:00,108.44,108.47,108.25,108.42,36430.0,108.44,108.47,108.25,108.42,36430.0
2017-11-03 13:10:00,108.39,108.55,108.34,108.41,29030.0,108.39,108.55,108.34,108.41,29030.0
2017-11-03 13:20:00,108.39,108.64,108.3,108.63,15977.0,108.39,108.64,108.3,108.63,15977.0
2017-11-03 13:30:00,108.65,108.79,108.55,108.79,13222.0,108.65,108.79,108.55,108.79,13222.0
2017-11-03 13:40:00,108.79,108.82,108.56,108.69,19039.0,108.79,108.82,108.56,108.69,19039.0
2017-11-03 13:50:00,108.7,108.92,108.62,108.84,33900.0,108.7,108.92,108.62,108.84,33900.0
2017-11-03 14:00:00,108.83,109.22,108.8,109.16,25657.0,108.83,109.22,108.8,109.16,25657.0
2017-11-03 14:10:00,109.24,109.4,109.18,109.31,14069.0,109.24,109.4,109.18,109.31,14069.0
2017-11-03 14:20:00,109.36,109.56,109.36,109.52,24409.0,109.36,109.56,109.36,109.52,24409.0
2017-11-03 14:30:00,109.52,109.59,109.37,109.45,20670.0,109.52,109.59,109.37,109.45,20670.0
2017-11-03 14:40:00,109.45,109.45,109.19,109.23,23637.0,109.45,109.45,109.19,109.23,23637.0
2017-11-03 14:50:00,109.25,109.54,109.25,109.49,18576.0,109.25,109.54,109.25,109.49,18576.0
2017-11-03 15:00:00,109.46,109.58,109.34,109.34,30492.0,109.46,109.58,109.34,109.34,30492.0
2017-11-03 15:10:00,109.37,109.41,109.1,109.1,35105.0,109.37,109.41,109.1,109.1,35105.0
2017-11-03 15:20:00,109.12,109.17,108.9,108.9,35182.0,109.12,109.17,108.9,108.9,35182.0
2017-11-03 15:30:00,108.9,109.04,108.87,108.98,44862.0,108.9,109.04,108.87,108.98,44862.0
2017-11-03 15:40:00,108.98,109.01,108.78,108.8,72459.0,108.98,109.01,108.78,108.8,72459.0
2017-11-03 15:50:00,108.8,109.0,108.7,108.92,128981.0,108.8,109.0,108.7,108.92,128981.0
2017-11-06 09:30:00,109.46,109.46,108.81,108.97,77517.0,109.46,109.46,108.81,108.97,77517.0
2017-11-06 09:40:00,108.98,109.28,108.52,108.54,81560.0,108.98,109.28,108.52,108.54,81560.0
2017-11-06 09:50:00,108.58,108.93,108.21,108.91,58340.0,108.58,108.93,108.21,108.91,58340.0
2017-11-06 10:00:00,108.9,109.27,108.75,109.08,78448.0,108.9,109.27,108.75,109.08,78448.0
2017-11-06 10:10:00,109.06,109.11,108.72,109.05,37942.0,109.06,109.11,108.72,109.05,37942.0
2017-11-06 10:20:00,109.08,109.4,109.01,109.2,39920.0,109.08,109.4,109.01,109.2,39920.0
2017-11-06 10:30:00,109.18,109.35,109.16,109.26,34420.0,109.18,109.35,109.16,109.26,34420.0
2017-11-06 10:40:00,109.26,109.61,109.26,109.41,51387.0,109.26,109.61,109.26,109.41,51387.0
2017-11-06 10:50:00,109.4,109.44,108.63,108.81,46318.0,109.4,109.44,108.63,108.81,46318.0
2017-11-06 11:00:00,108.8,108.83,108.42,108.43,32405.0,108.8,108.83,108.42,108.43,32405.0
2017-11-06 11:10:00,108.42,108.44,107.47,107.91,59781.0,108.42,108.44,107.47,107.91,59781.0
2017-11-06 11:20:00,107.93,107.99,107.62,107.73,55128.0,107.93,107.99,107.62,107.73,55128.0
2017-11-06 11:30:00,107.77,107.77,106.49,106.66,91303.0,107.77,107.77,106.49,106.66,91303.0
2017-11-06 11:40:00,106.68,107.16,106.63,107.07,60392.0,106.68,107.16,106.63,107.07,60392.0
2017-11-06 11:50:00,107.02,107.15,106.42,106.47,45251.0,107.02,107.15,106.42,106.47,45251.0
2017-11-06 12:00:00,106.5,107.13,106.46,107.03,39289.0,106.5,107.13,106.46,107.03,39289.0
2017-11-06 12:10:00,107.02,107.42,106.9,107.19,34926.0,107.02,107.42,106.9,107.19,34926.0
2017-11-06 12:20:00,107.19,107.28,107.12,107.23,20570.0,107.19,107.28,107.12,107.23,20570.0
2017-11-06 12:30:00,107.19,107.68,107.19,107.39,29576.0,107.19,107.68,107.19,107.39,29576.0
2017-11-06 12:40:00,107.38,107.41,107.24,107.34,20158.0,107.38,107.41,107.24,107.34,20158.0
2017-11-06 12:50:00,107.33,107.42,107.27,107.33,13507.0,107.33,107.42,107.27,107.33,13507.0
2017-11-06 13:00:00,107.36,107.37,107.18,107.22,20066.0,107.36,107.37,107.18,107.22,20066.0
2017-11-06 13:10:00,107.24,107.28,107.05,107.05,28584.0,107.24,107.28,107.05,107.05,28584.0
2017-11-06 13:20:00,107.04,107.08,106.67,106.75,21848.0,107.04,107.08,106.67,106.75,21848.0
2017-11-06 13:30:00,106.75,106.76,106.34,106.34,57397.0,106.75,106.76,106.34,106.34,57397.0
2017-11-06 13:40:00,106.38,106.53,106.27,106.28,41392.0,106.38,106.53,106.27,106.28,41392.0
2017-11-06 13:50:00,106.3,106.88,106.23,106.83,63677.0,106.3,106.88,106.23,106.83,63677.0
2017-11-06 14:00:00,106.86,107.06,106.8,106.89,62111.0,106.86,107.06,106.8,106.89,62111.0
2017-11-06 14:10:00,106.94,107.46,106.82,107.34,58619.0,106.94,107.46,106.82,107.34,58619.0
2017-11-06 14:20:00,107.38,107.55,107.16,107.2,34384.0,107.38,107.55,107.16,107.2,34384.0
2017-11-06 14:30:00,107.18,107.66,107.17,107.35,36985.0,107.18,107.66,107.17,107.35,36985.0
2017-11-06 14:40:00,107.35,107.35,106.94,107.02,42386.0,107.35,107.35,106.94,107.02,42386.0
2017-11-06 14:50:00,107.01,107.16,106.94,107.16,31801.0,107.01,107.16,106.94,107.16,31801.0
2017-11-06 15:00:00,107.11,107.18,106.95,106.97,39709.0,107.11,107.18,106.95,106.97,39709.0
2017-11-06 15:10:00,106.97,107.02,106.74,106.9,64150.0,106.97,107.02,106.74,106.9,64150.0
2017-11-06 15:20:00,106.9,107.01,106.87,106.98,53799.0,106.9,107.01,106.87,106.98,53799.0
2017-11-06 15:30:00,106.97,107.03,106.93,106.97,63655.0,106.97,107.03,106.93,106.97,63655.0
2017-11-06 15:40:00,106.95,107.05,106.78,107.05,100549.0,106.95,107.05,106.78,107.05,100549.0
2017-11-06 15:50:00,107.03,107.08,106.78,107.0,247946.0,107.03,107.08,106.78,107.0,247946.0
2017-11-07 09:30:00,106.64,106.87,105.37,105.89,85841.0,106.64,106.87,105.37,105.89,85841.0
2017-11-07 09:40:00,105.96,106.65,105.74,105.74,58665.0,105.96,106.65,105.74,105.74,58665.0
2017-11-07 09:50:00,105.77,106.19,105.69,106.07,60422.0,105.77,106.19,105.69,106.07,60422.0
2017-11-07 10:00:00,106.04,106.23,105.73,105.86,66797.0,106.04,106.23,105.73,105.86,66797.0
2017-11-07 10:10:00,105.9,105.9,104.82,105.02,105086.0,105.9,105.9,104.82,105.02,105086.0
2017-11-07 10:20:00,105.02,105.03,104.06,104.76,168630.0,105.02,105.03,104.06,104.76,168630.0
2017-11-07 10:30:00,104.79,105.21,104.67,105.08,56880.0,104.79,105.21,104.67,105.08,56880.0
2017-11-07 10:40:00,105.08,105.09,104.45,104.53,41725.0,105.08,105.09,104.45,104.53,41725.0
2017-11-07 10:50:00,104.58,104.6,103.9,103.9,59226.0,104.58,104.6,103.9,103.9,59226.0
2017-11-07 11:00:00,103.95,104.9,103.88,104.73,70932.0,103.95,104.9,103.88,104.73,70932.0
2017-11-07 11:10:00,104.74,104.93,104.56,104.57,39050.0,104.74,104.93,104.56,104.57,39050.0
2017-11-07 11:20:00,104.5,104.73,104.26,104.73,35479.0,104.5,104.73,104.26,104.73,35479.0
2017-11-07 11:30:00,104.73,104.76,104.46,104.6,29199.0,104.73,104.76,104.46,104.6,29199.0
2017-11-07 11:40:00,104.57,105.15,104.57,104.72,69952.0,104.57,105.15,104.57,104.72,69952.0
2017-11-07 11:50:00,104.73,104.8,104.56,104.57,34578.0,104.73,104.8,104.56,104.57,34578.0
2017-11-07 12:00:00,104.59,104.8,104.53,104.77,44277.0,104.59,104.8,104.53,104.77,44277.0
2017-11-07 12:10:00,104.77,104.96,104.62,104.75,31715.0,104.77,104.96,104.62,104.75,31715.0
2017-11-07 12:20:00,104.76,104.76,104.59,104.62,42326.0,104.76,104.76,104.59,104.62,42326.0
2017-11-07 12:30:00,104.63,104.89,104.62,104.79,54525.0,104.63,104.89,104.62,104.79,54525.0
2017-11-07 12:40:00,104.76,104.95,104.74,104.85,38786.0,104.76,104.95,104.74,104.85,38786.0
2017-11-07 12:50:00,104.87,105.15,104.65,105.12,49522.0,104.87,105.15,104.65,105.12,49522.0
2017-11-07 13:00:00,105.12,105.45,105.12,105.33,39113.0,105.12,105.45,105.12,105.33,39113.0
2017-11-07 13:10:00,105.34,105.81,105.22,105.81,28642.0,105.34,105.81,105.22,105.81,28642.0
2017-11-07 13:20:00,105.73,106.0,105.52,105.52,47544.0,105.73,106.0,105.52,105.52,47544.0
2017-11-07 13:30:00,105.5,105.74,105.41,105.72,54503.0,105.5,105.74,105.41,105.72,54503.0
2017-11-07 13:40:00,105.75,106.16,105.58,105.61,88139.0,105.75,106.16,105.58,105.61,88139.0
2017-11-07 13:50:00,105.56,105.6,105.05,105.09,48959.0,105.56,105.6,105.05,105.09,48959.0
2017-11-07 14:00:00,105.14,105.23,104.78,104.8,45197.0,105.14,105.23,104.78,104.8,45197.0
2017-11-07 14:10:00,104.78,104.81,104.42,104.52,65004.0,104.78,104.81,104.42,104.52,65004.0
2017-11-07 14:20:00,104.5,104.99,104.45,104.99,72128.0,104.5,104.99,104.45,104.99,72128.0
2017-11-07 14:30:00,104.96,105.85,104.95,105.6,65131.0,104.96,105.85,104.95,105.6,65131.0
2017-11-07 14:40:00,105.61,105.66,105.07,105.18,57590.0,105.61,105.66,105.07,105.18,57590.0
2017-11-07 14:50:00,105.18,105.79,105.17,105.77,58015.0,105.18,105.79,105.17,105.77,58015.0
2017-11-07 15:00:00,105.7,105.71,105.38,105.48,73416.0,105.7,105.71,105.38,105.48,73416.0
2017-11-07 15:10:00,105.43,105.62,105.27,105.6,105547.0,105.43,105.62,105.27,105.6,105547.0
2017-11-07 15:20:00,105.6,105.92,105.53,105.78,127737.0,105.6,105.92,105.53,105.78,127737.0
2017-11-07 15:30:00,105.81,105.83,105.44,105.71,102029.0,105.81,105.83,105.44,105.71,102029.0
2017-11-07 15:40:00,105.71,105.99,105.59,105.99,157669.0,105.71,105.99,105.59,105.99,157669.0
2017-11-07 15:50:00,105.97,106.6,105.93,106.41,365006.0,105.97,106.6,105.93,106.41,365006.0
2017-11-08 09:30:00,120.0,120.0,117.32,118.89,960624.0,120.0,120.0,117.32,118.89,960624.0
2017-11-08 09:40:00,118.92,120.62,116.35,116.97,747145.0,118.92,120.62,116.35,116.97,747145.0
2017-11-08 09:50:00,116.99,118.99,116.47,117.92,410308.0,116.99,118.99,116.47,117.92,410308.0
2017-11-08 10:00:00,117.95,119.1,117.84,118.46,260396.0,117.95,119.1,117.84,118.46,260396.0
2017-11-08 10:10:00,118.44,118.71,117.88,117.97,144371.0,118.44,118.71,117.88,117.97,144371.0
2017-11-08 10:20:00,117.98,118.74,117.82,118.24,142377.0,117.98,118.74,117.82,118.24,142377.0
2017-11-08 10:30:00,118.29,118.37,116.8,117.23,156177.0,118.29,118.37,116.8,117.23,156177.0
2017-11-08 10:40:00,117.2,117.8,116.77,117.59,167120.0,117.2,117.8,116.77,117.59,167120.0
2017-11-08 10:50:00,117.62,118.72,117.48,118.26,170397.0,117.62,118.72,117.48,118.26,170397.0
2017-11-08 11:00:00,118.27,119.57,118.26,118.89,260761.0,118.27,119.57,118.26,118.89,260761.0
2017-11-08 11:10:00,118.88,119.88,118.83,119.59,224221.0,118.88,119.88,118.83,119.59,224221.0
2017-11-08 11:20:00,119.57,119.61,118.63,118.95,145899.0,119.57,119.61,118.63,118.95,145899.0
2017-11-08 11:30:00,118.94,119.1,118.13,118.65,151713.0,118.94,119.1,118.13,118.65,151713.0
2017-11-08 11:40:00,118.59,119.02,118.21,118.77,79811.0,118.59,119.02,118.21,118.77,79811.0
2017-11-08 11:50:00,118.77,118.98,118.38,118.48,71437.0,118.77,118.98,118.38,118.48,71437.0
2017-11-08 12:00:00,118.46,118.79,118.13,118.34,73012.0,118.46,118.79,118.13,118.34,73012.0
2017-11-08 12:10:00,118.31,118.55,118.2,118.28,76931.0,118.31,118.55,118.2,118.28,76931.0
2017-11-08 12:20:00,118.28,118.39,117.42,117.96,137195.0,118.28,118.39,117.42,117.96,137195.0
2017-11-08 12:30:00,117.95,118.28,117.79,118.16,135573.0,117.95,118.28,117.79,118.16,135573.0
2017-11-08 12:40:00,118.14,118.32,117.75,117.8,73926.0,118.14,118.32,117.75,117.8,73926.0
2017-11-08 12:50:00,117.79,118.15,117.72,117.95,81309.0,117.79,118.15,117.72,117.95,81309.0
2017-11-08 13:00:00,118.02,118.27,117.91,117.97,70522.0,118.02,118.27,117.91,117.97,70522.0
2017-11-08 13:10:00,118.02,118.1,117.5,118.04,97221.0,118.02,118.1,117.5,118.04,97221.0
2017-11-08 13:20:00,118.1,118.88,118.04,118.58,65736.0,118.1,118.88,118.04,118.58,65736.0
2017-11-08 13:30:00,118.55,118.76,118.12,118.18,55965.0,118.55,118.76,118.12,118.18,55965.0
2017-11-08 13:40:00,118.2,118.24,117.75,117.95,60454.0,118.2,118.24,117.75,117.95,60454.0
2017-11-08 13:50:00,117.92,118.05,117.61,117.81,40776.0,117.92,118.05,117.61,117.81,40776.0
2017-11-08 14:00:00,117.8,117.8,117.05,117.12,80341.0,117.8,117.8,117.05,117.12,80341.0
2017-11-08 14:10:00,117.13,117.33,116.82,117.17,106220.0,117.13,117.33,116.82,117.17,106220.0
2017-11-08 14:20:00,117.16,117.47,117.11,117.45,95588.0,117.16,117.47,117.11,117.45,95588.0
2017-11-08 14:30:00,117.45,117.95,117.43,117.78,100126.0,117.45,117.95,117.43,117.78,100126.0
2017-11-08 14:40:00,117.78,117.92,117.4,117.4,86834.0,117.78,117.92,117.4,117.4,86834.0
2017-11-08 14:50:00,117.44,117.45,117.05,117.11,71073.0,117.44,117.45,117.05,117.11,71073.0
2017-11-08 15:00:00,117.12,117.47,117.06,117.33,78378.0,117.12,117.47,117.06,117.33,78378.0
2017-11-08 15:10:00,117.36,117.77,117.33,117.6,103440.0,117.36,117.77,117.33,117.6,103440.0
2017-11-08 15:20:00,117.55,117.72,117.35,117.5,86680.0,117.55,117.72,117.35,117.5,86680.0
2017-11-08 15:30:00,117.51,117.64,117.28,117.53,126212.0,117.51,117.64,117.28,117.53,126212.0
2017-11-08 15:40:00,117.53,117.62,117.34,117.34,203119.0,117.53,117.62,117.34,117.34,203119.0
2017-11-08 15:50:00,117.37,117.85,117.21,117.64,389772.0,117.37,117.85,117.21,117.64,389772.0
2017-11-09 09:30:00,117.1,117.1,114.66,115.73,267552.0,117.1,117.1,114.66,115.73,267552.0
2017-11-09 09:40:00,115.77,115.98,115.02,115.54,184874.0,115.77,115.98,115.02,115.54,184874.0
2017-11-09 09:50:00,115.48,115.62,114.96,115.47,125325.0,115.48,115.62,114.96,115.47,125325.0
2017-11-09 10:00:00,115.41,116.72,115.4,116.67,82266.0,115.41,116.72,115.4,116.67,82266.0
2017-11-09 10:10:00,116.64,116.94,116.25,116.85,72727.0,116.64,116.94,116.25,116.85,72727.0
2017-11-09 10:20:00,116.91,117.24,116.63,116.71,93230.0,116.91,117.24,116.63,116.71,93230.0
2017-11-09 10:30:00,116.72,116.84,116.11,116.25,82583.0,116.72,116.84,116.11,116.25,82583.0
2017-11-09 10:40:00,116.22,116.39,115.71,116.36,73798.0,116.22,116.39,115.71,116.36,73798.0
2017-11-09 10:50:00,116.38,116.51,116.02,116.15,35131.0,116.38,116.51,116.02,116.15,35131.0
2017-11-09 11:00:00,116.1,116.1,115.7,115.84,37464.0,116.1,116.1,115.7,115.84,37464.0
2017-11-09 11:10:00,115.85,116.01,115.8,115.9,25516.0,115.85,116.01,115.8,115.9,25516.0
2017-11-09 11:20:00,115.92,115.92,115.28,115.8,45463.0,115.92,115.92,115.28,115.8,45463.0
2017-11-09 11:30:00,115.83,115.96,115.7,115.82,42136.0,115.83,115.96,115.7,115.82,42136.0
2017-11-09 11:40:00,115.83,115.95,115.5,115.7,49767.0,115.83,115.95,115.5,115.7,49767.0
2017-11-09 11:50:00,115.7,115.78,115.46,115.71,27992.0,115.7,115.78,115.46,115.71,27992.0
2017-11-09 12:00:00,115.71,115.8,115.45,115.64,31968.0,115.71,115.8,115.45,115.64,31968.0
2017-11-09 12:10:00,115.64,115.67,115.28,115.35,54100.0,115.64,115.67,115.28,115.35,54100.0
2017-11-09 12:20:00,115.33,115.4,114.71,114.71,121468.0,115.33,115.4,114.71,114.71,121468.0
2017-11-09 12:30:00,114.65,114.91,113.87,114.82,103711.0,114.65,114.91,113.87,114.82,103711.0
2017-11-09 12:40:00,114.84,114.94,114.32,114.39,34236.0,114.84,114.94,114.32,114.39,34236.0
2017-11-09 12:50:00,114.47,114.87,114.21,114.76,45278.0,114.47,114.87,114.21,114.76,45278.0
2017-11-09 13:00:00,114.78,114.82,114.36,114.54,37810.0,114.78,114.82,114.36,114.54,37810.0
2017-11-09 13:10:00,114.49,115.36,114.43,115.23,32070.0,114.49,115.36,114.43,115.23,32070.0
2017-11-09 13:20:00,115.26,115.66,115.26,115.64,35396.0,115.26,115.66,115.26,115.64,35396.0
2017-11-09 13:30:00,115.67,115.87,115.52,115.68,39229.0,115.67,115.87,115.52,115.68,39229.0
2017-11-09 13:40:00,115.75,115.8,115.46,115.64,29480.0,115.75,115.8,115.46,115.64,29480.0
2017-11-09 13:50:00,115.68,115.88,115.54,115.65,51919.0,115.68,115.88,115.54,115.65,51919.0
2017-11-09 14:00:00,115.61,115.84,115.51,115.77,51340.0,115.61,115.84,115.51,115.77,51340.0
2017-11-09 14:10:00,115.72,115.72,115.1,115.1,64713.0,115.72,115.72,115.1,115.1,64713.0
2017-11-09 14:20:00,115.08,115.21,114.9,115.03,47341.0,115.08,115.21,114.9,115.03,47341.0
2017-11-09 14:30:00,114.99,115.27,114.95,115.0,26979.0,114.99,115.27,114.95,115.0,26979.0
2017-11-09 14:40:00,115.01,115.01,114.8,114.94,30883.0,115.01,115.01,114.8,114.94,30883.0
2017-11-09 14:50:00,114.97,115.32,114.87,115.16,39215.0,114.97,115.32,114.87,115.16,39215.0
2017-11-09 15:00:00,115.12,115.22,115.02,115.07,43651.0,115.12,115.22,115.02,115.07,43651.0
2017-11-09 15:10:00,115.01,115.12,114.88,115.07,46794.0,115.01,115.12,114.88,115.07,46794.0
2017-11-09 15:20:00,115.07,115.1,114.97,115.01,28044.0,115.07,115.1,114.97,115.01,28044.0
2017-11-09 15:30:00,115.0,115.35,114.89,115.34,57622.0,115.0,115.35,114.89,115.34,57622.0
2017-11-09 15:40:00,115.34,115.37,115.17,115.21,76541.0,115.34,115.37,115.17,115.21,76541.0
2017-11-09 15:50:00,115.24,115.39,115.07,115.16,178589.0,115.24,115.39,115.07,115.16,178589.0
2017-11-10 09:30:00,114.91,115.49,114.52,115.44,84262.0,114.91,115.49,114.52,115.44,84262.0
2017-11-10 09:40:00,115.51,115.9,115.48,115.48,85606.0,115.51,115.9,115.48,115.48,85606.0
2017-11-10 09:50:00,115.56,115.62,115.15,115.3,26041.0,115.56,115.62,115.15,115.3,26041.0
2017-11-10 10:00:00,115.38,115.56,114.97,115.13,45268.0,115.38,115.56,114.97,115.13,45268.0
2017-11-10 10:10:00,115.15,115.21,114.97,115.1,48552.0,115.15,115.21,114.97,115.1,48552.0
2017-11-10 10:20:00,115.08,115.22,114.76,114.82,32924.0,115.08,115.22,114.76,114.82,32924.0
2017-11-10 10:30:00,114.81,114.82,114.05,114.32,62308.0,114.81,114.82,114.05,114.32,62308.0
2017-11-10 10:40:00,114.37,115.2,114.35,115.18,45807.0,114.37,115.2,114.35,115.18,45807.0
2017-11-10 10:50:00,115.15,115.22,114.88,115.2,62197.0,115.15,115.22,114.88,115.2,62197.0
2017-11-10 11:00:00,115.23,115.4,115.01,115.03,42862.0,115.23,115.4,115.01,115.03,42862.0
2017-11-10 11:10:00,115.03,115.36,115.01,115.29,16056.0,115.03,115.36,115.01,115.29,16056.0
2017-11-10 11:20:00,115.29,115.36,114.81,114.9,34906.0,115.29,115.36,114.81,114.9,34906.0
2017-11-10 11:30:00,114.9,114.9,114.43,114.56,45112.0,114.9,114.9,114.43,114.56,45112.0
2017-11-10 11:40:00,114.58,114.86,114.57,114.71,37263.0,114.58,114.86,114.57,114.71,37263.0
2017-11-10 11:50:00,114.75,114.89,114.67,114.76,31260.0,114.75,114.89,114.67,114.76,31260.0
2017-11-10 12:00:00,114.78,114.91,114.74,114.86,21284.0,114.78,114.91,114.74,114.86,21284.0
2017-11-10 12:10:00,114.89,115.35,114.88,115.19,41019.0,114.89,115.35,114.88,115.19,41019.0
2017-11-10 12:20:00,115.19,115.3,114.92,115.13,26358.0,115.19,115.3,114.92,115.13,26358.0
2017-11-10 12:30:00,115.15,115.18,115.0,115.07,17443.0,115.15,115.18,115.0,115.07,17443.0
2017-11-10 12:40:00,115.06,115.28,115.01,115.21,21760.0,115.06,115.28,115.01,115.21,21760.0
2017-11-10 12:50:00,115.23,115.27,114.88,114.88,23677.0,115.23,115.27,114.88,114.88,23677.0
2017-11-10 13:00:00,114.92,115.1,114.92,115.0,15096.0,114.92,115.1,114.92,115.0,15096.0
2017-11-10 13:10:00,115.02,115.23,115.01,115.11,12482.0,115.02,115.23,115.01,115.11,12482.0
2017-11-10 13:20:00,115.13,115.22,115.01,115.16,23899.0,115.13,115.22,115.01,115.16,23899.0
2017-11-10 13:30:00,115.18,115.23,114.78,114.96,35780.0,115.18,115.23,114.78,114.96,35780.0
2017-11-10 13:40:00,114.98,115.13,114.93,115.07,20229.0,114.98,115.13,114.93,115.07,20229.0
2017-11-10 13:50:00,115.01,115.08,114.93,114.93,11240.0,115.01,115.08,114.93,114.93,11240.0
2017-11-10 14:00:00,114.98,115.37,114.96,115.34,68644.0,114.98,115.37,114.96,115.34,68644.0
2017-11-10 14:10:00,115.37,115.55,115.3,115.37,74790.0,115.37,115.55,115.3,115.37,74790.0
2017-11-10 14:20:00,115.37,115.39,114.94,115.2,28044.0,115.37,115.39,114.94,115.2,28044.0
2017-11-10 14:30:00,115.25,115.36,115.18,115.25,18230.0,115.25,115.36,115.18,115.25,18230.0
2017-11-10 14:40:00,115.25,115.38,115.22,115.28,20648.0,115.25,115.38,115.22,115.28,20648.0
2017-11-10 14:50:00,115.31,115.33,115.15,115.21,23438.0,115.31,115.33,115.15,115.21,23438.0
2017-11-10 15:00:00,115.22,115.46,115.22,115.32,24203.0,115.22,115.46,115.22,115.32,24203.0
2017-11-10 15:10:00,115.32,115.36,115.17,115.21,26345.0,115.32,115.36,115.17,115.21,26345.0
2017-11-10 15:20:00,115.22,115.33,115.07,115.23,34486.0,115.22,115.33,115.07,115.23,34486.0
2017-11-10 15:30:00,115.25,115.32,115.07,115.11,50866.0,115.25,115.32,115.07,115.11,50866.0
2017-11-10 15:40:00,115.13,115.35,115.09,115.32,53895.0,115.13,115.35,115.09,115.32,53895.0
2017-11-10 15:50:00,115.33,115.88,115.33,115.68,144956.0,115.33,115.88,115.33,115.68,144956.0
2017-11-13 09:30:00,114.69,115.88,114.58,115.62,88322.0,114.69,115.88,114.58,115.62,88322.0
2017-11-13 09:40:00,115.72,117.2,115.72,116.36,105733.0,115.72,117.2,115.72,116.36,105733.0
2017-11-13 09:50:00,116.38,117.25,116.26,117.25,133931.0,116.38,117.25,116.26,117.25,133931.0
2017-11-13 10:00:00,117.29,117.7,117.02,117.62,87524.0,117.29,117.7,117.02,117.62,87524.0
2017-11-13 10:10:00,117.64,117.79,116.85,117.19,94562.0,117.64,117.79,116.85,117.19,94562.0
2017-11-13 10:20:00,117.22,117.99,117.22,117.9,71655.0,117.22,117.99,117.22,117.9,71655.0
2017-11-13 10:30:00,117.93,117.93,117.42,117.63,48040.0,117.93,117.93,117.42,117.63,48040.0
2017-11-13 10:40:00,117.58,117.58,117.21,117.28,38238.0,117.58,117.58,117.21,117.28,38238.0
2017-11-13 10:50:00,117.36,118.04,117.32,117.97,52732.0,117.36,118.04,117.32,117.97,52732.0
2017-11-13 11:00:00,117.96,118.06,117.54,117.94,37925.0,117.96,118.06,117.54,117.94,37925.0
2017-11-13 11:10:00,117.98,118.27,117.84,118.1,32204.0,117.98,118.27,117.84,118.1,32204.0
2017-11-13 11:20:00,118.11,118.19,117.98,118.15,25288.0,118.11,118.19,117.98,118.15,25288.0
2017-11-13 11:30:00,118.12,118.5,118.06,118.42,20319.0,118.12,118.5,118.06,118.42,20319.0
2017-11-13 11:40:00,118.45,118.51,118.27,118.34,26264.0,118.45,118.51,118.27,118.34,26264.0
2017-11-13 11:50:00,118.32,118.44,118.06,118.1,25726.0,118.32,118.44,118.06,118.1,25726.0
2017-11-13 12:00:00,118.08,118.51,118.07,118.34,43799.0,118.08,118.51,118.07,118.34,43799.0
2017-11-13 12:10:00,118.33,118.53,118.19,118.49,29249.0,118.33,118.53,118.19,118.49,29249.0
2017-11-13 12:20:00,118.49,118.69,118.34,118.67,21463.0,118.49,118.69,118.34,118.67,21463.0
2017-11-13 12:30:00,118.64,118.9,118.57,118.73,28566.0,118.64,118.9,118.57,118.73,28566.0
2017-11-13 12:40:00,118.73,118.91,118.67,118.75,30282.0,118.73,118.91,118.67,118.75,30282.0
2017-11-13 12:50:00,118.77,118.87,118.57,118.79,24077.0,118.77,118.87,118.57,118.79,24077.0
2017-11-13 13:00:00,118.79,118.96,118.18,118.31,32674.0,118.79,118.96,118.18,118.31,32674.0
2017-11-13 13:10:00,118.29,118.59,118.25,118.45,151912.0,118.29,118.59,118.25,118.45,151912.0
2017-11-13 13:20:00,118.41,118.6,118.26,118.33,25159.0,118.41,118.6,118.26,118.33,25159.0
2017-11-13 13:30:00,118.36,119.04,118.36,118.97,38781.0,118.36,119.04,118.36,118.97,38781.0
2017-11-13 13:40:00,118.98,119.17,118.84,118.88,25955.0,118.98,119.17,118.84,118.88,25955.0
2017-11-13 13:50:00,118.87,118.97,118.5,118.65,37890.0,118.87,118.97,118.5,118.65,37890.0
2017-11-13 14:00:00,118.66,118.8,118.51,118.76,41165.0,118.66,118.8,118.51,118.76,41165.0
2017-11-13 14:10:00,118.69,118.73,118.54,118.61,23823.0,118.69,118.73,118.54,118.61,23823.0
2017-11-13 14:20:00,118.65,118.93,118.64,118.71,34738.0,118.65,118.93,118.64,118.71,34738.0
2017-11-13 14:30:00,118.75,118.84,118.58,118.73,20812.0,118.75,118.84,118.58,118.73,20812.0
2017-11-13 14:40:00,118.7,118.7,118.56,118.68,29090.0,118.7,118.7,118.56,118.68,29090.0
2017-11-13 14:50:00,118.65,118.87,118.65,118.84,24661.0,118.65,118.87,118.65,118.84,24661.0
2017-11-13 15:00:00,118.81,118.84,118.63,118.64,31711.0,118.81,118.84,118.63,118.64,31711.0
2017-11-13 15:10:00,118.65,118.93,118.61,118.92,30357.0,118.65,118.93,118.61,118.92,30357.0
2017-11-13 15:20:00,118.92,118.98,118.72,118.84,46740.0,118.92,118.98,118.72,118.84,46740.0
2017-11-13 15:30:00,118.84,119.0,118.7,118.8,71964.0,118.84,119.0,118.7,118.8,71964.0
2017-11-13 15:40:00,118.8,118.8,118.21,118.21,88620.0,118.8,118.8,118.21,118.21,88620.0
2017-11-13 15:50:00,118.21,118.33,117.97,118.26,170798.0,118.21,118.33,117.97,118.26,170798.0
2017-11-14 09:30:00,118.25,118.5,117.35,117.76,85190.0,118.25,118.5,117.35,117.76,85190.0
2017-11-14 09:40:00,117.85,118.79,117.76,118.52,89024.0,117.85,118.79,117.76,118.52,89024.0
2017-11-14 09:50:00,118.61,118.61,117.87,118.07,78041.0,118.61,118.61,117.87,118.07,78041.0
2017-11-14 10:00:00,118.1,118.5,118.04,118.29,90463.0,118.1,118.5,118.04,118.29,90463.0
2017-11-14 10:10:00,118.3,118.82,118.16,118.81,77463.0,118.3,118.82,118.16,118.81,77463.0
2017-11-14 10:20:00,118.8,118.84,118.48,118.59,53666.0,118.8,118.84,118.48,118.59,53666.0
2017-11-14 10:30:00,118.59,118.84,118.33,118.84,33201.0,118.59,118.84,118.33,118.84,33201.0
2017-11-14 10:40:00,118.81,119.22,118.66,118.73,57637.0,118.81,119.22,118.66,118.73,57637.0
2017-11-14 10:50:00,118.69,119.0,118.5,118.69,58553.0,118.69,119.0,118.5,118.69,58553.0
2017-11-14 11:00:00,118.66,118.99,118.58,118.91,20647.0,118.66,118.99,118.58,118.91,20647.0
2017-11-14 11:10:00,118.93,119.28,118.92,118.98,62608.0,118.93,119.28,118.92,118.98,62608.0
2017-11-14 11:20:00,118.99,118.99,118.6,118.77,82038.0,118.99,118.99,118.6,118.77,82038.0
2017-11-14 11:30:00,118.77,118.94,118.73,118.77,22037.0,118.77,118.94,118.73,118.77,22037.0
2017-11-14 11:40:00,118.76,118.99,118.68,118.96,43061.0,118.76,118.99,118.68,118.96,43061.0
2017-11-14 11:50:00,118.95,119.12,118.93,119.11,34752.0,118.95,119.12,118.93,119.11,34752.0
2017-11-14 12:00:00,119.08,119.25,119.03,119.05,32909.0,119.08,119.25,119.03,119.05,32909.0
2017-11-14 12:10:00,119.06,119.22,119.04,119.18,14774.0,119.06,119.22,119.04,119.18,14774.0
2017-11-14 12:20:00,119.18,119.22,118.87,118.92,12619.0,119.18,119.22,118.87,118.92,12619.0
2017-11-14 12:30:00,118.9,119.17,118.85,118.9,28800.0,118.9,119.17,118.85,118.9,28800.0
2017-11-14 12:40:00,118.85,118.99,118.64,118.64,21833.0,118.85,118.99,118.64,118.64,21833.0
2017-11-14 12:50:00,118.6,118.75,118.01,118.24,45260.0,118.6,118.75,118.01,118.24,45260.0
2017-11-14 13:00:00,118.24,118.34,118.05,118.32,38309.0,118.24,118.34,118.05,118.32,38309.0
2017-11-14 13:10:00,118.31,118.71,118.29,118.54,14056.0,118.31,118.71,118.29,118.54,14056.0
2017-11-14 13:20:00,118.56,118.77,118.52,118.64,23122.0,118.56,118.77,118.52,118.64,23122.0
2017-11-14 13:30:00,118.59,118.93,118.55,118.88,22180.0,118.59,118.93,118.55,118.88,22180.0
2017-11-14 13:40:00,118.9,119.11,118.78,119.09,37486.0,118.9,119.11,118.78,119.09,37486.0
2017-11-14 13:50:00,119.09,119.09,118.7,118.84,19243.0,119.09,119.09,118.7,118.84,19243.0
2017-11-14 14:00:00,118.85,118.88,118.68,118.83,22706.0,118.85,118.88,118.68,118.83,22706.0
2017-11-14 14:10:00,118.82,118.88,118.67,118.7,18944.0,118.82,118.88,118.67,118.7,18944.0
2017-11-14 14:20:00,118.67,118.75,118.55,118.63,37926.0,118.67,118.75,118.55,118.63,37926.0
2017-11-14 14:30:00,118.65,118.73,118.37,118.67,40648.0,118.65,118.73,118.37,118.67,40648.0
2017-11-14 14:40:00,118.67,118.72,118.46,118.57,33053.0,118.67,118.72,118.46,118.57,33053.0
2017-11-14 14:50:00,118.59,118.73,118.47,118.47,36881.0,118.59,118.73,118.47,118.47,36881.0
2017-11-14 15:00:00,118.52,118.69,118.45,118.46,36627.0,118.52,118.69,118.45,118.46,36627.0
2017-11-14 15:10:00,118.45,118.75,118.43,118.62,40970.0,118.45,118.75,118.43,118.62,40970.0
2017-11-14 15:20:00,118.64,118.66,118.48,118.57,30355.0,118.64,118.66,118.48,118.57,30355.0
2017-11-14 15:30:00,118.53,118.86,118.47,118.72,40323.0,118.53,118.86,118.47,118.72,40323.0
2017-11-14 15:40:00,118.71,119.04,118.71,118.98,55250.0,118.71,119.04,118.71,118.98,55250.0
2017-11-14 15:50:00,118.98,119.2,118.74,118.89,170150.0,118.98,119.2,118.74,118.89,170150.0
2017-11-15 09:30:00,117.9,118.8,117.77,117.96,52664.0,117.9,118.8,117.77,117.96,52664.0
2017-11-15 09:40:00,118.0,118.07,116.92,117.34,57434.0,118.0,118.07,116.92,117.34,57434.0
2017-11-15 09:50:00,117.25,118.11,117.13,117.4,96043.0,117.25,118.11,117.13,117.4,96043.0
2017-11-15 10:00:00,117.32,117.44,117.0,117.3,37574.0,117.32,117.44,117.0,117.3,37574.0
2017-11-15 10:10:00,117.46,117.6,117.22,117.38,24632.0,117.46,117.6,117.22,117.38,24632.0
2017-11-15 10:20:00,117.38,117.89,117.22,117.81,34521.0,117.38,117.89,117.22,117.81,34521.0
2017-11-15 10:30:00,117.88,118.18,117.75,117.87,38313.0,117.88,118.18,117.75,117.87,38313.0
2017-11-15 10:40:00,117.89,117.93,117.48,117.53,25415.0,117.89,117.93,117.48,117.53,25415.0
2017-11-15 10:50:00,117.56,117.69,117.43,117.66,21694.0,117.56,117.69,117.43,117.66,21694.0
2017-11-15 11:00:00,117.58,117.69,117.07,117.26,17101.0,117.58,117.69,117.07,117.26,17101.0
2017-11-15 11:10:00,117.33,117.33,116.81,116.91,53688.0,117.33,117.33,116.81,116.91,53688.0
2017-11-15 11:20:00,116.92,117.16,116.89,117.16,27875.0,116.92,117.16,116.89,117.16,27875.0
2017-11-15 11:30:00,117.17,117.17,116.82,116.82,25199.0,117.17,117.17,116.82,116.82,25199.0
2017-11-15 11:40:00,116.81,116.93,116.63,116.81,42806.0,116.81,116.93,116.63,116.81,42806.0
2017-11-15 11:50:00,116.8,117.01,116.71,116.9,35486.0,116.8,117.01,116.71,116.9,35486.0
2017-11-15 12:00:00,116.87,116.87,116.37,116.5,41486.0,116.87,116.87,116.37,116.5,41486.0
2017-11-15 12:10:00,116.52,116.96,116.47,116.86,14733.0,116.52,116.96,116.47,116.86,14733.0
2017-11-15 12:20:00,116.86,117.07,116.77,117.04,27645.0,116.86,117.07,116.77,117.04,27645.0
2017-11-15 12:30:00,117.06,117.21,117.0,117.19,22010.0,117.06,117.21,117.0,117.19,22010.0
2017-11-15 12:40:00,117.16,117.21,116.93,116.95,14446.0,117.16,117.21,116.93,116.95,14446.0
2017-11-15 12:50:00,116.94,117.45,116.94,117.45,9009.0,116.94,117.45,116.94,117.45,9009.0
2017-11-15 13:00:00,117.43,117.65,117.39,117.45,18056.0,117.43,117.65,117.39,117.45,18056.0
2017-11-15 13:10:00,117.41,117.52,117.39,117.41,12449.0,117.41,117.52,117.39,117.41,12449.0
2017-11-15 13:20:00,117.4,117.45,117.21,117.27,17067.0,117.4,117.45,117.21,117.27,17067.0
2017-11-15 13:30:00,117.33,117.55,117.31,117.5,14538.0,117.33,117.55,117.31,117.5,14538.0
2017-11-15 13:40:00,117.48,117.6,117.42,117.6,18808.0,117.48,117.6,117.42,117.6,18808.0
2017-11-15 13:50:00,117.59,117.6,117.45,117.48,13613.0,117.59,117.6,117.45,117.48,13613.0
2017-11-15 14:00:00,117.5,117.68,117.44,117.66,24985.0,117.5,117.68,117.44,117.66,24985.0
2017-11-15 14:10:00,117.64,117.64,117.45,117.56,24955.0,117.64,117.64,117.45,117.56,24955.0
2017-11-15 14:20:00,117.56,117.61,117.47,117.53,25363.0,117.56,117.61,117.47,117.53,25363.0
2017-11-15 14:30:00,117.53,117.59,117.45,117.51,21107.0,117.53,117.59,117.45,117.51,21107.0
2017-11-15 14:40:00,117.51,117.63,117.51,117.55,12042.0,117.51,117.63,117.51,117.55,12042.0
2017-11-15 14:50:00,117.55,117.68,117.54,117.68,14726.0,117.55,117.68,117.54,117.68,14726.0
2017-11-15 15:00:00,117.67,117.84,117.67,117.76,22343.0,117.67,117.84,117.67,117.76,22343.0
2017-11-15 15:10:00,117.72,117.83,117.6,117.79,19735.0,117.72,117.83,117.6,117.79,19735.0
2017-11-15 15:20:00,117.78,117.8,117.62,117.71,23917.0,117.78,117.8,117.62,117.71,23917.0
2017-11-15 15:30:00,117.72,117.77,117.5,117.5,35784.0,117.72,117.77,117.5,117.5,35784.0
2017-11-15 15:40:00,117.5,117.58,117.41,117.51,48211.0,117.5,117.58,117.41,117.51,48211.0
2017-11-15 15:50:00,117.5,117.72,117.23,117.39,104204.0,117.5,117.72,117.23,117.39,104204.0
2017-11-16 09:30:00,118.95,118.99,118.1,118.95,74257.0,118.95,118.99,118.1,118.95,74257.0
2017-11-16 09:40:00,118.93,119.5,118.63,119.23,95790.0,118.93,119.5,118.63,119.23,95790.0
2017-11-16 09:50:00,119.24,119.38,118.99,119.26,56838.0,119.24,119.38,118.99,119.26,56838.0
2017-11-16 10:00:00,119.3,119.38,119.0,119.38,30599.0,119.3,119.38,119.0,119.38,30599.0
2017-11-16 10:10:00,119.36,119.48,118.98,119.04,45517.0,119.36,119.48,118.98,119.04,45517.0
2017-11-16 10:20:00,119.0,119.14,118.73,118.88,40676.0,119.0,119.14,118.73,118.88,40676.0
2017-11-16 10:30:00,118.91,118.91,118.51,118.69,43014.0,118.91,118.91,118.51,118.69,43014.0
2017-11-16 10:40:00,118.67,118.76,118.37,118.37,29140.0,118.67,118.76,118.37,118.37,29140.0
2017-11-16 10:50:00,118.38,118.82,118.37,118.65,27889.0,118.38,118.82,118.37,118.65,27889.0
2017-11-16 11:00:00,118.62,118.75,118.41,118.73,33523.0,118.62,118.75,118.41,118.73,33523.0
2017-11-16 11:10:00,118.72,118.88,118.62,118.84,17951.0,118.72,118.88,118.62,118.84,17951.0
2017-11-16 11:20:00,118.87,119.1,118.82,119.01,22495.0,118.87,119.1,118.82,119.01,22495.0
2017-11-16 11:30:00,119.06,119.23,119.02,119.2,24632.0,119.06,119.23,119.02,119.2,24632.0
2017-11-16 11:40:00,119.23,119.5,119.2,119.42,18549.0,119.23,119.5,119.2,119.42,18549.0
2017-11-16 11:50:00,119.41,119.42,119.22,119.38,17596.0,119.41,119.42,119.22,119.38,17596.0
2017-11-16 12:00:00,119.39,119.71,119.37,119.63,17196.0,119.39,119.71,119.37,119.63,17196.0
2017-11-16 12:10:00,119.64,119.71,119.46,119.49,22603.0,119.64,119.71,119.46,119.49,22603.0
2017-11-16 12:20:00,119.49,119.5,119.01,119.24,27739.0,119.49,119.5,119.01,119.24,27739.0
2017-11-16 12:30:00,119.26,119.33,118.9,118.9,20826.0,119.26,119.33,118.9,118.9,20826.0
2017-11-16 12:40:00,118.9,119.03,118.89,118.99,17091.0,118.9,119.03,118.89,118.99,17091.0
2017-11-16 12:50:00,118.97,119.4,118.95,119.4,14335.0,118.97,119.4,118.95,119.4,14335.0
2017-11-16 13:00:00,119.37,119.47,119.24,119.47,23983.0,119.37,119.47,119.24,119.47,23983.0
2017-11-16 13:10:00,119.47,119.53,119.24,119.33,14299.0,119.47,119.53,119.24,119.33,14299.0
2017-11-16 13:20:00,119.34,119.53,119.24,119.48,23562.0,119.34,119.53,119.24,119.48,23562.0
2017-11-16 13:30:00,119.49,119.5,119.28,119.47,20151.0,119.49,119.5,119.28,119.47,20151.0
2017-11-16 13:40:00,119.46,119.47,119.24,119.45,18224.0,119.46,119.47,119.24,119.45,18224.0
2017-11-16 13:50:00,119.43,119.47,119.27,119.39,11135.0,119.43,119.47,119.27,119.39,11135.0
2017-11-16 14:00:00,119.36,119.46,119.32,119.34,19243.0,119.36,119.46,119.32,119.34,19243.0
2017-11-16 14:10:00,119.32,119.41,119.31,119.32,19530.0,119.32,119.41,119.31,119.32,19530.0
2017-11-16 14:20:00,119.31,119.31,119.08,119.16,17656.0,119.31,119.31,119.08,119.16,17656.0
2017-11-16 14:30:00,119.17,119.2,119.06,119.16,19123.0,119.17,119.2,119.06,119.16,19123.0
2017-11-16 14:40:00,119.15,119.15,118.98,119.05,21269.0,119.15,119.15,118.98,119.05,21269.0
2017-11-16 14:50:00,119.03,119.12,118.97,119.03,21571.0,119.03,119.12,118.97,119.03,21571.0
2017-11-16 15:00:00,119.05,119.21,118.97,119.1,35271.0,119.05,119.21,118.97,119.1,35271.0
2017-11-16 15:10:00,119.09,119.22,119.01,119.07,46455.0,119.09,119.22,119.01,119.07,46455.0
2017-11-16 15:20:00,119.04,119.04,118.93,118.99,39812.0,119.04,119.04,118.93,118.99,39812.0
2017-11-16 15:30:00,118.97,118.98,118.79,118.85,48303.0,118.97,118.98,118.79,118.85,48303.0
2017-11-16 15:40:00,118.85,119.09,118.84,118.99,61093.0,118.85,119.09,118.84,118.99,61093.0
2017-11-16 15:50:00,118.99,119.21,118.83,118.89,119131.0,118.99,119.21,118.83,118.89,119131.0
2017-11-17 09:30:00,118.68,119.39,118.44,118.57,61402.0,118.68,119.39,118.44,118.57,61402.0
2017-11-17 09:40:00,118.55,118.66,117.85,117.85,48415.0,118.55,118.66,117.85,117.85,48415.0
2017-11-17 09:50:00,117.85,118.07,117.42,117.46,52500.0,117.85,118.07,117.42,117.46,52500.0
2017-11-17 10:00:00,117.43,117.58,117.01,117.25,33200.0,117.43,117.58,117.01,117.25,33200.0
2017-11-17 10:10:00,117.17,117.31,116.67,117.15,48522.0,117.17,117.31,116.67,117.15,48522.0
2017-11-17 10:20:00,117.17,117.61,117.14,117.4,34263.0,117.17,117.61,117.14,117.4,34263.0
2017-11-17 10:30:00,117.36,117.42,117.22,117.3,24426.0,117.36,117.42,117.22,117.3,24426.0
2017-11-17 10:40:00,117.3,117.39,117.05,117.11,28928.0,117.3,117.39,117.05,117.11,28928.0
2017-11-17 10:50:00,117.1,117.59,117.07,117.5,26453.0,117.1,117.59,117.07,117.5,26453.0
2017-11-17 11:00:00,117.5,117.5,117.04,117.07,23461.0,117.5,117.5,117.04,117.07,23461.0
2017-11-17 11:10:00,117.07,117.08,116.7,116.9,52590.0,117.07,117.08,116.7,116.9,52590.0
2017-11-17 11:20:00,116.87,117.07,116.58,116.93,51473.0,116.87,117.07,116.58,116.93,51473.0
2017-11-17 11:30:00,116.94,117.06,116.75,117.06,27555.0,116.94,117.06,116.75,117.06,27555.0
2017-11-17 11:40:00,117.12,117.28,117.03,117.03,16149.0,117.12,117.28,117.03,117.03,16149.0
2017-11-17 11:50:00,117.03,117.23,116.97,117.23,13952.0,117.03,117.23,116.97,117.23,13952.0
2017-11-17 12:00:00,117.3,117.5,117.3,117.47,26416.0,117.3,117.5,117.3,117.47,26416.0
2017-11-17 12:10:00,117.5,117.69,117.22,117.25,41201.0,117.5,117.69,117.22,117.25,41201.0
2017-11-17 12:20:00,117.24,117.25,116.99,117.05,32401.0,117.24,117.25,116.99,117.05,32401.0
2017-11-17 12:30:00,117.0,117.09,116.93,117.08,21360.0,117.0,117.09,116.93,117.08,21360.0
2017-11-17 12:40:00,117.1,117.21,116.92,116.92,24347.0,117.1,117.21,116.92,116.92,24347.0
2017-11-17 12:50:00,116.95,116.95,116.55,116.56,33649.0,116.95,116.95,116.55,116.56,33649.0
2017-11-17 13:00:00,116.57,116.75,116.36,116.72,26201.0,116.57,116.75,116.36,116.72,26201.0
2017-11-17 13:10:00,116.72,116.97,116.69,116.91,19671.0,116.72,116.97,116.69,116.91,19671.0
2017-11-17 13:20:00,116.89,116.98,116.85,116.94,10941.0,116.89,116.98,116.85,116.94,10941.0
2017-11-17 13:30:00,116.94,116.97,116.79,116.86,10666.0,116.94,116.97,116.79,116.86,10666.0
2017-11-17 13:40:00,116.84,116.9,116.77,116.9,11228.0,116.84,116.9,116.77,116.9,11228.0
2017-11-17 13:50:00,116.91,117.18,116.9,117.15,23962.0,116.91,117.18,116.9,117.15,23962.0
2017-11-17 14:00:00,117.16,117.51,117.16,117.49,24835.0,117.16,117.51,117.16,117.49,24835.0
2017-11-17 14:10:00,117.5,117.67,117.4,117.67,70504.0,117.5,117.67,117.4,117.67,70504.0
2017-11-17 14:20:00,117.68,117.72,117.41,117.59,29369.0,117.68,117.72,117.41,117.59,29369.0
2017-11-17 14:30:00,117.59,117.69,117.56,117.6,17917.0,117.59,117.69,117.56,117.6,17917.0
2017-11-17 14:40:00,117.62,117.88,117.55,117.86,22338.0,117.62,117.88,117.55,117.86,22338.0
2017-11-17 14:50:00,117.85,118.03,117.83,117.9,23220.0,117.85,118.03,117.83,117.9,23220.0
2017-11-17 15:00:00,117.89,117.89,117.56,117.68,34677.0,117.89,117.89,117.56,117.68,34677.0
2017-11-17 15:10:00,117.69,117.8,117.69,117.72,24337.0,117.69,117.8,117.69,117.72,24337.0
2017-11-17 15:20:00,117.7,117.72,117.62,117.7,29008.0,117.7,117.72,117.62,117.7,29008.0
2017-11-17 15:30:00,117.7,117.7,117.37,117.4,49574.0,117.7,117.7,117.37,117.4,49574.0
2017-11-17 15:40:00,117.42,117.49,117.3,117.48,49849.0,117.42,117.49,117.3,117.48,49849.0
2017-11-17 15:50:00,117.49,117.94,117.49,117.82,250437.0,117.49,117.94,117.49,117.82,250437.0
2017-11-20 09:30:00,118.1,118.35,117.6,117.67,37744.0,118.1,118.35,117.6,117.67,37744.0
2017-11-20 09:40:00,117.71,117.91,117.25,117.83,19808.0,117.71,117.91,117.25,117.83,19808.0
2017-11-20 09:50:00,117.8,117.86,117.46,117.61,19568.0,117.8,117.86,117.46,117.61,19568.0
2017-11-20 10:00:00,117.59,117.76,117.34,117.44,14919.0,117.59,117.76,117.34,117.44,14919.0
2017-11-20 10:10:00,117.43,117.52,117.11,117.22,17472.0,117.43,117.52,117.11,117.22,17472.0
2017-11-20 10:20:00,117.22,117.4,117.05,117.17,40104.0,117.22,117.4,117.05,117.17,40104.0
2017-11-20 10:30:00,117.17,117.38,117.1,117.32,15718.0,117.17,117.38,117.1,117.32,15718.0
2017-11-20 10:40:00,117.36,117.61,117.25,117.45,21314.0,117.36,117.61,117.25,117.45,21314.0
2017-11-20 10:50:00,117.49,117.51,117.38,117.51,16633.0,117.49,117.51,117.38,117.51,16633.0
2017-11-20 11:00:00,117.48,117.51,117.28,117.47,24067.0,117.48,117.51,117.28,117.47,24067.0
2017-11-20 11:10:00,117.49,117.59,117.34,117.39,10968.0,117.49,117.59,117.34,117.39,10968.0
2017-11-20 11:20:00,117.39,117.56,117.34,117.51,60616.0,117.39,117.56,117.34,117.51,60616.0
2017-11-20 11:30:00,117.51,117.51,117.3,117.38,13989.0,117.51,117.51,117.3,117.38,13989.0
2017-11-20 11:40:00,117.4,117.65,117.39,117.46,20473.0,117.4,117.65,117.39,117.46,20473.0
2017-11-20 11:50:00,117.47,117.86,117.47,117.74,10685.0,117.47,117.86,117.47,117.74,10685.0
2017-11-20 12:00:00,117.76,117.97,117.74,117.97,20134.0,117.76,117.97,117.74,117.97,20134.0
2017-11-20 12:10:00,117.93,117.94,117.87,117.9,15082.0,117.93,117.94,117.87,117.9,15082.0
2017-11-20 12:20:00,117.9,117.94,117.7,117.87,33884.0,117.9,117.94,117.7,117.87,33884.0
2017-11-20 12:30:00,117.83,117.93,117.74,117.78,9542.0,117.83,117.93,117.74,117.78,9542.0
2017-11-20 12:40:00,117.82,117.92,117.78,117.9,14335.0,117.82,117.92,117.78,117.9,14335.0
2017-11-20 12:50:00,117.91,117.94,117.88,117.91,22319.0,117.91,117.94,117.88,117.91,22319.0
2017-11-20 13:00:00,117.92,117.99,117.77,117.83,11355.0,117.92,117.99,117.77,117.83,11355.0
2017-11-20 13:10:00,117.85,117.89,117.76,117.89,11221.0,117.85,117.89,117.76,117.89,11221.0
2017-11-20 13:20:00,117.89,118.11,117.86,118.07,13132.0,117.89,118.11,117.86,118.07,13132.0
2017-11-20 13:30:00,118.1,118.25,118.09,118.15,15366.0,118.1,118.25,118.09,118.15,15366.0
2017-11-20 13:40:00,118.13,118.15,117.97,118.02,9020.0,118.13,118.15,117.97,118.02,9020.0
2017-11-20 13:50:00,117.99,118.01,117.89,117.91,12362.0,117.99,118.01,117.89,117.91,12362.0
2017-11-20 14:00:00,117.93,118.01,117.86,117.89,13886.0,117.93,118.01,117.86,117.89,13886.0
2017-11-20 14:10:00,117.87,117.91,117.61,117.62,15944.0,117.87,117.91,117.61,117.62,15944.0
2017-11-20 14:20:00,117.61,117.74,117.61,117.73,17094.0,117.61,117.74,117.61,117.73,17094.0
2017-11-20 14:30:00,117.72,117.74,117.49,117.55,12565.0,117.72,117.74,117.49,117.55,12565.0
2017-11-20 14:40:00,117.52,117.63,117.51,117.61,14520.0,117.52,117.63,117.51,117.61,14520.0
2017-11-20 14:50:00,117.6,117.74,117.6,117.63,11414.0,117.6,117.74,117.6,117.63,11414.0
2017-11-20 15:00:00,117.65,117.67,117.48,117.55,18849.0,117.65,117.67,117.48,117.55,18849.0
2017-11-20 15:10:00,117.55,117.59,117.35,117.4,23955.0,117.55,117.59,117.35,117.4,23955.0
2017-11-20 15:20:00,117.41,117.53,117.39,117.47,24702.0,117.41,117.53,117.39,117.47,24702.0
2017-11-20 15:30:00,117.48,117.52,117.25,117.28,34449.0,117.48,117.52,117.25,117.28,34449.0
2017-11-20 15:40:00,117.31,117.48,117.25,117.44,35376.0,117.31,117.48,117.25,117.44,35376.0
2017-11-20 15:50:00,117.44,117.52,117.31,117.43,66514.0,117.44,117.52,117.31,117.43,66514.0
2017-11-21 09:30:00,117.95,118.73,117.95,118.61,26922.0,117.95,118.73,117.95,118.61,26922.0
2017-11-21 09:40:00,118.66,119.14,118.66,118.92,27015.0,118.66,119.14,118.66,118.92,27015.0
2017-11-21 09:50:00,118.9,119.0,118.67,118.9,18648.0,118.9,119.0,118.67,118.9,18648.0
2017-11-21 10:00:00,118.95,119.0,118.7,118.97,11237.0,118.95,119.0,118.7,118.97,11237.0
2017-11-21 10:10:00,118.98,119.55,118.94,119.4,29718.0,118.98,119.55,118.94,119.4,29718.0
2017-11-21 10:20:00,119.41,119.75,119.35,119.46,39380.0,119.41,119.75,119.35,119.46,39380.0
2017-11-21 10:30:00,119.5,119.62,119.31,119.57,40312.0,119.5,119.62,119.31,119.57,40312.0
2017-11-21 10:40:00,119.54,119.63,119.2,119.3,31160.0,119.54,119.63,119.2,119.3,31160.0
2017-11-21 10:50:00,119.27,119.64,119.21,119.64,22982.0,119.27,119.64,119.21,119.64,22982.0
2017-11-21 11:00:00,119.64,119.94,119.59,119.61,48034.0,119.64,119.94,119.59,119.61,48034.0
2017-11-21 11:10:00,119.6,119.9,119.58,119.82,27459.0,119.6,119.9,119.58,119.82,27459.0
2017-11-21 11:20:00,119.82,119.93,119.67,119.8,35863.0,119.82,119.93,119.67,119.8,35863.0
2017-11-21 11:30:00,119.81,119.94,119.71,119.82,21943.0,119.81,119.94,119.71,119.82,21943.0
2017-11-21 11:40:00,119.84,120.21,119.78,120.03,31216.0,119.84,120.21,119.78,120.03,31216.0
2017-11-21 11:50:00,120.06,120.19,119.88,120.0,25274.0,120.06,120.19,119.88,120.0,25274.0
2017-11-21 12:00:00,119.98,120.11,119.91,120.0,18420.0,119.98,120.11,119.91,120.0,18420.0
2017-11-21 12:10:00,119.97,119.97,119.62,119.66,21792.0,119.97,119.97,119.62,119.66,21792.0
2017-11-21 12:20:00,119.66,119.72,119.44,119.48,17914.0,119.66,119.72,119.44,119.48,17914.0
2017-11-21 12:30:00,119.44,119.63,119.42,119.61,11828.0,119.44,119.63,119.42,119.61,11828.0
2017-11-21 12:40:00,119.63,119.67,119.5,119.5,20385.0,119.63,119.67,119.5,119.5,20385.0
2017-11-21 12:50:00,119.53,119.57,119.45,119.55,7640.0,119.53,119.57,119.45,119.55,7640.0
2017-11-21 13:00:00,119.54,119.87,119.53,119.83,10465.0,119.54,119.87,119.53,119.83,10465.0
2017-11-21 13:10:00,119.85,119.92,119.79,119.84,10925.0,119.85,119.92,119.79,119.84,10925.0
2017-11-21 13:20:00,119.8,119.8,119.54,119.64,7940.0,119.8,119.8,119.54,119.64,7940.0
2017-11-21 13:30:00,119.63,119.77,119.63,119.74,17775.0,119.63,119.77,119.63,119.74,17775.0
2017-11-21 13:40:00,119.68,119.79,119.68,119.72,12816.0,119.68,119.79,119.68,119.72,12816.0
2017-11-21 13:50:00,119.7,119.79,119.64,119.64,16551.0,119.7,119.79,119.64,119.64,16551.0
2017-11-21 14:00:00,119.62,119.63,119.49,119.63,14056.0,119.62,119.63,119.49,119.63,14056.0
2017-11-21 14:10:00,119.61,119.61,119.34,119.35,18165.0,119.61,119.61,119.34,119.35,18165.0
2017-11-21 14:20:00,119.33,119.39,119.16,119.18,19549.0,119.33,119.39,119.16,119.18,19549.0
2017-11-21 14:30:00,119.15,119.31,119.12,119.31,20260.0,119.15,119.31,119.12,119.31,20260.0
2017-11-21 14:40:00,119.33,119.34,119.19,119.21,16093.0,119.33,119.34,119.19,119.21,16093.0
2017-11-21 14:50:00,119.21,119.29,119.17,119.27,20018.0,119.21,119.29,119.17,119.27,20018.0
2017-11-21 15:00:00,119.27,119.31,119.21,119.25,19381.0,119.27,119.31,119.21,119.25,19381.0
2017-11-21 15:10:00,119.28,119.29,119.1,119.17,22587.0,119.28,119.29,119.1,119.17,22587.0
2017-11-21 15:20:00,119.17,119.21,119.1,119.19,23057.0,119.17,119.21,119.1,119.19,23057.0
2017-11-21 15:30:00,119.19,119.2,118.9,118.9,39833.0,119.19,119.2,118.9,118.9,39833.0
2017-11-21 15:40:00,118.92,119.07,118.89,119.02,38883.0,118.92,119.07,118.89,119.02,38883.0
2017-11-21 15:50:00,119.03,119.2,118.98,119.01,104881.0,119.03,119.2,118.98,119.01,104881.0
2017-11-22 09:30:00,119.2,119.71,118.79,118.86,55287.0,119.2,119.71,118.79,118.86,55287.0
2017-11-22 09:40:00,118.85,118.85,117.68,118.1,59954.0,118.85,118.85,117.68,118.1,59954.0
2017-11-22 09:50:00,118.03,118.42,118.0,118.04,20762.0,118.03,118.42,118.0,118.04,20762.0
2017-11-22 10:00:00,118.17,118.67,117.92,118.17,35861.0,118.17,118.67,117.92,118.17,35861.0
2017-11-22 10:10:00,118.23,118.31,118.11,118.21,25338.0,118.23,118.31,118.11,118.21,25338.0
2017-11-22 10:20:00,118.22,118.26,117.6,117.77,62795.0,118.22,118.26,117.6,117.77,62795.0
2017-11-22 10:30:00,117.89,118.27,117.79,118.06,41625.0,117.89,118.27,117.79,118.06,41625.0
2017-11-22 10:40:00,118.11,118.14,117.88,117.98,23954.0,118.11,118.14,117.88,117.98,23954.0
2017-11-22 10:50:00,118.04,118.3,118.04,118.07,16779.0,118.04,118.3,118.04,118.07,16779.0
2017-11-22 11:00:00,118.05,118.12,117.91,118.1,22078.0,118.05,118.12,117.91,118.1,22078.0
2017-11-22 11:10:00,118.06,118.06,117.8,117.87,25078.0,118.06,118.06,117.8,117.87,25078.0
2017-11-22 11:20:00,117.9,118.03,117.86,117.95,12925.0,117.9,118.03,117.86,117.95,12925.0
2017-11-22 11:30:00,117.94,117.94,117.74,117.74,18540.0,117.94,117.94,117.74,117.74,18540.0
2017-11-22 11:40:00,117.77,118.01,117.77,117.98,11333.0,117.77,118.01,117.77,117.98,11333.0
2017-11-22 11:50:00,118.02,118.11,117.93,117.95,20952.0,118.02,118.11,117.93,117.95,20952.0
2017-11-22 12:00:00,117.95,118.07,117.92,117.96,18528.0,117.95,118.07,117.92,117.96,18528.0
2017-11-22 12:10:00,117.92,117.96,117.65,117.65,34456.0,117.92,117.96,117.65,117.65,34456.0
2017-11-22 12:20:00,117.69,117.81,117.58,117.77,16826.0,117.69,117.81,117.58,117.77,16826.0
2017-11-22 12:30:00,117.78,117.81,117.36,117.39,26616.0,117.78,117.81,117.36,117.39,26616.0
2017-11-22 12:40:00,117.34,117.51,117.21,117.37,20893.0,117.34,117.51,117.21,117.37,20893.0
2017-11-22 12:50:00,117.41,117.44,117.35,117.4,14970.0,117.41,117.44,117.35,117.4,14970.0
2017-11-22 13:00:00,117.4,117.48,117.36,117.41,17172.0,117.4,117.48,117.36,117.41,17172.0
2017-11-22 13:10:00,117.42,117.42,117.3,117.3,9616.0,117.42,117.42,117.3,117.3,9616.0
2017-11-22 13:20:00,117.31,117.41,117.27,117.31,18670.0,117.31,117.41,117.27,117.31,18670.0
2017-11-22 13:30:00,117.29,117.47,117.28,117.4,15407.0,117.29,117.47,117.28,117.4,15407.0
2017-11-22 13:40:00,117.4,117.51,117.3,117.48,11807.0,117.4,117.51,117.3,117.48,11807.0
2017-11-22 13:50:00,117.5,117.51,117.35,117.51,20763.0,117.5,117.51,117.35,117.51,20763.0
2017-11-22 14:00:00,117.51,117.57,117.36,117.55,17168.0,117.51,117.57,117.36,117.55,17168.0
2017-11-22 14:10:00,117.54,117.64,117.49,117.61,17881.0,117.54,117.64,117.49,117.61,17881.0
2017-11-22 14:20:00,117.61,117.66,117.54,117.57,22932.0,117.61,117.66,117.54,117.57,22932.0
2017-11-22 14:30:00,117.62,117.65,117.57,117.62,12900.0,117.62,117.65,117.57,117.62,12900.0
2017-11-22 14:40:00,117.6,117.9,117.59,117.87,26033.0,117.6,117.9,117.59,117.87,26033.0
2017-11-22 14:50:00,117.87,118.07,117.83,117.88,32961.0,117.87,118.07,117.83,117.88,32961.0
2017-11-22 15:00:00,117.88,117.88,117.56,117.56,24184.0,117.88,117.88,117.56,117.56,24184.0
2017-11-22 15:10:00,117.59,117.78,117.57,117.76,27314.0,117.59,117.78,117.57,117.76,27314.0
2017-11-22 15:20:00,117.75,117.9,117.75,117.84,25113.0,117.75,117.9,117.75,117.84,25113.0
2017-11-22 15:30:00,117.85,117.99,117.68,117.82,37867.0,117.85,117.99,117.68,117.82,37867.0
2017-11-22 15:40:00,117.85,117.94,117.85,117.91,46234.0,117.85,117.94,117.85,117.91,46234.0
2017-11-22 15:50:00,117.9,118.05,117.9,117.94,108045.0,117.9,118.05,117.9,117.94,108045.0
2017-11-24 09:30:00,118.03,118.35,117.79,117.86,38171.0,118.03,118.35,117.79,117.86,38171.0
2017-11-24 09:40:00,117.88,118.19,117.86,118.0,27879.0,117.88,118.19,117.86,118.0,27879.0
2017-11-24 09:50:00,118.01,118.32,117.85,118.06,47152.0,118.01,118.32,117.85,118.06,47152.0
2017-11-24 10:00:00,118.12,118.28,117.89,117.89,27449.0,118.12,118.28,117.89,117.89,27449.0
2017-11-24 10:10:00,117.97,118.4,117.94,118.31,62376.0,117.97,118.4,117.94,118.31,62376.0
2017-11-24 10:20:00,118.32,118.32,117.95,117.98,27948.0,118.32,118.32,117.95,117.98,27948.0
2017-11-24 10:30:00,118.0,118.13,117.96,117.97,26058.0,118.0,118.13,117.96,117.97,26058.0
2017-11-24 10:40:00,117.97,118.12,117.97,118.08,20980.0,117.97,118.12,117.97,118.08,20980.0
2017-11-24 10:50:00,118.07,118.16,118.0,118.15,20346.0,118.07,118.16,118.0,118.15,20346.0
2017-11-24 11:00:00,118.16,118.23,118.09,118.09,14376.0,118.16,118.23,118.09,118.09,14376.0
2017-11-24 11:10:00,118.09,118.09,117.73,117.86,16779.0,118.09,118.09,117.73,117.86,16779.0
2017-11-24 11:20:00,117.88,117.98,117.81,117.82,11373.0,117.88,117.98,117.81,117.82,11373.0
2017-11-24 11:30:00,117.84,117.86,117.58,117.6,13581.0,117.84,117.86,117.58,117.6,13581.0
2017-11-24 11:40:00,117.7,118.04,117.69,117.98,12565.0,117.7,118.04,117.69,117.98,12565.0
2017-11-24 11:50:00,117.97,118.0,117.86,117.95,12295.0,117.97,118.0,117.86,117.95,12295.0
2017-11-24 12:00:00,117.95,118.19,117.8,118.18,20429.0,117.95,118.19,117.8,118.18,20429.0
2017-11-24 12:10:00,118.18,118.2,118.01,118.09,18033.0,118.18,118.2,118.01,118.09,18033.0
2017-11-24 12:20:00,118.1,118.15,117.95,118.1,20078.0,118.1,118.15,117.95,118.1,20078.0
2017-11-24 12:30:00,118.11,118.18,117.92,117.95,25083.0,118.11,118.18,117.92,117.95,25083.0
2017-11-24 12:40:00,117.95,118.02,117.81,118.0,22459.0,117.95,118.02,117.81,118.0,22459.0
2017-11-24 12:50:00,118.0,118.15,117.81,117.87,66436.0,118.0,118.15,117.81,117.87,66436.0
2017-11-27 09:30:00,118.0,118.15,116.8,117.02,41802.0,118.0,118.15,116.8,117.02,41802.0
2017-11-27 09:40:00,117.02,117.42,116.77,116.94,42609.0,117.02,117.42,116.77,116.94,42609.0
2017-11-27 09:50:00,116.94,117.02,116.5,116.66,33227.0,116.94,117.02,116.5,116.66,33227.0
2017-11-27 10:00:00,116.66,117.14,116.66,117.06,32510.0,116.66,117.14,116.66,117.06,32510.0
2017-11-27 10:10:00,117.07,117.15,116.88,116.96,36674.0,117.07,117.15,116.88,116.96,36674.0
2017-11-27 10:20:00,116.96,117.16,116.58,116.58,29087.0,116.96,117.16,116.58,116.58,29087.0
2017-11-27 10:30:00,116.65,117.1,116.6,116.97,26672.0,116.65,117.1,116.6,116.97,26672.0
2017-11-27 10:40:00,116.94,117.41,116.92,117.19,34857.0,116.94,117.41,116.92,117.19,34857.0
2017-11-27 10:50:00,117.17,117.34,117.08,117.08,34849.0,117.17,117.34,117.08,117.08,34849.0
2017-11-27 11:00:00,117.12,117.31,117.05,117.23,31603.0,117.12,117.31,117.05,117.23,31603.0
2017-11-27 11:10:00,117.22,117.22,116.81,116.81,19321.0,117.22,117.22,116.81,116.81,19321.0
2017-11-27 11:20:00,116.76,117.2,116.76,116.95,25132.0,116.76,117.2,116.76,116.95,25132.0
2017-11-27 11:30:00,116.96,117.14,116.84,116.89,18463.0,116.96,117.14,116.84,116.89,18463.0
2017-11-27 11:40:00,116.95,117.34,116.95,117.34,19556.0,116.95,117.34,116.95,117.34,19556.0
2017-11-27 11:50:00,117.34,117.38,117.22,117.36,18324.0,117.34,117.38,117.22,117.36,18324.0
2017-11-27 12:00:00,117.37,117.85,117.32,117.81,24395.0,117.37,117.85,117.32,117.81,24395.0
2017-11-27 12:10:00,117.85,117.91,117.6,117.66,13413.0,117.85,117.91,117.6,117.66,13413.0
2017-11-27 12:20:00,117.67,117.81,117.66,117.73,13052.0,117.67,117.81,117.66,117.73,13052.0
2017-11-27 12:30:00,117.75,117.77,117.45,117.47,13689.0,117.75,117.77,117.45,117.47,13689.0
2017-11-27 12:40:00,117.48,117.51,117.37,117.37,18729.0,117.48,117.51,117.37,117.37,18729.0
2017-11-27 12:50:00,117.38,117.48,117.37,117.39,21082.0,117.38,117.48,117.37,117.39,21082.0
2017-11-27 13:00:00,117.44,117.52,117.39,117.44,20407.0,117.44,117.52,117.39,117.44,20407.0
2017-11-27 13:10:00,117.45,117.47,117.42,117.44,10187.0,117.45,117.47,117.42,117.44,10187.0
2017-11-27 13:20:00,117.44,117.53,117.31,117.36,14166.0,117.44,117.53,117.31,117.36,14166.0
2017-11-27 13:30:00,117.37,117.5,117.36,117.43,16400.0,117.37,117.5,117.36,117.43,16400.0
2017-11-27 13:40:00,117.45,117.47,117.36,117.46,12281.0,117.45,117.47,117.36,117.46,12281.0
2017-11-27 13:50:00,117.47,117.57,117.45,117.48,23441.0,117.47,117.57,117.45,117.48,23441.0
2017-11-27 14:00:00,117.47,117.49,117.32,117.35,15627.0,117.47,117.49,117.32,117.35,15627.0
2017-11-27 14:10:00,117.4,117.4,117.19,117.2,20882.0,117.4,117.4,117.19,117.2,20882.0
2017-11-27 14:20:00,117.2,117.26,117.07,117.11,19471.0,117.2,117.26,117.07,117.11,19471.0
2017-11-27 14:30:00,117.12,117.32,117.03,117.25,20173.0,117.12,117.32,117.03,117.25,20173.0
2017-11-27 14:40:00,117.26,117.37,117.25,117.32,13742.0,117.26,117.37,117.25,117.32,13742.0
2017-11-27 14:50:00,117.32,117.49,117.28,117.49,18155.0,117.32,117.49,117.28,117.49,18155.0
2017-11-27 15:00:00,117.48,117.48,117.22,117.3,24440.0,117.48,117.48,117.22,117.3,24440.0
2017-11-27 15:10:00,117.3,117.4,117.29,117.38,27860.0,117.3,117.4,117.29,117.38,27860.0
2017-11-27 15:20:00,117.4,117.64,117.39,117.64,34103.0,117.4,117.64,117.39,117.64,34103.0
2017-11-27 15:30:00,117.64,117.81,117.57,117.78,36393.0,117.64,117.81,117.57,117.78,36393.0
2017-11-27 15:40:00,117.77,117.83,117.63,117.69,49145.0,117.77,117.83,117.63,117.69,49145.0
2017-11-27 15:50:00,117.7,118.0,117.68,117.75,131164.0,117.7,118.0,117.68,117.75,131164.0
2017-11-28 09:30:00,118.34,119.12,117.99,118.53,69666.0,118.34,119.12,117.99,118.53,69666.0
2017-11-28 09:40:00,118.56,118.74,118.0,118.21,56824.0,118.56,118.74,118.0,118.21,56824.0
2017-11-28 09:50:00,118.16,118.55,118.16,118.34,30113.0,118.16,118.55,118.16,118.34,30113.0
2017-11-28 10:00:00,118.38,118.53,117.87,118.02,38042.0,118.38,118.53,117.87,118.02,38042.0
2017-11-28 10:10:00,118.01,118.32,117.77,117.97,35273.0,118.01,118.32,117.77,117.97,35273.0
2017-11-28 10:20:00,117.98,118.1,117.6,117.63,26448.0,117.98,118.1,117.6,117.63,26448.0
2017-11-28 10:30:00,117.62,118.0,117.46,118.0,41232.0,117.62,118.0,117.46,118.0,41232.0
2017-11-28 10:40:00,118.09,118.09,117.63,117.63,22513.0,118.09,118.09,117.63,117.63,22513.0
2017-11-28 10:50:00,117.64,117.7,117.34,117.43,22944.0,117.64,117.7,117.34,117.43,22944.0
2017-11-28 11:00:00,117.43,117.58,117.29,117.49,24959.0,117.43,117.58,117.29,117.49,24959.0
2017-11-28 11:10:00,117.49,117.68,117.37,117.67,19020.0,117.49,117.68,117.37,117.67,19020.0
2017-11-28 11:20:00,117.69,117.71,117.32,117.36,55673.0,117.69,117.71,117.32,117.36,55673.0
2017-11-28 11:30:00,117.37,117.86,117.3,117.84,37400.0,117.37,117.86,117.3,117.84,37400.0
2017-11-28 11:40:00,117.77,118.05,117.64,118.04,34080.0,117.77,118.05,117.64,118.04,34080.0
2017-11-28 11:50:00,118.01,118.01,117.35,117.55,46231.0,118.01,118.01,117.35,117.55,46231.0
2017-11-28 12:00:00,117.59,117.9,117.58,117.79,16841.0,117.59,117.9,117.58,117.79,16841.0
2017-11-28 12:10:00,117.82,117.96,117.74,117.91,14100.0,117.82,117.96,117.74,117.91,14100.0
2017-11-28 12:20:00,117.91,118.0,117.77,117.83,54316.0,117.91,118.0,117.77,117.83,54316.0
2017-11-28 12:30:00,117.88,117.94,117.74,117.88,23450.0,117.88,117.94,117.74,117.88,23450.0
2017-11-28 12:40:00,117.84,117.89,117.75,117.75,21511.0,117.84,117.89,117.75,117.75,21511.0
2017-11-28 12:50:00,117.77,117.96,117.77,117.87,19627.0,117.77,117.96,117.77,117.87,19627.0
2017-11-28 13:00:00,117.92,118.08,117.89,118.03,11053.0,117.92,118.08,117.89,118.03,11053.0
2017-11-28 13:10:00,118.08,118.12,117.9,118.12,17399.0,118.08,118.12,117.9,118.12,17399.0
2017-11-28 13:20:00,118.13,118.13,117.81,117.87,8786.0,118.13,118.13,117.81,117.87,8786.0
2017-11-28 13:30:00,117.91,117.94,117.62,117.62,13350.0,117.91,117.94,117.62,117.62,13350.0
2017-11-28 13:40:00,117.6,117.77,117.56,117.7,12031.0,117.6,117.77,117.56,117.7,12031.0
2017-11-28 13:50:00,117.73,117.74,117.09,117.09,20032.0,117.73,117.74,117.09,117.09,20032.0
2017-11-28 14:00:00,117.12,117.21,116.81,117.21,27544.0,117.12,117.21,116.81,117.21,27544.0
2017-11-28 14:10:00,117.19,117.44,117.18,117.39,20774.0,117.19,117.44,117.18,117.39,20774.0
2017-11-28 14:20:00,117.33,117.63,117.33,117.54,12800.0,117.33,117.63,117.33,117.54,12800.0
2017-11-28 14:30:00,117.56,117.82,117.54,117.76,16382.0,117.56,117.82,117.54,117.76,16382.0
2017-11-28 14:40:00,117.77,117.92,117.48,117.58,24975.0,117.77,117.92,117.48,117.58,24975.0
2017-11-28 14:50:00,117.53,117.59,117.05,117.11,33001.0,117.53,117.59,117.05,117.11,33001.0
2017-11-28 15:00:00,117.16,117.44,117.11,117.22,24491.0,117.16,117.44,117.11,117.22,24491.0
2017-11-28 15:10:00,117.2,117.36,117.13,117.16,32390.0,117.2,117.36,117.13,117.16,32390.0
2017-11-28 15:20:00,117.19,117.34,116.38,116.38,48377.0,117.19,117.34,116.38,116.38,48377.0
2017-11-28 15:30:00,116.38,116.56,116.1,116.44,69575.0,116.38,116.56,116.1,116.44,69575.0
2017-11-28 15:40:00,116.43,116.78,116.32,116.37,77887.0,116.43,116.78,116.32,116.37,77887.0
2017-11-28 15:50:00,116.37,116.42,116.1,116.19,174477.0,116.37,116.42,116.1,116.19,174477.0
2017-11-29 09:30:00,115.37,115.9,114.89,115.19,87931.0,115.37,115.9,114.89,115.19,87931.0
2017-11-29 09:40:00,115.19,115.19,113.71,113.71,112183.0,115.19,115.19,113.71,113.71,112183.0
2017-11-29 09:50:00,113.82,113.82,112.18,112.54,194290.0,113.82,113.82,112.18,112.54,194290.0
2017-11-29 10:00:00,112.54,112.54,110.15,110.63,335206.0,112.54,112.54,110.15,110.63,335206.0
2017-11-29 10:10:00,110.7,110.85,109.13,109.56,267040.0,110.7,110.85,109.13,109.56,267040.0
2017-11-29 10:20:00,109.61,110.28,109.05,110.27,182658.0,109.61,110.28,109.05,110.27,182658.0
2017-11-29 10:30:00,110.13,112.05,110.13,111.94,174387.0,110.13,112.05,110.13,111.94,174387.0
2017-11-29 10:40:00,111.91,112.62,111.62,111.76,83591.0,111.91,112.62,111.62,111.76,83591.0
2017-11-29 10:50:00,111.82,111.9,111.12,111.31,50437.0,111.82,111.9,111.12,111.31,50437.0
2017-11-29 11:00:00,111.28,111.78,111.06,111.38,42906.0,111.28,111.78,111.06,111.38,42906.0
2017-11-29 11:10:00,111.39,111.8,110.85,111.0,47213.0,111.39,111.8,110.85,111.0,47213.0
2017-11-29 11:20:00,110.9,110.95,110.5,110.62,44538.0,110.9,110.95,110.5,110.62,44538.0
2017-11-29 11:30:00,110.58,110.6,109.66,110.14,54591.0,110.58,110.6,109.66,110.14,54591.0
2017-11-29 11:40:00,110.16,110.3,108.85,108.9,73307.0,110.16,110.3,108.85,108.9,73307.0
2017-11-29 11:50:00,108.9,109.07,108.41,108.74,93129.0,108.9,109.07,108.41,108.74,93129.0
2017-11-29 12:00:00,108.73,108.88,108.5,108.75,83859.0,108.73,108.88,108.5,108.75,83859.0
2017-11-29 12:10:00,108.72,109.5,108.72,109.43,201391.0,108.72,109.5,108.72,109.43,201391.0
2017-11-29 12:20:00,109.49,110.26,109.44,110.12,58141.0,109.49,110.26,109.44,110.12,58141.0
2017-11-29 12:30:00,110.16,111.04,110.16,110.9,64616.0,110.16,111.04,110.16,110.9,64616.0
2017-11-29 12:40:00,110.9,111.45,110.74,111.27,45832.0,110.9,111.45,110.74,111.27,45832.0
2017-11-29 12:50:00,111.25,111.28,110.65,110.89,40369.0,111.25,111.28,110.65,110.89,40369.0
2017-11-29 13:00:00,110.92,111.46,110.9,111.31,60986.0,110.92,111.46,110.9,111.31,60986.0
2017-11-29 13:10:00,111.37,112.2,111.36,112.09,47170.0,111.37,112.2,111.36,112.09,47170.0
2017-11-29 13:20:00,112.08,112.39,111.93,112.28,55079.0,112.08,112.39,111.93,112.28,55079.0
2017-11-29 13:30:00,112.29,112.76,112.23,112.73,44046.0,112.29,112.76,112.23,112.73,44046.0
2017-11-29 13:40:00,112.73,112.86,112.61,112.86,43689.0,112.73,112.86,112.61,112.86,43689.0
2017-11-29 13:50:00,112.8,112.87,111.87,111.91,58895.0,112.8,112.87,111.87,111.91,58895.0
2017-11-29 14:00:00,111.81,112.12,111.5,111.51,32647.0,111.81,112.12,111.5,111.51,32647.0
2017-11-29 14:10:00,111.52,111.64,111.25,111.53,36214.0,111.52,111.64,111.25,111.53,36214.0
2017-11-29 14:20:00,111.52,111.78,111.17,111.4,35117.0,111.52,111.78,111.17,111.4,35117.0
2017-11-29 14:30:00,111.42,111.83,111.35,111.69,37255.0,111.42,111.83,111.35,111.69,37255.0
2017-11-29 14:40:00,111.72,111.97,111.65,111.7,34855.0,111.72,111.97,111.65,111.7,34855.0
2017-11-29 14:50:00,111.7,112.04,111.57,111.57,44442.0,111.7,112.04,111.57,111.57,44442.0
2017-11-29 15:00:00,111.55,111.69,111.23,111.27,42669.0,111.55,111.69,111.23,111.27,42669.0
2017-11-29 15:10:00,111.23,111.28,110.07,110.08,106672.0,111.23,111.28,110.07,110.08,106672.0
2017-11-29 15:20:00,110.07,110.73,110.06,110.73,85756.0,110.07,110.73,110.06,110.73,85756.0
2017-11-29 15:30:00,110.72,111.42,110.67,111.18,91575.0,110.72,111.42,110.67,111.18,91575.0
2017-11-29 15:40:00,111.22,111.48,111.13,111.23,127333.0,111.22,111.48,111.13,111.23,127333.0
2017-11-29 15:50:00,111.25,111.58,111.06,111.45,287189.0,111.25,111.58,111.06,111.45,287189.0
2017-11-30 09:30:00,112.44,113.47,111.59,111.82,116501.0,112.44,113.47,111.59,111.82,116501.0
2017-11-30 09:40:00,111.83,112.54,111.57,112.26,83544.0,111.83,112.54,111.57,112.26,83544.0
2017-11-30 09:50:00,112.22,112.3,110.6,110.86,71787.0,112.22,112.3,110.6,110.86,71787.0
2017-11-30 10:00:00,110.85,111.5,110.72,110.76,47716.0,110.85,111.5,110.72,110.76,47716.0
2017-11-30 10:10:00,110.74,111.41,110.47,111.25,43303.0,110.74,111.41,110.47,111.25,43303.0
2017-11-30 10:20:00,111.31,112.03,111.31,111.48,29456.0,111.31,112.03,111.31,111.48,29456.0
2017-11-30 10:30:00,111.52,112.28,111.52,112.22,42007.0,111.52,112.28,111.52,112.22,42007.0
2017-11-30 10:40:00,112.26,112.33,111.77,112.25,43338.0,112.26,112.33,111.77,112.25,43338.0
2017-11-30 10:50:00,112.23,112.36,111.55,111.76,38937.0,112.23,112.36,111.55,111.76,38937.0
2017-11-30 11:00:00,111.78,112.04,111.52,111.63,24208.0,111.78,112.04,111.52,111.63,24208.0
2017-11-30 11:10:00,111.69,112.08,111.31,112.0,63739.0,111.69,112.08,111.31,112.0,63739.0
2017-11-30 11:20:00,111.96,112.08,111.3,111.44,34826.0,111.96,112.08,111.3,111.44,34826.0
2017-11-30 11:30:00,111.47,112.14,111.32,112.12,40266.0,111.47,112.14,111.32,112.12,40266.0
2017-11-30 11:40:00,112.12,112.18,111.77,112.0,28763.0,112.12,112.18,111.77,112.0,28763.0
2017-11-30 11:50:00,111.96,112.01,111.71,111.83,23308.0,111.96,112.01,111.71,111.83,23308.0
2017-11-30 12:00:00,111.8,111.93,111.6,111.87,32972.0,111.8,111.93,111.6,111.87,32972.0
2017-11-30 12:10:00,111.95,112.13,111.88,111.91,22243.0,111.95,112.13,111.88,111.91,22243.0
2017-11-30 12:20:00,111.95,112.16,111.88,111.98,32071.0,111.95,112.16,111.88,111.98,32071.0
2017-11-30 12:30:00,111.98,112.05,111.72,111.83,37863.0,111.98,112.05,111.72,111.83,37863.0
2017-11-30 12:40:00,111.89,111.98,111.62,111.83,18484.0,111.89,111.98,111.62,111.83,18484.0
2017-11-30 12:50:00,111.83,111.85,111.16,111.42,32462.0,111.83,111.85,111.16,111.42,32462.0
2017-11-30 13:00:00,111.46,111.57,111.19,111.57,52409.0,111.46,111.57,111.19,111.57,52409.0
2017-11-30 13:10:00,111.55,111.85,110.89,110.91,52546.0,111.55,111.85,110.89,110.91,52546.0
2017-11-30 13:20:00,110.89,111.14,110.82,110.9,43617.0,110.89,111.14,110.82,110.9,43617.0
2017-11-30 13:30:00,110.91,111.35,110.83,111.07,32273.0,110.91,111.35,110.83,111.07,32273.0
2017-11-30 13:40:00,111.07,111.09,110.72,111.02,37213.0,111.07,111.09,110.72,111.02,37213.0
2017-11-30 13:50:00,111.01,111.53,111.01,111.53,28022.0,111.01,111.53,111.01,111.53,28022.0
2017-11-30 14:00:00,111.57,111.61,111.23,111.46,29197.0,111.57,111.61,111.23,111.46,29197.0
2017-11-30 14:10:00,111.47,111.58,111.1,111.25,33286.0,111.47,111.58,111.1,111.25,33286.0
2017-11-30 14:20:00,111.26,111.36,111.06,111.22,40013.0,111.26,111.36,111.06,111.22,40013.0
2017-11-30 14:30:00,111.18,111.24,110.89,111.0,32304.0,111.18,111.24,110.89,111.0,32304.0
2017-11-30 14:40:00,110.98,111.24,110.98,111.17,27583.0,110.98,111.24,110.98,111.17,27583.0
2017-11-30 14:50:00,111.14,111.4,110.99,111.22,31743.0,111.14,111.4,110.99,111.22,31743.0
2017-11-30 15:00:00,111.2,111.26,110.93,111.09,34117.0,111.2,111.26,110.93,111.09,34117.0
2017-11-30 15:10:00,111.12,111.57,111.09,111.46,47373.0,111.12,111.57,111.09,111.46,47373.0
2017-11-30 15:20:00,111.49,111.83,111.48,111.74,46817.0,111.49,111.83,111.48,111.74,46817.0
2017-11-30 15:30:00,111.72,111.75,111.26,111.27,64385.0,111.72,111.75,111.26,111.27,64385.0
2017-11-30 15:40:00,111.27,111.51,111.12,111.51,114971.0,111.27,111.51,111.12,111.51,114971.0
2017-11-30 15:50:00,111.51,111.69,111.16,111.59,344634.0,111.51,111.69,111.16,111.59,344634.0
2017-12-01 09:30:00,111.05,112.0,111.02,111.31,53973.0,111.05,112.0,111.02,111.31,53973.0
2017-12-01 09:40:00,111.15,111.35,110.55,110.6,39898.0,111.15,111.35,110.55,110.6,39898.0
2017-12-01 09:50:00,110.59,110.99,110.07,110.24,48167.0,110.59,110.99,110.07,110.24,48167.0
2017-12-01 10:00:00,110.2,110.78,110.04,110.64,65621.0,110.2,110.78,110.04,110.64,65621.0
2017-12-01 10:10:00,110.52,111.25,110.23,111.01,28757.0,110.52,111.25,110.23,111.01,28757.0
2017-12-01 10:20:00,111.0,111.31,110.91,111.23,43489.0,111.0,111.31,110.91,111.23,43489.0
2017-12-01 10:30:00,111.24,111.25,110.7,110.7,28989.0,111.24,111.25,110.7,110.7,28989.0
2017-12-01 10:40:00,110.7,111.02,110.68,111.0,21783.0,110.7,111.02,110.68,111.0,21783.0
2017-12-01 10:50:00,110.98,111.35,110.91,111.08,50868.0,110.98,111.35,110.91,111.08,50868.0
2017-12-01 11:00:00,111.11,111.21,110.43,110.53,32061.0,111.11,111.21,110.43,110.53,32061.0
2017-12-01 11:10:00,110.48,110.63,109.59,109.74,42801.0,110.48,110.63,109.59,109.74,42801.0
2017-12-01 11:20:00,109.64,109.77,108.91,109.04,59525.0,109.64,109.77,108.91,109.04,59525.0
2017-12-01 11:30:00,109.02,109.48,107.8,109.38,76026.0,109.02,109.48,107.8,109.38,76026.0
2017-12-01 11:40:00,109.42,109.86,109.35,109.55,54529.0,109.42,109.86,109.35,109.55,54529.0
2017-12-01 11:50:00,109.53,110.06,109.2,109.6,61630.0,109.53,110.06,109.2,109.6,61630.0
2017-12-01 12:00:00,109.64,109.99,109.14,109.59,52515.0,109.64,109.99,109.14,109.59,52515.0
2017-12-01 12:10:00,109.54,109.58,108.9,108.91,43810.0,109.54,109.58,108.9,108.91,43810.0
2017-12-01 12:20:00,108.95,109.4,108.74,109.37,28067.0,108.95,109.4,108.74,109.37,28067.0
2017-12-01 12:30:00,109.39,109.63,108.95,109.06,45906.0,109.39,109.63,108.95,109.06,45906.0
2017-12-01 12:40:00,109.06,109.45,108.8,109.19,42000.0,109.06,109.45,108.8,109.19,42000.0
2017-12-01 12:50:00,109.23,109.59,109.16,109.43,56542.0,109.23,109.59,109.16,109.43,56542.0
2017-12-01 13:00:00,109.49,109.83,109.43,109.46,37039.0,109.49,109.83,109.43,109.46,37039.0
2017-12-01 13:10:00,109.48,109.69,109.39,109.63,27575.0,109.48,109.69,109.39,109.63,27575.0
2017-12-01 13:20:00,109.66,109.94,109.55,109.84,45301.0,109.66,109.94,109.55,109.84,45301.0
2017-12-01 13:30:00,109.89,110.03,109.56,109.77,55285.0,109.89,110.03,109.56,109.77,55285.0
2017-12-01 13:40:00,109.75,109.75,109.35,109.43,18597.0,109.75,109.75,109.35,109.43,18597.0
2017-12-01 13:50:00,109.44,109.52,109.34,109.45,32257.0,109.44,109.52,109.34,109.45,32257.0
2017-12-01 14:00:00,109.49,109.52,109.17,109.28,34009.0,109.49,109.52,109.17,109.28,34009.0
2017-12-01 14:10:00,109.28,109.54,109.27,109.37,165027.0,109.28,109.54,109.27,109.37,165027.0
2017-12-01 14:20:00,109.39,110.01,109.3,109.78,58490.0,109.39,110.01,109.3,109.78,58490.0
2017-12-01 14:30:00,109.83,110.03,109.64,109.68,54714.0,109.83,110.03,109.64,109.68,54714.0
2017-12-01 14:40:00,109.66,109.67,109.39,109.39,33940.0,109.66,109.67,109.39,109.39,33940.0
2017-12-01 14:50:00,109.39,109.48,109.18,109.47,37010.0,109.39,109.48,109.18,109.47,37010.0
2017-12-01 15:00:00,109.46,109.9,109.43,109.77,27558.0,109.46,109.9,109.43,109.77,27558.0
2017-12-01 15:10:00,109.77,110.11,109.56,110.11,39688.0,109.77,110.11,109.56,110.11,39688.0
2017-12-01 15:20:00,110.11,110.33,110.02,110.3,63829.0,110.11,110.33,110.02,110.3,63829.0
2017-12-01 15:30:00,110.27,110.68,110.27,110.67,61988.0,110.27,110.68,110.27,110.67,61988.0
2017-12-01 15:40:00,110.68,110.9,110.46,110.61,87907.0,110.68,110.9,110.46,110.61,87907.0
2017-12-01 15:50:00,110.61,110.88,110.56,110.75,214237.0,110.61,110.88,110.56,110.75,214237.0
2017-12-04 09:30:00,111.28,111.39,108.8,108.89,109128.0,111.28,111.39,108.8,108.89,109128.0
2017-12-04 09:40:00,108.89,108.9,106.62,107.07,229961.0,108.89,108.9,106.62,107.07,229961.0
2017-12-04 09:50:00,107.18,107.41,104.12,104.71,274339.0,107.18,107.41,104.12,104.71,274339.0
2017-12-04 10:00:00,104.69,105.74,103.49,103.82,296849.0,104.69,105.74,103.49,103.82,296849.0
2017-12-04 10:10:00,103.89,104.25,102.27,102.68,254276.0,103.89,104.25,102.27,102.68,254276.0
2017-12-04 10:20:00,102.56,105.19,102.56,104.4,271550.0,102.56,105.19,102.56,104.4,271550.0
2017-12-04 10:30:00,104.3,104.55,103.56,104.4,166729.0,104.3,104.55,103.56,104.4,166729.0
2017-12-04 10:40:00,104.4,104.53,102.4,102.52,183424.0,104.4,104.53,102.4,102.52,183424.0
2017-12-04 10:50:00,102.47,102.56,100.03,100.17,416288.0,102.47,102.56,100.03,100.17,416288.0
2017-12-04 11:00:00,100.19,101.96,99.87,101.44,229168.0,100.19,101.96,99.87,101.44,229168.0
2017-12-04 11:10:00,101.46,102.0,100.85,101.65,134119.0,101.46,102.0,100.85,101.65,134119.0
2017-12-04 11:20:00,101.74,103.1,101.74,102.53,170453.0,101.74,103.1,101.74,102.53,170453.0
2017-12-04 11:30:00,102.49,103.26,102.4,103.14,136071.0,102.49,103.26,102.4,103.14,136071.0
2017-12-04 11:40:00,103.08,103.08,101.77,101.87,111842.0,103.08,103.08,101.77,101.87,111842.0
2017-12-04 11:50:00,101.87,102.39,101.68,101.79,94702.0,101.87,102.39,101.68,101.79,94702.0
2017-12-04 12:00:00,101.8,102.25,101.47,102.09,106233.0,101.8,102.25,101.47,102.09,106233.0
2017-12-04 12:10:00,102.14,102.48,101.84,102.03,75797.0,102.14,102.48,101.84,102.03,75797.0
2017-12-04 12:20:00,102.05,102.08,101.49,101.67,64682.0,102.05,102.08,101.49,101.67,64682.0
2017-12-04 12:30:00,101.71,102.89,101.6,102.5,71705.0,101.71,102.89,101.6,102.5,71705.0
2017-12-04 12:40:00,102.44,103.06,102.25,102.68,139687.0,102.44,103.06,102.25,102.68,139687.0
2017-12-04 12:50:00,102.71,103.44,102.48,103.2,164665.0,102.71,103.44,102.48,103.2,164665.0
2017-12-04 13:00:00,103.23,103.97,103.17,103.57,100706.0,103.23,103.97,103.17,103.57,100706.0
2017-12-04 13:10:00,103.52,103.69,102.82,102.9,62392.0,103.52,103.69,102.82,102.9,62392.0
2017-12-04 13:20:00,102.88,102.89,102.25,102.28,61543.0,102.88,102.89,102.25,102.28,61543.0
2017-12-04 13:30:00,102.21,102.58,102.13,102.18,97854.0,102.21,102.58,102.13,102.18,97854.0
2017-12-04 13:40:00,102.1,102.19,101.76,102.02,71218.0,102.1,102.19,101.76,102.02,71218.0
2017-12-04 13:50:00,102.05,102.73,102.05,102.54,49949.0,102.05,102.73,102.05,102.54,49949.0
2017-12-04 14:00:00,102.52,102.55,102.03,102.18,42848.0,102.52,102.55,102.03,102.18,42848.0
2017-12-04 14:10:00,102.19,102.57,102.08,102.21,62393.0,102.19,102.57,102.08,102.21,62393.0
2017-12-04 14:20:00,102.21,102.33,101.48,101.65,106514.0,102.21,102.33,101.48,101.65,106514.0
2017-12-04 14:30:00,101.65,102.13,101.54,102.09,99193.0,101.65,102.13,101.54,102.09,99193.0
2017-12-04 14:40:00,102.08,102.17,101.77,101.87,127476.0,102.08,102.17,101.77,101.87,127476.0
2017-12-04 14:50:00,101.9,102.34,101.85,101.97,124383.0,101.9,102.34,101.85,101.97,124383.0
2017-12-04 15:00:00,101.99,101.99,101.64,101.83,178810.0,101.99,101.99,101.64,101.83,178810.0
2017-12-04 15:10:00,101.83,101.95,101.7,101.79,138837.0,101.83,101.95,101.7,101.79,138837.0
2017-12-04 15:20:00,101.78,102.01,101.7,101.85,161350.0,101.78,102.01,101.7,101.85,161350.0
2017-12-04 15:30:00,101.88,102.24,101.78,101.96,180561.0,101.88,102.24,101.78,101.96,180561.0
2017-12-04 15:40:00,101.95,102.33,101.79,102.22,325047.0,101.95,102.33,101.79,102.22,325047.0
2017-12-04 15:50:00,102.26,102.48,101.87,102.07,387643.0,102.26,102.48,101.87,102.07,387643.0
2017-12-05 09:30:00,101.43,104.0,100.56,103.71,451214.0,101.43,104.0,100.56,103.71,451214.0
2017-12-05 09:40:00,103.74,104.54,102.87,104.54,189923.0,103.74,104.54,102.87,104.54,189923.0
2017-12-05 09:50:00,104.54,105.41,103.6,104.44,191742.0,104.54,105.41,103.6,104.44,191742.0
2017-12-05 10:00:00,104.46,105.27,104.31,104.42,89765.0,104.46,105.27,104.31,104.42,89765.0
2017-12-05 10:10:00,104.33,104.96,104.19,104.66,91726.0,104.33,104.96,104.19,104.66,91726.0
2017-12-05 10:20:00,104.59,104.69,103.86,104.11,48911.0,104.59,104.69,103.86,104.11,48911.0
2017-12-05 10:30:00,104.06,104.28,103.81,103.92,53122.0,104.06,104.28,103.81,103.92,53122.0
2017-12-05 10:40:00,103.98,104.27,103.67,104.19,95755.0,103.98,104.27,103.67,104.19,95755.0
2017-12-05 10:50:00,104.19,104.46,103.64,103.87,115550.0,104.19,104.46,103.64,103.87,115550.0
2017-12-05 11:00:00,103.92,104.08,103.64,103.95,65091.0,103.92,104.08,103.64,103.95,65091.0
2017-12-05 11:10:00,103.97,104.83,103.93,104.62,72180.0,103.97,104.83,103.93,104.62,72180.0
2017-12-05 11:20:00,104.56,104.92,104.37,104.63,54594.0,104.56,104.92,104.37,104.63,54594.0
2017-12-05 11:30:00,104.63,104.98,104.43,104.46,192028.0,104.63,104.98,104.43,104.46,192028.0
2017-12-05 11:40:00,104.5,104.65,103.78,103.95,50457.0,104.5,104.65,103.78,103.95,50457.0
2017-12-05 11:50:00,103.9,103.91,103.37,103.82,75872.0,103.9,103.91,103.37,103.82,75872.0
2017-12-05 12:00:00,103.72,104.08,103.2,104.08,35182.0,103.72,104.08,103.2,104.08,35182.0
2017-12-05 12:10:00,104.02,104.4,104.0,104.21,21780.0,104.02,104.4,104.0,104.21,21780.0
2017-12-05 12:20:00,104.16,104.5,103.95,104.16,30788.0,104.16,104.5,103.95,104.16,30788.0
2017-12-05 12:30:00,104.15,104.33,103.97,104.31,36291.0,104.15,104.33,103.97,104.31,36291.0
2017-12-05 12:40:00,104.35,104.92,104.2,104.77,69649.0,104.35,104.92,104.2,104.77,69649.0
2017-12-05 12:50:00,104.75,104.76,104.01,104.2,55805.0,104.75,104.76,104.01,104.2,55805.0
2017-12-05 13:00:00,104.15,104.15,103.61,103.66,34795.0,104.15,104.15,103.61,103.66,34795.0
2017-12-05 13:10:00,103.65,104.35,103.65,104.35,27685.0,103.65,104.35,103.65,104.35,27685.0
2017-12-05 13:20:00,104.35,104.58,104.31,104.43,22140.0,104.35,104.58,104.31,104.43,22140.0
2017-12-05 13:30:00,104.46,104.51,104.13,104.21,23059.0,104.46,104.51,104.13,104.21,23059.0
2017-12-05 13:40:00,104.18,104.34,104.06,104.16,20493.0,104.18,104.34,104.06,104.16,20493.0
2017-12-05 13:50:00,104.16,104.22,103.91,104.21,29864.0,104.16,104.22,103.91,104.21,29864.0
2017-12-05 14:00:00,104.21,104.27,104.11,104.2,28413.0,104.21,104.27,104.11,104.2,28413.0
2017-12-05 14:10:00,104.17,104.37,104.12,104.19,37835.0,104.17,104.37,104.12,104.19,37835.0
2017-12-05 14:20:00,104.19,104.55,104.02,104.37,40292.0,104.19,104.55,104.02,104.37,40292.0
2017-12-05 14:30:00,104.35,104.35,103.92,104.11,36929.0,104.35,104.35,103.92,104.11,36929.0
2017-12-05 14:40:00,104.12,104.36,103.96,104.08,75764.0,104.12,104.36,103.96,104.08,75764.0
2017-12-05 14:50:00,104.1,104.33,103.94,104.3,58751.0,104.1,104.33,103.94,104.3,58751.0
2017-12-05 15:00:00,104.35,104.35,104.02,104.09,46564.0,104.35,104.35,104.02,104.09,46564.0
2017-12-05 15:10:00,104.05,104.63,104.05,104.49,61820.0,104.05,104.63,104.05,104.49,61820.0
2017-12-05 15:20:00,104.5,104.62,104.3,104.35,63562.0,104.5,104.62,104.3,104.35,63562.0
2017-12-05 15:30:00,104.39,104.49,104.23,104.39,90330.0,104.39,104.49,104.23,104.39,90330.0
2017-12-05 15:40:00,104.4,104.73,104.24,104.24,160190.0,104.4,104.73,104.24,104.24,160190.0
2017-12-05 15:50:00,104.23,104.4,104.05,104.2,196085.0,104.23,104.4,104.05,104.2,196085.0
2017-12-06 09:30:00,103.61,105.17,103.05,105.13,96743.0,103.61,105.17,103.05,105.13,96743.0
2017-12-06 09:40:00,105.12,105.12,103.9,104.0,120658.0,105.12,105.12,103.9,104.0,120658.0
2017-12-06 09:50:00,104.02,104.38,103.89,104.0,99461.0,104.02,104.38,103.89,104.0,99461.0
2017-12-06 10:00:00,104.09,104.33,103.94,104.2,105720.0,104.09,104.33,103.94,104.2,105720.0
2017-12-06 10:10:00,104.2,104.23,103.75,104.14,95815.0,104.2,104.23,103.75,104.14,95815.0
2017-12-06 10:20:00,104.17,104.37,103.51,103.57,113507.0,104.17,104.37,103.51,103.57,113507.0
2017-12-06 10:30:00,103.51,103.71,103.29,103.36,35500.0,103.51,103.71,103.29,103.36,35500.0
2017-12-06 10:40:00,103.4,104.16,103.4,104.11,30835.0,103.4,104.16,103.4,104.11,30835.0
2017-12-06 10:50:00,104.11,104.2,103.73,104.07,57674.0,104.11,104.2,103.73,104.07,57674.0
2017-12-06 11:00:00,104.07,104.88,104.03,104.88,47799.0,104.07,104.88,104.03,104.88,47799.0
2017-12-06 11:10:00,104.87,105.12,104.67,104.84,21671.0,104.87,105.12,104.67,104.84,21671.0
2017-12-06 11:20:00,104.84,105.17,104.63,104.77,32554.0,104.84,105.17,104.63,104.77,32554.0
2017-12-06 11:30:00,104.75,104.95,104.61,104.84,16343.0,104.75,104.95,104.61,104.84,16343.0
2017-12-06 11:40:00,104.9,105.2,104.88,104.9,30487.0,104.9,105.2,104.88,104.9,30487.0
2017-12-06 11:50:00,104.9,105.2,104.83,105.2,20924.0,104.9,105.2,104.83,105.2,20924.0
2017-12-06 12:00:00,105.16,105.52,105.09,105.26,16651.0,105.16,105.52,105.09,105.26,16651.0
2017-12-06 12:10:00,105.23,105.36,105.1,105.11,15070.0,105.23,105.36,105.1,105.11,15070.0
2017-12-06 12:20:00,105.09,105.22,104.77,104.99,41565.0,105.09,105.22,104.77,104.99,41565.0
2017-12-06 12:30:00,104.99,105.17,104.58,105.17,23845.0,104.99,105.17,104.58,105.17,23845.0
2017-12-06 12:40:00,105.15,105.29,104.91,105.25,22769.0,105.15,105.29,104.91,105.25,22769.0
2017-12-06 12:50:00,105.25,105.32,105.01,105.12,22194.0,105.25,105.32,105.01,105.12,22194.0
2017-12-06 13:00:00,105.07,105.13,104.66,104.77,25676.0,105.07,105.13,104.66,104.77,25676.0
2017-12-06 13:10:00,104.74,105.07,104.72,104.9,15845.0,104.74,105.07,104.72,104.9,15845.0
2017-12-06 13:20:00,104.9,104.94,104.64,104.74,14702.0,104.9,104.94,104.64,104.74,14702.0
2017-12-06 13:30:00,104.75,105.07,104.64,104.77,16995.0,104.75,105.07,104.64,104.77,16995.0
2017-12-06 13:40:00,104.8,105.01,104.72,104.91,17841.0,104.8,105.01,104.72,104.91,17841.0
2017-12-06 13:50:00,104.94,105.09,104.81,104.89,23031.0,104.94,105.09,104.81,104.89,23031.0
2017-12-06 14:00:00,104.95,105.29,104.95,105.14,16935.0,104.95,105.29,104.95,105.14,16935.0
2017-12-06 14:10:00,105.11,105.28,105.06,105.28,15045.0,105.11,105.28,105.06,105.28,15045.0
2017-12-06 14:20:00,105.24,105.41,105.13,105.17,16418.0,105.24,105.41,105.13,105.17,16418.0
2017-12-06 14:30:00,105.17,105.25,105.04,105.04,13373.0,105.17,105.25,105.04,105.04,13373.0
2017-12-06 14:40:00,105.01,105.25,105.01,105.02,15427.0,105.01,105.25,105.01,105.02,15427.0
2017-12-06 14:50:00,105.05,105.15,104.9,105.11,22806.0,105.05,105.15,104.9,105.11,22806.0
2017-12-06 15:00:00,105.15,105.33,105.14,105.3,17691.0,105.15,105.33,105.14,105.3,17691.0
2017-12-06 15:10:00,105.3,105.44,105.15,105.28,29348.0,105.3,105.44,105.15,105.28,29348.0
2017-12-06 15:20:00,105.26,105.28,105.06,105.16,17413.0,105.26,105.28,105.06,105.16,17413.0
2017-12-06 15:30:00,105.16,105.39,104.97,105.29,37157.0,105.16,105.39,104.97,105.29,37157.0
2017-12-06 15:40:00,105.29,105.34,105.07,105.13,50834.0,105.29,105.34,105.07,105.13,50834.0
2017-12-06 15:50:00,105.09,105.09,104.77,104.9,109967.0,105.09,105.09,104.77,104.9,109967.0
2017-12-07 09:30:00,104.72,105.87,104.58,105.15,35227.0,104.72,105.87,104.58,105.15,35227.0
2017-12-07 09:40:00,105.16,106.0,105.09,106.0,49581.0,105.16,106.0,105.09,106.0,49581.0
2017-12-07 09:50:00,105.95,106.56,105.95,106.44,87127.0,105.95,106.56,105.95,106.44,87127.0
2017-12-07 10:00:00,106.38,106.38,105.61,105.63,38718.0,106.38,106.38,105.61,105.63,38718.0
2017-12-07 10:10:00,105.68,105.93,105.34,105.34,46011.0,105.68,105.93,105.34,105.34,46011.0
2017-12-07 10:20:00,105.42,105.72,105.26,105.26,30838.0,105.42,105.72,105.26,105.26,30838.0
2017-12-07 10:30:00,105.24,105.54,105.09,105.54,64968.0,105.24,105.54,105.09,105.54,64968.0
2017-12-07 10:40:00,105.52,106.55,105.45,106.5,65104.0,105.52,106.55,105.45,106.5,65104.0
2017-12-07 10:50:00,106.5,106.59,106.23,106.59,49862.0,106.5,106.59,106.23,106.59,49862.0
2017-12-07 11:00:00,106.6,106.75,106.29,106.29,22826.0,106.6,106.75,106.29,106.29,22826.0
2017-12-07 11:10:00,106.24,106.85,106.01,106.85,31502.0,106.24,106.85,106.01,106.85,31502.0
2017-12-07 11:20:00,106.89,107.07,106.74,107.04,48888.0,106.89,107.07,106.74,107.04,48888.0
2017-12-07 11:30:00,107.07,107.35,106.9,106.97,50405.0,107.07,107.35,106.9,106.97,50405.0
2017-12-07 11:40:00,107.03,107.68,107.03,107.49,37407.0,107.03,107.68,107.03,107.49,37407.0
2017-12-07 11:50:00,107.47,108.24,107.42,108.22,59865.0,107.47,108.24,107.42,108.22,59865.0
2017-12-07 12:00:00,108.2,108.27,107.77,108.01,70893.0,108.2,108.27,107.77,108.01,70893.0
2017-12-07 12:10:00,107.94,107.94,107.23,107.29,27503.0,107.94,107.94,107.23,107.29,27503.0
2017-12-07 12:20:00,107.24,107.48,107.2,107.24,21839.0,107.24,107.48,107.2,107.24,21839.0
2017-12-07 12:30:00,107.25,107.66,107.25,107.66,14422.0,107.25,107.66,107.25,107.66,14422.0
2017-12-07 12:40:00,107.68,107.81,107.5,107.67,11227.0,107.68,107.81,107.5,107.67,11227.0
2017-12-07 12:50:00,107.77,107.79,107.2,107.27,20823.0,107.77,107.79,107.2,107.27,20823.0
2017-12-07 13:00:00,107.32,107.34,106.95,107.05,23566.0,107.32,107.34,106.95,107.05,23566.0
2017-12-07 13:10:00,107.02,107.15,106.8,107.07,14058.0,107.02,107.15,106.8,107.07,14058.0
2017-12-07 13:20:00,107.12,107.12,106.84,106.84,18183.0,107.12,107.12,106.84,106.84,18183.0
2017-12-07 13:30:00,106.86,106.98,106.71,106.85,21080.0,106.86,106.98,106.71,106.85,21080.0
2017-12-07 13:40:00,106.9,106.91,106.5,106.55,20932.0,106.9,106.91,106.5,106.55,20932.0
2017-12-07 13:50:00,106.54,106.54,105.99,106.18,46953.0,106.54,106.54,105.99,106.18,46953.0
2017-12-07 14:00:00,106.17,106.29,105.82,105.94,29237.0,106.17,106.29,105.82,105.94,29237.0
2017-12-07 14:10:00,105.9,106.16,105.9,106.07,24959.0,105.9,106.16,105.9,106.07,24959.0
2017-12-07 14:20:00,106.06,106.07,105.73,105.74,22299.0,106.06,106.07,105.73,105.74,22299.0
2017-12-07 14:30:00,105.74,106.04,105.65,105.99,21225.0,105.74,106.04,105.65,105.99,21225.0
2017-12-07 14:40:00,105.97,106.14,105.82,106.14,19737.0,105.97,106.14,105.82,106.14,19737.0
2017-12-07 14:50:00,106.13,106.31,106.09,106.18,23120.0,106.13,106.31,106.09,106.18,23120.0
2017-12-07 15:00:00,106.16,106.3,106.08,106.25,23816.0,106.16,106.3,106.08,106.25,23816.0
2017-12-07 15:10:00,106.23,106.31,106.12,106.13,27987.0,106.23,106.31,106.12,106.13,27987.0
2017-12-07 15:20:00,106.13,106.5,106.12,106.5,28251.0,106.13,106.5,106.12,106.5,28251.0
2017-12-07 15:30:00,106.48,106.5,106.18,106.5,36430.0,106.48,106.5,106.18,106.5,36430.0
2017-12-07 15:40:00,106.5,106.75,106.46,106.58,64595.0,106.5,106.75,106.46,106.58,64595.0
2017-12-07 15:50:00,106.58,106.66,106.44,106.56,112098.0,106.58,106.66,106.44,106.56,112098.0
2017-12-08 09:30:00,107.62,108.52,107.62,108.2,117796.0,107.62,108.52,107.62,108.2,117796.0
2017-12-08 09:40:00,108.13,108.96,107.97,108.51,89421.0,108.13,108.96,107.97,108.51,89421.0
2017-12-08 09:50:00,108.41,108.41,107.5,107.72,38974.0,108.41,108.41,107.5,107.72,38974.0
2017-12-08 10:00:00,107.85,108.03,107.32,107.32,54733.0,107.85,108.03,107.32,107.32,54733.0
2017-12-08 10:10:00,107.42,108.34,107.42,108.16,40169.0,107.42,108.34,107.42,108.16,40169.0
2017-12-08 10:20:00,108.06,108.21,107.6,107.86,34289.0,108.06,108.21,107.6,107.86,34289.0
2017-12-08 10:30:00,107.95,107.95,107.6,107.61,19674.0,107.95,107.95,107.6,107.61,19674.0
2017-12-08 10:40:00,107.61,107.79,107.39,107.57,34309.0,107.61,107.79,107.39,107.57,34309.0
2017-12-08 10:50:00,107.55,107.79,107.47,107.75,89828.0,107.55,107.79,107.47,107.75,89828.0
2017-12-08 11:00:00,107.75,107.75,107.11,107.13,35186.0,107.75,107.75,107.11,107.13,35186.0
2017-12-08 11:10:00,107.12,107.16,106.67,106.94,34878.0,107.12,107.16,106.67,106.94,34878.0
2017-12-08 11:20:00,106.94,107.19,106.83,106.87,19074.0,106.94,107.19,106.83,106.87,19074.0
2017-12-08 11:30:00,106.86,107.16,106.64,107.08,18510.0,106.86,107.16,106.64,107.08,18510.0
2017-12-08 11:40:00,107.12,107.33,106.99,107.28,13645.0,107.12,107.33,106.99,107.28,13645.0
2017-12-08 11:50:00,107.21,107.25,107.06,107.11,14674.0,107.21,107.25,107.06,107.11,14674.0
2017-12-08 12:00:00,107.07,107.55,106.86,107.42,30638.0,107.07,107.55,106.86,107.42,30638.0
2017-12-08 12:10:00,107.44,107.56,107.4,107.41,14728.0,107.44,107.56,107.4,107.41,14728.0
2017-12-08 12:20:00,107.41,107.52,107.36,107.48,16502.0,107.41,107.52,107.36,107.48,16502.0
2017-12-08 12:30:00,107.46,107.55,107.16,107.16,21503.0,107.46,107.55,107.16,107.16,21503.0
2017-12-08 12:40:00,107.25,107.6,107.2,107.38,16066.0,107.25,107.6,107.2,107.38,16066.0
2017-12-08 12:50:00,107.35,107.45,107.29,107.42,7035.0,107.35,107.45,107.29,107.42,7035.0
2017-12-08 13:00:00,107.45,107.53,107.34,107.46,10283.0,107.45,107.53,107.34,107.46,10283.0
2017-12-08 13:10:00,107.48,107.55,107.42,107.55,9000.0,107.48,107.55,107.42,107.55,9000.0
2017-12-08 13:20:00,107.58,107.67,107.39,107.6,12420.0,107.58,107.67,107.39,107.6,12420.0
2017-12-08 13:30:00,107.58,107.71,107.5,107.5,15900.0,107.58,107.71,107.5,107.5,15900.0
2017-12-08 13:40:00,107.52,107.54,107.13,107.19,17675.0,107.52,107.54,107.13,107.19,17675.0
2017-12-08 13:50:00,107.19,107.32,107.12,107.27,18120.0,107.19,107.32,107.12,107.27,18120.0
2017-12-08 14:00:00,107.3,107.37,106.96,107.0,29993.0,107.3,107.37,106.96,107.0,29993.0
2017-12-08 14:10:00,107.01,107.21,106.95,106.99,24988.0,107.01,107.21,106.95,106.99,24988.0
2017-12-08 14:20:00,106.96,107.07,106.61,107.05,31664.0,106.96,107.07,106.61,107.05,31664.0
2017-12-08 14:30:00,107.05,107.25,106.97,107.15,22975.0,107.05,107.25,106.97,107.15,22975.0
2017-12-08 14:40:00,107.17,107.28,107.02,107.1,24628.0,107.17,107.28,107.02,107.1,24628.0
2017-12-08 14:50:00,107.1,107.22,106.93,106.97,21529.0,107.1,107.22,106.93,106.97,21529.0
2017-12-08 15:00:00,106.98,107.01,106.69,106.91,27404.0,106.98,107.01,106.69,106.91,27404.0
2017-12-08 15:10:00,106.9,106.95,106.64,106.78,33599.0,106.9,106.95,106.64,106.78,33599.0
2017-12-08 15:20:00,106.77,107.1,106.76,106.78,37985.0,106.77,107.1,106.76,106.78,37985.0
2017-12-08 15:30:00,106.77,106.83,106.43,106.56,67453.0,106.77,106.83,106.43,106.56,67453.0
2017-12-08 15:40:00,106.54,106.74,106.54,106.59,96866.0,106.54,106.74,106.54,106.59,96866.0
2017-12-08 15:50:00,106.6,107.02,106.6,106.81,190584.0,106.6,107.02,106.6,106.81,190584.0
2017-12-11 09:30:00,107.0,107.93,106.94,107.0,69649.0,107.0,107.93,106.94,107.0,69649.0
2017-12-11 09:40:00,107.09,107.27,105.92,106.47,31001.0,107.09,107.27,105.92,106.47,31001.0
2017-12-11 09:50:00,106.42,106.99,105.69,106.97,79134.0,106.42,106.99,105.69,106.97,79134.0
2017-12-11 10:00:00,106.98,107.07,106.56,106.86,67955.0,106.98,107.07,106.56,106.86,67955.0
2017-12-11 10:10:00,106.94,106.98,106.5,106.63,26041.0,106.94,106.98,106.5,106.63,26041.0
2017-12-11 10:20:00,106.6,107.1,106.5,106.8,38014.0,106.6,107.1,106.5,106.8,38014.0
2017-12-11 10:30:00,106.8,107.11,106.53,106.53,20505.0,106.8,107.11,106.53,106.53,20505.0
2017-12-11 10:40:00,106.61,106.73,106.5,106.73,48274.0,106.61,106.73,106.5,106.73,48274.0
2017-12-11 10:50:00,106.7,106.89,106.56,106.83,19722.0,106.7,106.89,106.56,106.83,19722.0
2017-12-11 11:00:00,106.81,106.83,106.56,106.59,23870.0,106.81,106.83,106.56,106.59,23870.0
2017-12-11 11:10:00,106.61,106.71,106.45,106.47,57921.0,106.61,106.71,106.45,106.47,57921.0
2017-12-11 11:20:00,106.53,106.8,106.5,106.78,19993.0,106.53,106.8,106.5,106.78,19993.0
2017-12-11 11:30:00,106.79,106.87,106.6,106.6,26169.0,106.79,106.87,106.6,106.6,26169.0
2017-12-11 11:40:00,106.65,106.66,106.45,106.61,51345.0,106.65,106.66,106.45,106.61,51345.0
2017-12-11 11:50:00,106.59,107.03,106.53,107.03,25416.0,106.59,107.03,106.53,107.03,25416.0
2017-12-11 12:00:00,107.01,107.03,106.58,106.98,25663.0,107.01,107.03,106.58,106.98,25663.0
2017-12-11 12:10:00,106.98,107.02,106.71,106.71,26285.0,106.98,107.02,106.71,106.71,26285.0
2017-12-11 12:20:00,106.69,107.16,106.62,107.14,19342.0,106.69,107.16,106.62,107.14,19342.0
2017-12-11 12:30:00,107.11,107.37,107.1,107.14,23267.0,107.11,107.37,107.1,107.14,23267.0
2017-12-11 12:40:00,107.1,107.28,107.08,107.13,18200.0,107.1,107.28,107.08,107.13,18200.0
2017-12-11 12:50:00,107.13,107.23,107.08,107.13,12218.0,107.13,107.23,107.08,107.13,12218.0
2017-12-11 13:00:00,107.06,107.2,106.99,107.05,20374.0,107.06,107.2,106.99,107.05,20374.0
2017-12-11 13:10:00,107.01,107.09,106.91,107.06,12660.0,107.01,107.09,106.91,107.06,12660.0
2017-12-11 13:20:00,107.09,107.13,106.95,107.02,11685.0,107.09,107.13,106.95,107.02,11685.0
2017-12-11 13:30:00,107.04,107.17,106.97,107.13,12880.0,107.04,107.17,106.97,107.13,12880.0
2017-12-11 13:40:00,107.1,107.1,106.98,107.01,11959.0,107.1,107.1,106.98,107.01,11959.0
2017-12-11 13:50:00,107.0,107.07,106.93,107.01,27868.0,107.0,107.07,106.93,107.01,27868.0
2017-12-11 14:00:00,107.05,107.18,107.02,107.14,16075.0,107.05,107.18,107.02,107.14,16075.0
2017-12-11 14:10:00,107.15,107.41,107.12,107.4,13701.0,107.15,107.41,107.12,107.4,13701.0
2017-12-11 14:20:00,107.37,107.64,107.34,107.57,21223.0,107.37,107.64,107.34,107.57,21223.0
2017-12-11 14:30:00,107.57,107.67,107.4,107.58,48281.0,107.57,107.67,107.4,107.58,48281.0
2017-12-11 14:40:00,107.61,107.67,107.57,107.63,27087.0,107.61,107.67,107.57,107.63,27087.0
2017-12-11 14:50:00,107.61,107.75,107.58,107.72,20266.0,107.61,107.75,107.58,107.72,20266.0
2017-12-11 15:00:00,107.73,107.86,107.66,107.86,43548.0,107.73,107.86,107.66,107.86,43548.0
2017-12-11 15:10:00,107.83,108.0,107.72,107.74,46252.0,107.83,108.0,107.72,107.74,46252.0
2017-12-11 15:20:00,107.75,107.97,107.75,107.9,26948.0,107.75,107.97,107.75,107.9,26948.0
2017-12-11 15:30:00,107.91,108.25,107.91,108.25,71461.0,107.91,108.25,107.91,108.25,71461.0
2017-12-11 15:40:00,108.23,108.25,108.01,108.11,56686.0,108.23,108.25,108.01,108.11,56686.0
2017-12-11 15:50:00,108.11,108.4,108.11,108.22,126943.0,108.11,108.4,108.11,108.22,126943.0
2017-12-12 09:30:00,107.95,108.01,107.11,107.4,35205.0,107.95,108.01,107.11,107.4,35205.0
2017-12-12 09:40:00,107.44,108.33,107.36,107.72,47188.0,107.44,108.33,107.36,107.72,47188.0
2017-12-12 09:50:00,107.58,107.86,107.2,107.85,37507.0,107.58,107.86,107.2,107.85,37507.0
2017-12-12 10:00:00,107.9,108.23,107.9,108.13,19018.0,107.9,108.23,107.9,108.13,19018.0
2017-12-12 10:10:00,108.27,108.37,107.81,108.1,30336.0,108.27,108.37,107.81,108.1,30336.0
2017-12-12 10:20:00,108.02,108.09,107.73,107.73,9654.0,108.02,108.09,107.73,107.73,9654.0
2017-12-12 10:30:00,107.74,107.95,107.38,107.95,17377.0,107.74,107.95,107.38,107.95,17377.0
2017-12-12 10:40:00,107.85,107.92,107.48,107.75,15624.0,107.85,107.92,107.48,107.75,15624.0
2017-12-12 10:50:00,107.79,107.97,107.53,107.53,18952.0,107.79,107.97,107.53,107.53,18952.0
2017-12-12 11:00:00,107.64,108.11,107.64,107.92,17242.0,107.64,108.11,107.64,107.92,17242.0
2017-12-12 11:10:00,107.92,108.18,107.91,108.1,49712.0,107.92,108.18,107.91,108.1,49712.0
2017-12-12 11:20:00,108.07,108.39,108.07,108.28,55124.0,108.07,108.39,108.07,108.28,55124.0
2017-12-12 11:30:00,108.25,108.34,107.86,108.1,21405.0,108.25,108.34,107.86,108.1,21405.0
2017-12-12 11:40:00,108.14,108.14,107.8,107.88,14983.0,108.14,108.14,107.8,107.88,14983.0
2017-12-12 11:50:00,107.93,108.35,107.88,108.2,24589.0,107.93,108.35,107.88,108.2,24589.0
2017-12-12 12:00:00,108.18,108.31,108.04,108.04,18560.0,108.18,108.31,108.04,108.04,18560.0
2017-12-12 12:10:00,108.0,108.03,107.75,107.75,8509.0,108.0,108.03,107.75,107.75,8509.0
2017-12-12 12:20:00,107.82,107.93,107.62,107.66,8503.0,107.82,107.93,107.62,107.66,8503.0
2017-12-12 12:30:00,107.66,107.89,107.59,107.83,16623.0,107.66,107.89,107.59,107.83,16623.0
2017-12-12 12:40:00,107.88,108.12,107.88,108.06,38333.0,107.88,108.12,107.88,108.06,38333.0
2017-12-12 12:50:00,108.01,108.08,107.72,107.83,21390.0,108.01,108.08,107.72,107.83,21390.0
2017-12-12 13:00:00,107.87,107.88,107.29,107.32,12086.0,107.87,107.88,107.29,107.32,12086.0
2017-12-12 13:10:00,107.34,107.73,107.29,107.4,15806.0,107.34,107.73,107.29,107.4,15806.0
2017-12-12 13:20:00,107.47,107.63,107.45,107.48,12231.0,107.47,107.63,107.45,107.48,12231.0
2017-12-12 13:30:00,107.52,107.59,107.32,107.56,17556.0,107.52,107.59,107.32,107.56,17556.0
2017-12-12 13:40:00,107.52,107.69,107.44,107.52,15844.0,107.52,107.69,107.44,107.52,15844.0
2017-12-12 13:50:00,107.5,107.52,107.17,107.35,32352.0,107.5,107.52,107.17,107.35,32352.0
2017-12-12 14:00:00,107.31,107.5,107.2,107.44,24617.0,107.31,107.5,107.2,107.44,24617.0
2017-12-12 14:10:00,107.44,107.84,107.36,107.84,23947.0,107.44,107.84,107.36,107.84,23947.0
2017-12-12 14:20:00,107.84,108.02,107.84,108.01,26551.0,107.84,108.02,107.84,108.01,26551.0
2017-12-12 14:30:00,108.02,108.07,107.84,107.89,34536.0,108.02,108.07,107.84,107.89,34536.0
2017-12-12 14:40:00,107.94,108.01,107.79,107.86,12536.0,107.94,108.01,107.79,107.86,12536.0
2017-12-12 14:50:00,107.89,108.1,107.77,107.83,18967.0,107.89,108.1,107.77,107.83,18967.0
2017-12-12 15:00:00,107.87,107.96,107.77,107.87,12228.0,107.87,107.96,107.77,107.87,12228.0
2017-12-12 15:10:00,107.9,107.97,107.85,107.94,15494.0,107.9,107.97,107.85,107.94,15494.0
2017-12-12 15:20:00,107.92,107.92,107.68,107.75,25551.0,107.92,107.92,107.68,107.75,25551.0
2017-12-12 15:30:00,107.8,107.94,107.71,107.85,29062.0,107.8,107.94,107.71,107.85,29062.0
2017-12-12 15:40:00,107.84,107.84,107.61,107.62,43558.0,107.84,107.84,107.61,107.62,43558.0
2017-12-12 15:50:00,107.61,107.75,107.5,107.62,97717.0,107.61,107.75,107.5,107.62,97717.0
2017-12-13 09:30:00,108.0,108.91,107.78,108.59,51569.0,108.0,108.91,107.78,108.59,51569.0
2017-12-13 09:40:00,108.59,109.8,108.58,109.79,121794.0,108.59,109.8,108.58,109.79,121794.0
2017-12-13 09:50:00,109.75,109.79,109.01,109.27,72027.0,109.75,109.79,109.01,109.27,72027.0
2017-12-13 10:00:00,109.12,109.42,108.82,108.82,33452.0,109.12,109.42,108.82,108.82,33452.0
2017-12-13 10:10:00,108.77,109.61,108.77,109.29,30429.0,108.77,109.61,108.77,109.29,30429.0
2017-12-13 10:20:00,109.32,109.57,109.16,109.34,17187.0,109.32,109.57,109.16,109.34,17187.0
2017-12-13 10:30:00,109.28,109.62,109.22,109.46,17804.0,109.28,109.62,109.22,109.46,17804.0
2017-12-13 10:40:00,109.46,109.46,109.19,109.34,18285.0,109.46,109.46,109.19,109.34,18285.0
2017-12-13 10:50:00,109.38,109.86,109.34,109.71,28025.0,109.38,109.86,109.34,109.71,28025.0
2017-12-13 11:00:00,109.68,109.86,109.56,109.71,16060.0,109.68,109.86,109.56,109.71,16060.0
2017-12-13 11:10:00,109.71,110.16,109.71,109.95,21887.0,109.71,110.16,109.71,109.95,21887.0
2017-12-13 11:20:00,109.92,109.92,109.67,109.83,24859.0,109.92,109.92,109.67,109.83,24859.0
2017-12-13 11:30:00,109.78,109.84,109.25,109.26,15588.0,109.78,109.84,109.25,109.26,15588.0
2017-12-13 11:40:00,109.23,109.32,108.85,108.91,20883.0,109.23,109.32,108.85,108.91,20883.0
2017-12-13 11:50:00,108.89,109.15,108.65,108.86,41872.0,108.89,109.15,108.65,108.86,41872.0
2017-12-13 12:00:00,108.89,109.09,108.6,108.84,11675.0,108.89,109.09,108.6,108.84,11675.0
2017-12-13 12:10:00,108.82,109.04,108.82,108.95,5008.0,108.82,109.04,108.82,108.95,5008.0
2017-12-13 12:20:00,108.95,109.27,108.95,109.12,34277.0,108.95,109.27,108.95,109.12,34277.0
2017-12-13 12:30:00,109.15,109.15,108.61,108.67,8316.0,109.15,109.15,108.61,108.67,8316.0
2017-12-13 12:40:00,108.71,108.86,108.62,108.64,28655.0,108.71,108.86,108.62,108.64,28655.0
2017-12-13 12:50:00,108.65,108.76,108.55,108.55,18748.0,108.65,108.76,108.55,108.55,18748.0
2017-12-13 13:00:00,108.51,108.57,107.83,108.02,52169.0,108.51,108.57,107.83,108.02,52169.0
2017-12-13 13:10:00,108.1,108.11,107.66,107.68,11523.0,108.1,108.11,107.66,107.68,11523.0
2017-12-13 13:20:00,107.77,107.97,107.77,107.81,11376.0,107.77,107.97,107.77,107.81,11376.0
2017-12-13 13:30:00,107.75,107.77,107.25,107.39,35765.0,107.75,107.77,107.25,107.39,35765.0
2017-12-13 13:40:00,107.33,107.49,106.86,107.02,36212.0,107.33,107.49,106.86,107.02,36212.0
2017-12-13 13:50:00,107.01,107.58,106.97,107.37,20064.0,107.01,107.58,106.97,107.37,20064.0
2017-12-13 14:00:00,107.48,107.75,107.1,107.3,20729.0,107.48,107.75,107.1,107.3,20729.0
2017-12-13 14:10:00,107.27,107.35,107.1,107.23,17375.0,107.27,107.35,107.1,107.23,17375.0
2017-12-13 14:20:00,107.24,107.59,107.1,107.57,17451.0,107.24,107.59,107.1,107.57,17451.0
2017-12-13 14:30:00,107.58,107.67,107.46,107.58,23250.0,107.58,107.67,107.46,107.58,23250.0
2017-12-13 14:40:00,107.61,107.84,107.44,107.52,22640.0,107.61,107.84,107.44,107.52,22640.0
2017-12-13 14:50:00,107.52,107.8,107.39,107.68,18395.0,107.52,107.8,107.39,107.68,18395.0
2017-12-13 15:00:00,107.75,107.77,107.48,107.51,19774.0,107.75,107.77,107.48,107.51,19774.0
2017-12-13 15:10:00,107.44,107.54,107.28,107.54,23834.0,107.44,107.54,107.28,107.54,23834.0
2017-12-13 15:20:00,107.52,107.56,107.28,107.33,23072.0,107.52,107.56,107.28,107.33,23072.0
2017-12-13 15:30:00,107.32,107.6,107.3,107.41,30748.0,107.32,107.6,107.3,107.41,30748.0
2017-12-13 15:40:00,107.41,107.67,107.34,107.59,46508.0,107.41,107.67,107.34,107.59,46508.0
2017-12-13 15:50:00,107.76,107.85,107.52,107.74,138416.0,107.76,107.85,107.52,107.74,138416.0
2017-12-14 09:30:00,107.33,108.11,107.24,107.73,30327.0,107.33,108.11,107.24,107.73,30327.0
2017-12-14 09:40:00,107.82,109.07,107.82,108.87,26224.0,107.82,109.07,107.82,108.87,26224.0
2017-12-14 09:50:00,108.88,109.18,108.75,109.18,23100.0,108.88,109.18,108.75,109.18,23100.0
2017-12-14 10:00:00,109.17,109.41,109.04,109.27,22166.0,109.17,109.41,109.04,109.27,22166.0
2017-12-14 10:10:00,109.24,109.7,109.19,109.38,21252.0,109.24,109.7,109.19,109.38,21252.0
2017-12-14 10:20:00,109.3,109.83,109.28,109.77,19754.0,109.3,109.83,109.28,109.77,19754.0
2017-12-14 10:30:00,109.77,109.78,109.43,109.64,25129.0,109.77,109.78,109.43,109.64,25129.0
2017-12-14 10:40:00,109.68,110.19,109.68,110.19,33937.0,109.68,110.19,109.68,110.19,33937.0
2017-12-14 10:50:00,110.19,110.39,109.95,110.39,28660.0,110.19,110.39,109.95,110.39,28660.0
2017-12-14 11:00:00,110.4,110.58,109.84,109.84,25927.0,110.4,110.58,109.84,109.84,25927.0
2017-12-14 11:10:00,109.83,109.93,109.33,109.86,23431.0,109.83,109.93,109.33,109.86,23431.0
2017-12-14 11:20:00,109.77,109.84,109.45,109.74,19957.0,109.77,109.84,109.45,109.74,19957.0
2017-12-14 11:30:00,109.87,110.28,109.87,110.23,29467.0,109.87,110.28,109.87,110.23,29467.0
2017-12-14 11:40:00,110.18,110.24,109.89,110.23,29187.0,110.18,110.24,109.89,110.23,29187.0
2017-12-14 11:50:00,110.18,110.56,110.01,110.04,43896.0,110.18,110.56,110.01,110.04,43896.0
2017-12-14 12:00:00,109.91,110.24,109.86,110.17,22115.0,109.91,110.24,109.86,110.17,22115.0
2017-12-14 12:10:00,110.21,110.26,109.87,109.93,15765.0,110.21,110.26,109.87,109.93,15765.0
2017-12-14 12:20:00,109.91,110.06,109.84,109.84,14694.0,109.91,110.06,109.84,109.84,14694.0
2017-12-14 12:30:00,109.88,110.07,109.87,109.91,9938.0,109.88,110.07,109.87,109.91,9938.0
2017-12-14 12:40:00,109.92,110.02,109.89,109.92,13433.0,109.92,110.02,109.89,109.92,13433.0
2017-12-14 12:50:00,109.94,109.94,109.73,109.83,15519.0,109.94,109.94,109.73,109.83,15519.0
2017-12-14 13:00:00,109.81,109.94,109.77,109.94,12399.0,109.81,109.94,109.77,109.94,12399.0
2017-12-14 13:10:00,109.91,109.91,109.21,109.35,22785.0,109.91,109.91,109.21,109.35,22785.0
2017-12-14 13:20:00,109.42,109.84,109.42,109.72,26206.0,109.42,109.84,109.42,109.72,26206.0
2017-12-14 13:30:00,109.66,109.87,109.64,109.64,13671.0,109.66,109.87,109.64,109.64,13671.0
2017-12-14 13:40:00,109.64,109.92,109.57,109.78,13422.0,109.64,109.92,109.57,109.78,13422.0
2017-12-14 13:50:00,109.78,109.83,109.47,109.47,14461.0,109.78,109.83,109.47,109.47,14461.0
2017-12-14 14:00:00,109.47,109.81,109.36,109.68,24258.0,109.47,109.81,109.36,109.68,24258.0
2017-12-14 14:10:00,109.74,109.82,109.34,109.34,54773.0,109.74,109.82,109.34,109.34,54773.0
2017-12-14 14:20:00,109.29,109.29,108.83,108.93,27124.0,109.29,109.29,108.83,108.93,27124.0
2017-12-14 14:30:00,108.92,109.11,108.89,108.95,20623.0,108.92,109.11,108.89,108.95,20623.0
2017-12-14 14:40:00,108.91,108.91,108.56,108.71,25307.0,108.91,108.91,108.56,108.71,25307.0
2017-12-14 14:50:00,108.65,108.92,108.64,108.9,28259.0,108.65,108.92,108.64,108.9,28259.0
2017-12-14 15:00:00,108.9,109.08,108.8,109.0,24395.0,108.9,109.08,108.8,109.0,24395.0
2017-12-14 15:10:00,108.99,109.27,108.99,109.18,26685.0,108.99,109.27,108.99,109.18,26685.0
2017-12-14 15:20:00,109.19,109.24,108.94,108.94,27760.0,109.19,109.24,108.94,108.94,27760.0
2017-12-14 15:30:00,108.96,109.19,108.96,109.13,51578.0,108.96,109.19,108.96,109.13,51578.0
2017-12-14 15:40:00,109.13,109.13,108.84,108.96,49091.0,109.13,109.13,108.84,108.96,49091.0
2017-12-14 15:50:00,108.9,109.24,108.89,109.03,137899.0,108.9,109.24,108.89,109.03,137899.0
2017-12-15 09:30:00,109.49,110.29,109.49,109.73,169527.0,109.49,110.29,109.49,109.73,169527.0
2017-12-15 09:40:00,109.8,110.0,109.38,109.6,18603.0,109.8,110.0,109.38,109.6,18603.0
2017-12-15 09:50:00,109.64,110.12,109.36,110.07,23872.0,109.64,110.12,109.36,110.07,23872.0
2017-12-15 10:00:00,110.02,110.58,109.79,110.49,29563.0,110.02,110.58,109.79,110.49,29563.0
2017-12-15 10:10:00,110.58,110.72,110.34,110.61,17760.0,110.58,110.72,110.34,110.61,17760.0
2017-12-15 10:20:00,110.47,110.49,109.95,110.1,23873.0,110.47,110.49,109.95,110.1,23873.0
2017-12-15 10:30:00,110.08,110.22,109.98,110.16,14339.0,110.08,110.22,109.98,110.16,14339.0
2017-12-15 10:40:00,110.18,110.27,110.01,110.01,22583.0,110.18,110.27,110.01,110.01,22583.0
2017-12-15 10:50:00,110.07,110.32,109.75,110.14,16367.0,110.07,110.32,109.75,110.14,16367.0
2017-12-15 11:00:00,110.18,110.46,110.15,110.31,14715.0,110.18,110.46,110.15,110.31,14715.0
2017-12-15 11:10:00,110.27,110.47,110.2,110.37,17206.0,110.27,110.47,110.2,110.37,17206.0
2017-12-15 11:20:00,110.34,110.44,110.16,110.29,10871.0,110.34,110.44,110.16,110.29,10871.0
2017-12-15 11:30:00,110.34,110.66,110.22,110.66,13295.0,110.34,110.66,110.22,110.66,13295.0
2017-12-15 11:40:00,110.64,110.75,110.45,110.55,12705.0,110.64,110.75,110.45,110.55,12705.0
2017-12-15 11:50:00,110.54,110.62,110.41,110.56,15222.0,110.54,110.62,110.41,110.56,15222.0
2017-12-15 12:00:00,110.59,110.83,110.59,110.68,14521.0,110.59,110.83,110.59,110.68,14521.0
2017-12-15 12:10:00,110.6,111.29,110.56,111.14,24953.0,110.6,111.29,110.56,111.14,24953.0
2017-12-15 12:20:00,111.15,111.39,111.0,111.35,15242.0,111.15,111.39,111.0,111.35,15242.0
2017-12-15 12:30:00,111.31,111.64,111.18,111.46,33771.0,111.31,111.64,111.18,111.46,33771.0
2017-12-15 12:40:00,111.46,111.71,111.32,111.56,28925.0,111.46,111.71,111.32,111.56,28925.0
2017-12-15 12:50:00,111.59,111.83,111.48,111.83,19823.0,111.59,111.83,111.48,111.83,19823.0
2017-12-15 13:00:00,111.8,111.95,111.68,111.73,25805.0,111.8,111.95,111.68,111.73,25805.0
2017-12-15 13:10:00,111.74,111.83,111.43,111.43,31726.0,111.74,111.83,111.43,111.43,31726.0
2017-12-15 13:20:00,111.44,111.6,111.33,111.52,25925.0,111.44,111.6,111.33,111.52,25925.0
2017-12-15 13:30:00,111.53,111.73,111.48,111.65,19911.0,111.53,111.73,111.48,111.65,19911.0
2017-12-15 13:40:00,111.61,111.69,111.4,111.45,18360.0,111.61,111.69,111.4,111.45,18360.0
2017-12-15 13:50:00,111.47,111.56,111.23,111.29,25051.0,111.47,111.56,111.23,111.29,25051.0
2017-12-15 14:00:00,111.34,111.53,111.24,111.4,19171.0,111.34,111.53,111.24,111.4,19171.0
2017-12-15 14:10:00,111.4,111.4,111.06,111.27,15917.0,111.4,111.4,111.06,111.27,15917.0
2017-12-15 14:20:00,111.28,111.46,111.14,111.46,22123.0,111.28,111.46,111.14,111.46,22123.0
2017-12-15 14:30:00,111.48,111.53,111.13,111.17,16227.0,111.48,111.53,111.13,111.17,16227.0
2017-12-15 14:40:00,111.18,111.18,110.96,111.08,13190.0,111.18,111.18,110.96,111.08,13190.0
2017-12-15 14:50:00,111.1,111.16,110.8,110.9,21948.0,111.1,111.16,110.8,110.9,21948.0
2017-12-15 15:00:00,110.94,111.23,110.88,111.1,27655.0,110.94,111.23,110.88,111.1,27655.0
2017-12-15 15:10:00,111.11,111.29,111.02,111.26,28246.0,111.11,111.29,111.02,111.26,28246.0
2017-12-15 15:20:00,111.24,111.62,111.07,111.51,46322.0,111.24,111.62,111.07,111.51,46322.0
2017-12-15 15:30:00,111.51,111.58,111.16,111.29,77181.0,111.51,111.58,111.16,111.29,77181.0
2017-12-15 15:40:00,111.33,111.59,111.25,111.29,120915.0,111.33,111.59,111.25,111.29,120915.0
2017-12-15 15:50:00,111.32,111.36,110.58,111.32,483665.0,111.32,111.36,110.58,111.32,483665.0
2017-12-18 09:30:00,113.8,114.46,111.56,111.66,102173.0,113.8,114.46,111.56,111.66,102173.0
2017-12-18 09:40:00,111.81,112.56,111.26,111.69,74046.0,111.81,112.56,111.26,111.69,74046.0
2017-12-18 09:50:00,111.68,112.06,111.47,111.78,50949.0,111.68,112.06,111.47,111.78,50949.0
2017-12-18 10:00:00,111.82,112.21,111.29,111.41,47484.0,111.82,112.21,111.29,111.41,47484.0
2017-12-18 10:10:00,111.44,111.49,110.16,110.43,75766.0,111.44,111.49,110.16,110.43,75766.0
2017-12-18 10:20:00,110.42,110.94,110.42,110.84,30260.0,110.42,110.94,110.42,110.84,30260.0
2017-12-18 10:30:00,110.83,111.24,110.68,110.98,27332.0,110.83,111.24,110.68,110.98,27332.0
2017-12-18 10:40:00,110.95,111.21,110.69,110.71,16202.0,110.95,111.21,110.69,110.71,16202.0
2017-12-18 10:50:00,110.71,110.81,110.34,110.44,23240.0,110.71,110.81,110.34,110.44,23240.0
2017-12-18 11:00:00,110.39,110.39,109.68,109.86,89088.0,110.39,110.39,109.68,109.86,89088.0
2017-12-18 11:10:00,109.96,110.29,109.82,109.91,24737.0,109.96,110.29,109.82,109.91,24737.0
2017-12-18 11:20:00,109.93,110.22,109.92,110.11,21344.0,109.93,110.22,109.92,110.11,21344.0
2017-12-18 11:30:00,110.16,110.32,110.04,110.14,40020.0,110.16,110.32,110.04,110.14,40020.0
2017-12-18 11:40:00,110.12,110.4,110.12,110.4,33200.0,110.12,110.4,110.12,110.4,33200.0
2017-12-18 11:50:00,110.45,110.74,110.27,110.5,15499.0,110.45,110.74,110.27,110.5,15499.0
2017-12-18 12:00:00,110.47,110.62,110.33,110.62,26371.0,110.47,110.62,110.33,110.62,26371.0
2017-12-18 12:10:00,110.65,110.86,110.54,110.6,24705.0,110.65,110.86,110.54,110.6,24705.0
2017-12-18 12:20:00,110.58,110.77,110.5,110.62,14308.0,110.58,110.77,110.5,110.62,14308.0
2017-12-18 12:30:00,110.62,110.71,110.28,110.28,13710.0,110.62,110.71,110.28,110.28,13710.0
2017-12-18 12:40:00,110.27,110.48,110.16,110.19,35678.0,110.27,110.48,110.16,110.19,35678.0
2017-12-18 12:50:00,110.17,110.17,109.6,110.08,31316.0,110.17,110.17,109.6,110.08,31316.0
2017-12-18 13:00:00,110.04,110.1,109.65,109.65,14488.0,110.04,110.1,109.65,109.65,14488.0
2017-12-18 13:10:00,109.6,109.69,108.96,109.14,65425.0,109.6,109.69,108.96,109.14,65425.0
2017-12-18 13:20:00,109.1,109.48,109.05,109.23,34629.0,109.1,109.48,109.05,109.23,34629.0
2017-12-18 13:30:00,109.29,109.65,109.0,109.32,40972.0,109.29,109.65,109.0,109.32,40972.0
2017-12-18 13:40:00,109.33,109.68,109.15,109.52,15505.0,109.33,109.68,109.15,109.52,15505.0
2017-12-18 13:50:00,109.48,109.93,109.46,109.93,22103.0,109.48,109.93,109.46,109.93,22103.0
2017-12-18 14:00:00,109.9,110.15,109.8,109.82,27292.0,109.9,110.15,109.8,109.82,27292.0
2017-12-18 14:10:00,109.8,110.09,109.74,110.08,16267.0,109.8,110.09,109.74,110.08,16267.0
2017-12-18 14:20:00,110.04,110.08,109.8,109.93,22220.0,110.04,110.08,109.8,109.93,22220.0
2017-12-18 14:30:00,109.99,110.07,109.8,110.04,20795.0,109.99,110.07,109.8,110.04,20795.0
2017-12-18 14:40:00,110.05,110.39,109.91,110.39,18973.0,110.05,110.39,109.91,110.39,18973.0
2017-12-18 14:50:00,110.39,110.63,110.15,110.2,38795.0,110.39,110.63,110.15,110.2,38795.0
2017-12-18 15:00:00,110.21,110.23,109.89,109.99,28197.0,110.21,110.23,109.89,109.99,28197.0
2017-12-18 15:10:00,110.0,110.1,109.81,109.94,24680.0,110.0,110.1,109.81,109.94,24680.0
2017-12-18 15:20:00,109.95,109.95,109.7,109.88,29339.0,109.95,109.95,109.7,109.88,29339.0
2017-12-18 15:30:00,109.87,110.11,109.87,110.04,41928.0,109.87,110.11,109.87,110.04,41928.0
2017-12-18 15:40:00,110.02,110.03,109.75,109.97,77777.0,110.02,110.03,109.75,109.97,77777.0
2017-12-18 15:50:00,109.95,110.53,109.92,110.3,204421.0,109.95,110.53,109.92,110.3,204421.0
2017-12-19 09:30:00,109.77,110.61,109.35,109.6,53866.0,109.77,110.61,109.35,109.6,53866.0
2017-12-19 09:40:00,109.64,110.02,108.66,109.22,76785.0,109.64,110.02,108.66,109.22,76785.0
2017-12-19 09:50:00,109.07,109.63,109.02,109.21,28144.0,109.07,109.63,109.02,109.21,28144.0
2017-12-19 10:00:00,109.11,109.65,108.9,109.63,38574.0,109.11,109.65,108.9,109.63,38574.0
2017-12-19 10:10:00,109.59,109.88,109.44,109.58,19671.0,109.59,109.88,109.44,109.58,19671.0
2017-12-19 10:20:00,109.62,109.78,109.48,109.64,24711.0,109.62,109.78,109.48,109.64,24711.0
2017-12-19 10:30:00,109.75,110.03,109.69,109.85,13301.0,109.75,110.03,109.69,109.85,13301.0
2017-12-19 10:40:00,109.9,110.12,109.81,109.96,10262.0,109.9,110.12,109.81,109.96,10262.0
2017-12-19 10:50:00,110.0,110.05,109.5,109.61,18813.0,110.0,110.05,109.5,109.61,18813.0
2017-12-19 11:00:00,109.58,109.77,109.18,109.19,11539.0,109.58,109.77,109.18,109.19,11539.0
2017-12-19 11:10:00,109.22,109.33,109.05,109.33,13800.0,109.22,109.33,109.05,109.33,13800.0
2017-12-19 11:20:00,109.22,109.45,109.17,109.43,16787.0,109.22,109.45,109.17,109.43,16787.0
2017-12-19 11:30:00,109.47,109.75,109.3,109.75,13142.0,109.47,109.75,109.3,109.75,13142.0
2017-12-19 11:40:00,109.73,109.81,109.21,109.25,12347.0,109.73,109.81,109.21,109.25,12347.0
2017-12-19 11:50:00,109.34,109.47,108.78,109.0,10833.0,109.34,109.47,108.78,109.0,10833.0
2017-12-19 12:00:00,108.96,109.05,108.65,108.8,13517.0,108.96,109.05,108.65,108.8,13517.0
2017-12-19 12:10:00,108.8,108.9,108.57,108.64,25571.0,108.8,108.9,108.57,108.64,25571.0
2017-12-19 12:20:00,108.72,108.81,108.67,108.81,16323.0,108.72,108.81,108.67,108.81,16323.0
2017-12-19 12:30:00,108.83,109.11,108.79,108.97,9950.0,108.83,109.11,108.79,108.97,9950.0
2017-12-19 12:40:00,109.02,109.19,108.95,109.18,7453.0,109.02,109.19,108.95,109.18,7453.0
2017-12-19 12:50:00,109.14,109.28,109.04,109.05,7200.0,109.14,109.28,109.04,109.05,7200.0
2017-12-19 13:00:00,109.04,109.08,108.77,108.81,32093.0,109.04,109.08,108.77,108.81,32093.0
2017-12-19 13:10:00,108.73,108.86,108.65,108.83,9034.0,108.73,108.86,108.65,108.83,9034.0
2017-12-19 13:20:00,108.84,108.87,108.71,108.81,6908.0,108.84,108.87,108.71,108.81,6908.0
2017-12-19 13:30:00,108.79,109.12,108.67,109.12,13222.0,108.79,109.12,108.67,109.12,13222.0
2017-12-19 13:40:00,109.06,109.45,109.06,109.39,11389.0,109.06,109.45,109.06,109.39,11389.0
2017-12-19 13:50:00,109.33,109.45,109.28,109.36,21654.0,109.33,109.45,109.28,109.36,21654.0
2017-12-19 14:00:00,109.36,109.44,109.32,109.36,8947.0,109.36,109.44,109.32,109.36,8947.0
2017-12-19 14:10:00,109.41,109.45,109.19,109.39,10712.0,109.41,109.45,109.19,109.39,10712.0
2017-12-19 14:20:00,109.44,109.49,109.35,109.39,10742.0,109.44,109.49,109.35,109.39,10742.0
2017-12-19 14:30:00,109.41,109.41,109.06,109.23,11953.0,109.41,109.41,109.06,109.23,11953.0
2017-12-19 14:40:00,109.2,109.35,108.99,109.0,20159.0,109.2,109.35,108.99,109.0,20159.0
2017-12-19 14:50:00,109.01,109.07,108.82,109.0,26410.0,109.01,109.07,108.82,109.0,26410.0
2017-12-19 15:00:00,109.03,109.06,108.71,108.86,13007.0,109.03,109.06,108.71,108.86,13007.0
2017-12-19 15:10:00,108.87,109.17,108.78,108.98,21575.0,108.87,109.17,108.78,108.98,21575.0
2017-12-19 15:20:00,109.03,109.11,108.88,109.0,21816.0,109.03,109.11,108.88,109.0,21816.0
2017-12-19 15:30:00,109.02,109.1,108.81,108.94,29851.0,109.02,109.1,108.81,108.94,29851.0
2017-12-19 15:40:00,108.91,109.02,108.77,108.82,42095.0,108.91,109.02,108.77,108.82,42095.0
2017-12-19 15:50:00,108.81,109.38,108.81,109.27,145232.0,108.81,109.38,108.81,109.27,145232.0
2017-12-20 09:30:00,109.86,109.86,108.59,108.69,37243.0,109.86,109.86,108.59,108.69,37243.0
2017-12-20 09:40:00,108.5,108.52,107.66,108.07,35045.0,108.5,108.52,107.66,108.07,35045.0
2017-12-20 09:50:00,108.03,108.34,107.95,108.25,19149.0,108.03,108.34,107.95,108.25,19149.0
2017-12-20 10:00:00,108.23,108.78,107.75,108.78,77555.0,108.23,108.78,107.75,108.78,77555.0
2017-12-20 10:10:00,108.79,108.85,108.32,108.32,14406.0,108.79,108.85,108.32,108.32,14406.0
2017-12-20 10:20:00,108.45,108.7,108.31,108.47,12972.0,108.45,108.7,108.31,108.47,12972.0
2017-12-20 10:30:00,108.59,108.75,108.32,108.65,7709.0,108.59,108.75,108.32,108.65,7709.0
2017-12-20 10:40:00,108.64,108.64,108.35,108.58,9350.0,108.64,108.64,108.35,108.58,9350.0
2017-12-20 10:50:00,108.54,108.74,108.4,108.46,24423.0,108.54,108.74,108.4,108.46,24423.0
2017-12-20 11:00:00,108.4,108.63,108.28,108.5,11464.0,108.4,108.63,108.28,108.5,11464.0
2017-12-20 11:10:00,108.62,108.7,108.24,108.38,9138.0,108.62,108.7,108.24,108.38,9138.0
2017-12-20 11:20:00,108.4,108.72,108.38,108.66,16568.0,108.4,108.72,108.38,108.66,16568.0
2017-12-20 11:30:00,108.66,108.75,108.32,108.34,13689.0,108.66,108.75,108.32,108.34,13689.0
2017-12-20 11:40:00,108.27,108.55,108.25,108.51,8678.0,108.27,108.55,108.25,108.51,8678.0
2017-12-20 11:50:00,108.59,108.72,108.54,108.68,12470.0,108.59,108.72,108.54,108.68,12470.0
2017-12-20 12:00:00,108.69,108.86,108.53,108.53,9834.0,108.69,108.86,108.53,108.53,9834.0
2017-12-20 12:10:00,108.56,108.79,108.46,108.7,9126.0,108.56,108.79,108.46,108.7,9126.0
2017-12-20 12:20:00,108.64,108.78,108.5,108.69,5381.0,108.64,108.78,108.5,108.69,5381.0
2017-12-20 12:30:00,108.7,108.72,108.48,108.48,7139.0,108.7,108.72,108.48,108.48,7139.0
2017-12-20 12:40:00,108.54,108.62,108.35,108.5,8763.0,108.54,108.62,108.35,108.5,8763.0
2017-12-20 12:50:00,108.5,108.61,108.42,108.57,5040.0,108.5,108.61,108.42,108.57,5040.0
2017-12-20 13:00:00,108.58,108.68,108.57,108.57,7852.0,108.58,108.68,108.57,108.57,7852.0
2017-12-20 13:10:00,108.6,108.73,108.54,108.57,7549.0,108.6,108.73,108.54,108.57,7549.0
2017-12-20 13:20:00,108.53,108.73,108.49,108.66,4484.0,108.53,108.73,108.49,108.66,4484.0
2017-12-20 13:30:00,108.67,108.74,108.59,108.64,9242.0,108.67,108.74,108.59,108.64,9242.0
2017-12-20 13:40:00,108.62,108.87,108.62,108.78,7611.0,108.62,108.87,108.62,108.78,7611.0
2017-12-20 13:50:00,108.85,108.86,108.55,108.63,10042.0,108.85,108.86,108.55,108.63,10042.0
2017-12-20 14:00:00,108.67,108.67,108.5,108.5,11307.0,108.67,108.67,108.5,108.5,11307.0
2017-12-20 14:10:00,108.51,108.9,108.43,108.74,16399.0,108.51,108.9,108.43,108.74,16399.0
2017-12-20 14:20:00,108.74,108.94,108.74,108.85,18864.0,108.74,108.94,108.74,108.85,18864.0
2017-12-20 14:30:00,108.85,109.08,108.81,108.95,21642.0,108.85,109.08,108.81,108.95,21642.0
2017-12-20 14:40:00,108.91,109.02,108.86,108.87,15165.0,108.91,109.02,108.86,108.87,15165.0
2017-12-20 14:50:00,108.89,109.1,108.75,109.0,14591.0,108.89,109.1,108.75,109.0,14591.0
2017-12-20 15:00:00,109.04,109.2,108.93,108.96,15315.0,109.04,109.2,108.93,108.96,15315.0
2017-12-20 15:10:00,108.96,108.96,108.71,108.73,22254.0,108.96,108.96,108.71,108.73,22254.0
2017-12-20 15:20:00,108.71,108.82,108.63,108.75,33273.0,108.71,108.82,108.63,108.75,33273.0
2017-12-20 15:30:00,108.73,108.77,108.62,108.77,28009.0,108.73,108.77,108.62,108.77,28009.0
2017-12-20 15:40:00,108.81,108.88,108.6,108.62,43653.0,108.81,108.88,108.6,108.62,43653.0
2017-12-20 15:50:00,108.61,108.92,108.6,108.72,95735.0,108.61,108.92,108.6,108.72,95735.0
2017-12-21 09:30:00,108.66,108.69,107.93,108.63,29222.0,108.66,108.69,107.93,108.63,29222.0
2017-12-21 09:40:00,108.6,108.6,107.85,108.11,30753.0,108.6,108.6,107.85,108.11,30753.0
2017-12-21 09:50:00,108.05,108.32,107.46,107.6,19133.0,108.05,108.32,107.46,107.6,19133.0
2017-12-21 10:00:00,107.58,108.29,107.58,107.98,26704.0,107.58,108.29,107.58,107.98,26704.0
2017-12-21 10:10:00,108.0,108.16,107.86,108.02,16626.0,108.0,108.16,107.86,108.02,16626.0
2017-12-21 10:20:00,108.01,108.65,107.94,108.43,46368.0,108.01,108.65,107.94,108.43,46368.0
2017-12-21 10:30:00,108.49,108.5,108.06,108.25,9700.0,108.49,108.5,108.06,108.25,9700.0
2017-12-21 10:40:00,108.26,108.33,108.13,108.33,9039.0,108.26,108.33,108.13,108.33,9039.0
2017-12-21 10:50:00,108.36,108.55,108.22,108.46,8390.0,108.36,108.55,108.22,108.46,8390.0
2017-12-21 11:00:00,108.41,108.5,108.3,108.48,8356.0,108.41,108.5,108.3,108.48,8356.0
2017-12-21 11:10:00,108.49,108.77,108.49,108.76,7275.0,108.49,108.77,108.49,108.76,7275.0
2017-12-21 11:20:00,108.76,109.38,108.71,109.38,33179.0,108.76,109.38,108.71,109.38,33179.0
2017-12-21 11:30:00,109.38,109.65,109.2,109.56,31128.0,109.38,109.65,109.2,109.56,31128.0
2017-12-21 11:40:00,109.56,109.91,109.54,109.75,21373.0,109.56,109.91,109.54,109.75,21373.0
2017-12-21 11:50:00,109.66,109.77,109.48,109.58,11646.0,109.66,109.77,109.48,109.58,11646.0
2017-12-21 12:00:00,109.57,109.74,109.36,109.52,14345.0,109.57,109.74,109.36,109.52,14345.0
2017-12-21 12:10:00,109.48,109.75,109.46,109.68,6600.0,109.48,109.75,109.46,109.68,6600.0
2017-12-21 12:20:00,109.66,110.11,109.64,110.01,11692.0,109.66,110.11,109.64,110.01,11692.0
2017-12-21 12:30:00,109.96,110.11,109.83,109.99,16911.0,109.96,110.11,109.83,109.99,16911.0
2017-12-21 12:40:00,109.93,109.93,109.69,109.71,13523.0,109.93,109.93,109.69,109.71,13523.0
2017-12-21 12:50:00,109.77,109.98,109.76,109.94,9467.0,109.77,109.98,109.76,109.94,9467.0
2017-12-21 13:00:00,109.98,110.78,109.94,110.78,40742.0,109.98,110.78,109.94,110.78,40742.0
2017-12-21 13:10:00,110.85,110.96,110.39,110.57,20927.0,110.85,110.96,110.39,110.57,20927.0
2017-12-21 13:20:00,110.69,110.78,110.49,110.64,17541.0,110.69,110.78,110.49,110.64,17541.0
2017-12-21 13:30:00,110.61,110.95,110.52,110.75,16417.0,110.61,110.95,110.52,110.75,16417.0
2017-12-21 13:40:00,110.72,110.96,110.62,110.91,12373.0,110.72,110.96,110.62,110.91,12373.0
2017-12-21 13:50:00,110.87,111.16,110.86,111.01,17707.0,110.87,111.16,110.86,111.01,17707.0
2017-12-21 14:00:00,111.05,111.05,110.72,110.73,11334.0,111.05,111.05,110.72,110.73,11334.0
2017-12-21 14:10:00,110.55,110.93,110.55,110.86,15417.0,110.55,110.93,110.55,110.86,15417.0
2017-12-21 14:20:00,110.86,110.92,110.72,110.79,14760.0,110.86,110.92,110.72,110.79,14760.0
2017-12-21 14:30:00,110.8,110.83,110.58,110.68,8955.0,110.8,110.83,110.58,110.68,8955.0
2017-12-21 14:40:00,110.69,110.77,110.6,110.74,13776.0,110.69,110.77,110.6,110.74,13776.0
2017-12-21 14:50:00,110.75,110.78,110.57,110.62,24018.0,110.75,110.78,110.57,110.62,24018.0
2017-12-21 15:00:00,110.64,110.77,110.57,110.57,35032.0,110.64,110.77,110.57,110.57,35032.0
2017-12-21 15:10:00,110.56,110.72,110.52,110.7,24061.0,110.56,110.72,110.52,110.7,24061.0
2017-12-21 15:20:00,110.7,110.87,110.66,110.86,24753.0,110.7,110.87,110.66,110.86,24753.0
2017-12-21 15:30:00,110.88,110.91,110.58,110.64,29523.0,110.88,110.91,110.58,110.64,29523.0
2017-12-21 15:40:00,110.6,110.71,110.55,110.64,31500.0,110.6,110.71,110.55,110.64,31500.0
2017-12-21 15:50:00,110.62,110.64,110.41,110.47,79842.0,110.62,110.64,110.41,110.47,79842.0
2017-12-22 09:30:00,110.54,110.76,109.8,109.87,21019.0,110.54,110.76,109.8,109.87,21019.0
2017-12-22 09:40:00,109.86,110.05,109.57,109.9,56764.0,109.86,110.05,109.57,109.9,56764.0
2017-12-22 09:50:00,109.9,110.03,109.54,109.99,11109.0,109.9,110.03,109.54,109.99,11109.0
2017-12-22 10:00:00,110.07,110.07,109.71,109.95,9740.0,110.07,110.07,109.71,109.95,9740.0
2017-12-22 10:10:00,109.97,110.23,109.88,110.23,7000.0,109.97,110.23,109.88,110.23,7000.0
2017-12-22 10:20:00,110.23,110.23,109.88,110.11,10300.0,110.23,110.23,109.88,110.11,10300.0
2017-12-22 10:30:00,110.06,110.42,110.0,110.34,25320.0,110.06,110.42,110.0,110.34,25320.0
2017-12-22 10:40:00,110.3,110.37,110.13,110.22,6939.0,110.3,110.37,110.13,110.22,6939.0
2017-12-22 10:50:00,110.24,110.38,110.15,110.33,13038.0,110.24,110.38,110.15,110.33,13038.0
2017-12-22 11:00:00,110.35,110.35,109.69,109.76,13556.0,110.35,110.35,109.69,109.76,13556.0
2017-12-22 11:10:00,109.76,109.98,109.68,109.68,6550.0,109.76,109.98,109.68,109.68,6550.0
2017-12-22 11:20:00,109.75,110.01,109.75,109.93,12365.0,109.75,110.01,109.75,109.93,12365.0
2017-12-22 11:30:00,109.93,109.98,109.73,109.87,7406.0,109.93,109.98,109.73,109.87,7406.0
2017-12-22 11:40:00,109.86,109.9,109.73,109.73,5868.0,109.86,109.9,109.73,109.73,5868.0
2017-12-22 11:50:00,109.8,109.82,109.65,109.65,4135.0,109.8,109.82,109.65,109.65,4135.0
2017-12-22 12:00:00,109.68,109.7,109.48,109.53,8208.0,109.68,109.7,109.48,109.53,8208.0
2017-12-22 12:10:00,109.46,109.59,109.39,109.58,7861.0,109.46,109.59,109.39,109.58,7861.0
2017-12-22 12:20:00,109.58,109.68,109.56,109.66,8285.0,109.58,109.68,109.56,109.66,8285.0
2017-12-22 12:30:00,109.68,109.68,109.45,109.56,3800.0,109.68,109.68,109.45,109.56,3800.0
2017-12-22 12:40:00,109.56,109.62,109.5,109.55,3356.0,109.56,109.62,109.5,109.55,3356.0
2017-12-22 12:50:00,109.54,109.61,109.51,109.55,3079.0,109.54,109.61,109.51,109.55,3079.0
2017-12-22 13:00:00,109.51,109.56,109.48,109.51,2798.0,109.51,109.56,109.48,109.51,2798.0
2017-12-22 13:10:00,109.54,109.59,109.46,109.46,5650.0,109.54,109.59,109.46,109.46,5650.0
2017-12-22 13:20:00,109.48,109.51,109.46,109.5,4700.0,109.48,109.51,109.46,109.5,4700.0
2017-12-22 13:30:00,109.52,109.8,109.49,109.73,5700.0,109.52,109.8,109.49,109.73,5700.0
2017-12-22 13:40:00,109.69,109.82,109.66,109.77,4400.0,109.69,109.82,109.66,109.77,4400.0
2017-12-22 13:50:00,109.78,109.82,109.52,109.57,9468.0,109.78,109.82,109.52,109.57,9468.0
2017-12-22 14:00:00,109.6,109.71,109.59,109.61,4883.0,109.6,109.71,109.59,109.61,4883.0
2017-12-22 14:10:00,109.58,109.58,109.32,109.32,9773.0,109.58,109.58,109.32,109.32,9773.0
2017-12-22 14:20:00,109.37,109.53,109.32,109.42,9273.0,109.37,109.53,109.32,109.42,9273.0
2017-12-22 14:30:00,109.45,109.56,109.44,109.56,4608.0,109.45,109.56,109.44,109.56,4608.0
2017-12-22 14:40:00,109.55,109.57,109.46,109.51,7028.0,109.55,109.57,109.46,109.51,7028.0
2017-12-22 14:50:00,109.52,109.52,109.39,109.39,6485.0,109.52,109.52,109.39,109.39,6485.0
2017-12-22 15:00:00,109.43,109.45,109.27,109.38,12430.0,109.43,109.45,109.27,109.38,12430.0
2017-12-22 15:10:00,109.37,109.38,109.2,109.2,7668.0,109.37,109.38,109.2,109.2,7668.0
2017-12-22 15:20:00,109.2,109.29,109.17,109.18,13898.0,109.2,109.29,109.17,109.18,13898.0
2017-12-22 15:30:00,109.18,109.21,109.1,109.11,11153.0,109.18,109.21,109.1,109.11,11153.0
2017-12-22 15:40:00,109.11,109.2,109.01,109.17,25078.0,109.11,109.2,109.01,109.17,25078.0
2017-12-22 15:50:00,109.16,109.24,108.97,109.15,108354.0,109.16,109.24,108.97,109.15,108354.0
2017-12-26 09:30:00,108.87,109.02,107.68,107.68,28541.0,108.87,109.02,107.68,107.68,28541.0
2017-12-26 09:40:00,107.87,108.31,107.71,108.02,14878.0,107.87,108.31,107.71,108.02,14878.0
2017-12-26 09:50:00,107.89,108.07,107.74,107.84,8222.0,107.89,108.07,107.74,107.84,8222.0
2017-12-26 10:00:00,107.9,108.19,107.81,108.18,4608.0,107.9,108.19,107.81,108.18,4608.0
2017-12-26 10:10:00,108.12,108.41,108.11,108.34,5089.0,108.12,108.41,108.11,108.34,5089.0
2017-12-26 10:20:00,108.33,108.49,108.29,108.33,6990.0,108.33,108.49,108.29,108.33,6990.0
2017-12-26 10:30:00,108.33,108.33,107.98,108.05,3176.0,108.33,108.33,107.98,108.05,3176.0
2017-12-26 10:40:00,108.02,108.17,107.98,108.16,4873.0,108.02,108.17,107.98,108.16,4873.0
2017-12-26 10:50:00,108.11,108.16,107.86,108.04,5434.0,108.11,108.16,107.86,108.04,5434.0
2017-12-26 11:00:00,108.02,108.13,107.93,108.02,4972.0,108.02,108.13,107.93,108.02,4972.0
2017-12-26 11:10:00,108.04,108.07,107.82,107.99,5197.0,108.04,108.07,107.82,107.99,5197.0
2017-12-26 11:20:00,108.01,108.12,107.92,108.02,2672.0,108.01,108.12,107.92,108.02,2672.0
2017-12-26 11:30:00,108.09,108.36,108.08,108.26,9826.0,108.09,108.36,108.08,108.26,9826.0
2017-12-26 11:40:00,108.27,108.33,108.11,108.24,4194.0,108.27,108.33,108.11,108.24,4194.0
2017-12-26 11:50:00,108.26,108.26,108.13,108.25,2065.0,108.26,108.26,108.13,108.25,2065.0
2017-12-26 12:00:00,108.18,108.22,108.11,108.11,3000.0,108.18,108.22,108.11,108.11,3000.0
2017-12-26 12:10:00,108.2,108.2,108.05,108.09,5291.0,108.2,108.2,108.05,108.09,5291.0
2017-12-26 12:20:00,108.15,108.21,108.09,108.16,3915.0,108.15,108.21,108.09,108.16,3915.0
2017-12-26 12:30:00,108.2,108.44,108.2,108.44,6042.0,108.2,108.44,108.2,108.44,6042.0
2017-12-26 12:40:00,108.6,108.81,108.6,108.7,2900.0,108.6,108.81,108.6,108.7,2900.0
2017-12-26 12:50:00,108.58,108.67,108.56,108.57,2804.0,108.58,108.67,108.56,108.57,2804.0
2017-12-26 13:00:00,108.66,108.66,108.5,108.64,3835.0,108.66,108.66,108.5,108.64,3835.0
2017-12-26 13:10:00,108.67,108.78,108.67,108.75,3000.0,108.67,108.78,108.67,108.75,3000.0
2017-12-26 13:20:00,108.76,108.85,108.7,108.77,2950.0,108.76,108.85,108.7,108.77,2950.0
2017-12-26 13:30:00,108.73,108.83,108.66,108.66,2894.0,108.73,108.83,108.66,108.66,2894.0
2017-12-26 13:40:00,108.62,108.7,108.55,108.7,2615.0,108.62,108.7,108.55,108.7,2615.0
2017-12-26 13:50:00,108.63,108.78,108.33,108.33,10445.0,108.63,108.78,108.33,108.33,10445.0
2017-12-26 14:00:00,108.41,108.65,108.4,108.65,2010.0,108.41,108.65,108.4,108.65,2010.0
2017-12-26 14:10:00,108.62,108.73,108.59,108.69,2946.0,108.62,108.73,108.59,108.69,2946.0
2017-12-26 14:20:00,108.65,108.72,108.6,108.72,2400.0,108.65,108.72,108.6,108.72,2400.0
2017-12-26 14:30:00,108.63,108.68,108.55,108.68,1800.0,108.63,108.68,108.55,108.68,1800.0
2017-12-26 14:40:00,108.66,108.69,108.55,108.61,1440.0,108.66,108.69,108.55,108.61,1440.0
2017-12-26 14:50:00,108.55,108.57,108.45,108.56,3360.0,108.55,108.57,108.45,108.56,3360.0
2017-12-26 15:00:00,108.53,108.59,108.25,108.28,10821.0,108.53,108.59,108.25,108.28,10821.0
2017-12-26 15:10:00,108.34,108.42,108.28,108.34,3308.0,108.34,108.42,108.28,108.34,3308.0
2017-12-26 15:20:00,108.34,108.36,108.24,108.24,3746.0,108.34,108.36,108.24,108.24,3746.0
2017-12-26 15:30:00,108.21,108.27,108.09,108.2,11230.0,108.21,108.27,108.09,108.2,11230.0
2017-12-26 15:40:00,108.25,108.38,108.2,108.31,14399.0,108.25,108.38,108.2,108.31,14399.0
2017-12-26 15:50:00,108.34,108.34,108.13,108.24,32930.0,108.34,108.34,108.13,108.24,32930.0
2017-12-27 09:30:00,108.61,108.73,107.91,108.72,36545.0,108.61,108.73,107.91,108.72,36545.0
2017-12-27 09:40:00,108.62,109.18,108.62,108.98,17479.0,108.62,109.18,108.62,108.98,17479.0
2017-12-27 09:50:00,108.95,109.17,108.49,108.94,25887.0,108.95,109.17,108.49,108.94,25887.0
2017-12-27 10:00:00,108.97,109.25,108.88,108.88,8214.0,108.97,109.25,108.88,108.88,8214.0
2017-12-27 10:10:00,108.88,109.79,108.87,109.79,10271.0,108.88,109.79,108.87,109.79,10271.0
2017-12-27 10:20:00,109.76,109.76,109.28,109.39,7420.0,109.76,109.76,109.28,109.39,7420.0
2017-12-27 10:30:00,109.37,109.38,109.08,109.1,5774.0,109.37,109.38,109.08,109.1,5774.0
2017-12-27 10:40:00,109.09,109.19,108.76,109.19,7275.0,109.09,109.19,108.76,109.19,7275.0
2017-12-27 10:50:00,109.2,109.45,108.91,108.97,49134.0,109.2,109.45,108.91,108.97,49134.0
2017-12-27 11:00:00,108.99,109.4,108.95,109.32,15000.0,108.99,109.4,108.95,109.32,15000.0
2017-12-27 11:10:00,109.29,109.3,108.99,109.05,3275.0,109.29,109.3,108.99,109.05,3275.0
2017-12-27 11:20:00,108.94,109.13,108.64,109.12,2700.0,108.94,109.13,108.64,109.12,2700.0
2017-12-27 11:30:00,109.12,109.26,108.98,109.08,4144.0,109.12,109.26,108.98,109.08,4144.0
2017-12-27 11:40:00,109.1,109.1,108.69,108.72,7289.0,109.1,109.1,108.69,108.72,7289.0
2017-12-27 11:50:00,108.76,108.82,108.31,108.31,8914.0,108.76,108.82,108.31,108.31,8914.0
2017-12-27 12:00:00,108.29,108.43,108.12,108.43,11230.0,108.29,108.43,108.12,108.43,11230.0
2017-12-27 12:10:00,108.43,108.58,108.39,108.39,3240.0,108.43,108.58,108.39,108.39,3240.0
2017-12-27 12:20:00,108.42,108.53,108.16,108.22,9950.0,108.42,108.53,108.16,108.22,9950.0
2017-12-27 12:30:00,108.26,108.45,108.16,108.32,5454.0,108.26,108.45,108.16,108.32,5454.0
2017-12-27 12:40:00,108.36,108.52,108.33,108.45,5251.0,108.36,108.52,108.33,108.45,5251.0
2017-12-27 12:50:00,108.41,108.5,108.31,108.34,7024.0,108.41,108.5,108.31,108.34,7024.0
2017-12-27 13:00:00,108.33,108.33,108.06,108.09,8133.0,108.33,108.33,108.06,108.09,8133.0
2017-12-27 13:10:00,108.11,108.33,108.08,108.33,3473.0,108.11,108.33,108.08,108.33,3473.0
2017-12-27 13:20:00,108.28,108.29,108.12,108.14,18258.0,108.28,108.29,108.12,108.14,18258.0
2017-12-27 13:30:00,108.05,108.23,107.96,108.2,6376.0,108.05,108.23,107.96,108.2,6376.0
2017-12-27 13:40:00,108.18,108.24,108.08,108.19,4900.0,108.18,108.24,108.08,108.19,4900.0
2017-12-27 13:50:00,108.22,108.29,108.06,108.11,5955.0,108.22,108.29,108.06,108.11,5955.0
2017-12-27 14:00:00,108.15,108.18,108.02,108.08,4487.0,108.15,108.18,108.02,108.08,4487.0
2017-12-27 14:10:00,108.07,108.14,108.0,108.05,6648.0,108.07,108.14,108.0,108.05,6648.0
2017-12-27 14:20:00,108.05,108.09,107.94,107.96,4461.0,108.05,108.09,107.94,107.96,4461.0
2017-12-27 14:30:00,107.99,108.03,107.77,107.87,14030.0,107.99,108.03,107.77,107.87,14030.0
2017-12-27 14:40:00,107.87,107.88,107.62,107.8,15039.0,107.87,107.88,107.62,107.8,15039.0
2017-12-27 14:50:00,107.76,107.79,107.53,107.65,21170.0,107.76,107.79,107.53,107.65,21170.0
2017-12-27 15:00:00,107.68,107.87,107.67,107.84,6517.0,107.68,107.87,107.67,107.84,6517.0
2017-12-27 15:10:00,107.85,107.85,107.73,107.73,4886.0,107.85,107.85,107.73,107.73,4886.0
2017-12-27 15:20:00,107.73,107.84,107.71,107.82,11229.0,107.73,107.84,107.71,107.82,11229.0
2017-12-27 15:30:00,107.79,107.87,107.74,107.76,8060.0,107.79,107.87,107.74,107.76,8060.0
2017-12-27 15:40:00,107.79,107.88,107.77,107.86,20232.0,107.79,107.88,107.77,107.86,20232.0
2017-12-27 15:50:00,107.88,108.06,107.8,107.81,82710.0,107.88,108.06,107.8,107.81,82710.0
2017-12-28 09:30:00,108.3,108.46,107.45,107.75,15947.0,108.3,108.46,107.45,107.75,15947.0
2017-12-28 09:40:00,107.6,107.97,107.11,107.81,7778.0,107.6,107.97,107.11,107.81,7778.0
2017-12-28 09:50:00,107.83,107.94,107.55,107.94,6335.0,107.83,107.94,107.55,107.94,6335.0
2017-12-28 10:00:00,107.89,107.94,107.34,107.47,11296.0,107.89,107.94,107.34,107.47,11296.0
2017-12-28 10:10:00,107.52,107.71,107.48,107.5,8777.0,107.52,107.71,107.48,107.5,8777.0
2017-12-28 10:20:00,107.56,107.9,107.56,107.86,18200.0,107.56,107.9,107.56,107.86,18200.0
2017-12-28 10:30:00,107.88,107.93,107.76,107.78,16682.0,107.88,107.93,107.76,107.78,16682.0
2017-12-28 10:40:00,107.78,108.02,107.77,107.98,10406.0,107.78,108.02,107.77,107.98,10406.0
2017-12-28 10:50:00,108.04,108.04,107.91,107.96,2939.0,108.04,108.04,107.91,107.96,2939.0
2017-12-28 11:00:00,107.92,108.16,107.88,108.16,3000.0,107.92,108.16,107.88,108.16,3000.0
2017-12-28 11:10:00,108.15,108.23,107.99,107.99,4875.0,108.15,108.23,107.99,107.99,4875.0
2017-12-28 11:20:00,107.98,108.1,107.75,108.05,3304.0,107.98,108.1,107.75,108.05,3304.0
2017-12-28 11:30:00,108.08,108.08,107.92,108.04,4090.0,108.08,108.08,107.92,108.04,4090.0
2017-12-28 11:40:00,108.06,108.45,108.06,108.45,4970.0,108.06,108.45,108.06,108.45,4970.0
2017-12-28 11:50:00,108.43,108.71,108.29,108.63,21921.0,108.43,108.71,108.29,108.63,21921.0
2017-12-28 12:00:00,108.58,108.76,108.33,108.67,22931.0,108.58,108.76,108.33,108.67,22931.0
2017-12-28 12:10:00,108.7,108.96,108.67,108.96,5987.0,108.7,108.96,108.67,108.96,5987.0
2017-12-28 12:20:00,108.97,109.16,108.97,109.08,12526.0,108.97,109.16,108.97,109.08,12526.0
2017-12-28 12:30:00,109.05,109.27,109.05,109.19,7953.0,109.05,109.27,109.05,109.19,7953.0
2017-12-28 12:40:00,109.19,109.28,109.13,109.28,10550.0,109.19,109.28,109.13,109.28,10550.0
2017-12-28 12:50:00,109.27,109.36,109.27,109.33,7498.0,109.27,109.36,109.27,109.33,7498.0
2017-12-28 13:00:00,109.33,109.55,109.33,109.35,9305.0,109.33,109.55,109.33,109.35,9305.0
2017-12-28 13:10:00,109.35,109.45,109.33,109.33,7710.0,109.35,109.45,109.33,109.33,7710.0
2017-12-28 13:20:00,109.27,109.41,109.27,109.39,3423.0,109.27,109.41,109.27,109.39,3423.0
2017-12-28 13:30:00,109.35,109.37,109.13,109.15,15411.0,109.35,109.37,109.13,109.15,15411.0
2017-12-28 13:40:00,109.19,109.19,109.03,109.03,11195.0,109.19,109.19,109.03,109.03,11195.0
2017-12-28 13:50:00,108.96,109.19,108.96,109.09,8639.0,108.96,109.19,108.96,109.09,8639.0
2017-12-28 14:00:00,109.13,109.15,108.91,108.91,14197.0,109.13,109.15,108.91,108.91,14197.0
2017-12-28 14:10:00,108.94,108.97,108.88,108.92,13229.0,108.94,108.97,108.88,108.92,13229.0
2017-12-28 14:20:00,108.92,108.97,108.9,108.91,12494.0,108.92,108.97,108.9,108.91,12494.0
2017-12-28 14:30:00,108.91,109.05,108.84,109.05,38961.0,108.91,109.05,108.84,109.05,38961.0
2017-12-28 14:40:00,109.08,109.44,109.07,109.3,21689.0,109.08,109.44,109.07,109.3,21689.0
2017-12-28 14:50:00,109.29,109.45,109.29,109.4,8787.0,109.29,109.45,109.29,109.4,8787.0
2017-12-28 15:00:00,109.37,109.56,109.28,109.56,11357.0,109.37,109.56,109.28,109.56,11357.0
2017-12-28 15:10:00,109.58,109.68,109.49,109.65,16870.0,109.58,109.68,109.49,109.65,16870.0
2017-12-28 15:20:00,109.66,109.81,109.64,109.75,15314.0,109.66,109.81,109.64,109.75,15314.0
2017-12-28 15:30:00,109.77,109.79,109.44,109.55,23575.0,109.77,109.79,109.44,109.55,23575.0
2017-12-28 15:40:00,109.55,109.56,109.35,109.41,31346.0,109.55,109.56,109.35,109.41,31346.0
2017-12-28 15:50:00,109.39,109.73,109.39,109.64,76682.0,109.39,109.73,109.39,109.64,76682.0
2017-12-29 09:30:00,109.4,109.71,108.97,109.15,26030.0,109.4,109.71,108.97,109.15,26030.0
2017-12-29 09:40:00,109.16,109.18,108.62,108.69,15600.0,109.16,109.18,108.62,108.69,15600.0
2017-12-29 09:50:00,108.74,109.21,108.66,108.7,23731.0,108.74,109.21,108.66,108.7,23731.0
2017-12-29 10:00:00,108.64,109.18,108.64,109.09,16519.0,108.64,109.18,108.64,109.09,16519.0
2017-12-29 10:10:00,109.06,109.16,108.85,109.04,10290.0,109.06,109.16,108.85,109.04,10290.0
2017-12-29 10:20:00,109.04,109.17,108.78,109.09,14095.0,109.04,109.17,108.78,109.09,14095.0
2017-12-29 10:30:00,109.06,109.29,108.97,109.25,14984.0,109.06,109.29,108.97,109.25,14984.0
2017-12-29 10:40:00,109.28,109.32,108.91,108.98,44133.0,109.28,109.32,108.91,108.98,44133.0
2017-12-29 10:50:00,108.85,108.93,108.25,108.55,44712.0,108.85,108.93,108.25,108.55,44712.0
2017-12-29 11:00:00,108.56,108.64,108.31,108.59,17976.0,108.56,108.64,108.31,108.59,17976.0
2017-12-29 11:10:00,108.64,108.97,108.54,108.84,41680.0,108.64,108.97,108.54,108.84,41680.0
2017-12-29 11:20:00,108.8,109.06,108.79,108.9,15324.0,108.8,109.06,108.79,108.9,15324.0
2017-12-29 11:30:00,108.95,108.95,108.64,108.82,11902.0,108.95,108.95,108.64,108.82,11902.0
2017-12-29 11:40:00,108.81,108.97,108.68,108.86,15981.0,108.81,108.97,108.68,108.86,15981.0
2017-12-29 11:50:00,108.93,109.38,108.93,109.37,12495.0,108.93,109.38,108.93,109.37,12495.0
2017-12-29 12:00:00,109.4,109.71,109.33,109.52,16477.0,109.4,109.71,109.33,109.52,16477.0
2017-12-29 12:10:00,109.55,109.68,109.42,109.57,11600.0,109.55,109.68,109.42,109.57,11600.0
2017-12-29 12:20:00,109.62,109.83,109.58,109.8,11339.0,109.62,109.83,109.58,109.8,11339.0
2017-12-29 12:30:00,109.78,109.98,109.74,109.88,16198.0,109.78,109.98,109.74,109.88,16198.0
2017-12-29 12:40:00,109.94,109.97,109.41,109.43,15222.0,109.94,109.97,109.41,109.43,15222.0
2017-12-29 12:50:00,109.43,109.62,109.38,109.62,5000.0,109.43,109.62,109.38,109.62,5000.0
2017-12-29 13:00:00,109.58,109.61,109.38,109.4,5980.0,109.58,109.61,109.38,109.4,5980.0
2017-12-29 13:10:00,109.43,109.9,109.4,109.77,14428.0,109.43,109.9,109.4,109.77,14428.0
2017-12-29 13:20:00,109.8,109.96,109.79,109.96,5491.0,109.8,109.96,109.79,109.96,5491.0
2017-12-29 13:30:00,109.96,109.98,109.68,109.7,11522.0,109.96,109.98,109.68,109.7,11522.0
2017-12-29 13:40:00,109.73,109.8,109.55,109.8,8733.0,109.73,109.8,109.55,109.8,8733.0
2017-12-29 13:50:00,109.78,109.84,109.66,109.75,9600.0,109.78,109.84,109.66,109.75,9600.0
2017-12-29 14:00:00,109.72,109.88,109.67,109.88,8293.0,109.72,109.88,109.67,109.88,8293.0
2017-12-29 14:10:00,109.82,109.96,109.68,109.78,19649.0,109.82,109.96,109.68,109.78,19649.0
2017-12-29 14:20:00,109.79,109.86,109.74,109.8,11065.0,109.79,109.86,109.74,109.8,11065.0
2017-12-29 14:30:00,109.81,109.86,109.69,109.82,13623.0,109.81,109.86,109.69,109.82,13623.0
2017-12-29 14:40:00,109.8,109.91,109.6,109.78,47585.0,109.8,109.91,109.6,109.78,47585.0
2017-12-29 14:50:00,109.81,109.92,109.76,109.76,15407.0,109.81,109.92,109.76,109.76,15407.0
2017-12-29 15:00:00,109.77,109.92,109.7,109.92,13192.0,109.77,109.92,109.7,109.92,13192.0
2017-12-29 15:10:00,109.92,110.08,109.92,110.04,32640.0,109.92,110.08,109.92,110.04,32640.0
2017-12-29 15:20:00,110.08,110.15,109.98,110.1,24642.0,110.08,110.15,109.98,110.1,24642.0
2017-12-29 15:30:00,110.07,110.22,109.97,110.07,28587.0,110.07,110.22,109.97,110.07,28587.0
2017-12-29 15:40:00,110.07,110.12,109.91,110.12,45946.0,110.07,110.12,109.91,110.12,45946.0
2017-12-29 15:50:00,110.07,110.1,109.75,109.79,114361.0,110.07,110.1,109.75,109.79,114361.0
2018-01-02 09:30:00,110.03,110.55,109.55,110.45,51573.0,110.03,110.55,109.55,110.45,51573.0
2018-01-02 09:40:00,110.54,111.31,110.54,111.22,23159.0,110.54,111.31,110.54,111.22,23159.0
2018-01-02 09:50:00,111.23,112.24,111.02,112.18,26616.0,111.23,112.24,111.02,112.18,26616.0
2018-01-02 10:00:00,112.19,112.59,111.94,112.21,49474.0,112.19,112.59,111.94,112.21,49474.0
2018-01-02 10:10:00,112.21,112.31,111.83,112.09,25732.0,112.21,112.31,111.83,112.09,25732.0
2018-01-02 10:20:00,112.15,112.43,111.95,112.1,65274.0,112.15,112.43,111.95,112.1,65274.0
2018-01-02 10:30:00,112.21,112.38,111.84,111.86,28223.0,112.21,112.38,111.84,111.86,28223.0
2018-01-02 10:40:00,111.82,112.2,111.72,112.05,23332.0,111.82,112.2,111.72,112.05,23332.0
2018-01-02 10:50:00,112.14,112.14,111.65,111.72,15831.0,112.14,112.14,111.65,111.72,15831.0
2018-01-02 11:00:00,111.77,111.87,111.35,111.35,17677.0,111.77,111.87,111.35,111.35,17677.0
2018-01-02 11:10:00,111.27,111.38,110.99,111.07,16595.0,111.27,111.38,110.99,111.07,16595.0
2018-01-02 11:20:00,111.09,111.34,110.95,111.33,17118.0,111.09,111.34,110.95,111.33,17118.0
2018-01-02 11:30:00,111.33,111.36,111.13,111.36,10145.0,111.33,111.36,111.13,111.36,10145.0
2018-01-02 11:40:00,111.29,111.72,111.24,111.59,20581.0,111.29,111.72,111.24,111.59,20581.0
2018-01-02 11:50:00,111.56,111.6,111.45,111.57,8762.0,111.56,111.6,111.45,111.57,8762.0
2018-01-02 12:00:00,111.58,111.62,111.38,111.38,10195.0,111.58,111.62,111.38,111.38,10195.0
2018-01-02 12:10:00,111.42,111.67,111.42,111.58,12375.0,111.42,111.67,111.42,111.58,12375.0
2018-01-02 12:20:00,111.66,111.82,111.61,111.66,18389.0,111.66,111.82,111.61,111.66,18389.0
2018-01-02 12:30:00,111.71,111.71,111.38,111.52,6334.0,111.71,111.71,111.38,111.52,6334.0
2018-01-02 12:40:00,111.53,111.66,111.42,111.54,11350.0,111.53,111.66,111.42,111.54,11350.0
2018-01-02 12:50:00,111.52,111.54,111.29,111.48,9411.0,111.52,111.54,111.29,111.48,9411.0
2018-01-02 13:00:00,111.53,111.66,111.43,111.66,11048.0,111.53,111.66,111.43,111.66,11048.0
2018-01-02 13:10:00,111.74,111.83,111.62,111.82,13100.0,111.74,111.83,111.62,111.82,13100.0
2018-01-02 13:20:00,111.82,111.99,111.68,111.68,13808.0,111.82,111.99,111.68,111.68,13808.0
2018-01-02 13:30:00,111.76,111.97,111.62,111.92,17677.0,111.76,111.97,111.62,111.92,17677.0
2018-01-02 13:40:00,111.94,112.04,111.8,112.04,11634.0,111.94,112.04,111.8,112.04,11634.0
2018-01-02 13:50:00,112.04,112.36,111.98,112.36,25714.0,112.04,112.36,111.98,112.36,25714.0
2018-01-02 14:00:00,112.38,112.8,112.27,112.59,39619.0,112.38,112.8,112.27,112.59,39619.0
2018-01-02 14:10:00,112.59,112.66,112.34,112.49,21821.0,112.59,112.66,112.34,112.49,21821.0
2018-01-02 14:20:00,112.48,112.62,112.38,112.5,17005.0,112.48,112.62,112.38,112.5,17005.0
2018-01-02 14:30:00,112.46,112.46,112.1,112.26,15689.0,112.46,112.46,112.1,112.26,15689.0
2018-01-02 14:40:00,112.24,112.35,112.14,112.14,19109.0,112.24,112.35,112.14,112.14,19109.0
2018-01-02 14:50:00,112.17,112.3,112.01,112.25,20222.0,112.17,112.3,112.01,112.25,20222.0
2018-01-02 15:00:00,112.21,112.54,112.19,112.49,17405.0,112.21,112.54,112.19,112.49,17405.0
2018-01-02 15:10:00,112.5,112.77,112.48,112.72,45431.0,112.5,112.77,112.48,112.72,45431.0
2018-01-02 15:20:00,112.69,112.81,112.58,112.73,57348.0,112.69,112.81,112.58,112.73,57348.0
2018-01-02 15:30:00,112.73,112.8,112.59,112.8,50397.0,112.73,112.8,112.59,112.8,50397.0
2018-01-02 15:40:00,112.78,113.0,112.74,112.86,86971.0,112.78,113.0,112.74,112.86,86971.0
2018-01-02 15:50:00,112.88,113.07,112.76,112.91,140888.0,112.88,113.07,112.76,112.91,140888.0
2018-01-03 09:30:00,113.47,113.57,112.74,113.11,39792.0,113.47,113.57,112.74,113.11,39792.0
2018-01-03 09:40:00,113.11,113.96,113.03,113.92,29705.0,113.11,113.96,113.03,113.92,29705.0
2018-01-03 09:50:00,113.82,114.28,113.56,113.82,36633.0,113.82,114.28,113.56,113.82,36633.0
2018-01-03 10:00:00,113.78,114.0,113.55,113.68,24217.0,113.78,114.0,113.55,113.68,24217.0
2018-01-03 10:10:00,113.72,113.94,113.51,113.7,26038.0,113.72,113.94,113.51,113.7,26038.0
2018-01-03 10:20:00,113.72,113.9,113.49,113.68,21530.0,113.72,113.9,113.49,113.68,21530.0
2018-01-03 10:30:00,113.72,114.47,113.72,114.45,24721.0,113.72,114.47,113.72,114.45,24721.0
2018-01-03 10:40:00,114.5,114.67,114.21,114.33,21653.0,114.5,114.67,114.21,114.33,21653.0
2018-01-03 10:50:00,114.35,114.46,114.1,114.1,26590.0,114.35,114.46,114.1,114.1,26590.0
2018-01-03 11:00:00,114.15,114.15,113.82,114.06,21762.0,114.15,114.15,113.82,114.06,21762.0
2018-01-03 11:10:00,113.96,114.22,113.96,114.18,42885.0,113.96,114.22,113.96,114.18,42885.0
2018-01-03 11:20:00,114.13,114.23,114.08,114.18,18713.0,114.13,114.23,114.08,114.18,18713.0
2018-01-03 11:30:00,114.14,114.28,114.08,114.12,25945.0,114.14,114.28,114.08,114.12,25945.0
2018-01-03 11:40:00,114.19,114.19,114.05,114.13,17116.0,114.19,114.19,114.05,114.13,17116.0
2018-01-03 11:50:00,114.14,114.21,113.93,113.98,16642.0,114.14,114.21,113.93,113.98,16642.0
2018-01-03 12:00:00,113.96,114.12,113.85,113.87,12470.0,113.96,114.12,113.85,113.87,12470.0
2018-01-03 12:10:00,113.92,114.14,113.89,114.07,15820.0,113.92,114.14,113.89,114.07,15820.0
2018-01-03 12:20:00,114.01,114.22,113.96,114.19,20854.0,114.01,114.22,113.96,114.19,20854.0
2018-01-03 12:30:00,114.2,114.36,114.16,114.28,11409.0,114.2,114.36,114.16,114.28,11409.0
2018-01-03 12:40:00,114.28,114.49,114.26,114.34,12650.0,114.28,114.49,114.26,114.34,12650.0
2018-01-03 12:50:00,114.34,114.4,114.23,114.33,11826.0,114.34,114.4,114.23,114.33,11826.0
2018-01-03 13:00:00,114.32,114.41,114.27,114.33,8002.0,114.32,114.41,114.27,114.33,8002.0
2018-01-03 13:10:00,114.37,114.49,114.3,114.47,13270.0,114.37,114.49,114.3,114.47,13270.0
2018-01-03 13:20:00,114.51,114.65,114.47,114.62,10445.0,114.51,114.65,114.47,114.62,10445.0
2018-01-03 13:30:00,114.63,114.7,114.39,114.45,14984.0,114.63,114.7,114.39,114.45,14984.0
2018-01-03 13:40:00,114.42,114.46,114.3,114.42,5612.0,114.42,114.46,114.3,114.42,5612.0
2018-01-03 13:50:00,114.42,114.47,114.13,114.16,15630.0,114.42,114.47,114.13,114.16,15630.0
2018-01-03 14:00:00,114.16,114.18,113.98,114.08,17418.0,114.16,114.18,113.98,114.08,17418.0
2018-01-03 14:10:00,114.05,114.21,114.05,114.13,32020.0,114.05,114.21,114.05,114.13,32020.0
2018-01-03 14:20:00,114.12,114.13,113.91,114.04,12583.0,114.12,114.13,113.91,114.04,12583.0
2018-01-03 14:30:00,114.08,114.09,113.94,114.01,17415.0,114.08,114.09,113.94,114.01,17415.0
2018-01-03 14:40:00,114.02,114.02,113.69,113.71,17083.0,114.02,114.02,113.69,113.71,17083.0
2018-01-03 14:50:00,113.69,114.06,113.69,113.78,28360.0,113.69,114.06,113.69,113.78,28360.0
2018-01-03 15:00:00,113.78,113.82,113.57,113.7,31480.0,113.78,113.82,113.57,113.7,31480.0
2018-01-03 15:10:00,113.65,113.8,113.57,113.7,36342.0,113.65,113.8,113.57,113.7,36342.0
2018-01-03 15:20:00,113.72,113.74,113.59,113.68,28433.0,113.72,113.74,113.59,113.68,28433.0
2018-01-03 15:30:00,113.66,113.99,113.6,113.6,41944.0,113.66,113.99,113.6,113.6,41944.0
2018-01-03 15:40:00,113.6,113.76,113.6,113.65,73286.0,113.6,113.76,113.6,113.65,73286.0
2018-01-03 15:50:00,113.66,114.06,113.65,113.87,151154.0,113.66,114.06,113.65,113.87,151154.0
2018-01-04 09:30:00,114.92,115.29,114.59,114.84,73656.0,114.92,115.29,114.59,114.84,73656.0
2018-01-04 09:40:00,114.72,115.08,114.5,114.69,86090.0,114.72,115.08,114.5,114.69,86090.0
2018-01-04 09:50:00,114.57,114.75,114.03,114.33,43620.0,114.57,114.75,114.03,114.33,43620.0
2018-01-04 10:00:00,114.32,114.44,113.65,113.86,29223.0,114.32,114.44,113.65,113.86,29223.0
2018-01-04 10:10:00,113.89,114.28,113.83,114.05,15491.0,113.89,114.28,113.83,114.05,15491.0
2018-01-04 10:20:00,114.0,114.1,113.82,114.04,28701.0,114.0,114.1,113.82,114.04,28701.0
2018-01-04 10:30:00,114.04,114.48,113.96,114.4,21034.0,114.04,114.48,113.96,114.4,21034.0
2018-01-04 10:40:00,114.36,114.55,114.14,114.2,27942.0,114.36,114.55,114.14,114.2,27942.0
2018-01-04 10:50:00,114.16,114.36,113.95,114.02,21730.0,114.16,114.36,113.95,114.02,21730.0
2018-01-04 11:00:00,114.02,114.21,113.93,114.04,16862.0,114.02,114.21,113.93,114.04,16862.0
2018-01-04 11:10:00,114.03,114.15,113.92,114.0,30276.0,114.03,114.15,113.92,114.0,30276.0
2018-01-04 11:20:00,113.97,114.34,113.92,114.13,14555.0,113.97,114.34,113.92,114.13,14555.0
2018-01-04 11:30:00,114.17,114.79,114.12,114.68,23048.0,114.17,114.79,114.12,114.68,23048.0
2018-01-04 11:40:00,114.65,114.65,114.45,114.54,11133.0,114.65,114.65,114.45,114.54,11133.0
2018-01-04 11:50:00,114.58,114.65,114.35,114.43,16371.0,114.58,114.65,114.35,114.43,16371.0
2018-01-04 12:00:00,114.43,114.52,114.3,114.44,8797.0,114.43,114.52,114.3,114.44,8797.0
2018-01-04 12:10:00,114.49,114.64,114.4,114.49,9902.0,114.49,114.64,114.4,114.49,9902.0
2018-01-04 12:20:00,114.36,114.36,113.75,113.75,11993.0,114.36,114.36,113.75,113.75,11993.0
2018-01-04 12:30:00,113.78,113.84,113.4,113.47,11580.0,113.78,113.84,113.4,113.47,11580.0
2018-01-04 12:40:00,113.45,113.51,113.32,113.33,8337.0,113.45,113.51,113.32,113.33,8337.0
2018-01-04 12:50:00,113.33,113.33,112.8,112.91,14389.0,113.33,113.33,112.8,112.91,14389.0
2018-01-04 13:00:00,112.81,112.94,112.59,112.82,13082.0,112.81,112.94,112.59,112.82,13082.0
2018-01-04 13:10:00,112.79,112.96,112.76,112.87,7841.0,112.79,112.96,112.76,112.87,7841.0
2018-01-04 13:20:00,112.84,112.84,112.7,112.71,6667.0,112.84,112.84,112.7,112.71,6667.0
2018-01-04 13:30:00,112.7,113.11,112.7,113.03,11277.0,112.7,113.11,112.7,113.03,11277.0
2018-01-04 13:40:00,113.03,113.53,113.03,113.53,14109.0,113.03,113.53,113.03,113.53,14109.0
2018-01-04 13:50:00,113.52,113.75,113.51,113.69,17908.0,113.52,113.75,113.51,113.69,17908.0
2018-01-04 14:00:00,113.62,113.73,113.55,113.64,14877.0,113.62,113.73,113.55,113.64,14877.0
2018-01-04 14:10:00,113.7,113.74,113.55,113.62,13745.0,113.7,113.74,113.55,113.62,13745.0
2018-01-04 14:20:00,113.67,113.72,113.56,113.56,16703.0,113.67,113.72,113.56,113.56,16703.0
2018-01-04 14:30:00,113.6,113.65,113.49,113.53,9342.0,113.6,113.65,113.49,113.53,9342.0
2018-01-04 14:40:00,113.57,113.71,113.55,113.66,14604.0,113.57,113.71,113.55,113.66,14604.0
2018-01-04 14:50:00,113.65,113.82,113.64,113.77,16558.0,113.65,113.82,113.64,113.77,16558.0
2018-01-04 15:00:00,113.76,113.79,113.59,113.61,15018.0,113.76,113.79,113.59,113.61,15018.0
2018-01-04 15:10:00,113.63,113.85,113.63,113.83,16428.0,113.63,113.85,113.63,113.83,16428.0
2018-01-04 15:20:00,113.8,113.92,113.77,113.89,17494.0,113.8,113.92,113.77,113.89,17494.0
2018-01-04 15:30:00,113.88,113.91,113.73,113.91,26242.0,113.88,113.91,113.73,113.91,26242.0
2018-01-04 15:40:00,113.9,114.03,113.87,114.02,33972.0,113.9,114.03,113.87,114.02,33972.0
2018-01-04 15:50:00,114.01,114.16,113.91,114.03,138933.0,114.01,114.16,113.91,114.03,138933.0
2018-01-05 09:30:00,114.91,115.09,114.28,114.7,41038.0,114.91,115.09,114.28,114.7,41038.0
2018-01-05 09:40:00,114.81,114.84,114.38,114.8,17749.0,114.81,114.84,114.38,114.8,17749.0
2018-01-05 09:50:00,114.69,115.2,114.66,114.86,19446.0,114.69,115.2,114.66,114.86,19446.0
2018-01-05 10:00:00,114.92,115.53,114.64,115.47,21331.0,114.92,115.53,114.64,115.47,21331.0
2018-01-05 10:10:00,115.4,115.45,114.85,115.05,24758.0,115.4,115.45,114.85,115.05,24758.0
2018-01-05 10:20:00,114.99,115.1,114.68,114.89,26355.0,114.99,115.1,114.68,114.89,26355.0
2018-01-05 10:30:00,114.87,115.15,114.82,115.12,22343.0,114.87,115.15,114.82,115.12,22343.0
2018-01-05 10:40:00,115.08,115.11,114.78,114.91,18230.0,115.08,115.11,114.78,114.91,18230.0
2018-01-05 10:50:00,114.94,115.2,114.82,115.14,15286.0,114.94,115.2,114.82,115.14,15286.0
2018-01-05 11:00:00,115.08,115.08,114.84,114.99,14681.0,115.08,115.08,114.84,114.99,14681.0
2018-01-05 11:10:00,114.96,115.29,114.95,115.27,28046.0,114.96,115.29,114.95,115.27,28046.0
2018-01-05 11:20:00,115.24,115.24,114.98,115.16,10001.0,115.24,115.24,114.98,115.16,10001.0
2018-01-05 11:30:00,115.16,116.25,115.12,116.16,56299.0,115.16,116.25,115.12,116.16,56299.0
2018-01-05 11:40:00,116.1,116.12,115.84,116.0,77372.0,116.1,116.12,115.84,116.0,77372.0
2018-01-05 11:50:00,115.96,116.12,115.7,115.85,46718.0,115.96,116.12,115.7,115.85,46718.0
2018-01-05 12:00:00,115.89,116.06,115.66,115.76,28035.0,115.89,116.06,115.66,115.76,28035.0
2018-01-05 12:10:00,115.68,115.77,115.53,115.77,12695.0,115.68,115.77,115.53,115.77,12695.0
2018-01-05 12:20:00,115.79,116.17,115.74,116.05,16388.0,115.79,116.17,115.74,116.05,16388.0
2018-01-05 12:30:00,116.05,116.4,116.05,116.1,34523.0,116.05,116.4,116.05,116.1,34523.0
2018-01-05 12:40:00,116.07,116.11,115.8,115.81,8572.0,116.07,116.11,115.8,115.81,8572.0
2018-01-05 12:50:00,115.79,116.15,115.75,116.15,14507.0,115.79,116.15,115.75,116.15,14507.0
2018-01-05 13:00:00,116.14,116.24,116.1,116.16,6221.0,116.14,116.24,116.1,116.16,6221.0
2018-01-05 13:10:00,116.2,116.52,116.2,116.31,15171.0,116.2,116.52,116.2,116.31,15171.0
2018-01-05 13:20:00,116.28,116.43,116.18,116.34,12480.0,116.28,116.43,116.18,116.34,12480.0
2018-01-05 13:30:00,116.35,116.72,116.35,116.55,30394.0,116.35,116.72,116.35,116.55,30394.0
2018-01-05 13:40:00,116.58,116.72,116.5,116.5,8417.0,116.58,116.72,116.5,116.5,8417.0
2018-01-05 13:50:00,116.57,116.6,116.41,116.57,9116.0,116.57,116.6,116.41,116.57,9116.0
2018-01-05 14:00:00,116.58,116.7,116.57,116.65,14631.0,116.58,116.7,116.57,116.65,14631.0
2018-01-05 14:10:00,116.65,116.72,116.5,116.52,16982.0,116.65,116.72,116.5,116.52,16982.0
2018-01-05 14:20:00,116.55,116.69,116.54,116.69,16837.0,116.55,116.69,116.54,116.69,16837.0
2018-01-05 14:30:00,116.71,116.71,116.59,116.61,19350.0,116.71,116.71,116.59,116.61,19350.0
2018-01-05 14:40:00,116.67,117.14,116.62,117.07,45068.0,116.67,117.14,116.62,117.07,45068.0
2018-01-05 14:50:00,117.04,117.11,116.89,116.92,53229.0,117.04,117.11,116.89,116.92,53229.0
2018-01-05 15:00:00,116.92,116.93,116.64,116.8,22195.0,116.92,116.93,116.64,116.8,22195.0
2018-01-05 15:10:00,116.77,116.78,116.48,116.51,21359.0,116.77,116.78,116.48,116.51,21359.0
2018-01-05 15:20:00,116.51,116.85,116.5,116.74,54719.0,116.51,116.85,116.5,116.74,54719.0
2018-01-05 15:30:00,116.73,116.88,116.61,116.61,41345.0,116.73,116.88,116.61,116.61,41345.0
2018-01-05 15:40:00,116.65,117.03,116.63,117.0,67903.0,116.65,117.03,116.63,117.0,67903.0
2018-01-05 15:50:00,117.0,117.19,116.85,116.92,106172.0,117.0,117.19,116.85,116.92,106172.0
2018-01-08 09:30:00,116.5,116.87,115.11,116.08,52817.0,116.5,116.87,115.11,116.08,52817.0
2018-01-08 09:40:00,116.22,116.31,115.5,115.51,22976.0,116.22,116.31,115.5,115.51,22976.0
2018-01-08 09:50:00,115.64,116.84,115.52,116.77,25107.0,115.64,116.84,115.52,116.77,25107.0
2018-01-08 10:00:00,116.78,117.64,116.68,117.14,43998.0,116.78,117.64,116.68,117.14,43998.0
2018-01-08 10:10:00,117.25,117.84,117.25,117.48,67869.0,117.25,117.84,117.25,117.48,67869.0
2018-01-08 10:20:00,117.54,118.01,117.43,117.99,61230.0,117.54,118.01,117.43,117.99,61230.0
2018-01-08 10:30:00,118.02,118.02,117.45,117.59,80959.0,118.02,118.02,117.45,117.59,80959.0
2018-01-08 10:40:00,117.58,117.92,117.52,117.92,35861.0,117.58,117.92,117.52,117.92,35861.0
2018-01-08 10:50:00,117.92,118.29,117.8,118.29,25266.0,117.92,118.29,117.8,118.29,25266.0
2018-01-08 11:00:00,118.27,118.48,118.08,118.47,39629.0,118.27,118.48,118.08,118.47,39629.0
2018-01-08 11:10:00,118.41,118.99,118.4,118.71,25510.0,118.41,118.99,118.4,118.71,25510.0
2018-01-08 11:20:00,118.73,118.81,118.26,118.52,27878.0,118.73,118.81,118.26,118.52,27878.0
2018-01-08 11:30:00,118.6,119.67,118.5,119.59,39601.0,118.6,119.67,118.5,119.59,39601.0
2018-01-08 11:40:00,119.59,120.18,119.59,119.67,83123.0,119.59,120.18,119.59,119.67,83123.0
2018-01-08 11:50:00,119.73,119.96,119.51,119.63,25399.0,119.73,119.96,119.51,119.63,25399.0
2018-01-08 12:00:00,119.7,119.71,119.31,119.45,21615.0,119.7,119.71,119.31,119.45,21615.0
2018-01-08 12:10:00,119.42,119.72,119.32,119.54,30049.0,119.42,119.72,119.32,119.54,30049.0
2018-01-08 12:20:00,119.5,119.5,118.9,118.95,12541.0,119.5,119.5,118.9,118.95,12541.0
2018-01-08 12:30:00,118.93,119.03,118.7,119.03,9073.0,118.93,119.03,118.7,119.03,9073.0
2018-01-08 12:40:00,119.0,119.0,118.3,118.4,17101.0,119.0,119.0,118.3,118.4,17101.0
2018-01-08 12:50:00,118.31,118.64,118.25,118.29,16738.0,118.31,118.64,118.25,118.29,16738.0
2018-01-08 13:00:00,118.37,118.53,118.25,118.5,12035.0,118.37,118.53,118.25,118.5,12035.0
2018-01-08 13:10:00,118.48,118.48,118.13,118.37,20428.0,118.48,118.48,118.13,118.37,20428.0
2018-01-08 13:20:00,118.37,118.53,118.31,118.39,12361.0,118.37,118.53,118.31,118.39,12361.0
2018-01-08 13:30:00,118.35,118.4,117.92,118.08,18414.0,118.35,118.4,117.92,118.08,18414.0
2018-01-08 13:40:00,117.99,118.25,117.99,118.01,14217.0,117.99,118.25,117.99,118.01,14217.0
2018-01-08 13:50:00,118.06,118.24,118.02,118.22,11397.0,118.06,118.24,118.02,118.22,11397.0
2018-01-08 14:00:00,118.23,118.24,118.03,118.04,9646.0,118.23,118.24,118.03,118.04,9646.0
2018-01-08 14:10:00,118.07,118.33,118.0,118.15,24016.0,118.07,118.33,118.0,118.15,24016.0
2018-01-08 14:20:00,118.21,118.3,117.87,117.88,8290.0,118.21,118.3,117.87,117.88,8290.0
2018-01-08 14:30:00,117.93,118.1,117.93,118.02,16131.0,117.93,118.1,117.93,118.02,16131.0
2018-01-08 14:40:00,117.94,118.0,117.72,117.72,8508.0,117.94,118.0,117.72,117.72,8508.0
2018-01-08 14:50:00,117.73,117.73,117.39,117.42,29283.0,117.73,117.73,117.39,117.42,29283.0
2018-01-08 15:00:00,117.47,117.63,117.35,117.5,19544.0,117.47,117.63,117.35,117.5,19544.0
2018-01-08 15:10:00,117.52,117.69,117.37,117.69,18299.0,117.52,117.69,117.37,117.69,18299.0
2018-01-08 15:20:00,117.69,117.79,117.62,117.67,15360.0,117.69,117.79,117.62,117.67,15360.0
2018-01-08 15:30:00,117.64,117.82,117.42,117.56,30253.0,117.64,117.82,117.42,117.56,30253.0
2018-01-08 15:40:00,117.53,117.65,117.34,117.34,29357.0,117.53,117.65,117.34,117.34,29357.0
2018-01-08 15:50:00,117.41,117.67,117.31,117.35,95718.0,117.41,117.67,117.31,117.35,95718.0
2018-01-09 09:30:00,117.77,118.17,114.27,114.39,156235.0,117.77,118.17,114.27,114.39,156235.0
2018-01-09 09:40:00,114.39,114.72,114.0,114.01,72036.0,114.39,114.72,114.0,114.01,72036.0
2018-01-09 09:50:00,114.22,114.58,113.76,114.25,82601.0,114.22,114.58,113.76,114.25,82601.0
2018-01-09 10:00:00,114.15,114.48,113.87,114.17,57068.0,114.15,114.48,113.87,114.17,57068.0
2018-01-09 10:10:00,114.08,114.56,114.04,114.4,43288.0,114.08,114.56,114.04,114.4,43288.0
2018-01-09 10:20:00,114.31,114.39,114.09,114.23,36471.0,114.31,114.39,114.09,114.23,36471.0
2018-01-09 10:30:00,114.24,114.36,114.03,114.16,79066.0,114.24,114.36,114.03,114.16,79066.0
2018-01-09 10:40:00,114.22,114.34,113.79,114.05,41888.0,114.22,114.34,113.79,114.05,41888.0
2018-01-09 10:50:00,114.03,114.62,113.88,114.54,26830.0,114.03,114.62,113.88,114.54,26830.0
2018-01-09 11:00:00,114.58,115.39,114.58,115.39,20713.0,114.58,115.39,114.58,115.39,20713.0
2018-01-09 11:10:00,115.37,115.61,115.19,115.58,23366.0,115.37,115.61,115.19,115.58,23366.0
2018-01-09 11:20:00,115.61,115.83,115.44,115.83,29914.0,115.61,115.83,115.44,115.83,29914.0
2018-01-09 11:30:00,115.77,115.86,115.56,115.57,12029.0,115.77,115.86,115.56,115.57,12029.0
2018-01-09 11:40:00,115.56,115.71,115.24,115.27,11331.0,115.56,115.71,115.24,115.27,11331.0
2018-01-09 11:50:00,115.28,115.43,115.23,115.36,9499.0,115.28,115.43,115.23,115.36,9499.0
2018-01-09 12:00:00,115.33,115.33,115.06,115.14,13312.0,115.33,115.33,115.06,115.14,13312.0
2018-01-09 12:10:00,115.1,115.6,115.1,115.57,15213.0,115.1,115.6,115.1,115.57,15213.0
2018-01-09 12:20:00,115.52,115.52,115.13,115.21,11126.0,115.52,115.52,115.13,115.21,11126.0
2018-01-09 12:30:00,115.26,115.51,115.26,115.51,5390.0,115.26,115.51,115.26,115.51,5390.0
2018-01-09 12:40:00,115.51,115.57,115.4,115.44,11558.0,115.51,115.57,115.4,115.44,11558.0
2018-01-09 12:50:00,115.49,115.8,115.44,115.8,5555.0,115.49,115.8,115.44,115.8,5555.0
2018-01-09 13:00:00,115.74,115.87,115.56,115.65,8237.0,115.74,115.87,115.56,115.65,8237.0
2018-01-09 13:10:00,115.65,115.66,115.39,115.42,22846.0,115.65,115.66,115.39,115.42,22846.0
2018-01-09 13:20:00,115.42,115.59,115.33,115.5,23251.0,115.42,115.59,115.33,115.5,23251.0
2018-01-09 13:30:00,115.5,115.55,115.14,115.23,24344.0,115.5,115.55,115.14,115.23,24344.0
2018-01-09 13:40:00,115.3,115.34,114.89,114.96,21406.0,115.3,115.34,114.89,114.96,21406.0
2018-01-09 13:50:00,114.96,115.15,114.86,114.86,14936.0,114.96,115.15,114.86,114.86,14936.0
2018-01-09 14:00:00,114.89,115.02,114.78,114.81,15905.0,114.89,115.02,114.78,114.81,15905.0
2018-01-09 14:10:00,114.78,115.04,114.77,114.89,14876.0,114.78,115.04,114.77,114.89,14876.0
2018-01-09 14:20:00,114.95,114.95,114.7,114.8,15384.0,114.95,114.95,114.7,114.8,15384.0
2018-01-09 14:30:00,114.84,115.15,114.84,114.96,25714.0,114.84,115.15,114.84,114.96,25714.0
2018-01-09 14:40:00,115.02,115.2,114.84,114.97,19364.0,115.02,115.2,114.84,114.97,19364.0
2018-01-09 14:50:00,114.99,115.02,114.79,114.79,16727.0,114.99,115.02,114.79,114.79,16727.0
2018-01-09 15:00:00,114.78,114.89,114.75,114.82,25350.0,114.78,114.89,114.75,114.82,25350.0
2018-01-09 15:10:00,114.85,115.0,114.65,114.73,37776.0,114.85,115.0,114.65,114.73,37776.0
2018-01-09 15:20:00,114.75,114.82,114.64,114.7,26860.0,114.75,114.82,114.64,114.7,26860.0
2018-01-09 15:30:00,114.7,114.85,114.66,114.82,38583.0,114.7,114.85,114.66,114.82,38583.0
2018-01-09 15:40:00,114.83,114.88,114.63,114.66,43973.0,114.83,114.88,114.63,114.66,43973.0
2018-01-09 15:50:00,114.68,115.13,114.68,114.92,107103.0,114.68,115.13,114.68,114.92,107103.0
2018-01-10 09:30:00,113.92,115.2,113.76,114.88,57768.0,113.92,115.2,113.76,114.88,57768.0
2018-01-10 09:40:00,115.0,115.24,114.35,114.42,32667.0,115.0,115.24,114.35,114.42,32667.0
2018-01-10 09:50:00,114.4,114.47,113.8,114.3,22181.0,114.4,114.47,113.8,114.3,22181.0
2018-01-10 10:00:00,114.2,114.38,113.94,114.35,17355.0,114.2,114.38,113.94,114.35,17355.0
2018-01-10 10:10:00,114.35,114.66,114.18,114.39,12234.0,114.35,114.66,114.18,114.39,12234.0
2018-01-10 10:20:00,114.32,114.39,114.1,114.14,37110.0,114.32,114.39,114.1,114.14,37110.0
2018-01-10 10:30:00,114.04,114.08,113.38,113.38,27598.0,114.04,114.08,113.38,113.38,27598.0
2018-01-10 10:40:00,113.47,113.73,113.29,113.33,39781.0,113.47,113.73,113.29,113.33,39781.0
2018-01-10 10:50:00,113.4,113.99,113.15,113.97,62236.0,113.4,113.99,113.15,113.97,62236.0
2018-01-10 11:00:00,113.97,114.7,113.78,114.66,80586.0,113.97,114.7,113.78,114.66,80586.0
2018-01-10 11:10:00,114.64,114.77,114.31,114.41,30134.0,114.64,114.77,114.31,114.41,30134.0
2018-01-10 11:20:00,114.35,114.54,114.16,114.4,16920.0,114.35,114.54,114.16,114.4,16920.0
2018-01-10 11:30:00,114.46,114.49,114.24,114.4,12897.0,114.46,114.49,114.24,114.4,12897.0
2018-01-10 11:40:00,114.45,114.82,114.42,114.76,12847.0,114.45,114.82,114.42,114.76,12847.0
2018-01-10 11:50:00,114.82,115.04,114.76,114.96,22446.0,114.82,115.04,114.76,114.96,22446.0
2018-01-10 12:00:00,114.94,115.0,114.65,114.7,10832.0,114.94,115.0,114.65,114.7,10832.0
2018-01-10 12:10:00,114.65,114.87,114.5,114.6,13040.0,114.65,114.87,114.5,114.6,13040.0
2018-01-10 12:20:00,114.61,114.92,114.59,114.84,8098.0,114.61,114.92,114.59,114.84,8098.0
2018-01-10 12:30:00,114.84,114.93,114.79,114.86,8441.0,114.84,114.93,114.79,114.86,8441.0
2018-01-10 12:40:00,114.83,114.89,114.51,114.65,10400.0,114.83,114.89,114.51,114.65,10400.0
2018-01-10 12:50:00,114.63,114.63,114.29,114.29,21681.0,114.63,114.63,114.29,114.29,21681.0
2018-01-10 13:00:00,114.29,114.68,114.29,114.56,13988.0,114.29,114.68,114.29,114.56,13988.0
2018-01-10 13:10:00,114.56,114.56,114.17,114.27,19728.0,114.56,114.56,114.17,114.27,19728.0
2018-01-10 13:20:00,114.31,114.45,114.22,114.43,9294.0,114.31,114.45,114.22,114.43,9294.0
2018-01-10 13:30:00,114.43,114.64,114.3,114.64,23520.0,114.43,114.64,114.3,114.64,23520.0
2018-01-10 13:40:00,114.61,114.75,114.57,114.69,14531.0,114.61,114.75,114.57,114.69,14531.0
2018-01-10 13:50:00,114.65,114.99,114.55,114.97,38355.0,114.65,114.99,114.55,114.97,38355.0
2018-01-10 14:00:00,114.96,115.05,114.8,114.83,11447.0,114.96,115.05,114.8,114.83,11447.0
2018-01-10 14:10:00,114.83,114.85,114.68,114.68,11100.0,114.83,114.85,114.68,114.68,11100.0
2018-01-10 14:20:00,114.75,114.83,114.57,114.69,13234.0,114.75,114.83,114.57,114.69,13234.0
2018-01-10 14:30:00,114.62,114.71,114.43,114.47,15973.0,114.62,114.71,114.43,114.47,15973.0
2018-01-10 14:40:00,114.47,114.89,114.45,114.89,10100.0,114.47,114.89,114.45,114.89,10100.0
2018-01-10 14:50:00,114.89,115.11,114.75,115.01,16385.0,114.89,115.11,114.75,115.01,16385.0
2018-01-10 15:00:00,115.05,115.28,115.01,115.19,17634.0,115.05,115.28,115.01,115.19,17634.0
2018-01-10 15:10:00,115.17,115.28,115.08,115.14,14422.0,115.17,115.28,115.08,115.14,14422.0
2018-01-10 15:20:00,115.09,115.24,115.04,115.24,16754.0,115.09,115.24,115.04,115.24,16754.0
2018-01-10 15:30:00,115.25,115.41,115.22,115.36,20022.0,115.25,115.41,115.22,115.36,20022.0
2018-01-10 15:40:00,115.37,115.64,115.34,115.59,58542.0,115.37,115.64,115.34,115.59,58542.0
2018-01-10 15:50:00,115.62,115.76,115.37,115.53,119727.0,115.62,115.76,115.37,115.53,119727.0
2018-01-11 09:30:00,116.32,117.23,115.75,116.08,97745.0,116.32,117.23,115.75,116.08,97745.0
2018-01-11 09:40:00,116.01,117.32,115.89,116.84,52261.0,116.01,117.32,115.89,116.84,52261.0
2018-01-11 09:50:00,116.84,117.13,116.61,117.09,22422.0,116.84,117.13,116.61,117.09,22422.0
2018-01-11 10:00:00,117.16,117.33,116.77,116.91,18683.0,117.16,117.33,116.77,116.91,18683.0
2018-01-11 10:10:00,116.92,116.93,116.26,116.37,29442.0,116.92,116.93,116.26,116.37,29442.0
2018-01-11 10:20:00,116.42,116.46,115.99,116.42,33663.0,116.42,116.46,115.99,116.42,33663.0
2018-01-11 10:30:00,116.45,116.45,115.75,115.97,27970.0,116.45,116.45,115.75,115.97,27970.0
2018-01-11 10:40:00,115.92,115.94,115.5,115.5,30158.0,115.92,115.94,115.5,115.5,30158.0
2018-01-11 10:50:00,115.53,116.36,115.4,116.36,27790.0,115.53,116.36,115.4,116.36,27790.0
2018-01-11 11:00:00,116.31,116.8,116.14,116.8,25640.0,116.31,116.8,116.14,116.8,25640.0
2018-01-11 11:10:00,116.86,117.15,116.68,117.01,25488.0,116.86,117.15,116.68,117.01,25488.0
2018-01-11 11:20:00,117.01,117.18,116.9,117.16,18084.0,117.01,117.18,116.9,117.16,18084.0
2018-01-11 11:30:00,117.14,117.21,117.01,117.11,14644.0,117.14,117.21,117.01,117.11,14644.0
2018-01-11 11:40:00,117.07,117.08,116.6,116.6,18714.0,117.07,117.08,116.6,116.6,18714.0
2018-01-11 11:50:00,116.66,116.91,116.64,116.82,13835.0,116.66,116.91,116.64,116.82,13835.0
2018-01-11 12:00:00,116.88,116.98,116.78,116.96,8911.0,116.88,116.98,116.78,116.96,8911.0
2018-01-11 12:10:00,117.01,117.1,116.82,117.1,16715.0,117.01,117.1,116.82,117.1,16715.0
2018-01-11 12:20:00,117.09,117.36,117.01,117.23,15711.0,117.09,117.36,117.01,117.23,15711.0
2018-01-11 12:30:00,117.23,117.74,117.03,117.7,51423.0,117.23,117.74,117.03,117.7,51423.0
2018-01-11 12:40:00,117.69,118.48,117.68,118.33,84154.0,117.69,118.48,117.68,118.33,84154.0
2018-01-11 12:50:00,118.33,118.38,117.98,118.02,13380.0,118.33,118.38,117.98,118.02,13380.0
2018-01-11 13:00:00,117.97,118.1,117.68,117.86,11289.0,117.97,118.1,117.68,117.86,11289.0
2018-01-11 13:10:00,117.86,117.95,117.73,117.82,9350.0,117.86,117.95,117.73,117.82,9350.0
2018-01-11 13:20:00,117.86,117.93,117.76,117.82,12131.0,117.86,117.93,117.76,117.82,12131.0
2018-01-11 13:30:00,117.85,117.99,117.51,117.6,18143.0,117.85,117.99,117.51,117.6,18143.0
2018-01-11 13:40:00,117.61,117.61,117.45,117.5,12714.0,117.61,117.61,117.45,117.5,12714.0
2018-01-11 13:50:00,117.5,117.5,117.21,117.21,11796.0,117.5,117.5,117.21,117.21,11796.0
2018-01-11 14:00:00,117.25,117.4,117.05,117.07,15302.0,117.25,117.4,117.05,117.07,15302.0
2018-01-11 14:10:00,117.15,117.25,117.05,117.11,10807.0,117.15,117.25,117.05,117.11,10807.0
2018-01-11 14:20:00,117.1,117.15,116.66,116.67,16480.0,117.1,117.15,116.66,116.67,16480.0
2018-01-11 14:30:00,116.67,117.05,116.52,116.92,49008.0,116.67,117.05,116.52,116.92,49008.0
2018-01-11 14:40:00,116.94,117.08,116.86,117.08,7946.0,116.94,117.08,116.86,117.08,7946.0
2018-01-11 14:50:00,117.02,117.06,116.95,117.03,5689.0,117.02,117.06,116.95,117.03,5689.0
2018-01-11 15:00:00,117.03,117.25,116.97,117.17,24476.0,117.03,117.25,116.97,117.17,24476.0
2018-01-11 15:10:00,117.2,117.26,117.01,117.04,11088.0,117.2,117.26,117.01,117.04,11088.0
2018-01-11 15:20:00,117.07,117.14,116.86,116.92,11980.0,117.07,117.14,116.86,116.92,11980.0
2018-01-11 15:30:00,116.93,116.97,116.79,116.84,17581.0,116.93,116.97,116.79,116.84,17581.0
2018-01-11 15:40:00,116.85,116.86,116.67,116.7,56285.0,116.85,116.86,116.67,116.7,56285.0
2018-01-11 15:50:00,116.71,117.01,116.71,116.95,141374.0,116.71,117.01,116.71,116.95,141374.0
2018-01-12 09:30:00,116.95,117.95,115.85,117.84,226989.0,116.95,117.95,115.85,117.84,226989.0
2018-01-12 09:40:00,117.85,117.88,116.83,117.69,36967.0,117.85,117.88,116.83,117.69,36967.0
2018-01-12 09:50:00,117.78,118.73,117.74,118.56,45828.0,117.78,118.73,117.74,118.56,45828.0
2018-01-12 10:00:00,118.56,118.83,118.2,118.6,63791.0,118.56,118.83,118.2,118.6,63791.0
2018-01-12 10:10:00,118.68,118.9,118.47,118.56,31540.0,118.68,118.9,118.47,118.56,31540.0
2018-01-12 10:20:00,118.59,118.79,118.46,118.55,48114.0,118.59,118.79,118.46,118.55,48114.0
2018-01-12 10:30:00,118.52,118.76,118.18,118.59,97626.0,118.52,118.76,118.18,118.59,97626.0
2018-01-12 10:40:00,118.59,118.82,118.38,118.39,36411.0,118.59,118.82,118.38,118.39,36411.0
2018-01-12 10:50:00,118.39,118.71,117.66,117.66,39399.0,118.39,118.71,117.66,117.66,39399.0
2018-01-12 11:00:00,117.7,117.79,117.27,117.51,42316.0,117.7,117.79,117.27,117.51,42316.0
2018-01-12 11:10:00,117.51,117.88,117.29,117.59,32446.0,117.51,117.88,117.29,117.59,32446.0
2018-01-12 11:20:00,117.63,117.63,116.88,117.16,32319.0,117.63,117.63,116.88,117.16,32319.0
2018-01-12 11:30:00,117.19,117.56,116.89,117.31,21436.0,117.19,117.56,116.89,117.31,21436.0
2018-01-12 11:40:00,117.31,117.37,117.14,117.29,17716.0,117.31,117.37,117.14,117.29,17716.0
2018-01-12 11:50:00,117.28,117.28,117.04,117.13,24986.0,117.28,117.28,117.04,117.13,24986.0
2018-01-12 12:00:00,117.14,117.48,117.03,117.25,9910.0,117.14,117.48,117.03,117.25,9910.0
2018-01-12 12:10:00,117.27,117.5,117.18,117.4,23616.0,117.27,117.5,117.18,117.4,23616.0
2018-01-12 12:20:00,117.47,117.53,117.27,117.34,13490.0,117.47,117.53,117.27,117.34,13490.0
2018-01-12 12:30:00,117.34,117.77,117.29,117.76,12758.0,117.34,117.77,117.29,117.76,12758.0
2018-01-12 12:40:00,117.72,117.96,117.65,117.78,12917.0,117.72,117.96,117.65,117.78,12917.0
2018-01-12 12:50:00,117.76,118.15,117.76,118.1,11654.0,117.76,118.15,117.76,118.1,11654.0
2018-01-12 13:00:00,118.06,118.06,117.73,117.73,8644.0,118.06,118.06,117.73,117.73,8644.0
2018-01-12 13:10:00,117.71,117.82,117.53,117.55,15879.0,117.71,117.82,117.53,117.55,15879.0
2018-01-12 13:20:00,117.57,117.82,117.56,117.7,5644.0,117.57,117.82,117.56,117.7,5644.0
2018-01-12 13:30:00,117.71,117.76,117.59,117.67,10738.0,117.71,117.76,117.59,117.67,10738.0
2018-01-12 13:40:00,117.72,117.86,117.67,117.68,13901.0,117.72,117.86,117.67,117.68,13901.0
2018-01-12 13:50:00,117.68,117.86,117.53,117.62,38513.0,117.68,117.86,117.53,117.62,38513.0
2018-01-12 14:00:00,117.62,117.71,117.44,117.49,15338.0,117.62,117.71,117.44,117.49,15338.0
2018-01-12 14:10:00,117.49,117.78,117.49,117.72,14076.0,117.49,117.78,117.49,117.72,14076.0
2018-01-12 14:20:00,117.72,117.78,117.54,117.61,41032.0,117.72,117.78,117.54,117.61,41032.0
2018-01-12 14:30:00,117.64,117.69,117.48,117.53,23691.0,117.64,117.69,117.48,117.53,23691.0
2018-01-12 14:40:00,117.53,117.67,117.36,117.59,17121.0,117.53,117.67,117.36,117.59,17121.0
2018-01-12 14:50:00,117.57,117.68,117.47,117.51,11935.0,117.57,117.68,117.47,117.51,11935.0
2018-01-12 15:00:00,117.49,117.62,117.44,117.5,19257.0,117.49,117.62,117.44,117.5,19257.0
2018-01-12 15:10:00,117.5,117.55,117.34,117.51,14477.0,117.5,117.55,117.34,117.51,14477.0
2018-01-12 15:20:00,117.5,117.62,117.48,117.5,36010.0,117.5,117.62,117.48,117.5,36010.0
2018-01-12 15:30:00,117.49,117.58,117.49,117.57,33924.0,117.49,117.58,117.49,117.57,33924.0
2018-01-12 15:40:00,117.56,117.58,117.5,117.51,54327.0,117.56,117.58,117.5,117.51,54327.0
2018-01-12 15:50:00,117.53,117.59,117.27,117.27,111741.0,117.53,117.59,117.27,117.27,111741.0
2018-01-16 09:30:00,118.07,118.13,117.33,117.82,42280.0,118.07,118.13,117.33,117.82,42280.0
2018-01-16 09:40:00,117.82,118.13,117.22,117.3,45727.0,117.82,118.13,117.22,117.3,45727.0
2018-01-16 09:50:00,117.28,117.32,116.58,116.84,65415.0,117.28,117.32,116.58,116.84,65415.0
2018-01-16 10:00:00,116.92,117.26,116.78,117.09,22911.0,116.92,117.26,116.78,117.09,22911.0
2018-01-16 10:10:00,117.09,117.09,116.37,116.59,51382.0,117.09,117.09,116.37,116.59,51382.0
2018-01-16 10:20:00,116.65,116.82,116.13,116.43,25656.0,116.65,116.82,116.13,116.43,25656.0
2018-01-16 10:30:00,116.58,116.98,116.47,116.76,42991.0,116.58,116.98,116.47,116.76,42991.0
2018-01-16 10:40:00,116.75,117.22,116.65,117.19,18158.0,116.75,117.22,116.65,117.19,18158.0
2018-01-16 10:50:00,117.2,117.2,116.8,116.92,20091.0,117.2,117.2,116.8,116.92,20091.0
2018-01-16 11:00:00,116.88,116.9,116.41,116.43,19186.0,116.88,116.9,116.41,116.43,19186.0
2018-01-16 11:10:00,116.45,116.73,116.33,116.73,36214.0,116.45,116.73,116.33,116.73,36214.0
2018-01-16 11:20:00,116.73,116.98,116.71,116.98,9460.0,116.73,116.98,116.71,116.98,9460.0
2018-01-16 11:30:00,117.04,117.4,116.89,117.4,20836.0,117.04,117.4,116.89,117.4,20836.0
2018-01-16 11:40:00,117.38,117.38,116.83,116.95,20132.0,117.38,117.38,116.83,116.95,20132.0
2018-01-16 11:50:00,116.95,117.05,116.72,116.78,13223.0,116.95,117.05,116.72,116.78,13223.0
2018-01-16 12:00:00,116.73,117.0,116.73,116.84,19160.0,116.73,117.0,116.73,116.84,19160.0
2018-01-16 12:10:00,116.87,116.9,116.75,116.8,11466.0,116.87,116.9,116.75,116.8,11466.0
2018-01-16 12:20:00,116.78,116.87,116.16,116.31,22274.0,116.78,116.87,116.16,116.31,22274.0
2018-01-16 12:30:00,116.31,116.31,116.01,116.01,14065.0,116.31,116.31,116.01,116.01,14065.0
2018-01-16 12:40:00,116.09,116.19,115.87,116.09,17389.0,116.09,116.19,115.87,116.09,17389.0
2018-01-16 12:50:00,116.02,116.04,115.21,115.39,39665.0,116.02,116.04,115.21,115.39,39665.0
2018-01-16 13:00:00,115.37,115.71,115.36,115.4,22963.0,115.37,115.71,115.36,115.4,22963.0
2018-01-16 13:10:00,115.39,115.58,115.13,115.22,14698.0,115.39,115.58,115.13,115.22,14698.0
2018-01-16 13:20:00,115.22,115.24,114.89,115.04,36893.0,115.22,115.24,114.89,115.04,36893.0
2018-01-16 13:30:00,115.03,115.1,114.82,114.85,49001.0,115.03,115.1,114.82,114.85,49001.0
2018-01-16 13:40:00,114.87,114.97,114.67,114.68,12292.0,114.87,114.97,114.67,114.68,12292.0
2018-01-16 13:50:00,114.71,114.71,114.51,114.55,14557.0,114.71,114.71,114.51,114.55,14557.0
2018-01-16 14:00:00,114.56,114.62,114.09,114.35,22383.0,114.56,114.62,114.09,114.35,22383.0
2018-01-16 14:10:00,114.3,114.53,114.06,114.28,24774.0,114.3,114.53,114.06,114.28,24774.0
2018-01-16 14:20:00,114.24,114.38,114.06,114.16,21856.0,114.24,114.38,114.06,114.16,21856.0
2018-01-16 14:30:00,114.19,114.24,113.61,113.62,30633.0,114.19,114.24,113.61,113.62,30633.0
2018-01-16 14:40:00,113.6,113.74,113.1,113.53,63756.0,113.6,113.74,113.1,113.53,63756.0
2018-01-16 14:50:00,113.55,114.15,113.55,113.84,44928.0,113.55,114.15,113.55,113.84,44928.0
2018-01-16 15:00:00,113.92,114.6,113.85,114.54,52061.0,113.92,114.6,113.85,114.54,52061.0
2018-01-16 15:10:00,114.54,114.64,114.39,114.4,35452.0,114.54,114.64,114.39,114.4,35452.0
2018-01-16 15:20:00,114.36,114.83,114.36,114.77,23106.0,114.36,114.83,114.36,114.77,23106.0
2018-01-16 15:30:00,114.76,114.76,114.33,114.34,51283.0,114.76,114.76,114.33,114.34,51283.0
2018-01-16 15:40:00,114.32,114.47,114.06,114.16,84141.0,114.32,114.47,114.06,114.16,84141.0
2018-01-16 15:50:00,114.19,114.43,113.91,113.95,142201.0,114.19,114.43,113.91,113.95,142201.0
2018-01-17 09:30:00,114.7,115.74,114.32,114.53,28645.0,114.7,115.74,114.32,114.53,28645.0
2018-01-17 09:40:00,114.36,114.51,113.72,114.35,29237.0,114.36,114.51,113.72,114.35,29237.0
2018-01-17 09:50:00,114.34,114.78,113.93,114.78,42010.0,114.34,114.78,113.93,114.78,42010.0
2018-01-17 10:00:00,114.7,115.0,114.7,114.87,42065.0,114.7,115.0,114.7,114.87,42065.0
2018-01-17 10:10:00,114.98,114.98,114.6,114.89,34551.0,114.98,114.98,114.6,114.89,34551.0
2018-01-17 10:20:00,114.92,115.2,114.79,114.87,30423.0,114.92,115.2,114.79,114.87,30423.0
2018-01-17 10:30:00,114.88,115.0,114.74,114.99,65554.0,114.88,115.0,114.74,114.99,65554.0
2018-01-17 10:40:00,115.0,115.36,114.93,115.32,25601.0,115.0,115.36,114.93,115.32,25601.0
2018-01-17 10:50:00,115.27,115.7,115.24,115.48,24992.0,115.27,115.7,115.24,115.48,24992.0
2018-01-17 11:00:00,115.45,115.61,115.3,115.41,35458.0,115.45,115.61,115.3,115.41,35458.0
2018-01-17 11:10:00,115.4,115.65,115.37,115.55,33135.0,115.4,115.65,115.37,115.55,33135.0
2018-01-17 11:20:00,115.54,115.95,115.53,115.86,13049.0,115.54,115.95,115.53,115.86,13049.0
2018-01-17 11:30:00,115.91,116.0,115.79,115.8,15473.0,115.91,116.0,115.79,115.8,15473.0
2018-01-17 11:40:00,115.8,115.92,115.63,115.85,57543.0,115.8,115.92,115.63,115.85,57543.0
2018-01-17 11:50:00,115.82,115.97,115.73,115.74,30651.0,115.82,115.97,115.73,115.74,30651.0
2018-01-17 12:00:00,115.78,116.17,115.72,116.1,23993.0,115.78,116.17,115.72,116.1,23993.0
2018-01-17 12:10:00,116.06,116.41,115.93,116.41,11717.0,116.06,116.41,115.93,116.41,11717.0
2018-01-17 12:20:00,116.42,116.5,116.39,116.46,18371.0,116.42,116.5,116.39,116.46,18371.0
2018-01-17 12:30:00,116.43,116.46,116.18,116.23,22187.0,116.43,116.46,116.18,116.23,22187.0
2018-01-17 12:40:00,116.19,116.28,116.06,116.22,10708.0,116.19,116.28,116.06,116.22,10708.0
2018-01-17 12:50:00,116.17,116.37,116.16,116.37,11528.0,116.17,116.37,116.16,116.37,11528.0
2018-01-17 13:00:00,116.35,116.56,116.34,116.39,11955.0,116.35,116.56,116.34,116.39,11955.0
2018-01-17 13:10:00,116.41,116.55,116.33,116.53,10498.0,116.41,116.55,116.33,116.53,10498.0
2018-01-17 13:20:00,116.53,116.87,116.47,116.86,26629.0,116.53,116.87,116.47,116.86,26629.0
2018-01-17 13:30:00,116.8,116.82,116.56,116.75,12001.0,116.8,116.82,116.56,116.75,12001.0
2018-01-17 13:40:00,116.78,116.97,116.7,116.75,12238.0,116.78,116.97,116.7,116.75,12238.0
2018-01-17 13:50:00,116.78,116.83,116.58,116.6,15542.0,116.78,116.83,116.58,116.6,15542.0
2018-01-17 14:00:00,116.63,116.82,116.57,116.61,29502.0,116.63,116.82,116.57,116.61,29502.0
2018-01-17 14:10:00,116.65,116.68,116.42,116.57,23762.0,116.65,116.68,116.42,116.57,23762.0
2018-01-17 14:20:00,116.59,116.61,116.36,116.49,22108.0,116.59,116.61,116.36,116.49,22108.0
2018-01-17 14:30:00,116.43,116.47,116.2,116.35,12455.0,116.43,116.47,116.2,116.35,12455.0
2018-01-17 14:40:00,116.38,116.44,116.29,116.29,14407.0,116.38,116.44,116.29,116.29,14407.0
2018-01-17 14:50:00,116.29,116.54,116.29,116.36,22470.0,116.29,116.54,116.29,116.36,22470.0
2018-01-17 15:00:00,116.39,116.43,116.29,116.34,32712.0,116.39,116.43,116.29,116.34,32712.0
2018-01-17 15:10:00,116.36,116.39,116.18,116.21,30924.0,116.36,116.39,116.18,116.21,30924.0
2018-01-17 15:20:00,116.21,116.48,116.15,116.23,27701.0,116.21,116.48,116.15,116.23,27701.0
2018-01-17 15:30:00,116.24,116.32,116.14,116.25,35069.0,116.24,116.32,116.14,116.25,35069.0
2018-01-17 15:40:00,116.28,116.3,116.11,116.14,51242.0,116.28,116.3,116.11,116.14,51242.0
2018-01-17 15:50:00,116.15,116.22,115.99,116.08,118336.0,116.15,116.22,115.99,116.08,118336.0
2018-01-18 09:30:00,115.78,117.13,115.78,116.39,35519.0,115.78,117.13,115.78,116.39,35519.0
2018-01-18 09:40:00,116.58,116.66,115.9,116.34,30440.0,116.58,116.66,115.9,116.34,30440.0
2018-01-18 09:50:00,116.34,116.34,115.85,115.89,18217.0,116.34,116.34,115.85,115.89,18217.0
2018-01-18 10:00:00,115.96,116.07,115.06,115.42,30950.0,115.96,116.07,115.06,115.42,30950.0
2018-01-18 10:10:00,115.38,115.61,115.3,115.55,15446.0,115.38,115.61,115.3,115.55,15446.0
2018-01-18 10:20:00,115.49,115.49,114.46,114.9,60460.0,115.49,115.49,114.46,114.9,60460.0
2018-01-18 10:30:00,114.87,115.45,114.84,115.21,33587.0,114.87,115.45,114.84,115.21,33587.0
2018-01-18 10:40:00,115.28,115.62,115.25,115.41,19341.0,115.28,115.62,115.25,115.41,19341.0
2018-01-18 10:50:00,115.42,115.78,115.41,115.57,44893.0,115.42,115.78,115.41,115.57,44893.0
2018-01-18 11:00:00,115.55,116.57,115.46,116.55,19112.0,115.55,116.57,115.46,116.55,19112.0
2018-01-18 11:10:00,116.49,116.88,116.38,116.77,14047.0,116.49,116.88,116.38,116.77,14047.0
2018-01-18 11:20:00,116.72,116.77,116.52,116.64,23269.0,116.72,116.77,116.52,116.64,23269.0
2018-01-18 11:30:00,116.5,116.92,116.5,116.78,39544.0,116.5,116.92,116.5,116.78,39544.0
2018-01-18 11:40:00,116.79,116.8,116.12,116.43,19537.0,116.79,116.8,116.12,116.43,19537.0
2018-01-18 11:50:00,116.39,116.76,116.38,116.69,10226.0,116.39,116.76,116.38,116.69,10226.0
2018-01-18 12:00:00,116.68,116.69,116.43,116.59,16318.0,116.68,116.69,116.43,116.59,16318.0
2018-01-18 12:10:00,116.64,116.9,116.63,116.8,5450.0,116.64,116.9,116.63,116.8,5450.0
2018-01-18 12:20:00,116.77,116.92,116.69,116.92,5419.0,116.77,116.92,116.69,116.92,5419.0
2018-01-18 12:30:00,116.92,117.2,116.91,117.15,8559.0,116.92,117.2,116.91,117.15,8559.0
2018-01-18 12:40:00,117.18,117.28,117.01,117.09,19731.0,117.18,117.28,117.01,117.09,19731.0
2018-01-18 12:50:00,117.08,117.17,117.0,117.03,8549.0,117.08,117.17,117.0,117.03,8549.0
2018-01-18 13:00:00,117.01,117.03,116.79,116.86,8728.0,117.01,117.03,116.79,116.86,8728.0
2018-01-18 13:10:00,116.95,117.02,116.88,116.97,7012.0,116.95,117.02,116.88,116.97,7012.0
2018-01-18 13:20:00,116.92,117.12,116.91,117.04,7592.0,116.92,117.12,116.91,117.04,7592.0
2018-01-18 13:30:00,117.1,117.59,117.05,117.52,22779.0,117.1,117.59,117.05,117.52,22779.0
2018-01-18 13:40:00,117.51,117.94,117.45,117.71,32556.0,117.51,117.94,117.45,117.71,32556.0
2018-01-18 13:50:00,117.72,118.08,117.67,118.01,20102.0,117.72,118.08,117.67,118.01,20102.0
2018-01-18 14:00:00,118.06,118.2,117.96,118.04,125917.0,118.06,118.2,117.96,118.04,125917.0
2018-01-18 14:10:00,118.05,118.11,117.69,117.73,46368.0,118.05,118.11,117.69,117.73,46368.0
2018-01-18 14:20:00,117.75,117.93,117.63,117.9,21847.0,117.75,117.93,117.63,117.9,21847.0
2018-01-18 14:30:00,117.9,118.12,117.82,117.83,45096.0,117.9,118.12,117.82,117.83,45096.0
2018-01-18 14:40:00,117.83,117.84,117.57,117.63,14648.0,117.83,117.84,117.57,117.63,14648.0
2018-01-18 14:50:00,117.62,117.62,117.37,117.37,19925.0,117.62,117.62,117.37,117.37,19925.0
2018-01-18 15:00:00,117.33,117.41,117.24,117.4,15595.0,117.33,117.41,117.24,117.4,15595.0
2018-01-18 15:10:00,117.42,117.63,117.4,117.63,11725.0,117.42,117.63,117.4,117.63,11725.0
2018-01-18 15:20:00,117.6,117.64,117.45,117.51,16900.0,117.6,117.64,117.45,117.51,16900.0
2018-01-18 15:30:00,117.48,117.51,117.26,117.41,21086.0,117.48,117.51,117.26,117.41,21086.0
2018-01-18 15:40:00,117.39,117.48,117.37,117.48,25423.0,117.39,117.48,117.37,117.48,25423.0
2018-01-18 15:50:00,117.49,117.52,117.22,117.26,91596.0,117.49,117.52,117.22,117.26,91596.0
2018-01-19 09:30:00,117.71,118.56,117.5,118.53,48186.0,117.71,118.56,117.5,118.53,48186.0
2018-01-19 09:40:00,118.54,118.61,117.84,118.37,56335.0,118.54,118.61,117.84,118.37,56335.0
2018-01-19 09:50:00,118.31,118.31,117.69,117.72,28354.0,118.31,118.31,117.69,117.72,28354.0
2018-01-19 10:00:00,117.97,118.04,117.68,118.04,37161.0,117.97,118.04,117.68,118.04,37161.0
2018-01-19 10:10:00,118.08,118.25,117.79,117.85,13313.0,118.08,118.25,117.79,117.85,13313.0
2018-01-19 10:20:00,117.76,117.92,117.62,117.83,31023.0,117.76,117.92,117.62,117.83,31023.0
2018-01-19 10:30:00,117.92,118.06,117.8,118.04,19661.0,117.92,118.06,117.8,118.04,19661.0
2018-01-19 10:40:00,118.05,118.1,117.8,117.87,11932.0,118.05,118.1,117.8,117.87,11932.0
2018-01-19 10:50:00,117.81,117.81,117.5,117.65,28194.0,117.81,117.81,117.5,117.65,28194.0
2018-01-19 11:00:00,117.66,117.73,117.23,117.23,19716.0,117.66,117.73,117.23,117.23,19716.0
2018-01-19 11:10:00,117.28,117.53,117.27,117.42,10950.0,117.28,117.53,117.27,117.42,10950.0
2018-01-19 11:20:00,117.42,117.76,117.36,117.72,11713.0,117.42,117.76,117.36,117.72,11713.0
2018-01-19 11:30:00,117.79,118.01,117.69,117.9,7883.0,117.79,118.01,117.69,117.9,7883.0
2018-01-19 11:40:00,117.96,118.22,117.93,117.97,8920.0,117.96,118.22,117.93,117.97,8920.0
2018-01-19 11:50:00,117.87,118.1,117.87,117.87,8373.0,117.87,118.1,117.87,117.87,8373.0
2018-01-19 12:00:00,117.91,117.97,117.8,117.97,7368.0,117.91,117.97,117.8,117.97,7368.0
2018-01-19 12:10:00,117.97,117.98,117.67,117.82,8362.0,117.97,117.98,117.67,117.82,8362.0
2018-01-19 12:20:00,117.78,118.03,117.78,117.98,7945.0,117.78,118.03,117.78,117.98,7945.0
2018-01-19 12:30:00,117.96,118.01,117.87,117.95,8245.0,117.96,118.01,117.87,117.95,8245.0
2018-01-19 12:40:00,117.96,118.01,117.89,117.95,3304.0,117.96,118.01,117.89,117.95,3304.0
2018-01-19 12:50:00,117.98,117.98,117.75,117.8,12451.0,117.98,117.98,117.75,117.8,12451.0
2018-01-19 13:00:00,117.77,117.85,117.55,117.71,7177.0,117.77,117.85,117.55,117.71,7177.0
2018-01-19 13:10:00,117.72,117.85,117.72,117.84,5716.0,117.72,117.85,117.72,117.84,5716.0
2018-01-19 13:20:00,117.82,117.99,117.82,117.99,6720.0,117.82,117.99,117.82,117.99,6720.0
2018-01-19 13:30:00,117.94,117.97,117.84,117.87,3900.0,117.94,117.97,117.84,117.87,3900.0
2018-01-19 13:40:00,117.84,117.95,117.78,117.82,10004.0,117.84,117.95,117.78,117.82,10004.0
2018-01-19 13:50:00,117.83,117.9,117.78,117.8,4879.0,117.83,117.9,117.78,117.8,4879.0
2018-01-19 14:00:00,117.8,117.88,117.74,117.84,8474.0,117.8,117.88,117.74,117.84,8474.0
2018-01-19 14:10:00,117.84,117.99,117.8,117.98,13376.0,117.84,117.99,117.8,117.98,13376.0
2018-01-19 14:20:00,117.95,117.95,117.84,117.95,12291.0,117.95,117.95,117.84,117.95,12291.0
2018-01-19 14:30:00,117.95,118.14,117.94,118.04,15302.0,117.95,118.14,117.94,118.04,15302.0
2018-01-19 14:40:00,118.03,118.03,117.9,117.97,8332.0,118.03,118.03,117.9,117.97,8332.0
2018-01-19 14:50:00,117.97,118.0,117.83,117.83,23742.0,117.97,118.0,117.83,117.83,23742.0
2018-01-19 15:00:00,117.79,117.82,117.69,117.7,9298.0,117.79,117.82,117.69,117.7,9298.0
2018-01-19 15:10:00,117.72,117.81,117.72,117.75,15288.0,117.72,117.81,117.72,117.75,15288.0
2018-01-19 15:20:00,117.78,117.94,117.77,117.85,16651.0,117.78,117.94,117.77,117.85,16651.0
2018-01-19 15:30:00,117.85,117.95,117.78,117.79,24175.0,117.85,117.95,117.78,117.79,24175.0
2018-01-19 15:40:00,117.79,118.0,117.79,118.0,28011.0,117.79,118.0,117.79,118.0,28011.0
2018-01-19 15:50:00,118.0,118.15,117.94,118.03,75744.0,118.0,118.15,117.94,118.03,75744.0
2018-01-22 09:30:00,117.77,118.21,117.37,117.82,23248.0,117.77,118.21,117.37,117.82,23248.0
2018-01-22 09:40:00,117.67,117.81,117.08,117.28,24513.0,117.67,117.81,117.08,117.28,24513.0
2018-01-22 09:50:00,117.2,117.52,117.12,117.21,38338.0,117.2,117.52,117.12,117.21,38338.0
2018-01-22 10:00:00,117.17,117.25,116.92,117.17,20168.0,117.17,117.25,116.92,117.17,20168.0
2018-01-22 10:10:00,117.19,117.54,117.19,117.52,13040.0,117.19,117.54,117.19,117.52,13040.0
2018-01-22 10:20:00,117.42,117.62,117.41,117.57,9180.0,117.42,117.62,117.41,117.57,9180.0
2018-01-22 10:30:00,117.57,117.59,117.36,117.51,6724.0,117.57,117.59,117.36,117.51,6724.0
2018-01-22 10:40:00,117.54,117.82,117.53,117.77,10687.0,117.54,117.82,117.53,117.77,10687.0
2018-01-22 10:50:00,117.78,117.98,117.73,117.88,5900.0,117.78,117.98,117.73,117.88,5900.0
2018-01-22 11:00:00,117.87,118.26,117.87,118.14,9109.0,117.87,118.26,117.87,118.14,9109.0
2018-01-22 11:10:00,118.16,118.23,118.04,118.07,10143.0,118.16,118.23,118.04,118.07,10143.0
2018-01-22 11:20:00,118.11,118.17,117.89,117.89,14829.0,118.11,118.17,117.89,117.89,14829.0
2018-01-22 11:30:00,117.91,118.01,117.84,117.9,3050.0,117.91,118.01,117.84,117.9,3050.0
2018-01-22 11:40:00,117.94,118.09,117.92,118.02,17629.0,117.94,118.09,117.92,118.02,17629.0
2018-01-22 11:50:00,118.0,118.49,117.9,118.45,68157.0,118.0,118.49,117.9,118.45,68157.0
2018-01-22 12:00:00,118.47,118.69,118.33,118.67,37422.0,118.47,118.69,118.33,118.67,37422.0
2018-01-22 12:10:00,118.6,118.9,118.58,118.9,65568.0,118.6,118.9,118.58,118.9,65568.0
2018-01-22 12:20:00,118.9,119.01,118.7,118.93,84350.0,118.9,119.01,118.7,118.93,84350.0
2018-01-22 12:30:00,118.93,119.43,118.92,119.34,32754.0,118.93,119.43,118.92,119.34,32754.0
2018-01-22 12:40:00,119.33,119.43,118.89,118.9,44142.0,119.33,119.43,118.89,118.9,44142.0
2018-01-22 12:50:00,118.92,119.18,118.92,119.01,24613.0,118.92,119.18,118.92,119.01,24613.0
2018-01-22 13:00:00,119.01,119.01,118.82,118.84,6257.0,119.01,119.01,118.82,118.84,6257.0
2018-01-22 13:10:00,118.81,119.05,118.81,118.89,15011.0,118.81,119.05,118.81,118.89,15011.0
2018-01-22 13:20:00,118.92,118.93,118.8,118.82,3315.0,118.92,118.93,118.8,118.82,3315.0
2018-01-22 13:30:00,118.88,118.95,118.75,118.81,6325.0,118.88,118.95,118.75,118.81,6325.0
2018-01-22 13:40:00,118.76,118.93,118.75,118.83,15354.0,118.76,118.93,118.75,118.83,15354.0
2018-01-22 13:50:00,118.78,119.02,118.77,119.0,10912.0,118.78,119.02,118.77,119.0,10912.0
2018-01-22 14:00:00,119.06,119.14,118.84,118.84,6152.0,119.06,119.14,118.84,118.84,6152.0
2018-01-22 14:10:00,118.82,118.95,118.79,118.84,5753.0,118.82,118.95,118.79,118.84,5753.0
2018-01-22 14:20:00,118.79,118.79,118.48,118.69,12672.0,118.79,118.79,118.48,118.69,12672.0
2018-01-22 14:30:00,118.68,118.8,118.64,118.75,31885.0,118.68,118.8,118.64,118.75,31885.0
2018-01-22 14:40:00,118.72,118.81,118.7,118.81,5769.0,118.72,118.81,118.7,118.81,5769.0
2018-01-22 14:50:00,118.77,118.82,118.55,118.57,4538.0,118.77,118.82,118.55,118.57,4538.0
2018-01-22 15:00:00,118.58,118.65,118.54,118.57,8267.0,118.58,118.65,118.54,118.57,8267.0
2018-01-22 15:10:00,118.64,118.64,118.27,118.31,14559.0,118.64,118.64,118.27,118.31,14559.0
2018-01-22 15:20:00,118.31,118.36,118.29,118.29,12760.0,118.31,118.36,118.29,118.29,12760.0
2018-01-22 15:30:00,118.26,118.38,118.04,118.19,24767.0,118.26,118.38,118.04,118.19,24767.0
2018-01-22 15:40:00,118.19,118.36,118.07,118.34,25606.0,118.19,118.36,118.07,118.34,25606.0
2018-01-22 15:50:00,118.36,118.45,118.28,118.4,63309.0,118.36,118.45,118.28,118.4,63309.0
2018-01-23 09:30:00,118.33,118.66,118.15,118.37,29840.0,118.33,118.66,118.15,118.37,29840.0
2018-01-23 09:40:00,118.35,118.92,118.35,118.54,37178.0,118.35,118.92,118.35,118.54,37178.0
2018-01-23 09:50:00,118.57,118.77,117.8,118.01,44186.0,118.57,118.77,117.8,118.01,44186.0
2018-01-23 10:00:00,118.04,118.27,117.32,117.32,49441.0,118.04,118.27,117.32,117.32,49441.0
2018-01-23 10:10:00,117.32,117.78,117.32,117.75,32143.0,117.32,117.78,117.32,117.75,32143.0
2018-01-23 10:20:00,117.69,117.72,117.4,117.43,38743.0,117.69,117.72,117.4,117.43,38743.0
2018-01-23 10:30:00,117.39,117.76,117.39,117.62,44661.0,117.39,117.76,117.39,117.62,44661.0
2018-01-23 10:40:00,117.59,117.62,117.04,117.08,38437.0,117.59,117.62,117.04,117.08,38437.0
2018-01-23 10:50:00,117.01,117.32,117.01,117.18,55162.0,117.01,117.32,117.01,117.18,55162.0
2018-01-23 11:00:00,117.19,117.23,116.82,116.85,67773.0,117.19,117.23,116.82,116.85,67773.0
2018-01-23 11:10:00,116.84,116.99,116.65,116.81,41417.0,116.84,116.99,116.65,116.81,41417.0
2018-01-23 11:20:00,116.85,117.0,116.7,116.86,107331.0,116.85,117.0,116.7,116.86,107331.0
2018-01-23 11:30:00,116.88,117.05,116.65,116.67,74433.0,116.88,117.05,116.65,116.67,74433.0
2018-01-23 11:40:00,116.67,116.76,116.41,116.57,92060.0,116.67,116.76,116.41,116.57,92060.0
2018-01-23 11:50:00,116.54,116.9,116.42,116.83,53116.0,116.54,116.9,116.42,116.83,53116.0
2018-01-23 12:00:00,116.83,117.26,116.78,117.05,20855.0,116.83,117.26,116.78,117.05,20855.0
2018-01-23 12:10:00,117.03,117.46,117.02,117.41,26477.0,117.03,117.46,117.02,117.41,26477.0
2018-01-23 12:20:00,117.42,117.6,117.31,117.37,22508.0,117.42,117.6,117.31,117.37,22508.0
2018-01-23 12:30:00,117.36,117.47,117.32,117.45,14209.0,117.36,117.47,117.32,117.45,14209.0
2018-01-23 12:40:00,117.45,117.49,117.17,117.2,15697.0,117.45,117.49,117.17,117.2,15697.0
2018-01-23 12:50:00,117.16,117.18,116.89,116.89,10230.0,117.16,117.18,116.89,116.89,10230.0
2018-01-23 13:00:00,116.85,116.89,116.51,116.69,18282.0,116.85,116.89,116.51,116.69,18282.0
2018-01-23 13:10:00,116.67,116.96,116.67,116.84,21494.0,116.67,116.96,116.67,116.84,21494.0
2018-01-23 13:20:00,116.84,117.21,116.83,117.1,13897.0,116.84,117.21,116.83,117.1,13897.0
2018-01-23 13:30:00,117.07,117.26,117.03,117.04,12920.0,117.07,117.26,117.03,117.04,12920.0
2018-01-23 13:40:00,117.04,117.21,117.02,117.15,8065.0,117.04,117.21,117.02,117.15,8065.0
2018-01-23 13:50:00,117.16,117.22,117.08,117.18,27413.0,117.16,117.22,117.08,117.18,27413.0
2018-01-23 14:00:00,117.19,117.39,117.18,117.36,22712.0,117.19,117.39,117.18,117.36,22712.0
2018-01-23 14:10:00,117.3,117.35,116.72,116.77,22103.0,117.3,117.35,116.72,116.77,22103.0
2018-01-23 14:20:00,116.73,116.98,116.63,116.98,18584.0,116.73,116.98,116.63,116.98,18584.0
2018-01-23 14:30:00,116.97,116.98,116.8,116.94,23728.0,116.97,116.98,116.8,116.94,23728.0
2018-01-23 14:40:00,116.97,116.99,116.89,116.94,10075.0,116.97,116.99,116.89,116.94,10075.0
2018-01-23 14:50:00,116.97,117.16,116.92,116.95,19644.0,116.97,117.16,116.92,116.95,19644.0
2018-01-23 15:00:00,116.95,117.03,116.88,116.94,14848.0,116.95,117.03,116.88,116.94,14848.0
2018-01-23 15:10:00,116.96,117.04,116.76,116.81,16676.0,116.96,117.04,116.76,116.81,16676.0
2018-01-23 15:20:00,116.82,116.92,116.81,116.81,15782.0,116.82,116.92,116.81,116.81,15782.0
2018-01-23 15:30:00,116.83,116.83,116.65,116.73,28031.0,116.83,116.83,116.65,116.73,28031.0
2018-01-23 15:40:00,116.72,116.82,116.65,116.82,46541.0,116.72,116.82,116.65,116.82,46541.0
2018-01-23 15:50:00,116.82,116.91,116.63,116.82,94695.0,116.82,116.91,116.63,116.82,94695.0
2018-01-24 09:30:00,117.34,117.34,115.53,115.75,42940.0,117.34,117.34,115.53,115.75,42940.0
2018-01-24 09:40:00,115.75,116.29,115.75,115.93,26229.0,115.75,116.29,115.75,115.93,26229.0
2018-01-24 09:50:00,115.88,116.57,115.76,116.56,27782.0,115.88,116.57,115.76,116.56,27782.0
2018-01-24 10:00:00,116.57,116.64,116.01,116.22,121274.0,116.57,116.64,116.01,116.22,121274.0
2018-01-24 10:10:00,116.07,116.14,115.72,115.73,41353.0,116.07,116.14,115.72,115.73,41353.0
2018-01-24 10:20:00,115.76,115.85,115.36,115.44,35033.0,115.76,115.85,115.36,115.44,35033.0
2018-01-24 10:30:00,115.59,115.81,115.36,115.77,59037.0,115.59,115.81,115.36,115.77,59037.0
2018-01-24 10:40:00,115.73,115.94,115.6,115.77,19441.0,115.73,115.94,115.6,115.77,19441.0
2018-01-24 10:50:00,115.8,116.24,115.8,116.09,29255.0,115.8,116.24,115.8,116.09,29255.0
2018-01-24 11:00:00,116.12,116.42,115.96,116.42,57372.0,116.12,116.42,115.96,116.42,57372.0
2018-01-24 11:10:00,116.42,116.65,115.75,116.09,23749.0,116.42,116.65,115.75,116.09,23749.0
2018-01-24 11:20:00,116.08,116.12,115.7,115.72,16456.0,116.08,116.12,115.7,115.72,16456.0
2018-01-24 11:30:00,115.68,115.7,114.87,115.23,42980.0,115.68,115.7,114.87,115.23,42980.0
2018-01-24 11:40:00,115.28,115.68,115.28,115.31,30386.0,115.28,115.68,115.28,115.31,30386.0
2018-01-24 11:50:00,115.37,115.92,115.32,115.77,25808.0,115.37,115.92,115.32,115.77,25808.0
2018-01-24 12:00:00,115.74,115.74,115.37,115.46,16922.0,115.74,115.74,115.37,115.46,16922.0
2018-01-24 12:10:00,115.44,115.77,115.44,115.58,12459.0,115.44,115.77,115.44,115.58,12459.0
2018-01-24 12:20:00,115.57,115.6,115.19,115.27,11694.0,115.57,115.6,115.19,115.27,11694.0
2018-01-24 12:30:00,115.34,115.36,115.05,115.05,18197.0,115.34,115.36,115.05,115.05,18197.0
2018-01-24 12:40:00,115.07,115.19,114.81,115.12,31356.0,115.07,115.19,114.81,115.12,31356.0
2018-01-24 12:50:00,115.12,115.42,115.07,115.25,19614.0,115.12,115.42,115.07,115.25,19614.0
2018-01-24 13:00:00,115.19,115.33,114.72,114.72,24064.0,115.19,115.33,114.72,114.72,24064.0
2018-01-24 13:10:00,114.69,114.94,114.54,114.71,34761.0,114.69,114.94,114.54,114.71,34761.0
2018-01-24 13:20:00,114.67,115.16,114.55,115.1,15458.0,114.67,115.16,114.55,115.1,15458.0
2018-01-24 13:30:00,115.25,115.5,115.21,115.32,11830.0,115.25,115.5,115.21,115.32,11830.0
2018-01-24 13:40:00,115.3,115.68,115.3,115.64,10950.0,115.3,115.68,115.3,115.64,10950.0
2018-01-24 13:50:00,115.65,115.71,115.01,115.05,14478.0,115.65,115.71,115.01,115.05,14478.0
2018-01-24 14:00:00,115.1,115.42,114.9,115.37,26617.0,115.1,115.42,114.9,115.37,26617.0
2018-01-24 14:10:00,115.34,115.61,115.34,115.6,23811.0,115.34,115.61,115.34,115.6,23811.0
2018-01-24 14:20:00,115.58,115.65,115.42,115.63,15535.0,115.58,115.65,115.42,115.63,15535.0
2018-01-24 14:30:00,115.67,115.98,115.6,115.94,20543.0,115.67,115.98,115.6,115.94,20543.0
2018-01-24 14:40:00,115.9,115.96,115.68,115.84,18542.0,115.9,115.96,115.68,115.84,18542.0
2018-01-24 14:50:00,115.84,116.06,115.68,116.02,36369.0,115.84,116.06,115.68,116.02,36369.0
2018-01-24 15:00:00,115.99,116.03,115.69,115.97,21209.0,115.99,116.03,115.69,115.97,21209.0
2018-01-24 15:10:00,115.99,116.0,115.63,115.71,21885.0,115.99,116.0,115.63,115.71,21885.0
2018-01-24 15:20:00,115.73,116.01,115.69,115.94,18784.0,115.73,116.01,115.69,115.94,18784.0
2018-01-24 15:30:00,115.94,116.15,115.92,116.08,33538.0,115.94,116.15,115.92,116.08,33538.0
2018-01-24 15:40:00,116.06,116.6,116.02,116.59,51005.0,116.06,116.6,116.02,116.59,51005.0
2018-01-24 15:50:00,116.56,116.62,116.14,116.25,141963.0,116.56,116.62,116.14,116.25,141963.0
2018-01-25 09:30:00,116.74,117.5,116.66,116.78,39131.0,116.74,117.5,116.66,116.78,39131.0
2018-01-25 09:40:00,116.96,117.04,116.09,116.73,26860.0,116.96,117.04,116.09,116.73,26860.0
2018-01-25 09:50:00,116.78,116.79,115.47,115.6,24800.0,116.78,116.79,115.47,115.6,24800.0
2018-01-25 10:00:00,115.62,116.49,115.61,116.47,58403.0,115.62,116.49,115.61,116.47,58403.0
2018-01-25 10:10:00,116.4,116.69,116.04,116.53,24245.0,116.4,116.69,116.04,116.53,24245.0
2018-01-25 10:20:00,116.49,117.0,116.49,116.55,9982.0,116.49,117.0,116.49,116.55,9982.0
2018-01-25 10:30:00,116.61,116.87,116.55,116.55,22859.0,116.61,116.87,116.55,116.55,22859.0
2018-01-25 10:40:00,116.6,116.93,116.6,116.65,9149.0,116.6,116.93,116.6,116.65,9149.0
2018-01-25 10:50:00,116.74,117.12,116.62,116.87,4595.0,116.74,117.12,116.62,116.87,4595.0
2018-01-25 11:00:00,116.95,117.26,116.88,117.26,6121.0,116.95,117.26,116.88,117.26,6121.0
2018-01-25 11:10:00,117.24,117.24,117.09,117.15,4994.0,117.24,117.24,117.09,117.15,4994.0
2018-01-25 11:20:00,117.14,117.81,117.09,117.73,22545.0,117.14,117.81,117.09,117.73,22545.0
2018-01-25 11:30:00,117.73,117.8,117.52,117.63,11503.0,117.73,117.8,117.52,117.63,11503.0
2018-01-25 11:40:00,117.62,117.77,117.44,117.47,7490.0,117.62,117.77,117.44,117.47,7490.0
2018-01-25 11:50:00,117.47,117.59,117.28,117.52,9250.0,117.47,117.59,117.28,117.52,9250.0
2018-01-25 12:00:00,117.46,117.52,117.27,117.38,6400.0,117.46,117.52,117.27,117.38,6400.0
2018-01-25 12:10:00,117.31,117.45,117.2,117.24,4900.0,117.31,117.45,117.2,117.24,4900.0
2018-01-25 12:20:00,117.17,117.19,116.98,117.06,6815.0,117.17,117.19,116.98,117.06,6815.0
2018-01-25 12:30:00,117.06,117.13,116.9,117.07,6173.0,117.06,117.13,116.9,117.07,6173.0
2018-01-25 12:40:00,117.02,117.02,116.84,116.94,6740.0,117.02,117.02,116.84,116.94,6740.0
2018-01-25 12:50:00,116.95,117.02,116.7,116.7,6002.0,116.95,117.02,116.7,116.7,6002.0
2018-01-25 13:00:00,116.7,116.79,116.61,116.76,7011.0,116.7,116.79,116.61,116.76,7011.0
2018-01-25 13:10:00,116.66,116.91,116.66,116.84,3500.0,116.66,116.91,116.66,116.84,3500.0
2018-01-25 13:20:00,116.78,116.89,116.64,116.81,11893.0,116.78,116.89,116.64,116.81,11893.0
2018-01-25 13:30:00,116.79,116.97,116.74,116.97,3135.0,116.79,116.97,116.74,116.97,3135.0
2018-01-25 13:40:00,116.88,117.02,116.88,116.97,2900.0,116.88,117.02,116.88,116.97,2900.0
2018-01-25 13:50:00,116.97,117.03,116.83,116.83,11860.0,116.97,117.03,116.83,116.83,11860.0
2018-01-25 14:00:00,116.83,116.88,116.66,116.87,9633.0,116.83,116.88,116.66,116.87,9633.0
2018-01-25 14:10:00,116.8,116.82,116.27,116.63,8884.0,116.8,116.82,116.27,116.63,8884.0
2018-01-25 14:20:00,116.61,116.66,116.52,116.62,7919.0,116.61,116.66,116.52,116.62,7919.0
2018-01-25 14:30:00,116.66,116.69,116.55,116.63,16959.0,116.66,116.69,116.55,116.63,16959.0
2018-01-25 14:40:00,116.64,116.77,116.41,116.56,12148.0,116.64,116.77,116.41,116.56,12148.0
2018-01-25 14:50:00,116.5,116.65,116.31,116.32,9271.0,116.5,116.65,116.31,116.32,9271.0
2018-01-25 15:00:00,116.46,116.54,116.3,116.48,10870.0,116.46,116.54,116.3,116.48,10870.0
2018-01-25 15:10:00,116.46,116.65,116.3,116.62,5365.0,116.46,116.65,116.3,116.62,5365.0
2018-01-25 15:20:00,116.67,116.86,116.67,116.76,6896.0,116.67,116.86,116.67,116.76,6896.0
2018-01-25 15:30:00,116.74,116.88,116.65,116.78,11307.0,116.74,116.88,116.65,116.78,11307.0
2018-01-25 15:40:00,116.79,117.0,116.74,116.97,19185.0,116.79,117.0,116.74,116.97,19185.0
2018-01-25 15:50:00,116.98,117.27,116.94,117.24,86996.0,116.98,117.27,116.94,117.24,86996.0
2018-01-26 09:30:00,117.97,118.54,117.5,117.5,43614.0,117.97,118.54,117.5,117.5,43614.0
2018-01-26 09:40:00,117.51,117.64,116.81,117.41,24916.0,117.51,117.64,116.81,117.41,24916.0
2018-01-26 09:50:00,117.52,117.78,117.12,117.12,26581.0,117.52,117.78,117.12,117.12,26581.0
2018-01-26 10:00:00,117.22,117.6,117.12,117.3,47888.0,117.22,117.6,117.12,117.3,47888.0
2018-01-26 10:10:00,117.29,117.36,116.97,117.25,24344.0,117.29,117.36,116.97,117.25,24344.0
2018-01-26 10:20:00,117.31,117.8,117.3,117.65,23875.0,117.31,117.8,117.3,117.65,23875.0
2018-01-26 10:30:00,117.7,118.25,117.69,118.07,34301.0,117.7,118.25,117.69,118.07,34301.0
2018-01-26 10:40:00,118.05,118.07,117.87,117.87,14001.0,118.05,118.07,117.87,117.87,14001.0
2018-01-26 10:50:00,117.86,118.13,117.86,118.01,27061.0,117.86,118.13,117.86,118.01,27061.0
2018-01-26 11:00:00,117.99,118.3,117.95,118.25,39434.0,117.99,118.3,117.95,118.25,39434.0
2018-01-26 11:10:00,118.27,118.85,118.26,118.85,43837.0,118.27,118.85,118.26,118.85,43837.0
2018-01-26 11:20:00,118.81,119.18,118.63,118.63,31610.0,118.81,119.18,118.63,118.63,31610.0
2018-01-26 11:30:00,118.62,118.62,118.25,118.27,41412.0,118.62,118.62,118.25,118.27,41412.0
2018-01-26 11:40:00,118.3,118.68,118.16,118.52,59070.0,118.3,118.68,118.16,118.52,59070.0
2018-01-26 11:50:00,118.55,118.6,118.32,118.49,16027.0,118.55,118.6,118.32,118.49,16027.0
2018-01-26 12:00:00,118.45,118.62,118.3,118.47,15998.0,118.45,118.62,118.3,118.47,15998.0
2018-01-26 12:10:00,118.38,118.57,118.19,118.57,8075.0,118.38,118.57,118.19,118.57,8075.0
2018-01-26 12:20:00,118.57,118.61,118.41,118.49,16666.0,118.57,118.61,118.41,118.49,16666.0
2018-01-26 12:30:00,118.46,118.6,118.43,118.57,10041.0,118.46,118.6,118.43,118.57,10041.0
2018-01-26 12:40:00,118.58,118.59,118.31,118.31,9355.0,118.58,118.59,118.31,118.31,9355.0
2018-01-26 12:50:00,118.3,118.44,118.2,118.29,10625.0,118.3,118.44,118.2,118.29,10625.0
2018-01-26 13:00:00,118.26,118.49,118.23,118.44,6028.0,118.26,118.49,118.23,118.44,6028.0
2018-01-26 13:10:00,118.38,118.61,118.37,118.57,8913.0,118.38,118.61,118.37,118.57,8913.0
2018-01-26 13:20:00,118.57,118.74,118.53,118.53,13354.0,118.57,118.74,118.53,118.53,13354.0
2018-01-26 13:30:00,118.52,118.63,118.34,118.5,9570.0,118.52,118.63,118.34,118.5,9570.0
2018-01-26 13:40:00,118.53,118.58,118.49,118.55,7105.0,118.53,118.58,118.49,118.55,7105.0
2018-01-26 13:50:00,118.56,118.69,118.56,118.66,10901.0,118.56,118.69,118.56,118.66,10901.0
2018-01-26 14:00:00,118.61,118.66,118.39,118.43,13361.0,118.61,118.66,118.39,118.43,13361.0
2018-01-26 14:10:00,118.46,118.6,118.45,118.51,8789.0,118.46,118.6,118.45,118.51,8789.0
2018-01-26 14:20:00,118.5,118.57,118.28,118.46,14370.0,118.5,118.57,118.28,118.46,14370.0
2018-01-26 14:30:00,118.38,118.54,118.36,118.43,12879.0,118.38,118.54,118.36,118.43,12879.0
2018-01-26 14:40:00,118.4,118.46,118.3,118.46,9531.0,118.4,118.46,118.3,118.46,9531.0
2018-01-26 14:50:00,118.44,118.48,118.34,118.36,7608.0,118.44,118.48,118.34,118.36,7608.0
2018-01-26 15:00:00,118.33,118.45,118.32,118.43,10978.0,118.33,118.45,118.32,118.43,10978.0
2018-01-26 15:10:00,118.44,118.58,118.4,118.5,15560.0,118.44,118.58,118.4,118.5,15560.0
2018-01-26 15:20:00,118.5,118.66,118.46,118.64,14318.0,118.5,118.66,118.46,118.64,14318.0
2018-01-26 15:30:00,118.61,118.95,118.61,118.94,26137.0,118.61,118.95,118.61,118.94,26137.0
2018-01-26 15:40:00,118.9,119.14,118.89,119.13,44613.0,118.9,119.14,118.89,119.13,44613.0
2018-01-26 15:50:00,119.14,119.37,119.12,119.37,116721.0,119.14,119.37,119.12,119.37,116721.0
2018-01-29 09:30:00,119.0,121.61,118.95,121.61,153417.0,119.0,121.61,118.95,121.61,153417.0
2018-01-29 09:40:00,121.6,122.21,120.89,122.2,169302.0,121.6,122.21,120.89,122.2,169302.0
2018-01-29 09:50:00,122.06,122.18,120.44,120.53,61284.0,122.06,122.18,120.44,120.53,61284.0
2018-01-29 10:00:00,120.48,120.62,120.01,120.15,56218.0,120.48,120.62,120.01,120.15,56218.0
2018-01-29 10:10:00,120.2,120.52,120.15,120.52,62775.0,120.2,120.52,120.15,120.52,62775.0
2018-01-29 10:20:00,120.52,121.28,120.44,120.97,131435.0,120.52,121.28,120.44,120.97,131435.0
2018-01-29 10:30:00,120.97,121.36,120.29,120.29,137844.0,120.97,121.36,120.29,120.29,137844.0
2018-01-29 10:40:00,120.26,120.64,119.62,120.14,50862.0,120.26,120.64,119.62,120.14,50862.0
2018-01-29 10:50:00,120.08,120.1,119.19,119.19,39852.0,120.08,120.1,119.19,119.19,39852.0
2018-01-29 11:00:00,119.21,119.56,118.86,119.11,65963.0,119.21,119.56,118.86,119.11,65963.0
2018-01-29 11:10:00,119.2,119.24,118.7,118.96,30822.0,119.2,119.24,118.7,118.96,30822.0
2018-01-29 11:20:00,118.95,119.64,118.95,119.35,62435.0,118.95,119.64,118.95,119.35,62435.0
2018-01-29 11:30:00,119.4,119.66,119.25,119.57,25436.0,119.4,119.66,119.25,119.57,25436.0
2018-01-29 11:40:00,119.52,119.69,119.38,119.61,8318.0,119.52,119.69,119.38,119.61,8318.0
2018-01-29 11:50:00,119.61,120.06,119.5,119.5,28664.0,119.61,120.06,119.5,119.5,28664.0
2018-01-29 12:00:00,119.53,119.65,119.12,119.52,12539.0,119.53,119.65,119.12,119.52,12539.0
2018-01-29 12:10:00,119.49,119.59,119.34,119.43,5408.0,119.49,119.59,119.34,119.43,5408.0
2018-01-29 12:20:00,119.42,119.52,119.25,119.39,13826.0,119.42,119.52,119.25,119.39,13826.0
2018-01-29 12:30:00,119.33,119.48,119.13,119.32,13720.0,119.33,119.48,119.13,119.32,13720.0
2018-01-29 12:40:00,119.33,119.4,119.18,119.34,10486.0,119.33,119.4,119.18,119.34,10486.0
2018-01-29 12:50:00,119.3,119.49,119.23,119.45,16201.0,119.3,119.49,119.23,119.45,16201.0
2018-01-29 13:00:00,119.47,119.67,119.41,119.61,17585.0,119.47,119.67,119.41,119.61,17585.0
2018-01-29 13:10:00,119.58,119.74,119.57,119.69,13673.0,119.58,119.74,119.57,119.69,13673.0
2018-01-29 13:20:00,119.67,119.69,119.37,119.45,17767.0,119.67,119.69,119.37,119.45,17767.0
2018-01-29 13:30:00,119.36,119.36,118.95,118.98,11417.0,119.36,119.36,118.95,118.98,11417.0
2018-01-29 13:40:00,119.01,119.19,118.97,119.01,18972.0,119.01,119.19,118.97,119.01,18972.0
2018-01-29 13:50:00,119.01,119.16,118.96,119.08,17418.0,119.01,119.16,118.96,119.08,17418.0
2018-01-29 14:00:00,119.09,119.22,119.09,119.12,13328.0,119.09,119.22,119.09,119.12,13328.0
2018-01-29 14:10:00,119.12,119.62,119.08,119.58,37593.0,119.12,119.62,119.08,119.58,37593.0
2018-01-29 14:20:00,119.54,119.56,119.35,119.44,20876.0,119.54,119.56,119.35,119.44,20876.0
2018-01-29 14:30:00,119.42,119.42,119.09,119.19,25957.0,119.42,119.42,119.09,119.19,25957.0
2018-01-29 14:40:00,119.22,119.24,119.05,119.05,32604.0,119.22,119.24,119.05,119.05,32604.0
2018-01-29 14:50:00,119.05,119.32,118.94,119.29,21173.0,119.05,119.32,118.94,119.29,21173.0
2018-01-29 15:00:00,119.26,119.33,119.12,119.17,25298.0,119.26,119.33,119.12,119.17,25298.0
2018-01-29 15:10:00,119.18,119.4,119.16,119.23,21801.0,119.18,119.4,119.16,119.23,21801.0
2018-01-29 15:20:00,119.24,119.85,119.24,119.72,71236.0,119.24,119.85,119.24,119.72,71236.0
2018-01-29 15:30:00,119.73,119.93,119.48,119.58,55757.0,119.73,119.93,119.48,119.58,55757.0
2018-01-29 15:40:00,119.57,119.6,119.18,119.22,70718.0,119.57,119.6,119.18,119.22,70718.0
2018-01-29 15:50:00,119.23,119.55,119.16,119.31,141568.0,119.23,119.55,119.16,119.31,141568.0
2018-01-30 09:30:00,117.5,119.21,116.67,118.82,91896.0,117.5,119.21,116.67,118.82,91896.0
2018-01-30 09:40:00,118.93,119.39,118.62,119.03,39099.0,118.93,119.39,118.62,119.03,39099.0
2018-01-30 09:50:00,119.02,119.18,118.74,118.76,29736.0,119.02,119.18,118.74,118.76,29736.0
2018-01-30 10:00:00,118.76,118.97,118.34,118.73,51125.0,118.76,118.97,118.34,118.73,51125.0
2018-01-30 10:10:00,118.83,119.32,118.72,118.91,32531.0,118.83,119.32,118.72,118.91,32531.0
2018-01-30 10:20:00,118.86,119.39,118.85,119.37,70383.0,118.86,119.39,118.85,119.37,70383.0
2018-01-30 10:30:00,119.39,119.71,119.04,119.32,52099.0,119.39,119.71,119.04,119.32,52099.0
2018-01-30 10:40:00,119.36,119.38,118.87,119.12,24698.0,119.36,119.38,118.87,119.12,24698.0
2018-01-30 10:50:00,119.15,119.83,118.81,119.81,36125.0,119.15,119.83,118.81,119.81,36125.0
2018-01-30 11:00:00,119.83,120.54,119.74,120.54,99542.0,119.83,120.54,119.74,120.54,99542.0
2018-01-30 11:10:00,120.58,120.58,119.35,119.43,29221.0,120.58,120.58,119.35,119.43,29221.0
2018-01-30 11:20:00,119.5,119.55,118.94,119.21,18267.0,119.5,119.55,118.94,119.21,18267.0
2018-01-30 11:30:00,119.31,119.4,119.11,119.15,11371.0,119.31,119.4,119.11,119.15,11371.0
2018-01-30 11:40:00,119.08,119.58,119.08,119.41,14535.0,119.08,119.58,119.08,119.41,14535.0
2018-01-30 11:50:00,119.4,119.47,119.03,119.07,13675.0,119.4,119.47,119.03,119.07,13675.0
2018-01-30 12:00:00,119.01,119.19,118.95,119.19,12215.0,119.01,119.19,118.95,119.19,12215.0
2018-01-30 12:10:00,119.17,119.61,119.17,119.61,9793.0,119.17,119.61,119.17,119.61,9793.0
2018-01-30 12:20:00,119.54,119.63,119.38,119.38,7463.0,119.54,119.63,119.38,119.38,7463.0
2018-01-30 12:30:00,119.34,119.5,119.08,119.17,7905.0,119.34,119.5,119.08,119.17,7905.0
2018-01-30 12:40:00,119.22,119.22,118.8,118.89,11064.0,119.22,119.22,118.8,118.89,11064.0
2018-01-30 12:50:00,118.89,119.01,118.68,119.0,10173.0,118.89,119.01,118.68,119.0,10173.0
2018-01-30 13:00:00,118.9,118.93,118.4,118.56,42765.0,118.9,118.93,118.4,118.56,42765.0
2018-01-30 13:10:00,118.6,118.87,118.6,118.76,15517.0,118.6,118.87,118.6,118.76,15517.0
2018-01-30 13:20:00,118.75,118.83,118.68,118.68,11193.0,118.75,118.83,118.68,118.68,11193.0
2018-01-30 13:30:00,118.74,118.93,118.53,118.67,40373.0,118.74,118.93,118.53,118.67,40373.0
2018-01-30 13:40:00,118.73,118.9,118.7,118.82,14053.0,118.73,118.9,118.7,118.82,14053.0
2018-01-30 13:50:00,118.9,118.95,118.73,118.82,29629.0,118.9,118.95,118.73,118.82,29629.0
2018-01-30 14:00:00,118.83,118.97,118.75,118.77,17915.0,118.83,118.97,118.75,118.77,17915.0
2018-01-30 14:10:00,118.82,119.07,118.78,118.93,12936.0,118.82,119.07,118.78,118.93,12936.0
2018-01-30 14:20:00,118.89,118.89,118.57,118.6,41517.0,118.89,118.89,118.57,118.6,41517.0
2018-01-30 14:30:00,118.63,118.63,118.02,118.17,19107.0,118.63,118.63,118.02,118.17,19107.0
2018-01-30 14:40:00,118.19,118.28,117.96,117.96,20969.0,118.19,118.28,117.96,117.96,20969.0
2018-01-30 14:50:00,118.02,118.14,117.82,117.9,18667.0,118.02,118.14,117.82,117.9,18667.0
2018-01-30 15:00:00,117.85,118.1,117.79,117.92,28040.0,117.85,118.1,117.79,117.92,28040.0
2018-01-30 15:10:00,117.94,118.06,117.83,117.83,20042.0,117.94,118.06,117.83,117.83,20042.0
2018-01-30 15:20:00,117.84,118.02,117.84,117.86,19332.0,117.84,118.02,117.84,117.86,19332.0
2018-01-30 15:30:00,117.83,118.34,117.83,118.13,51230.0,117.83,118.34,117.83,118.13,51230.0
2018-01-30 15:40:00,118.12,118.45,117.94,118.39,59570.0,118.12,118.45,117.94,118.39,59570.0
2018-01-30 15:50:00,118.37,118.64,118.23,118.33,115772.0,118.37,118.64,118.23,118.33,115772.0
2018-01-31 09:30:00,120.99,125.5,120.99,125.49,443403.0,120.99,125.5,120.99,125.49,443403.0
2018-01-31 09:40:00,125.47,126.25,124.87,125.27,244139.0,125.47,126.25,124.87,125.27,244139.0
2018-01-31 09:50:00,125.33,126.73,125.27,125.65,177312.0,125.33,126.73,125.27,125.65,177312.0
2018-01-31 10:00:00,125.58,126.23,124.93,125.9,142763.0,125.58,126.23,124.93,125.9,142763.0
2018-01-31 10:10:00,125.94,126.13,125.36,125.92,66867.0,125.94,126.13,125.36,125.92,66867.0
2018-01-31 10:20:00,125.92,126.43,125.78,126.17,62370.0,125.92,126.43,125.78,126.17,62370.0
2018-01-31 10:30:00,126.19,127.46,125.99,127.08,106679.0,126.19,127.46,125.99,127.08,106679.0
2018-01-31 10:40:00,127.12,127.12,126.18,126.96,69079.0,127.12,127.12,126.18,126.96,69079.0
2018-01-31 10:50:00,126.82,127.77,126.82,126.98,127823.0,126.82,127.77,126.82,126.98,127823.0
2018-01-31 11:00:00,127.04,127.14,126.2,126.25,66656.0,127.04,127.14,126.2,126.25,66656.0
2018-01-31 11:10:00,126.24,126.48,125.38,125.56,79416.0,126.24,126.48,125.38,125.56,79416.0
2018-01-31 11:20:00,125.51,126.07,125.07,125.95,139446.0,125.51,126.07,125.07,125.95,139446.0
2018-01-31 11:30:00,125.95,126.06,125.3,125.65,107705.0,125.95,126.06,125.3,125.65,107705.0
2018-01-31 11:40:00,125.61,126.43,125.54,126.01,24963.0,125.61,126.43,125.54,126.01,24963.0
2018-01-31 11:50:00,126.03,126.15,125.56,126.01,38562.0,126.03,126.15,125.56,126.01,38562.0
2018-01-31 12:00:00,125.96,126.42,125.8,126.19,32655.0,125.96,126.42,125.8,126.19,32655.0
2018-01-31 12:10:00,126.24,126.92,126.18,126.92,49882.0,126.24,126.92,126.18,126.92,49882.0
2018-01-31 12:20:00,126.88,126.94,126.6,126.74,31778.0,126.88,126.94,126.6,126.74,31778.0
2018-01-31 12:30:00,126.67,126.75,126.49,126.74,21321.0,126.67,126.75,126.49,126.74,21321.0
2018-01-31 12:40:00,126.75,126.79,126.3,126.45,36615.0,126.75,126.79,126.3,126.45,36615.0
2018-01-31 12:50:00,126.45,126.72,126.42,126.52,19658.0,126.45,126.72,126.42,126.52,19658.0
2018-01-31 13:00:00,126.56,127.27,126.54,127.05,54559.0,126.56,127.27,126.54,127.05,54559.0
2018-01-31 13:10:00,127.02,127.19,126.98,127.08,44530.0,127.02,127.19,126.98,127.08,44530.0
2018-01-31 13:20:00,127.1,127.16,126.96,127.02,48738.0,127.1,127.16,126.96,127.02,48738.0
2018-01-31 13:30:00,127.03,127.03,126.71,126.75,48107.0,127.03,127.03,126.71,126.75,48107.0
2018-01-31 13:40:00,126.75,127.21,126.74,127.13,42062.0,126.75,127.21,126.74,127.13,42062.0
2018-01-31 13:50:00,127.14,127.22,126.57,126.72,28610.0,127.14,127.22,126.57,126.72,28610.0
2018-01-31 14:00:00,126.66,127.56,126.63,127.46,47173.0,126.66,127.56,126.63,127.46,47173.0
2018-01-31 14:10:00,127.4,127.47,127.14,127.19,33067.0,127.4,127.47,127.14,127.19,33067.0
2018-01-31 14:20:00,127.19,127.23,126.64,126.64,49019.0,127.19,127.23,126.64,126.64,49019.0
2018-01-31 14:30:00,126.68,126.69,126.27,126.33,32699.0,126.68,126.69,126.27,126.33,32699.0
2018-01-31 14:40:00,126.35,126.78,126.18,126.39,26344.0,126.35,126.78,126.18,126.39,26344.0
2018-01-31 14:50:00,126.31,126.79,125.59,126.54,63386.0,126.31,126.79,125.59,126.54,63386.0
2018-01-31 15:00:00,126.57,126.59,125.85,126.06,36219.0,126.57,126.59,125.85,126.06,36219.0
2018-01-31 15:10:00,126.11,126.26,125.79,125.79,31427.0,126.11,126.26,125.79,125.79,31427.0
2018-01-31 15:20:00,125.86,126.05,125.81,125.91,41702.0,125.86,126.05,125.81,125.91,41702.0
2018-01-31 15:30:00,125.9,126.46,125.9,126.41,41742.0,125.9,126.46,125.9,126.41,41742.0
2018-01-31 15:40:00,126.39,127.05,126.39,126.65,118056.0,126.39,127.05,126.39,126.65,118056.0
2018-01-31 15:50:00,126.65,126.9,126.45,126.66,154891.0,126.65,126.9,126.45,126.66,154891.0
2018-02-01 09:30:00,126.85,128.06,126.08,128.06,109598.0,126.85,128.06,126.08,128.06,109598.0
2018-02-01 09:40:00,128.02,128.19,126.64,126.64,81088.0,128.02,128.19,126.64,126.64,81088.0
2018-02-01 09:50:00,126.72,127.29,126.45,127.29,63695.0,126.72,127.29,126.45,127.29,63695.0
2018-02-01 10:00:00,127.28,128.34,127.09,127.76,51472.0,127.28,128.34,127.09,127.76,51472.0
2018-02-01 10:10:00,127.7,128.06,127.17,127.81,57882.0,127.7,128.06,127.17,127.81,57882.0
2018-02-01 10:20:00,127.75,127.91,127.27,127.48,52474.0,127.75,127.91,127.27,127.48,52474.0
2018-02-01 10:30:00,127.51,128.59,127.47,128.58,38004.0,127.51,128.59,127.47,128.58,38004.0
2018-02-01 10:40:00,128.59,128.79,128.35,128.68,23070.0,128.59,128.79,128.35,128.68,23070.0
2018-02-01 10:50:00,128.66,129.13,128.66,129.05,31580.0,128.66,129.13,128.66,129.05,31580.0
2018-02-01 11:00:00,129.05,129.25,121.54,122.5,1020130.0,129.05,129.25,121.54,122.5,1020130.0
2018-02-01 11:10:00,122.5,124.68,119.05,124.43,910338.0,122.5,124.68,119.05,124.43,910338.0
2018-02-01 11:20:00,124.48,125.69,123.38,125.44,196037.0,124.48,125.69,123.38,125.44,196037.0
2018-02-01 11:30:00,125.26,125.93,122.78,123.82,158384.0,125.26,125.93,122.78,123.82,158384.0
2018-02-01 11:40:00,123.7,123.7,122.36,122.82,113085.0,123.7,123.7,122.36,122.82,113085.0
2018-02-01 11:50:00,122.85,123.31,122.5,123.12,78831.0,122.85,123.31,122.5,123.12,78831.0
2018-02-01 12:00:00,123.05,123.27,122.48,122.65,33526.0,123.05,123.27,122.48,122.65,33526.0
2018-02-01 12:10:00,122.65,123.17,122.65,122.85,74779.0,122.65,123.17,122.65,122.85,74779.0
2018-02-01 12:20:00,122.92,123.19,122.7,123.01,63333.0,122.92,123.19,122.7,123.01,63333.0
2018-02-01 12:30:00,123.02,123.28,122.77,123.24,29189.0,123.02,123.28,122.77,123.24,29189.0
2018-02-01 12:40:00,123.3,123.49,122.71,123.25,29642.0,123.3,123.49,122.71,123.25,29642.0
2018-02-01 12:50:00,123.19,123.71,123.18,123.65,16167.0,123.19,123.71,123.18,123.65,16167.0
2018-02-01 13:00:00,123.61,123.92,123.42,123.57,27847.0,123.61,123.92,123.42,123.57,27847.0
2018-02-01 13:10:00,123.56,123.87,123.24,123.57,22663.0,123.56,123.87,123.24,123.57,22663.0
2018-02-01 13:20:00,123.59,123.86,123.41,123.79,15734.0,123.59,123.86,123.41,123.79,15734.0
2018-02-01 13:30:00,123.79,123.79,123.16,123.23,69638.0,123.79,123.79,123.16,123.23,69638.0
2018-02-01 13:40:00,123.31,123.65,123.17,123.23,29218.0,123.31,123.65,123.17,123.23,29218.0
2018-02-01 13:50:00,123.26,123.31,122.86,123.13,72260.0,123.26,123.31,122.86,123.13,72260.0
2018-02-01 14:00:00,123.23,123.62,123.06,123.15,25373.0,123.23,123.62,123.06,123.15,25373.0
2018-02-01 14:10:00,123.15,123.55,123.13,123.37,20676.0,123.15,123.55,123.13,123.37,20676.0
2018-02-01 14:20:00,123.38,123.45,122.75,122.99,51937.0,123.38,123.45,122.75,122.99,51937.0
2018-02-01 14:30:00,123.0,123.14,122.56,122.94,51567.0,123.0,123.14,122.56,122.94,51567.0
2018-02-01 14:40:00,122.97,123.91,122.97,123.72,59442.0,122.97,123.91,122.97,123.72,59442.0
2018-02-01 14:50:00,123.75,123.86,123.61,123.85,44671.0,123.75,123.86,123.61,123.85,44671.0
2018-02-01 15:00:00,123.85,123.99,123.74,123.85,45760.0,123.85,123.99,123.74,123.85,45760.0
2018-02-01 15:10:00,123.88,124.11,123.77,123.86,51093.0,123.88,124.11,123.77,123.86,51093.0
2018-02-01 15:20:00,123.83,124.07,123.77,123.98,49306.0,123.83,124.07,123.77,123.98,49306.0
2018-02-01 15:30:00,123.99,124.46,123.9,123.96,81607.0,123.99,124.46,123.9,123.96,81607.0
2018-02-01 15:40:00,123.95,124.5,123.85,124.33,90024.0,123.95,124.5,123.85,124.33,90024.0
2018-02-01 15:50:00,124.34,124.84,124.33,124.65,124625.0,124.34,124.84,124.33,124.65,124625.0
2018-02-02 09:30:00,123.13,123.59,122.15,122.46,122962.0,123.13,123.59,122.15,122.46,122962.0
2018-02-02 09:40:00,122.32,122.6,121.75,121.78,161925.0,122.32,122.6,121.75,121.78,161925.0
2018-02-02 09:50:00,121.75,122.64,121.02,122.63,73650.0,121.75,122.64,121.02,122.63,73650.0
2018-02-02 10:00:00,122.74,122.74,120.51,121.42,91260.0,122.74,122.74,120.51,121.42,91260.0
2018-02-02 10:10:00,121.52,122.61,121.25,122.35,75472.0,121.52,122.61,121.25,122.35,75472.0
2018-02-02 10:20:00,122.52,122.85,122.31,122.55,38869.0,122.52,122.85,122.31,122.55,38869.0
2018-02-02 10:30:00,122.63,122.99,122.17,122.86,22874.0,122.63,122.99,122.17,122.86,22874.0
2018-02-02 10:40:00,122.95,123.56,122.89,123.55,25773.0,122.95,123.56,122.89,123.55,25773.0
2018-02-02 10:50:00,123.55,123.88,123.3,123.4,21311.0,123.55,123.88,123.3,123.4,21311.0
2018-02-02 11:00:00,123.46,123.46,122.8,123.29,28221.0,123.46,123.46,122.8,123.29,28221.0
2018-02-02 11:10:00,123.34,123.77,123.01,123.01,62373.0,123.34,123.77,123.01,123.01,62373.0
2018-02-02 11:20:00,123.06,123.49,122.84,123.31,45546.0,123.06,123.49,122.84,123.31,45546.0
2018-02-02 11:30:00,123.26,123.63,123.08,123.63,24354.0,123.26,123.63,123.08,123.63,24354.0
2018-02-02 11:40:00,123.55,123.87,123.45,123.58,32636.0,123.55,123.87,123.45,123.58,32636.0
2018-02-02 11:50:00,123.66,124.0,123.39,123.56,25968.0,123.66,124.0,123.39,123.56,25968.0
2018-02-02 12:00:00,123.58,123.78,123.38,123.49,23922.0,123.58,123.78,123.38,123.49,23922.0
2018-02-02 12:10:00,123.45,124.44,123.45,124.44,25304.0,123.45,124.44,123.45,124.44,25304.0
2018-02-02 12:20:00,124.39,125.41,124.29,125.41,65424.0,124.39,125.41,124.29,125.41,65424.0
2018-02-02 12:30:00,125.43,125.43,124.8,125.1,18987.0,125.43,125.43,124.8,125.1,18987.0
2018-02-02 12:40:00,125.14,125.42,124.88,125.02,19140.0,125.14,125.42,124.88,125.02,19140.0
2018-02-02 12:50:00,125.0,125.39,124.85,124.95,31051.0,125.0,125.39,124.85,124.95,31051.0
2018-02-02 13:00:00,124.88,125.05,124.35,124.35,34183.0,124.88,125.05,124.35,124.35,34183.0
2018-02-02 13:10:00,124.37,124.46,124.2,124.28,16652.0,124.37,124.46,124.2,124.28,16652.0
2018-02-02 13:20:00,124.2,124.31,123.76,124.03,47993.0,124.2,124.31,123.76,124.03,47993.0
2018-02-02 13:30:00,123.94,124.05,123.57,123.57,15899.0,123.94,124.05,123.57,123.57,15899.0
2018-02-02 13:40:00,123.62,123.63,123.11,123.21,9934.0,123.62,123.63,123.11,123.21,9934.0
2018-02-02 13:50:00,123.25,123.5,123.14,123.18,16566.0,123.25,123.5,123.14,123.18,16566.0
2018-02-02 14:00:00,123.16,123.36,122.73,122.86,13039.0,123.16,123.36,122.73,122.86,13039.0
2018-02-02 14:10:00,122.83,122.83,122.45,122.59,18812.0,122.83,122.83,122.45,122.59,18812.0
2018-02-02 14:20:00,122.6,122.71,122.17,122.26,19481.0,122.6,122.71,122.17,122.26,19481.0
2018-02-02 14:30:00,122.33,122.89,122.33,122.47,23563.0,122.33,122.89,122.33,122.47,23563.0
2018-02-02 14:40:00,122.5,122.89,122.22,122.27,34051.0,122.5,122.89,122.22,122.27,34051.0
2018-02-02 14:50:00,122.29,122.36,121.8,121.85,33887.0,122.29,122.36,121.8,121.85,33887.0
2018-02-02 15:00:00,121.81,122.15,121.38,121.38,56181.0,121.81,122.15,121.38,121.38,56181.0
2018-02-02 15:10:00,121.39,121.98,121.12,121.73,47549.0,121.39,121.98,121.12,121.73,47549.0
2018-02-02 15:20:00,121.73,122.14,121.73,121.9,26001.0,121.73,122.14,121.73,121.9,26001.0
2018-02-02 15:30:00,121.91,122.39,121.75,122.37,47529.0,121.91,122.39,121.75,122.37,47529.0
2018-02-02 15:40:00,122.38,122.4,121.88,122.03,80779.0,122.38,122.4,121.88,122.03,80779.0
2018-02-02 15:50:00,122.02,122.06,121.61,121.67,184067.0,122.02,122.06,121.61,121.67,184067.0
2018-02-05 09:30:00,119.86,120.04,118.37,119.4,68258.0,119.86,120.04,118.37,119.4,68258.0
2018-02-05 09:40:00,119.39,120.42,119.0,120.36,63900.0,119.39,120.42,119.0,120.36,63900.0
2018-02-05 09:50:00,120.2,120.47,119.96,120.17,49667.0,120.2,120.47,119.96,120.17,49667.0
2018-02-05 10:00:00,120.29,121.22,120.08,121.22,36464.0,120.29,121.22,120.08,121.22,36464.0
2018-02-05 10:10:00,121.2,122.74,121.19,122.29,58420.0,121.2,122.74,121.19,122.29,58420.0
2018-02-05 10:20:00,122.34,123.32,122.33,122.64,48915.0,122.34,123.32,122.33,122.64,48915.0
2018-02-05 10:30:00,122.58,122.68,121.32,121.46,41423.0,122.58,122.68,121.32,121.46,41423.0
2018-02-05 10:40:00,121.45,122.75,121.45,122.1,22789.0,121.45,122.75,121.45,122.1,22789.0
2018-02-05 10:50:00,122.0,122.44,121.25,121.42,39133.0,122.0,122.44,121.25,121.42,39133.0
2018-02-05 11:00:00,121.34,121.73,121.15,121.29,26004.0,121.34,121.73,121.15,121.29,26004.0
2018-02-05 11:10:00,121.34,121.42,120.65,120.66,33747.0,121.34,121.42,120.65,120.66,33747.0
2018-02-05 11:20:00,120.65,120.98,120.42,120.7,45790.0,120.65,120.98,120.42,120.7,45790.0
2018-02-05 11:30:00,120.59,120.84,120.48,120.73,21425.0,120.59,120.84,120.48,120.73,21425.0
2018-02-05 11:40:00,120.6,120.85,120.51,120.61,14707.0,120.6,120.85,120.51,120.61,14707.0
2018-02-05 11:50:00,120.54,121.0,120.46,120.8,57590.0,120.54,121.0,120.46,120.8,57590.0
2018-02-05 12:00:00,120.8,120.88,120.44,120.61,66912.0,120.8,120.88,120.44,120.61,66912.0
2018-02-05 12:10:00,120.59,120.67,119.98,120.0,69275.0,120.59,120.67,119.98,120.0,69275.0
2018-02-05 12:20:00,120.0,120.41,119.84,120.34,55847.0,120.0,120.41,119.84,120.34,55847.0
2018-02-05 12:30:00,120.26,120.7,120.24,120.4,12610.0,120.26,120.7,120.24,120.4,12610.0
2018-02-05 12:40:00,120.45,120.86,120.34,120.34,18837.0,120.45,120.86,120.34,120.34,18837.0
2018-02-05 12:50:00,120.48,120.64,120.12,120.12,11041.0,120.48,120.64,120.12,120.12,11041.0
2018-02-05 13:00:00,120.08,120.13,119.43,119.6,27036.0,120.08,120.13,119.43,119.6,27036.0
2018-02-05 13:10:00,119.63,119.63,119.11,119.2,37893.0,119.63,119.63,119.11,119.2,37893.0
2018-02-05 13:20:00,119.15,119.33,118.96,119.21,30797.0,119.15,119.33,118.96,119.21,30797.0
2018-02-05 13:30:00,119.21,119.41,118.93,118.93,29335.0,119.21,119.41,118.93,118.93,29335.0
2018-02-05 13:40:00,118.99,119.33,118.99,119.19,16221.0,118.99,119.33,118.99,119.19,16221.0
2018-02-05 13:50:00,119.2,119.4,119.1,119.26,27656.0,119.2,119.4,119.1,119.26,27656.0
2018-02-05 14:00:00,119.26,119.34,118.98,119.22,49549.0,119.26,119.34,118.98,119.22,49549.0
2018-02-05 14:10:00,119.22,119.54,118.75,118.91,26892.0,119.22,119.54,118.75,118.91,26892.0
2018-02-05 14:20:00,118.84,118.98,118.44,118.57,23164.0,118.84,118.98,118.44,118.57,23164.0
2018-02-05 14:30:00,118.49,118.56,118.09,118.28,40033.0,118.49,118.56,118.09,118.28,40033.0
2018-02-05 14:40:00,118.31,118.49,117.93,118.07,25354.0,118.31,118.49,117.93,118.07,25354.0
2018-02-05 14:50:00,118.04,118.04,117.42,117.64,39128.0,118.04,118.04,117.42,117.64,39128.0
2018-02-05 15:00:00,117.61,117.78,116.67,116.67,75010.0,117.61,117.78,116.67,116.67,75010.0
2018-02-05 15:10:00,116.73,118.91,116.39,118.74,145664.0,116.73,118.91,116.39,118.74,145664.0
2018-02-05 15:20:00,118.56,119.45,118.36,119.36,68699.0,118.56,119.45,118.36,119.36,68699.0
2018-02-05 15:30:00,119.46,119.69,118.52,118.52,77645.0,119.46,119.69,118.52,118.52,77645.0
2018-02-05 15:40:00,118.32,119.66,118.2,118.22,177198.0,118.32,119.66,118.2,118.22,177198.0
2018-02-05 15:50:00,118.21,118.8,117.33,117.33,249359.0,118.21,118.8,117.33,117.33,249359.0
2018-02-06 09:30:00,113.0,117.19,113.0,117.15,132481.0,113.0,117.19,113.0,117.15,132481.0
2018-02-06 09:40:00,117.13,118.2,116.69,116.69,126086.0,117.13,118.2,116.69,116.69,126086.0
2018-02-06 09:50:00,116.72,117.17,115.0,115.47,164881.0,116.72,117.17,115.0,115.47,164881.0
2018-02-06 10:00:00,115.39,116.09,115.17,115.48,115792.0,115.39,116.09,115.17,115.48,115792.0
2018-02-06 10:10:00,115.41,116.17,114.65,115.29,88603.0,115.41,116.17,114.65,115.29,88603.0
2018-02-06 10:20:00,115.33,116.18,114.47,115.78,114509.0,115.33,116.18,114.47,115.78,114509.0
2018-02-06 10:30:00,115.76,115.8,114.8,115.38,72754.0,115.76,115.8,114.8,115.38,72754.0
2018-02-06 10:40:00,115.45,117.18,115.12,116.62,83575.0,115.45,117.18,115.12,116.62,83575.0
2018-02-06 10:50:00,116.71,118.19,116.3,117.43,110993.0,116.71,118.19,116.3,117.43,110993.0
2018-02-06 11:00:00,117.45,118.07,116.7,117.71,99057.0,117.45,118.07,116.7,117.71,99057.0
2018-02-06 11:10:00,117.71,117.91,116.98,117.41,113641.0,117.71,117.91,116.98,117.41,113641.0
2018-02-06 11:20:00,117.41,117.86,117.15,117.43,76351.0,117.41,117.86,117.15,117.43,76351.0
2018-02-06 11:30:00,117.29,117.45,116.5,116.88,55310.0,117.29,117.45,116.5,116.88,55310.0
2018-02-06 11:40:00,116.96,117.64,116.56,116.84,36413.0,116.96,117.64,116.56,116.84,36413.0
2018-02-06 11:50:00,116.93,117.15,116.42,116.5,37777.0,116.93,117.15,116.42,116.5,37777.0
2018-02-06 12:00:00,116.53,117.45,116.53,117.42,45440.0,116.53,117.45,116.53,117.42,45440.0
2018-02-06 12:10:00,117.31,117.37,116.66,116.76,33795.0,117.31,117.37,116.66,116.76,33795.0
2018-02-06 12:20:00,116.82,117.28,116.35,117.28,20470.0,116.82,117.28,116.35,117.28,20470.0
2018-02-06 12:30:00,117.39,117.89,116.99,117.89,35570.0,117.39,117.89,116.99,117.89,35570.0
2018-02-06 12:40:00,117.65,117.76,116.93,117.11,27570.0,117.65,117.76,116.93,117.11,27570.0
2018-02-06 12:50:00,117.19,117.56,116.89,117.42,23501.0,117.19,117.56,116.89,117.42,23501.0
2018-02-06 13:00:00,117.22,117.45,116.94,117.15,45085.0,117.22,117.45,116.94,117.15,45085.0
2018-02-06 13:10:00,117.03,117.67,117.03,117.53,20605.0,117.03,117.67,117.03,117.53,20605.0
2018-02-06 13:20:00,117.67,118.19,117.47,118.01,24695.0,117.67,118.19,117.47,118.01,24695.0
2018-02-06 13:30:00,117.94,117.99,117.1,117.44,27530.0,117.94,117.99,117.1,117.44,27530.0
2018-02-06 13:40:00,117.31,117.31,116.41,116.5,60148.0,117.31,117.31,116.41,116.5,60148.0
2018-02-06 13:50:00,116.46,116.7,116.37,116.49,48089.0,116.46,116.7,116.37,116.49,48089.0
2018-02-06 14:00:00,116.48,116.7,115.96,116.01,36479.0,116.48,116.7,115.96,116.01,36479.0
2018-02-06 14:10:00,116.01,116.5,115.7,115.82,50864.0,116.01,116.5,115.7,115.82,50864.0
2018-02-06 14:20:00,115.78,116.32,115.77,116.17,38207.0,115.78,116.32,115.77,116.17,38207.0
2018-02-06 14:30:00,116.29,116.82,116.09,116.58,23877.0,116.29,116.82,116.09,116.58,23877.0
2018-02-06 14:40:00,116.57,117.17,116.5,117.09,30505.0,116.57,117.17,116.5,117.09,30505.0
2018-02-06 14:50:00,117.17,117.59,116.91,117.44,43419.0,117.17,117.59,116.91,117.44,43419.0
2018-02-06 15:00:00,117.48,117.85,117.22,117.52,98816.0,117.48,117.85,117.22,117.52,98816.0
2018-02-06 15:10:00,117.58,117.58,117.1,117.23,65039.0,117.58,117.58,117.1,117.23,65039.0
2018-02-06 15:20:00,117.25,117.56,117.04,117.51,88377.0,117.25,117.56,117.04,117.51,88377.0
2018-02-06 15:30:00,117.5,118.25,117.2,118.23,106436.0,117.5,118.25,117.2,118.23,106436.0
2018-02-06 15:40:00,118.25,118.3,117.48,117.56,137194.0,118.25,118.3,117.48,117.56,137194.0
2018-02-06 15:50:00,117.5,118.33,117.0,118.26,273408.0,117.5,118.33,117.0,118.26,273408.0
2018-02-07 09:30:00,118.77,120.34,118.69,118.94,96516.0,118.77,120.34,118.69,118.94,96516.0
2018-02-07 09:40:00,119.0,119.39,118.08,118.23,68123.0,119.0,119.39,118.08,118.23,68123.0
2018-02-07 09:50:00,118.1,118.61,118.0,118.11,36029.0,118.1,118.61,118.0,118.11,36029.0
2018-02-07 10:00:00,118.17,118.58,117.91,117.92,43988.0,118.17,118.58,117.91,117.92,43988.0
2018-02-07 10:10:00,117.85,118.13,117.14,117.17,49380.0,117.85,118.13,117.14,117.17,49380.0
2018-02-07 10:20:00,117.28,117.72,116.75,116.81,55084.0,117.28,117.72,116.75,116.81,55084.0
2018-02-07 10:30:00,116.85,117.69,116.75,117.63,48135.0,116.85,117.69,116.75,117.63,48135.0
2018-02-07 10:40:00,117.68,118.32,117.52,118.25,50140.0,117.68,118.32,117.52,118.25,50140.0
2018-02-07 10:50:00,118.28,118.61,118.0,118.31,74373.0,118.28,118.61,118.0,118.31,74373.0
2018-02-07 11:00:00,118.37,119.34,118.24,119.1,79534.0,118.37,119.34,118.24,119.1,79534.0
2018-02-07 11:10:00,119.1,119.73,118.93,119.11,47397.0,119.1,119.73,118.93,119.11,47397.0
2018-02-07 11:20:00,119.05,119.93,119.01,119.5,33620.0,119.05,119.93,119.01,119.5,33620.0
2018-02-07 11:30:00,119.43,119.43,118.73,118.79,31288.0,119.43,119.43,118.73,118.79,31288.0
2018-02-07 11:40:00,118.85,119.59,118.72,119.26,22251.0,118.85,119.59,118.72,119.26,22251.0
2018-02-07 11:50:00,119.2,119.38,118.6,118.94,31675.0,119.2,119.38,118.6,118.94,31675.0
2018-02-07 12:00:00,118.97,119.05,118.58,118.76,30521.0,118.97,119.05,118.58,118.76,30521.0
2018-02-07 12:10:00,118.76,118.9,118.3,118.42,30177.0,118.76,118.9,118.3,118.42,30177.0
2018-02-07 12:20:00,118.5,118.56,118.13,118.27,25665.0,118.5,118.56,118.13,118.27,25665.0
2018-02-07 12:30:00,118.33,118.42,117.94,118.24,34182.0,118.33,118.42,117.94,118.24,34182.0
2018-02-07 12:40:00,118.16,118.36,117.63,117.77,25846.0,118.16,118.36,117.63,117.77,25846.0
2018-02-07 12:50:00,117.84,118.03,117.57,117.57,22097.0,117.84,118.03,117.57,117.57,22097.0
2018-02-07 13:00:00,117.67,117.93,117.11,117.39,27480.0,117.67,117.93,117.11,117.39,27480.0
2018-02-07 13:10:00,117.45,118.2,116.99,118.08,47267.0,117.45,118.2,116.99,118.08,47267.0
2018-02-07 13:20:00,118.06,118.19,117.66,118.18,31967.0,118.06,118.19,117.66,118.18,31967.0
2018-02-07 13:30:00,118.04,118.92,117.9,118.58,35999.0,118.04,118.92,117.9,118.58,35999.0
2018-02-07 13:40:00,118.57,118.9,118.51,118.61,71699.0,118.57,118.9,118.51,118.61,71699.0
2018-02-07 13:50:00,118.55,118.55,117.95,118.22,27947.0,118.55,118.55,117.95,118.22,27947.0
2018-02-07 14:00:00,118.27,118.31,117.7,118.16,35443.0,118.27,118.31,117.7,118.16,35443.0
2018-02-07 14:10:00,118.23,118.72,118.17,118.47,48620.0,118.23,118.72,118.17,118.47,48620.0
2018-02-07 14:20:00,118.56,118.8,118.4,118.62,77795.0,118.56,118.8,118.4,118.62,77795.0
2018-02-07 14:30:00,118.66,118.87,118.48,118.48,69379.0,118.66,118.87,118.48,118.48,69379.0
2018-02-07 14:40:00,118.46,118.65,118.05,118.16,71304.0,118.46,118.65,118.05,118.16,71304.0
2018-02-07 14:50:00,118.16,118.21,117.47,117.85,67191.0,118.16,118.21,117.47,117.85,67191.0
2018-02-07 15:00:00,117.85,118.18,117.6,117.62,170126.0,117.85,118.18,117.6,117.62,170126.0
2018-02-07 15:10:00,117.62,118.15,117.6,117.7,68104.0,117.62,118.15,117.6,117.7,68104.0
2018-02-07 15:20:00,117.7,118.02,117.58,117.81,98949.0,117.7,118.02,117.58,117.81,98949.0
2018-02-07 15:30:00,117.83,118.26,117.83,118.09,134830.0,117.83,118.26,117.83,118.09,134830.0
2018-02-07 15:40:00,118.07,118.34,117.39,117.51,172535.0,118.07,118.34,117.39,117.51,172535.0
2018-02-07 15:50:00,117.51,117.72,117.04,117.26,387133.0,117.51,117.72,117.04,117.26,387133.0
2018-02-08 09:30:00,112.0,115.6,111.55,112.91,435479.0,112.0,115.6,111.55,112.91,435479.0
2018-02-08 09:40:00,113.03,114.5,112.29,112.62,298560.0,113.03,114.5,112.29,112.62,298560.0
2018-02-08 09:50:00,112.62,113.23,112.0,112.91,186691.0,112.62,113.23,112.0,112.91,186691.0
2018-02-08 10:00:00,112.91,112.99,111.16,112.06,137470.0,112.91,112.99,111.16,112.06,137470.0
2018-02-08 10:10:00,112.06,112.54,111.6,111.61,85512.0,112.06,112.54,111.6,111.61,85512.0
2018-02-08 10:20:00,111.73,111.83,110.0,110.22,213211.0,111.73,111.83,110.0,110.22,213211.0
2018-02-08 10:30:00,110.22,110.41,109.35,110.01,143888.0,110.22,110.41,109.35,110.01,143888.0
2018-02-08 10:40:00,110.12,110.66,109.37,109.6,113456.0,110.12,110.66,109.37,109.6,113456.0
2018-02-08 10:50:00,109.63,109.65,107.59,108.11,239024.0,109.63,109.65,107.59,108.11,239024.0
2018-02-08 11:00:00,108.0,109.3,107.75,108.58,165301.0,108.0,109.3,107.75,108.58,165301.0
2018-02-08 11:10:00,108.58,108.6,107.91,108.02,264202.0,108.58,108.6,107.91,108.02,264202.0
2018-02-08 11:20:00,108.19,108.44,107.95,108.1,301343.0,108.19,108.44,107.95,108.1,301343.0
2018-02-08 11:30:00,108.09,109.65,107.98,109.09,154901.0,108.09,109.65,107.98,109.09,154901.0
2018-02-08 11:40:00,109.25,109.5,107.54,107.79,214378.0,109.25,109.5,107.54,107.79,214378.0
2018-02-08 11:50:00,107.64,108.48,107.62,108.23,196627.0,107.64,108.48,107.62,108.23,196627.0
2018-02-08 12:00:00,108.31,108.99,107.8,107.9,89279.0,108.31,108.99,107.8,107.9,89279.0
2018-02-08 12:10:00,107.89,107.99,107.04,107.12,89805.0,107.89,107.99,107.04,107.12,89805.0
2018-02-08 12:20:00,107.04,107.18,106.4,106.47,96415.0,107.04,107.18,106.4,106.47,96415.0
2018-02-08 12:30:00,106.47,106.72,105.88,106.13,117561.0,106.47,106.72,105.88,106.13,117561.0
2018-02-08 12:40:00,106.12,106.49,105.43,105.51,175630.0,106.12,106.49,105.43,105.51,175630.0
2018-02-08 12:50:00,105.51,105.75,104.52,105.3,129015.0,105.51,105.75,104.52,105.3,129015.0
2018-02-08 13:00:00,105.29,105.97,104.85,105.61,85263.0,105.29,105.97,104.85,105.61,85263.0
2018-02-08 13:10:00,105.42,106.44,105.42,106.18,120395.0,105.42,106.44,105.42,106.18,120395.0
2018-02-08 13:20:00,106.28,106.48,104.63,104.63,90119.0,106.28,106.48,104.63,104.63,90119.0
2018-02-08 13:30:00,104.57,105.28,104.5,105.19,74370.0,104.57,105.28,104.5,105.19,74370.0
2018-02-08 13:40:00,105.21,105.68,104.5,105.66,81295.0,105.21,105.68,104.5,105.66,81295.0
2018-02-08 13:50:00,105.67,106.78,105.67,106.04,167805.0,105.67,106.78,105.67,106.04,167805.0
2018-02-08 14:00:00,106.07,106.07,104.88,105.06,81809.0,106.07,106.07,104.88,105.06,81809.0
2018-02-08 14:10:00,105.09,105.76,105.04,105.69,108600.0,105.09,105.76,105.04,105.69,108600.0
2018-02-08 14:20:00,105.7,105.71,105.35,105.43,140680.0,105.7,105.71,105.35,105.43,140680.0
2018-02-08 14:30:00,105.43,105.75,105.19,105.67,170977.0,105.43,105.75,105.19,105.67,170977.0
2018-02-08 14:40:00,105.7,105.71,105.21,105.37,96067.0,105.7,105.71,105.21,105.37,96067.0
2018-02-08 14:50:00,105.38,105.39,104.96,105.15,176863.0,105.38,105.39,104.96,105.15,176863.0
2018-02-08 15:00:00,105.2,105.31,104.97,105.0,140050.0,105.2,105.31,104.97,105.0,140050.0
2018-02-08 15:10:00,105.0,105.13,104.51,105.1,137935.0,105.0,105.13,104.51,105.1,137935.0
2018-02-08 15:20:00,105.11,105.46,104.86,104.86,129162.0,105.11,105.46,104.86,104.86,129162.0
2018-02-08 15:30:00,104.87,104.87,104.06,104.23,175243.0,104.87,104.87,104.06,104.23,175243.0
2018-02-08 15:40:00,104.17,104.22,103.34,103.69,248595.0,104.17,104.22,103.34,103.69,248595.0
2018-02-08 15:50:00,103.68,104.25,103.22,103.5,442348.0,103.68,104.25,103.22,103.5,442348.0
2018-02-09 09:30:00,105.5,106.39,105.26,105.68,189541.0,105.5,106.39,105.26,105.68,189541.0
2018-02-09 09:40:00,105.67,105.84,104.81,105.03,133307.0,105.67,105.84,104.81,105.03,133307.0
2018-02-09 09:50:00,105.08,106.19,104.74,105.78,80457.0,105.08,106.19,104.74,105.78,80457.0
2018-02-09 10:00:00,105.69,106.25,105.15,105.37,113436.0,105.69,106.25,105.15,105.37,113436.0
2018-02-09 10:10:00,105.3,105.62,105.04,105.52,88432.0,105.3,105.62,105.04,105.52,88432.0
2018-02-09 10:20:00,105.53,105.66,104.68,104.82,88727.0,105.53,105.66,104.68,104.82,88727.0
2018-02-09 10:30:00,104.81,106.11,104.67,105.41,121007.0,104.81,106.11,104.67,105.41,121007.0
2018-02-09 10:40:00,105.29,105.4,103.81,104.06,108070.0,105.29,105.4,103.81,104.06,108070.0
2018-02-09 10:50:00,104.0,104.96,103.96,104.17,74318.0,104.0,104.96,103.96,104.17,74318.0
2018-02-09 11:00:00,104.21,105.54,104.21,104.98,62522.0,104.21,105.54,104.21,104.98,62522.0
2018-02-09 11:10:00,104.86,105.43,104.61,105.1,93686.0,104.86,105.43,104.61,105.1,93686.0
2018-02-09 11:20:00,105.06,105.44,104.85,105.23,75888.0,105.06,105.44,104.85,105.23,75888.0
2018-02-09 11:30:00,105.26,106.11,105.19,105.71,60334.0,105.26,106.11,105.19,105.71,60334.0
2018-02-09 11:40:00,105.71,105.76,105.0,105.04,71407.0,105.71,105.76,105.0,105.04,71407.0
2018-02-09 11:50:00,105.01,105.17,104.78,104.87,84365.0,105.01,105.17,104.78,104.87,84365.0
2018-02-09 12:00:00,104.87,105.06,103.86,103.88,93181.0,104.87,105.06,103.86,103.88,93181.0
2018-02-09 12:10:00,103.82,104.11,103.07,103.75,144084.0,103.82,104.11,103.07,103.75,144084.0
2018-02-09 12:20:00,103.78,104.64,103.71,103.91,98313.0,103.78,104.64,103.71,103.91,98313.0
2018-02-09 12:30:00,103.91,104.01,103.22,103.24,82353.0,103.91,104.01,103.22,103.24,82353.0
2018-02-09 12:40:00,103.29,103.31,102.21,102.28,74765.0,103.29,103.31,102.21,102.28,74765.0
2018-02-09 12:50:00,102.26,104.38,102.16,104.21,81219.0,102.26,104.38,102.16,104.21,81219.0
2018-02-09 13:00:00,104.23,104.39,103.17,103.3,60603.0,104.23,104.39,103.17,103.3,60603.0
2018-02-09 13:10:00,103.09,103.84,102.62,103.84,48017.0,103.09,103.84,102.62,103.84,48017.0
2018-02-09 13:20:00,103.85,104.3,103.27,103.66,122913.0,103.85,104.3,103.27,103.66,122913.0
2018-02-09 13:30:00,103.68,104.14,103.27,103.35,88795.0,103.68,104.14,103.27,103.35,88795.0
2018-02-09 13:40:00,103.35,104.32,103.35,104.2,68695.0,103.35,104.32,103.35,104.2,68695.0
2018-02-09 13:50:00,104.23,105.57,104.09,105.04,92063.0,104.23,105.57,104.09,105.04,92063.0
2018-02-09 14:00:00,105.06,105.93,105.02,105.5,94751.0,105.06,105.93,105.02,105.5,94751.0
2018-02-09 14:10:00,105.56,106.64,105.51,106.43,180957.0,105.56,106.64,105.51,106.43,180957.0
2018-02-09 14:20:00,106.46,106.79,105.33,105.36,101459.0,106.46,106.79,105.33,105.36,101459.0
2018-02-09 14:30:00,105.38,106.11,105.02,105.93,90896.0,105.38,106.11,105.02,105.93,90896.0
2018-02-09 14:40:00,105.97,106.58,105.5,105.52,91872.0,105.97,106.58,105.5,105.52,91872.0
2018-02-09 14:50:00,105.57,105.99,105.14,105.46,92954.0,105.57,105.99,105.14,105.46,92954.0
2018-02-09 15:00:00,105.46,105.59,104.99,105.16,192443.0,105.46,105.59,104.99,105.16,192443.0
2018-02-09 15:10:00,105.08,106.46,105.02,106.46,76092.0,105.08,106.46,105.02,106.46,76092.0
2018-02-09 15:20:00,106.54,106.75,106.24,106.56,113256.0,106.54,106.75,106.24,106.56,113256.0
2018-02-09 15:30:00,106.54,107.99,106.46,107.56,146875.0,106.54,107.99,106.46,107.56,146875.0
2018-02-09 15:40:00,107.52,108.64,107.51,108.6,160353.0,107.52,108.64,107.51,108.6,160353.0
2018-02-09 15:50:00,108.6,109.09,108.43,108.45,528727.0,108.6,109.09,108.43,108.45,528727.0
2018-02-12 09:30:00,109.29,111.19,109.26,110.52,224152.0,109.29,111.19,109.26,110.52,224152.0
2018-02-12 09:40:00,110.59,112.24,110.46,110.58,304546.0,110.59,112.24,110.46,110.58,304546.0
2018-02-12 09:50:00,110.57,110.9,110.29,110.47,133743.0,110.57,110.9,110.29,110.47,133743.0
2018-02-12 10:00:00,110.54,111.72,110.27,110.44,59393.0,110.54,111.72,110.27,110.44,59393.0
2018-02-12 10:10:00,110.48,110.62,109.64,109.87,123887.0,110.48,110.62,109.64,109.87,123887.0
2018-02-12 10:20:00,109.89,110.34,109.35,110.34,117359.0,109.89,110.34,109.35,110.34,117359.0
2018-02-12 10:30:00,110.28,110.54,109.85,110.3,53960.0,110.28,110.54,109.85,110.3,53960.0
2018-02-12 10:40:00,110.37,110.37,109.32,109.8,46884.0,110.37,110.37,109.32,109.8,46884.0
2018-02-12 10:50:00,109.93,109.94,109.09,109.62,46610.0,109.93,109.94,109.09,109.62,46610.0
2018-02-12 11:00:00,109.57,109.72,108.92,109.33,52271.0,109.57,109.72,108.92,109.33,52271.0
2018-02-12 11:10:00,109.34,110.0,108.7,109.98,59955.0,109.34,110.0,108.7,109.98,59955.0
2018-02-12 11:20:00,109.99,110.06,109.37,109.47,77164.0,109.99,110.06,109.37,109.47,77164.0
2018-02-12 11:30:00,109.45,109.56,109.05,109.56,48216.0,109.45,109.56,109.05,109.56,48216.0
2018-02-12 11:40:00,109.56,110.36,109.56,110.13,38137.0,109.56,110.36,109.56,110.13,38137.0
2018-02-12 11:50:00,110.15,110.75,109.8,110.75,34202.0,110.15,110.75,109.8,110.75,34202.0
2018-02-12 12:00:00,110.76,110.77,109.84,110.11,34691.0,110.76,110.77,109.84,110.11,34691.0
2018-02-12 12:10:00,110.11,110.43,109.96,110.08,20334.0,110.11,110.43,109.96,110.08,20334.0
2018-02-12 12:20:00,110.11,110.43,109.77,110.23,31721.0,110.11,110.43,109.77,110.23,31721.0
2018-02-12 12:30:00,110.22,110.24,109.83,109.96,26956.0,110.22,110.24,109.83,109.96,26956.0
2018-02-12 12:40:00,109.98,110.01,109.43,109.48,30444.0,109.98,110.01,109.43,109.48,30444.0
2018-02-12 12:50:00,109.52,110.23,109.52,110.08,21423.0,109.52,110.23,109.52,110.08,21423.0
2018-02-12 13:00:00,110.13,110.31,109.71,109.81,19520.0,110.13,110.31,109.71,109.81,19520.0
2018-02-12 13:10:00,109.82,109.95,109.53,109.58,21041.0,109.82,109.95,109.53,109.58,21041.0
2018-02-12 13:20:00,109.72,109.94,109.54,109.92,23705.0,109.72,109.94,109.54,109.92,23705.0
2018-02-12 13:30:00,109.93,110.14,109.72,109.99,15799.0,109.93,110.14,109.72,109.99,15799.0
2018-02-12 13:40:00,110.09,110.14,109.89,110.14,14744.0,110.09,110.14,109.89,110.14,14744.0
2018-02-12 13:50:00,110.14,110.45,110.11,110.23,22438.0,110.14,110.45,110.11,110.23,22438.0
2018-02-12 14:00:00,110.29,110.44,109.93,110.03,27590.0,110.29,110.44,109.93,110.03,27590.0
2018-02-12 14:10:00,110.11,110.39,109.98,110.02,22892.0,110.11,110.39,109.98,110.02,22892.0
2018-02-12 14:20:00,110.03,110.35,109.99,110.22,27796.0,110.03,110.35,109.99,110.22,27796.0
2018-02-12 14:30:00,110.19,110.33,109.95,109.97,24279.0,110.19,110.33,109.95,109.97,24279.0
2018-02-12 14:40:00,110.01,110.01,109.34,109.49,34614.0,110.01,110.01,109.34,109.49,34614.0
2018-02-12 14:50:00,109.49,109.83,109.26,109.83,23737.0,109.49,109.83,109.26,109.83,23737.0
2018-02-12 15:00:00,109.81,110.15,109.7,110.05,20440.0,109.81,110.15,109.7,110.05,20440.0
2018-02-12 15:10:00,110.05,110.34,109.88,110.22,24819.0,110.05,110.34,109.88,110.22,24819.0
2018-02-12 15:20:00,110.22,110.52,110.11,110.27,48156.0,110.22,110.52,110.11,110.27,48156.0
2018-02-12 15:30:00,110.26,110.38,109.88,110.05,60504.0,110.26,110.38,109.88,110.05,60504.0
2018-02-12 15:40:00,110.03,110.2,109.15,109.44,95160.0,110.03,110.2,109.15,109.44,95160.0
2018-02-12 15:50:00,109.36,110.09,109.33,109.9,186647.0,109.36,110.09,109.33,109.9,186647.0
2018-02-13 09:30:00,108.53,109.31,107.5,108.61,96378.0,108.53,109.31,107.5,108.61,96378.0
2018-02-13 09:40:00,108.61,108.98,107.71,107.78,57955.0,108.61,108.98,107.71,107.78,57955.0
2018-02-13 09:50:00,107.83,108.01,107.3,107.71,49176.0,107.83,108.01,107.3,107.71,49176.0
2018-02-13 10:00:00,107.67,108.01,107.23,107.26,45112.0,107.67,108.01,107.23,107.26,45112.0
2018-02-13 10:10:00,107.3,108.06,107.26,107.94,79822.0,107.3,108.06,107.26,107.94,79822.0
2018-02-13 10:20:00,107.99,108.71,107.95,108.42,37779.0,107.99,108.71,107.95,108.42,37779.0
2018-02-13 10:30:00,108.48,108.49,107.85,108.13,37679.0,108.48,108.49,107.85,108.13,37679.0
2018-02-13 10:40:00,108.12,108.73,108.02,108.73,35579.0,108.12,108.73,108.02,108.73,35579.0
2018-02-13 10:50:00,108.64,108.82,108.17,108.17,36921.0,108.64,108.82,108.17,108.17,36921.0
2018-02-13 11:00:00,108.17,108.17,107.45,107.7,37977.0,108.17,108.17,107.45,107.7,37977.0
2018-02-13 11:10:00,107.69,107.81,107.5,107.8,24081.0,107.69,107.81,107.5,107.8,24081.0
2018-02-13 11:20:00,107.73,107.83,107.42,107.45,36148.0,107.73,107.83,107.42,107.45,36148.0
2018-02-13 11:30:00,107.5,107.53,107.0,107.0,42043.0,107.5,107.53,107.0,107.0,42043.0
2018-02-13 11:40:00,107.03,107.31,106.88,107.05,53958.0,107.03,107.31,106.88,107.05,53958.0
2018-02-13 11:50:00,107.16,107.17,106.73,107.09,38368.0,107.16,107.17,106.73,107.09,38368.0
2018-02-13 12:00:00,107.1,107.3,107.05,107.3,61217.0,107.1,107.3,107.05,107.3,61217.0
2018-02-13 12:10:00,107.35,107.68,107.18,107.28,32505.0,107.35,107.68,107.18,107.28,32505.0
2018-02-13 12:20:00,107.33,107.75,107.24,107.55,34076.0,107.33,107.75,107.24,107.55,34076.0
2018-02-13 12:30:00,107.47,107.57,107.32,107.5,31497.0,107.47,107.57,107.32,107.5,31497.0
2018-02-13 12:40:00,107.57,107.73,107.43,107.72,12363.0,107.57,107.73,107.43,107.72,12363.0
2018-02-13 12:50:00,107.66,107.79,107.55,107.59,53553.0,107.66,107.79,107.55,107.59,53553.0
2018-02-13 13:00:00,107.61,107.7,107.5,107.67,49544.0,107.61,107.7,107.5,107.67,49544.0
2018-02-13 13:10:00,107.65,108.06,107.53,108.04,50268.0,107.65,108.06,107.53,108.04,50268.0
2018-02-13 13:20:00,108.04,108.47,107.99,108.28,57632.0,108.04,108.47,107.99,108.28,57632.0
2018-02-13 13:30:00,108.24,108.43,107.84,108.39,31795.0,108.24,108.43,107.84,108.39,31795.0
2018-02-13 13:40:00,108.38,108.41,108.16,108.25,16804.0,108.38,108.41,108.16,108.25,16804.0
2018-02-13 13:50:00,108.3,108.3,107.93,108.0,13430.0,108.3,108.3,107.93,108.0,13430.0
2018-02-13 14:00:00,108.0,108.4,107.93,108.4,21471.0,108.0,108.4,107.93,108.4,21471.0
2018-02-13 14:10:00,108.4,108.6,108.33,108.52,20115.0,108.4,108.6,108.33,108.52,20115.0
2018-02-13 14:20:00,108.52,108.67,108.42,108.45,23813.0,108.52,108.67,108.42,108.45,23813.0
2018-02-13 14:30:00,108.41,108.42,107.98,108.05,37030.0,108.41,108.42,107.98,108.05,37030.0
2018-02-13 14:40:00,108.02,108.11,107.74,107.79,25078.0,108.02,108.11,107.74,107.79,25078.0
2018-02-13 14:50:00,107.79,108.1,107.64,108.01,28362.0,107.79,108.1,107.64,108.01,28362.0
2018-02-13 15:00:00,107.96,107.96,107.46,107.61,20318.0,107.96,107.96,107.46,107.61,20318.0
2018-02-13 15:10:00,107.57,107.97,107.42,107.9,28026.0,107.57,107.97,107.42,107.9,28026.0
2018-02-13 15:20:00,107.9,108.15,107.81,108.05,28674.0,107.9,108.15,107.81,108.05,28674.0
2018-02-13 15:30:00,108.02,108.35,107.91,108.31,56520.0,108.02,108.35,107.91,108.31,56520.0
2018-02-13 15:40:00,108.34,108.34,107.61,107.64,92164.0,108.34,108.34,107.61,107.64,92164.0
2018-02-13 15:50:00,107.66,107.88,107.48,107.77,201054.0,107.66,107.88,107.48,107.77,201054.0
2018-02-14 09:30:00,106.98,108.07,106.73,107.98,41133.0,106.98,108.07,106.73,107.98,41133.0
2018-02-14 09:40:00,107.78,108.37,107.63,107.76,26173.0,107.78,108.37,107.63,107.76,26173.0
2018-02-14 09:50:00,107.81,108.17,107.58,107.85,28763.0,107.81,108.17,107.58,107.85,28763.0
2018-02-14 10:00:00,107.89,108.32,107.7,108.11,97080.0,107.89,108.32,107.7,108.11,97080.0
2018-02-14 10:10:00,108.17,108.85,108.07,108.24,132682.0,108.17,108.85,108.07,108.24,132682.0
2018-02-14 10:20:00,108.18,108.65,107.94,108.22,59406.0,108.18,108.65,107.94,108.22,59406.0
2018-02-14 10:30:00,108.26,108.48,107.36,107.58,68588.0,108.26,108.48,107.36,107.58,68588.0
2018-02-14 10:40:00,107.59,107.73,106.79,107.19,45024.0,107.59,107.73,106.79,107.19,45024.0
2018-02-14 10:50:00,107.14,107.38,106.68,107.22,47018.0,107.14,107.38,106.68,107.22,47018.0
2018-02-14 11:00:00,107.27,108.17,107.27,108.0,58488.0,107.27,108.17,107.27,108.0,58488.0
2018-02-14 11:10:00,108.06,108.2,107.76,107.91,36924.0,108.06,108.2,107.76,107.91,36924.0
2018-02-14 11:20:00,107.88,107.9,107.44,107.52,55207.0,107.88,107.9,107.44,107.52,55207.0
2018-02-14 11:30:00,107.52,107.55,106.78,107.46,32798.0,107.52,107.55,106.78,107.46,32798.0
2018-02-14 11:40:00,107.52,107.62,107.02,107.02,21984.0,107.52,107.62,107.02,107.02,21984.0
2018-02-14 11:50:00,106.98,106.99,106.62,106.78,21188.0,106.98,106.99,106.62,106.78,21188.0
2018-02-14 12:00:00,106.77,106.87,106.54,106.59,57604.0,106.77,106.87,106.54,106.59,57604.0
2018-02-14 12:10:00,106.64,106.81,106.42,106.53,31591.0,106.64,106.81,106.42,106.53,31591.0
2018-02-14 12:20:00,106.48,107.07,106.29,106.97,33338.0,106.48,107.07,106.29,106.97,33338.0
2018-02-14 12:30:00,106.96,107.05,106.75,106.92,30186.0,106.96,107.05,106.75,106.92,30186.0
2018-02-14 12:40:00,106.94,106.97,106.73,106.93,32121.0,106.94,106.97,106.73,106.93,32121.0
2018-02-14 12:50:00,106.99,107.15,106.83,107.09,77201.0,106.99,107.15,106.83,107.09,77201.0
2018-02-14 13:00:00,107.07,107.68,106.98,107.48,34724.0,107.07,107.68,106.98,107.48,34724.0
2018-02-14 13:10:00,107.56,107.7,107.26,107.26,13588.0,107.56,107.7,107.26,107.26,13588.0
2018-02-14 13:20:00,107.22,107.48,107.09,107.27,17408.0,107.22,107.48,107.09,107.27,17408.0
2018-02-14 13:30:00,107.26,107.43,106.92,107.25,28695.0,107.26,107.43,106.92,107.25,28695.0
2018-02-14 13:40:00,107.17,107.28,106.93,107.04,28856.0,107.17,107.28,106.93,107.04,28856.0
2018-02-14 13:50:00,107.04,107.07,106.6,106.85,61221.0,107.04,107.07,106.6,106.85,61221.0
2018-02-14 14:00:00,106.88,107.35,106.85,106.93,46573.0,106.88,107.35,106.85,106.93,46573.0
2018-02-14 14:10:00,106.99,107.3,106.91,107.11,34647.0,106.99,107.3,106.91,107.11,34647.0
2018-02-14 14:20:00,107.16,107.16,106.6,106.62,31295.0,107.16,107.16,106.6,106.62,31295.0
2018-02-14 14:30:00,106.62,106.82,106.57,106.71,33342.0,106.62,106.82,106.57,106.71,33342.0
2018-02-14 14:40:00,106.76,107.02,106.75,106.85,96979.0,106.76,107.02,106.75,106.85,96979.0
2018-02-14 14:50:00,106.86,107.27,106.8,107.16,21366.0,106.86,107.27,106.8,107.16,21366.0
2018-02-14 15:00:00,107.14,107.3,107.03,107.07,36825.0,107.14,107.3,107.03,107.07,36825.0
2018-02-14 15:10:00,107.06,107.43,107.02,107.4,28502.0,107.06,107.43,107.02,107.4,28502.0
2018-02-14 15:20:00,107.43,107.43,106.94,106.94,32256.0,107.43,107.43,106.94,106.94,32256.0
2018-02-14 15:30:00,106.96,107.11,106.76,106.79,59031.0,106.96,107.11,106.76,106.79,59031.0
2018-02-14 15:40:00,106.79,106.83,106.41,106.55,105163.0,106.79,106.83,106.41,106.55,105163.0
2018-02-14 15:50:00,106.57,106.81,106.29,106.55,281507.0,106.57,106.81,106.29,106.55,281507.0
2018-02-15 09:30:00,107.59,107.59,105.95,106.19,139874.0,107.59,107.59,105.95,106.19,139874.0
2018-02-15 09:40:00,106.24,106.33,105.65,105.98,63480.0,106.24,106.33,105.65,105.98,63480.0
2018-02-15 09:50:00,105.98,106.74,105.65,106.71,146053.0,105.98,106.74,105.65,106.71,146053.0
2018-02-15 10:00:00,106.72,107.47,106.62,107.06,89119.0,106.72,107.47,106.62,107.06,89119.0
2018-02-15 10:10:00,107.06,107.9,106.89,107.86,101185.0,107.06,107.9,106.89,107.86,101185.0
2018-02-15 10:20:00,107.83,108.85,107.7,108.21,96600.0,107.83,108.85,107.7,108.21,96600.0
2018-02-15 10:30:00,108.31,108.39,107.55,107.74,27626.0,108.31,108.39,107.55,107.74,27626.0
2018-02-15 10:40:00,107.77,107.84,107.06,107.2,35776.0,107.77,107.84,107.06,107.2,35776.0
2018-02-15 10:50:00,107.19,107.89,107.17,107.3,203898.0,107.19,107.89,107.17,107.3,203898.0
2018-02-15 11:00:00,107.29,108.03,107.11,107.99,50990.0,107.29,108.03,107.11,107.99,50990.0
2018-02-15 11:10:00,108.02,108.37,107.98,108.09,31606.0,108.02,108.37,107.98,108.09,31606.0
2018-02-15 11:20:00,108.25,108.7,108.17,108.5,33129.0,108.25,108.7,108.17,108.5,33129.0
2018-02-15 11:30:00,108.47,108.58,108.12,108.22,22512.0,108.47,108.58,108.12,108.22,22512.0
2018-02-15 11:40:00,108.18,108.37,107.77,107.89,32572.0,108.18,108.37,107.77,107.89,32572.0
2018-02-15 11:50:00,107.97,108.1,107.59,107.99,25432.0,107.97,108.1,107.59,107.99,25432.0
2018-02-15 12:00:00,107.99,108.0,107.45,107.64,37056.0,107.99,108.0,107.45,107.64,37056.0
2018-02-15 12:10:00,107.68,107.81,107.59,107.67,25556.0,107.68,107.81,107.59,107.67,25556.0
2018-02-15 12:20:00,107.67,107.8,107.58,107.7,24103.0,107.67,107.8,107.58,107.7,24103.0
2018-02-15 12:30:00,107.7,107.99,107.7,107.9,23853.0,107.7,107.99,107.7,107.9,23853.0
2018-02-15 12:40:00,107.94,107.97,107.71,107.75,15251.0,107.94,107.97,107.71,107.75,15251.0
2018-02-15 12:50:00,107.73,108.0,107.73,107.92,16010.0,107.73,108.0,107.73,107.92,16010.0
2018-02-15 13:00:00,107.92,108.19,107.91,107.94,25840.0,107.92,108.19,107.91,107.94,25840.0
2018-02-15 13:10:00,108.05,108.39,107.96,108.32,34998.0,108.05,108.39,107.96,108.32,34998.0
2018-02-15 13:20:00,108.36,108.36,108.0,108.04,23526.0,108.36,108.36,108.0,108.04,23526.0
2018-02-15 13:30:00,108.01,108.17,107.87,107.96,27215.0,108.01,108.17,107.87,107.96,27215.0
2018-02-15 13:40:00,107.95,108.08,107.89,108.03,29568.0,107.95,108.08,107.89,108.03,29568.0
2018-02-15 13:50:00,107.97,108.11,107.97,108.06,16596.0,107.97,108.11,107.97,108.06,16596.0
2018-02-15 14:00:00,108.09,108.13,107.82,108.02,18594.0,108.09,108.13,107.82,108.02,18594.0
2018-02-15 14:10:00,108.06,108.09,107.74,107.77,23692.0,108.06,108.09,107.74,107.77,23692.0
2018-02-15 14:20:00,107.91,107.91,107.45,107.76,36998.0,107.91,107.91,107.45,107.76,36998.0
2018-02-15 14:30:00,107.85,108.06,107.75,107.96,25437.0,107.85,108.06,107.75,107.96,25437.0
2018-02-15 14:40:00,107.94,108.02,107.72,107.76,30105.0,107.94,108.02,107.72,107.76,30105.0
2018-02-15 14:50:00,107.75,107.85,107.56,107.79,35076.0,107.75,107.85,107.56,107.79,35076.0
2018-02-15 15:00:00,107.85,108.0,107.82,107.87,42277.0,107.85,108.0,107.82,107.87,42277.0
2018-02-15 15:10:00,107.88,107.91,107.65,107.68,36354.0,107.88,107.91,107.65,107.68,36354.0
2018-02-15 15:20:00,107.7,107.81,107.45,107.81,38067.0,107.7,107.81,107.45,107.81,38067.0
2018-02-15 15:30:00,107.84,107.89,107.67,107.85,39380.0,107.84,107.89,107.67,107.85,39380.0
2018-02-15 15:40:00,107.87,108.03,107.83,108.01,65645.0,107.87,108.03,107.83,108.01,65645.0
2018-02-15 15:50:00,108.03,108.19,107.89,108.15,204632.0,108.03,108.19,107.89,108.15,204632.0
2018-02-16 09:30:00,108.11,108.97,107.61,108.15,83579.0,108.11,108.97,107.61,108.15,83579.0
2018-02-16 09:40:00,108.15,108.26,107.45,107.6,60128.0,108.15,108.26,107.45,107.6,60128.0
2018-02-16 09:50:00,107.59,108.05,107.32,107.36,34553.0,107.59,108.05,107.32,107.36,34553.0
2018-02-16 10:00:00,107.42,107.65,106.93,107.47,36389.0,107.42,107.65,106.93,107.47,36389.0
2018-02-16 10:10:00,107.46,107.51,106.99,107.32,35571.0,107.46,107.51,106.99,107.32,35571.0
2018-02-16 10:20:00,107.28,108.22,107.28,107.83,56617.0,107.28,108.22,107.28,107.83,56617.0
2018-02-16 10:30:00,107.93,108.09,107.29,107.29,52945.0,107.93,108.09,107.29,107.29,52945.0
2018-02-16 10:40:00,107.34,107.64,107.19,107.52,27871.0,107.34,107.64,107.19,107.52,27871.0
2018-02-16 10:50:00,107.59,107.65,107.28,107.37,20790.0,107.59,107.65,107.28,107.37,20790.0
2018-02-16 11:00:00,107.3,107.43,106.69,107.24,59889.0,107.3,107.43,106.69,107.24,59889.0
2018-02-16 11:10:00,107.18,107.35,107.04,107.17,18830.0,107.18,107.35,107.04,107.17,18830.0
2018-02-16 11:20:00,107.2,107.21,106.96,107.0,19788.0,107.2,107.21,106.96,107.0,19788.0
2018-02-16 11:30:00,107.06,107.29,106.65,107.29,35168.0,107.06,107.29,106.65,107.29,35168.0
2018-02-16 11:40:00,107.3,107.48,106.98,107.36,30311.0,107.3,107.48,106.98,107.36,30311.0
2018-02-16 11:50:00,107.5,108.07,107.5,108.02,23369.0,107.5,108.07,107.5,108.02,23369.0
2018-02-16 12:00:00,108.04,108.05,107.77,107.84,23174.0,108.04,108.05,107.77,107.84,23174.0
2018-02-16 12:10:00,107.84,108.27,107.83,108.14,22889.0,107.84,108.27,107.83,108.14,22889.0
2018-02-16 12:20:00,108.18,108.36,108.14,108.24,23381.0,108.18,108.36,108.14,108.24,23381.0
2018-02-16 12:30:00,108.3,108.43,108.28,108.33,19395.0,108.3,108.43,108.28,108.33,19395.0
2018-02-16 12:40:00,108.39,108.42,108.0,108.01,22737.0,108.39,108.42,108.0,108.01,22737.0
2018-02-16 12:50:00,108.0,108.15,107.62,108.08,23740.0,108.0,108.15,107.62,108.08,23740.0
2018-02-16 13:00:00,108.16,108.42,108.06,108.08,19241.0,108.16,108.42,108.06,108.08,19241.0
2018-02-16 13:10:00,108.14,108.19,107.32,107.43,29612.0,108.14,108.19,107.32,107.43,29612.0
2018-02-16 13:20:00,107.45,107.65,107.09,107.17,38758.0,107.45,107.65,107.09,107.17,38758.0
2018-02-16 13:30:00,107.19,107.38,106.77,107.23,54568.0,107.19,107.38,106.77,107.23,54568.0
2018-02-16 13:40:00,107.25,107.74,107.25,107.47,18521.0,107.25,107.74,107.25,107.47,18521.0
2018-02-16 13:50:00,107.32,107.43,107.06,107.38,21243.0,107.32,107.43,107.06,107.38,21243.0
2018-02-16 14:00:00,107.31,107.67,107.28,107.44,19862.0,107.31,107.67,107.28,107.44,19862.0
2018-02-16 14:10:00,107.49,107.64,107.05,107.24,20652.0,107.49,107.64,107.05,107.24,20652.0
2018-02-16 14:20:00,107.26,107.36,106.92,107.36,29160.0,107.26,107.36,106.92,107.36,29160.0
2018-02-16 14:30:00,107.36,107.87,107.17,107.62,28963.0,107.36,107.87,107.17,107.62,28963.0
2018-02-16 14:40:00,107.66,107.87,107.46,107.63,14180.0,107.66,107.87,107.46,107.63,14180.0
2018-02-16 14:50:00,107.71,108.0,107.57,107.94,22316.0,107.71,108.0,107.57,107.94,22316.0
2018-02-16 15:00:00,107.95,108.09,107.68,107.72,24739.0,107.95,108.09,107.68,107.72,24739.0
2018-02-16 15:10:00,107.75,107.75,107.21,107.26,42406.0,107.75,107.75,107.21,107.26,42406.0
2018-02-16 15:20:00,107.23,107.37,107.12,107.12,33064.0,107.23,107.37,107.12,107.12,33064.0
2018-02-16 15:30:00,107.13,107.22,106.93,107.18,63969.0,107.13,107.22,106.93,107.18,63969.0
2018-02-16 15:40:00,107.2,107.53,107.15,107.46,63276.0,107.2,107.53,107.15,107.46,63276.0
2018-02-16 15:50:00,107.44,107.46,107.01,107.05,129816.0,107.44,107.46,107.01,107.05,129816.0
2018-02-20 09:30:00,106.44,107.61,106.44,107.61,41004.0,106.44,107.61,106.44,107.61,41004.0
2018-02-20 09:40:00,107.78,108.0,107.52,107.77,48360.0,107.78,108.0,107.52,107.77,48360.0
2018-02-20 09:50:00,107.69,107.84,107.5,107.54,24415.0,107.69,107.84,107.5,107.54,24415.0
2018-02-20 10:00:00,107.54,107.85,107.36,107.67,29515.0,107.54,107.85,107.36,107.67,29515.0
2018-02-20 10:10:00,107.68,107.73,107.36,107.5,22436.0,107.68,107.73,107.36,107.5,22436.0
2018-02-20 10:20:00,107.51,107.72,107.45,107.48,22214.0,107.51,107.72,107.45,107.48,22214.0
2018-02-20 10:30:00,107.48,107.62,107.0,107.14,20188.0,107.48,107.62,107.0,107.14,20188.0
2018-02-20 10:40:00,107.1,107.29,106.95,107.12,17301.0,107.1,107.29,106.95,107.12,17301.0
2018-02-20 10:50:00,107.13,107.15,106.82,106.83,21334.0,107.13,107.15,106.82,106.83,21334.0
2018-02-20 11:00:00,106.86,107.4,106.83,107.04,17556.0,106.86,107.4,106.83,107.04,17556.0
2018-02-20 11:10:00,107.05,107.05,106.72,106.87,21036.0,107.05,107.05,106.72,106.87,21036.0
2018-02-20 11:20:00,106.95,107.28,106.93,107.23,17867.0,106.95,107.28,106.93,107.23,17867.0
2018-02-20 11:30:00,107.3,107.3,106.82,106.82,14314.0,107.3,107.3,106.82,106.82,14314.0
2018-02-20 11:40:00,106.89,107.1,106.84,107.09,8767.0,106.89,107.1,106.84,107.09,8767.0
2018-02-20 11:50:00,107.1,107.5,107.1,107.5,36677.0,107.1,107.5,107.1,107.5,36677.0
2018-02-20 12:00:00,107.53,107.66,107.16,107.16,38641.0,107.53,107.66,107.16,107.16,38641.0
2018-02-20 12:10:00,107.3,107.3,107.06,107.06,9476.0,107.3,107.3,107.06,107.06,9476.0
2018-02-20 12:20:00,107.02,107.21,107.0,107.09,5900.0,107.02,107.21,107.0,107.09,5900.0
2018-02-20 12:30:00,107.08,107.25,107.08,107.17,12617.0,107.08,107.25,107.08,107.17,12617.0
2018-02-20 12:40:00,107.24,107.28,107.17,107.23,16099.0,107.24,107.28,107.17,107.23,16099.0
2018-02-20 12:50:00,107.23,107.37,107.18,107.23,12860.0,107.23,107.37,107.18,107.23,12860.0
2018-02-20 13:00:00,107.18,107.28,107.1,107.18,13276.0,107.18,107.28,107.1,107.18,13276.0
2018-02-20 13:10:00,107.18,107.65,107.13,107.61,12422.0,107.18,107.65,107.13,107.61,12422.0
2018-02-20 13:20:00,107.57,107.7,107.53,107.62,6929.0,107.57,107.7,107.53,107.62,6929.0
2018-02-20 13:30:00,107.66,107.84,107.64,107.79,19408.0,107.66,107.84,107.64,107.79,19408.0
2018-02-20 13:40:00,107.79,108.32,107.79,108.23,13328.0,107.79,108.32,107.79,108.23,13328.0
2018-02-20 13:50:00,108.22,108.22,107.65,107.7,24227.0,108.22,108.22,107.65,107.7,24227.0
2018-02-20 14:00:00,107.7,107.75,107.28,107.3,28054.0,107.7,107.75,107.28,107.3,28054.0
2018-02-20 14:10:00,107.3,107.34,107.09,107.25,25484.0,107.3,107.34,107.09,107.25,25484.0
2018-02-20 14:20:00,107.31,107.73,107.3,107.73,19885.0,107.31,107.73,107.3,107.73,19885.0
2018-02-20 14:30:00,107.67,107.95,107.66,107.85,9710.0,107.67,107.95,107.66,107.85,9710.0
2018-02-20 14:40:00,107.89,107.97,107.66,107.79,10515.0,107.89,107.97,107.66,107.79,10515.0
2018-02-20 14:50:00,107.76,107.85,107.5,107.52,17891.0,107.76,107.85,107.5,107.52,17891.0
2018-02-20 15:00:00,107.56,107.74,107.13,107.13,23442.0,107.56,107.74,107.13,107.13,23442.0
2018-02-20 15:10:00,107.19,107.35,107.07,107.19,19291.0,107.19,107.35,107.07,107.19,19291.0
2018-02-20 15:20:00,107.2,107.46,107.03,107.46,17401.0,107.2,107.46,107.03,107.46,17401.0
2018-02-20 15:30:00,107.44,107.51,107.22,107.37,29240.0,107.44,107.51,107.22,107.37,29240.0
2018-02-20 15:40:00,107.36,107.61,107.0,107.55,43290.0,107.36,107.61,107.0,107.55,43290.0
2018-02-20 15:50:00,107.56,107.67,107.42,107.49,71054.0,107.56,107.67,107.42,107.49,71054.0
2018-02-21 09:30:00,107.6,109.15,107.59,108.66,80956.0,107.6,109.15,107.59,108.66,80956.0
2018-02-21 09:40:00,108.57,108.92,108.09,108.29,44895.0,108.57,108.92,108.09,108.29,44895.0
2018-02-21 09:50:00,108.34,108.9,108.23,108.69,25908.0,108.34,108.9,108.23,108.69,25908.0
2018-02-21 10:00:00,108.72,108.72,107.88,108.0,55221.0,108.72,108.72,107.88,108.0,55221.0
2018-02-21 10:10:00,108.08,108.16,107.85,108.09,24939.0,108.08,108.16,107.85,108.09,24939.0
2018-02-21 10:20:00,108.09,108.24,107.77,107.97,40401.0,108.09,108.24,107.77,107.97,40401.0
2018-02-21 10:30:00,108.04,108.44,107.93,108.21,42793.0,108.04,108.44,107.93,108.21,42793.0
2018-02-21 10:40:00,108.28,108.71,108.27,108.35,28576.0,108.28,108.71,108.27,108.35,28576.0
2018-02-21 10:50:00,108.46,108.58,108.31,108.53,25583.0,108.46,108.58,108.31,108.53,25583.0
2018-02-21 11:00:00,108.54,108.93,108.51,108.88,39965.0,108.54,108.93,108.51,108.88,39965.0
2018-02-21 11:10:00,108.86,109.67,108.75,109.52,85160.0,108.86,109.67,108.75,109.52,85160.0
2018-02-21 11:20:00,109.56,110.02,109.53,109.93,45234.0,109.56,110.02,109.53,109.93,45234.0
2018-02-21 11:30:00,109.96,110.24,109.64,109.64,29254.0,109.96,110.24,109.64,109.64,29254.0
2018-02-21 11:40:00,109.74,109.91,109.31,109.54,30939.0,109.74,109.91,109.31,109.54,30939.0
2018-02-21 11:50:00,109.53,109.53,109.07,109.13,29839.0,109.53,109.53,109.07,109.13,29839.0
2018-02-21 12:00:00,109.11,109.47,109.04,109.47,37746.0,109.11,109.47,109.04,109.47,37746.0
2018-02-21 12:10:00,109.4,109.95,109.4,109.93,13808.0,109.4,109.95,109.4,109.93,13808.0
2018-02-21 12:20:00,109.86,109.91,109.66,109.9,11731.0,109.86,109.91,109.66,109.9,11731.0
2018-02-21 12:30:00,109.86,110.09,109.64,110.02,24355.0,109.86,110.09,109.64,110.02,24355.0
2018-02-21 12:40:00,109.99,110.14,109.8,109.8,52228.0,109.99,110.14,109.8,109.8,52228.0
2018-02-21 12:50:00,109.8,109.82,109.32,109.35,28007.0,109.8,109.82,109.32,109.35,28007.0
2018-02-21 13:00:00,109.33,109.54,109.27,109.54,17486.0,109.33,109.54,109.27,109.54,17486.0
2018-02-21 13:10:00,109.57,109.91,109.51,109.83,16917.0,109.57,109.91,109.51,109.83,16917.0
2018-02-21 13:20:00,109.81,110.07,109.8,110.0,15009.0,109.81,110.07,109.8,110.0,15009.0
2018-02-21 13:30:00,110.04,110.15,109.57,109.57,12300.0,110.04,110.15,109.57,109.57,12300.0
2018-02-21 13:40:00,109.51,109.78,109.46,109.67,11552.0,109.51,109.78,109.46,109.67,11552.0
2018-02-21 13:50:00,109.69,110.0,109.69,109.77,14553.0,109.69,110.0,109.69,109.77,14553.0
2018-02-21 14:00:00,109.73,110.27,109.64,110.13,24119.0,109.73,110.27,109.64,110.13,24119.0
2018-02-21 14:10:00,110.08,110.25,109.98,110.0,25669.0,110.08,110.25,109.98,110.0,25669.0
2018-02-21 14:20:00,110.0,110.19,109.8,109.8,15926.0,110.0,110.19,109.8,109.8,15926.0
2018-02-21 14:30:00,109.84,109.9,109.64,109.76,12909.0,109.84,109.9,109.64,109.76,12909.0
2018-02-21 14:40:00,109.82,109.87,109.55,109.6,20609.0,109.82,109.87,109.55,109.6,20609.0
2018-02-21 14:50:00,109.56,109.75,109.44,109.6,28362.0,109.56,109.75,109.44,109.6,28362.0
2018-02-21 15:00:00,109.62,109.65,109.11,109.2,24289.0,109.62,109.65,109.11,109.2,24289.0
2018-02-21 15:10:00,109.18,109.36,108.88,109.18,31124.0,109.18,109.36,108.88,109.18,31124.0
2018-02-21 15:20:00,109.24,109.54,109.05,109.45,28010.0,109.24,109.54,109.05,109.45,28010.0
2018-02-21 15:30:00,109.47,109.85,109.47,109.51,34086.0,109.47,109.85,109.47,109.51,34086.0
2018-02-21 15:40:00,109.48,109.6,109.21,109.29,76070.0,109.48,109.6,109.21,109.29,76070.0
2018-02-21 15:50:00,109.27,109.28,108.54,108.57,115660.0,109.27,109.28,108.54,108.57,115660.0
2018-02-22 09:30:00,108.99,109.87,108.64,109.34,29115.0,108.99,109.87,108.64,109.34,29115.0
2018-02-22 09:40:00,109.22,109.34,108.99,108.99,15176.0,109.22,109.34,108.99,108.99,15176.0
2018-02-22 09:50:00,108.98,108.99,108.1,108.59,31486.0,108.98,108.99,108.1,108.59,31486.0
2018-02-22 10:00:00,108.49,109.27,108.43,109.16,13825.0,108.49,109.27,108.43,109.16,13825.0
2018-02-22 10:10:00,109.16,109.39,108.86,108.9,14054.0,109.16,109.39,108.86,108.9,14054.0
2018-02-22 10:20:00,108.94,109.69,108.7,109.54,18132.0,108.94,109.69,108.7,109.54,18132.0
2018-02-22 10:30:00,109.49,109.49,109.04,109.1,16937.0,109.49,109.49,109.04,109.1,16937.0
2018-02-22 10:40:00,109.14,109.14,108.7,108.79,15891.0,109.14,109.14,108.7,108.79,15891.0
2018-02-22 10:50:00,108.83,109.03,108.5,108.53,13841.0,108.83,109.03,108.5,108.53,13841.0
2018-02-22 11:00:00,108.56,109.05,108.49,108.8,16315.0,108.56,109.05,108.49,108.8,16315.0
2018-02-22 11:10:00,108.76,109.15,108.7,108.83,14423.0,108.76,109.15,108.7,108.83,14423.0
2018-02-22 11:20:00,108.78,109.06,108.59,109.03,23241.0,108.78,109.06,108.59,109.03,23241.0
2018-02-22 11:30:00,108.95,109.27,108.62,109.27,20092.0,108.95,109.27,108.62,109.27,20092.0
2018-02-22 11:40:00,109.26,109.62,109.19,109.54,20003.0,109.26,109.62,109.19,109.54,20003.0
2018-02-22 11:50:00,109.6,109.85,109.48,109.54,19464.0,109.6,109.85,109.48,109.54,19464.0
2018-02-22 12:00:00,109.5,109.63,109.13,109.2,24626.0,109.5,109.63,109.13,109.2,24626.0
2018-02-22 12:10:00,109.18,109.39,108.97,109.27,12820.0,109.18,109.39,108.97,109.27,12820.0
2018-02-22 12:20:00,109.27,109.43,109.13,109.18,8983.0,109.27,109.43,109.13,109.18,8983.0
2018-02-22 12:30:00,109.16,109.33,109.1,109.17,9703.0,109.16,109.33,109.1,109.17,9703.0
2018-02-22 12:40:00,109.17,109.34,108.96,108.96,14162.0,109.17,109.34,108.96,108.96,14162.0
2018-02-22 12:50:00,108.92,109.39,108.84,109.16,11217.0,108.92,109.39,108.84,109.16,11217.0
2018-02-22 13:00:00,109.13,109.36,109.09,109.12,12501.0,109.13,109.36,109.09,109.12,12501.0
2018-02-22 13:10:00,109.06,109.06,108.74,108.97,12966.0,109.06,109.06,108.74,108.97,12966.0
2018-02-22 13:20:00,108.95,109.29,108.88,109.13,12887.0,108.95,109.29,108.88,109.13,12887.0
2018-02-22 13:30:00,109.15,109.27,108.74,108.75,19059.0,109.15,109.27,108.74,108.75,19059.0
2018-02-22 13:40:00,108.75,108.99,108.55,108.88,47463.0,108.75,108.99,108.55,108.88,47463.0
2018-02-22 13:50:00,108.85,109.45,108.79,109.37,14860.0,108.85,109.45,108.79,109.37,14860.0
2018-02-22 14:00:00,109.35,109.57,109.23,109.37,15710.0,109.35,109.57,109.23,109.37,15710.0
2018-02-22 14:10:00,109.38,109.49,109.28,109.46,11554.0,109.38,109.49,109.28,109.46,11554.0
2018-02-22 14:20:00,109.39,109.68,109.25,109.6,9385.0,109.39,109.68,109.25,109.6,9385.0
2018-02-22 14:30:00,109.57,109.57,109.31,109.33,6570.0,109.57,109.57,109.31,109.33,6570.0
2018-02-22 14:40:00,109.31,109.39,109.11,109.39,10468.0,109.31,109.39,109.11,109.39,10468.0
2018-02-22 14:50:00,109.35,109.37,108.77,108.79,13518.0,109.35,109.37,108.77,108.79,13518.0
2018-02-22 15:00:00,108.83,108.93,108.67,108.67,19733.0,108.83,108.93,108.67,108.67,19733.0
2018-02-22 15:10:00,108.71,109.06,108.68,109.01,23560.0,108.71,109.06,108.68,109.01,23560.0
2018-02-22 15:20:00,109.04,109.06,108.72,108.81,23510.0,109.04,109.06,108.72,108.81,23510.0
2018-02-22 15:30:00,108.8,108.96,108.67,108.94,24555.0,108.8,108.96,108.67,108.94,24555.0
2018-02-22 15:40:00,108.94,109.09,108.45,108.52,48228.0,108.94,109.09,108.45,108.52,48228.0
2018-02-22 15:50:00,108.51,108.94,108.51,108.64,91041.0,108.51,108.94,108.51,108.64,91041.0
2018-02-23 09:30:00,109.57,110.04,109.29,109.3,26518.0,109.57,110.04,109.29,109.3,26518.0
2018-02-23 09:40:00,109.55,109.85,108.6,108.62,12701.0,109.55,109.85,108.6,108.62,12701.0
2018-02-23 09:50:00,108.61,109.19,108.5,109.18,19080.0,108.61,109.19,108.5,109.18,19080.0
2018-02-23 10:00:00,109.19,109.45,108.96,109.24,5878.0,109.19,109.45,108.96,109.24,5878.0
2018-02-23 10:10:00,109.29,109.45,108.98,109.03,9150.0,109.29,109.45,108.98,109.03,9150.0
2018-02-23 10:20:00,109.03,109.07,108.84,108.9,13992.0,109.03,109.07,108.84,108.9,13992.0
2018-02-23 10:30:00,108.95,109.64,108.94,109.55,10961.0,108.95,109.64,108.94,109.55,10961.0
2018-02-23 10:40:00,109.58,109.85,109.39,109.58,11770.0,109.58,109.85,109.39,109.58,11770.0
2018-02-23 10:50:00,109.57,109.9,109.57,109.68,9150.0,109.57,109.9,109.57,109.68,9150.0
2018-02-23 11:00:00,109.63,109.86,109.58,109.7,9921.0,109.63,109.86,109.58,109.7,9921.0
2018-02-23 11:10:00,109.64,109.69,109.27,109.52,30140.0,109.64,109.69,109.27,109.52,30140.0
2018-02-23 11:20:00,109.53,110.06,109.48,110.05,20911.0,109.53,110.06,109.48,110.05,20911.0
2018-02-23 11:30:00,110.09,110.12,109.9,110.1,8525.0,110.09,110.12,109.9,110.1,8525.0
2018-02-23 11:40:00,110.02,110.12,109.95,110.02,15615.0,110.02,110.12,109.95,110.02,15615.0
2018-02-23 11:50:00,110.07,110.73,109.97,110.67,39885.0,110.07,110.73,109.97,110.67,39885.0
2018-02-23 12:00:00,110.7,110.85,110.53,110.58,58205.0,110.7,110.85,110.53,110.58,58205.0
2018-02-23 12:10:00,110.56,110.97,110.55,110.92,18052.0,110.56,110.97,110.55,110.92,18052.0
2018-02-23 12:20:00,110.95,110.98,110.67,110.74,17861.0,110.95,110.98,110.67,110.74,17861.0
2018-02-23 12:30:00,110.75,110.96,110.63,110.95,44950.0,110.75,110.96,110.63,110.95,44950.0
2018-02-23 12:40:00,110.97,110.99,110.63,110.68,19418.0,110.97,110.99,110.63,110.68,19418.0
2018-02-23 12:50:00,110.67,110.69,110.39,110.66,36090.0,110.67,110.69,110.39,110.66,36090.0
2018-02-23 13:00:00,110.63,110.63,110.44,110.51,8950.0,110.63,110.63,110.44,110.51,8950.0
2018-02-23 13:10:00,110.52,110.79,110.51,110.79,11096.0,110.52,110.79,110.51,110.79,11096.0
2018-02-23 13:20:00,110.76,110.86,110.63,110.64,12199.0,110.76,110.86,110.63,110.64,12199.0
2018-02-23 13:30:00,110.59,110.8,110.55,110.71,6407.0,110.59,110.8,110.55,110.71,6407.0
2018-02-23 13:40:00,110.69,110.77,110.48,110.64,15120.0,110.69,110.77,110.48,110.64,15120.0
2018-02-23 13:50:00,110.63,110.63,110.45,110.54,12035.0,110.63,110.63,110.45,110.54,12035.0
2018-02-23 14:00:00,110.55,110.7,110.1,110.27,20829.0,110.55,110.7,110.1,110.27,20829.0
2018-02-23 14:10:00,110.28,110.58,110.28,110.46,14058.0,110.28,110.58,110.28,110.46,14058.0
2018-02-23 14:20:00,110.46,110.54,110.33,110.44,11704.0,110.46,110.54,110.33,110.44,11704.0
2018-02-23 14:30:00,110.42,110.45,110.19,110.28,18173.0,110.42,110.45,110.19,110.28,18173.0
2018-02-23 14:40:00,110.32,110.76,110.32,110.74,22584.0,110.32,110.76,110.32,110.74,22584.0
2018-02-23 14:50:00,110.8,110.84,110.64,110.82,12937.0,110.8,110.84,110.64,110.82,12937.0
2018-02-23 15:00:00,110.84,111.14,110.84,110.93,25585.0,110.84,111.14,110.84,110.93,25585.0
2018-02-23 15:10:00,110.93,111.45,110.93,111.44,28942.0,110.93,111.45,110.93,111.44,28942.0
2018-02-23 15:20:00,111.43,111.82,111.4,111.8,83218.0,111.43,111.82,111.4,111.8,83218.0
2018-02-23 15:30:00,111.78,111.84,111.17,111.47,61526.0,111.78,111.84,111.17,111.47,61526.0
2018-02-23 15:40:00,111.49,111.65,111.21,111.37,78098.0,111.49,111.65,111.21,111.37,78098.0
2018-02-23 15:50:00,111.4,111.69,111.28,111.64,93568.0,111.4,111.69,111.28,111.64,93568.0
2018-02-26 09:30:00,112.6,115.21,112.52,115.17,104694.0,112.6,115.21,112.52,115.17,104694.0
2018-02-26 09:40:00,115.04,115.17,114.29,114.71,75544.0,115.04,115.17,114.29,114.71,75544.0
2018-02-26 09:50:00,114.78,114.94,114.38,114.8,40361.0,114.78,114.94,114.38,114.8,40361.0
2018-02-26 10:00:00,114.82,115.44,114.64,115.2,49822.0,114.82,115.44,114.64,115.2,49822.0
2018-02-26 10:10:00,115.2,115.28,114.76,114.93,75699.0,115.2,115.28,114.76,114.93,75699.0
2018-02-26 10:20:00,114.92,114.92,114.1,114.33,54701.0,114.92,114.92,114.1,114.33,54701.0
2018-02-26 10:30:00,114.3,114.46,113.89,114.46,28706.0,114.3,114.46,113.89,114.46,28706.0
2018-02-26 10:40:00,114.45,114.62,113.98,114.12,39009.0,114.45,114.62,113.98,114.12,39009.0
2018-02-26 10:50:00,114.1,114.1,113.7,113.82,16815.0,114.1,114.1,113.7,113.82,16815.0
2018-02-26 11:00:00,113.84,114.3,113.7,114.25,13288.0,113.84,114.3,113.7,114.25,13288.0
2018-02-26 11:10:00,114.32,114.36,114.08,114.19,15844.0,114.32,114.36,114.08,114.19,15844.0
2018-02-26 11:20:00,114.17,114.17,113.69,113.78,26348.0,114.17,114.17,113.69,113.78,26348.0
2018-02-26 11:30:00,113.73,113.85,113.58,113.8,24059.0,113.73,113.85,113.58,113.8,24059.0
2018-02-26 11:40:00,113.8,113.82,113.27,113.27,10939.0,113.8,113.82,113.27,113.27,10939.0
2018-02-26 11:50:00,113.3,113.53,113.24,113.39,17799.0,113.3,113.53,113.24,113.39,17799.0
2018-02-26 12:00:00,113.43,113.69,113.32,113.65,14637.0,113.43,113.69,113.32,113.65,14637.0
2018-02-26 12:10:00,113.68,113.9,113.68,113.9,14105.0,113.68,113.9,113.68,113.9,14105.0
2018-02-26 12:20:00,113.86,114.07,113.82,113.95,23721.0,113.86,114.07,113.82,113.95,23721.0
2018-02-26 12:30:00,113.96,114.07,113.77,114.05,11584.0,113.96,114.07,113.77,114.05,11584.0
2018-02-26 12:40:00,114.05,114.1,113.9,114.1,15039.0,114.05,114.1,113.9,114.1,15039.0
2018-02-26 12:50:00,114.12,114.15,113.88,113.94,22146.0,114.12,114.15,113.88,113.94,22146.0
2018-02-26 13:00:00,113.97,114.39,113.97,114.39,35071.0,113.97,114.39,113.97,114.39,35071.0
2018-02-26 13:10:00,114.38,114.4,114.13,114.14,13752.0,114.38,114.4,114.13,114.14,13752.0
2018-02-26 13:20:00,114.16,114.31,114.16,114.27,20214.0,114.16,114.31,114.16,114.27,20214.0
2018-02-26 13:30:00,114.27,114.29,114.08,114.08,24515.0,114.27,114.29,114.08,114.08,24515.0
2018-02-26 13:40:00,114.11,114.21,113.99,113.99,17495.0,114.11,114.21,113.99,113.99,17495.0
2018-02-26 13:50:00,114.02,114.07,113.83,113.93,17854.0,114.02,114.07,113.83,113.93,17854.0
2018-02-26 14:00:00,113.92,114.0,113.9,113.97,10482.0,113.92,114.0,113.9,113.97,10482.0
2018-02-26 14:10:00,113.97,114.07,113.94,113.95,12204.0,113.97,114.07,113.94,113.95,12204.0
2018-02-26 14:20:00,113.89,113.92,113.63,113.69,19923.0,113.89,113.92,113.63,113.69,19923.0
2018-02-26 14:30:00,113.7,114.05,113.67,113.96,18436.0,113.7,114.05,113.67,113.96,18436.0
2018-02-26 14:40:00,113.94,114.18,113.84,113.93,26009.0,113.94,114.18,113.84,113.93,26009.0
2018-02-26 14:50:00,113.95,114.22,113.85,114.07,19893.0,113.95,114.22,113.85,114.07,19893.0
2018-02-26 15:00:00,114.06,114.25,114.03,114.2,27580.0,114.06,114.25,114.03,114.2,27580.0
2018-02-26 15:10:00,114.21,114.58,114.21,114.56,28391.0,114.21,114.58,114.21,114.56,28391.0
2018-02-26 15:20:00,114.58,114.69,114.45,114.6,31771.0,114.58,114.69,114.45,114.6,31771.0
2018-02-26 15:30:00,114.6,114.64,114.45,114.61,75399.0,114.6,114.64,114.45,114.61,75399.0
2018-02-26 15:40:00,114.63,114.63,114.4,114.4,92144.0,114.63,114.63,114.4,114.4,92144.0
2018-02-26 15:50:00,114.42,114.73,114.42,114.59,159047.0,114.42,114.73,114.42,114.59,159047.0
2018-02-27 09:30:00,114.32,114.61,113.5,114.13,82625.0,114.32,114.61,113.5,114.13,82625.0
2018-02-27 09:40:00,114.13,114.75,114.08,114.19,28087.0,114.13,114.75,114.08,114.19,28087.0
2018-02-27 09:50:00,114.18,114.26,113.5,113.7,51620.0,114.18,114.26,113.5,113.7,51620.0
2018-02-27 10:00:00,113.72,114.63,113.72,114.44,26720.0,113.72,114.63,113.72,114.44,26720.0
2018-02-27 10:10:00,114.4,114.78,114.27,114.74,17497.0,114.4,114.78,114.27,114.74,17497.0
2018-02-27 10:20:00,114.79,115.12,114.55,114.67,23744.0,114.79,115.12,114.55,114.67,23744.0
2018-02-27 10:30:00,114.71,114.79,114.24,114.28,14451.0,114.71,114.79,114.24,114.28,14451.0
2018-02-27 10:40:00,114.4,114.42,113.51,113.56,18961.0,114.4,114.42,113.51,113.56,18961.0
2018-02-27 10:50:00,113.54,113.71,112.99,113.16,18230.0,113.54,113.71,112.99,113.16,18230.0
2018-02-27 11:00:00,113.19,113.37,112.97,113.13,20432.0,113.19,113.37,112.97,113.13,20432.0
2018-02-27 11:10:00,113.18,113.59,113.12,113.37,11302.0,113.18,113.59,113.12,113.37,11302.0
2018-02-27 11:20:00,113.36,113.42,112.98,113.08,12297.0,113.36,113.42,112.98,113.08,12297.0
2018-02-27 11:30:00,113.16,113.4,112.98,112.98,13800.0,113.16,113.4,112.98,112.98,13800.0
2018-02-27 11:40:00,112.97,113.42,112.84,113.26,14800.0,112.97,113.42,112.84,113.26,14800.0
2018-02-27 11:50:00,113.38,113.42,113.0,113.09,11996.0,113.38,113.42,113.0,113.09,11996.0
2018-02-27 12:00:00,113.09,113.34,113.03,113.22,8754.0,113.09,113.34,113.03,113.22,8754.0
2018-02-27 12:10:00,113.22,113.33,112.86,112.91,14215.0,113.22,113.33,112.86,112.91,14215.0
2018-02-27 12:20:00,112.87,112.87,112.35,112.8,17539.0,112.87,112.87,112.35,112.8,17539.0
2018-02-27 12:30:00,112.76,113.06,112.69,112.98,7848.0,112.76,113.06,112.69,112.98,7848.0
2018-02-27 12:40:00,112.98,113.19,112.95,113.12,13874.0,112.98,113.19,112.95,113.12,13874.0
2018-02-27 12:50:00,113.15,113.26,113.02,113.22,7250.0,113.15,113.26,113.02,113.22,7250.0
2018-02-27 13:00:00,113.17,113.43,113.05,113.4,7981.0,113.17,113.43,113.05,113.4,7981.0
2018-02-27 13:10:00,113.44,113.56,113.2,113.48,5466.0,113.44,113.56,113.2,113.48,5466.0
2018-02-27 13:20:00,113.56,113.68,113.22,113.22,7445.0,113.56,113.68,113.22,113.22,7445.0
2018-02-27 13:30:00,113.28,113.34,113.07,113.23,7380.0,113.28,113.34,113.07,113.23,7380.0
2018-02-27 13:40:00,113.16,113.44,113.06,113.3,6410.0,113.16,113.44,113.06,113.3,6410.0
2018-02-27 13:50:00,113.19,113.23,112.9,112.96,9998.0,113.19,113.23,112.9,112.96,9998.0
2018-02-27 14:00:00,113.03,113.13,112.66,113.04,7675.0,113.03,113.13,112.66,113.04,7675.0
2018-02-27 14:10:00,113.13,113.17,112.96,112.98,15250.0,113.13,113.17,112.96,112.98,15250.0
2018-02-27 14:20:00,112.93,113.25,112.87,113.19,7041.0,112.93,113.25,112.87,113.19,7041.0
2018-02-27 14:30:00,113.16,113.39,113.1,113.21,9343.0,113.16,113.39,113.1,113.21,9343.0
2018-02-27 14:40:00,113.25,113.25,112.95,112.96,6500.0,113.25,113.25,112.95,112.96,6500.0
2018-02-27 14:50:00,113.02,113.29,112.91,113.15,9089.0,113.02,113.29,112.91,113.15,9089.0
2018-02-27 15:00:00,113.13,113.27,112.85,112.9,8911.0,113.13,113.27,112.85,112.9,8911.0
2018-02-27 15:10:00,112.85,112.92,112.66,112.73,11800.0,112.85,112.92,112.66,112.73,11800.0
2018-02-27 15:20:00,112.69,112.93,112.63,112.87,15112.0,112.69,112.93,112.63,112.87,15112.0
2018-02-27 15:30:00,112.92,112.95,112.47,112.71,22625.0,112.92,112.95,112.47,112.71,22625.0
2018-02-27 15:40:00,112.68,112.73,112.46,112.73,35897.0,112.68,112.73,112.46,112.73,35897.0
2018-02-27 15:50:00,112.66,112.67,112.21,112.23,86452.0,112.66,112.67,112.21,112.23,86452.0
2018-02-28 09:30:00,113.55,114.17,113.04,113.17,36489.0,113.55,114.17,113.04,113.17,36489.0
2018-02-28 09:40:00,113.2,113.31,112.62,112.95,47306.0,113.2,113.31,112.62,112.95,47306.0
2018-02-28 09:50:00,112.95,113.4,112.72,113.26,29858.0,112.95,113.4,112.72,113.26,29858.0
2018-02-28 10:00:00,113.29,113.36,113.09,113.14,27781.0,113.29,113.36,113.09,113.14,27781.0
2018-02-28 10:10:00,113.14,113.3,113.11,113.24,15617.0,113.14,113.3,113.11,113.24,15617.0
2018-02-28 10:20:00,113.28,113.3,112.85,112.93,24466.0,113.28,113.3,112.85,112.93,24466.0
2018-02-28 10:30:00,112.94,113.04,112.7,112.86,39798.0,112.94,113.04,112.7,112.86,39798.0
2018-02-28 10:40:00,112.88,112.88,112.42,112.62,17632.0,112.88,112.88,112.42,112.62,17632.0
2018-02-28 10:50:00,112.63,112.78,112.17,112.24,24232.0,112.63,112.78,112.17,112.24,24232.0
2018-02-28 11:00:00,112.24,112.39,111.84,112.14,33757.0,112.24,112.39,111.84,112.14,33757.0
2018-02-28 11:10:00,112.04,112.52,111.81,112.44,15402.0,112.04,112.52,111.81,112.44,15402.0
2018-02-28 11:20:00,112.51,112.99,112.44,112.68,34916.0,112.51,112.99,112.44,112.68,34916.0
2018-02-28 11:30:00,112.75,112.75,111.95,111.98,20712.0,112.75,112.75,111.95,111.98,20712.0
2018-02-28 11:40:00,111.94,112.4,111.8,112.17,68359.0,111.94,112.4,111.8,112.17,68359.0
2018-02-28 11:50:00,112.25,112.78,112.17,112.78,18997.0,112.25,112.78,112.17,112.78,18997.0
2018-02-28 12:00:00,112.85,112.94,112.54,112.8,30749.0,112.85,112.94,112.54,112.8,30749.0
2018-02-28 12:10:00,112.86,112.98,112.73,112.73,16068.0,112.86,112.98,112.73,112.73,16068.0
2018-02-28 12:20:00,112.7,112.79,112.61,112.72,7317.0,112.7,112.79,112.61,112.72,7317.0
2018-02-28 12:30:00,112.71,112.94,112.61,112.85,12755.0,112.71,112.94,112.61,112.85,12755.0
2018-02-28 12:40:00,112.91,113.1,112.79,113.1,15794.0,112.91,113.1,112.79,113.1,15794.0
2018-02-28 12:50:00,113.14,113.3,113.02,113.15,8161.0,113.14,113.3,113.02,113.15,8161.0
2018-02-28 13:00:00,113.15,113.29,112.96,113.29,7000.0,113.15,113.29,112.96,113.29,7000.0
2018-02-28 13:10:00,113.17,113.24,112.95,113.13,10719.0,113.17,113.24,112.95,113.13,10719.0
2018-02-28 13:20:00,113.09,113.25,113.03,113.15,6565.0,113.09,113.25,113.03,113.15,6565.0
2018-02-28 13:30:00,113.18,113.28,113.11,113.28,10360.0,113.18,113.28,113.11,113.28,10360.0
2018-02-28 13:40:00,113.28,113.42,113.21,113.31,13919.0,113.28,113.42,113.21,113.31,13919.0
2018-02-28 13:50:00,113.29,113.5,113.27,113.43,28501.0,113.29,113.5,113.27,113.43,28501.0
2018-02-28 14:00:00,113.49,113.61,113.04,113.12,57040.0,113.49,113.61,113.04,113.12,57040.0
2018-02-28 14:10:00,113.12,113.4,113.06,113.4,15854.0,113.12,113.4,113.06,113.4,15854.0
2018-02-28 14:20:00,113.42,113.51,113.32,113.39,12589.0,113.42,113.51,113.32,113.39,12589.0
2018-02-28 14:30:00,113.35,113.4,113.09,113.09,19031.0,113.35,113.4,113.09,113.09,19031.0
2018-02-28 14:40:00,113.13,113.15,112.85,113.01,22479.0,113.13,113.15,112.85,113.01,22479.0
2018-02-28 14:50:00,113.01,113.07,112.61,112.63,18888.0,113.01,113.07,112.61,112.63,18888.0
2018-02-28 15:00:00,112.7,112.87,112.06,112.4,38381.0,112.7,112.87,112.06,112.4,38381.0
2018-02-28 15:10:00,112.45,112.65,112.38,112.46,25331.0,112.45,112.65,112.38,112.46,25331.0
2018-02-28 15:20:00,112.45,112.58,112.32,112.44,28164.0,112.45,112.58,112.32,112.44,28164.0
2018-02-28 15:30:00,112.45,112.7,112.41,112.62,32310.0,112.45,112.7,112.41,112.62,32310.0
2018-02-28 15:40:00,112.6,112.66,112.14,112.2,68825.0,112.6,112.66,112.14,112.2,68825.0
2018-02-28 15:50:00,112.16,112.34,111.84,111.84,176397.0,112.16,112.34,111.84,111.84,176397.0
2018-03-01 09:30:00,111.61,112.99,111.61,112.01,44838.0,111.61,112.99,111.61,112.01,44838.0
2018-03-01 09:40:00,111.89,111.99,110.69,111.05,27888.0,111.89,111.99,110.69,111.05,27888.0
2018-03-01 09:50:00,111.09,111.34,110.14,110.31,34966.0,111.09,111.34,110.14,110.31,34966.0
2018-03-01 10:00:00,110.42,112.09,110.3,111.96,38185.0,110.42,112.09,110.3,111.96,38185.0
2018-03-01 10:10:00,111.95,111.95,111.28,111.63,24892.0,111.95,111.95,111.28,111.63,24892.0
2018-03-01 10:20:00,111.51,111.84,111.16,111.84,39772.0,111.51,111.84,111.16,111.84,39772.0
2018-03-01 10:30:00,111.92,112.58,111.92,112.23,19647.0,111.92,112.58,111.92,112.23,19647.0
2018-03-01 10:40:00,112.37,112.54,111.59,111.8,10433.0,112.37,112.54,111.59,111.8,10433.0
2018-03-01 10:50:00,111.81,111.99,111.29,111.29,11823.0,111.81,111.99,111.29,111.29,11823.0
2018-03-01 11:00:00,111.21,111.47,111.15,111.37,32913.0,111.21,111.47,111.15,111.37,32913.0
2018-03-01 11:10:00,111.31,111.67,110.88,111.49,16522.0,111.31,111.67,110.88,111.49,16522.0
2018-03-01 11:20:00,111.52,111.52,110.75,111.09,33552.0,111.52,111.52,110.75,111.09,33552.0
2018-03-01 11:30:00,111.12,111.49,111.12,111.24,7813.0,111.12,111.49,111.12,111.24,7813.0
2018-03-01 11:40:00,111.27,111.47,111.05,111.06,10978.0,111.27,111.47,111.05,111.06,10978.0
2018-03-01 11:50:00,111.09,111.81,111.08,111.59,18520.0,111.09,111.81,111.08,111.59,18520.0
2018-03-01 12:00:00,111.61,111.7,111.28,111.28,11236.0,111.61,111.7,111.28,111.28,11236.0
2018-03-01 12:10:00,111.36,111.55,111.08,111.09,7152.0,111.36,111.55,111.08,111.09,7152.0
2018-03-01 12:20:00,111.02,111.13,110.93,110.98,13008.0,111.02,111.13,110.93,110.98,13008.0
2018-03-01 12:30:00,111.0,111.0,110.7,110.98,9870.0,111.0,111.0,110.7,110.98,9870.0
2018-03-01 12:40:00,111.06,111.49,110.97,111.49,9736.0,111.06,111.49,110.97,111.49,9736.0
2018-03-01 12:50:00,111.57,111.57,111.27,111.45,9750.0,111.57,111.57,111.27,111.45,9750.0
2018-03-01 13:00:00,111.25,111.25,110.64,110.84,16132.0,111.25,111.25,110.64,110.84,16132.0
2018-03-01 13:10:00,110.79,111.0,110.38,110.57,56441.0,110.79,111.0,110.38,110.57,56441.0
2018-03-01 13:20:00,110.62,110.93,110.1,110.73,35627.0,110.62,110.93,110.1,110.73,35627.0
2018-03-01 13:30:00,110.66,110.85,110.41,110.66,12120.0,110.66,110.85,110.41,110.66,12120.0
2018-03-01 13:40:00,110.65,110.69,110.22,110.41,18178.0,110.65,110.69,110.22,110.41,18178.0
2018-03-01 13:50:00,110.4,110.64,110.0,110.01,14672.0,110.4,110.64,110.0,110.01,14672.0
2018-03-01 14:00:00,110.13,110.16,109.71,109.73,72464.0,110.13,110.16,109.71,109.73,72464.0
2018-03-01 14:10:00,109.68,110.31,109.32,110.28,47817.0,109.68,110.31,109.32,110.28,47817.0
2018-03-01 14:20:00,110.26,110.7,110.09,110.7,39050.0,110.26,110.7,110.09,110.7,39050.0
2018-03-01 14:30:00,110.7,110.84,109.88,109.98,25036.0,110.7,110.84,109.88,109.98,25036.0
2018-03-01 14:40:00,109.99,110.74,109.99,110.62,21356.0,109.99,110.74,109.99,110.62,21356.0
2018-03-01 14:50:00,110.57,110.91,110.3,110.41,39708.0,110.57,110.91,110.3,110.41,39708.0
2018-03-01 15:00:00,110.38,110.46,109.11,109.81,144330.0,110.38,110.46,109.11,109.81,144330.0
2018-03-01 15:10:00,109.93,110.36,109.61,110.36,74981.0,109.93,110.36,109.61,110.36,74981.0
2018-03-01 15:20:00,110.36,110.44,109.64,109.76,44678.0,110.36,110.44,109.64,109.76,44678.0
2018-03-01 15:30:00,109.7,109.85,108.12,108.12,133564.0,109.7,109.85,108.12,108.12,133564.0
2018-03-01 15:40:00,108.11,108.4,107.85,108.33,162271.0,108.11,108.4,107.85,108.33,162271.0
2018-03-01 15:50:00,108.33,108.62,106.88,107.56,420002.0,108.33,108.62,106.88,107.56,420002.0
2018-03-02 09:30:00,106.84,107.49,105.81,107.0,65108.0,106.84,107.49,105.81,107.0,65108.0
2018-03-02 09:40:00,107.0,107.2,106.26,106.74,86675.0,107.0,107.2,106.26,106.74,86675.0
2018-03-02 09:50:00,106.72,108.25,106.64,108.03,82800.0,106.72,108.25,106.64,108.03,82800.0
2018-03-02 10:00:00,108.15,108.2,107.32,107.63,63495.0,108.15,108.2,107.32,107.63,63495.0
2018-03-02 10:10:00,107.61,107.79,107.22,107.35,57634.0,107.61,107.79,107.22,107.35,57634.0
2018-03-02 10:20:00,107.41,107.95,107.26,107.4,28490.0,107.41,107.95,107.26,107.4,28490.0
2018-03-02 10:30:00,107.41,108.38,107.32,108.11,33276.0,107.41,108.38,107.32,108.11,33276.0
2018-03-02 10:40:00,108.17,108.44,107.65,107.84,71447.0,108.17,108.44,107.65,107.84,71447.0
2018-03-02 10:50:00,107.86,107.92,107.19,107.2,35334.0,107.86,107.92,107.19,107.2,35334.0
2018-03-02 11:00:00,107.15,107.41,106.9,106.9,29195.0,107.15,107.41,106.9,106.9,29195.0
2018-03-02 11:10:00,106.9,107.26,106.87,106.93,31940.0,106.9,107.26,106.87,106.93,31940.0
2018-03-02 11:20:00,106.92,107.72,106.88,107.57,14700.0,106.92,107.72,106.88,107.57,14700.0
2018-03-02 11:30:00,107.65,107.75,107.22,107.36,14512.0,107.65,107.75,107.22,107.36,14512.0
2018-03-02 11:40:00,107.31,108.0,107.29,108.0,15259.0,107.31,108.0,107.29,108.0,15259.0
2018-03-02 11:50:00,108.01,108.26,107.81,108.26,8757.0,108.01,108.26,107.81,108.26,8757.0
2018-03-02 12:00:00,108.27,108.9,108.14,108.81,37110.0,108.27,108.9,108.14,108.81,37110.0
2018-03-02 12:10:00,108.86,109.2,108.67,109.2,48633.0,108.86,109.2,108.67,109.2,48633.0
2018-03-02 12:20:00,109.25,109.89,109.25,109.89,41977.0,109.25,109.89,109.25,109.89,41977.0
2018-03-02 12:30:00,109.82,109.93,108.96,109.0,15224.0,109.82,109.93,108.96,109.0,15224.0
2018-03-02 12:40:00,108.88,109.39,108.85,109.39,8701.0,108.88,109.39,108.85,109.39,8701.0
2018-03-02 12:50:00,109.4,109.57,109.2,109.52,14727.0,109.4,109.57,109.2,109.52,14727.0
2018-03-02 13:00:00,109.51,109.76,109.41,109.53,17363.0,109.51,109.76,109.41,109.53,17363.0
2018-03-02 13:10:00,109.51,109.71,109.13,109.7,28309.0,109.51,109.71,109.13,109.7,28309.0
2018-03-02 13:20:00,109.67,109.73,109.48,109.53,51834.0,109.67,109.73,109.48,109.53,51834.0
2018-03-02 13:30:00,109.49,109.49,108.68,108.86,20082.0,109.49,109.49,108.68,108.86,20082.0
2018-03-02 13:40:00,108.84,109.38,108.69,109.38,16026.0,108.84,109.38,108.69,109.38,16026.0
2018-03-02 13:50:00,109.39,109.72,109.34,109.7,50318.0,109.39,109.72,109.34,109.7,50318.0
2018-03-02 14:00:00,109.7,109.89,109.47,109.54,19529.0,109.7,109.89,109.47,109.54,19529.0
2018-03-02 14:10:00,109.58,109.87,109.5,109.59,19169.0,109.58,109.87,109.5,109.59,19169.0
2018-03-02 14:20:00,109.45,110.12,109.42,110.05,22483.0,109.45,110.12,109.42,110.05,22483.0
2018-03-02 14:30:00,110.04,110.44,109.83,110.44,15974.0,110.04,110.44,109.83,110.44,15974.0
2018-03-02 14:40:00,110.34,110.71,110.14,110.35,17389.0,110.34,110.71,110.14,110.35,17389.0
2018-03-02 14:50:00,110.38,110.62,110.12,110.12,14897.0,110.38,110.62,110.12,110.12,14897.0
2018-03-02 15:00:00,110.1,110.37,109.86,110.37,20464.0,110.1,110.37,109.86,110.37,20464.0
2018-03-02 15:10:00,110.37,110.72,110.26,110.66,13641.0,110.37,110.72,110.26,110.66,13641.0
2018-03-02 15:20:00,110.74,110.83,110.51,110.74,17904.0,110.74,110.83,110.51,110.74,17904.0
2018-03-02 15:30:00,110.75,111.08,110.64,111.08,32292.0,110.75,111.08,110.64,111.08,32292.0
2018-03-02 15:40:00,111.01,111.21,110.55,110.6,48358.0,111.01,111.21,110.55,110.6,48358.0
2018-03-02 15:50:00,110.68,111.14,110.68,110.75,149510.0,110.68,111.14,110.68,110.75,149510.0
2018-03-05 09:30:00,110.03,110.54,109.77,110.24,31153.0,110.03,110.54,109.77,110.24,31153.0
2018-03-05 09:40:00,110.34,110.37,109.73,109.89,34752.0,110.34,110.37,109.73,109.89,34752.0
2018-03-05 09:50:00,109.86,110.23,109.7,110.17,20505.0,109.86,110.23,109.7,110.17,20505.0
2018-03-05 10:00:00,110.14,110.58,110.1,110.3,21985.0,110.14,110.58,110.1,110.3,21985.0
2018-03-05 10:10:00,110.32,110.32,109.43,109.6,30452.0,110.32,110.32,109.43,109.6,30452.0
2018-03-05 10:20:00,109.7,110.13,109.7,109.97,11591.0,109.7,110.13,109.7,109.97,11591.0
2018-03-05 10:30:00,110.06,110.52,109.85,110.49,20677.0,110.06,110.52,109.85,110.49,20677.0
2018-03-05 10:40:00,110.48,110.77,110.29,110.6,23555.0,110.48,110.77,110.29,110.6,23555.0
2018-03-05 10:50:00,110.61,111.03,110.51,110.97,8881.0,110.61,111.03,110.51,110.97,8881.0
2018-03-05 11:00:00,110.97,111.23,110.76,111.17,18739.0,110.97,111.23,110.76,111.17,18739.0
2018-03-05 11:10:00,111.2,111.4,110.96,111.23,13407.0,111.2,111.4,110.96,111.23,13407.0
2018-03-05 11:20:00,111.27,111.43,111.2,111.3,10600.0,111.27,111.43,111.2,111.3,10600.0
2018-03-05 11:30:00,111.34,112.0,111.29,111.98,41007.0,111.34,112.0,111.29,111.98,41007.0
2018-03-05 11:40:00,112.0,112.19,111.71,112.02,47368.0,112.0,112.19,111.71,112.02,47368.0
2018-03-05 11:50:00,112.07,112.44,112.0,112.27,15728.0,112.07,112.44,112.0,112.27,15728.0
2018-03-05 12:00:00,112.28,112.63,112.28,112.51,21391.0,112.28,112.63,112.28,112.51,21391.0
2018-03-05 12:10:00,112.54,112.82,112.32,112.34,30774.0,112.54,112.82,112.32,112.34,30774.0
2018-03-05 12:20:00,112.1,112.13,111.81,112.09,15900.0,112.1,112.13,111.81,112.09,15900.0
2018-03-05 12:30:00,112.13,112.13,111.87,112.09,8215.0,112.13,112.13,111.87,112.09,8215.0
2018-03-05 12:40:00,112.06,112.16,111.9,111.94,21587.0,112.06,112.16,111.9,111.94,21587.0
2018-03-05 12:50:00,111.89,112.08,111.87,112.04,5110.0,111.89,112.08,111.87,112.04,5110.0
2018-03-05 13:00:00,112.09,112.61,112.08,112.61,14985.0,112.09,112.61,112.08,112.61,14985.0
2018-03-05 13:10:00,112.61,112.76,112.47,112.47,12047.0,112.61,112.76,112.47,112.47,12047.0
2018-03-05 13:20:00,112.44,112.57,112.15,112.17,10191.0,112.44,112.57,112.15,112.17,10191.0
2018-03-05 13:30:00,112.14,112.33,111.92,112.14,20063.0,112.14,112.33,111.92,112.14,20063.0
2018-03-05 13:40:00,112.13,112.46,112.08,112.28,10568.0,112.13,112.46,112.08,112.28,10568.0
2018-03-05 13:50:00,112.28,112.41,112.18,112.18,15833.0,112.28,112.41,112.18,112.18,15833.0
2018-03-05 14:00:00,112.16,112.4,112.06,112.06,14743.0,112.16,112.4,112.06,112.06,14743.0
2018-03-05 14:10:00,112.1,112.14,111.63,111.63,14316.0,112.1,112.14,111.63,111.63,14316.0
2018-03-05 14:20:00,111.64,112.04,111.51,111.95,12229.0,111.64,112.04,111.51,111.95,12229.0
2018-03-05 14:30:00,112.01,112.15,111.88,112.05,12950.0,112.01,112.15,111.88,112.05,12950.0
2018-03-05 14:40:00,112.06,112.32,112.04,112.32,8514.0,112.06,112.32,112.04,112.32,8514.0
2018-03-05 14:50:00,112.33,112.53,112.21,112.53,12630.0,112.33,112.53,112.21,112.53,12630.0
2018-03-05 15:00:00,112.51,112.52,112.19,112.25,26687.0,112.51,112.52,112.19,112.25,26687.0
2018-03-05 15:10:00,112.17,112.38,112.17,112.33,14730.0,112.17,112.38,112.17,112.33,14730.0
2018-03-05 15:20:00,112.34,112.37,111.94,111.94,20845.0,112.34,112.37,111.94,111.94,20845.0
2018-03-05 15:30:00,111.95,112.24,111.91,112.22,29233.0,111.95,112.24,111.91,112.22,29233.0
2018-03-05 15:40:00,112.23,112.41,112.15,112.36,42849.0,112.23,112.41,112.15,112.36,42849.0
2018-03-05 15:50:00,112.4,112.4,111.9,111.97,72263.0,112.4,112.4,111.9,111.97,72263.0
2018-03-06 09:30:00,112.38,112.97,111.95,111.95,60638.0,112.38,112.97,111.95,111.95,60638.0
2018-03-06 09:40:00,112.02,112.06,110.93,111.93,50796.0,112.02,112.06,110.93,111.93,50796.0
2018-03-06 09:50:00,111.88,112.04,111.46,111.79,27585.0,111.88,112.04,111.46,111.79,27585.0
2018-03-06 10:00:00,111.79,112.0,111.37,111.39,23586.0,111.79,112.0,111.37,111.39,23586.0
2018-03-06 10:10:00,111.41,111.74,111.01,111.48,22116.0,111.41,111.74,111.01,111.48,22116.0
2018-03-06 10:20:00,111.4,112.08,111.3,111.99,31143.0,111.4,112.08,111.3,111.99,31143.0
2018-03-06 10:30:00,111.99,112.06,111.1,111.29,51337.0,111.99,112.06,111.1,111.29,51337.0
2018-03-06 10:40:00,111.24,111.66,110.66,110.84,21836.0,111.24,111.66,110.66,110.84,21836.0
2018-03-06 10:50:00,110.89,110.93,110.06,110.38,37971.0,110.89,110.93,110.06,110.38,37971.0
2018-03-06 11:00:00,110.3,110.95,110.15,110.9,16903.0,110.3,110.95,110.15,110.9,16903.0
2018-03-06 11:10:00,110.84,111.12,110.46,110.9,25276.0,110.84,111.12,110.46,110.9,25276.0
2018-03-06 11:20:00,110.82,110.83,110.12,110.25,26445.0,110.82,110.83,110.12,110.25,26445.0
2018-03-06 11:30:00,110.31,110.54,109.93,110.0,41269.0,110.31,110.54,109.93,110.0,41269.0
2018-03-06 11:40:00,109.94,110.25,109.7,109.84,61296.0,109.94,110.25,109.7,109.84,61296.0
2018-03-06 11:50:00,109.84,109.92,109.05,109.8,76152.0,109.84,109.92,109.05,109.8,76152.0
2018-03-06 12:00:00,109.69,109.93,109.37,109.4,31430.0,109.69,109.93,109.37,109.4,31430.0
2018-03-06 12:10:00,109.39,109.86,109.33,109.86,16340.0,109.39,109.86,109.33,109.86,16340.0
2018-03-06 12:20:00,109.93,110.08,109.41,109.57,32725.0,109.93,110.08,109.41,109.57,32725.0
2018-03-06 12:30:00,109.62,110.19,109.61,110.13,18050.0,109.62,110.19,109.61,110.13,18050.0
2018-03-06 12:40:00,110.15,110.38,110.09,110.3,30263.0,110.15,110.38,110.09,110.3,30263.0
2018-03-06 12:50:00,110.43,110.79,110.42,110.75,17052.0,110.43,110.79,110.42,110.75,17052.0
2018-03-06 13:00:00,110.77,110.8,110.57,110.7,13453.0,110.77,110.8,110.57,110.7,13453.0
2018-03-06 13:10:00,110.74,110.86,110.36,110.43,22192.0,110.74,110.86,110.36,110.43,22192.0
2018-03-06 13:20:00,110.48,110.48,110.13,110.23,21377.0,110.48,110.48,110.13,110.23,21377.0
2018-03-06 13:30:00,110.23,110.35,110.01,110.04,20969.0,110.23,110.35,110.01,110.04,20969.0
2018-03-06 13:40:00,110.05,110.16,109.62,109.62,17139.0,110.05,110.16,109.62,109.62,17139.0
2018-03-06 13:50:00,109.6,110.07,109.59,110.07,23202.0,109.6,110.07,109.59,110.07,23202.0
2018-03-06 14:00:00,110.07,110.14,109.63,109.75,12027.0,110.07,110.14,109.63,109.75,12027.0
2018-03-06 14:10:00,109.7,109.79,109.57,109.79,14427.0,109.7,109.79,109.57,109.79,14427.0
2018-03-06 14:20:00,109.78,110.02,109.76,109.91,18961.0,109.78,110.02,109.76,109.91,18961.0
2018-03-06 14:30:00,109.93,110.14,109.93,110.14,16147.0,109.93,110.14,109.93,110.14,16147.0
2018-03-06 14:40:00,110.14,110.77,110.08,110.77,38458.0,110.14,110.77,110.08,110.77,38458.0
2018-03-06 14:50:00,110.72,110.86,110.44,110.5,29786.0,110.72,110.86,110.44,110.5,29786.0
2018-03-06 15:00:00,110.48,110.48,110.05,110.17,29969.0,110.48,110.48,110.05,110.17,29969.0
2018-03-06 15:10:00,110.11,110.29,110.06,110.29,24694.0,110.11,110.29,110.06,110.29,24694.0
2018-03-06 15:20:00,110.29,110.44,110.15,110.27,30347.0,110.29,110.44,110.15,110.27,30347.0
2018-03-06 15:30:00,110.29,110.5,110.29,110.44,32274.0,110.29,110.5,110.29,110.44,32274.0
2018-03-06 15:40:00,110.47,110.51,110.04,110.18,73653.0,110.47,110.51,110.04,110.18,73653.0
2018-03-06 15:50:00,110.22,110.76,110.22,110.68,186287.0,110.22,110.76,110.22,110.68,186287.0
2018-03-07 09:30:00,109.62,110.26,109.26,110.0,59104.0,109.62,110.26,109.26,110.0,59104.0
2018-03-07 09:40:00,110.0,110.46,109.9,110.04,22433.0,110.0,110.46,109.9,110.04,22433.0
2018-03-07 09:50:00,110.04,110.21,109.5,109.9,49804.0,110.04,110.21,109.5,109.9,49804.0
2018-03-07 10:00:00,109.9,110.1,109.6,109.96,35945.0,109.9,110.1,109.6,109.96,35945.0
2018-03-07 10:10:00,109.93,109.96,109.46,109.74,77084.0,109.93,109.96,109.46,109.74,77084.0
2018-03-07 10:20:00,109.71,109.92,109.53,109.53,61199.0,109.71,109.92,109.53,109.53,61199.0
2018-03-07 10:30:00,109.62,109.7,109.23,109.25,84962.0,109.62,109.7,109.23,109.25,84962.0
2018-03-07 10:40:00,109.25,109.51,109.04,109.16,51555.0,109.25,109.51,109.04,109.16,51555.0
2018-03-07 10:50:00,109.14,109.23,108.7,109.01,68520.0,109.14,109.23,108.7,109.01,68520.0
2018-03-07 11:00:00,109.02,109.4,108.87,109.19,66723.0,109.02,109.4,108.87,109.19,66723.0
2018-03-07 11:10:00,109.17,109.27,108.66,108.66,49030.0,109.17,109.27,108.66,108.66,49030.0
2018-03-07 11:20:00,108.62,109.08,108.48,108.92,49412.0,108.62,109.08,108.48,108.92,49412.0
2018-03-07 11:30:00,108.91,109.61,108.91,109.55,27519.0,108.91,109.61,108.91,109.55,27519.0
2018-03-07 11:40:00,109.6,109.69,109.09,109.09,22872.0,109.6,109.69,109.09,109.09,22872.0
2018-03-07 11:50:00,109.19,109.21,108.25,108.25,71845.0,109.19,109.21,108.25,108.25,71845.0
2018-03-07 12:00:00,108.28,108.8,108.27,108.62,72724.0,108.28,108.8,108.27,108.62,72724.0
2018-03-07 12:10:00,108.64,109.38,108.5,109.32,21399.0,108.64,109.38,108.5,109.32,21399.0
2018-03-07 12:20:00,109.24,109.27,108.97,109.19,12559.0,109.24,109.27,108.97,109.19,12559.0
2018-03-07 12:30:00,109.15,109.35,109.05,109.15,12654.0,109.15,109.35,109.05,109.15,12654.0
2018-03-07 12:40:00,109.24,109.81,109.13,109.59,27741.0,109.24,109.81,109.13,109.59,27741.0
2018-03-07 12:50:00,109.57,109.9,109.56,109.81,7000.0,109.57,109.9,109.56,109.81,7000.0
2018-03-07 13:00:00,109.73,109.77,109.23,109.51,10114.0,109.73,109.77,109.23,109.51,10114.0
2018-03-07 13:10:00,109.61,109.71,109.37,109.7,11784.0,109.61,109.71,109.37,109.7,11784.0
2018-03-07 13:20:00,109.67,110.14,109.66,110.09,10507.0,109.67,110.14,109.66,110.09,10507.0
2018-03-07 13:30:00,110.13,110.19,109.96,109.98,10753.0,110.13,110.19,109.96,109.98,10753.0
2018-03-07 13:40:00,109.98,110.07,109.86,110.07,14876.0,109.98,110.07,109.86,110.07,14876.0
2018-03-07 13:50:00,110.09,110.23,110.01,110.23,10014.0,110.09,110.23,110.01,110.23,10014.0
2018-03-07 14:00:00,110.14,110.33,110.06,110.28,9593.0,110.14,110.33,110.06,110.28,9593.0
2018-03-07 14:10:00,110.34,110.82,110.34,110.72,13936.0,110.34,110.82,110.34,110.72,13936.0
2018-03-07 14:20:00,110.72,110.97,110.51,110.51,15930.0,110.72,110.97,110.51,110.51,15930.0
2018-03-07 14:30:00,110.5,110.84,110.5,110.71,7806.0,110.5,110.84,110.5,110.71,7806.0
2018-03-07 14:40:00,110.78,110.82,110.36,110.47,15001.0,110.78,110.82,110.36,110.47,15001.0
2018-03-07 14:50:00,110.5,110.58,110.04,110.31,19775.0,110.5,110.58,110.04,110.31,19775.0
2018-03-07 15:00:00,110.32,110.87,110.32,110.76,21094.0,110.32,110.87,110.32,110.76,21094.0
2018-03-07 15:10:00,110.78,111.0,110.72,110.88,57247.0,110.78,111.0,110.72,110.88,57247.0
2018-03-07 15:20:00,110.95,111.17,110.86,111.04,17750.0,110.95,111.17,110.86,111.04,17750.0
2018-03-07 15:30:00,111.05,111.08,110.8,110.88,31083.0,111.05,111.08,110.8,110.88,31083.0
2018-03-07 15:40:00,110.89,111.39,110.89,111.34,64739.0,110.89,111.39,110.89,111.34,64739.0
2018-03-07 15:50:00,111.34,111.34,110.79,110.95,141223.0,111.34,111.34,110.79,110.95,141223.0
2018-03-08 09:30:00,111.61,112.01,110.99,111.0,92695.0,111.61,112.01,110.99,111.0,92695.0
2018-03-08 09:40:00,111.04,111.04,110.21,110.71,120329.0,111.04,111.04,110.21,110.71,120329.0
2018-03-08 09:50:00,110.71,111.15,110.5,110.61,98335.0,110.71,111.15,110.5,110.61,98335.0
2018-03-08 10:00:00,110.54,110.96,110.48,110.71,69461.0,110.54,110.96,110.48,110.71,69461.0
2018-03-08 10:10:00,110.62,111.45,110.62,110.96,56473.0,110.62,111.45,110.62,110.96,56473.0
2018-03-08 10:20:00,110.93,111.05,110.7,110.76,90472.0,110.93,111.05,110.7,110.76,90472.0
2018-03-08 10:30:00,110.77,111.36,110.74,111.23,273373.0,110.77,111.36,110.74,111.23,273373.0
2018-03-08 10:40:00,111.25,111.54,111.0,111.43,52738.0,111.25,111.54,111.0,111.43,52738.0
2018-03-08 10:50:00,111.46,111.5,111.0,111.15,40871.0,111.46,111.5,111.0,111.15,40871.0
2018-03-08 11:00:00,111.09,112.05,111.08,112.0,24690.0,111.09,112.05,111.08,112.0,24690.0
2018-03-08 11:10:00,112.05,112.45,111.87,111.89,29147.0,112.05,112.45,111.87,111.89,29147.0
2018-03-08 11:20:00,111.96,112.12,111.74,112.05,61395.0,111.96,112.12,111.74,112.05,61395.0
2018-03-08 11:30:00,112.01,112.14,111.92,111.95,33126.0,112.01,112.14,111.92,111.95,33126.0
2018-03-08 11:40:00,111.94,112.04,111.78,111.78,25011.0,111.94,112.04,111.78,111.78,25011.0
2018-03-08 11:50:00,111.74,111.9,111.28,111.76,33915.0,111.74,111.9,111.28,111.76,33915.0
2018-03-08 12:00:00,111.77,112.3,111.77,112.16,70047.0,111.77,112.3,111.77,112.16,70047.0
2018-03-08 12:10:00,112.08,112.08,111.72,111.83,16970.0,112.08,112.08,111.72,111.83,16970.0
2018-03-08 12:20:00,111.83,112.48,111.82,112.4,27920.0,111.83,112.48,111.82,112.4,27920.0
2018-03-08 12:30:00,112.39,112.42,112.08,112.39,32469.0,112.39,112.42,112.08,112.39,32469.0
2018-03-08 12:40:00,112.38,112.5,112.17,112.37,33961.0,112.38,112.5,112.17,112.37,33961.0
2018-03-08 12:50:00,112.42,112.56,112.31,112.43,45606.0,112.42,112.56,112.31,112.43,45606.0
2018-03-08 13:00:00,112.5,112.5,112.02,112.05,22595.0,112.5,112.5,112.02,112.05,22595.0
2018-03-08 13:10:00,112.09,112.18,111.75,112.15,89179.0,112.09,112.18,111.75,112.15,89179.0
2018-03-08 13:20:00,112.15,112.17,111.76,111.82,95996.0,112.15,112.17,111.76,111.82,95996.0
2018-03-08 13:30:00,111.83,111.94,111.64,111.75,49902.0,111.83,111.94,111.64,111.75,49902.0
2018-03-08 13:40:00,111.73,111.88,111.55,111.81,38834.0,111.73,111.88,111.55,111.81,38834.0
2018-03-08 13:50:00,111.9,112.36,111.87,112.33,17521.0,111.9,112.36,111.87,112.33,17521.0
2018-03-08 14:00:00,112.31,112.31,111.8,112.04,74751.0,112.31,112.31,111.8,112.04,74751.0
2018-03-08 14:10:00,112.0,112.48,112.0,112.41,20966.0,112.0,112.48,112.0,112.41,20966.0
2018-03-08 14:20:00,112.44,112.65,112.23,112.65,69628.0,112.44,112.65,112.23,112.65,69628.0
2018-03-08 14:30:00,112.65,112.65,112.43,112.48,24344.0,112.65,112.65,112.43,112.48,24344.0
2018-03-08 14:40:00,112.47,112.74,112.43,112.71,35071.0,112.47,112.74,112.43,112.71,35071.0
2018-03-08 14:50:00,112.71,113.01,112.71,112.9,87440.0,112.71,113.01,112.71,112.9,87440.0
2018-03-08 15:00:00,112.9,113.03,112.86,112.91,118508.0,112.9,113.03,112.86,112.91,118508.0
2018-03-08 15:10:00,112.95,113.29,112.95,113.29,20850.0,112.95,113.29,112.95,113.29,20850.0
2018-03-08 15:20:00,113.3,113.38,113.04,113.17,89207.0,113.3,113.38,113.04,113.17,89207.0
2018-03-08 15:30:00,113.18,113.28,113.04,113.15,120046.0,113.18,113.28,113.04,113.15,120046.0
2018-03-08 15:40:00,113.14,113.41,112.88,113.37,163764.0,113.14,113.41,112.88,113.37,163764.0
2018-03-08 15:50:00,113.41,113.73,113.3,113.56,266722.0,113.41,113.73,113.3,113.56,266722.0
2018-03-09 09:30:00,114.48,115.76,113.59,114.89,212680.0,114.48,115.76,113.59,114.89,212680.0
2018-03-09 09:40:00,115.0,115.09,114.36,114.52,42995.0,115.0,115.09,114.36,114.52,42995.0
2018-03-09 09:50:00,114.58,115.21,114.56,114.96,55705.0,114.58,115.21,114.56,114.96,55705.0
2018-03-09 10:00:00,115.0,115.68,115.0,115.4,67534.0,115.0,115.68,115.0,115.4,67534.0
2018-03-09 10:10:00,115.45,115.81,115.43,115.71,36788.0,115.45,115.81,115.43,115.71,36788.0
2018-03-09 10:20:00,115.71,115.78,115.47,115.56,20600.0,115.71,115.78,115.47,115.56,20600.0
2018-03-09 10:30:00,115.52,115.75,115.34,115.58,28284.0,115.52,115.75,115.34,115.58,28284.0
2018-03-09 10:40:00,115.58,115.95,115.46,115.94,27734.0,115.58,115.95,115.46,115.94,27734.0
2018-03-09 10:50:00,115.91,116.01,115.39,115.43,49732.0,115.91,116.01,115.39,115.43,49732.0
2018-03-09 11:00:00,115.46,115.49,114.82,115.08,26895.0,115.46,115.49,114.82,115.08,26895.0
2018-03-09 11:10:00,115.11,115.21,114.84,115.06,23158.0,115.11,115.21,114.84,115.06,23158.0
2018-03-09 11:20:00,115.1,115.28,114.99,115.28,23015.0,115.1,115.28,114.99,115.28,23015.0
2018-03-09 11:30:00,115.31,115.6,115.26,115.32,23877.0,115.31,115.6,115.26,115.32,23877.0
2018-03-09 11:40:00,115.35,115.63,115.12,115.63,23538.0,115.35,115.63,115.12,115.63,23538.0
2018-03-09 11:50:00,115.63,115.98,115.53,115.58,180306.0,115.63,115.98,115.53,115.58,180306.0
2018-03-09 12:00:00,115.58,115.94,115.58,115.68,33272.0,115.58,115.94,115.58,115.68,33272.0
2018-03-09 12:10:00,115.68,116.13,115.64,116.11,77420.0,115.68,116.13,115.64,116.11,77420.0
2018-03-09 12:20:00,116.08,116.08,115.6,115.73,29270.0,116.08,116.08,115.6,115.73,29270.0
2018-03-09 12:30:00,115.68,115.77,115.16,115.73,71861.0,115.68,115.77,115.16,115.73,71861.0
2018-03-09 12:40:00,115.73,116.29,115.68,116.29,26527.0,115.73,116.29,115.68,116.29,26527.0
2018-03-09 12:50:00,116.29,116.31,116.11,116.11,71019.0,116.29,116.31,116.11,116.11,71019.0
2018-03-09 13:00:00,116.13,116.56,116.08,116.48,37773.0,116.13,116.56,116.08,116.48,37773.0
2018-03-09 13:10:00,116.45,116.48,116.03,116.16,17780.0,116.45,116.48,116.03,116.16,17780.0
2018-03-09 13:20:00,116.24,116.49,116.13,116.48,24146.0,116.24,116.49,116.13,116.48,24146.0
2018-03-09 13:30:00,116.48,116.51,116.14,116.14,16704.0,116.48,116.51,116.14,116.14,16704.0
2018-03-09 13:40:00,116.08,116.6,116.01,116.56,26054.0,116.08,116.6,116.01,116.56,26054.0
2018-03-09 13:50:00,116.56,116.63,116.27,116.41,20456.0,116.56,116.63,116.27,116.41,20456.0
2018-03-09 14:00:00,116.47,116.5,116.14,116.34,27508.0,116.47,116.5,116.14,116.34,27508.0
2018-03-09 14:10:00,116.34,116.66,116.25,116.29,97938.0,116.34,116.66,116.25,116.29,97938.0
2018-03-09 14:20:00,116.27,116.28,115.87,116.1,17627.0,116.27,116.28,115.87,116.1,17627.0
2018-03-09 14:30:00,116.11,116.3,116.1,116.25,8550.0,116.11,116.3,116.1,116.25,8550.0
2018-03-09 14:40:00,116.28,116.46,116.21,116.46,69240.0,116.28,116.46,116.21,116.46,69240.0
2018-03-09 14:50:00,116.47,116.62,116.28,116.49,37597.0,116.47,116.62,116.28,116.49,37597.0
2018-03-09 15:00:00,116.49,116.53,116.3,116.37,25431.0,116.49,116.53,116.3,116.37,25431.0
2018-03-09 15:10:00,116.42,116.45,116.17,116.31,19291.0,116.42,116.45,116.17,116.31,19291.0
2018-03-09 15:20:00,116.29,116.83,116.29,116.63,85691.0,116.29,116.83,116.29,116.63,85691.0
2018-03-09 15:30:00,116.61,116.82,116.5,116.68,38077.0,116.61,116.82,116.5,116.68,38077.0
2018-03-09 15:40:00,116.68,116.72,116.47,116.53,119118.0,116.68,116.72,116.47,116.53,119118.0
2018-03-09 15:50:00,116.53,116.69,116.33,116.61,147292.0,116.53,116.69,116.33,116.61,147292.0
2018-03-12 09:30:00,115.85,117.35,115.85,116.5,257451.0,115.85,117.35,115.85,116.5,257451.0
2018-03-12 09:40:00,116.5,116.83,115.7,115.81,124204.0,116.5,116.83,115.7,115.81,124204.0
2018-03-12 09:50:00,115.86,116.6,115.24,116.28,135703.0,115.86,116.6,115.24,116.28,135703.0
2018-03-12 10:00:00,116.23,116.82,116.18,116.46,40068.0,116.23,116.82,116.18,116.46,40068.0
2018-03-12 10:10:00,116.46,117.34,116.42,116.62,63585.0,116.46,117.34,116.42,116.62,63585.0
2018-03-12 10:20:00,116.6,116.93,116.4,116.46,18937.0,116.6,116.93,116.4,116.46,18937.0
2018-03-12 10:30:00,116.5,116.5,115.83,116.0,96697.0,116.5,116.5,115.83,116.0,96697.0
2018-03-12 10:40:00,116.0,116.14,115.16,115.27,93056.0,116.0,116.14,115.16,115.27,93056.0
2018-03-12 10:50:00,115.27,115.5,114.7,114.88,75924.0,115.27,115.5,114.7,114.88,75924.0
2018-03-12 11:00:00,114.85,115.25,114.66,114.69,137422.0,114.85,115.25,114.66,114.69,137422.0
2018-03-12 11:10:00,114.61,115.12,114.4,114.58,71741.0,114.61,115.12,114.4,114.58,71741.0
2018-03-12 11:20:00,114.59,114.65,113.89,114.06,54895.0,114.59,114.65,113.89,114.06,54895.0
2018-03-12 11:30:00,114.05,114.8,114.05,114.33,60708.0,114.05,114.8,114.05,114.33,60708.0
2018-03-12 11:40:00,114.31,114.83,114.3,114.79,51846.0,114.31,114.83,114.3,114.79,51846.0
2018-03-12 11:50:00,114.79,114.79,114.22,114.55,41134.0,114.79,114.79,114.22,114.55,41134.0
2018-03-12 12:00:00,114.55,114.74,114.31,114.61,55559.0,114.55,114.74,114.31,114.61,55559.0
2018-03-12 12:10:00,114.56,114.93,114.46,114.6,63284.0,114.56,114.93,114.46,114.6,63284.0
2018-03-12 12:20:00,114.59,114.78,114.44,114.62,27674.0,114.59,114.78,114.44,114.62,27674.0
2018-03-12 12:30:00,114.66,114.84,114.53,114.6,26521.0,114.66,114.84,114.53,114.6,26521.0
2018-03-12 12:40:00,114.58,114.74,114.48,114.74,28153.0,114.58,114.74,114.48,114.74,28153.0
2018-03-12 12:50:00,114.75,114.81,114.49,114.61,38051.0,114.75,114.81,114.49,114.61,38051.0
2018-03-12 13:00:00,114.58,114.82,114.56,114.73,39883.0,114.58,114.82,114.56,114.73,39883.0
2018-03-12 13:10:00,114.68,114.94,114.65,114.93,22148.0,114.68,114.94,114.65,114.93,22148.0
2018-03-12 13:20:00,114.9,115.4,114.84,115.06,36720.0,114.9,115.4,114.84,115.06,36720.0
2018-03-12 13:30:00,115.09,115.09,114.82,115.05,25292.0,115.09,115.09,114.82,115.05,25292.0
2018-03-12 13:40:00,115.07,115.21,114.96,114.98,40564.0,115.07,115.21,114.96,114.98,40564.0
2018-03-12 13:50:00,114.93,114.98,114.56,114.58,33291.0,114.93,114.98,114.56,114.58,33291.0
2018-03-12 14:00:00,114.53,114.96,114.53,114.78,67907.0,114.53,114.96,114.53,114.78,67907.0
2018-03-12 14:10:00,114.75,114.91,114.6,114.88,138530.0,114.75,114.91,114.6,114.88,138530.0
2018-03-12 14:20:00,114.88,115.02,114.74,114.89,62740.0,114.88,115.02,114.74,114.89,62740.0
2018-03-12 14:30:00,114.88,114.88,114.13,114.5,45103.0,114.88,114.88,114.13,114.5,45103.0
2018-03-12 14:40:00,114.53,114.53,114.24,114.34,42881.0,114.53,114.53,114.24,114.34,42881.0
2018-03-12 14:50:00,114.37,115.06,114.34,114.96,106069.0,114.37,115.06,114.34,114.96,106069.0
2018-03-12 15:00:00,114.96,115.07,114.92,115.05,51460.0,114.96,115.07,114.92,115.05,51460.0
2018-03-12 15:10:00,115.05,115.06,114.91,115.02,44758.0,115.05,115.06,114.91,115.02,44758.0
2018-03-12 15:20:00,115.01,115.3,114.98,115.23,107689.0,115.01,115.3,114.98,115.23,107689.0
2018-03-12 15:30:00,115.23,115.38,115.18,115.26,62451.0,115.23,115.38,115.18,115.26,62451.0
2018-03-12 15:40:00,115.26,115.63,115.24,115.62,87289.0,115.26,115.63,115.24,115.62,87289.0
2018-03-12 15:50:00,115.62,116.02,115.34,115.74,404861.0,115.62,116.02,115.34,115.74,404861.0
2018-03-13 09:30:00,116.5,116.58,114.92,115.18,116798.0,116.5,116.58,114.92,115.18,116798.0
2018-03-13 09:40:00,115.24,115.79,114.37,114.49,86866.0,115.24,115.79,114.37,114.49,86866.0
2018-03-13 09:50:00,114.57,114.98,114.37,114.64,73674.0,114.57,114.98,114.37,114.64,73674.0
2018-03-13 10:00:00,114.67,115.45,114.55,115.02,60737.0,114.67,115.45,114.55,115.02,60737.0
2018-03-13 10:10:00,115.02,115.25,114.63,114.63,75666.0,115.02,115.25,114.63,114.63,75666.0
2018-03-13 10:20:00,114.65,114.9,114.54,114.63,32801.0,114.65,114.9,114.54,114.63,32801.0
2018-03-13 10:30:00,114.59,114.7,113.63,113.75,73900.0,114.59,114.7,113.63,113.75,73900.0
2018-03-13 10:40:00,113.85,114.6,113.85,114.45,56779.0,113.85,114.6,113.85,114.45,56779.0
2018-03-13 10:50:00,114.33,114.53,114.0,114.08,104161.0,114.33,114.53,114.0,114.08,104161.0
2018-03-13 11:00:00,114.01,114.01,113.45,113.63,154012.0,114.01,114.01,113.45,113.63,154012.0
2018-03-13 11:10:00,113.62,113.75,112.56,113.04,69511.0,113.62,113.75,112.56,113.04,69511.0
2018-03-13 11:20:00,113.03,113.76,112.96,113.21,63250.0,113.03,113.76,112.96,113.21,63250.0
2018-03-13 11:30:00,113.27,113.36,113.06,113.13,59182.0,113.27,113.36,113.06,113.13,59182.0
2018-03-13 11:40:00,113.16,113.34,113.06,113.26,64701.0,113.16,113.34,113.06,113.26,64701.0
2018-03-13 11:50:00,113.26,113.28,113.03,113.1,56450.0,113.26,113.28,113.03,113.1,56450.0
2018-03-13 12:00:00,113.05,113.15,112.32,112.53,80381.0,113.05,113.15,112.32,112.53,80381.0
2018-03-13 12:10:00,112.51,112.68,111.97,112.56,43465.0,112.51,112.68,111.97,112.56,43465.0
2018-03-13 12:20:00,112.51,112.52,112.0,112.29,30141.0,112.51,112.52,112.0,112.29,30141.0
2018-03-13 12:30:00,112.3,112.75,112.26,112.58,101120.0,112.3,112.75,112.26,112.58,101120.0
2018-03-13 12:40:00,112.52,113.06,112.46,112.86,40178.0,112.52,113.06,112.46,112.86,40178.0
2018-03-13 12:50:00,112.85,113.35,112.83,112.92,43011.0,112.85,113.35,112.83,112.92,43011.0
2018-03-13 13:00:00,112.94,113.27,112.91,113.27,25931.0,112.94,113.27,112.91,113.27,25931.0
2018-03-13 13:10:00,113.29,113.63,113.0,113.51,42948.0,113.29,113.63,113.0,113.51,42948.0
2018-03-13 13:20:00,113.61,113.66,113.38,113.51,66019.0,113.61,113.66,113.38,113.51,66019.0
2018-03-13 13:30:00,113.55,114.25,113.55,114.19,68392.0,113.55,114.25,113.55,114.19,68392.0
2018-03-13 13:40:00,114.2,114.21,113.39,113.63,45597.0,114.2,114.21,113.39,113.63,45597.0
2018-03-13 13:50:00,113.59,114.0,113.58,114.0,43323.0,113.59,114.0,113.58,114.0,43323.0
2018-03-13 14:00:00,113.97,114.42,113.92,114.25,85155.0,113.97,114.42,113.92,114.25,85155.0
2018-03-13 14:10:00,114.25,114.33,114.03,114.22,120939.0,114.25,114.33,114.03,114.22,120939.0
2018-03-13 14:20:00,114.25,114.44,114.16,114.24,37768.0,114.25,114.44,114.16,114.24,37768.0
2018-03-13 14:30:00,114.24,114.37,113.61,113.61,54558.0,114.24,114.37,113.61,113.61,54558.0
2018-03-13 14:40:00,113.61,113.76,113.26,113.26,44054.0,113.61,113.76,113.26,113.26,44054.0
2018-03-13 14:50:00,113.27,113.54,113.15,113.44,33108.0,113.27,113.54,113.15,113.44,33108.0
2018-03-13 15:00:00,113.34,113.64,113.34,113.64,74140.0,113.34,113.64,113.34,113.64,74140.0
2018-03-13 15:10:00,113.6,113.78,113.44,113.63,107390.0,113.6,113.78,113.44,113.63,107390.0
2018-03-13 15:20:00,113.59,113.59,112.69,112.78,115613.0,113.59,113.59,112.69,112.78,115613.0
2018-03-13 15:30:00,112.81,113.08,112.79,113.0,110518.0,112.81,113.08,112.79,113.0,110518.0
2018-03-13 15:40:00,113.0,113.25,112.97,113.14,113033.0,113.0,113.25,112.97,113.14,113033.0
2018-03-13 15:50:00,113.16,113.75,113.0,113.5,268232.0,113.16,113.75,113.0,113.5,268232.0
2018-03-14 09:30:00,111.57,111.63,106.11,108.68,758751.0,111.57,111.63,106.11,108.68,758751.0
2018-03-14 09:40:00,108.76,109.73,107.94,108.25,240546.0,108.76,109.73,107.94,108.25,240546.0
2018-03-14 09:50:00,108.25,108.68,106.69,107.24,162601.0,108.25,108.68,106.69,107.24,162601.0
2018-03-14 10:00:00,107.27,107.32,106.45,106.71,211498.0,107.27,107.32,106.45,106.71,211498.0
2018-03-14 10:10:00,106.7,107.04,106.22,106.25,141031.0,106.7,107.04,106.22,106.25,141031.0
2018-03-14 10:20:00,106.33,107.0,106.1,106.74,118131.0,106.33,107.0,106.1,106.74,118131.0
2018-03-14 10:30:00,106.73,107.62,106.73,106.93,141805.0,106.73,107.62,106.73,106.93,141805.0
2018-03-14 10:40:00,106.98,107.48,106.83,107.39,193238.0,106.98,107.48,106.83,107.39,193238.0
2018-03-14 10:50:00,107.43,108.22,107.39,108.22,148681.0,107.43,108.22,107.39,108.22,148681.0
2018-03-14 11:00:00,108.23,108.47,107.74,108.25,77859.0,108.23,108.47,107.74,108.25,77859.0
2018-03-14 11:10:00,108.25,108.28,107.81,107.93,103804.0,108.25,108.28,107.81,107.93,103804.0
2018-03-14 11:20:00,107.87,108.38,107.85,108.0,108473.0,107.87,108.38,107.85,108.0,108473.0
2018-03-14 11:30:00,107.99,108.32,107.7,108.12,127346.0,107.99,108.32,107.7,108.12,127346.0
2018-03-14 11:40:00,108.09,108.09,107.78,107.93,126635.0,108.09,108.09,107.78,107.93,126635.0
2018-03-14 11:50:00,107.92,108.12,107.23,107.3,56091.0,107.92,108.12,107.23,107.3,56091.0
2018-03-14 12:00:00,107.33,107.56,107.16,107.16,44808.0,107.33,107.56,107.16,107.16,44808.0
2018-03-14 12:10:00,107.14,107.63,107.06,107.63,44495.0,107.14,107.63,107.06,107.63,44495.0
2018-03-14 12:20:00,107.64,108.06,107.58,107.97,41441.0,107.64,108.06,107.58,107.97,41441.0
2018-03-14 12:30:00,107.97,108.96,107.82,108.87,42046.0,107.97,108.96,107.82,108.87,42046.0
2018-03-14 12:40:00,108.89,109.05,108.66,108.84,53499.0,108.89,109.05,108.66,108.84,53499.0
2018-03-14 12:50:00,108.84,109.17,108.78,108.98,48015.0,108.84,109.17,108.78,108.98,48015.0
2018-03-14 13:00:00,108.97,109.0,108.44,108.48,55921.0,108.97,109.0,108.44,108.48,55921.0
2018-03-14 13:10:00,108.44,108.67,108.29,108.45,32900.0,108.44,108.67,108.29,108.45,32900.0
2018-03-14 13:20:00,108.42,108.73,108.36,108.36,20329.0,108.42,108.73,108.36,108.36,20329.0
2018-03-14 13:30:00,108.4,108.94,108.4,108.94,22131.0,108.4,108.94,108.4,108.94,22131.0
2018-03-14 13:40:00,109.05,109.28,108.9,109.23,31445.0,109.05,109.28,108.9,109.23,31445.0
2018-03-14 13:50:00,109.23,109.5,108.9,108.9,26499.0,109.23,109.5,108.9,108.9,26499.0
2018-03-14 14:00:00,108.96,109.16,108.79,108.93,30960.0,108.96,109.16,108.79,108.93,30960.0
2018-03-14 14:10:00,108.94,109.13,108.76,108.99,58369.0,108.94,109.13,108.76,108.99,58369.0
2018-03-14 14:20:00,108.99,109.34,108.96,109.24,63308.0,108.99,109.34,108.96,109.24,63308.0
2018-03-14 14:30:00,109.28,109.42,108.5,108.65,97292.0,109.28,109.42,108.5,108.65,97292.0
2018-03-14 14:40:00,108.6,108.9,108.29,108.41,69721.0,108.6,108.9,108.29,108.41,69721.0
2018-03-14 14:50:00,108.37,108.73,108.23,108.56,45093.0,108.37,108.73,108.23,108.56,45093.0
2018-03-14 15:00:00,108.53,108.92,108.4,108.83,81391.0,108.53,108.92,108.4,108.83,81391.0
2018-03-14 15:10:00,108.81,109.11,108.81,108.95,134205.0,108.81,109.11,108.81,108.95,134205.0
2018-03-14 15:20:00,108.93,109.0,108.69,108.91,63206.0,108.93,109.0,108.69,108.91,63206.0
2018-03-14 15:30:00,108.92,108.93,108.41,108.41,88318.0,108.92,108.93,108.41,108.41,88318.0
2018-03-14 15:40:00,108.41,108.95,108.33,108.92,109166.0,108.41,108.95,108.33,108.92,109166.0
2018-03-14 15:50:00,108.94,109.24,108.94,109.23,186931.0,108.94,109.24,108.94,109.23,186931.0
2018-03-15 09:30:00,109.35,109.35,107.84,108.18,139473.0,109.35,109.35,107.84,108.18,139473.0
2018-03-15 09:40:00,108.16,108.5,107.91,108.21,121765.0,108.16,108.5,107.91,108.21,121765.0
2018-03-15 09:50:00,108.2,109.0,108.19,108.62,61527.0,108.2,109.0,108.19,108.62,61527.0
2018-03-15 10:00:00,108.58,108.92,108.38,108.73,56458.0,108.58,108.92,108.38,108.73,56458.0
2018-03-15 10:10:00,108.69,108.73,108.14,108.17,60944.0,108.69,108.73,108.14,108.17,60944.0
2018-03-15 10:20:00,108.21,108.9,108.17,108.76,45175.0,108.21,108.9,108.17,108.76,45175.0
2018-03-15 10:30:00,108.7,108.87,108.16,108.25,80504.0,108.7,108.87,108.16,108.25,80504.0
2018-03-15 10:40:00,108.29,108.66,108.29,108.49,28092.0,108.29,108.66,108.29,108.49,28092.0
2018-03-15 10:50:00,108.48,108.89,108.23,108.89,32199.0,108.48,108.89,108.23,108.89,32199.0
2018-03-15 11:00:00,108.95,109.24,108.9,109.03,46681.0,108.95,109.24,108.9,109.03,46681.0
2018-03-15 11:10:00,109.06,109.24,108.91,109.15,94613.0,109.06,109.24,108.91,109.15,94613.0
2018-03-15 11:20:00,109.15,109.29,108.92,108.94,30984.0,109.15,109.29,108.92,108.94,30984.0
2018-03-15 11:30:00,108.85,109.25,108.81,109.16,29459.0,108.85,109.25,108.81,109.16,29459.0
2018-03-15 11:40:00,109.19,109.22,109.0,109.09,47718.0,109.19,109.22,109.0,109.09,47718.0
2018-03-15 11:50:00,109.05,109.2,108.85,109.1,46736.0,109.05,109.2,108.85,109.1,46736.0
2018-03-15 12:00:00,109.17,109.2,108.9,108.98,83495.0,109.17,109.2,108.9,108.98,83495.0
2018-03-15 12:10:00,108.98,109.07,108.88,109.05,57704.0,108.98,109.07,108.88,109.05,57704.0
2018-03-15 12:20:00,109.04,109.08,108.95,108.98,22610.0,109.04,109.08,108.95,108.98,22610.0
2018-03-15 12:30:00,109.0,109.08,108.95,109.03,31735.0,109.0,109.08,108.95,109.03,31735.0
2018-03-15 12:40:00,108.98,109.13,108.94,108.97,38428.0,108.98,109.13,108.94,108.97,38428.0
2018-03-15 12:50:00,109.0,109.11,108.96,108.98,29113.0,109.0,109.11,108.96,108.98,29113.0
2018-03-15 13:00:00,109.02,109.11,108.98,109.08,24234.0,109.02,109.11,108.98,109.08,24234.0
2018-03-15 13:10:00,109.08,109.13,108.9,108.99,33772.0,109.08,109.13,108.9,108.99,33772.0
2018-03-15 13:20:00,108.99,109.3,108.93,109.25,60329.0,108.99,109.3,108.93,109.25,60329.0
2018-03-15 13:30:00,109.25,109.46,109.19,109.28,26227.0,109.25,109.46,109.19,109.28,26227.0
2018-03-15 13:40:00,109.29,109.48,109.22,109.3,39434.0,109.29,109.48,109.22,109.3,39434.0
2018-03-15 13:50:00,109.34,109.41,109.21,109.33,91931.0,109.34,109.41,109.21,109.33,91931.0
2018-03-15 14:00:00,109.3,109.79,109.19,109.77,53373.0,109.3,109.79,109.19,109.77,53373.0
2018-03-15 14:10:00,109.75,110.33,109.73,110.2,57724.0,109.75,110.33,109.73,110.2,57724.0
2018-03-15 14:20:00,110.17,110.4,110.13,110.31,46014.0,110.17,110.4,110.13,110.31,46014.0
2018-03-15 14:30:00,110.32,110.34,109.64,109.64,85099.0,110.32,110.34,109.64,109.64,85099.0
2018-03-15 14:40:00,109.72,109.9,109.25,109.86,65478.0,109.72,109.9,109.25,109.86,65478.0
2018-03-15 14:50:00,109.89,110.03,109.45,109.71,374012.0,109.89,110.03,109.45,109.71,374012.0
2018-03-15 15:00:00,109.67,109.89,109.52,109.82,91056.0,109.67,109.89,109.52,109.82,91056.0
2018-03-15 15:10:00,109.79,109.79,109.35,109.46,48356.0,109.79,109.79,109.35,109.46,48356.0
2018-03-15 15:20:00,109.45,109.59,109.38,109.52,54245.0,109.45,109.59,109.38,109.52,54245.0
2018-03-15 15:30:00,109.52,109.54,109.15,109.15,61054.0,109.52,109.54,109.15,109.15,61054.0
2018-03-15 15:40:00,109.13,109.28,109.06,109.26,75384.0,109.13,109.28,109.06,109.26,75384.0
2018-03-15 15:50:00,109.27,109.27,108.88,108.9,171672.0,109.27,109.27,108.88,108.9,171672.0
2018-03-16 09:30:00,108.94,109.72,108.8,108.9,230567.0,108.94,109.72,108.8,108.9,230567.0
2018-03-16 09:40:00,108.89,109.02,108.2,108.41,36535.0,108.89,109.02,108.2,108.41,36535.0
2018-03-16 09:50:00,108.42,108.81,108.14,108.17,31269.0,108.42,108.81,108.14,108.17,31269.0
2018-03-16 10:00:00,108.18,108.41,107.8,108.11,43899.0,108.18,108.41,107.8,108.11,43899.0
2018-03-16 10:10:00,108.11,108.17,107.8,107.96,52608.0,108.11,108.17,107.8,107.96,52608.0
2018-03-16 10:20:00,107.97,108.11,107.69,107.86,62936.0,107.97,108.11,107.69,107.86,62936.0
2018-03-16 10:30:00,107.81,108.11,107.75,107.96,43112.0,107.81,108.11,107.75,107.96,43112.0
2018-03-16 10:40:00,107.95,108.0,107.6,107.6,42688.0,107.95,108.0,107.6,107.6,42688.0
2018-03-16 10:50:00,107.64,107.87,107.61,107.69,97183.0,107.64,107.87,107.61,107.69,97183.0
2018-03-16 11:00:00,107.67,108.0,107.66,108.0,161274.0,107.67,108.0,107.66,108.0,161274.0
2018-03-16 11:10:00,107.93,107.93,107.44,107.63,32996.0,107.93,107.93,107.44,107.63,32996.0
2018-03-16 11:20:00,107.54,107.56,107.02,107.35,63398.0,107.54,107.56,107.02,107.35,63398.0
2018-03-16 11:30:00,107.43,107.5,106.9,107.13,26489.0,107.43,107.5,106.9,107.13,26489.0
2018-03-16 11:40:00,107.13,107.13,106.57,107.02,121199.0,107.13,107.13,106.57,107.02,121199.0
2018-03-16 11:50:00,107.02,107.15,106.47,106.52,287629.0,107.02,107.15,106.47,106.52,287629.0
2018-03-16 12:00:00,106.57,107.11,106.53,106.54,54116.0,106.57,107.11,106.53,106.54,54116.0
2018-03-16 12:10:00,106.55,106.93,106.34,106.91,33845.0,106.55,106.93,106.34,106.91,33845.0
2018-03-16 12:20:00,106.9,107.08,106.83,106.94,23664.0,106.9,107.08,106.83,106.94,23664.0
2018-03-16 12:30:00,106.94,107.14,106.78,106.94,31791.0,106.94,107.14,106.78,106.94,31791.0
2018-03-16 12:40:00,106.98,107.16,106.86,106.98,79966.0,106.98,107.16,106.86,106.98,79966.0
2018-03-16 12:50:00,106.98,107.14,106.82,107.06,22650.0,106.98,107.14,106.82,107.06,22650.0
2018-03-16 13:00:00,107.04,107.18,106.94,107.03,129978.0,107.04,107.18,106.94,107.03,129978.0
2018-03-16 13:10:00,107.06,107.09,106.66,106.78,27310.0,107.06,107.09,106.66,106.78,27310.0
2018-03-16 13:20:00,106.82,106.94,106.59,106.76,16924.0,106.82,106.94,106.59,106.76,16924.0
2018-03-16 13:30:00,106.71,106.8,106.32,106.58,24982.0,106.71,106.8,106.32,106.58,24982.0
2018-03-16 13:40:00,106.61,106.62,106.25,106.35,23362.0,106.61,106.62,106.25,106.35,23362.0
2018-03-16 13:50:00,106.35,106.75,106.35,106.62,23219.0,106.35,106.75,106.35,106.62,23219.0
2018-03-16 14:00:00,106.63,107.05,106.61,106.95,72689.0,106.63,107.05,106.61,106.95,72689.0
2018-03-16 14:10:00,106.95,106.95,106.45,106.81,41008.0,106.95,106.95,106.45,106.81,41008.0
2018-03-16 14:20:00,106.83,107.09,106.7,106.81,34497.0,106.83,107.09,106.7,106.81,34497.0
2018-03-16 14:30:00,106.83,107.1,106.69,107.03,39293.0,106.83,107.1,106.69,107.03,39293.0
2018-03-16 14:40:00,106.98,107.0,106.67,106.7,30407.0,106.98,107.0,106.67,106.7,30407.0
2018-03-16 14:50:00,106.72,106.98,106.62,106.96,42568.0,106.72,106.98,106.62,106.96,42568.0
2018-03-16 15:00:00,106.92,107.23,106.9,107.0,198058.0,106.92,107.23,106.9,107.0,198058.0
2018-03-16 15:10:00,107.0,107.43,106.98,107.39,122536.0,107.0,107.43,106.98,107.39,122536.0
2018-03-16 15:20:00,107.39,107.43,106.98,106.98,66536.0,107.39,107.43,106.98,106.98,66536.0
2018-03-16 15:30:00,106.99,107.3,106.98,107.13,70380.0,106.99,107.3,106.98,107.13,70380.0
2018-03-16 15:40:00,107.12,107.23,107.0,107.13,124995.0,107.12,107.23,107.0,107.13,124995.0
2018-03-16 15:50:00,107.14,107.43,106.71,107.42,947401.0,107.14,107.43,106.71,107.42,947401.0
2018-03-19 09:30:00,106.39,106.5,105.0,106.09,291104.0,106.39,106.5,105.0,106.09,291104.0
2018-03-19 09:40:00,106.09,107.01,105.86,106.85,206238.0,106.09,107.01,105.86,106.85,206238.0
2018-03-19 09:50:00,106.87,106.96,106.35,106.46,117071.0,106.87,106.96,106.35,106.46,117071.0
2018-03-19 10:00:00,106.52,106.75,105.92,106.2,79309.0,106.52,106.75,105.92,106.2,79309.0
2018-03-19 10:10:00,106.19,106.54,106.16,106.48,83026.0,106.19,106.54,106.16,106.48,83026.0
2018-03-19 10:20:00,106.49,106.83,106.3,106.83,53438.0,106.49,106.83,106.3,106.83,53438.0
2018-03-19 10:30:00,106.82,106.85,106.34,106.5,29321.0,106.82,106.85,106.34,106.5,29321.0
2018-03-19 10:40:00,106.44,106.48,105.92,106.0,78416.0,106.44,106.48,105.92,106.0,78416.0
2018-03-19 10:50:00,105.98,106.0,105.28,105.63,90786.0,105.98,106.0,105.28,105.63,90786.0
2018-03-19 11:00:00,105.66,105.84,105.06,105.73,166294.0,105.66,105.84,105.06,105.73,166294.0
2018-03-19 11:10:00,105.71,105.77,104.85,105.05,73972.0,105.71,105.77,104.85,105.05,73972.0
2018-03-19 11:20:00,105.08,105.22,104.92,105.04,110386.0,105.08,105.22,104.92,105.04,110386.0
2018-03-19 11:30:00,105.05,105.05,104.64,104.96,90015.0,105.05,105.05,104.64,104.96,90015.0
2018-03-19 11:40:00,104.99,105.15,104.41,104.83,76850.0,104.99,105.15,104.41,104.83,76850.0
2018-03-19 11:50:00,104.79,104.79,104.24,104.36,57422.0,104.79,104.79,104.24,104.36,57422.0
2018-03-19 12:00:00,104.3,104.8,104.21,104.58,41726.0,104.3,104.8,104.21,104.58,41726.0
2018-03-19 12:10:00,104.57,104.66,104.38,104.63,37915.0,104.57,104.66,104.38,104.63,37915.0
2018-03-19 12:20:00,104.64,104.84,104.48,104.8,40609.0,104.64,104.84,104.48,104.8,40609.0
2018-03-19 12:30:00,104.81,104.97,104.51,104.6,24057.0,104.81,104.97,104.51,104.6,24057.0
2018-03-19 12:40:00,104.54,104.56,103.95,104.07,46519.0,104.54,104.56,103.95,104.07,46519.0
2018-03-19 12:50:00,104.14,104.74,104.13,104.56,19979.0,104.14,104.74,104.13,104.56,19979.0
2018-03-19 13:00:00,104.53,104.59,103.9,103.94,35291.0,104.53,104.59,103.9,103.94,35291.0
2018-03-19 13:10:00,103.97,104.52,103.92,104.44,19877.0,103.97,104.52,103.92,104.44,19877.0
2018-03-19 13:20:00,104.5,104.55,104.15,104.43,26637.0,104.5,104.55,104.15,104.43,26637.0
2018-03-19 13:30:00,104.45,104.9,104.22,104.9,23008.0,104.45,104.9,104.22,104.9,23008.0
2018-03-19 13:40:00,104.91,105.0,104.68,104.72,18482.0,104.91,105.0,104.68,104.72,18482.0
2018-03-19 13:50:00,104.7,104.77,104.41,104.62,22356.0,104.7,104.77,104.41,104.62,22356.0
2018-03-19 14:00:00,104.63,104.87,104.54,104.66,26705.0,104.63,104.87,104.54,104.66,26705.0
2018-03-19 14:10:00,104.68,104.77,104.42,104.42,49901.0,104.68,104.77,104.42,104.42,49901.0
2018-03-19 14:20:00,104.47,104.48,103.67,103.86,89646.0,104.47,104.48,103.67,103.86,89646.0
2018-03-19 14:30:00,103.85,104.03,102.54,103.17,168549.0,103.85,104.03,102.54,103.17,168549.0
2018-03-19 14:40:00,103.11,103.81,103.0,103.77,113392.0,103.11,103.81,103.0,103.77,113392.0
2018-03-19 14:50:00,103.76,103.76,103.37,103.37,101013.0,103.76,103.76,103.37,103.37,101013.0
2018-03-19 15:00:00,103.36,103.4,103.04,103.12,58127.0,103.36,103.4,103.04,103.12,58127.0
2018-03-19 15:10:00,103.1,103.54,102.93,103.44,79951.0,103.1,103.54,102.93,103.44,79951.0
2018-03-19 15:20:00,103.48,103.76,103.18,103.61,130372.0,103.48,103.76,103.18,103.61,130372.0
2018-03-19 15:30:00,103.61,103.68,103.4,103.4,134328.0,103.61,103.68,103.4,103.4,134328.0
2018-03-19 15:40:00,103.39,103.86,103.28,103.79,199977.0,103.39,103.86,103.28,103.79,199977.0
2018-03-19 15:50:00,103.76,104.99,103.54,104.51,489032.0,103.76,104.99,103.54,104.51,489032.0
2018-03-20 09:30:00,105.34,105.99,105.02,105.79,107962.0,105.34,105.99,105.02,105.79,107962.0
2018-03-20 09:40:00,105.72,106.51,105.65,105.96,63287.0,105.72,106.51,105.65,105.96,63287.0
2018-03-20 09:50:00,105.99,106.09,105.15,105.24,70239.0,105.99,106.09,105.15,105.24,70239.0
2018-03-20 10:00:00,105.28,105.63,104.66,104.87,69184.0,105.28,105.63,104.66,104.87,69184.0
2018-03-20 10:10:00,104.83,105.28,104.36,105.2,107048.0,104.83,105.28,104.36,105.2,107048.0
2018-03-20 10:20:00,105.19,105.31,104.96,105.17,51099.0,105.19,105.31,104.96,105.17,51099.0
2018-03-20 10:30:00,105.17,105.67,105.13,105.6,80533.0,105.17,105.67,105.13,105.6,80533.0
2018-03-20 10:40:00,105.6,105.75,105.41,105.55,48081.0,105.6,105.75,105.41,105.55,48081.0
2018-03-20 10:50:00,105.5,105.86,105.47,105.86,37804.0,105.5,105.86,105.47,105.86,37804.0
2018-03-20 11:00:00,105.86,106.13,105.8,105.91,41754.0,105.86,106.13,105.8,105.91,41754.0
2018-03-20 11:10:00,105.94,106.24,105.84,105.99,27447.0,105.94,106.24,105.84,105.99,27447.0
2018-03-20 11:20:00,105.96,106.24,105.94,106.23,24744.0,105.96,106.24,105.94,106.23,24744.0
2018-03-20 11:30:00,106.24,106.27,105.82,105.82,46666.0,106.24,106.27,105.82,105.82,46666.0
2018-03-20 11:40:00,105.82,105.9,105.56,105.77,37643.0,105.82,105.9,105.56,105.77,37643.0
2018-03-20 11:50:00,105.76,105.87,105.51,105.66,47410.0,105.76,105.87,105.51,105.66,47410.0
2018-03-20 12:00:00,105.69,105.69,105.2,105.36,28790.0,105.69,105.69,105.2,105.36,28790.0
2018-03-20 12:10:00,105.38,105.62,105.33,105.54,40281.0,105.38,105.62,105.33,105.54,40281.0
2018-03-20 12:20:00,105.57,105.81,105.48,105.62,80078.0,105.57,105.81,105.48,105.62,80078.0
2018-03-20 12:30:00,105.67,105.95,105.5,105.5,32611.0,105.67,105.95,105.5,105.5,32611.0
2018-03-20 12:40:00,105.5,105.75,105.45,105.67,41385.0,105.5,105.75,105.45,105.67,41385.0
2018-03-20 12:50:00,105.67,105.83,105.48,105.76,27206.0,105.67,105.83,105.48,105.76,27206.0
2018-03-20 13:00:00,105.73,105.86,105.22,105.22,24029.0,105.73,105.86,105.22,105.22,24029.0
2018-03-20 13:10:00,105.28,105.54,105.2,105.48,24828.0,105.28,105.54,105.2,105.48,24828.0
2018-03-20 13:20:00,105.48,105.64,105.4,105.56,25589.0,105.48,105.64,105.4,105.56,25589.0
2018-03-20 13:30:00,105.53,105.63,105.35,105.38,25151.0,105.53,105.63,105.35,105.38,25151.0
2018-03-20 13:40:00,105.38,105.49,105.32,105.48,18690.0,105.38,105.49,105.32,105.48,18690.0
2018-03-20 13:50:00,105.51,105.58,105.32,105.43,25609.0,105.51,105.58,105.32,105.43,25609.0
2018-03-20 14:00:00,105.45,105.7,105.35,105.55,21244.0,105.45,105.7,105.35,105.55,21244.0
2018-03-20 14:10:00,105.6,105.66,105.4,105.55,20158.0,105.6,105.66,105.4,105.55,20158.0
2018-03-20 14:20:00,105.54,105.62,105.45,105.62,20736.0,105.54,105.62,105.45,105.62,20736.0
2018-03-20 14:30:00,105.6,105.68,105.39,105.57,27687.0,105.6,105.68,105.39,105.57,27687.0
2018-03-20 14:40:00,105.57,105.71,105.41,105.42,27392.0,105.57,105.71,105.41,105.42,27392.0
2018-03-20 14:50:00,105.45,105.6,105.39,105.48,19689.0,105.45,105.6,105.39,105.48,19689.0
2018-03-20 15:00:00,105.5,105.75,105.45,105.65,75036.0,105.5,105.75,105.45,105.65,75036.0
2018-03-20 15:10:00,105.67,105.68,105.38,105.38,25259.0,105.67,105.68,105.38,105.38,25259.0
2018-03-20 15:20:00,105.38,105.56,105.24,105.26,95457.0,105.38,105.56,105.24,105.26,95457.0
2018-03-20 15:30:00,105.26,105.37,105.06,105.08,58871.0,105.26,105.37,105.06,105.08,58871.0
2018-03-20 15:40:00,105.1,105.26,105.08,105.2,66991.0,105.1,105.26,105.08,105.2,66991.0
2018-03-20 15:50:00,105.19,105.42,105.13,105.22,193678.0,105.19,105.42,105.13,105.22,193678.0
2018-03-21 09:30:00,105.01,105.54,104.67,104.94,48215.0,105.01,105.54,104.67,104.94,48215.0
2018-03-21 09:40:00,104.86,105.3,104.85,105.18,42427.0,104.86,105.3,104.85,105.18,42427.0
2018-03-21 09:50:00,105.12,105.41,105.01,105.26,29088.0,105.12,105.41,105.01,105.26,29088.0
2018-03-21 10:00:00,105.25,105.52,105.16,105.49,21336.0,105.25,105.52,105.16,105.49,21336.0
2018-03-21 10:10:00,105.43,105.82,105.26,105.69,32851.0,105.43,105.82,105.26,105.69,32851.0
2018-03-21 10:20:00,105.72,105.85,105.37,105.74,54976.0,105.72,105.85,105.37,105.74,54976.0
2018-03-21 10:30:00,105.72,105.95,105.49,105.69,87868.0,105.72,105.95,105.49,105.69,87868.0
2018-03-21 10:40:00,105.7,105.99,105.58,105.61,22434.0,105.7,105.99,105.58,105.61,22434.0
2018-03-21 10:50:00,105.58,105.73,105.28,105.5,57440.0,105.58,105.73,105.28,105.5,57440.0
2018-03-21 11:00:00,105.52,105.63,105.41,105.51,32406.0,105.52,105.63,105.41,105.51,32406.0
2018-03-21 11:10:00,105.5,105.68,105.43,105.57,23170.0,105.5,105.68,105.43,105.57,23170.0
2018-03-21 11:20:00,105.52,105.97,105.44,105.45,18337.0,105.52,105.97,105.44,105.45,18337.0
2018-03-21 11:30:00,105.43,105.84,105.42,105.78,58341.0,105.43,105.84,105.42,105.78,58341.0
2018-03-21 11:40:00,105.77,105.77,105.47,105.66,33778.0,105.77,105.77,105.47,105.66,33778.0
2018-03-21 11:50:00,105.64,105.85,105.55,105.75,19056.0,105.64,105.85,105.55,105.75,19056.0
2018-03-21 12:00:00,105.72,105.73,105.46,105.6,18673.0,105.72,105.73,105.46,105.6,18673.0
2018-03-21 12:10:00,105.59,105.59,105.17,105.23,16153.0,105.59,105.59,105.17,105.23,16153.0
2018-03-21 12:20:00,105.23,105.29,104.97,105.11,31494.0,105.23,105.29,104.97,105.11,31494.0
2018-03-21 12:30:00,105.09,105.11,104.93,105.09,19985.0,105.09,105.11,104.93,105.09,19985.0
2018-03-21 12:40:00,105.07,105.11,104.89,104.93,32972.0,105.07,105.11,104.89,104.93,32972.0
2018-03-21 12:50:00,104.9,105.2,104.9,105.0,19589.0,104.9,105.2,104.9,105.0,19589.0
2018-03-21 13:00:00,105.0,105.1,104.83,104.84,20169.0,105.0,105.1,104.83,104.84,20169.0
2018-03-21 13:10:00,104.82,104.89,104.67,104.86,18320.0,104.82,104.89,104.67,104.86,18320.0
2018-03-21 13:20:00,104.91,104.91,104.75,104.9,34074.0,104.91,104.91,104.75,104.9,34074.0
2018-03-21 13:30:00,104.86,104.89,104.7,104.79,38349.0,104.86,104.89,104.7,104.79,38349.0
2018-03-21 13:40:00,104.8,105.11,104.79,105.11,23960.0,104.8,105.11,104.79,105.11,23960.0
2018-03-21 13:50:00,105.05,105.57,105.0,105.52,37457.0,105.05,105.57,105.0,105.52,37457.0
2018-03-21 14:00:00,105.51,106.07,105.08,105.77,73837.0,105.51,106.07,105.08,105.77,73837.0
2018-03-21 14:10:00,105.65,105.99,105.39,105.48,65904.0,105.65,105.99,105.39,105.48,65904.0
2018-03-21 14:20:00,105.56,105.56,104.8,104.93,45928.0,105.56,105.56,104.8,104.93,45928.0
2018-03-21 14:30:00,104.96,105.03,104.54,104.56,38560.0,104.96,105.03,104.54,104.56,38560.0
2018-03-21 14:40:00,104.57,104.71,104.19,104.26,42018.0,104.57,104.71,104.19,104.26,42018.0
2018-03-21 14:50:00,104.17,104.62,103.88,104.62,32706.0,104.17,104.62,103.88,104.62,32706.0
2018-03-21 15:00:00,104.51,104.91,104.44,104.84,63914.0,104.51,104.91,104.44,104.84,63914.0
2018-03-21 15:10:00,104.85,105.27,104.75,104.97,26831.0,104.85,105.27,104.75,104.97,26831.0
2018-03-21 15:20:00,105.04,105.19,104.83,104.91,55413.0,105.04,105.19,104.83,104.91,55413.0
2018-03-21 15:30:00,104.91,105.48,104.8,105.4,46832.0,104.91,105.48,104.8,105.4,46832.0
2018-03-21 15:40:00,105.36,105.41,105.1,105.26,71293.0,105.36,105.41,105.1,105.26,71293.0
2018-03-21 15:50:00,105.21,105.21,104.72,104.73,126527.0,105.21,105.21,104.72,104.73,126527.0
2018-03-22 09:30:00,103.4,103.4,102.43,103.16,151094.0,103.4,103.4,102.43,103.16,151094.0
2018-03-22 09:40:00,103.24,104.32,102.85,104.32,146468.0,103.24,104.32,102.85,104.32,146468.0
2018-03-22 09:50:00,104.31,104.66,103.72,104.22,77182.0,104.31,104.66,103.72,104.22,77182.0
2018-03-22 10:00:00,104.17,104.62,103.81,104.51,55977.0,104.17,104.62,103.81,104.51,55977.0
2018-03-22 10:10:00,104.52,104.75,104.22,104.26,31669.0,104.52,104.75,104.22,104.26,31669.0
2018-03-22 10:20:00,104.21,104.3,103.89,104.17,25839.0,104.21,104.3,103.89,104.17,25839.0
2018-03-22 10:30:00,104.06,104.06,103.55,103.82,33522.0,104.06,104.06,103.55,103.82,33522.0
2018-03-22 10:40:00,103.85,103.96,103.58,103.67,32001.0,103.85,103.96,103.58,103.67,32001.0
2018-03-22 10:50:00,103.67,103.89,103.55,103.7,127976.0,103.67,103.89,103.55,103.7,127976.0
2018-03-22 11:00:00,103.76,104.23,103.73,104.14,60934.0,103.76,104.23,103.73,104.14,60934.0
2018-03-22 11:10:00,104.23,104.57,104.1,104.45,67939.0,104.23,104.57,104.1,104.45,67939.0
2018-03-22 11:20:00,104.42,104.42,103.55,103.75,61069.0,104.42,104.42,103.55,103.75,61069.0
2018-03-22 11:30:00,103.76,103.81,103.07,103.2,82832.0,103.76,103.81,103.07,103.2,82832.0
2018-03-22 11:40:00,103.25,103.5,103.04,103.43,85466.0,103.25,103.5,103.04,103.43,85466.0
2018-03-22 11:50:00,103.39,103.42,102.93,103.39,78957.0,103.39,103.42,102.93,103.39,78957.0
2018-03-22 12:00:00,103.36,103.49,103.06,103.26,42229.0,103.36,103.49,103.06,103.26,42229.0
2018-03-22 12:10:00,103.27,103.91,103.27,103.61,77428.0,103.27,103.91,103.27,103.61,77428.0
2018-03-22 12:20:00,103.66,104.13,103.65,104.1,25578.0,103.66,104.13,103.65,104.1,25578.0
2018-03-22 12:30:00,104.14,104.18,103.86,103.86,14427.0,104.14,104.18,103.86,103.86,14427.0
2018-03-22 12:40:00,103.91,104.1,103.78,103.97,28677.0,103.91,104.1,103.78,103.97,28677.0
2018-03-22 12:50:00,103.98,104.23,103.82,104.04,24614.0,103.98,104.23,103.82,104.04,24614.0
2018-03-22 13:00:00,104.01,104.06,103.59,103.68,34269.0,104.01,104.06,103.59,103.68,34269.0
2018-03-22 13:10:00,103.65,103.9,103.53,103.82,9933.0,103.65,103.9,103.53,103.82,9933.0
2018-03-22 13:20:00,103.76,104.2,103.72,104.2,13122.0,103.76,104.2,103.72,104.2,13122.0
2018-03-22 13:30:00,104.2,104.41,104.11,104.15,11447.0,104.2,104.41,104.11,104.15,11447.0
2018-03-22 13:40:00,104.23,104.24,103.91,103.96,18580.0,104.23,104.24,103.91,103.96,18580.0
2018-03-22 13:50:00,103.92,104.05,103.79,103.98,24965.0,103.92,104.05,103.79,103.98,24965.0
2018-03-22 14:00:00,104.01,104.22,103.81,103.81,19937.0,104.01,104.22,103.81,103.81,19937.0
2018-03-22 14:10:00,103.8,104.06,103.75,103.86,16661.0,103.8,104.06,103.75,103.86,16661.0
2018-03-22 14:20:00,103.83,103.87,103.41,103.44,18960.0,103.83,103.87,103.41,103.44,18960.0
2018-03-22 14:30:00,103.39,103.64,103.34,103.58,16771.0,103.39,103.64,103.34,103.58,16771.0
2018-03-22 14:40:00,103.53,103.75,103.42,103.62,19630.0,103.53,103.75,103.42,103.62,19630.0
2018-03-22 14:50:00,103.55,103.61,103.15,103.23,25603.0,103.55,103.61,103.15,103.23,25603.0
2018-03-22 15:00:00,103.2,103.48,103.1,103.1,23536.0,103.2,103.48,103.1,103.1,23536.0
2018-03-22 15:10:00,103.14,103.25,102.88,102.94,29510.0,103.14,103.25,102.88,102.94,29510.0
2018-03-22 15:20:00,102.98,103.49,102.98,103.11,56969.0,102.98,103.49,102.98,103.11,56969.0
2018-03-22 15:30:00,103.1,103.17,102.74,102.76,57746.0,103.1,103.17,102.74,102.76,57746.0
2018-03-22 15:40:00,102.75,102.86,102.33,102.45,93897.0,102.75,102.86,102.33,102.45,93897.0
2018-03-22 15:50:00,102.45,102.59,102.26,102.39,238784.0,102.45,102.59,102.26,102.39,238784.0
2018-03-23 09:30:00,102.29,103.29,102.07,102.66,62586.0,102.29,103.29,102.07,102.66,62586.0
2018-03-23 09:40:00,102.66,102.78,102.27,102.7,56562.0,102.66,102.78,102.27,102.7,56562.0
2018-03-23 09:50:00,102.63,103.59,102.62,103.29,56004.0,102.63,103.59,102.62,103.29,56004.0
2018-03-23 10:00:00,103.32,103.52,102.76,102.97,44036.0,103.32,103.52,102.76,102.97,44036.0
2018-03-23 10:10:00,102.93,103.03,102.51,102.74,42563.0,102.93,103.03,102.51,102.74,42563.0
2018-03-23 10:20:00,102.69,102.89,102.62,102.77,21151.0,102.69,102.89,102.62,102.77,21151.0
2018-03-23 10:30:00,102.8,102.91,102.65,102.74,17821.0,102.8,102.91,102.65,102.74,17821.0
2018-03-23 10:40:00,102.77,103.15,102.75,102.95,46099.0,102.77,103.15,102.75,102.95,46099.0
2018-03-23 10:50:00,102.97,103.36,102.88,103.3,69070.0,102.97,103.36,102.88,103.3,69070.0
2018-03-23 11:00:00,103.34,103.87,103.34,103.46,56528.0,103.34,103.87,103.34,103.46,56528.0
2018-03-23 11:10:00,103.45,103.46,103.08,103.29,19688.0,103.45,103.46,103.08,103.29,19688.0
2018-03-23 11:20:00,103.25,103.3,102.91,102.91,16925.0,103.25,103.3,102.91,102.91,16925.0
2018-03-23 11:30:00,102.84,103.26,102.75,102.75,18299.0,102.84,103.26,102.75,102.75,18299.0
2018-03-23 11:40:00,102.75,102.77,102.31,102.39,50748.0,102.75,102.77,102.31,102.39,50748.0
2018-03-23 11:50:00,102.39,102.4,101.67,101.74,81473.0,102.39,102.4,101.67,101.74,81473.0
2018-03-23 12:00:00,101.72,102.17,101.7,102.14,61323.0,101.72,102.17,101.7,102.14,61323.0
2018-03-23 12:10:00,102.08,102.1,101.5,101.65,59763.0,102.08,102.1,101.5,101.65,59763.0
2018-03-23 12:20:00,101.64,101.92,101.63,101.9,18804.0,101.64,101.92,101.63,101.9,18804.0
2018-03-23 12:30:00,101.94,101.94,101.51,101.62,20550.0,101.94,101.94,101.51,101.62,20550.0
2018-03-23 12:40:00,101.62,101.69,101.34,101.49,31851.0,101.62,101.69,101.34,101.49,31851.0
2018-03-23 12:50:00,101.52,101.67,101.38,101.6,13501.0,101.52,101.67,101.38,101.6,13501.0
2018-03-23 13:00:00,101.54,101.76,101.26,101.76,45692.0,101.54,101.76,101.26,101.76,45692.0
2018-03-23 13:10:00,101.77,102.12,101.73,102.09,26714.0,101.77,102.12,101.73,102.09,26714.0
2018-03-23 13:20:00,102.1,102.43,101.95,102.28,36728.0,102.1,102.43,101.95,102.28,36728.0
2018-03-23 13:30:00,102.33,102.45,101.96,102.06,13626.0,102.33,102.45,101.96,102.06,13626.0
2018-03-23 13:40:00,102.07,102.45,102.06,102.42,19681.0,102.07,102.45,102.06,102.42,19681.0
2018-03-23 13:50:00,102.44,102.82,102.44,102.62,13390.0,102.44,102.82,102.44,102.62,13390.0
2018-03-23 14:00:00,102.68,102.71,102.17,102.28,14853.0,102.68,102.71,102.17,102.28,14853.0
2018-03-23 14:10:00,102.24,102.24,101.83,101.84,18985.0,102.24,102.24,101.83,101.84,18985.0
2018-03-23 14:20:00,101.83,101.98,101.65,101.92,18092.0,101.83,101.98,101.65,101.92,18092.0
2018-03-23 14:30:00,101.86,101.9,101.59,101.74,21710.0,101.86,101.9,101.59,101.74,21710.0
2018-03-23 14:40:00,101.69,101.82,101.17,101.33,26330.0,101.69,101.82,101.17,101.33,26330.0
2018-03-23 14:50:00,101.37,101.38,100.8,100.86,39299.0,101.37,101.38,100.8,100.86,39299.0
2018-03-23 15:00:00,100.95,101.0,100.5,100.51,53781.0,100.95,101.0,100.5,100.51,53781.0
2018-03-23 15:10:00,100.55,101.18,100.52,100.94,33215.0,100.55,101.18,100.52,100.94,33215.0
2018-03-23 15:20:00,100.92,101.07,100.62,100.66,52748.0,100.92,101.07,100.62,100.66,52748.0
2018-03-23 15:30:00,100.67,100.69,100.25,100.4,62767.0,100.67,100.69,100.25,100.4,62767.0
2018-03-23 15:40:00,100.41,100.53,99.95,100.02,117343.0,100.41,100.53,99.95,100.02,117343.0
2018-03-23 15:50:00,100.04,100.04,99.64,99.7,179391.0,100.04,100.04,99.64,99.7,179391.0
2018-03-26 09:30:00,101.78,103.27,101.63,102.8,110127.0,101.78,103.27,101.63,102.8,110127.0
2018-03-26 09:40:00,102.81,102.99,102.31,102.67,66377.0,102.81,102.99,102.31,102.67,66377.0
2018-03-26 09:50:00,102.66,102.87,102.23,102.51,32525.0,102.66,102.87,102.23,102.51,32525.0
2018-03-26 10:00:00,102.59,102.81,102.54,102.73,42291.0,102.59,102.81,102.54,102.73,42291.0
2018-03-26 10:10:00,102.7,102.81,102.41,102.65,61418.0,102.7,102.81,102.41,102.65,61418.0
2018-03-26 10:20:00,102.7,102.74,102.32,102.33,45311.0,102.7,102.74,102.32,102.33,45311.0
2018-03-26 10:30:00,102.18,102.51,102.18,102.33,79268.0,102.18,102.51,102.18,102.33,79268.0
2018-03-26 10:40:00,102.31,102.64,102.2,102.44,41792.0,102.31,102.64,102.2,102.44,41792.0
2018-03-26 10:50:00,102.41,102.76,102.37,102.49,24332.0,102.41,102.76,102.37,102.49,24332.0
2018-03-26 11:00:00,102.52,102.71,101.95,101.98,48905.0,102.52,102.71,101.95,101.98,48905.0
2018-03-26 11:10:00,101.98,102.41,101.9,101.9,23002.0,101.98,102.41,101.9,101.9,23002.0
2018-03-26 11:20:00,101.91,102.24,101.67,101.99,55788.0,101.91,102.24,101.67,101.99,55788.0
2018-03-26 11:30:00,102.02,102.27,101.87,102.0,46913.0,102.02,102.27,101.87,102.0,46913.0
2018-03-26 11:40:00,102.05,102.33,102.05,102.09,33766.0,102.05,102.33,102.05,102.09,33766.0
2018-03-26 11:50:00,102.1,102.38,102.1,102.15,11383.0,102.1,102.38,102.1,102.15,11383.0
2018-03-26 12:00:00,102.1,102.43,102.0,102.41,14210.0,102.1,102.43,102.0,102.41,14210.0
2018-03-26 12:10:00,102.37,102.51,102.25,102.3,9933.0,102.37,102.51,102.25,102.3,9933.0
2018-03-26 12:20:00,102.32,102.5,102.29,102.42,104113.0,102.32,102.5,102.29,102.42,104113.0
2018-03-26 12:30:00,102.41,102.67,102.38,102.5,33615.0,102.41,102.67,102.38,102.5,33615.0
2018-03-26 12:40:00,102.47,102.55,102.04,102.05,12169.0,102.47,102.55,102.04,102.05,12169.0
2018-03-26 12:50:00,102.08,102.14,101.91,101.91,25781.0,102.08,102.14,101.91,101.91,25781.0
2018-03-26 13:00:00,101.86,102.23,101.85,102.15,21600.0,101.86,102.23,101.85,102.15,21600.0
2018-03-26 13:10:00,102.18,102.55,102.18,102.39,16737.0,102.18,102.55,102.18,102.39,16737.0
2018-03-26 13:20:00,102.42,102.44,102.16,102.23,28190.0,102.42,102.44,102.16,102.23,28190.0
2018-03-26 13:30:00,102.2,102.24,102.0,102.05,26054.0,102.2,102.24,102.0,102.05,26054.0
2018-03-26 13:40:00,102.06,102.27,101.93,101.95,21955.0,102.06,102.27,101.93,101.95,21955.0
2018-03-26 13:50:00,101.93,102.08,101.71,101.85,17076.0,101.93,102.08,101.71,101.85,17076.0
2018-03-26 14:00:00,101.87,102.11,101.79,102.07,14961.0,101.87,102.11,101.79,102.07,14961.0
2018-03-26 14:10:00,102.12,102.52,102.12,102.52,17710.0,102.12,102.52,102.12,102.52,17710.0
2018-03-26 14:20:00,102.59,102.8,102.54,102.79,24951.0,102.59,102.8,102.54,102.79,24951.0
2018-03-26 14:30:00,102.86,103.07,102.78,102.98,39399.0,102.86,103.07,102.78,102.98,39399.0
2018-03-26 14:40:00,102.95,103.02,102.59,102.63,27758.0,102.95,103.02,102.59,102.63,27758.0
2018-03-26 14:50:00,102.68,103.07,102.68,102.74,21968.0,102.68,103.07,102.68,102.74,21968.0
2018-03-26 15:00:00,102.76,102.98,102.72,102.98,27182.0,102.76,102.98,102.72,102.98,27182.0
2018-03-26 15:10:00,103.0,103.05,102.89,103.0,26890.0,103.0,103.05,102.89,103.0,26890.0
2018-03-26 15:20:00,103.01,103.04,102.82,102.95,46122.0,103.01,103.04,102.82,102.95,46122.0
2018-03-26 15:30:00,102.97,103.21,102.93,103.0,44883.0,102.97,103.21,102.93,103.0,44883.0
2018-03-26 15:40:00,103.01,103.25,102.93,103.18,94682.0,103.01,103.25,102.93,103.18,94682.0
2018-03-26 15:50:00,103.19,103.2,103.02,103.1,166595.0,103.19,103.2,103.02,103.1,166595.0
2018-03-27 09:30:00,103.63,104.2,102.52,103.06,52540.0,103.63,104.2,102.52,103.06,52540.0
2018-03-27 09:40:00,103.06,103.34,102.14,102.16,30771.0,103.06,103.34,102.14,102.16,30771.0
2018-03-27 09:50:00,102.19,102.61,102.15,102.54,20865.0,102.19,102.61,102.15,102.54,20865.0
2018-03-27 10:00:00,102.49,102.89,102.44,102.55,30554.0,102.49,102.89,102.44,102.55,30554.0
2018-03-27 10:10:00,102.55,102.55,102.25,102.45,47373.0,102.55,102.55,102.25,102.45,47373.0
2018-03-27 10:20:00,102.48,102.62,102.13,102.45,68499.0,102.48,102.62,102.13,102.45,68499.0
2018-03-27 10:30:00,102.42,102.58,102.25,102.53,40555.0,102.42,102.58,102.25,102.53,40555.0
2018-03-27 10:40:00,102.54,102.85,102.49,102.58,16040.0,102.54,102.85,102.49,102.58,16040.0
2018-03-27 10:50:00,102.54,102.66,102.34,102.34,22532.0,102.54,102.66,102.34,102.34,22532.0
2018-03-27 11:00:00,102.38,102.39,101.96,102.18,34204.0,102.38,102.39,101.96,102.18,34204.0
2018-03-27 11:10:00,102.12,102.17,101.98,102.01,12994.0,102.12,102.17,101.98,102.01,12994.0
2018-03-27 11:20:00,101.96,101.96,101.26,101.55,29831.0,101.96,101.96,101.26,101.55,29831.0
2018-03-27 11:30:00,101.56,102.38,101.56,102.38,31710.0,101.56,102.38,101.56,102.38,31710.0
2018-03-27 11:40:00,102.38,102.85,102.34,102.58,35023.0,102.38,102.85,102.34,102.58,35023.0
2018-03-27 11:50:00,102.58,102.64,102.17,102.39,20268.0,102.58,102.64,102.17,102.39,20268.0
2018-03-27 12:00:00,102.39,102.56,102.05,102.25,14213.0,102.39,102.56,102.05,102.25,14213.0
2018-03-27 12:10:00,102.2,102.31,102.04,102.08,7909.0,102.2,102.31,102.04,102.08,7909.0
2018-03-27 12:20:00,102.08,102.12,101.45,101.46,22274.0,102.08,102.12,101.45,101.46,22274.0
2018-03-27 12:30:00,101.39,101.45,101.03,101.3,22021.0,101.39,101.45,101.03,101.3,22021.0
2018-03-27 12:40:00,101.31,101.59,101.15,101.26,31302.0,101.31,101.59,101.15,101.26,31302.0
2018-03-27 12:50:00,101.24,101.52,100.97,101.48,17085.0,101.24,101.52,100.97,101.48,17085.0
2018-03-27 13:00:00,101.55,101.79,101.54,101.75,15951.0,101.55,101.79,101.54,101.75,15951.0
2018-03-27 13:10:00,101.72,101.95,101.59,101.86,15173.0,101.72,101.95,101.59,101.86,15173.0
2018-03-27 13:20:00,101.85,101.89,101.45,101.45,12492.0,101.85,101.89,101.45,101.45,12492.0
2018-03-27 13:30:00,101.45,101.51,101.06,101.06,34402.0,101.45,101.51,101.06,101.06,34402.0
2018-03-27 13:40:00,101.03,101.31,100.95,101.16,60329.0,101.03,101.31,100.95,101.16,60329.0
2018-03-27 13:50:00,101.11,101.15,100.61,100.88,74702.0,101.11,101.15,100.61,100.88,74702.0
2018-03-27 14:00:00,100.84,100.88,100.46,100.53,83803.0,100.84,100.88,100.46,100.53,83803.0
2018-03-27 14:10:00,100.55,100.83,100.42,100.76,65733.0,100.55,100.83,100.42,100.76,65733.0
2018-03-27 14:20:00,100.72,100.79,100.1,100.14,77070.0,100.72,100.79,100.1,100.14,77070.0
2018-03-27 14:30:00,100.15,100.4,100.0,100.36,89083.0,100.15,100.4,100.0,100.36,89083.0
2018-03-27 14:40:00,100.38,100.57,99.9,100.08,117011.0,100.38,100.57,99.9,100.08,117011.0
2018-03-27 14:50:00,100.1,100.18,99.47,99.52,93067.0,100.1,100.18,99.47,99.52,93067.0
2018-03-27 15:00:00,99.58,99.58,98.37,98.82,129635.0,99.58,99.58,98.37,98.82,129635.0
2018-03-27 15:10:00,98.86,99.25,98.65,99.15,42535.0,98.86,99.25,98.65,99.15,42535.0
2018-03-27 15:20:00,99.1,99.31,98.85,98.9,152360.0,99.1,99.31,98.85,98.9,152360.0
2018-03-27 15:30:00,98.87,98.99,98.26,98.99,222049.0,98.87,98.99,98.26,98.99,222049.0
2018-03-27 15:40:00,98.98,98.98,97.8,98.07,385470.0,98.98,98.98,97.8,98.07,385470.0
2018-03-27 15:50:00,98.04,98.22,97.71,98.04,416320.0,98.04,98.22,97.71,98.04,416320.0
2018-03-28 09:30:00,97.69,97.83,96.05,96.21,211059.0,97.69,97.83,96.05,96.21,211059.0
2018-03-28 09:40:00,96.22,97.34,95.54,97.28,219674.0,96.22,97.34,95.54,97.28,219674.0
2018-03-28 09:50:00,97.22,98.62,96.88,98.48,197190.0,97.22,98.62,96.88,98.48,197190.0
2018-03-28 10:00:00,98.49,98.69,97.58,98.11,104284.0,98.49,98.69,97.58,98.11,104284.0
2018-03-28 10:10:00,98.09,98.43,97.72,97.78,59129.0,98.09,98.43,97.72,97.78,59129.0
2018-03-28 10:20:00,97.79,97.98,96.86,97.56,260234.0,97.79,97.98,96.86,97.56,260234.0
2018-03-28 10:30:00,97.6,97.75,96.91,97.4,74107.0,97.6,97.75,96.91,97.4,74107.0
2018-03-28 10:40:00,97.36,97.36,96.63,96.99,155552.0,97.36,97.36,96.63,96.99,155552.0
2018-03-28 10:50:00,96.93,97.8,96.74,97.49,95939.0,96.93,97.8,96.74,97.49,95939.0
2018-03-28 11:00:00,97.5,97.97,97.34,97.63,60477.0,97.5,97.97,97.34,97.63,60477.0
2018-03-28 11:10:00,97.7,97.95,97.1,97.52,51814.0,97.7,97.95,97.1,97.52,51814.0
2018-03-28 11:20:00,97.52,97.52,96.95,97.1,42381.0,97.52,97.52,96.95,97.1,42381.0
2018-03-28 11:30:00,97.13,97.77,96.83,97.45,107907.0,97.13,97.77,96.83,97.45,107907.0
2018-03-28 11:40:00,97.51,98.25,97.4,98.21,113061.0,97.51,98.25,97.4,98.21,113061.0
2018-03-28 11:50:00,98.24,98.24,97.46,97.61,68961.0,98.24,98.24,97.46,97.61,68961.0
2018-03-28 12:00:00,97.65,98.16,97.51,97.6,85153.0,97.65,98.16,97.51,97.6,85153.0
2018-03-28 12:10:00,97.62,98.62,97.62,98.62,54343.0,97.62,98.62,97.62,98.62,54343.0
2018-03-28 12:20:00,98.65,98.85,97.91,97.99,64032.0,98.65,98.85,97.91,97.99,64032.0
2018-03-28 12:30:00,97.99,98.29,97.92,98.18,82354.0,97.99,98.29,97.92,98.18,82354.0
2018-03-28 12:40:00,98.23,98.46,97.9,98.04,37429.0,98.23,98.46,97.9,98.04,37429.0
2018-03-28 12:50:00,98.01,98.13,97.63,97.66,56071.0,98.01,98.13,97.63,97.66,56071.0
2018-03-28 13:00:00,97.64,98.05,97.35,98.05,28644.0,97.64,98.05,97.35,98.05,28644.0
2018-03-28 13:10:00,98.07,98.07,97.45,97.55,24759.0,98.07,98.07,97.45,97.55,24759.0
2018-03-28 13:20:00,97.58,98.28,97.44,97.91,27078.0,97.58,98.28,97.44,97.91,27078.0
2018-03-28 13:30:00,98.02,98.11,97.61,98.1,22914.0,98.02,98.11,97.61,98.1,22914.0
2018-03-28 13:40:00,98.06,98.66,97.88,98.46,24345.0,98.06,98.66,97.88,98.46,24345.0
2018-03-28 13:50:00,98.49,98.49,98.06,98.26,19788.0,98.49,98.49,98.06,98.26,19788.0
2018-03-28 14:00:00,98.3,98.39,97.68,97.82,34063.0,98.3,98.39,97.68,97.82,34063.0
2018-03-28 14:10:00,97.85,97.94,97.56,97.89,20618.0,97.85,97.94,97.56,97.89,20618.0
2018-03-28 14:20:00,97.91,98.21,97.6,97.7,26923.0,97.91,98.21,97.6,97.7,26923.0
2018-03-28 14:30:00,97.62,98.42,97.6,98.42,28590.0,97.62,98.42,97.6,98.42,28590.0
2018-03-28 14:40:00,98.45,98.71,97.87,98.12,48927.0,98.45,98.71,97.87,98.12,48927.0
2018-03-28 14:50:00,98.08,98.24,97.75,97.75,38021.0,98.08,98.24,97.75,97.75,38021.0
2018-03-28 15:00:00,97.75,98.27,97.34,97.34,98773.0,97.75,98.27,97.34,97.34,98773.0
2018-03-28 15:10:00,97.36,98.04,97.36,98.04,51205.0,97.36,98.04,97.36,98.04,51205.0
2018-03-28 15:20:00,98.13,98.33,97.83,98.22,58721.0,98.13,98.33,97.83,98.22,58721.0
2018-03-28 15:30:00,98.22,98.68,98.04,98.56,71650.0,98.22,98.68,98.04,98.56,71650.0
2018-03-28 15:40:00,98.53,98.56,97.95,98.06,133381.0,98.53,98.56,97.95,98.06,133381.0
2018-03-28 15:50:00,98.07,98.15,97.42,97.43,292778.0,98.07,98.15,97.42,97.43,292778.0
2018-03-29 09:30:00,98.09,98.27,96.54,96.88,108630.0,98.09,98.27,96.54,96.88,108630.0
2018-03-29 09:40:00,96.88,96.88,95.92,96.38,115629.0,96.88,96.88,95.92,96.38,115629.0
2018-03-29 09:50:00,96.4,96.87,96.06,96.75,78699.0,96.4,96.87,96.06,96.75,78699.0
2018-03-29 10:00:00,96.77,97.52,96.68,97.13,34126.0,96.77,97.52,96.68,97.13,34126.0
2018-03-29 10:10:00,97.22,97.57,97.15,97.34,44323.0,97.22,97.57,97.15,97.34,44323.0
2018-03-29 10:20:00,97.34,97.57,97.12,97.42,23000.0,97.34,97.57,97.12,97.42,23000.0
2018-03-29 10:30:00,97.44,97.96,97.33,97.95,33858.0,97.44,97.96,97.33,97.95,33858.0
2018-03-29 10:40:00,97.91,98.16,97.83,98.05,42384.0,97.91,98.16,97.83,98.05,42384.0
2018-03-29 10:50:00,98.0,98.24,97.81,98.0,34638.0,98.0,98.24,97.81,98.0,34638.0
2018-03-29 11:00:00,98.02,98.02,97.69,97.81,42296.0,98.02,98.02,97.69,97.81,42296.0
2018-03-29 11:10:00,97.79,97.93,97.34,97.39,45029.0,97.79,97.93,97.34,97.39,45029.0
2018-03-29 11:20:00,97.44,97.51,97.34,97.44,39410.0,97.44,97.51,97.34,97.44,39410.0
2018-03-29 11:30:00,97.39,97.39,96.94,97.05,87626.0,97.39,97.39,96.94,97.05,87626.0
2018-03-29 11:40:00,97.09,97.5,97.04,97.34,46010.0,97.09,97.5,97.04,97.34,46010.0
2018-03-29 11:50:00,97.36,97.38,96.99,97.11,113308.0,97.36,97.38,96.99,97.11,113308.0
2018-03-29 12:00:00,97.19,97.19,96.99,97.06,178440.0,97.19,97.19,96.99,97.06,178440.0
2018-03-29 12:10:00,97.03,97.21,96.99,97.18,22512.0,97.03,97.21,96.99,97.18,22512.0
2018-03-29 12:20:00,97.17,97.25,96.93,97.23,38103.0,97.17,97.25,96.93,97.23,38103.0
2018-03-29 12:30:00,97.25,97.43,97.23,97.34,26862.0,97.25,97.43,97.23,97.34,26862.0
2018-03-29 12:40:00,97.3,97.38,97.22,97.36,15189.0,97.3,97.38,97.22,97.36,15189.0
2018-03-29 12:50:00,97.33,97.81,97.33,97.79,21079.0,97.33,97.81,97.33,97.79,21079.0
2018-03-29 13:00:00,97.85,97.96,97.52,97.68,17103.0,97.85,97.96,97.52,97.68,17103.0
2018-03-29 13:10:00,97.65,98.07,97.63,98.03,33412.0,97.65,98.07,97.63,98.03,33412.0
2018-03-29 13:20:00,98.03,98.06,97.82,97.95,27396.0,98.03,98.06,97.82,97.95,27396.0
2018-03-29 13:30:00,98.0,98.24,97.86,98.08,25661.0,98.0,98.24,97.86,98.08,25661.0
2018-03-29 13:40:00,98.07,98.36,98.02,98.25,32825.0,98.07,98.36,98.02,98.25,32825.0
2018-03-29 13:50:00,98.28,98.84,98.24,98.76,59581.0,98.28,98.84,98.24,98.76,59581.0
2018-03-29 14:00:00,98.77,99.04,98.66,99.04,38352.0,98.77,99.04,98.66,99.04,38352.0
2018-03-29 14:10:00,99.05,99.35,99.02,99.17,33055.0,99.05,99.35,99.02,99.17,33055.0
2018-03-29 14:20:00,99.21,99.29,98.86,99.14,17609.0,99.21,99.29,98.86,99.14,17609.0
2018-03-29 14:30:00,99.19,99.57,99.18,99.52,17562.0,99.19,99.57,99.18,99.52,17562.0
2018-03-29 14:40:00,99.5,99.77,99.42,99.67,23540.0,99.5,99.77,99.42,99.67,23540.0
2018-03-29 14:50:00,99.69,99.75,99.37,99.37,22691.0,99.69,99.75,99.37,99.37,22691.0
2018-03-29 15:00:00,99.43,99.67,99.23,99.53,29467.0,99.43,99.67,99.23,99.53,29467.0
2018-03-29 15:10:00,99.56,99.66,98.97,99.09,55343.0,99.56,99.66,98.97,99.09,55343.0
2018-03-29 15:20:00,99.1,99.15,98.5,98.59,30822.0,99.1,99.15,98.5,98.59,30822.0
2018-03-29 15:30:00,98.59,98.63,98.16,98.46,49102.0,98.59,98.63,98.16,98.46,49102.0
2018-03-29 15:40:00,98.48,98.59,98.29,98.57,71597.0,98.48,98.59,98.29,98.57,71597.0
2018-03-29 15:50:00,98.59,98.59,97.3,97.78,412164.0,98.59,98.59,97.3,97.78,412164.0
2018-04-02 09:30:00,96.32,96.99,95.08,96.55,244402.0,96.32,96.99,95.08,96.55,244402.0
2018-04-02 09:40:00,96.5,96.63,95.52,96.18,122766.0,96.5,96.63,95.52,96.18,122766.0
2018-04-02 09:50:00,96.19,96.41,95.91,96.26,76408.0,96.19,96.41,95.91,96.26,76408.0
2018-04-02 10:00:00,96.24,96.24,95.26,95.35,108115.0,96.24,96.24,95.26,95.35,108115.0
2018-04-02 10:10:00,95.37,96.0,95.26,95.89,101389.0,95.37,96.0,95.26,95.89,101389.0
2018-04-02 10:20:00,95.95,96.21,95.83,96.05,68566.0,95.95,96.21,95.83,96.05,68566.0
2018-04-02 10:30:00,96.04,96.16,95.78,96.15,87342.0,96.04,96.16,95.78,96.15,87342.0
2018-04-02 10:40:00,96.13,96.21,95.96,96.09,44069.0,96.13,96.21,95.96,96.09,44069.0
2018-04-02 10:50:00,96.1,96.16,95.66,95.66,109168.0,96.1,96.16,95.66,95.66,109168.0
2018-04-02 11:00:00,95.66,95.82,95.36,95.69,91440.0,95.66,95.82,95.36,95.69,91440.0
2018-04-02 11:10:00,95.69,96.09,95.44,96.06,79109.0,95.69,96.09,95.44,96.06,79109.0
2018-04-02 11:20:00,96.05,96.14,95.83,96.13,46251.0,96.05,96.14,95.83,96.13,46251.0
2018-04-02 11:30:00,96.13,96.13,95.16,95.32,84217.0,96.13,96.13,95.16,95.32,84217.0
2018-04-02 11:40:00,95.32,95.5,94.75,95.31,98697.0,95.32,95.5,94.75,95.31,98697.0
2018-04-02 11:50:00,95.29,95.5,94.96,95.2,83287.0,95.29,95.5,94.96,95.2,83287.0
2018-04-02 12:00:00,95.16,95.27,94.65,94.7,104891.0,95.16,95.27,94.65,94.7,104891.0
2018-04-02 12:10:00,94.7,94.96,94.55,94.83,149984.0,94.7,94.96,94.55,94.83,149984.0
2018-04-02 12:20:00,94.82,95.11,94.75,94.93,74981.0,94.82,95.11,94.75,94.93,74981.0
2018-04-02 12:30:00,94.98,95.45,94.87,95.23,57383.0,94.98,95.45,94.87,95.23,57383.0
2018-04-02 12:40:00,95.23,95.73,95.16,95.66,39048.0,95.23,95.73,95.16,95.66,39048.0
2018-04-02 12:50:00,95.65,95.65,95.33,95.49,37654.0,95.65,95.65,95.33,95.49,37654.0
2018-04-02 13:00:00,95.48,95.56,94.85,94.85,57017.0,95.48,95.56,94.85,94.85,57017.0
2018-04-02 13:10:00,94.82,95.03,94.65,94.65,42820.0,94.82,95.03,94.65,94.65,42820.0
2018-04-02 13:20:00,94.72,94.94,94.47,94.51,50100.0,94.72,94.94,94.47,94.51,50100.0
2018-04-02 13:30:00,94.48,95.1,94.47,94.81,44617.0,94.48,95.1,94.47,94.81,44617.0
2018-04-02 13:40:00,94.78,94.78,94.23,94.56,42305.0,94.78,94.78,94.23,94.56,42305.0
2018-04-02 13:50:00,94.56,94.92,94.49,94.73,64659.0,94.56,94.92,94.49,94.73,64659.0
2018-04-02 14:00:00,94.71,94.77,93.92,94.56,81175.0,94.71,94.77,93.92,94.56,81175.0
2018-04-02 14:10:00,94.53,94.98,94.35,94.6,58070.0,94.53,94.98,94.35,94.6,58070.0
2018-04-02 14:20:00,94.64,94.79,94.12,94.18,51153.0,94.64,94.79,94.12,94.18,51153.0
2018-04-02 14:30:00,94.11,94.56,94.09,94.32,111816.0,94.11,94.56,94.09,94.32,111816.0
2018-04-02 14:40:00,94.32,94.46,94.06,94.46,47502.0,94.32,94.46,94.06,94.46,47502.0
2018-04-02 14:50:00,94.51,95.12,94.51,95.12,52620.0,94.51,95.12,94.51,95.12,52620.0
2018-04-02 15:00:00,95.12,95.2,94.93,95.07,49142.0,95.12,95.2,94.93,95.07,49142.0
2018-04-02 15:10:00,95.07,95.81,95.04,95.81,58574.0,95.07,95.81,95.04,95.81,58574.0
2018-04-02 15:20:00,95.83,95.88,95.18,95.28,61247.0,95.83,95.88,95.18,95.28,61247.0
2018-04-02 15:30:00,95.29,95.5,94.95,95.17,94819.0,95.29,95.5,94.95,95.17,94819.0
2018-04-02 15:40:00,95.15,96.09,95.11,95.91,148893.0,95.15,96.09,95.11,95.91,148893.0
2018-04-02 15:50:00,95.9,96.24,95.81,95.9,261026.0,95.9,96.24,95.81,95.9,261026.0
2018-04-03 09:30:00,96.65,96.78,94.99,95.68,75968.0,96.65,96.78,94.99,95.68,75968.0
2018-04-03 09:40:00,95.71,96.17,95.31,95.34,72555.0,95.71,96.17,95.31,95.34,72555.0
2018-04-03 09:50:00,95.28,95.28,94.51,94.74,38900.0,95.28,95.28,94.51,94.74,38900.0
2018-04-03 10:00:00,94.7,94.83,94.34,94.52,32822.0,94.7,94.83,94.34,94.52,32822.0
2018-04-03 10:10:00,94.43,94.67,94.07,94.11,35977.0,94.43,94.67,94.07,94.11,35977.0
2018-04-03 10:20:00,94.13,94.44,93.82,94.44,89240.0,94.13,94.44,93.82,94.44,89240.0
2018-04-03 10:30:00,94.45,94.67,94.27,94.43,59501.0,94.45,94.67,94.27,94.43,59501.0
2018-04-03 10:40:00,94.42,94.82,94.34,94.59,28804.0,94.42,94.82,94.34,94.59,28804.0
2018-04-03 10:50:00,94.55,95.01,94.41,94.82,27169.0,94.55,95.01,94.41,94.82,27169.0
2018-04-03 11:00:00,94.87,95.52,94.87,95.3,32049.0,94.87,95.52,94.87,95.3,32049.0
2018-04-03 11:10:00,95.27,95.33,95.03,95.29,30511.0,95.27,95.33,95.03,95.29,30511.0
2018-04-03 11:20:00,95.25,95.3,94.83,94.85,23460.0,95.25,95.3,94.83,94.85,23460.0
2018-04-03 11:30:00,94.89,94.94,94.26,94.36,33483.0,94.89,94.94,94.26,94.36,33483.0
2018-04-03 11:40:00,94.4,94.41,93.79,93.81,46307.0,94.4,94.41,93.79,93.81,46307.0
2018-04-03 11:50:00,93.77,93.99,93.42,93.63,44192.0,93.77,93.99,93.42,93.63,44192.0
2018-04-03 12:00:00,93.61,93.94,93.61,93.88,20804.0,93.61,93.94,93.61,93.88,20804.0
2018-04-03 12:10:00,93.87,93.98,93.56,93.62,24784.0,93.87,93.98,93.56,93.62,24784.0
2018-04-03 12:20:00,93.65,93.77,93.42,93.5,45400.0,93.65,93.77,93.42,93.5,45400.0
2018-04-03 12:30:00,93.52,93.93,93.5,93.84,14152.0,93.52,93.93,93.5,93.84,14152.0
2018-04-03 12:40:00,93.87,94.03,93.69,93.7,13732.0,93.87,94.03,93.69,93.7,13732.0
2018-04-03 12:50:00,93.71,93.86,93.63,93.74,15300.0,93.71,93.86,93.63,93.74,15300.0
2018-04-03 13:00:00,93.74,93.88,93.54,93.67,17965.0,93.74,93.88,93.54,93.67,17965.0
2018-04-03 13:10:00,93.66,94.13,93.54,93.95,41148.0,93.66,94.13,93.54,93.95,41148.0
2018-04-03 13:20:00,94.03,94.34,93.92,94.23,33632.0,94.03,94.34,93.92,94.23,33632.0
2018-04-03 13:30:00,94.26,94.29,93.98,94.04,28454.0,94.26,94.29,93.98,94.04,28454.0
2018-04-03 13:40:00,94.06,94.36,94.0,94.1,54545.0,94.06,94.36,94.0,94.1,54545.0
2018-04-03 13:50:00,94.09,94.29,93.95,94.14,47410.0,94.09,94.29,93.95,94.14,47410.0
2018-04-03 14:00:00,94.12,94.22,93.98,94.09,34337.0,94.12,94.22,93.98,94.09,34337.0
2018-04-03 14:10:00,94.09,94.17,93.93,94.08,35887.0,94.09,94.17,93.93,94.08,35887.0
2018-04-03 14:20:00,94.08,94.42,94.07,94.39,45822.0,94.08,94.42,94.07,94.39,45822.0
2018-04-03 14:30:00,94.36,94.41,94.03,94.39,69170.0,94.36,94.41,94.03,94.39,69170.0
2018-04-03 14:40:00,94.38,94.97,94.17,94.93,47017.0,94.38,94.97,94.17,94.93,47017.0
2018-04-03 14:50:00,94.89,95.23,94.73,95.07,42912.0,94.89,95.23,94.73,95.07,42912.0
2018-04-03 15:00:00,95.04,95.79,95.02,95.66,56257.0,95.04,95.79,95.02,95.66,56257.0
2018-04-03 15:10:00,95.63,95.83,95.11,95.53,56957.0,95.63,95.83,95.11,95.53,56957.0
2018-04-03 15:20:00,95.56,95.98,95.46,95.88,73584.0,95.56,95.98,95.46,95.88,73584.0
2018-04-03 15:30:00,95.93,95.93,95.41,95.72,94622.0,95.93,95.93,95.41,95.72,94622.0
2018-04-03 15:40:00,95.68,95.96,95.5,95.59,90136.0,95.68,95.96,95.5,95.59,90136.0
2018-04-03 15:50:00,95.53,95.9,95.5,95.86,166149.0,95.53,95.9,95.5,95.86,166149.0
2018-04-04 09:30:00,93.49,95.0,93.13,93.59,110795.0,93.49,95.0,93.13,93.59,110795.0
2018-04-04 09:40:00,93.57,93.98,93.12,93.13,72026.0,93.57,93.98,93.12,93.13,72026.0
2018-04-04 09:50:00,93.13,93.15,92.81,93.08,90152.0,93.13,93.15,92.81,93.08,90152.0
2018-04-04 10:00:00,93.03,93.93,92.86,93.92,118137.0,93.03,93.93,92.86,93.92,118137.0
2018-04-04 10:10:00,93.86,94.62,93.86,94.4,71289.0,93.86,94.62,93.86,94.4,71289.0
2018-04-04 10:20:00,94.39,94.39,93.91,93.98,30435.0,94.39,94.39,93.91,93.98,30435.0
2018-04-04 10:30:00,94.0,94.14,93.51,93.82,29195.0,94.0,94.14,93.51,93.82,29195.0
2018-04-04 10:40:00,93.85,94.45,93.68,94.44,28418.0,93.85,94.45,93.68,94.44,28418.0
2018-04-04 10:50:00,94.36,94.47,94.12,94.32,36967.0,94.36,94.47,94.12,94.32,36967.0
2018-04-04 11:00:00,94.29,94.36,94.03,94.09,48054.0,94.29,94.36,94.03,94.09,48054.0
2018-04-04 11:10:00,94.12,94.58,94.04,94.48,36270.0,94.12,94.58,94.04,94.48,36270.0
2018-04-04 11:20:00,94.51,94.8,94.49,94.76,33788.0,94.51,94.8,94.49,94.76,33788.0
2018-04-04 11:30:00,94.74,95.23,94.7,95.06,76751.0,94.74,95.23,94.7,95.06,76751.0
2018-04-04 11:40:00,95.07,95.29,94.8,94.8,64360.0,95.07,95.29,94.8,94.8,64360.0
2018-04-04 11:50:00,94.75,95.27,94.56,95.23,44135.0,94.75,95.27,94.56,95.23,44135.0
2018-04-04 12:00:00,95.18,95.55,94.91,95.51,133246.0,95.18,95.55,94.91,95.51,133246.0
2018-04-04 12:10:00,95.53,96.0,95.32,95.32,78878.0,95.53,96.0,95.32,95.32,78878.0
2018-04-04 12:20:00,95.32,95.58,95.23,95.29,20791.0,95.32,95.58,95.23,95.29,20791.0
2018-04-04 12:30:00,95.42,95.53,95.04,95.39,18542.0,95.42,95.53,95.04,95.39,18542.0
2018-04-04 12:40:00,95.45,95.73,95.36,95.36,102508.0,95.45,95.73,95.36,95.36,102508.0
2018-04-04 12:50:00,95.34,95.36,95.18,95.23,38339.0,95.34,95.36,95.18,95.23,38339.0
2018-04-04 13:00:00,95.23,95.3,94.93,95.0,54038.0,95.23,95.3,94.93,95.0,54038.0
2018-04-04 13:10:00,94.99,95.05,94.87,94.9,43700.0,94.99,95.05,94.87,94.9,43700.0
2018-04-04 13:20:00,94.87,94.98,94.68,94.9,48451.0,94.87,94.98,94.68,94.9,48451.0
2018-04-04 13:30:00,94.83,94.96,94.72,94.87,52154.0,94.83,94.96,94.72,94.87,52154.0
2018-04-04 13:40:00,94.91,95.02,94.76,94.81,26436.0,94.91,95.02,94.76,94.81,26436.0
2018-04-04 13:50:00,94.81,94.97,94.7,94.81,24869.0,94.81,94.97,94.7,94.81,24869.0
2018-04-04 14:00:00,94.9,95.28,94.85,95.17,18261.0,94.9,95.28,94.85,95.17,18261.0
2018-04-04 14:10:00,95.2,95.72,95.2,95.66,18074.0,95.2,95.72,95.2,95.66,18074.0
2018-04-04 14:20:00,95.66,96.0,95.63,95.98,18531.0,95.66,96.0,95.63,95.98,18531.0
2018-04-04 14:30:00,96.0,96.23,95.75,95.84,17766.0,96.0,96.23,95.75,95.84,17766.0
2018-04-04 14:40:00,95.78,96.17,95.72,95.94,27278.0,95.78,96.17,95.72,95.94,27278.0
2018-04-04 14:50:00,95.98,96.15,95.88,96.12,29398.0,95.98,96.15,95.88,96.12,29398.0
2018-04-04 15:00:00,96.15,96.44,96.13,96.44,41109.0,96.15,96.44,96.13,96.44,41109.0
2018-04-04 15:10:00,96.44,96.6,96.13,96.14,58020.0,96.44,96.6,96.13,96.14,58020.0
2018-04-04 15:20:00,96.16,96.9,96.16,96.79,67418.0,96.16,96.9,96.16,96.79,67418.0
2018-04-04 15:30:00,96.8,97.09,96.74,97.09,116218.0,96.8,97.09,96.74,97.09,116218.0
2018-04-04 15:40:00,97.1,97.32,96.89,96.92,101382.0,97.1,97.32,96.89,96.92,101382.0
2018-04-04 15:50:00,96.92,97.38,96.83,96.97,184624.0,96.92,97.38,96.83,96.97,184624.0
2018-04-05 09:30:00,99.2,100.59,98.61,99.32,194634.0,99.2,100.59,98.61,99.32,194634.0
2018-04-05 09:40:00,99.39,99.43,97.97,98.19,124690.0,99.39,99.43,97.97,98.19,124690.0
2018-04-05 09:50:00,98.13,99.24,98.08,99.03,105840.0,98.13,99.24,98.08,99.03,105840.0
2018-04-05 10:00:00,99.06,99.18,98.49,98.84,94892.0,99.06,99.18,98.49,98.84,94892.0
2018-04-05 10:10:00,98.87,98.97,98.34,98.36,64655.0,98.87,98.97,98.34,98.36,64655.0
2018-04-05 10:20:00,98.36,98.71,98.35,98.58,72357.0,98.36,98.71,98.35,98.58,72357.0
2018-04-05 10:30:00,98.58,98.99,98.56,98.84,57800.0,98.58,98.99,98.56,98.84,57800.0
2018-04-05 10:40:00,98.82,99.44,98.63,99.34,90831.0,98.82,99.44,98.63,99.34,90831.0
2018-04-05 10:50:00,99.3,99.35,98.82,98.92,53595.0,99.3,99.35,98.82,98.92,53595.0
2018-04-05 11:00:00,98.93,99.42,98.93,99.28,67266.0,98.93,99.42,98.93,99.28,67266.0
2018-04-05 11:10:00,99.3,99.53,99.06,99.2,78471.0,99.3,99.53,99.06,99.2,78471.0
2018-04-05 11:20:00,99.25,99.39,99.14,99.21,75342.0,99.25,99.39,99.14,99.21,75342.0
2018-04-05 11:30:00,99.25,99.65,99.1,99.56,67981.0,99.25,99.65,99.1,99.56,67981.0
2018-04-05 11:40:00,99.52,99.75,99.33,99.37,69251.0,99.52,99.75,99.33,99.37,69251.0
2018-04-05 11:50:00,99.35,99.62,99.31,99.47,56306.0,99.35,99.62,99.31,99.47,56306.0
2018-04-05 12:00:00,99.43,99.45,99.0,99.05,56281.0,99.43,99.45,99.0,99.05,56281.0
2018-04-05 12:10:00,99.06,99.09,98.57,98.73,71237.0,99.06,99.09,98.57,98.73,71237.0
2018-04-05 12:20:00,98.75,98.92,98.67,98.89,36547.0,98.75,98.92,98.67,98.89,36547.0
2018-04-05 12:30:00,98.9,99.0,98.65,98.94,30216.0,98.9,99.0,98.65,98.94,30216.0
2018-04-05 12:40:00,98.96,99.05,98.69,99.04,28470.0,98.96,99.05,98.69,99.04,28470.0
2018-04-05 12:50:00,99.04,99.18,98.96,99.06,23205.0,99.04,99.18,98.96,99.06,23205.0
2018-04-05 13:00:00,99.1,99.2,99.03,99.15,27525.0,99.1,99.2,99.03,99.15,27525.0
2018-04-05 13:10:00,99.16,99.18,98.67,98.76,30580.0,99.16,99.18,98.67,98.76,30580.0
2018-04-05 13:20:00,98.74,98.88,98.39,98.49,64136.0,98.74,98.88,98.39,98.49,64136.0
2018-04-05 13:30:00,98.44,98.68,98.42,98.42,30693.0,98.44,98.68,98.42,98.42,30693.0
2018-04-05 13:40:00,98.42,98.53,97.95,98.48,48175.0,98.42,98.53,97.95,98.48,48175.0
2018-04-05 13:50:00,98.53,98.73,98.53,98.57,27620.0,98.53,98.73,98.53,98.57,27620.0
2018-04-05 14:00:00,98.66,98.76,98.43,98.45,26995.0,98.66,98.76,98.43,98.45,26995.0
2018-04-05 14:10:00,98.45,98.77,98.45,98.73,29117.0,98.45,98.77,98.45,98.73,29117.0
2018-04-05 14:20:00,98.75,98.76,98.5,98.61,24964.0,98.75,98.76,98.5,98.61,24964.0
2018-04-05 14:30:00,98.59,98.97,98.59,98.83,26050.0,98.59,98.97,98.59,98.83,26050.0
2018-04-05 14:40:00,98.83,99.04,98.7,98.96,25861.0,98.83,99.04,98.7,98.96,25861.0
2018-04-05 14:50:00,98.98,99.04,98.81,98.94,31012.0,98.98,99.04,98.81,98.94,31012.0
2018-04-05 15:00:00,98.95,99.04,98.81,98.97,33205.0,98.95,99.04,98.81,98.97,33205.0
2018-04-05 15:10:00,98.99,99.07,98.87,98.89,33809.0,98.99,99.07,98.87,98.89,33809.0
2018-04-05 15:20:00,98.9,98.97,98.71,98.78,42689.0,98.9,98.97,98.71,98.78,42689.0
2018-04-05 15:30:00,98.77,98.8,98.32,98.38,51175.0,98.77,98.8,98.32,98.38,51175.0
2018-04-05 15:40:00,98.4,98.85,98.4,98.83,74454.0,98.4,98.85,98.4,98.83,74454.0
2018-04-05 15:50:00,98.85,98.91,98.58,98.62,155575.0,98.85,98.91,98.58,98.62,155575.0
2018-04-06 09:30:00,97.87,98.41,97.31,98.12,47944.0,97.87,98.41,97.31,98.12,47944.0
2018-04-06 09:40:00,98.27,98.27,97.15,97.35,26393.0,98.27,98.27,97.15,97.35,26393.0
2018-04-06 09:50:00,97.37,97.83,97.37,97.39,21989.0,97.37,97.83,97.37,97.39,21989.0
2018-04-06 10:00:00,97.38,97.58,96.93,96.93,15221.0,97.38,97.58,96.93,96.93,15221.0
2018-04-06 10:10:00,97.01,97.41,96.84,97.41,14475.0,97.01,97.41,96.84,97.41,14475.0
2018-04-06 10:20:00,97.43,97.53,97.25,97.33,25032.0,97.43,97.53,97.25,97.33,25032.0
2018-04-06 10:30:00,97.32,97.37,97.1,97.19,26013.0,97.32,97.37,97.1,97.19,26013.0
2018-04-06 10:40:00,97.2,97.26,96.56,96.63,28576.0,97.2,97.26,96.56,96.63,28576.0
2018-04-06 10:50:00,96.54,96.92,96.41,96.81,30984.0,96.54,96.92,96.41,96.81,30984.0
2018-04-06 11:00:00,96.76,96.76,96.18,96.46,29931.0,96.76,96.76,96.18,96.46,29931.0
2018-04-06 11:10:00,96.48,96.61,96.13,96.33,51815.0,96.48,96.61,96.13,96.33,51815.0
2018-04-06 11:20:00,96.3,96.33,95.89,96.28,23541.0,96.3,96.33,95.89,96.28,23541.0
2018-04-06 11:30:00,96.32,96.49,96.03,96.49,66982.0,96.32,96.49,96.03,96.49,66982.0
2018-04-06 11:40:00,96.48,96.48,95.96,95.96,68550.0,96.48,96.48,95.96,95.96,68550.0
2018-04-06 11:50:00,95.99,96.34,95.89,96.25,59778.0,95.99,96.34,95.89,96.25,59778.0
2018-04-06 12:00:00,96.26,96.48,96.19,96.35,24005.0,96.26,96.48,96.19,96.35,24005.0
2018-04-06 12:10:00,96.34,96.34,95.73,95.77,56038.0,96.34,96.34,95.73,95.77,56038.0
2018-04-06 12:20:00,95.77,95.99,95.53,95.53,55895.0,95.77,95.99,95.53,95.53,55895.0
2018-04-06 12:30:00,95.51,95.89,95.44,95.82,42514.0,95.51,95.89,95.44,95.82,42514.0
2018-04-06 12:40:00,95.83,96.11,95.76,95.89,56028.0,95.83,96.11,95.76,95.89,56028.0
2018-04-06 12:50:00,95.85,96.37,95.82,96.31,18294.0,95.85,96.37,95.82,96.31,18294.0
2018-04-06 13:00:00,96.31,96.33,95.91,95.96,23775.0,96.31,96.33,95.91,95.96,23775.0
2018-04-06 13:10:00,95.95,95.99,95.66,95.67,30560.0,95.95,95.99,95.66,95.67,30560.0
2018-04-06 13:20:00,95.66,95.89,95.6,95.89,12524.0,95.66,95.89,95.6,95.89,12524.0
2018-04-06 13:30:00,95.9,95.92,95.37,95.39,19169.0,95.9,95.92,95.37,95.39,19169.0
2018-04-06 13:40:00,95.36,95.51,94.92,95.0,27843.0,95.36,95.51,94.92,95.0,27843.0
2018-04-06 13:50:00,95.02,95.04,94.49,94.57,35863.0,95.02,95.04,94.49,94.57,35863.0
2018-04-06 14:00:00,94.5,94.73,94.35,94.63,31808.0,94.5,94.73,94.35,94.63,31808.0
2018-04-06 14:10:00,94.64,95.03,94.63,94.76,25402.0,94.64,95.03,94.63,94.76,25402.0
2018-04-06 14:20:00,94.79,94.93,94.49,94.54,23547.0,94.79,94.93,94.49,94.54,23547.0
2018-04-06 14:30:00,94.51,94.73,94.08,94.19,29524.0,94.51,94.73,94.08,94.19,29524.0
2018-04-06 14:40:00,94.21,94.61,94.1,94.5,29346.0,94.21,94.61,94.1,94.5,29346.0
2018-04-06 14:50:00,94.43,94.45,93.9,94.06,31219.0,94.43,94.45,93.9,94.06,31219.0
2018-04-06 15:00:00,94.09,94.38,93.9,94.18,39598.0,94.09,94.38,93.9,94.18,39598.0
2018-04-06 15:10:00,94.16,94.59,94.07,94.41,37948.0,94.16,94.59,94.07,94.41,37948.0
2018-04-06 15:20:00,94.41,94.6,94.22,94.23,27351.0,94.41,94.6,94.22,94.23,27351.0
2018-04-06 15:30:00,94.22,94.91,94.21,94.87,59415.0,94.22,94.91,94.21,94.87,59415.0
2018-04-06 15:40:00,94.87,94.98,94.48,94.5,55495.0,94.87,94.98,94.48,94.5,55495.0
2018-04-06 15:50:00,94.52,95.13,94.38,94.63,140687.0,94.52,95.13,94.38,94.63,140687.0
2018-04-09 09:30:00,95.21,95.83,95.02,95.14,41366.0,95.21,95.83,95.02,95.14,41366.0
2018-04-09 09:40:00,95.14,96.25,95.09,96.02,31986.0,95.14,96.25,95.09,96.02,31986.0
2018-04-09 09:50:00,96.06,96.91,95.89,96.75,49223.0,96.06,96.91,95.89,96.75,49223.0
2018-04-09 10:00:00,96.69,96.89,96.52,96.65,22630.0,96.69,96.89,96.52,96.65,22630.0
2018-04-09 10:10:00,96.65,96.73,96.38,96.5,23702.0,96.65,96.73,96.38,96.5,23702.0
2018-04-09 10:20:00,96.46,96.82,96.43,96.75,20895.0,96.46,96.82,96.43,96.75,20895.0
2018-04-09 10:30:00,96.75,96.9,96.58,96.8,19340.0,96.75,96.9,96.58,96.8,19340.0
2018-04-09 10:40:00,96.69,97.18,96.68,97.06,19981.0,96.69,97.18,96.68,97.06,19981.0
2018-04-09 10:50:00,97.09,97.28,96.8,96.84,20005.0,97.09,97.28,96.8,96.84,20005.0
2018-04-09 11:00:00,96.88,96.9,96.58,96.68,28621.0,96.88,96.9,96.58,96.68,28621.0
2018-04-09 11:10:00,96.69,97.02,96.61,96.97,23971.0,96.69,97.02,96.61,96.97,23971.0
2018-04-09 11:20:00,96.99,97.07,96.77,96.96,25214.0,96.99,97.07,96.77,96.96,25214.0
2018-04-09 11:30:00,96.94,97.08,96.82,96.85,30839.0,96.94,97.08,96.82,96.85,30839.0
2018-04-09 11:40:00,96.87,97.07,96.86,97.01,23490.0,96.87,97.07,96.86,97.01,23490.0
2018-04-09 11:50:00,97.01,97.06,96.88,97.01,23053.0,97.01,97.06,96.88,97.01,23053.0
2018-04-09 12:00:00,96.99,97.47,96.99,97.43,20221.0,96.99,97.47,96.99,97.43,20221.0
2018-04-09 12:10:00,97.39,97.62,97.29,97.51,23840.0,97.39,97.62,97.29,97.51,23840.0
2018-04-09 12:20:00,97.48,97.48,97.13,97.25,23449.0,97.48,97.48,97.13,97.25,23449.0
2018-04-09 12:30:00,97.21,97.28,97.03,97.09,13053.0,97.21,97.28,97.03,97.09,13053.0
2018-04-09 12:40:00,97.04,97.36,97.0,97.22,15069.0,97.04,97.36,97.0,97.22,15069.0
2018-04-09 12:50:00,97.26,97.32,97.13,97.21,13754.0,97.26,97.32,97.13,97.21,13754.0
2018-04-09 13:00:00,97.25,97.57,97.23,97.57,21378.0,97.25,97.57,97.23,97.57,21378.0
2018-04-09 13:10:00,97.58,97.59,97.26,97.35,25968.0,97.58,97.59,97.26,97.35,25968.0
2018-04-09 13:20:00,97.32,97.34,97.1,97.24,31532.0,97.32,97.34,97.1,97.24,31532.0
2018-04-09 13:30:00,97.22,97.43,97.2,97.26,18961.0,97.22,97.43,97.2,97.26,18961.0
2018-04-09 13:40:00,97.26,97.36,97.1,97.35,17615.0,97.26,97.36,97.1,97.35,17615.0
2018-04-09 13:50:00,97.37,97.4,97.23,97.24,25877.0,97.37,97.4,97.23,97.24,25877.0
2018-04-09 14:00:00,97.23,97.25,96.96,96.97,20963.0,97.23,97.25,96.96,96.97,20963.0
2018-04-09 14:10:00,96.97,97.19,96.89,97.16,32203.0,96.97,97.19,96.89,97.16,32203.0
2018-04-09 14:20:00,97.19,97.19,96.63,96.75,64299.0,97.19,97.19,96.63,96.75,64299.0
2018-04-09 14:30:00,96.74,96.84,96.58,96.75,30856.0,96.74,96.84,96.58,96.75,30856.0
2018-04-09 14:40:00,96.73,96.92,96.65,96.79,27208.0,96.73,96.92,96.65,96.79,27208.0
2018-04-09 14:50:00,96.79,97.04,96.75,97.04,20068.0,96.79,97.04,96.75,97.04,20068.0
2018-04-09 15:00:00,97.04,97.04,96.84,96.93,22427.0,97.04,97.04,96.84,96.93,22427.0
2018-04-09 15:10:00,96.94,97.01,96.69,96.74,82960.0,96.94,97.01,96.69,96.74,82960.0
2018-04-09 15:20:00,96.75,96.88,96.65,96.84,61873.0,96.75,96.88,96.65,96.84,61873.0
2018-04-09 15:30:00,96.83,96.87,96.65,96.71,77843.0,96.83,96.87,96.65,96.71,77843.0
2018-04-09 15:40:00,96.72,96.8,96.46,96.48,156478.0,96.72,96.8,96.46,96.48,156478.0
2018-04-09 15:50:00,96.48,96.83,96.46,96.51,335315.0,96.48,96.83,96.46,96.51,335315.0
2018-04-10 09:30:00,98.52,99.19,97.81,97.81,99042.0,98.52,99.19,97.81,97.81,99042.0
2018-04-10 09:40:00,97.79,97.8,96.78,97.27,83157.0,97.79,97.8,96.78,97.27,83157.0
2018-04-10 09:50:00,97.27,97.27,96.73,97.25,36940.0,97.27,97.27,96.73,97.25,36940.0
2018-04-10 10:00:00,97.37,97.41,96.96,97.0,34193.0,97.37,97.41,96.96,97.0,34193.0
2018-04-10 10:10:00,96.96,97.14,96.74,96.74,29151.0,96.96,97.14,96.74,96.74,29151.0
2018-04-10 10:20:00,96.76,97.09,96.62,97.03,24161.0,96.76,97.09,96.62,97.03,24161.0
2018-04-10 10:30:00,97.02,97.27,96.95,96.95,24663.0,97.02,97.27,96.95,96.95,24663.0
2018-04-10 10:40:00,96.94,97.69,96.94,97.56,29749.0,96.94,97.69,96.94,97.56,29749.0
2018-04-10 10:50:00,97.56,97.56,97.21,97.3,19091.0,97.56,97.56,97.21,97.3,19091.0
2018-04-10 11:00:00,97.33,97.46,97.17,97.46,22677.0,97.33,97.46,97.17,97.46,22677.0
2018-04-10 11:10:00,97.41,97.42,97.17,97.31,17096.0,97.41,97.42,97.17,97.31,17096.0
2018-04-10 11:20:00,97.33,97.74,97.22,97.44,30394.0,97.33,97.74,97.22,97.44,30394.0
2018-04-10 11:30:00,97.48,97.78,97.48,97.78,21711.0,97.48,97.78,97.48,97.78,21711.0
2018-04-10 11:40:00,97.81,97.82,97.06,97.21,27777.0,97.81,97.82,97.06,97.21,27777.0
2018-04-10 11:50:00,97.17,97.65,97.14,97.48,21090.0,97.17,97.65,97.14,97.48,21090.0
2018-04-10 12:00:00,97.49,97.63,97.25,97.55,20636.0,97.49,97.63,97.25,97.55,20636.0
2018-04-10 12:10:00,97.57,97.59,97.23,97.27,10979.0,97.57,97.59,97.23,97.27,10979.0
2018-04-10 12:20:00,97.2,97.32,96.74,97.02,37577.0,97.2,97.32,96.74,97.02,37577.0
2018-04-10 12:30:00,97.02,97.4,96.95,97.35,15310.0,97.02,97.4,96.95,97.35,15310.0
2018-04-10 12:40:00,97.32,97.37,97.08,97.35,19340.0,97.32,97.37,97.08,97.35,19340.0
2018-04-10 12:50:00,97.33,97.33,97.02,97.12,33487.0,97.33,97.33,97.02,97.12,33487.0
2018-04-10 13:00:00,97.21,97.42,97.07,97.39,14500.0,97.21,97.42,97.07,97.39,14500.0
2018-04-10 13:10:00,97.33,97.48,97.27,97.27,12630.0,97.33,97.48,97.27,97.27,12630.0
2018-04-10 13:20:00,97.26,97.45,97.17,97.45,13365.0,97.26,97.45,97.17,97.45,13365.0
2018-04-10 13:30:00,97.45,97.49,97.26,97.4,23628.0,97.45,97.49,97.26,97.4,23628.0
2018-04-10 13:40:00,97.35,97.36,97.07,97.19,20896.0,97.35,97.36,97.07,97.19,20896.0
2018-04-10 13:50:00,97.2,97.51,97.2,97.47,18997.0,97.2,97.51,97.2,97.47,18997.0
2018-04-10 14:00:00,97.49,97.55,97.31,97.53,20030.0,97.49,97.55,97.31,97.53,20030.0
2018-04-10 14:10:00,97.53,97.58,97.29,97.29,34522.0,97.53,97.58,97.29,97.29,34522.0
2018-04-10 14:20:00,97.28,97.44,97.11,97.16,23229.0,97.28,97.44,97.11,97.16,23229.0
2018-04-10 14:30:00,97.16,97.41,97.11,97.33,34270.0,97.16,97.41,97.11,97.33,34270.0
2018-04-10 14:40:00,97.32,97.52,97.17,97.32,25945.0,97.32,97.52,97.17,97.32,25945.0
2018-04-10 14:50:00,97.35,97.51,97.26,97.49,29443.0,97.35,97.51,97.26,97.49,29443.0
2018-04-10 15:00:00,97.5,97.64,97.3,97.63,48476.0,97.5,97.64,97.3,97.63,48476.0
2018-04-10 15:10:00,97.65,97.76,97.57,97.72,43298.0,97.65,97.76,97.57,97.72,43298.0
2018-04-10 15:20:00,97.74,97.89,97.64,97.87,64847.0,97.74,97.89,97.64,97.87,64847.0
2018-04-10 15:30:00,97.83,97.88,97.58,97.73,62735.0,97.83,97.88,97.58,97.73,62735.0
2018-04-10 15:40:00,97.73,97.92,97.61,97.89,73804.0,97.73,97.92,97.61,97.89,73804.0
2018-04-10 15:50:00,97.9,97.93,97.52,97.64,155999.0,97.9,97.93,97.52,97.64,155999.0
2018-04-11 09:30:00,96.76,97.44,96.59,97.44,23587.0,96.76,97.44,96.59,97.44,23587.0
2018-04-11 09:40:00,97.34,97.51,96.99,97.27,12694.0,97.34,97.51,96.99,97.27,12694.0
2018-04-11 09:50:00,97.23,97.54,97.13,97.54,11685.0,97.23,97.54,97.13,97.54,11685.0
2018-04-11 10:00:00,97.46,97.59,97.16,97.37,10840.0,97.46,97.59,97.16,97.37,10840.0
2018-04-11 10:10:00,97.33,97.57,97.23,97.56,5187.0,97.33,97.57,97.23,97.56,5187.0
2018-04-11 10:20:00,97.56,97.88,97.51,97.88,13314.0,97.56,97.88,97.51,97.88,13314.0
2018-04-11 10:30:00,97.88,97.95,97.74,97.83,10053.0,97.88,97.95,97.74,97.83,10053.0
2018-04-11 10:40:00,97.78,97.85,97.46,97.51,12838.0,97.78,97.85,97.46,97.51,12838.0
2018-04-11 10:50:00,97.48,97.66,97.11,97.14,13517.0,97.48,97.66,97.11,97.14,13517.0
2018-04-11 11:00:00,97.05,97.36,96.96,97.31,19748.0,97.05,97.36,96.96,97.31,19748.0
2018-04-11 11:10:00,97.33,97.67,97.27,97.56,79159.0,97.33,97.67,97.27,97.56,79159.0
2018-04-11 11:20:00,97.56,97.64,97.23,97.37,30634.0,97.56,97.64,97.23,97.37,30634.0
2018-04-11 11:30:00,97.4,97.48,97.31,97.36,16611.0,97.4,97.48,97.31,97.36,16611.0
2018-04-11 11:40:00,97.37,97.62,97.35,97.53,68392.0,97.37,97.62,97.35,97.53,68392.0
2018-04-11 11:50:00,97.58,97.73,97.51,97.67,29063.0,97.58,97.73,97.51,97.67,29063.0
2018-04-11 12:00:00,97.64,97.92,97.58,97.71,44510.0,97.64,97.92,97.58,97.71,44510.0
2018-04-11 12:10:00,97.75,97.93,97.62,97.68,22723.0,97.75,97.93,97.62,97.68,22723.0
2018-04-11 12:20:00,97.67,97.87,97.61,97.63,9481.0,97.67,97.87,97.61,97.63,9481.0
2018-04-11 12:30:00,97.66,97.69,97.28,97.37,20124.0,97.66,97.69,97.28,97.37,20124.0
2018-04-11 12:40:00,97.34,97.43,97.14,97.24,13089.0,97.34,97.43,97.14,97.24,13089.0
2018-04-11 12:50:00,97.2,97.27,97.03,97.03,10012.0,97.2,97.27,97.03,97.03,10012.0
2018-04-11 13:00:00,97.11,97.31,97.09,97.11,16313.0,97.11,97.31,97.09,97.11,16313.0
2018-04-11 13:10:00,97.11,97.21,96.92,97.21,15160.0,97.11,97.21,96.92,97.21,15160.0
2018-04-11 13:20:00,97.23,97.23,97.04,97.04,10260.0,97.23,97.23,97.04,97.04,10260.0
2018-04-11 13:30:00,97.04,97.13,96.76,96.93,6864.0,97.04,97.13,96.76,96.93,6864.0
2018-04-11 13:40:00,96.97,97.03,96.78,96.98,12075.0,96.97,97.03,96.78,96.98,12075.0
2018-04-11 13:50:00,97.0,97.07,96.86,96.86,13064.0,97.0,97.07,96.86,96.86,13064.0
2018-04-11 14:00:00,96.84,97.18,96.74,96.74,9788.0,96.84,97.18,96.74,96.74,9788.0
2018-04-11 14:10:00,96.79,97.23,96.78,97.17,11635.0,96.79,97.23,96.78,97.17,11635.0
2018-04-11 14:20:00,97.2,97.37,97.06,97.06,25808.0,97.2,97.37,97.06,97.06,25808.0
2018-04-11 14:30:00,97.12,97.37,97.08,97.11,24958.0,97.12,97.37,97.08,97.11,24958.0
2018-04-11 14:40:00,97.14,97.27,96.99,97.11,24745.0,97.14,97.27,96.99,97.11,24745.0
2018-04-11 14:50:00,97.11,97.18,96.94,97.18,15504.0,97.11,97.18,96.94,97.18,15504.0
2018-04-11 15:00:00,97.11,97.2,96.81,96.89,19762.0,97.11,97.2,96.81,96.89,19762.0
2018-04-11 15:10:00,96.84,96.89,96.71,96.87,24863.0,96.84,96.89,96.71,96.87,24863.0
2018-04-11 15:20:00,96.84,96.84,96.47,96.61,18011.0,96.84,96.84,96.47,96.61,18011.0
2018-04-11 15:30:00,96.63,96.91,96.63,96.77,19013.0,96.63,96.91,96.63,96.77,19013.0
2018-04-11 15:40:00,96.81,96.89,96.76,96.81,37647.0,96.81,96.89,96.76,96.81,37647.0
2018-04-11 15:50:00,96.77,96.77,96.49,96.63,100549.0,96.77,96.77,96.49,96.63,100549.0
2018-04-12 09:30:00,96.82,97.48,96.47,97.39,57741.0,96.82,97.48,96.47,97.39,57741.0
2018-04-12 09:40:00,97.44,97.68,97.22,97.61,49744.0,97.44,97.68,97.22,97.61,49744.0
2018-04-12 09:50:00,97.6,97.76,97.38,97.76,28913.0,97.6,97.76,97.38,97.76,28913.0
2018-04-12 10:00:00,97.76,98.01,97.72,98.0,23600.0,97.76,98.01,97.72,98.0,23600.0
2018-04-12 10:10:00,98.07,98.36,97.96,98.27,54696.0,98.07,98.36,97.96,98.27,54696.0
2018-04-12 10:20:00,98.3,98.89,98.27,98.46,83916.0,98.3,98.89,98.27,98.46,83916.0
2018-04-12 10:30:00,98.47,98.53,98.17,98.26,11284.0,98.47,98.53,98.17,98.26,11284.0
2018-04-12 10:40:00,98.3,98.4,98.01,98.13,29630.0,98.3,98.4,98.01,98.13,29630.0
2018-04-12 10:50:00,98.17,98.41,98.14,98.33,13361.0,98.17,98.41,98.14,98.33,13361.0
2018-04-12 11:00:00,98.34,98.69,98.34,98.68,31482.0,98.34,98.69,98.34,98.68,31482.0
2018-04-12 11:10:00,98.66,98.74,98.53,98.61,72241.0,98.66,98.74,98.53,98.61,72241.0
2018-04-12 11:20:00,98.6,98.96,98.54,98.56,45134.0,98.6,98.96,98.54,98.56,45134.0
2018-04-12 11:30:00,98.54,98.6,98.41,98.53,24688.0,98.54,98.6,98.41,98.53,24688.0
2018-04-12 11:40:00,98.51,98.57,98.24,98.27,33698.0,98.51,98.57,98.24,98.27,33698.0
2018-04-12 11:50:00,98.2,98.21,97.81,97.98,37851.0,98.2,98.21,97.81,97.98,37851.0
2018-04-12 12:00:00,97.97,98.04,97.63,97.77,21965.0,97.97,98.04,97.63,97.77,21965.0
2018-04-12 12:10:00,97.78,98.02,97.74,97.94,16072.0,97.78,98.02,97.74,97.94,16072.0
2018-04-12 12:20:00,97.96,98.01,97.83,97.96,18116.0,97.96,98.01,97.83,97.96,18116.0
2018-04-12 12:30:00,98.01,98.24,97.97,98.0,35310.0,98.01,98.24,97.97,98.0,35310.0
2018-04-12 12:40:00,98.03,98.27,98.02,98.17,25975.0,98.03,98.27,98.02,98.17,25975.0
2018-04-12 12:50:00,98.15,98.26,98.06,98.26,15993.0,98.15,98.26,98.06,98.26,15993.0
2018-04-12 13:00:00,98.27,98.28,97.99,98.01,42283.0,98.27,98.28,97.99,98.01,42283.0
2018-04-12 13:10:00,98.04,98.16,97.94,98.07,13442.0,98.04,98.16,97.94,98.07,13442.0
2018-04-12 13:20:00,98.1,98.21,97.7,97.73,16883.0,98.1,98.21,97.7,97.73,16883.0
2018-04-12 13:30:00,97.67,97.99,97.65,97.97,10225.0,97.67,97.99,97.65,97.97,10225.0
2018-04-12 13:40:00,97.97,98.02,97.88,97.93,10700.0,97.97,98.02,97.88,97.93,10700.0
2018-04-12 13:50:00,97.95,98.05,97.8,97.89,11523.0,97.95,98.05,97.8,97.89,11523.0
2018-04-12 14:00:00,97.89,98.09,97.85,98.07,11489.0,97.89,98.09,97.85,98.07,11489.0
2018-04-12 14:10:00,98.1,98.24,98.09,98.22,15918.0,98.1,98.24,98.09,98.22,15918.0
2018-04-12 14:20:00,98.2,98.3,98.13,98.13,12222.0,98.2,98.3,98.13,98.13,12222.0
2018-04-12 14:30:00,98.16,98.18,97.95,98.07,16956.0,98.16,98.18,97.95,98.07,16956.0
2018-04-12 14:40:00,98.17,98.17,97.89,97.97,19162.0,98.17,98.17,97.89,97.97,19162.0
2018-04-12 14:50:00,97.99,98.02,97.89,97.91,16000.0,97.99,98.02,97.89,97.91,16000.0
2018-04-12 15:00:00,97.97,98.02,97.92,97.94,27096.0,97.97,98.02,97.92,97.94,27096.0
2018-04-12 15:10:00,97.94,98.15,97.93,98.04,35633.0,97.94,98.15,97.93,98.04,35633.0
2018-04-12 15:20:00,98.02,98.24,98.01,98.16,47041.0,98.02,98.24,98.01,98.16,47041.0
2018-04-12 15:30:00,98.15,98.22,98.1,98.17,65847.0,98.15,98.22,98.1,98.17,65847.0
2018-04-12 15:40:00,98.19,98.22,97.74,97.91,61020.0,98.19,98.22,97.74,97.91,61020.0
2018-04-12 15:50:00,97.92,98.0,97.77,97.84,113323.0,97.92,98.0,97.77,97.84,113323.0
2018-04-13 09:30:00,98.81,99.0,98.51,98.65,76651.0,98.81,99.0,98.51,98.65,76651.0
2018-04-13 09:40:00,98.76,98.93,98.16,98.19,47714.0,98.76,98.93,98.16,98.19,47714.0
2018-04-13 09:50:00,98.16,98.24,97.33,97.75,39340.0,98.16,98.24,97.33,97.75,39340.0
2018-04-13 10:00:00,97.72,97.81,97.46,97.54,31557.0,97.72,97.81,97.46,97.54,31557.0
2018-04-13 10:10:00,97.49,97.96,97.46,97.81,25263.0,97.49,97.96,97.46,97.81,25263.0
2018-04-13 10:20:00,97.76,97.77,97.17,97.36,13958.0,97.76,97.77,97.17,97.36,13958.0
2018-04-13 10:30:00,97.31,97.41,97.11,97.25,21460.0,97.31,97.41,97.11,97.25,21460.0
2018-04-13 10:40:00,97.21,97.61,97.17,97.56,11621.0,97.21,97.61,97.17,97.56,11621.0
2018-04-13 10:50:00,97.62,97.67,97.2,97.26,8500.0,97.62,97.67,97.2,97.26,8500.0
2018-04-13 11:00:00,97.17,97.17,96.84,97.14,16563.0,97.17,97.17,96.84,97.14,16563.0
2018-04-13 11:10:00,97.19,97.31,97.11,97.17,8700.0,97.19,97.31,97.11,97.17,8700.0
2018-04-13 11:20:00,97.13,97.45,97.05,97.34,5228.0,97.13,97.45,97.05,97.34,5228.0
2018-04-13 11:30:00,97.42,97.48,97.19,97.27,8409.0,97.42,97.48,97.19,97.27,8409.0
2018-04-13 11:40:00,97.28,97.33,97.12,97.25,6500.0,97.28,97.33,97.12,97.25,6500.0
2018-04-13 11:50:00,97.2,97.21,97.02,97.14,10600.0,97.2,97.21,97.02,97.14,10600.0
2018-04-13 12:00:00,97.14,97.48,97.09,97.15,8550.0,97.14,97.48,97.09,97.15,8550.0
2018-04-13 12:10:00,97.22,97.25,97.09,97.15,7400.0,97.22,97.25,97.09,97.15,7400.0
2018-04-13 12:20:00,97.18,97.4,97.18,97.38,6400.0,97.18,97.4,97.18,97.38,6400.0
2018-04-13 12:30:00,97.31,97.49,97.23,97.23,12856.0,97.31,97.49,97.23,97.23,12856.0
2018-04-13 12:40:00,97.19,97.27,97.12,97.23,8097.0,97.19,97.27,97.12,97.23,8097.0
2018-04-13 12:50:00,97.24,97.49,97.23,97.46,9626.0,97.24,97.49,97.23,97.46,9626.0
2018-04-13 13:00:00,97.44,97.61,97.42,97.55,7154.0,97.44,97.61,97.42,97.55,7154.0
2018-04-13 13:10:00,97.52,97.62,97.48,97.57,8626.0,97.52,97.62,97.48,97.57,8626.0
2018-04-13 13:20:00,97.59,97.83,97.55,97.69,12207.0,97.59,97.83,97.55,97.69,12207.0
2018-04-13 13:30:00,97.74,97.74,97.43,97.51,13566.0,97.74,97.74,97.43,97.51,13566.0
2018-04-13 13:40:00,97.56,97.71,97.52,97.62,12207.0,97.56,97.71,97.52,97.62,12207.0
2018-04-13 13:50:00,97.69,97.72,97.48,97.59,15104.0,97.69,97.72,97.48,97.59,15104.0
2018-04-13 14:00:00,97.6,97.77,97.58,97.72,10095.0,97.6,97.77,97.58,97.72,10095.0
2018-04-13 14:10:00,97.73,97.76,97.49,97.6,23391.0,97.73,97.76,97.49,97.6,23391.0
2018-04-13 14:20:00,97.65,97.83,97.6,97.79,20319.0,97.65,97.83,97.6,97.79,20319.0
2018-04-13 14:30:00,97.77,97.86,97.63,97.8,20178.0,97.77,97.86,97.63,97.8,20178.0
2018-04-13 14:40:00,97.78,97.78,97.58,97.59,19053.0,97.78,97.78,97.58,97.59,19053.0
2018-04-13 14:50:00,97.58,97.62,97.45,97.46,23317.0,97.58,97.62,97.45,97.46,23317.0
2018-04-13 15:00:00,97.45,97.46,97.02,97.13,28890.0,97.45,97.46,97.02,97.13,28890.0
2018-04-13 15:10:00,97.14,97.29,96.68,96.69,25952.0,97.14,97.29,96.68,96.69,25952.0
2018-04-13 15:20:00,96.73,96.85,96.59,96.82,35361.0,96.73,96.85,96.59,96.82,35361.0
2018-04-13 15:30:00,96.79,96.87,96.6,96.87,22521.0,96.79,96.87,96.6,96.87,22521.0
2018-04-13 15:40:00,96.88,97.23,96.88,97.11,43960.0,96.88,97.23,96.88,97.11,43960.0
2018-04-13 15:50:00,97.12,97.46,97.11,97.2,127253.0,97.12,97.46,97.11,97.2,127253.0
2018-04-16 09:30:00,97.93,97.93,97.33,97.91,24155.0,97.93,97.93,97.33,97.91,24155.0
2018-04-16 09:40:00,97.83,97.91,97.31,97.91,27310.0,97.83,97.91,97.31,97.91,27310.0
2018-04-16 09:50:00,97.82,97.88,97.58,97.82,32641.0,97.82,97.88,97.58,97.82,32641.0
2018-04-16 10:00:00,97.84,98.14,97.8,97.95,15644.0,97.84,98.14,97.8,97.95,15644.0
2018-04-16 10:10:00,97.95,98.0,97.49,97.49,13143.0,97.95,98.0,97.49,97.49,13143.0
2018-04-16 10:20:00,97.52,97.97,97.52,97.88,11671.0,97.52,97.97,97.52,97.88,11671.0
2018-04-16 10:30:00,97.88,97.9,97.63,97.76,12886.0,97.88,97.9,97.63,97.76,12886.0
2018-04-16 10:40:00,97.68,97.8,97.5,97.61,13802.0,97.68,97.8,97.5,97.61,13802.0
2018-04-16 10:50:00,97.6,97.97,97.55,97.76,14822.0,97.6,97.97,97.55,97.76,14822.0
2018-04-16 11:00:00,97.81,98.03,97.66,97.72,10520.0,97.81,98.03,97.66,97.72,10520.0
2018-04-16 11:10:00,97.61,97.62,97.27,97.38,13764.0,97.61,97.62,97.27,97.38,13764.0
2018-04-16 11:20:00,97.35,97.71,97.35,97.71,11456.0,97.35,97.71,97.35,97.71,11456.0
2018-04-16 11:30:00,97.67,97.85,97.56,97.84,9339.0,97.67,97.85,97.56,97.84,9339.0
2018-04-16 11:40:00,97.81,97.84,97.52,97.68,21345.0,97.81,97.84,97.52,97.68,21345.0
2018-04-16 11:50:00,97.71,97.91,97.69,97.81,6800.0,97.71,97.91,97.69,97.81,6800.0
2018-04-16 12:00:00,97.87,98.12,97.84,98.06,17526.0,97.87,98.12,97.84,98.06,17526.0
2018-04-16 12:10:00,98.06,98.29,97.9,98.2,29506.0,98.06,98.29,97.9,98.2,29506.0
2018-04-16 12:20:00,98.23,98.4,98.14,98.4,10293.0,98.23,98.4,98.14,98.4,10293.0
2018-04-16 12:30:00,98.41,98.62,98.2,98.29,11271.0,98.41,98.62,98.2,98.29,11271.0
2018-04-16 12:40:00,98.31,98.64,98.27,98.49,17973.0,98.31,98.64,98.27,98.49,17973.0
2018-04-16 12:50:00,98.46,98.68,98.46,98.66,7074.0,98.46,98.68,98.46,98.66,7074.0
2018-04-16 13:00:00,98.66,98.7,98.42,98.6,14288.0,98.66,98.7,98.42,98.6,14288.0
2018-04-16 13:10:00,98.62,98.66,98.52,98.54,9719.0,98.62,98.66,98.52,98.54,9719.0
2018-04-16 13:20:00,98.54,98.54,98.35,98.43,7645.0,98.54,98.54,98.35,98.43,7645.0
2018-04-16 13:30:00,98.41,98.49,98.32,98.49,12215.0,98.41,98.49,98.32,98.49,12215.0
2018-04-16 13:40:00,98.48,98.54,98.32,98.39,8574.0,98.48,98.54,98.32,98.39,8574.0
2018-04-16 13:50:00,98.4,98.4,98.2,98.35,11118.0,98.4,98.4,98.2,98.35,11118.0
2018-04-16 14:00:00,98.36,98.48,98.17,98.3,13833.0,98.36,98.48,98.17,98.3,13833.0
2018-04-16 14:10:00,98.3,98.5,98.3,98.38,11200.0,98.3,98.5,98.3,98.38,11200.0
2018-04-16 14:20:00,98.38,98.53,98.3,98.46,24803.0,98.38,98.53,98.3,98.46,24803.0
2018-04-16 14:30:00,98.43,98.75,98.4,98.64,22812.0,98.43,98.75,98.4,98.64,22812.0
2018-04-16 14:40:00,98.63,98.87,98.57,98.77,26743.0,98.63,98.87,98.57,98.77,26743.0
2018-04-16 14:50:00,98.79,98.8,98.53,98.6,17138.0,98.79,98.8,98.53,98.6,17138.0
2018-04-16 15:00:00,98.62,98.78,98.54,98.55,13189.0,98.62,98.78,98.54,98.55,13189.0
2018-04-16 15:10:00,98.57,98.61,98.42,98.55,24360.0,98.57,98.61,98.42,98.55,24360.0
2018-04-16 15:20:00,98.53,98.53,98.36,98.47,16803.0,98.53,98.53,98.36,98.47,16803.0
2018-04-16 15:30:00,98.46,98.56,98.38,98.54,33936.0,98.46,98.56,98.38,98.54,33936.0
2018-04-16 15:40:00,98.56,98.69,98.44,98.44,37549.0,98.56,98.69,98.44,98.44,37549.0
2018-04-16 15:50:00,98.45,98.63,98.42,98.47,92608.0,98.45,98.63,98.42,98.47,92608.0
2018-04-17 09:30:00,99.54,100.37,99.29,99.96,63277.0,99.54,100.37,99.29,99.96,63277.0
2018-04-17 09:40:00,99.91,100.02,99.78,99.85,41570.0,99.91,100.02,99.78,99.85,41570.0
2018-04-17 09:50:00,99.86,100.05,99.78,99.98,34323.0,99.86,100.05,99.78,99.98,34323.0
2018-04-17 10:00:00,100.08,100.19,99.93,100.11,34742.0,100.08,100.19,99.93,100.11,34742.0
2018-04-17 10:10:00,100.13,100.61,100.13,100.49,60982.0,100.13,100.61,100.13,100.49,60982.0
2018-04-17 10:20:00,100.49,100.79,100.19,100.28,44613.0,100.49,100.79,100.19,100.28,44613.0
2018-04-17 10:30:00,100.28,100.54,100.1,100.31,33588.0,100.28,100.54,100.1,100.31,33588.0
2018-04-17 10:40:00,100.28,100.39,99.97,100.13,17593.0,100.28,100.39,99.97,100.13,17593.0
2018-04-17 10:50:00,100.18,100.64,100.18,100.61,25046.0,100.18,100.64,100.18,100.61,25046.0
2018-04-17 11:00:00,100.64,101.01,100.47,100.95,57516.0,100.64,101.01,100.47,100.95,57516.0
2018-04-17 11:10:00,100.92,101.13,100.84,100.85,30651.0,100.92,101.13,100.84,100.85,30651.0
2018-04-17 11:20:00,100.82,101.14,100.82,101.07,27737.0,100.82,101.14,100.82,101.07,27737.0
2018-04-17 11:30:00,101.02,101.16,100.99,101.06,68563.0,101.02,101.16,100.99,101.06,68563.0
2018-04-17 11:40:00,101.05,101.17,100.97,101.12,18117.0,101.05,101.17,100.97,101.12,18117.0
2018-04-17 11:50:00,101.14,101.17,100.73,100.75,44988.0,101.14,101.17,100.73,100.75,44988.0
2018-04-17 12:00:00,100.81,101.08,100.8,100.86,17835.0,100.81,101.08,100.8,100.86,17835.0
2018-04-17 12:10:00,100.9,101.16,100.9,101.08,28209.0,100.9,101.16,100.9,101.08,28209.0
2018-04-17 12:20:00,101.08,101.37,101.0,101.08,22119.0,101.08,101.37,101.0,101.08,22119.0
2018-04-17 12:30:00,101.12,101.31,100.94,101.14,19199.0,101.12,101.31,100.94,101.14,19199.0
2018-04-17 12:40:00,101.15,101.3,100.99,101.04,18988.0,101.15,101.3,100.99,101.04,18988.0
2018-04-17 12:50:00,101.02,101.15,100.92,100.98,16479.0,101.02,101.15,100.92,100.98,16479.0
2018-04-17 13:00:00,100.99,101.17,100.97,101.09,20539.0,100.99,101.17,100.97,101.09,20539.0
2018-04-17 13:10:00,101.09,101.25,100.93,101.11,19147.0,101.09,101.25,100.93,101.11,19147.0
2018-04-17 13:20:00,101.03,101.48,101.03,101.47,16080.0,101.03,101.48,101.03,101.47,16080.0
2018-04-17 13:30:00,101.49,101.78,101.47,101.61,37890.0,101.49,101.78,101.47,101.61,37890.0
2018-04-17 13:40:00,101.63,101.68,101.43,101.44,16967.0,101.63,101.68,101.43,101.44,16967.0
2018-04-17 13:50:00,101.41,101.72,101.3,101.72,15863.0,101.41,101.72,101.3,101.72,15863.0
2018-04-17 14:00:00,101.74,101.99,101.57,101.79,33246.0,101.74,101.99,101.57,101.79,33246.0
2018-04-17 14:10:00,101.78,101.99,101.74,101.89,29050.0,101.78,101.99,101.74,101.89,29050.0
2018-04-17 14:20:00,101.86,101.97,101.67,101.95,28151.0,101.86,101.97,101.67,101.95,28151.0
2018-04-17 14:30:00,101.94,102.22,101.94,102.2,39300.0,101.94,102.22,101.94,102.2,39300.0
2018-04-17 14:40:00,102.22,102.49,102.21,102.45,34007.0,102.22,102.49,102.21,102.45,34007.0
2018-04-17 14:50:00,102.43,102.46,102.16,102.27,30652.0,102.43,102.46,102.16,102.27,30652.0
2018-04-17 15:00:00,102.29,102.3,101.82,102.04,42599.0,102.29,102.3,101.82,102.04,42599.0
2018-04-17 15:10:00,102.04,102.27,102.0,102.26,41512.0,102.04,102.27,102.0,102.26,41512.0
2018-04-17 15:20:00,102.24,102.31,102.14,102.22,43453.0,102.24,102.31,102.14,102.22,43453.0
2018-04-17 15:30:00,102.22,102.4,102.19,102.24,54231.0,102.22,102.4,102.19,102.24,54231.0
2018-04-17 15:40:00,102.23,102.39,102.1,102.36,91810.0,102.23,102.39,102.1,102.36,91810.0
2018-04-17 15:50:00,102.38,102.38,102.05,102.22,160973.0,102.38,102.38,102.05,102.22,160973.0
2018-04-18 09:30:00,102.04,102.6,101.92,102.01,81975.0,102.04,102.6,101.92,102.01,81975.0
2018-04-18 09:40:00,101.92,101.98,101.49,101.77,45464.0,101.92,101.98,101.49,101.77,45464.0
2018-04-18 09:50:00,101.78,102.3,101.69,102.0,33587.0,101.78,102.3,101.69,102.0,33587.0
2018-04-18 10:00:00,101.97,102.0,101.25,101.37,42053.0,101.97,102.0,101.25,101.37,42053.0
2018-04-18 10:10:00,101.33,101.35,100.95,101.15,45667.0,101.33,101.35,100.95,101.15,45667.0
2018-04-18 10:20:00,101.2,101.5,101.14,101.48,27549.0,101.2,101.5,101.14,101.48,27549.0
2018-04-18 10:30:00,101.42,101.54,101.22,101.5,22682.0,101.42,101.54,101.22,101.5,22682.0
2018-04-18 10:40:00,101.41,101.71,101.4,101.56,19009.0,101.41,101.71,101.4,101.56,19009.0
2018-04-18 10:50:00,101.52,101.84,101.46,101.73,10943.0,101.52,101.84,101.46,101.73,10943.0
2018-04-18 11:00:00,101.7,102.13,101.66,101.99,19463.0,101.7,102.13,101.66,101.99,19463.0
2018-04-18 11:10:00,102.02,102.26,101.94,101.94,13487.0,102.02,102.26,101.94,101.94,13487.0
2018-04-18 11:20:00,101.98,102.14,101.92,102.06,16708.0,101.98,102.14,101.92,102.06,16708.0
2018-04-18 11:30:00,102.04,102.13,101.94,102.04,8581.0,102.04,102.13,101.94,102.04,8581.0
2018-04-18 11:40:00,102.08,102.15,101.95,102.04,6300.0,102.08,102.15,101.95,102.04,6300.0
2018-04-18 11:50:00,102.07,102.37,102.07,102.16,9638.0,102.07,102.37,102.07,102.16,9638.0
2018-04-18 12:00:00,102.19,102.29,102.07,102.07,25850.0,102.19,102.29,102.07,102.07,25850.0
2018-04-18 12:10:00,102.13,102.39,102.11,102.39,7464.0,102.13,102.39,102.11,102.39,7464.0
2018-04-18 12:20:00,102.28,102.38,102.16,102.31,10146.0,102.28,102.38,102.16,102.31,10146.0
2018-04-18 12:30:00,102.31,102.41,102.25,102.26,7498.0,102.31,102.41,102.25,102.26,7498.0
2018-04-18 12:40:00,102.28,102.5,102.28,102.44,7641.0,102.28,102.5,102.28,102.44,7641.0
2018-04-18 12:50:00,102.5,102.84,102.45,102.78,13773.0,102.5,102.84,102.45,102.78,13773.0
2018-04-18 13:00:00,102.8,102.93,102.74,102.74,15253.0,102.8,102.93,102.74,102.74,15253.0
2018-04-18 13:10:00,102.72,102.87,102.66,102.78,12785.0,102.72,102.87,102.66,102.78,12785.0
2018-04-18 13:20:00,102.81,102.89,102.45,102.64,9722.0,102.81,102.89,102.45,102.64,9722.0
2018-04-18 13:30:00,102.59,102.78,102.54,102.71,7546.0,102.59,102.78,102.54,102.71,7546.0
2018-04-18 13:40:00,102.67,102.88,102.62,102.87,13141.0,102.67,102.88,102.62,102.87,13141.0
2018-04-18 13:50:00,102.89,103.0,102.53,102.6,20725.0,102.89,103.0,102.53,102.6,20725.0
2018-04-18 14:00:00,102.6,102.86,102.38,102.86,19423.0,102.6,102.86,102.38,102.86,19423.0
2018-04-18 14:10:00,102.89,102.99,102.88,102.9,18121.0,102.89,102.99,102.88,102.9,18121.0
2018-04-18 14:20:00,102.9,102.99,102.73,102.85,13041.0,102.9,102.99,102.73,102.85,13041.0
2018-04-18 14:30:00,102.86,102.89,102.72,102.77,14435.0,102.86,102.89,102.72,102.77,14435.0
2018-04-18 14:40:00,102.78,102.96,102.72,102.96,10900.0,102.78,102.96,102.72,102.96,10900.0
2018-04-18 14:50:00,102.95,103.15,102.75,102.75,38268.0,102.95,103.15,102.75,102.75,38268.0
2018-04-18 15:00:00,102.78,102.88,102.65,102.78,22346.0,102.78,102.88,102.65,102.78,22346.0
2018-04-18 15:10:00,102.79,102.82,102.53,102.58,21562.0,102.79,102.82,102.53,102.58,21562.0
2018-04-18 15:20:00,102.58,102.66,102.37,102.44,20712.0,102.58,102.66,102.37,102.44,20712.0
2018-04-18 15:30:00,102.46,102.62,102.46,102.57,22548.0,102.46,102.62,102.46,102.57,22548.0
2018-04-18 15:40:00,102.57,102.73,102.45,102.47,56235.0,102.57,102.73,102.45,102.47,56235.0
2018-04-18 15:50:00,102.52,102.63,102.44,102.49,100698.0,102.52,102.63,102.44,102.49,100698.0
2018-04-19 09:30:00,101.61,101.61,100.47,101.07,54836.0,101.61,101.61,100.47,101.07,54836.0
2018-04-19 09:40:00,101.1,101.12,100.45,100.65,31425.0,101.1,101.12,100.45,100.65,31425.0
2018-04-19 09:50:00,100.56,100.95,99.96,100.89,53710.0,100.56,100.95,99.96,100.89,53710.0
2018-04-19 10:00:00,100.83,101.22,100.69,101.22,48697.0,100.83,101.22,100.69,101.22,48697.0
2018-04-19 10:10:00,101.21,102.14,101.18,101.94,31859.0,101.21,102.14,101.18,101.94,31859.0
2018-04-19 10:20:00,101.99,102.17,101.85,101.96,25386.0,101.99,102.17,101.85,101.96,25386.0
2018-04-19 10:30:00,101.86,102.08,101.67,102.08,39226.0,101.86,102.08,101.67,102.08,39226.0
2018-04-19 10:40:00,102.02,102.02,101.68,101.72,9945.0,102.02,102.02,101.68,101.72,9945.0
2018-04-19 10:50:00,101.73,101.75,101.41,101.64,10609.0,101.73,101.75,101.41,101.64,10609.0
2018-04-19 11:00:00,101.7,101.7,101.26,101.35,9981.0,101.7,101.7,101.26,101.35,9981.0
2018-04-19 11:10:00,101.31,101.36,100.98,101.18,13278.0,101.31,101.36,100.98,101.18,13278.0
2018-04-19 11:20:00,101.17,101.34,101.03,101.27,18038.0,101.17,101.34,101.03,101.27,18038.0
2018-04-19 11:30:00,101.3,101.39,101.17,101.24,27191.0,101.3,101.39,101.17,101.24,27191.0
2018-04-19 11:40:00,101.22,101.37,101.14,101.31,10352.0,101.22,101.37,101.14,101.31,10352.0
2018-04-19 11:50:00,101.38,101.38,100.83,100.84,10764.0,101.38,101.38,100.83,100.84,10764.0
2018-04-19 12:00:00,100.81,100.97,100.77,100.86,9021.0,100.81,100.97,100.77,100.86,9021.0
2018-04-19 12:10:00,100.88,101.05,100.77,100.97,7230.0,100.88,101.05,100.77,100.97,7230.0
2018-04-19 12:20:00,101.0,101.11,100.92,101.0,9748.0,101.0,101.11,100.92,101.0,9748.0
2018-04-19 12:30:00,100.97,101.2,100.91,101.12,19770.0,100.97,101.2,100.91,101.12,19770.0
2018-04-19 12:40:00,101.16,101.22,101.03,101.21,9265.0,101.16,101.22,101.03,101.21,9265.0
2018-04-19 12:50:00,101.18,101.26,101.11,101.18,6509.0,101.18,101.26,101.11,101.18,6509.0
2018-04-19 13:00:00,101.11,101.2,101.03,101.08,7277.0,101.11,101.2,101.03,101.08,7277.0
2018-04-19 13:10:00,101.06,101.14,100.89,101.05,15681.0,101.06,101.14,100.89,101.05,15681.0
2018-04-19 13:20:00,101.05,101.08,100.6,100.67,21959.0,101.05,101.08,100.6,100.67,21959.0
2018-04-19 13:30:00,100.73,101.01,100.63,100.89,25968.0,100.73,101.01,100.63,100.89,25968.0
2018-04-19 13:40:00,100.83,100.94,100.76,100.91,12436.0,100.83,100.94,100.76,100.91,12436.0
2018-04-19 13:50:00,100.91,100.98,100.75,100.76,13825.0,100.91,100.98,100.75,100.76,13825.0
2018-04-19 14:00:00,100.79,100.84,100.63,100.77,10954.0,100.79,100.84,100.63,100.77,10954.0
2018-04-19 14:10:00,100.76,100.79,100.57,100.58,10409.0,100.76,100.79,100.57,100.58,10409.0
2018-04-19 14:20:00,100.63,100.64,100.33,100.37,8890.0,100.63,100.64,100.33,100.37,8890.0
2018-04-19 14:30:00,100.36,100.56,100.29,100.44,13021.0,100.36,100.56,100.29,100.44,13021.0
2018-04-19 14:40:00,100.44,100.53,100.34,100.38,14748.0,100.44,100.53,100.34,100.38,14748.0
2018-04-19 14:50:00,100.38,100.65,100.3,100.53,17108.0,100.38,100.65,100.3,100.53,17108.0
2018-04-19 15:00:00,100.54,100.67,100.44,100.62,13039.0,100.54,100.67,100.44,100.62,13039.0
2018-04-19 15:10:00,100.59,100.87,100.53,100.87,31947.0,100.59,100.87,100.53,100.87,31947.0
2018-04-19 15:20:00,100.84,100.94,100.67,100.67,23813.0,100.84,100.94,100.67,100.67,23813.0
2018-04-19 15:30:00,100.69,101.08,100.57,100.88,42257.0,100.69,101.08,100.57,100.88,42257.0
2018-04-19 15:40:00,100.9,100.96,100.79,100.89,29526.0,100.9,100.96,100.79,100.89,29526.0
2018-04-19 15:50:00,100.9,100.95,100.67,100.79,83599.0,100.9,100.95,100.67,100.79,83599.0
2018-04-20 09:30:00,100.37,100.76,100.15,100.18,62260.0,100.37,100.76,100.15,100.18,62260.0
2018-04-20 09:40:00,100.34,100.49,99.8,99.85,15454.0,100.34,100.49,99.8,99.85,15454.0
2018-04-20 09:50:00,99.96,100.04,99.37,99.53,14553.0,99.96,100.04,99.37,99.53,14553.0
2018-04-20 10:00:00,99.61,99.61,99.04,99.24,45687.0,99.61,99.61,99.04,99.24,45687.0
2018-04-20 10:10:00,99.28,99.73,99.07,99.66,52112.0,99.28,99.73,99.07,99.66,52112.0
2018-04-20 10:20:00,99.7,99.77,99.32,99.53,26248.0,99.7,99.77,99.32,99.53,26248.0
2018-04-20 10:30:00,99.49,99.82,99.27,99.81,17401.0,99.49,99.82,99.27,99.81,17401.0
2018-04-20 10:40:00,99.87,99.87,99.21,99.29,21381.0,99.87,99.87,99.21,99.29,21381.0
2018-04-20 10:50:00,99.22,99.31,98.74,98.74,34014.0,99.22,99.31,98.74,98.74,34014.0
2018-04-20 11:00:00,98.81,98.85,98.04,98.04,76502.0,98.81,98.85,98.04,98.04,76502.0
2018-04-20 11:10:00,98.02,98.18,97.8,98.18,36045.0,98.02,98.18,97.8,98.18,36045.0
2018-04-20 11:20:00,98.2,98.24,97.41,97.5,37440.0,98.2,98.24,97.41,97.5,37440.0
2018-04-20 11:30:00,97.46,98.08,97.46,97.84,25381.0,97.46,98.08,97.46,97.84,25381.0
2018-04-20 11:40:00,97.87,98.28,97.72,97.8,30688.0,97.87,98.28,97.72,97.8,30688.0
2018-04-20 11:50:00,97.8,98.01,97.65,97.67,34736.0,97.8,98.01,97.65,97.67,34736.0
2018-04-20 12:00:00,97.67,97.84,97.59,97.71,27690.0,97.67,97.84,97.59,97.71,27690.0
2018-04-20 12:10:00,97.7,97.79,97.46,97.65,25157.0,97.7,97.79,97.46,97.65,25157.0
2018-04-20 12:20:00,97.62,97.84,97.58,97.7,40889.0,97.62,97.84,97.58,97.7,40889.0
2018-04-20 12:30:00,97.7,97.84,97.49,97.5,51877.0,97.7,97.84,97.49,97.5,51877.0
2018-04-20 12:40:00,97.52,97.63,97.28,97.33,23639.0,97.52,97.63,97.28,97.33,23639.0
2018-04-20 12:50:00,97.38,98.12,97.36,98.12,34898.0,97.38,98.12,97.36,98.12,34898.0
2018-04-20 13:00:00,98.15,98.19,97.86,98.07,22559.0,98.15,98.19,97.86,98.07,22559.0
2018-04-20 13:10:00,98.07,98.38,98.07,98.24,29015.0,98.07,98.38,98.07,98.24,29015.0
2018-04-20 13:20:00,98.24,98.35,98.07,98.32,20001.0,98.24,98.35,98.07,98.32,20001.0
2018-04-20 13:30:00,98.36,98.55,98.27,98.55,19472.0,98.36,98.55,98.27,98.55,19472.0
2018-04-20 13:40:00,98.63,98.63,98.1,98.2,53056.0,98.63,98.63,98.1,98.2,53056.0
2018-04-20 13:50:00,98.16,98.32,98.01,98.08,31757.0,98.16,98.32,98.01,98.08,31757.0
2018-04-20 14:00:00,98.11,98.15,97.98,98.03,18172.0,98.11,98.15,97.98,98.03,18172.0
2018-04-20 14:10:00,98.03,98.3,98.01,98.1,18426.0,98.03,98.3,98.01,98.1,18426.0
2018-04-20 14:20:00,98.16,98.26,98.08,98.1,30163.0,98.16,98.26,98.08,98.1,30163.0
2018-04-20 14:30:00,98.13,98.23,98.05,98.23,12201.0,98.13,98.23,98.05,98.23,12201.0
2018-04-20 14:40:00,98.26,98.41,98.19,98.25,25069.0,98.26,98.41,98.19,98.25,25069.0
2018-04-20 14:50:00,98.21,98.51,98.21,98.44,13100.0,98.21,98.51,98.21,98.44,13100.0
2018-04-20 15:00:00,98.45,98.45,97.98,98.0,19973.0,98.45,98.45,97.98,98.0,19973.0
2018-04-20 15:10:00,97.99,98.25,97.94,98.1,19435.0,97.99,98.25,97.94,98.1,19435.0
2018-04-20 15:20:00,98.12,98.19,98.02,98.11,22489.0,98.12,98.19,98.02,98.11,22489.0
2018-04-20 15:30:00,98.09,98.24,98.02,98.22,45200.0,98.09,98.24,98.02,98.22,45200.0
2018-04-20 15:40:00,98.23,98.66,98.23,98.66,73764.0,98.23,98.66,98.23,98.66,73764.0
2018-04-20 15:50:00,98.68,98.68,98.25,98.4,145342.0,98.68,98.68,98.25,98.4,145342.0
2018-04-23 09:30:00,98.56,99.04,98.45,99.03,57579.0,98.56,99.04,98.45,99.03,57579.0
2018-04-23 09:40:00,98.92,98.92,98.23,98.34,27975.0,98.92,98.92,98.23,98.34,27975.0
2018-04-23 09:50:00,98.34,98.45,97.84,98.45,17207.0,98.34,98.45,97.84,98.45,17207.0
2018-04-23 10:00:00,98.4,98.48,98.2,98.32,17056.0,98.4,98.48,98.2,98.32,17056.0
2018-04-23 10:10:00,98.32,98.59,98.24,98.39,29250.0,98.32,98.59,98.24,98.39,29250.0
2018-04-23 10:20:00,98.38,99.07,98.38,98.87,48319.0,98.38,99.07,98.38,98.87,48319.0
2018-04-23 10:30:00,98.93,98.97,98.65,98.84,14600.0,98.93,98.97,98.65,98.84,14600.0
2018-04-23 10:40:00,98.84,99.65,98.73,99.53,28258.0,98.84,99.65,98.73,99.53,28258.0
2018-04-23 10:50:00,99.5,99.78,99.49,99.68,28747.0,99.5,99.78,99.49,99.68,28747.0
2018-04-23 11:00:00,99.68,99.7,99.45,99.66,16266.0,99.68,99.7,99.45,99.66,16266.0
2018-04-23 11:10:00,99.68,99.99,99.68,99.95,20762.0,99.68,99.99,99.68,99.95,20762.0
2018-04-23 11:20:00,99.96,100.08,99.5,99.53,21671.0,99.96,100.08,99.5,99.53,21671.0
2018-04-23 11:30:00,99.53,99.62,99.33,99.44,8447.0,99.53,99.62,99.33,99.44,8447.0
2018-04-23 11:40:00,99.44,99.48,99.15,99.15,9372.0,99.44,99.48,99.15,99.15,9372.0
2018-04-23 11:50:00,99.18,99.26,99.06,99.15,8403.0,99.18,99.26,99.06,99.15,8403.0
2018-04-23 12:00:00,99.18,99.18,99.05,99.12,6537.0,99.18,99.18,99.05,99.12,6537.0
2018-04-23 12:10:00,99.05,99.07,98.87,98.87,14373.0,99.05,99.07,98.87,98.87,14373.0
2018-04-23 12:20:00,98.85,98.89,98.69,98.86,16839.0,98.85,98.89,98.69,98.86,16839.0
2018-04-23 12:30:00,98.79,98.86,98.5,98.67,8807.0,98.79,98.86,98.5,98.67,8807.0
2018-04-23 12:40:00,98.67,98.74,98.42,98.44,6135.0,98.67,98.74,98.42,98.44,6135.0
2018-04-23 12:50:00,98.44,98.61,98.29,98.38,19039.0,98.44,98.61,98.29,98.38,19039.0
2018-04-23 13:00:00,98.37,98.48,98.32,98.42,10551.0,98.37,98.48,98.32,98.42,10551.0
2018-04-23 13:10:00,98.41,98.5,98.32,98.38,8248.0,98.41,98.5,98.32,98.38,8248.0
2018-04-23 13:20:00,98.41,98.43,98.24,98.25,5120.0,98.41,98.43,98.24,98.25,5120.0
2018-04-23 13:30:00,98.31,98.52,98.28,98.47,7043.0,98.31,98.52,98.28,98.47,7043.0
2018-04-23 13:40:00,98.45,98.47,98.25,98.35,8964.0,98.45,98.47,98.25,98.35,8964.0
2018-04-23 13:50:00,98.36,98.52,98.33,98.35,6138.0,98.36,98.52,98.33,98.35,6138.0
2018-04-23 14:00:00,98.34,98.45,97.93,98.02,10140.0,98.34,98.45,97.93,98.02,10140.0
2018-04-23 14:10:00,97.99,98.07,97.77,97.87,27510.0,97.99,98.07,97.77,97.87,27510.0
2018-04-23 14:20:00,97.87,97.9,97.59,97.7,13239.0,97.87,97.9,97.59,97.7,13239.0
2018-04-23 14:30:00,97.67,97.79,97.56,97.69,22446.0,97.67,97.79,97.56,97.69,22446.0
2018-04-23 14:40:00,97.65,97.95,97.65,97.71,15900.0,97.65,97.95,97.65,97.71,15900.0
2018-04-23 14:50:00,97.74,97.77,97.5,97.61,10349.0,97.74,97.77,97.5,97.61,10349.0
2018-04-23 15:00:00,97.54,98.06,97.54,97.97,14767.0,97.54,98.06,97.54,97.97,14767.0
2018-04-23 15:10:00,97.97,98.07,97.88,98.03,23081.0,97.97,98.07,97.88,98.03,23081.0
2018-04-23 15:20:00,98.04,98.21,97.96,98.17,15904.0,98.04,98.21,97.96,98.17,15904.0
2018-04-23 15:30:00,98.19,98.27,97.99,98.09,19771.0,98.19,98.27,97.99,98.09,19771.0
2018-04-23 15:40:00,98.05,98.28,98.01,98.13,51612.0,98.05,98.28,98.01,98.13,51612.0
2018-04-23 15:50:00,98.1,98.18,97.87,98.13,75413.0,98.1,98.18,97.87,98.13,75413.0
2018-04-24 09:30:00,98.79,99.46,98.49,99.19,25904.0,98.79,99.46,98.49,99.19,25904.0
2018-04-24 09:40:00,99.3,99.91,99.29,99.57,22795.0,99.3,99.91,99.29,99.57,22795.0
2018-04-24 09:50:00,99.38,99.46,98.89,99.02,23991.0,99.38,99.46,98.89,99.02,23991.0
2018-04-24 10:00:00,99.05,99.47,98.95,99.35,18035.0,99.05,99.47,98.95,99.35,18035.0
2018-04-24 10:10:00,99.35,99.36,98.42,98.47,34558.0,99.35,99.36,98.42,98.47,34558.0
2018-04-24 10:20:00,98.48,98.81,98.34,98.77,19340.0,98.48,98.81,98.34,98.77,19340.0
2018-04-24 10:30:00,98.59,98.77,98.34,98.7,15488.0,98.59,98.77,98.34,98.7,15488.0
2018-04-24 10:40:00,98.68,98.94,98.58,98.94,8841.0,98.68,98.94,98.58,98.94,8841.0
2018-04-24 10:50:00,98.94,99.25,98.89,98.89,14120.0,98.94,99.25,98.89,98.89,14120.0
2018-04-24 11:00:00,98.82,98.94,98.34,98.58,44036.0,98.82,98.94,98.34,98.58,44036.0
2018-04-24 11:10:00,98.58,98.61,98.12,98.38,38267.0,98.58,98.61,98.12,98.38,38267.0
2018-04-24 11:20:00,98.41,98.79,98.35,98.73,40326.0,98.41,98.79,98.35,98.73,40326.0
2018-04-24 11:30:00,98.79,98.81,98.43,98.58,33019.0,98.79,98.81,98.43,98.58,33019.0
2018-04-24 11:40:00,98.66,98.75,98.36,98.36,30015.0,98.66,98.75,98.36,98.36,30015.0
2018-04-24 11:50:00,98.4,98.44,98.15,98.16,13291.0,98.4,98.44,98.15,98.16,13291.0
2018-04-24 12:00:00,98.15,98.35,98.11,98.23,9411.0,98.15,98.35,98.11,98.23,9411.0
2018-04-24 12:10:00,98.23,98.29,97.75,97.83,16947.0,98.23,98.29,97.75,97.83,16947.0
2018-04-24 12:20:00,97.89,97.93,97.37,97.6,22062.0,97.89,97.93,97.37,97.6,22062.0
2018-04-24 12:30:00,97.54,97.6,97.04,97.17,53170.0,97.54,97.6,97.04,97.17,53170.0
2018-04-24 12:40:00,97.17,97.36,97.0,97.35,13150.0,97.17,97.36,97.0,97.35,13150.0
2018-04-24 12:50:00,97.36,97.44,97.05,97.1,20998.0,97.36,97.44,97.05,97.1,20998.0
2018-04-24 13:00:00,97.12,97.4,97.01,97.4,31487.0,97.12,97.4,97.01,97.4,31487.0
2018-04-24 13:10:00,97.44,97.47,97.15,97.2,14775.0,97.44,97.47,97.15,97.2,14775.0
2018-04-24 13:20:00,97.18,97.23,96.98,97.05,12619.0,97.18,97.23,96.98,97.05,12619.0
2018-04-24 13:30:00,97.01,97.21,96.8,96.8,12132.0,97.01,97.21,96.8,96.8,12132.0
2018-04-24 13:40:00,96.82,96.97,96.79,96.84,7462.0,96.82,96.97,96.79,96.84,7462.0
2018-04-24 13:50:00,96.8,96.8,96.2,96.32,28540.0,96.8,96.8,96.2,96.32,28540.0
2018-04-24 14:00:00,96.27,96.29,95.54,95.6,101165.0,96.27,96.29,95.54,95.6,101165.0
2018-04-24 14:10:00,95.65,96.17,95.63,96.01,25287.0,95.65,96.17,95.63,96.01,25287.0
2018-04-24 14:20:00,96.0,96.35,95.87,95.87,14783.0,96.0,96.35,95.87,95.87,14783.0
2018-04-24 14:30:00,95.95,96.27,95.88,95.95,13249.0,95.95,96.27,95.88,95.95,13249.0
2018-04-24 14:40:00,95.95,96.39,95.93,96.26,10110.0,95.95,96.39,95.93,96.26,10110.0
2018-04-24 14:50:00,96.26,96.54,96.1,96.45,15706.0,96.26,96.54,96.1,96.45,15706.0
2018-04-24 15:00:00,96.48,96.8,96.36,96.73,14810.0,96.48,96.8,96.36,96.73,14810.0
2018-04-24 15:10:00,96.68,97.13,96.57,96.76,34188.0,96.68,97.13,96.57,96.76,34188.0
2018-04-24 15:20:00,96.76,97.06,96.59,96.64,24606.0,96.76,97.06,96.59,96.64,24606.0
2018-04-24 15:30:00,96.65,96.65,96.11,96.16,33580.0,96.65,96.65,96.11,96.16,33580.0
2018-04-24 15:40:00,96.14,96.5,95.89,96.45,53757.0,96.14,96.5,95.89,96.45,53757.0
2018-04-24 15:50:00,96.45,96.54,96.22,96.39,143210.0,96.45,96.54,96.22,96.39,143210.0
2018-04-25 09:30:00,96.53,96.79,96.06,96.24,26228.0,96.53,96.79,96.06,96.24,26228.0
2018-04-25 09:40:00,96.28,96.49,95.48,95.97,23090.0,96.28,96.49,95.48,95.97,23090.0
2018-04-25 09:50:00,95.91,96.08,95.18,95.2,42482.0,95.91,96.08,95.18,95.2,42482.0
2018-04-25 10:00:00,95.25,95.36,94.59,95.04,49284.0,95.25,95.36,94.59,95.04,49284.0
2018-04-25 10:10:00,95.04,95.14,94.82,94.82,21818.0,95.04,95.14,94.82,94.82,21818.0
2018-04-25 10:20:00,94.78,95.32,94.61,95.23,23698.0,94.78,95.32,94.61,95.23,23698.0
2018-04-25 10:30:00,95.21,95.79,95.16,95.72,28317.0,95.21,95.79,95.16,95.72,28317.0
2018-04-25 10:40:00,95.67,95.95,95.5,95.93,18802.0,95.67,95.95,95.5,95.93,18802.0
2018-04-25 10:50:00,95.92,95.92,95.51,95.71,36742.0,95.92,95.92,95.51,95.71,36742.0
2018-04-25 11:00:00,95.78,96.45,95.6,96.33,21486.0,95.78,96.45,95.6,96.33,21486.0
2018-04-25 11:10:00,96.26,96.89,96.21,96.48,25830.0,96.26,96.89,96.21,96.48,25830.0
2018-04-25 11:20:00,96.48,97.11,96.43,97.05,13729.0,96.48,97.11,96.43,97.05,13729.0
2018-04-25 11:30:00,97.04,97.04,96.4,96.66,29806.0,97.04,97.04,96.4,96.66,29806.0
2018-04-25 11:40:00,96.63,96.73,96.36,96.41,24694.0,96.63,96.73,96.36,96.41,24694.0
2018-04-25 11:50:00,96.41,96.63,96.39,96.39,10700.0,96.41,96.63,96.39,96.39,10700.0
2018-04-25 12:00:00,96.43,96.63,96.36,96.43,18704.0,96.43,96.63,96.36,96.43,18704.0
2018-04-25 12:10:00,96.42,96.68,96.37,96.68,13925.0,96.42,96.68,96.37,96.68,13925.0
2018-04-25 12:20:00,96.69,96.83,96.62,96.73,9512.0,96.69,96.83,96.62,96.73,9512.0
2018-04-25 12:30:00,96.72,96.92,96.65,96.81,7700.0,96.72,96.92,96.65,96.81,7700.0
2018-04-25 12:40:00,96.85,96.85,96.46,96.46,8800.0,96.85,96.85,96.46,96.46,8800.0
2018-04-25 12:50:00,96.5,96.55,96.3,96.36,6900.0,96.5,96.55,96.3,96.36,6900.0
2018-04-25 13:00:00,96.41,96.6,96.41,96.5,8200.0,96.41,96.6,96.41,96.5,8200.0
2018-04-25 13:10:00,96.48,96.49,96.03,96.06,8270.0,96.48,96.49,96.03,96.06,8270.0
2018-04-25 13:20:00,96.08,96.2,95.99,96.16,10073.0,96.08,96.2,95.99,96.16,10073.0
2018-04-25 13:30:00,96.19,96.48,96.1,96.35,15994.0,96.19,96.48,96.1,96.35,15994.0
2018-04-25 13:40:00,96.33,96.5,96.18,96.29,14931.0,96.33,96.5,96.18,96.29,14931.0
2018-04-25 13:50:00,96.22,96.55,96.21,96.48,12606.0,96.22,96.55,96.21,96.48,12606.0
2018-04-25 14:00:00,96.53,96.56,96.24,96.26,11011.0,96.53,96.56,96.24,96.26,11011.0
2018-04-25 14:10:00,96.22,96.35,96.11,96.17,11700.0,96.22,96.35,96.11,96.17,11700.0
2018-04-25 14:20:00,96.14,96.22,95.93,96.04,12481.0,96.14,96.22,95.93,96.04,12481.0
2018-04-25 14:30:00,96.01,96.41,95.94,96.32,13800.0,96.01,96.41,95.94,96.32,13800.0
2018-04-25 14:40:00,96.3,96.45,96.19,96.41,18986.0,96.3,96.45,96.19,96.41,18986.0
2018-04-25 14:50:00,96.45,96.56,96.36,96.5,18290.0,96.45,96.56,96.36,96.5,18290.0
2018-04-25 15:00:00,96.54,96.67,96.43,96.48,26587.0,96.54,96.67,96.43,96.48,26587.0
2018-04-25 15:10:00,96.51,96.59,96.19,96.19,22271.0,96.51,96.59,96.19,96.19,22271.0
2018-04-25 15:20:00,96.19,96.3,96.06,96.1,17892.0,96.19,96.3,96.06,96.1,17892.0
2018-04-25 15:30:00,96.1,96.25,95.95,95.95,27259.0,96.1,96.25,95.95,95.95,27259.0
2018-04-25 15:40:00,95.94,96.0,95.79,95.88,41491.0,95.94,96.0,95.79,95.88,41491.0
2018-04-25 15:50:00,95.88,96.24,95.71,96.23,120079.0,95.88,96.24,95.71,96.23,120079.0
2018-04-26 09:30:00,97.1,98.22,97.1,97.95,39276.0,97.1,98.22,97.1,97.95,39276.0
2018-04-26 09:40:00,97.95,98.05,97.45,97.71,57302.0,97.95,98.05,97.45,97.71,57302.0
2018-04-26 09:50:00,97.75,98.3,97.48,98.3,48318.0,97.75,98.3,97.48,98.3,48318.0
2018-04-26 10:00:00,98.25,98.53,98.21,98.36,49054.0,98.25,98.53,98.21,98.36,49054.0
2018-04-26 10:10:00,98.38,98.48,98.1,98.12,32750.0,98.38,98.48,98.1,98.12,32750.0
2018-04-26 10:20:00,98.1,98.21,97.87,98.14,20860.0,98.1,98.21,97.87,98.14,20860.0
2018-04-26 10:30:00,98.16,98.32,98.12,98.15,31344.0,98.16,98.32,98.12,98.15,31344.0
2018-04-26 10:40:00,98.15,98.22,97.91,98.01,33405.0,98.15,98.22,97.91,98.01,33405.0
2018-04-26 10:50:00,98.01,98.5,97.98,98.42,25300.0,98.01,98.5,97.98,98.42,25300.0
2018-04-26 11:00:00,98.45,98.62,98.3,98.58,33803.0,98.45,98.62,98.3,98.58,33803.0
2018-04-26 11:10:00,98.59,98.67,98.4,98.57,65136.0,98.59,98.67,98.4,98.57,65136.0
2018-04-26 11:20:00,98.57,98.89,98.38,98.89,27376.0,98.57,98.89,98.38,98.89,27376.0
2018-04-26 11:30:00,98.87,99.0,98.74,98.89,31046.0,98.87,99.0,98.74,98.89,31046.0
2018-04-26 11:40:00,98.84,98.97,98.62,98.84,15650.0,98.84,98.97,98.62,98.84,15650.0
2018-04-26 11:50:00,98.84,98.88,98.7,98.88,25914.0,98.84,98.88,98.7,98.88,25914.0
2018-04-26 12:00:00,98.9,99.04,98.86,99.04,12199.0,98.9,99.04,98.86,99.04,12199.0
2018-04-26 12:10:00,99.05,99.08,98.91,99.06,13472.0,99.05,99.08,98.91,99.06,13472.0
2018-04-26 12:20:00,99.06,99.42,99.02,99.37,26149.0,99.06,99.42,99.02,99.37,26149.0
2018-04-26 12:30:00,99.38,99.54,99.34,99.5,10982.0,99.38,99.54,99.34,99.5,10982.0
2018-04-26 12:40:00,99.5,99.59,99.43,99.53,13121.0,99.5,99.59,99.43,99.53,13121.0
2018-04-26 12:50:00,99.51,99.56,99.25,99.34,34622.0,99.51,99.56,99.25,99.34,34622.0
2018-04-26 13:00:00,99.34,99.55,99.34,99.5,39225.0,99.34,99.55,99.34,99.5,39225.0
2018-04-26 13:10:00,99.5,99.54,99.25,99.34,21809.0,99.5,99.54,99.25,99.34,21809.0
2018-04-26 13:20:00,99.33,99.39,99.16,99.24,6535.0,99.33,99.39,99.16,99.24,6535.0
2018-04-26 13:30:00,99.23,99.45,99.2,99.34,13472.0,99.23,99.45,99.2,99.34,13472.0
2018-04-26 13:40:00,99.36,99.46,99.31,99.4,15286.0,99.36,99.46,99.31,99.4,15286.0
2018-04-26 13:50:00,99.38,99.57,99.38,99.57,13051.0,99.38,99.57,99.38,99.57,13051.0
2018-04-26 14:00:00,99.49,99.56,99.37,99.44,15702.0,99.49,99.56,99.37,99.44,15702.0
2018-04-26 14:10:00,99.44,99.51,99.37,99.51,25320.0,99.44,99.51,99.37,99.51,25320.0
2018-04-26 14:20:00,99.53,99.62,99.46,99.51,26706.0,99.53,99.62,99.46,99.51,26706.0
2018-04-26 14:30:00,99.55,99.68,99.4,99.66,31085.0,99.55,99.68,99.4,99.66,31085.0
2018-04-26 14:40:00,99.67,99.88,99.66,99.77,12709.0,99.67,99.88,99.66,99.77,12709.0
2018-04-26 14:50:00,99.76,99.81,99.62,99.62,24765.0,99.76,99.81,99.62,99.62,24765.0
2018-04-26 15:00:00,99.65,99.83,99.62,99.64,62630.0,99.65,99.83,99.62,99.64,62630.0
2018-04-26 15:10:00,99.61,99.7,99.5,99.52,52087.0,99.61,99.7,99.5,99.52,52087.0
2018-04-26 15:20:00,99.5,99.5,99.37,99.43,36862.0,99.5,99.5,99.37,99.43,36862.0
2018-04-26 15:30:00,99.42,99.45,99.2,99.23,33744.0,99.42,99.45,99.2,99.23,33744.0
2018-04-26 15:40:00,99.24,99.35,99.12,99.18,37758.0,99.24,99.35,99.12,99.18,37758.0
2018-04-26 15:50:00,99.18,99.34,99.08,99.19,83527.0,99.18,99.34,99.08,99.19,83527.0
2018-04-27 09:30:00,99.97,100.08,99.19,99.5,42822.0,99.97,100.08,99.19,99.5,42822.0
2018-04-27 09:40:00,99.6,99.7,99.0,99.15,14415.0,99.6,99.7,99.0,99.15,14415.0
2018-04-27 09:50:00,99.15,99.17,98.14,98.34,23953.0,99.15,99.17,98.14,98.34,23953.0
2018-04-27 10:00:00,98.33,98.57,98.23,98.38,16953.0,98.33,98.57,98.23,98.38,16953.0
2018-04-27 10:10:00,98.31,98.52,97.9,98.3,25003.0,98.31,98.52,97.9,98.3,25003.0
2018-04-27 10:20:00,98.25,98.32,97.51,97.62,22909.0,98.25,98.32,97.51,97.62,22909.0
2018-04-27 10:30:00,97.59,97.84,97.32,97.8,17050.0,97.59,97.84,97.32,97.8,17050.0
2018-04-27 10:40:00,97.78,98.34,97.75,98.33,18748.0,97.78,98.34,97.75,98.33,18748.0
2018-04-27 10:50:00,98.29,98.29,97.95,98.12,25432.0,98.29,98.29,97.95,98.12,25432.0
2018-04-27 11:00:00,98.11,98.28,97.95,98.27,17582.0,98.11,98.28,97.95,98.27,17582.0
2018-04-27 11:10:00,98.25,98.55,98.17,98.36,48570.0,98.25,98.55,98.17,98.36,48570.0
2018-04-27 11:20:00,98.25,98.52,98.15,98.49,17800.0,98.25,98.52,98.15,98.49,17800.0
2018-04-27 11:30:00,98.49,98.49,98.24,98.35,11111.0,98.49,98.49,98.24,98.35,11111.0
2018-04-27 11:40:00,98.33,98.34,97.96,97.98,11326.0,98.33,98.34,97.96,97.98,11326.0
2018-04-27 11:50:00,97.92,98.2,97.83,98.14,10520.0,97.92,98.2,97.83,98.14,10520.0
2018-04-27 12:00:00,98.16,98.61,98.15,98.54,10009.0,98.16,98.61,98.15,98.54,10009.0
2018-04-27 12:10:00,98.54,98.74,98.45,98.7,17368.0,98.54,98.74,98.45,98.7,17368.0
2018-04-27 12:20:00,98.7,98.7,98.49,98.49,15798.0,98.7,98.7,98.49,98.49,15798.0
2018-04-27 12:30:00,98.47,98.6,98.25,98.45,13129.0,98.47,98.6,98.25,98.45,13129.0
2018-04-27 12:40:00,98.45,98.73,98.42,98.6,16917.0,98.45,98.73,98.42,98.6,16917.0
2018-04-27 12:50:00,98.62,98.97,98.61,98.87,9384.0,98.62,98.97,98.61,98.87,9384.0
2018-04-27 13:00:00,98.9,98.94,98.68,98.8,11460.0,98.9,98.94,98.68,98.8,11460.0
2018-04-27 13:10:00,98.8,98.98,98.76,98.89,8330.0,98.8,98.98,98.76,98.89,8330.0
2018-04-27 13:20:00,98.89,98.9,98.63,98.67,6971.0,98.89,98.9,98.63,98.67,6971.0
2018-04-27 13:30:00,98.68,98.71,98.5,98.6,10446.0,98.68,98.71,98.5,98.6,10446.0
2018-04-27 13:40:00,98.6,98.64,98.49,98.62,9100.0,98.6,98.64,98.49,98.62,9100.0
2018-04-27 13:50:00,98.64,98.69,98.34,98.34,9535.0,98.64,98.69,98.34,98.34,9535.0
2018-04-27 14:00:00,98.36,98.39,98.24,98.35,7547.0,98.36,98.39,98.24,98.35,7547.0
2018-04-27 14:10:00,98.35,98.71,98.33,98.56,8000.0,98.35,98.71,98.33,98.56,8000.0
2018-04-27 14:20:00,98.56,98.59,98.45,98.53,10400.0,98.56,98.59,98.45,98.53,10400.0
2018-04-27 14:30:00,98.49,98.62,98.45,98.56,10037.0,98.49,98.62,98.45,98.56,10037.0
2018-04-27 14:40:00,98.53,98.65,98.48,98.54,10690.0,98.53,98.65,98.48,98.54,10690.0
2018-04-27 14:50:00,98.61,98.61,98.32,98.46,10463.0,98.61,98.61,98.32,98.46,10463.0
2018-04-27 15:00:00,98.46,98.64,98.36,98.5,12574.0,98.46,98.64,98.36,98.5,12574.0
2018-04-27 15:10:00,98.5,98.55,98.43,98.45,11555.0,98.5,98.55,98.43,98.45,11555.0
2018-04-27 15:20:00,98.45,98.46,98.29,98.4,12488.0,98.45,98.46,98.29,98.4,12488.0
2018-04-27 15:30:00,98.4,98.76,98.4,98.76,17691.0,98.4,98.76,98.4,98.76,17691.0
2018-04-27 15:40:00,98.76,98.77,98.65,98.71,23109.0,98.76,98.77,98.65,98.71,23109.0
2018-04-27 15:50:00,98.72,98.76,98.61,98.63,60091.0,98.72,98.76,98.61,98.63,60091.0
2018-04-30 09:30:00,100.42,100.63,99.59,100.16,77897.0,100.42,100.63,99.59,100.16,77897.0
2018-04-30 09:40:00,100.27,100.56,99.81,100.04,38318.0,100.27,100.56,99.81,100.04,38318.0
2018-04-30 09:50:00,100.11,100.43,99.98,100.01,61648.0,100.11,100.43,99.98,100.01,61648.0
2018-04-30 10:00:00,100.02,100.25,99.9,100.19,25834.0,100.02,100.25,99.9,100.19,25834.0
2018-04-30 10:10:00,100.25,100.37,99.86,99.91,26890.0,100.25,100.37,99.86,99.91,26890.0
2018-04-30 10:20:00,99.86,99.86,99.42,99.62,19059.0,99.86,99.86,99.42,99.62,19059.0
2018-04-30 10:30:00,99.65,99.77,99.42,99.61,14116.0,99.65,99.77,99.42,99.61,14116.0
2018-04-30 10:40:00,99.56,99.65,99.22,99.3,28135.0,99.56,99.65,99.22,99.3,28135.0
2018-04-30 10:50:00,99.33,99.53,99.21,99.53,12488.0,99.33,99.53,99.21,99.53,12488.0
2018-04-30 11:00:00,99.53,99.64,99.35,99.38,11538.0,99.53,99.64,99.35,99.38,11538.0
2018-04-30 11:10:00,99.38,99.43,99.07,99.09,12852.0,99.38,99.43,99.07,99.09,12852.0
2018-04-30 11:20:00,99.04,99.17,98.95,99.12,13580.0,99.04,99.17,98.95,99.12,13580.0
2018-04-30 11:30:00,99.09,99.13,98.76,98.76,14608.0,99.09,99.13,98.76,98.76,14608.0
2018-04-30 11:40:00,98.72,98.87,98.43,98.43,23102.0,98.72,98.87,98.43,98.43,23102.0
2018-04-30 11:50:00,98.41,98.58,98.25,98.47,32678.0,98.41,98.58,98.25,98.47,32678.0
2018-04-30 12:00:00,98.49,98.58,98.38,98.49,50664.0,98.49,98.58,98.38,98.49,50664.0
2018-04-30 12:10:00,98.5,98.68,98.2,98.4,23708.0,98.5,98.68,98.2,98.4,23708.0
2018-04-30 12:20:00,98.38,98.61,98.37,98.61,5000.0,98.38,98.61,98.37,98.61,5000.0
2018-04-30 12:30:00,98.63,98.85,98.54,98.85,7650.0,98.63,98.85,98.54,98.85,7650.0
2018-04-30 12:40:00,98.81,98.96,98.66,98.76,10200.0,98.81,98.96,98.66,98.76,10200.0
2018-04-30 12:50:00,98.77,99.02,98.62,99.02,16083.0,98.77,99.02,98.62,99.02,16083.0
2018-04-30 13:00:00,99.07,99.17,99.0,99.11,9689.0,99.07,99.17,99.0,99.11,9689.0
2018-04-30 13:10:00,99.09,99.28,99.04,99.24,7703.0,99.09,99.28,99.04,99.24,7703.0
2018-04-30 13:20:00,99.19,99.22,99.05,99.07,6951.0,99.19,99.22,99.05,99.07,6951.0
2018-04-30 13:30:00,99.13,99.49,99.06,99.32,16938.0,99.13,99.49,99.06,99.32,16938.0
2018-04-30 13:40:00,99.36,99.5,99.28,99.45,8100.0,99.36,99.5,99.28,99.45,8100.0
2018-04-30 13:50:00,99.44,99.48,99.28,99.43,7450.0,99.44,99.48,99.28,99.43,7450.0
2018-04-30 14:00:00,99.4,99.45,98.89,98.98,12416.0,99.4,99.45,98.89,98.98,12416.0
2018-04-30 14:10:00,98.96,99.28,98.84,99.22,11952.0,98.96,99.28,98.84,99.22,11952.0
2018-04-30 14:20:00,99.19,99.63,99.18,99.55,7700.0,99.19,99.63,99.18,99.55,7700.0
2018-04-30 14:30:00,99.47,99.75,99.46,99.58,19472.0,99.47,99.75,99.46,99.58,19472.0
2018-04-30 14:40:00,99.54,99.69,99.49,99.61,16437.0,99.54,99.69,99.49,99.61,16437.0
2018-04-30 14:50:00,99.63,99.75,99.56,99.59,16609.0,99.63,99.75,99.56,99.59,16609.0
2018-04-30 15:00:00,99.63,99.76,99.52,99.72,13167.0,99.63,99.76,99.52,99.72,13167.0
2018-04-30 15:10:00,99.7,99.9,99.69,99.74,23304.0,99.7,99.9,99.69,99.74,23304.0
2018-04-30 15:20:00,99.71,99.77,99.55,99.71,16535.0,99.71,99.77,99.55,99.71,16535.0
2018-04-30 15:30:00,99.71,100.09,99.71,100.06,20960.0,99.71,100.09,99.71,100.06,20960.0
2018-04-30 15:40:00,100.02,100.09,99.91,100.03,37264.0,100.02,100.09,99.91,100.03,37264.0
2018-04-30 15:50:00,100.01,100.01,99.67,99.72,113193.0,100.01,100.01,99.67,99.72,113193.0
2018-05-01 09:30:00,99.37,100.04,99.32,99.7,64178.0,99.37,100.04,99.32,99.7,64178.0
2018-05-01 09:40:00,99.6,99.71,99.17,99.45,34895.0,99.6,99.71,99.17,99.45,34895.0
2018-05-01 09:50:00,99.42,100.28,99.33,100.27,32415.0,99.42,100.28,99.33,100.27,32415.0
2018-05-01 10:00:00,100.2,100.64,100.16,100.54,44318.0,100.2,100.64,100.16,100.54,44318.0
2018-05-01 10:10:00,100.54,101.45,100.47,101.39,43773.0,100.54,101.45,100.47,101.39,43773.0
2018-05-01 10:20:00,101.35,101.72,101.05,101.18,56675.0,101.35,101.72,101.05,101.18,56675.0
2018-05-01 10:30:00,101.12,101.41,101.03,101.33,57866.0,101.12,101.41,101.03,101.33,57866.0
2018-05-01 10:40:00,101.38,101.97,101.37,101.87,54408.0,101.38,101.97,101.37,101.87,54408.0
2018-05-01 10:50:00,101.88,101.9,101.29,101.29,31568.0,101.88,101.9,101.29,101.29,31568.0
2018-05-01 11:00:00,101.23,101.36,101.02,101.3,24087.0,101.23,101.36,101.02,101.3,24087.0
2018-05-01 11:10:00,101.29,101.51,101.02,101.26,20255.0,101.29,101.51,101.02,101.26,20255.0
2018-05-01 11:20:00,101.23,101.53,101.18,101.47,23746.0,101.23,101.53,101.18,101.47,23746.0
2018-05-01 11:30:00,101.44,101.56,101.24,101.38,17700.0,101.44,101.56,101.24,101.38,17700.0
2018-05-01 11:40:00,101.4,101.89,101.36,101.86,42478.0,101.4,101.89,101.36,101.86,42478.0
2018-05-01 11:50:00,101.87,102.0,101.74,102.0,50013.0,101.87,102.0,101.74,102.0,50013.0
2018-05-01 12:00:00,101.93,102.38,101.9,102.37,33233.0,101.93,102.38,101.9,102.37,33233.0
2018-05-01 12:10:00,102.27,102.38,102.15,102.23,20061.0,102.27,102.38,102.15,102.23,20061.0
2018-05-01 12:20:00,102.16,102.33,102.04,102.33,16354.0,102.16,102.33,102.04,102.33,16354.0
2018-05-01 12:30:00,102.34,102.61,102.27,102.61,40699.0,102.34,102.61,102.27,102.61,40699.0
2018-05-01 12:40:00,102.58,102.77,102.53,102.7,39093.0,102.58,102.77,102.53,102.7,39093.0
2018-05-01 12:50:00,102.68,102.79,102.58,102.77,24080.0,102.68,102.79,102.58,102.77,24080.0
2018-05-01 13:00:00,102.78,102.78,102.25,102.27,35648.0,102.78,102.78,102.25,102.27,35648.0
2018-05-01 13:10:00,102.29,102.5,102.2,102.29,86311.0,102.29,102.5,102.2,102.29,86311.0
2018-05-01 13:20:00,102.25,102.26,101.97,102.0,49757.0,102.25,102.26,101.97,102.0,49757.0
2018-05-01 13:30:00,102.0,102.15,101.86,102.05,38980.0,102.0,102.15,101.86,102.05,38980.0
2018-05-01 13:40:00,102.05,102.57,102.05,102.57,14097.0,102.05,102.57,102.05,102.57,14097.0
2018-05-01 13:50:00,102.56,102.71,102.55,102.61,34584.0,102.56,102.71,102.55,102.61,34584.0
2018-05-01 14:00:00,102.62,102.74,102.56,102.66,45723.0,102.62,102.74,102.56,102.66,45723.0
2018-05-01 14:10:00,102.69,102.7,102.52,102.68,35188.0,102.69,102.7,102.52,102.68,35188.0
2018-05-01 14:20:00,102.72,102.73,102.62,102.71,17042.0,102.72,102.73,102.62,102.71,17042.0
2018-05-01 14:30:00,102.7,102.92,102.65,102.79,52325.0,102.7,102.92,102.65,102.79,52325.0
2018-05-01 14:40:00,102.78,102.93,102.66,102.83,23620.0,102.78,102.93,102.66,102.83,23620.0
2018-05-01 14:50:00,102.81,103.17,102.8,103.17,68857.0,102.81,103.17,102.8,103.17,68857.0
2018-05-01 15:00:00,103.2,103.37,103.03,103.37,147736.0,103.2,103.37,103.03,103.37,147736.0
2018-05-01 15:10:00,103.39,103.51,103.11,103.12,81520.0,103.39,103.51,103.11,103.12,81520.0
2018-05-01 15:20:00,103.11,103.55,103.11,103.52,59293.0,103.11,103.55,103.11,103.52,59293.0
2018-05-01 15:30:00,103.51,103.91,103.49,103.51,127556.0,103.51,103.91,103.49,103.51,127556.0
2018-05-01 15:40:00,103.52,103.88,103.49,103.87,117679.0,103.52,103.88,103.49,103.87,117679.0
2018-05-01 15:50:00,103.89,104.37,103.89,104.3,384623.0,103.89,104.37,103.89,104.3,384623.0
2018-05-02 09:30:00,104.05,104.82,103.69,104.14,82350.0,104.05,104.82,103.69,104.14,82350.0
2018-05-02 09:40:00,104.23,105.54,104.22,105.4,93157.0,104.23,105.54,104.22,105.4,93157.0
2018-05-02 09:50:00,105.35,106.29,105.01,105.03,110600.0,105.35,106.29,105.01,105.03,110600.0
2018-05-02 10:00:00,105.14,105.57,105.02,105.48,41331.0,105.14,105.57,105.02,105.48,41331.0
2018-05-02 10:10:00,105.54,106.09,105.4,105.97,102120.0,105.54,106.09,105.4,105.97,102120.0
2018-05-02 10:20:00,105.99,106.04,104.94,105.02,81008.0,105.99,106.04,104.94,105.02,81008.0
2018-05-02 10:30:00,104.99,105.44,104.95,105.24,20698.0,104.99,105.44,104.95,105.24,20698.0
2018-05-02 10:40:00,105.2,105.25,104.64,105.19,51635.0,105.2,105.25,104.64,105.19,51635.0
2018-05-02 10:50:00,105.13,105.51,104.96,105.16,33154.0,105.13,105.51,104.96,105.16,33154.0
2018-05-02 11:00:00,105.17,105.19,104.6,104.94,42682.0,105.17,105.19,104.6,104.94,42682.0
2018-05-02 11:10:00,104.96,105.07,104.9,105.02,50507.0,104.96,105.07,104.9,105.02,50507.0
2018-05-02 11:20:00,105.01,105.04,104.75,104.86,26056.0,105.01,105.04,104.75,104.86,26056.0
2018-05-02 11:30:00,104.86,104.94,104.62,104.69,61324.0,104.86,104.94,104.62,104.69,61324.0
2018-05-02 11:40:00,104.63,104.79,103.85,104.0,47503.0,104.63,104.79,103.85,104.0,47503.0
2018-05-02 11:50:00,104.0,104.55,103.99,104.48,42079.0,104.0,104.55,103.99,104.48,42079.0
2018-05-02 12:00:00,104.45,104.76,104.32,104.76,33898.0,104.45,104.76,104.32,104.76,33898.0
2018-05-02 12:10:00,104.74,104.96,104.69,104.89,27984.0,104.74,104.96,104.69,104.89,27984.0
2018-05-02 12:20:00,104.88,105.21,104.82,105.2,18090.0,104.88,105.21,104.82,105.2,18090.0
2018-05-02 12:30:00,105.19,105.21,105.01,105.11,35193.0,105.19,105.21,105.01,105.11,35193.0
2018-05-02 12:40:00,105.07,105.23,104.96,104.96,51069.0,105.07,105.23,104.96,104.96,51069.0
2018-05-02 12:50:00,104.94,105.41,104.9,105.32,35331.0,104.94,105.41,104.9,105.32,35331.0
2018-05-02 13:00:00,105.31,105.5,105.3,105.4,15008.0,105.31,105.5,105.3,105.4,15008.0
2018-05-02 13:10:00,105.41,105.65,105.41,105.51,22852.0,105.41,105.65,105.41,105.51,22852.0
2018-05-02 13:20:00,105.53,105.61,105.36,105.52,34964.0,105.53,105.61,105.36,105.52,34964.0
2018-05-02 13:30:00,105.52,105.52,105.24,105.32,21316.0,105.52,105.52,105.24,105.32,21316.0
2018-05-02 13:40:00,105.31,105.51,105.31,105.51,30273.0,105.31,105.51,105.31,105.51,30273.0
2018-05-02 13:50:00,105.51,105.84,105.4,105.84,31377.0,105.51,105.84,105.4,105.84,31377.0
2018-05-02 14:00:00,105.84,106.04,105.62,105.97,75025.0,105.84,106.04,105.62,105.97,75025.0
2018-05-02 14:10:00,105.96,105.99,105.7,105.85,45165.0,105.96,105.99,105.7,105.85,45165.0
2018-05-02 14:20:00,105.86,106.24,105.86,106.08,59330.0,105.86,106.24,105.86,106.08,59330.0
2018-05-02 14:30:00,106.04,106.42,105.87,105.87,80421.0,106.04,106.42,105.87,105.87,80421.0
2018-05-02 14:40:00,105.85,105.89,105.61,105.82,33577.0,105.85,105.89,105.61,105.82,33577.0
2018-05-02 14:50:00,105.85,105.85,105.22,105.32,42969.0,105.85,105.85,105.22,105.32,42969.0
2018-05-02 15:00:00,105.35,105.63,105.26,105.6,21578.0,105.35,105.63,105.26,105.6,21578.0
2018-05-02 15:10:00,105.58,105.64,105.36,105.37,69828.0,105.58,105.64,105.36,105.37,69828.0
2018-05-02 15:20:00,105.36,105.37,104.79,105.1,53722.0,105.36,105.37,104.79,105.1,53722.0
2018-05-02 15:30:00,105.09,105.12,104.87,104.98,60275.0,105.09,105.12,104.87,104.98,60275.0
2018-05-02 15:40:00,104.99,105.18,104.92,105.0,87768.0,104.99,105.18,104.92,105.0,87768.0
2018-05-02 15:50:00,104.96,104.96,104.61,104.88,180582.0,104.96,104.96,104.61,104.88,180582.0
2018-05-03 09:30:00,104.25,104.88,103.65,103.65,95287.0,104.25,104.88,103.65,103.65,95287.0
2018-05-03 09:40:00,103.73,104.29,103.42,104.01,48103.0,103.73,104.29,103.42,104.01,48103.0
2018-05-03 09:50:00,104.07,104.83,103.93,104.56,53168.0,104.07,104.83,103.93,104.56,53168.0
2018-05-03 10:00:00,104.54,104.97,104.39,104.62,52411.0,104.54,104.97,104.39,104.62,52411.0
2018-05-03 10:10:00,104.59,104.65,104.33,104.44,33934.0,104.59,104.65,104.33,104.44,33934.0
2018-05-03 10:20:00,104.49,104.79,104.05,104.69,72010.0,104.49,104.79,104.05,104.69,72010.0
2018-05-03 10:30:00,104.73,105.03,103.84,104.0,45747.0,104.73,105.03,103.84,104.0,45747.0
2018-05-03 10:40:00,104.01,104.26,103.73,104.09,33995.0,104.01,104.26,103.73,104.09,33995.0
2018-05-03 10:50:00,104.08,104.08,102.94,103.26,74546.0,104.08,104.08,102.94,103.26,74546.0
2018-05-03 11:00:00,103.25,103.7,103.1,103.68,46999.0,103.25,103.7,103.1,103.68,46999.0
2018-05-03 11:10:00,103.71,103.76,103.42,103.45,41725.0,103.71,103.76,103.42,103.45,41725.0
2018-05-03 11:20:00,103.42,103.6,103.13,103.16,35987.0,103.42,103.6,103.13,103.16,35987.0
2018-05-03 11:30:00,103.18,103.35,102.99,103.17,43845.0,103.18,103.35,102.99,103.17,43845.0
2018-05-03 11:40:00,103.22,103.43,102.98,103.38,27732.0,103.22,103.43,102.98,103.38,27732.0
2018-05-03 11:50:00,103.48,103.65,103.31,103.4,36330.0,103.48,103.65,103.31,103.4,36330.0
2018-05-03 12:00:00,103.4,103.63,103.34,103.52,40772.0,103.4,103.63,103.34,103.52,40772.0
2018-05-03 12:10:00,103.55,103.73,103.4,103.55,51546.0,103.55,103.73,103.4,103.55,51546.0
2018-05-03 12:20:00,103.58,103.6,103.14,103.14,32452.0,103.58,103.6,103.14,103.14,32452.0
2018-05-03 12:30:00,103.12,103.83,103.12,103.83,27340.0,103.12,103.83,103.12,103.83,27340.0
2018-05-03 12:40:00,103.86,104.15,103.71,103.94,45242.0,103.86,104.15,103.71,103.94,45242.0
2018-05-03 12:50:00,103.96,104.17,103.78,103.95,60545.0,103.96,104.17,103.78,103.95,60545.0
2018-05-03 13:00:00,103.94,105.69,103.68,105.69,218378.0,103.94,105.69,103.68,105.69,218378.0
2018-05-03 13:10:00,105.65,107.38,104.14,104.77,480625.0,105.65,107.38,104.14,104.77,480625.0
2018-05-03 13:20:00,104.84,104.85,102.51,102.56,207482.0,104.84,104.85,102.51,102.56,207482.0
2018-05-03 13:30:00,102.55,102.76,100.59,100.78,230840.0,102.55,102.76,100.59,100.78,230840.0
2018-05-03 13:40:00,100.78,102.05,99.73,101.71,222295.0,100.78,102.05,99.73,101.71,222295.0
2018-05-03 13:50:00,101.35,101.92,100.6,100.85,114033.0,101.35,101.92,100.6,100.85,114033.0
2018-05-03 14:00:00,100.88,101.01,99.27,100.24,289166.0,100.88,101.01,99.27,100.24,289166.0
2018-05-03 14:10:00,100.27,100.27,98.87,99.52,181144.0,100.27,100.27,98.87,99.52,181144.0
2018-05-03 14:20:00,99.49,99.91,99.04,99.86,169859.0,99.49,99.91,99.04,99.86,169859.0
2018-05-03 14:30:00,99.86,110.82,99.83,108.88,1743951.0,99.86,110.82,99.83,108.88,1743951.0
2018-05-03 14:40:00,108.68,108.87,105.25,106.31,397976.0,108.68,108.87,105.25,106.31,397976.0
2018-05-03 14:50:00,106.37,108.9,106.16,107.98,303965.0,106.37,108.9,106.16,107.98,303965.0
2018-05-03 15:00:00,107.97,110.0,106.27,106.45,775027.0,107.97,110.0,106.27,106.45,775027.0
2018-05-03 15:10:00,106.47,107.25,105.0,105.74,360369.0,106.47,107.25,105.0,105.74,360369.0
2018-05-03 15:20:00,105.77,106.59,105.54,106.56,233508.0,105.77,106.59,105.54,106.56,233508.0
2018-05-03 15:30:00,106.57,107.71,105.04,105.44,419231.0,106.57,107.71,105.04,105.44,419231.0
2018-05-03 15:40:00,105.38,105.7,104.76,105.16,183123.0,105.38,105.7,104.76,105.16,183123.0
2018-05-03 15:50:00,105.11,105.32,104.49,105.1,369698.0,105.11,105.32,104.49,105.1,369698.0
2018-05-04 09:30:00,104.04,105.86,104.04,105.12,154063.0,104.04,105.86,104.04,105.12,154063.0
2018-05-04 09:40:00,105.08,106.08,105.08,105.65,57909.0,105.08,106.08,105.08,105.65,57909.0
2018-05-04 09:50:00,105.6,106.24,105.43,106.16,49838.0,105.6,106.24,105.43,106.16,49838.0
2018-05-04 10:00:00,106.16,106.93,105.72,106.87,49439.0,106.16,106.93,105.72,106.87,49439.0
2018-05-04 10:10:00,106.87,107.7,106.87,107.15,92664.0,106.87,107.7,106.87,107.15,92664.0
2018-05-04 10:20:00,107.07,107.89,106.97,107.62,42842.0,107.07,107.89,106.97,107.62,42842.0
2018-05-04 10:30:00,107.6,108.09,107.52,108.09,79927.0,107.6,108.09,107.52,108.09,79927.0
2018-05-04 10:40:00,108.12,109.16,108.06,108.98,69465.0,108.12,109.16,108.06,108.98,69465.0
2018-05-04 10:50:00,108.97,109.7,108.86,109.06,80250.0,108.97,109.7,108.86,109.06,80250.0
2018-05-04 11:00:00,109.15,109.88,109.12,109.53,62847.0,109.15,109.88,109.12,109.53,62847.0
2018-05-04 11:10:00,109.52,110.0,109.1,109.1,89715.0,109.52,110.0,109.1,109.1,89715.0
2018-05-04 11:20:00,109.14,109.21,108.75,109.03,65369.0,109.14,109.21,108.75,109.03,65369.0
2018-05-04 11:30:00,109.03,109.08,108.8,108.82,28737.0,109.03,109.08,108.8,108.82,28737.0
2018-05-04 11:40:00,108.79,108.79,108.52,108.53,16031.0,108.79,108.79,108.52,108.53,16031.0
2018-05-04 11:50:00,108.54,108.8,108.54,108.77,26368.0,108.54,108.8,108.54,108.77,26368.0
2018-05-04 12:00:00,108.77,108.78,108.14,108.32,29489.0,108.77,108.78,108.14,108.32,29489.0
2018-05-04 12:10:00,108.32,108.7,108.17,108.66,62190.0,108.32,108.7,108.17,108.66,62190.0
2018-05-04 12:20:00,108.67,108.99,108.63,108.69,52602.0,108.67,108.99,108.63,108.69,52602.0
2018-05-04 12:30:00,108.7,109.02,108.64,109.01,15740.0,108.7,109.02,108.64,109.01,15740.0
2018-05-04 12:40:00,109.07,109.08,108.81,108.88,22402.0,109.07,109.08,108.81,108.88,22402.0
2018-05-04 12:50:00,108.91,109.06,108.49,108.49,28061.0,108.91,109.06,108.49,108.49,28061.0
2018-05-04 13:00:00,108.5,108.72,108.33,108.5,30470.0,108.5,108.72,108.33,108.5,30470.0
2018-05-04 13:10:00,108.48,108.52,108.21,108.28,21561.0,108.48,108.52,108.21,108.28,21561.0
2018-05-04 13:20:00,108.3,108.47,108.29,108.37,17534.0,108.3,108.47,108.29,108.37,17534.0
2018-05-04 13:30:00,108.32,108.4,108.24,108.35,32362.0,108.32,108.4,108.24,108.35,32362.0
2018-05-04 13:40:00,108.37,108.43,108.3,108.38,25244.0,108.37,108.43,108.3,108.38,25244.0
2018-05-04 13:50:00,108.35,108.82,108.33,108.81,50020.0,108.35,108.82,108.33,108.81,50020.0
2018-05-04 14:00:00,108.79,109.07,108.57,109.07,35742.0,108.79,109.07,108.57,109.07,35742.0
2018-05-04 14:10:00,109.03,109.04,108.63,108.75,28950.0,109.03,109.04,108.63,108.75,28950.0
2018-05-04 14:20:00,108.73,109.19,108.73,109.19,27687.0,108.73,109.19,108.73,109.19,27687.0
2018-05-04 14:30:00,109.19,109.24,108.85,109.05,28222.0,109.19,109.24,108.85,109.05,28222.0
2018-05-04 14:40:00,109.05,109.13,108.92,108.92,21198.0,109.05,109.13,108.92,108.92,21198.0
2018-05-04 14:50:00,108.95,109.05,108.77,108.81,31938.0,108.95,109.05,108.77,108.81,31938.0
2018-05-04 15:00:00,108.84,109.02,108.72,108.82,39643.0,108.84,109.02,108.72,108.82,39643.0
2018-05-04 15:10:00,108.8,109.0,108.73,108.95,34704.0,108.8,109.0,108.73,108.95,34704.0
2018-05-04 15:20:00,108.94,109.03,108.75,108.78,58468.0,108.94,109.03,108.75,108.78,58468.0
2018-05-04 15:30:00,108.8,108.86,108.65,108.73,36799.0,108.8,108.86,108.65,108.73,36799.0
2018-05-04 15:40:00,108.73,108.82,108.68,108.72,61012.0,108.73,108.82,108.68,108.72,61012.0
2018-05-04 15:50:00,108.7,108.8,108.47,108.76,130482.0,108.7,108.8,108.47,108.76,130482.0
2018-05-07 09:30:00,110.28,110.84,109.49,109.49,110762.0,110.28,110.84,109.49,109.49,110762.0
2018-05-07 09:40:00,109.5,110.31,109.48,109.55,66460.0,109.5,110.31,109.48,109.55,66460.0
2018-05-07 09:50:00,109.57,110.1,109.44,109.45,38405.0,109.57,110.1,109.44,109.45,38405.0
2018-05-07 10:00:00,109.45,109.51,108.75,108.83,46827.0,109.45,109.51,108.75,108.83,46827.0
2018-05-07 10:10:00,108.8,108.84,108.19,108.37,71798.0,108.8,108.84,108.19,108.37,71798.0
2018-05-07 10:20:00,108.35,108.5,107.97,108.24,51098.0,108.35,108.5,107.97,108.24,51098.0
2018-05-07 10:30:00,108.26,108.57,107.85,107.87,32826.0,108.26,108.57,107.85,107.87,32826.0
2018-05-07 10:40:00,107.9,108.3,107.84,107.86,41303.0,107.9,108.3,107.84,107.86,41303.0
2018-05-07 10:50:00,107.85,108.42,107.79,108.42,27009.0,107.85,108.42,107.79,108.42,27009.0
2018-05-07 11:00:00,108.44,108.81,108.29,108.76,35173.0,108.44,108.81,108.29,108.76,35173.0
2018-05-07 11:10:00,108.73,108.78,108.33,108.48,29961.0,108.73,108.78,108.33,108.48,29961.0
2018-05-07 11:20:00,108.49,108.85,108.49,108.76,34385.0,108.49,108.85,108.49,108.76,34385.0
2018-05-07 11:30:00,108.74,109.1,108.61,109.09,28657.0,108.74,109.1,108.61,109.09,28657.0
2018-05-07 11:40:00,109.09,109.09,108.58,108.83,17327.0,109.09,109.09,108.58,108.83,17327.0
2018-05-07 11:50:00,108.83,109.33,108.81,109.28,25540.0,108.83,109.33,108.81,109.28,25540.0
2018-05-07 12:00:00,109.28,109.34,109.05,109.22,26074.0,109.28,109.34,109.05,109.22,26074.0
2018-05-07 12:10:00,109.18,109.39,109.11,109.22,21810.0,109.18,109.39,109.11,109.22,21810.0
2018-05-07 12:20:00,109.24,109.32,109.06,109.19,27788.0,109.24,109.32,109.06,109.19,27788.0
2018-05-07 12:30:00,109.22,109.38,109.1,109.35,20513.0,109.22,109.38,109.1,109.35,20513.0
2018-05-07 12:40:00,109.37,109.44,109.18,109.34,20889.0,109.37,109.44,109.18,109.34,20889.0
2018-05-07 12:50:00,109.33,109.44,109.2,109.26,22403.0,109.33,109.44,109.2,109.26,22403.0
2018-05-07 13:00:00,109.27,109.44,109.21,109.22,22918.0,109.27,109.44,109.21,109.22,22918.0
2018-05-07 13:10:00,109.27,109.42,109.23,109.36,21329.0,109.27,109.42,109.23,109.36,21329.0
2018-05-07 13:20:00,109.41,109.56,109.41,109.47,10930.0,109.41,109.56,109.41,109.47,10930.0
2018-05-07 13:30:00,109.5,109.74,109.41,109.65,20203.0,109.5,109.74,109.41,109.65,20203.0
2018-05-07 13:40:00,109.67,109.7,109.38,109.39,19337.0,109.67,109.7,109.38,109.39,19337.0
2018-05-07 13:50:00,109.4,109.69,109.38,109.63,21429.0,109.4,109.69,109.38,109.63,21429.0
2018-05-07 14:00:00,109.63,109.89,109.59,109.86,19447.0,109.63,109.89,109.59,109.86,19447.0
2018-05-07 14:10:00,109.87,110.05,109.78,110.03,56051.0,109.87,110.05,109.78,110.03,56051.0
2018-05-07 14:20:00,110.04,110.11,109.84,109.95,27573.0,110.04,110.11,109.84,109.95,27573.0
2018-05-07 14:30:00,109.95,110.27,109.95,110.17,19889.0,109.95,110.27,109.95,110.17,19889.0
2018-05-07 14:40:00,110.2,110.34,110.07,110.1,57500.0,110.2,110.34,110.07,110.1,57500.0
2018-05-07 14:50:00,110.08,110.25,109.91,110.25,38398.0,110.08,110.25,109.91,110.25,38398.0
2018-05-07 15:00:00,110.19,110.31,110.11,110.19,38668.0,110.19,110.31,110.11,110.19,38668.0
2018-05-07 15:10:00,110.2,110.27,109.77,109.9,72055.0,110.2,110.27,109.77,109.9,72055.0
2018-05-07 15:20:00,109.89,110.08,109.75,109.97,71984.0,109.89,110.08,109.75,109.97,71984.0
2018-05-07 15:30:00,109.95,110.38,109.93,110.26,79320.0,109.95,110.38,109.93,110.26,79320.0
2018-05-07 15:40:00,110.22,110.33,110.04,110.24,90439.0,110.22,110.33,110.04,110.24,90439.0
2018-05-07 15:50:00,110.25,110.26,109.88,110.25,180175.0,110.25,110.26,109.88,110.25,180175.0
2018-05-08 09:30:00,110.42,111.33,109.67,111.33,86674.0,110.42,111.33,109.67,111.33,86674.0
2018-05-08 09:40:00,111.37,111.57,110.76,110.98,36436.0,111.37,111.57,110.76,110.98,36436.0
2018-05-08 09:50:00,111.0,111.09,110.42,110.85,35821.0,111.0,111.09,110.42,110.85,35821.0
2018-05-08 10:00:00,110.83,111.14,110.76,111.05,38983.0,110.83,111.14,110.76,111.05,38983.0
2018-05-08 10:10:00,111.01,111.14,110.69,110.95,42511.0,111.01,111.14,110.69,110.95,42511.0
2018-05-08 10:20:00,110.92,111.37,110.79,111.33,43133.0,110.92,111.37,110.79,111.33,43133.0
2018-05-08 10:30:00,111.32,111.88,111.32,111.57,22231.0,111.32,111.88,111.32,111.57,22231.0
2018-05-08 10:40:00,111.61,111.75,111.44,111.62,36841.0,111.61,111.75,111.44,111.62,36841.0
2018-05-08 10:50:00,111.62,111.71,111.24,111.24,56609.0,111.62,111.71,111.24,111.24,56609.0
2018-05-08 11:00:00,111.25,111.39,111.18,111.2,52398.0,111.25,111.39,111.18,111.2,52398.0
2018-05-08 11:10:00,111.19,111.94,111.18,111.76,56254.0,111.19,111.94,111.18,111.76,56254.0
2018-05-08 11:20:00,111.75,112.19,111.65,111.98,58946.0,111.75,112.19,111.65,111.98,58946.0
2018-05-08 11:30:00,111.94,112.46,111.88,111.98,57295.0,111.94,112.46,111.88,111.98,57295.0
2018-05-08 11:40:00,112.09,112.18,111.91,111.95,38682.0,112.09,112.18,111.91,111.95,38682.0
2018-05-08 11:50:00,111.83,112.02,111.63,111.82,24086.0,111.83,112.02,111.63,111.82,24086.0
2018-05-08 12:00:00,111.83,111.93,111.59,111.62,37577.0,111.83,111.93,111.59,111.62,37577.0
2018-05-08 12:10:00,111.65,111.79,111.44,111.56,66525.0,111.65,111.79,111.44,111.56,66525.0
2018-05-08 12:20:00,111.54,111.54,111.33,111.33,26748.0,111.54,111.54,111.33,111.33,26748.0
2018-05-08 12:30:00,111.33,111.64,111.33,111.49,21178.0,111.33,111.64,111.33,111.49,21178.0
2018-05-08 12:40:00,111.5,111.68,111.29,111.32,35890.0,111.5,111.68,111.29,111.32,35890.0
2018-05-08 12:50:00,111.32,111.4,110.85,110.91,50673.0,111.32,111.4,110.85,110.91,50673.0
2018-05-08 13:00:00,110.9,111.14,110.81,110.82,29993.0,110.9,111.14,110.81,110.82,29993.0
2018-05-08 13:10:00,110.84,110.97,110.71,110.86,34446.0,110.84,110.97,110.71,110.86,34446.0
2018-05-08 13:20:00,110.84,111.0,110.76,111.0,24865.0,110.84,111.0,110.76,111.0,24865.0
2018-05-08 13:30:00,111.0,111.06,110.83,110.97,33976.0,111.0,111.06,110.83,110.97,33976.0
2018-05-08 13:40:00,110.97,111.08,110.88,111.02,35742.0,110.97,111.08,110.88,111.02,35742.0
2018-05-08 13:50:00,111.0,111.02,110.7,110.76,39149.0,111.0,111.02,110.7,110.76,39149.0
2018-05-08 14:00:00,110.78,111.0,110.62,110.87,40420.0,110.78,111.0,110.62,110.87,40420.0
2018-05-08 14:10:00,110.84,110.9,110.6,110.76,36282.0,110.84,110.9,110.6,110.76,36282.0
2018-05-08 14:20:00,110.8,111.47,110.55,111.1,34917.0,110.8,111.47,110.55,111.1,34917.0
2018-05-08 14:30:00,111.11,111.14,110.65,110.66,41396.0,111.11,111.14,110.65,110.66,41396.0
2018-05-08 14:40:00,110.63,110.63,110.24,110.48,59983.0,110.63,110.63,110.24,110.48,59983.0
2018-05-08 14:50:00,110.47,110.67,110.39,110.48,44728.0,110.47,110.67,110.39,110.48,44728.0
2018-05-08 15:00:00,110.5,110.76,110.31,110.68,42032.0,110.5,110.76,110.31,110.68,42032.0
2018-05-08 15:10:00,110.67,110.77,110.5,110.57,52848.0,110.67,110.77,110.5,110.57,52848.0
2018-05-08 15:20:00,110.59,110.9,110.51,110.77,54351.0,110.59,110.9,110.51,110.77,54351.0
2018-05-08 15:30:00,110.78,111.14,110.76,111.01,63520.0,110.78,111.14,110.76,111.01,63520.0
2018-05-08 15:40:00,110.99,111.19,110.91,110.91,100739.0,110.99,111.19,110.91,110.91,100739.0
2018-05-08 15:50:00,110.93,111.34,110.91,111.31,257336.0,110.93,111.34,110.91,111.31,257336.0
2018-05-09 09:30:00,113.18,113.78,111.94,112.54,223745.0,113.18,113.78,111.94,112.54,223745.0
2018-05-09 09:40:00,112.54,112.65,111.95,112.59,47308.0,112.54,112.65,111.95,112.59,47308.0
2018-05-09 09:50:00,112.59,112.93,111.93,112.34,38794.0,112.59,112.93,111.93,112.34,38794.0
2018-05-09 10:00:00,112.33,112.99,112.2,112.99,23008.0,112.33,112.99,112.2,112.99,23008.0
2018-05-09 10:10:00,112.93,113.94,112.91,113.81,50568.0,112.93,113.94,112.91,113.81,50568.0
2018-05-09 10:20:00,113.84,114.54,113.65,113.7,97990.0,113.84,114.54,113.65,113.7,97990.0
2018-05-09 10:30:00,113.7,113.83,113.08,113.3,65258.0,113.7,113.83,113.08,113.3,65258.0
2018-05-09 10:40:00,113.29,113.71,113.12,113.69,67496.0,113.29,113.71,113.12,113.69,67496.0
2018-05-09 10:50:00,113.69,113.84,113.23,113.51,75615.0,113.69,113.84,113.23,113.51,75615.0
2018-05-09 11:00:00,113.5,113.7,113.35,113.64,37890.0,113.5,113.7,113.35,113.64,37890.0
2018-05-09 11:10:00,113.62,113.78,113.3,113.43,48216.0,113.62,113.78,113.3,113.43,48216.0
2018-05-09 11:20:00,113.43,113.66,113.43,113.64,55207.0,113.43,113.66,113.43,113.64,55207.0
2018-05-09 11:30:00,113.65,113.86,113.63,113.81,34827.0,113.65,113.86,113.63,113.81,34827.0
2018-05-09 11:40:00,113.84,114.4,113.75,114.39,50462.0,113.84,114.4,113.75,114.39,50462.0
2018-05-09 11:50:00,114.36,114.63,114.13,114.44,40718.0,114.36,114.63,114.13,114.44,40718.0
2018-05-09 12:00:00,114.42,114.59,114.19,114.2,30790.0,114.42,114.59,114.19,114.2,30790.0
2018-05-09 12:10:00,114.21,114.81,114.2,114.76,50066.0,114.21,114.81,114.2,114.76,50066.0
2018-05-09 12:20:00,114.76,115.8,114.76,115.8,118589.0,114.76,115.8,114.76,115.8,118589.0
2018-05-09 12:30:00,115.78,116.1,115.57,115.67,78336.0,115.78,116.1,115.57,115.67,78336.0
2018-05-09 12:40:00,115.63,116.61,115.6,116.57,84896.0,115.63,116.61,115.6,116.57,84896.0
2018-05-09 12:50:00,116.58,116.61,115.99,116.01,48997.0,116.58,116.61,115.99,116.01,48997.0
2018-05-09 13:00:00,115.98,116.3,115.97,116.18,30466.0,115.98,116.3,115.97,116.18,30466.0
2018-05-09 13:10:00,116.18,116.18,115.86,115.99,52746.0,116.18,116.18,115.86,115.99,52746.0
2018-05-09 13:20:00,116.02,116.37,115.77,116.37,72723.0,116.02,116.37,115.77,116.37,72723.0
2018-05-09 13:30:00,116.37,116.97,116.37,116.97,54913.0,116.37,116.97,116.37,116.97,54913.0
2018-05-09 13:40:00,116.93,117.39,116.71,116.74,63345.0,116.93,117.39,116.71,116.74,63345.0
2018-05-09 13:50:00,116.73,116.91,116.36,116.79,48464.0,116.73,116.91,116.36,116.79,48464.0
2018-05-09 14:00:00,116.78,116.78,116.27,116.33,29984.0,116.78,116.78,116.27,116.33,29984.0
2018-05-09 14:10:00,116.33,116.67,116.31,116.6,56369.0,116.33,116.67,116.31,116.6,56369.0
2018-05-09 14:20:00,116.58,117.07,116.58,116.74,59141.0,116.58,117.07,116.58,116.74,59141.0
2018-05-09 14:30:00,116.8,117.1,116.52,116.57,59011.0,116.8,117.1,116.52,116.57,59011.0
2018-05-09 14:40:00,116.62,116.78,116.58,116.6,37837.0,116.62,116.78,116.58,116.6,37837.0
2018-05-09 14:50:00,116.68,116.68,116.34,116.4,33386.0,116.68,116.68,116.34,116.4,33386.0
2018-05-09 15:00:00,116.4,116.4,116.09,116.19,36592.0,116.4,116.4,116.09,116.19,36592.0
2018-05-09 15:10:00,116.15,116.24,115.93,116.04,57766.0,116.15,116.24,115.93,116.04,57766.0
2018-05-09 15:20:00,116.01,116.56,116.01,116.4,42543.0,116.01,116.56,116.01,116.4,42543.0
2018-05-09 15:30:00,116.42,116.58,116.22,116.26,50644.0,116.42,116.58,116.22,116.26,50644.0
2018-05-09 15:40:00,116.23,116.4,116.2,116.38,79686.0,116.23,116.4,116.2,116.38,79686.0
2018-05-09 15:50:00,116.39,116.44,115.75,116.0,181882.0,116.39,116.44,115.75,116.0,181882.0
2018-05-10 09:30:00,116.68,117.34,116.12,117.3,85821.0,116.68,117.34,116.12,117.3,85821.0
2018-05-10 09:40:00,117.22,117.4,116.29,116.29,38406.0,117.22,117.4,116.29,116.29,38406.0
2018-05-10 09:50:00,116.32,116.73,116.1,116.55,59500.0,116.32,116.73,116.1,116.55,59500.0
2018-05-10 10:00:00,116.57,116.57,115.72,115.92,46627.0,116.57,116.57,115.72,115.92,46627.0
2018-05-10 10:10:00,115.94,116.43,115.86,116.17,36196.0,115.94,116.43,115.86,116.17,36196.0
2018-05-10 10:20:00,116.16,116.5,115.9,116.5,29488.0,116.16,116.5,115.9,116.5,29488.0
2018-05-10 10:30:00,116.46,116.51,115.99,116.46,30300.0,116.46,116.51,115.99,116.46,30300.0
2018-05-10 10:40:00,116.49,117.09,116.49,116.98,22392.0,116.49,117.09,116.49,116.98,22392.0
2018-05-10 10:50:00,116.92,116.92,116.52,116.65,12636.0,116.92,116.92,116.52,116.65,12636.0
2018-05-10 11:00:00,116.64,116.64,116.2,116.2,24894.0,116.64,116.64,116.2,116.2,24894.0
2018-05-10 11:10:00,116.14,116.64,116.14,116.31,35829.0,116.14,116.64,116.14,116.31,35829.0
2018-05-10 11:20:00,116.22,116.23,115.96,116.1,20415.0,116.22,116.23,115.96,116.1,20415.0
2018-05-10 11:30:00,116.05,116.06,115.71,115.85,23004.0,116.05,116.06,115.71,115.85,23004.0
2018-05-10 11:40:00,115.85,115.92,115.37,115.58,28320.0,115.85,115.92,115.37,115.58,28320.0
2018-05-10 11:50:00,115.61,115.87,115.56,115.82,22374.0,115.61,115.87,115.56,115.82,22374.0
2018-05-10 12:00:00,115.82,116.04,115.67,115.95,13174.0,115.82,116.04,115.67,115.95,13174.0
2018-05-10 12:10:00,115.98,116.21,115.93,115.96,29051.0,115.98,116.21,115.93,115.96,29051.0
2018-05-10 12:20:00,115.95,116.47,115.92,116.39,16100.0,115.95,116.47,115.92,116.39,16100.0
2018-05-10 12:30:00,116.38,116.74,116.3,116.47,42124.0,116.38,116.74,116.3,116.47,42124.0
2018-05-10 12:40:00,116.51,116.57,116.36,116.56,20100.0,116.51,116.57,116.36,116.56,20100.0
2018-05-10 12:50:00,116.56,116.69,116.5,116.66,22473.0,116.56,116.69,116.5,116.66,22473.0
2018-05-10 13:00:00,116.69,116.99,116.69,116.88,25472.0,116.69,116.99,116.69,116.88,25472.0
2018-05-10 13:10:00,116.9,117.03,116.89,116.89,23948.0,116.9,117.03,116.89,116.89,23948.0
2018-05-10 13:20:00,116.9,116.97,116.67,116.74,19070.0,116.9,116.97,116.67,116.74,19070.0
2018-05-10 13:30:00,116.76,116.97,116.74,116.9,17203.0,116.76,116.97,116.74,116.9,17203.0
2018-05-10 13:40:00,116.93,116.93,116.47,116.49,28328.0,116.93,116.93,116.47,116.49,28328.0
2018-05-10 13:50:00,116.52,116.75,116.42,116.66,26967.0,116.52,116.75,116.42,116.66,26967.0
2018-05-10 14:00:00,116.66,116.71,116.42,116.67,23954.0,116.66,116.71,116.42,116.67,23954.0
2018-05-10 14:10:00,116.67,116.86,116.63,116.71,27224.0,116.67,116.86,116.63,116.71,27224.0
2018-05-10 14:20:00,116.71,116.96,116.7,116.96,20833.0,116.71,116.96,116.7,116.96,20833.0
2018-05-10 14:30:00,116.97,116.97,116.57,116.61,28520.0,116.97,116.97,116.57,116.61,28520.0
2018-05-10 14:40:00,116.57,116.87,116.51,116.87,32226.0,116.57,116.87,116.51,116.87,32226.0
2018-05-10 14:50:00,116.87,116.94,116.78,116.82,17705.0,116.87,116.94,116.78,116.82,17705.0
2018-05-10 15:00:00,116.84,116.87,116.63,116.74,29892.0,116.84,116.87,116.63,116.74,29892.0
2018-05-10 15:10:00,116.76,116.93,116.61,116.82,29106.0,116.76,116.93,116.61,116.82,29106.0
2018-05-10 15:20:00,116.81,116.83,116.64,116.81,55770.0,116.81,116.83,116.64,116.81,55770.0
2018-05-10 15:30:00,116.82,117.02,116.67,116.97,87304.0,116.82,117.02,116.67,116.97,87304.0
2018-05-10 15:40:00,116.97,117.03,116.83,116.86,73704.0,116.97,117.03,116.83,116.86,73704.0
2018-05-10 15:50:00,116.88,117.13,116.77,117.06,204508.0,116.88,117.13,116.77,117.06,204508.0
2018-05-11 09:30:00,117.15,117.37,116.4,116.47,53771.0,117.15,117.37,116.4,116.47,53771.0
2018-05-11 09:40:00,116.48,116.8,116.46,116.57,16524.0,116.48,116.8,116.46,116.57,16524.0
2018-05-11 09:50:00,116.55,116.94,116.4,116.4,37886.0,116.55,116.94,116.4,116.4,37886.0
2018-05-11 10:00:00,116.37,116.54,116.13,116.4,33988.0,116.37,116.54,116.13,116.4,33988.0
2018-05-11 10:10:00,116.4,116.55,116.26,116.38,27738.0,116.4,116.55,116.26,116.38,27738.0
2018-05-11 10:20:00,116.39,116.88,116.37,116.8,17471.0,116.39,116.88,116.37,116.8,17471.0
2018-05-11 10:30:00,116.8,116.99,116.74,116.89,15182.0,116.8,116.99,116.74,116.89,15182.0
2018-05-11 10:40:00,116.84,116.98,116.68,116.91,28912.0,116.84,116.98,116.68,116.91,28912.0
2018-05-11 10:50:00,116.87,117.03,116.84,117.0,14586.0,116.87,117.03,116.84,117.0,14586.0
2018-05-11 11:00:00,116.99,117.19,116.82,117.03,24553.0,116.99,117.19,116.82,117.03,24553.0
2018-05-11 11:10:00,117.02,117.06,116.9,116.97,22060.0,117.02,117.06,116.9,116.97,22060.0
2018-05-11 11:20:00,116.94,117.11,116.91,117.03,12251.0,116.94,117.11,116.91,117.03,12251.0
2018-05-11 11:30:00,117.06,117.14,116.7,116.73,18255.0,117.06,117.14,116.7,116.73,18255.0
2018-05-11 11:40:00,116.73,116.76,116.5,116.58,24991.0,116.73,116.76,116.5,116.58,24991.0
2018-05-11 11:50:00,116.59,116.74,116.59,116.7,16186.0,116.59,116.74,116.59,116.7,16186.0
2018-05-11 12:00:00,116.67,116.7,116.53,116.53,9919.0,116.67,116.7,116.53,116.53,9919.0
2018-05-11 12:10:00,116.5,116.61,116.39,116.54,17502.0,116.5,116.61,116.39,116.54,17502.0
2018-05-11 12:20:00,116.5,116.5,116.07,116.1,14753.0,116.5,116.5,116.07,116.1,14753.0
2018-05-11 12:30:00,116.07,116.26,115.91,116.26,25350.0,116.07,116.26,115.91,116.26,25350.0
2018-05-11 12:40:00,116.24,116.26,116.13,116.13,8086.0,116.24,116.26,116.13,116.13,8086.0
2018-05-11 12:50:00,116.14,116.43,116.09,116.42,17612.0,116.14,116.43,116.09,116.42,17612.0
2018-05-11 13:00:00,116.43,116.43,116.09,116.25,24592.0,116.43,116.43,116.09,116.25,24592.0
2018-05-11 13:10:00,116.25,116.31,116.15,116.2,8599.0,116.25,116.31,116.15,116.2,8599.0
2018-05-11 13:20:00,116.23,116.37,116.17,116.27,19189.0,116.23,116.37,116.17,116.27,19189.0
2018-05-11 13:30:00,116.22,116.27,116.05,116.1,14859.0,116.22,116.27,116.05,116.1,14859.0
2018-05-11 13:40:00,116.09,116.22,116.07,116.2,6535.0,116.09,116.22,116.07,116.2,6535.0
2018-05-11 13:50:00,116.18,116.2,116.01,116.09,12063.0,116.18,116.2,116.01,116.09,12063.0
2018-05-11 14:00:00,116.1,116.12,115.87,115.92,20224.0,116.1,116.12,115.87,115.92,20224.0
2018-05-11 14:10:00,115.89,116.05,115.81,115.97,23780.0,115.89,116.05,115.81,115.97,23780.0
2018-05-11 14:20:00,115.95,116.02,115.65,115.67,26399.0,115.95,116.02,115.65,115.67,26399.0
2018-05-11 14:30:00,115.65,115.87,115.62,115.83,15725.0,115.65,115.87,115.62,115.83,15725.0
2018-05-11 14:40:00,115.86,115.89,115.55,115.68,28361.0,115.86,115.89,115.55,115.68,28361.0
2018-05-11 14:50:00,115.69,115.7,115.35,115.37,24298.0,115.69,115.7,115.35,115.37,24298.0
2018-05-11 15:00:00,115.39,115.77,115.38,115.73,42462.0,115.39,115.77,115.38,115.73,42462.0
2018-05-11 15:10:00,115.69,115.78,115.62,115.73,25243.0,115.69,115.78,115.62,115.73,25243.0
2018-05-11 15:20:00,115.77,115.87,115.67,115.77,29611.0,115.77,115.87,115.67,115.77,29611.0
2018-05-11 15:30:00,115.77,115.88,115.69,115.85,57348.0,115.77,115.88,115.69,115.85,57348.0
2018-05-11 15:40:00,115.85,115.85,115.68,115.79,42909.0,115.85,115.85,115.68,115.79,42909.0
2018-05-11 15:50:00,115.79,116.11,115.79,116.08,103732.0,115.79,116.11,115.79,116.08,103732.0
2018-05-14 09:30:00,116.94,117.09,115.86,116.1,71459.0,116.94,117.09,115.86,116.1,71459.0
2018-05-14 09:40:00,116.11,116.32,115.9,116.16,67581.0,116.11,116.32,115.9,116.16,67581.0
2018-05-14 09:50:00,116.17,116.2,115.35,115.35,41915.0,116.17,116.2,115.35,115.35,41915.0
2018-05-14 10:00:00,115.37,116.0,115.37,115.77,42031.0,115.37,116.0,115.37,115.77,42031.0
2018-05-14 10:10:00,115.81,116.11,115.63,115.65,33697.0,115.81,116.11,115.63,115.65,33697.0
2018-05-14 10:20:00,115.67,115.84,115.43,115.62,39469.0,115.67,115.84,115.43,115.62,39469.0
2018-05-14 10:30:00,115.59,115.64,115.18,115.18,71676.0,115.59,115.64,115.18,115.18,71676.0
2018-05-14 10:40:00,115.24,115.56,114.96,115.21,37139.0,115.24,115.56,114.96,115.21,37139.0
2018-05-14 10:50:00,115.21,115.49,115.05,115.37,40507.0,115.21,115.49,115.05,115.37,40507.0
2018-05-14 11:00:00,115.31,115.41,115.2,115.32,34996.0,115.31,115.41,115.2,115.32,34996.0
2018-05-14 11:10:00,115.29,115.6,115.19,115.57,30893.0,115.29,115.6,115.19,115.57,30893.0
2018-05-14 11:20:00,115.59,115.66,115.09,115.15,24268.0,115.59,115.66,115.09,115.15,24268.0
2018-05-14 11:30:00,115.1,115.17,114.97,115.03,37698.0,115.1,115.17,114.97,115.03,37698.0
2018-05-14 11:40:00,115.03,115.18,114.86,114.92,27254.0,115.03,115.18,114.86,114.92,27254.0
2018-05-14 11:50:00,114.91,115.03,114.85,114.92,38220.0,114.91,115.03,114.85,114.92,38220.0
2018-05-14 12:00:00,114.93,115.04,114.85,115.0,64870.0,114.93,115.04,114.85,115.0,64870.0
2018-05-14 12:10:00,115.0,115.38,115.0,115.27,34864.0,115.0,115.38,115.0,115.27,34864.0
2018-05-14 12:20:00,115.27,115.38,115.05,115.15,30803.0,115.27,115.38,115.05,115.15,30803.0
2018-05-14 12:30:00,115.13,115.34,115.13,115.34,20855.0,115.13,115.34,115.13,115.34,20855.0
2018-05-14 12:40:00,115.35,115.37,115.04,115.04,19643.0,115.35,115.37,115.04,115.04,19643.0
2018-05-14 12:50:00,115.02,115.09,114.74,114.79,40280.0,115.02,115.09,114.74,114.79,40280.0
2018-05-14 13:00:00,114.78,114.8,114.56,114.62,24044.0,114.78,114.8,114.56,114.62,24044.0
2018-05-14 13:10:00,114.65,114.67,114.19,114.23,45113.0,114.65,114.67,114.19,114.23,45113.0
2018-05-14 13:20:00,114.24,114.57,114.15,114.34,35639.0,114.24,114.57,114.15,114.34,35639.0
2018-05-14 13:30:00,114.37,114.71,114.34,114.52,33452.0,114.37,114.71,114.34,114.52,33452.0
2018-05-14 13:40:00,114.54,114.74,114.5,114.63,21134.0,114.54,114.74,114.5,114.63,21134.0
2018-05-14 13:50:00,114.65,114.77,114.46,114.68,35874.0,114.65,114.77,114.46,114.68,35874.0
2018-05-14 14:00:00,114.68,114.74,114.45,114.53,28098.0,114.68,114.74,114.45,114.53,28098.0
2018-05-14 14:10:00,114.56,114.68,114.46,114.61,33083.0,114.56,114.68,114.46,114.61,33083.0
2018-05-14 14:20:00,114.63,114.66,114.32,114.33,28102.0,114.63,114.66,114.32,114.33,28102.0
2018-05-14 14:30:00,114.32,114.57,114.3,114.43,37389.0,114.32,114.57,114.3,114.43,37389.0
2018-05-14 14:40:00,114.42,114.46,114.26,114.28,39460.0,114.42,114.46,114.26,114.28,39460.0
2018-05-14 14:50:00,114.29,114.46,114.28,114.44,37534.0,114.29,114.46,114.28,114.44,37534.0
2018-05-14 15:00:00,114.46,114.49,114.13,114.22,56575.0,114.46,114.49,114.13,114.22,56575.0
2018-05-14 15:10:00,114.23,114.24,113.94,113.95,59936.0,114.23,114.24,113.94,113.95,59936.0
2018-05-14 15:20:00,113.99,114.15,113.65,113.65,81356.0,113.99,114.15,113.65,113.65,81356.0
2018-05-14 15:30:00,113.67,114.08,113.66,113.98,76888.0,113.67,114.08,113.66,113.98,76888.0
2018-05-14 15:40:00,113.99,114.18,113.94,114.09,70310.0,113.99,114.18,113.94,114.09,70310.0
2018-05-14 15:50:00,114.09,114.49,114.07,114.4,206804.0,114.09,114.49,114.07,114.4,206804.0
2018-05-15 09:30:00,113.22,113.61,112.17,112.26,87526.0,113.22,113.61,112.17,112.26,87526.0
2018-05-15 09:40:00,112.21,112.97,111.94,112.87,89313.0,112.21,112.97,111.94,112.87,89313.0
2018-05-15 09:50:00,112.84,113.15,112.37,112.55,84259.0,112.84,113.15,112.37,112.55,84259.0
2018-05-15 10:00:00,112.52,112.84,112.45,112.82,52584.0,112.52,112.84,112.45,112.82,52584.0
2018-05-15 10:10:00,112.84,113.13,112.77,112.93,47255.0,112.84,113.13,112.77,112.93,47255.0
2018-05-15 10:20:00,112.95,113.07,112.81,112.97,45763.0,112.95,113.07,112.81,112.97,45763.0
2018-05-15 10:30:00,112.98,113.68,112.92,113.63,38109.0,112.98,113.68,112.92,113.63,38109.0
2018-05-15 10:40:00,113.58,113.58,113.1,113.1,35161.0,113.58,113.58,113.1,113.1,35161.0
2018-05-15 10:50:00,113.14,113.23,112.85,112.85,23080.0,113.14,113.23,112.85,112.85,23080.0
2018-05-15 11:00:00,112.85,113.15,112.79,112.97,32185.0,112.85,113.15,112.79,112.97,32185.0
2018-05-15 11:10:00,112.96,113.46,112.66,113.33,22181.0,112.96,113.46,112.66,113.33,22181.0
2018-05-15 11:20:00,113.36,113.39,113.11,113.17,15140.0,113.36,113.39,113.11,113.17,15140.0
2018-05-15 11:30:00,113.23,113.49,113.22,113.38,19360.0,113.23,113.49,113.22,113.38,19360.0
2018-05-15 11:40:00,113.42,113.53,113.06,113.19,39140.0,113.42,113.53,113.06,113.19,39140.0
2018-05-15 11:50:00,113.18,113.37,113.0,113.0,31885.0,113.18,113.37,113.0,113.0,31885.0
2018-05-15 12:00:00,113.03,113.24,112.82,112.87,26872.0,113.03,113.24,112.82,112.87,26872.0
2018-05-15 12:10:00,112.87,112.9,112.73,112.8,23271.0,112.87,112.9,112.73,112.8,23271.0
2018-05-15 12:20:00,112.8,113.13,112.65,113.13,20967.0,112.8,113.13,112.65,113.13,20967.0
2018-05-15 12:30:00,113.11,113.4,113.06,113.35,26859.0,113.11,113.4,113.06,113.35,26859.0
2018-05-15 12:40:00,113.34,113.58,113.24,113.36,21416.0,113.34,113.58,113.24,113.36,21416.0
2018-05-15 12:50:00,113.4,113.82,113.36,113.61,15952.0,113.4,113.82,113.36,113.61,15952.0
2018-05-15 13:00:00,113.58,113.76,113.39,113.42,19240.0,113.58,113.76,113.39,113.42,19240.0
2018-05-15 13:10:00,113.45,113.56,113.33,113.47,29559.0,113.45,113.56,113.33,113.47,29559.0
2018-05-15 13:20:00,113.47,113.54,113.34,113.38,55063.0,113.47,113.54,113.34,113.38,55063.0
2018-05-15 13:30:00,113.42,113.51,113.07,113.18,22443.0,113.42,113.51,113.07,113.18,22443.0
2018-05-15 13:40:00,113.17,113.39,113.08,113.36,16134.0,113.17,113.39,113.08,113.36,16134.0
2018-05-15 13:50:00,113.34,113.36,112.84,112.88,38387.0,113.34,113.36,112.84,112.88,38387.0
2018-05-15 14:00:00,112.89,113.06,112.83,113.02,23436.0,112.89,113.06,112.83,113.02,23436.0
2018-05-15 14:10:00,113.01,113.21,112.98,113.2,23685.0,113.01,113.21,112.98,113.2,23685.0
2018-05-15 14:20:00,113.17,113.23,112.93,113.14,27474.0,113.17,113.23,112.93,113.14,27474.0
2018-05-15 14:30:00,113.11,113.57,113.11,113.35,37616.0,113.11,113.57,113.11,113.35,37616.0
2018-05-15 14:40:00,113.42,113.51,113.24,113.25,22034.0,113.42,113.51,113.24,113.25,22034.0
2018-05-15 14:50:00,113.26,113.38,113.05,113.15,25144.0,113.26,113.38,113.05,113.15,25144.0
2018-05-15 15:00:00,113.23,113.33,113.14,113.24,25362.0,113.23,113.33,113.14,113.24,25362.0
2018-05-15 15:10:00,113.22,113.24,113.06,113.08,28429.0,113.22,113.24,113.06,113.08,28429.0
2018-05-15 15:20:00,113.12,113.19,112.93,113.12,27064.0,113.12,113.19,112.93,113.12,27064.0
2018-05-15 15:30:00,113.1,113.24,112.98,113.21,32508.0,113.1,113.24,112.98,113.21,32508.0
2018-05-15 15:40:00,113.17,113.19,113.03,113.15,60518.0,113.17,113.19,113.03,113.15,60518.0
2018-05-15 15:50:00,113.16,113.62,112.88,113.48,216013.0,113.16,113.62,112.88,113.48,216013.0
2018-05-16 09:30:00,113.51,114.95,113.47,114.03,81684.0,113.51,114.95,113.47,114.03,81684.0
2018-05-16 09:40:00,114.18,114.18,113.38,113.82,63845.0,114.18,114.18,113.38,113.82,63845.0
2018-05-16 09:50:00,113.83,114.25,113.7,114.08,95732.0,113.83,114.25,113.7,114.08,95732.0
2018-05-16 10:00:00,114.12,114.42,113.75,113.94,47956.0,114.12,114.42,113.75,113.94,47956.0
2018-05-16 10:10:00,113.97,113.99,113.43,113.84,89581.0,113.97,113.99,113.43,113.84,89581.0
2018-05-16 10:20:00,113.83,113.86,113.28,113.35,78699.0,113.83,113.86,113.28,113.35,78699.0
2018-05-16 10:30:00,113.35,113.45,113.12,113.26,62997.0,113.35,113.45,113.12,113.26,62997.0
2018-05-16 10:40:00,113.28,113.36,112.96,113.0,91225.0,113.28,113.36,112.96,113.0,91225.0
2018-05-16 10:50:00,113.06,113.29,112.83,113.11,43736.0,113.06,113.29,112.83,113.11,43736.0
2018-05-16 11:00:00,113.09,113.5,113.07,113.5,24197.0,113.09,113.5,113.07,113.5,24197.0
2018-05-16 11:10:00,113.48,113.5,113.11,113.22,45589.0,113.48,113.5,113.11,113.22,45589.0
2018-05-16 11:20:00,113.21,113.38,113.02,113.21,32872.0,113.21,113.38,113.02,113.21,32872.0
2018-05-16 11:30:00,113.17,113.29,113.14,113.18,22312.0,113.17,113.29,113.14,113.18,22312.0
2018-05-16 11:40:00,113.19,113.34,113.16,113.32,32210.0,113.19,113.34,113.16,113.32,32210.0
2018-05-16 11:50:00,113.25,113.63,113.23,113.63,24662.0,113.25,113.63,113.23,113.63,24662.0
2018-05-16 12:00:00,113.59,113.61,113.46,113.49,51001.0,113.59,113.61,113.46,113.49,51001.0
2018-05-16 12:10:00,113.47,113.58,113.23,113.23,35627.0,113.47,113.58,113.23,113.23,35627.0
2018-05-16 12:20:00,113.29,113.29,112.98,113.09,48900.0,113.29,113.29,112.98,113.09,48900.0
2018-05-16 12:30:00,113.04,113.23,112.83,112.95,82979.0,113.04,113.23,112.83,112.95,82979.0
2018-05-16 12:40:00,112.95,112.97,112.62,112.65,53152.0,112.95,112.97,112.62,112.65,53152.0
2018-05-16 12:50:00,112.66,113.16,112.66,113.07,58960.0,112.66,113.16,112.66,113.07,58960.0
2018-05-16 13:00:00,113.05,113.05,112.76,112.85,23326.0,113.05,113.05,112.76,112.85,23326.0
2018-05-16 13:10:00,112.86,113.01,112.77,112.99,32078.0,112.86,113.01,112.77,112.99,32078.0
2018-05-16 13:20:00,112.99,113.11,112.77,112.84,23773.0,112.99,113.11,112.77,112.84,23773.0
2018-05-16 13:30:00,112.84,112.85,112.58,112.58,49410.0,112.84,112.85,112.58,112.58,49410.0
2018-05-16 13:40:00,112.6,112.69,112.43,112.61,39373.0,112.6,112.69,112.43,112.61,39373.0
2018-05-16 13:50:00,112.6,112.79,112.53,112.79,30728.0,112.6,112.79,112.53,112.79,30728.0
2018-05-16 14:00:00,112.79,113.0,112.6,112.82,41033.0,112.79,113.0,112.6,112.82,41033.0
2018-05-16 14:10:00,112.82,113.01,112.78,112.78,30710.0,112.82,113.01,112.78,112.78,30710.0
2018-05-16 14:20:00,112.75,112.84,112.64,112.64,26414.0,112.75,112.84,112.64,112.64,26414.0
2018-05-16 14:30:00,112.65,112.85,112.6,112.83,37222.0,112.65,112.85,112.6,112.83,37222.0
2018-05-16 14:40:00,112.83,113.04,112.64,112.74,51135.0,112.83,113.04,112.64,112.74,51135.0
2018-05-16 14:50:00,112.74,112.84,112.66,112.79,42033.0,112.74,112.84,112.66,112.79,42033.0
2018-05-16 15:00:00,112.81,112.86,112.68,112.82,44018.0,112.81,112.86,112.68,112.82,44018.0
2018-05-16 15:10:00,112.81,112.88,112.65,112.65,79967.0,112.81,112.88,112.65,112.65,79967.0
2018-05-16 15:20:00,112.66,112.82,112.65,112.68,76806.0,112.66,112.82,112.65,112.68,76806.0
2018-05-16 15:30:00,112.7,112.78,112.65,112.7,78482.0,112.7,112.78,112.65,112.7,78482.0
2018-05-16 15:40:00,112.7,112.7,112.45,112.69,150700.0,112.7,112.7,112.45,112.69,150700.0
2018-05-16 15:50:00,112.67,113.12,112.56,113.07,359088.0,112.67,113.12,112.56,113.07,359088.0
2018-05-17 09:30:00,113.33,118.91,113.07,113.88,951023.0,113.33,118.91,113.07,113.88,951023.0
2018-05-17 09:40:00,113.88,115.36,113.8,114.39,349348.0,113.88,115.36,113.8,114.39,349348.0
2018-05-17 09:50:00,114.48,115.18,112.51,113.29,290763.0,114.48,115.18,112.51,113.29,290763.0
2018-05-17 10:00:00,113.41,114.77,113.16,114.61,154230.0,113.41,114.77,113.16,114.61,154230.0
2018-05-17 10:10:00,114.66,114.74,113.69,114.1,115783.0,114.66,114.74,113.69,114.1,115783.0
2018-05-17 10:20:00,114.09,115.39,114.09,115.11,192850.0,114.09,115.39,114.09,115.11,192850.0
2018-05-17 10:30:00,115.1,115.63,114.99,115.16,206455.0,115.1,115.63,114.99,115.16,206455.0
2018-05-17 10:40:00,115.19,115.28,114.65,114.94,103458.0,115.19,115.28,114.65,114.94,103458.0
2018-05-17 10:50:00,114.86,115.69,114.53,115.61,119294.0,114.86,115.69,114.53,115.61,119294.0
2018-05-17 11:00:00,115.56,116.53,115.18,116.53,135462.0,115.56,116.53,115.18,116.53,135462.0
2018-05-17 11:10:00,116.53,117.1,116.21,117.0,219990.0,116.53,117.1,116.21,117.0,219990.0
2018-05-17 11:20:00,117.0,117.09,116.31,116.53,107601.0,117.0,117.09,116.31,116.53,107601.0
2018-05-17 11:30:00,116.54,116.68,115.64,115.79,90007.0,116.54,116.68,115.64,115.79,90007.0
2018-05-17 11:40:00,115.75,115.78,114.84,114.91,98892.0,115.75,115.78,114.84,114.91,98892.0
2018-05-17 11:50:00,114.89,115.0,114.2,114.29,139887.0,114.89,115.0,114.2,114.29,139887.0
2018-05-17 12:00:00,114.3,114.79,114.23,114.46,84144.0,114.3,114.79,114.23,114.46,84144.0
2018-05-17 12:10:00,114.44,114.66,114.25,114.25,51094.0,114.44,114.66,114.25,114.25,51094.0
2018-05-17 12:20:00,114.3,114.84,114.24,114.54,54572.0,114.3,114.84,114.24,114.54,54572.0
2018-05-17 12:30:00,114.5,114.63,114.32,114.45,55787.0,114.5,114.63,114.32,114.45,55787.0
2018-05-17 12:40:00,114.39,114.64,113.92,114.17,184419.0,114.39,114.64,113.92,114.17,184419.0
2018-05-17 12:50:00,114.2,114.4,114.11,114.38,34403.0,114.2,114.4,114.11,114.38,34403.0
2018-05-17 13:00:00,114.36,114.51,114.11,114.14,44818.0,114.36,114.51,114.11,114.14,44818.0
2018-05-17 13:10:00,114.17,114.17,113.84,114.0,96477.0,114.17,114.17,113.84,114.0,96477.0
2018-05-17 13:20:00,113.99,114.07,113.54,113.73,102769.0,113.99,114.07,113.54,113.73,102769.0
2018-05-17 13:30:00,113.76,114.2,113.7,113.92,66895.0,113.76,114.2,113.7,113.92,66895.0
2018-05-17 13:40:00,113.92,114.15,113.69,113.92,138853.0,113.92,114.15,113.69,113.92,138853.0
2018-05-17 13:50:00,113.88,114.04,113.4,113.59,75922.0,113.88,114.04,113.4,113.59,75922.0
2018-05-17 14:00:00,113.63,113.75,113.28,113.71,61492.0,113.63,113.75,113.28,113.71,61492.0
2018-05-17 14:10:00,113.71,114.34,113.63,114.34,58528.0,113.71,114.34,113.63,114.34,58528.0
2018-05-17 14:20:00,114.38,114.55,114.1,114.24,127815.0,114.38,114.55,114.1,114.24,127815.0
2018-05-17 14:30:00,114.25,114.35,113.77,113.83,54531.0,114.25,114.35,113.77,113.83,54531.0
2018-05-17 14:40:00,113.83,114.04,113.58,113.78,43808.0,113.83,114.04,113.58,113.78,43808.0
2018-05-17 14:50:00,113.8,114.04,113.75,113.99,46060.0,113.8,114.04,113.75,113.99,46060.0
2018-05-17 15:00:00,113.96,114.33,113.71,113.91,58563.0,113.96,114.33,113.71,113.91,58563.0
2018-05-17 15:10:00,113.93,113.98,113.62,113.71,49763.0,113.93,113.98,113.62,113.71,49763.0
2018-05-17 15:20:00,113.68,113.89,113.53,113.53,56855.0,113.68,113.89,113.53,113.53,56855.0
2018-05-17 15:30:00,113.52,113.95,113.4,113.95,74906.0,113.52,113.95,113.4,113.95,74906.0
2018-05-17 15:40:00,113.94,114.17,113.84,114.11,110501.0,113.94,114.17,113.84,114.11,110501.0
2018-05-17 15:50:00,114.15,114.15,113.75,113.87,215048.0,114.15,114.15,113.75,113.87,215048.0
2018-05-18 09:30:00,113.0,113.53,112.74,112.89,70954.0,113.0,113.53,112.74,112.89,70954.0
2018-05-18 09:40:00,112.86,113.59,112.86,113.46,42452.0,112.86,113.59,112.86,113.46,42452.0
2018-05-18 09:50:00,113.42,113.51,113.07,113.39,31661.0,113.42,113.51,113.07,113.39,31661.0
2018-05-18 10:00:00,113.41,113.41,112.71,112.88,35915.0,113.41,113.41,112.71,112.88,35915.0
2018-05-18 10:10:00,112.88,113.65,112.87,113.52,33331.0,112.88,113.65,112.87,113.52,33331.0
2018-05-18 10:20:00,113.57,113.98,113.57,113.92,45499.0,113.57,113.98,113.57,113.92,45499.0
2018-05-18 10:30:00,113.94,114.09,113.6,114.01,48008.0,113.94,114.09,113.6,114.01,48008.0
2018-05-18 10:40:00,114.04,114.25,113.76,113.99,40668.0,114.04,114.25,113.76,113.99,40668.0
2018-05-18 10:50:00,113.91,114.02,113.64,113.93,40672.0,113.91,114.02,113.64,113.93,40672.0
2018-05-18 11:00:00,113.95,114.81,113.91,114.79,41736.0,113.95,114.81,113.91,114.79,41736.0
2018-05-18 11:10:00,114.83,115.03,114.67,114.99,99432.0,114.83,115.03,114.67,114.99,99432.0
2018-05-18 11:20:00,114.98,115.13,114.9,115.13,47292.0,114.98,115.13,114.9,115.13,47292.0
2018-05-18 11:30:00,115.16,115.63,115.16,115.45,54420.0,115.16,115.63,115.16,115.45,54420.0
2018-05-18 11:40:00,115.45,115.66,115.22,115.38,46655.0,115.45,115.66,115.22,115.38,46655.0
2018-05-18 11:50:00,115.38,115.57,115.24,115.44,47241.0,115.38,115.57,115.24,115.44,47241.0
2018-05-18 12:00:00,115.44,115.47,114.76,114.76,49313.0,115.44,115.47,114.76,114.76,49313.0
2018-05-18 12:10:00,114.78,115.15,114.74,115.07,51223.0,114.78,115.15,114.74,115.07,51223.0
2018-05-18 12:20:00,115.06,115.31,115.06,115.31,35422.0,115.06,115.31,115.06,115.31,35422.0
2018-05-18 12:30:00,115.25,115.42,115.23,115.41,27950.0,115.25,115.42,115.23,115.41,27950.0
2018-05-18 12:40:00,115.42,115.55,115.4,115.48,21062.0,115.42,115.55,115.4,115.48,21062.0
2018-05-18 12:50:00,115.48,115.48,115.2,115.24,27482.0,115.48,115.48,115.2,115.24,27482.0
2018-05-18 13:00:00,115.16,115.5,115.15,115.35,43369.0,115.16,115.5,115.15,115.35,43369.0
2018-05-18 13:10:00,115.34,115.56,115.27,115.5,33520.0,115.34,115.56,115.27,115.5,33520.0
2018-05-18 13:20:00,115.5,115.74,115.44,115.68,19539.0,115.5,115.74,115.44,115.68,19539.0
2018-05-18 13:30:00,115.68,115.76,115.53,115.74,45313.0,115.68,115.76,115.53,115.74,45313.0
2018-05-18 13:40:00,115.76,115.97,115.73,115.84,115668.0,115.76,115.97,115.73,115.84,115668.0
2018-05-18 13:50:00,115.88,116.0,115.76,115.76,126521.0,115.88,116.0,115.76,115.76,126521.0
2018-05-18 14:00:00,115.81,115.83,115.49,115.76,26432.0,115.81,115.83,115.49,115.76,26432.0
2018-05-18 14:10:00,115.77,115.85,115.71,115.81,58025.0,115.77,115.85,115.71,115.81,58025.0
2018-05-18 14:20:00,115.8,115.86,115.76,115.86,30664.0,115.8,115.86,115.76,115.86,30664.0
2018-05-18 14:30:00,115.83,115.91,115.75,115.91,31745.0,115.83,115.91,115.75,115.91,31745.0
2018-05-18 14:40:00,115.89,115.94,115.72,115.76,38799.0,115.89,115.94,115.72,115.76,38799.0
2018-05-18 14:50:00,115.75,115.85,115.73,115.85,29270.0,115.75,115.85,115.73,115.85,29270.0
2018-05-18 15:00:00,115.86,115.86,115.63,115.72,44867.0,115.86,115.86,115.63,115.72,44867.0
2018-05-18 15:10:00,115.7,115.85,115.7,115.8,51080.0,115.7,115.85,115.7,115.8,51080.0
2018-05-18 15:20:00,115.81,115.82,115.46,115.5,77988.0,115.81,115.82,115.46,115.5,77988.0
2018-05-18 15:30:00,115.5,115.85,115.48,115.83,74554.0,115.5,115.85,115.48,115.83,74554.0
2018-05-18 15:40:00,115.83,115.92,115.81,115.91,86008.0,115.83,115.92,115.81,115.91,86008.0
2018-05-18 15:50:00,115.9,115.9,115.78,115.82,236477.0,115.9,115.9,115.78,115.82,236477.0
2018-05-21 09:30:00,116.57,118.44,115.83,117.97,253111.0,116.57,118.44,115.83,117.97,253111.0
2018-05-21 09:40:00,117.97,118.39,117.19,117.27,76683.0,117.97,118.39,117.19,117.27,76683.0
2018-05-21 09:50:00,117.26,117.26,116.17,116.17,82429.0,117.26,117.26,116.17,116.17,82429.0
2018-05-21 10:00:00,116.28,116.36,115.22,115.95,53394.0,116.28,116.36,115.22,115.95,53394.0
2018-05-21 10:10:00,115.95,116.28,115.5,115.74,30707.0,115.95,116.28,115.5,115.74,30707.0
2018-05-21 10:20:00,115.77,115.77,115.47,115.56,25079.0,115.77,115.77,115.47,115.56,25079.0
2018-05-21 10:30:00,115.59,115.8,115.44,115.49,95687.0,115.59,115.8,115.44,115.49,95687.0
2018-05-21 10:40:00,115.45,115.91,115.42,115.91,64570.0,115.45,115.91,115.42,115.91,64570.0
2018-05-21 10:50:00,115.87,115.94,115.63,115.77,23812.0,115.87,115.94,115.63,115.77,23812.0
2018-05-21 11:00:00,115.81,115.81,115.43,115.58,31581.0,115.81,115.81,115.43,115.58,31581.0
2018-05-21 11:10:00,115.58,115.62,114.75,114.81,34406.0,115.58,115.62,114.75,114.81,34406.0
2018-05-21 11:20:00,114.82,114.85,114.37,114.4,73393.0,114.82,114.85,114.37,114.4,73393.0
2018-05-21 11:30:00,114.41,114.43,113.9,114.36,45775.0,114.41,114.43,113.9,114.36,45775.0
2018-05-21 11:40:00,114.37,114.81,114.32,114.78,32067.0,114.37,114.81,114.32,114.78,32067.0
2018-05-21 11:50:00,114.79,115.25,114.79,115.25,59494.0,114.79,115.25,114.79,115.25,59494.0
2018-05-21 12:00:00,115.23,115.28,115.03,115.26,34877.0,115.23,115.28,115.03,115.26,34877.0
2018-05-21 12:10:00,115.27,115.55,115.13,115.4,27948.0,115.27,115.55,115.13,115.4,27948.0
2018-05-21 12:20:00,115.44,115.49,115.2,115.26,21032.0,115.44,115.49,115.2,115.26,21032.0
2018-05-21 12:30:00,115.22,115.42,115.21,115.38,17529.0,115.22,115.42,115.21,115.38,17529.0
2018-05-21 12:40:00,115.4,115.72,115.4,115.47,29924.0,115.4,115.72,115.4,115.47,29924.0
2018-05-21 12:50:00,115.45,115.47,115.13,115.16,15165.0,115.45,115.47,115.13,115.16,15165.0
2018-05-21 13:00:00,115.22,115.32,114.98,115.3,22130.0,115.22,115.32,114.98,115.3,22130.0
2018-05-21 13:10:00,115.34,115.4,115.08,115.28,18810.0,115.34,115.4,115.08,115.28,18810.0
2018-05-21 13:20:00,115.35,115.35,115.05,115.14,11387.0,115.35,115.35,115.05,115.14,11387.0
2018-05-21 13:30:00,115.15,115.17,115.02,115.16,10517.0,115.15,115.17,115.02,115.16,10517.0
2018-05-21 13:40:00,115.17,115.19,115.04,115.09,13315.0,115.17,115.19,115.04,115.09,13315.0
2018-05-21 13:50:00,115.11,115.27,115.04,115.17,20100.0,115.11,115.27,115.04,115.17,20100.0
2018-05-21 14:00:00,115.19,115.19,115.07,115.14,14281.0,115.19,115.19,115.07,115.14,14281.0
2018-05-21 14:10:00,115.12,115.15,115.04,115.14,18156.0,115.12,115.15,115.04,115.14,18156.0
2018-05-21 14:20:00,115.1,115.31,115.06,115.28,32423.0,115.1,115.31,115.06,115.28,32423.0
2018-05-21 14:30:00,115.24,115.41,115.05,115.34,32015.0,115.24,115.41,115.05,115.34,32015.0
2018-05-21 14:40:00,115.36,115.45,115.28,115.45,19465.0,115.36,115.45,115.28,115.45,19465.0
2018-05-21 14:50:00,115.44,115.53,115.36,115.43,22325.0,115.44,115.53,115.36,115.43,22325.0
2018-05-21 15:00:00,115.4,115.72,115.34,115.63,55887.0,115.4,115.72,115.34,115.63,55887.0
2018-05-21 15:10:00,115.65,115.98,115.65,115.76,69105.0,115.65,115.98,115.65,115.76,69105.0
2018-05-21 15:20:00,115.77,115.78,115.6,115.68,59577.0,115.77,115.78,115.6,115.68,59577.0
2018-05-21 15:30:00,115.68,115.68,115.4,115.49,44737.0,115.68,115.68,115.4,115.49,44737.0
2018-05-21 15:40:00,115.52,115.73,115.52,115.69,43741.0,115.52,115.73,115.52,115.69,43741.0
2018-05-21 15:50:00,115.7,115.99,115.69,115.98,115667.0,115.7,115.99,115.69,115.98,115667.0
2018-05-22 09:30:00,115.96,116.49,115.96,116.18,34357.0,115.96,116.49,115.96,116.18,34357.0
2018-05-22 09:40:00,116.18,116.21,115.65,115.81,44808.0,116.18,116.21,115.65,115.81,44808.0
2018-05-22 09:50:00,115.74,115.81,115.42,115.65,26085.0,115.74,115.81,115.42,115.65,26085.0
2018-05-22 10:00:00,115.61,115.69,115.26,115.55,33298.0,115.61,115.69,115.26,115.55,33298.0
2018-05-22 10:10:00,115.62,115.68,115.26,115.31,20892.0,115.62,115.68,115.26,115.31,20892.0
2018-05-22 10:20:00,115.26,115.46,114.59,114.82,28064.0,115.26,115.46,114.59,114.82,28064.0
2018-05-22 10:30:00,114.83,115.11,114.8,115.11,16145.0,114.83,115.11,114.8,115.11,16145.0
2018-05-22 10:40:00,115.15,115.38,115.07,115.38,14147.0,115.15,115.38,115.07,115.38,14147.0
2018-05-22 10:50:00,115.38,115.55,115.3,115.31,11685.0,115.38,115.55,115.3,115.31,11685.0
2018-05-22 11:00:00,115.37,115.46,115.3,115.4,7600.0,115.37,115.46,115.3,115.4,7600.0
2018-05-22 11:10:00,115.39,115.57,115.3,115.54,18805.0,115.39,115.57,115.3,115.54,18805.0
2018-05-22 11:20:00,115.56,115.56,115.33,115.41,5240.0,115.56,115.56,115.33,115.41,5240.0
2018-05-22 11:30:00,115.37,115.41,114.97,115.01,13687.0,115.37,115.41,114.97,115.01,13687.0
2018-05-22 11:40:00,115.04,115.04,114.51,114.69,17768.0,115.04,115.04,114.51,114.69,17768.0
2018-05-22 11:50:00,114.7,114.76,114.57,114.62,11511.0,114.7,114.76,114.57,114.62,11511.0
2018-05-22 12:00:00,114.64,114.65,114.55,114.61,9613.0,114.64,114.65,114.55,114.61,9613.0
2018-05-22 12:10:00,114.59,114.99,114.58,114.93,10149.0,114.59,114.99,114.58,114.93,10149.0
2018-05-22 12:20:00,114.93,114.95,114.72,114.83,4327.0,114.93,114.95,114.72,114.83,4327.0
2018-05-22 12:30:00,114.83,114.84,114.53,114.61,6549.0,114.83,114.84,114.53,114.61,6549.0
2018-05-22 12:40:00,114.63,114.67,114.52,114.55,10000.0,114.63,114.67,114.52,114.55,10000.0
2018-05-22 12:50:00,114.57,114.59,114.29,114.31,13125.0,114.57,114.59,114.29,114.31,13125.0
2018-05-22 13:00:00,114.28,114.4,114.28,114.31,10463.0,114.28,114.4,114.28,114.31,10463.0
2018-05-22 13:10:00,114.32,114.4,114.3,114.4,4079.0,114.32,114.4,114.3,114.4,4079.0
2018-05-22 13:20:00,114.37,114.39,114.28,114.33,14373.0,114.37,114.39,114.28,114.33,14373.0
2018-05-22 13:30:00,114.34,114.38,114.18,114.2,9256.0,114.34,114.38,114.18,114.2,9256.0
2018-05-22 13:40:00,114.17,114.39,114.17,114.38,29831.0,114.17,114.39,114.17,114.38,29831.0
2018-05-22 13:50:00,114.33,114.35,114.11,114.15,87856.0,114.33,114.35,114.11,114.15,87856.0
2018-05-22 14:00:00,114.15,114.15,114.01,114.06,27448.0,114.15,114.15,114.01,114.06,27448.0
2018-05-22 14:10:00,114.05,114.08,114.02,114.02,22425.0,114.05,114.08,114.02,114.02,22425.0
2018-05-22 14:20:00,114.03,114.14,114.02,114.1,15050.0,114.03,114.14,114.02,114.1,15050.0
2018-05-22 14:30:00,114.14,114.28,114.11,114.11,13316.0,114.14,114.28,114.11,114.11,13316.0
2018-05-22 14:40:00,114.13,114.13,113.76,113.87,36553.0,114.13,114.13,113.76,113.87,36553.0
2018-05-22 14:50:00,113.89,114.03,113.5,113.55,25294.0,113.89,114.03,113.5,113.55,25294.0
2018-05-22 15:00:00,113.54,113.82,113.51,113.74,17363.0,113.54,113.82,113.51,113.74,17363.0
2018-05-22 15:10:00,113.76,113.76,113.45,113.59,30503.0,113.76,113.76,113.45,113.59,30503.0
2018-05-22 15:20:00,113.61,113.62,113.33,113.33,28871.0,113.61,113.62,113.33,113.33,28871.0
2018-05-22 15:30:00,113.32,113.34,113.2,113.22,43772.0,113.32,113.34,113.2,113.22,43772.0
2018-05-22 15:40:00,113.22,113.25,113.15,113.18,49360.0,113.22,113.25,113.15,113.18,49360.0
2018-05-22 15:50:00,113.18,113.32,113.0,113.26,113831.0,113.18,113.32,113.0,113.26,113831.0
2018-05-23 09:30:00,112.1,112.48,111.16,112.37,110623.0,112.1,112.48,111.16,112.37,110623.0
2018-05-23 09:40:00,112.35,112.57,111.9,112.3,68838.0,112.35,112.57,111.9,112.3,68838.0
2018-05-23 09:50:00,112.28,112.46,111.3,111.43,74203.0,112.28,112.46,111.3,111.43,74203.0
2018-05-23 10:00:00,111.31,111.9,111.31,111.85,61332.0,111.31,111.9,111.31,111.85,61332.0
2018-05-23 10:10:00,111.82,112.43,111.47,112.29,102747.0,111.82,112.43,111.47,112.29,102747.0
2018-05-23 10:20:00,112.32,112.89,112.26,112.84,57977.0,112.32,112.89,112.26,112.84,57977.0
2018-05-23 10:30:00,112.75,112.79,111.83,111.97,62728.0,112.75,112.79,111.83,111.97,62728.0
2018-05-23 10:40:00,111.98,112.4,111.76,112.13,53451.0,111.98,112.4,111.76,112.13,53451.0
2018-05-23 10:50:00,112.11,112.15,111.89,112.08,15270.0,112.11,112.15,111.89,112.08,15270.0
2018-05-23 11:00:00,112.01,112.2,111.85,112.03,23605.0,112.01,112.2,111.85,112.03,23605.0
2018-05-23 11:10:00,111.96,112.47,111.91,112.32,26108.0,111.96,112.47,111.91,112.32,26108.0
2018-05-23 11:20:00,112.35,112.61,112.35,112.44,13795.0,112.35,112.61,112.35,112.44,13795.0
2018-05-23 11:30:00,112.45,112.46,111.98,112.18,49124.0,112.45,112.46,111.98,112.18,49124.0
2018-05-23 11:40:00,112.17,112.63,112.14,112.57,14185.0,112.17,112.63,112.14,112.57,14185.0
2018-05-23 11:50:00,112.58,112.73,112.47,112.5,39225.0,112.58,112.73,112.47,112.5,39225.0
2018-05-23 12:00:00,112.52,112.57,112.24,112.44,24458.0,112.52,112.57,112.24,112.44,24458.0
2018-05-23 12:10:00,112.35,112.57,112.32,112.56,22209.0,112.35,112.57,112.32,112.56,22209.0
2018-05-23 12:20:00,112.56,112.56,112.26,112.32,11766.0,112.56,112.56,112.26,112.32,11766.0
2018-05-23 12:30:00,112.33,112.46,112.3,112.4,9970.0,112.33,112.46,112.3,112.4,9970.0
2018-05-23 12:40:00,112.38,112.69,112.37,112.65,12397.0,112.38,112.69,112.37,112.65,12397.0
2018-05-23 12:50:00,112.65,112.76,112.4,112.65,27689.0,112.65,112.76,112.4,112.65,27689.0
2018-05-23 13:00:00,112.61,112.61,112.38,112.49,11185.0,112.61,112.61,112.38,112.49,11185.0
2018-05-23 13:10:00,112.42,112.42,112.08,112.08,9028.0,112.42,112.42,112.08,112.08,9028.0
2018-05-23 13:20:00,112.12,112.29,111.96,112.01,21851.0,112.12,112.29,111.96,112.01,21851.0
2018-05-23 13:30:00,112.03,112.07,111.85,111.98,22749.0,112.03,112.07,111.85,111.98,22749.0
2018-05-23 13:40:00,111.98,112.11,111.96,112.03,10255.0,111.98,112.11,111.96,112.03,10255.0
2018-05-23 13:50:00,112.02,112.05,111.88,111.96,13251.0,112.02,112.05,111.88,111.96,13251.0
2018-05-23 14:00:00,111.97,112.58,111.93,112.54,40113.0,111.97,112.58,111.93,112.54,40113.0
2018-05-23 14:10:00,112.53,112.56,112.3,112.51,19941.0,112.53,112.56,112.3,112.51,19941.0
2018-05-23 14:20:00,112.48,112.52,112.23,112.26,33922.0,112.48,112.52,112.23,112.26,33922.0
2018-05-23 14:30:00,112.27,112.36,112.03,112.31,37302.0,112.27,112.36,112.03,112.31,37302.0
2018-05-23 14:40:00,112.32,112.42,112.18,112.42,21956.0,112.32,112.42,112.18,112.42,21956.0
2018-05-23 14:50:00,112.41,112.59,112.41,112.49,16084.0,112.41,112.59,112.41,112.49,16084.0
2018-05-23 15:00:00,112.49,112.66,112.45,112.48,33713.0,112.49,112.66,112.45,112.48,33713.0
2018-05-23 15:10:00,112.47,112.58,112.35,112.5,31998.0,112.47,112.58,112.35,112.5,31998.0
2018-05-23 15:20:00,112.5,112.55,112.4,112.42,33629.0,112.5,112.55,112.4,112.42,33629.0
2018-05-23 15:30:00,112.41,112.45,112.19,112.2,45391.0,112.41,112.45,112.19,112.2,45391.0
2018-05-23 15:40:00,112.23,112.38,112.18,112.38,50822.0,112.23,112.38,112.18,112.38,50822.0
2018-05-23 15:50:00,112.38,112.62,112.38,112.61,140439.0,112.38,112.62,112.38,112.61,140439.0
2018-05-24 09:30:00,112.41,112.61,111.72,111.88,35900.0,112.41,112.61,111.72,111.88,35900.0
2018-05-24 09:40:00,111.87,112.38,111.42,111.42,47563.0,111.87,112.38,111.42,111.42,47563.0
2018-05-24 09:50:00,111.47,111.5,110.83,111.01,57412.0,111.47,111.5,110.83,111.01,57412.0
2018-05-24 10:00:00,111.01,111.58,110.99,111.25,22577.0,111.01,111.58,110.99,111.25,22577.0
2018-05-24 10:10:00,111.25,111.55,111.17,111.23,18362.0,111.25,111.55,111.17,111.23,18362.0
2018-05-24 10:20:00,111.22,111.37,111.06,111.13,20306.0,111.22,111.37,111.06,111.13,20306.0
2018-05-24 10:30:00,111.11,111.11,110.39,110.62,41348.0,111.11,111.11,110.39,110.62,41348.0
2018-05-24 10:40:00,110.65,110.77,110.35,110.45,14774.0,110.65,110.77,110.35,110.45,14774.0
2018-05-24 10:50:00,110.51,110.73,109.86,110.21,50961.0,110.51,110.73,109.86,110.21,50961.0
2018-05-24 11:00:00,110.2,110.63,109.96,110.54,41409.0,110.2,110.63,109.96,110.54,41409.0
2018-05-24 11:10:00,110.56,110.86,110.56,110.8,20410.0,110.56,110.86,110.56,110.8,20410.0
2018-05-24 11:20:00,110.82,110.99,110.74,110.96,22248.0,110.82,110.99,110.74,110.96,22248.0
2018-05-24 11:30:00,110.96,110.99,110.67,110.67,16978.0,110.96,110.99,110.67,110.67,16978.0
2018-05-24 11:40:00,110.68,110.72,110.49,110.52,15991.0,110.68,110.72,110.49,110.52,15991.0
2018-05-24 11:50:00,110.56,111.22,110.52,111.2,22465.0,110.56,111.22,110.52,111.2,22465.0
2018-05-24 12:00:00,111.21,111.29,111.1,111.16,16059.0,111.21,111.29,111.1,111.16,16059.0
2018-05-24 12:10:00,111.19,111.57,111.18,111.34,62812.0,111.19,111.57,111.18,111.34,62812.0
2018-05-24 12:20:00,111.35,111.6,111.35,111.56,29451.0,111.35,111.6,111.35,111.56,29451.0
2018-05-24 12:30:00,111.56,111.82,111.35,111.41,27109.0,111.56,111.82,111.35,111.41,27109.0
2018-05-24 12:40:00,111.39,111.47,111.25,111.41,16716.0,111.39,111.47,111.25,111.41,16716.0
2018-05-24 12:50:00,111.41,111.64,111.36,111.64,17207.0,111.41,111.64,111.36,111.64,17207.0
2018-05-24 13:00:00,111.68,111.91,111.64,111.82,30238.0,111.68,111.91,111.64,111.82,30238.0
2018-05-24 13:10:00,111.81,111.9,111.75,111.79,10409.0,111.81,111.9,111.75,111.79,10409.0
2018-05-24 13:20:00,111.81,111.88,111.65,111.66,9132.0,111.81,111.88,111.65,111.66,9132.0
2018-05-24 13:30:00,111.68,111.72,111.46,111.48,22178.0,111.68,111.72,111.46,111.48,22178.0
2018-05-24 13:40:00,111.46,111.75,111.46,111.63,18324.0,111.46,111.75,111.46,111.63,18324.0
2018-05-24 13:50:00,111.63,111.72,111.48,111.67,14958.0,111.63,111.72,111.48,111.67,14958.0
2018-05-24 14:00:00,111.7,111.71,111.58,111.64,13703.0,111.7,111.71,111.58,111.64,13703.0
2018-05-24 14:10:00,111.67,111.95,111.66,111.93,21490.0,111.67,111.95,111.66,111.93,21490.0
2018-05-24 14:20:00,111.92,112.31,111.89,112.23,25333.0,111.92,112.31,111.89,112.23,25333.0
2018-05-24 14:30:00,112.23,112.31,112.1,112.26,23941.0,112.23,112.31,112.1,112.26,23941.0
2018-05-24 14:40:00,112.25,112.27,111.91,111.99,29196.0,112.25,112.27,111.91,111.99,29196.0
2018-05-24 14:50:00,111.93,112.11,111.93,112.08,12048.0,111.93,112.11,111.93,112.08,12048.0
2018-05-24 15:00:00,112.07,112.29,111.95,112.29,32762.0,112.07,112.29,111.95,112.29,32762.0
2018-05-24 15:10:00,112.27,112.29,112.06,112.14,24333.0,112.27,112.29,112.06,112.14,24333.0
2018-05-24 15:20:00,112.16,112.24,112.08,112.13,29202.0,112.16,112.24,112.08,112.13,29202.0
2018-05-24 15:30:00,112.15,112.26,111.9,111.9,37589.0,112.15,112.26,111.9,111.9,37589.0
2018-05-24 15:40:00,111.91,111.96,111.71,111.96,53681.0,111.91,111.96,111.71,111.96,53681.0
2018-05-24 15:50:00,111.93,112.14,111.79,112.08,152636.0,111.93,112.14,111.79,112.08,152636.0
2018-05-25 09:30:00,111.87,112.75,111.72,111.89,26561.0,111.87,112.75,111.72,111.89,26561.0
2018-05-25 09:40:00,111.8,112.2,111.52,112.18,26880.0,111.8,112.2,111.52,112.18,26880.0
2018-05-25 09:50:00,112.14,112.14,111.61,111.82,22384.0,112.14,112.14,111.61,111.82,22384.0
2018-05-25 10:00:00,111.66,111.87,111.52,111.62,23266.0,111.66,111.87,111.52,111.62,23266.0
2018-05-25 10:10:00,111.56,111.99,111.43,111.91,16316.0,111.56,111.99,111.43,111.91,16316.0
2018-05-25 10:20:00,111.91,112.25,111.73,112.1,20027.0,111.91,112.25,111.73,112.1,20027.0
2018-05-25 10:30:00,112.12,112.5,111.99,112.11,20539.0,112.12,112.5,111.99,112.11,20539.0
2018-05-25 10:40:00,112.15,112.37,112.12,112.14,24721.0,112.15,112.37,112.12,112.14,24721.0
2018-05-25 10:50:00,112.08,112.16,111.77,111.84,15641.0,112.08,112.16,111.77,111.84,15641.0
2018-05-25 11:00:00,111.83,111.98,111.57,111.57,28423.0,111.83,111.98,111.57,111.57,28423.0
2018-05-25 11:10:00,111.61,111.62,111.31,111.54,15446.0,111.61,111.62,111.31,111.54,15446.0
2018-05-25 11:20:00,111.43,111.48,111.28,111.4,13480.0,111.43,111.48,111.28,111.4,13480.0
2018-05-25 11:30:00,111.35,111.68,111.35,111.65,11116.0,111.35,111.68,111.35,111.65,11116.0
2018-05-25 11:40:00,111.69,111.74,111.46,111.58,30406.0,111.69,111.74,111.46,111.58,30406.0
2018-05-25 11:50:00,111.56,112.1,111.51,111.8,12434.0,111.56,112.1,111.51,111.8,12434.0
2018-05-25 12:00:00,111.88,112.08,111.79,111.91,9497.0,111.88,112.08,111.79,111.91,9497.0
2018-05-25 12:10:00,111.86,112.06,111.77,111.96,6378.0,111.86,112.06,111.77,111.96,6378.0
2018-05-25 12:20:00,111.91,112.21,111.91,112.06,17312.0,111.91,112.21,111.91,112.06,17312.0
2018-05-25 12:30:00,112.1,112.15,112.02,112.03,14484.0,112.1,112.15,112.02,112.03,14484.0
2018-05-25 12:40:00,112.05,112.16,112.03,112.12,5403.0,112.05,112.16,112.03,112.12,5403.0
2018-05-25 12:50:00,112.1,112.1,111.88,112.0,13480.0,112.1,112.1,111.88,112.0,13480.0
2018-05-25 13:00:00,112.04,112.24,112.04,112.19,5157.0,112.04,112.24,112.04,112.19,5157.0
2018-05-25 13:10:00,112.2,112.27,112.04,112.08,5256.0,112.2,112.27,112.04,112.08,5256.0
2018-05-25 13:20:00,112.07,112.08,111.85,111.85,7935.0,112.07,112.08,111.85,111.85,7935.0
2018-05-25 13:30:00,111.83,111.93,111.76,111.89,8450.0,111.83,111.93,111.76,111.89,8450.0
2018-05-25 13:40:00,111.89,112.06,111.86,111.99,6034.0,111.89,112.06,111.86,111.99,6034.0
2018-05-25 13:50:00,112.03,112.08,111.86,111.97,10678.0,112.03,112.08,111.86,111.97,10678.0
2018-05-25 14:00:00,111.99,112.08,111.93,112.04,10924.0,111.99,112.08,111.93,112.04,10924.0
2018-05-25 14:10:00,112.04,112.3,112.03,112.2,9499.0,112.04,112.3,112.03,112.2,9499.0
2018-05-25 14:20:00,112.18,112.56,112.04,112.55,15834.0,112.18,112.56,112.04,112.55,15834.0
2018-05-25 14:30:00,112.61,112.61,112.28,112.28,11293.0,112.61,112.61,112.28,112.28,11293.0
2018-05-25 14:40:00,112.2,112.23,112.09,112.19,11034.0,112.2,112.23,112.09,112.19,11034.0
2018-05-25 14:50:00,112.17,112.36,112.16,112.28,25601.0,112.17,112.36,112.16,112.28,25601.0
2018-05-25 15:00:00,112.28,112.35,112.22,112.3,11556.0,112.28,112.35,112.22,112.3,11556.0
2018-05-25 15:10:00,112.28,112.35,112.23,112.28,10459.0,112.28,112.35,112.23,112.28,10459.0
2018-05-25 15:20:00,112.3,112.3,112.12,112.22,9628.0,112.3,112.3,112.12,112.22,9628.0
2018-05-25 15:30:00,112.17,112.26,112.07,112.18,22395.0,112.17,112.26,112.07,112.18,22395.0
2018-05-25 15:40:00,112.18,112.2,112.09,112.12,41841.0,112.18,112.2,112.09,112.12,41841.0
2018-05-25 15:50:00,112.14,112.19,111.91,112.02,87716.0,112.14,112.19,111.91,112.02,87716.0
2018-05-29 09:30:00,110.8,111.71,110.54,110.55,61014.0,110.8,111.71,110.54,110.55,61014.0
2018-05-29 09:40:00,110.55,111.46,110.54,110.98,81000.0,110.55,111.46,110.54,110.98,81000.0
2018-05-29 09:50:00,110.94,111.3,110.92,111.12,55453.0,110.94,111.3,110.92,111.12,55453.0
2018-05-29 10:00:00,111.2,111.27,110.98,111.09,26141.0,111.2,111.27,110.98,111.09,26141.0
2018-05-29 10:10:00,111.08,111.1,110.72,110.72,39957.0,111.08,111.1,110.72,110.72,39957.0
2018-05-29 10:20:00,110.74,110.92,110.62,110.8,26911.0,110.74,110.92,110.62,110.8,26911.0
2018-05-29 10:30:00,110.75,110.88,110.46,110.86,27398.0,110.75,110.88,110.46,110.86,27398.0
2018-05-29 10:40:00,110.81,111.44,110.74,111.44,21196.0,110.81,111.44,110.74,111.44,21196.0
2018-05-29 10:50:00,111.44,111.73,111.24,111.44,66768.0,111.44,111.73,111.24,111.44,66768.0
2018-05-29 11:00:00,111.44,111.48,111.27,111.38,15708.0,111.44,111.48,111.27,111.38,15708.0
2018-05-29 11:10:00,111.47,111.84,111.47,111.51,26943.0,111.47,111.84,111.47,111.51,26943.0
2018-05-29 11:20:00,111.5,111.69,111.28,111.36,32933.0,111.5,111.69,111.28,111.36,32933.0
2018-05-29 11:30:00,111.36,111.45,110.82,110.82,27675.0,111.36,111.45,110.82,110.82,27675.0
2018-05-29 11:40:00,110.83,110.87,110.24,110.47,23080.0,110.83,110.87,110.24,110.47,23080.0
2018-05-29 11:50:00,110.47,110.61,110.35,110.46,19130.0,110.47,110.61,110.35,110.46,19130.0
2018-05-29 12:00:00,110.46,110.46,110.01,110.05,40239.0,110.46,110.46,110.01,110.05,40239.0
2018-05-29 12:10:00,110.07,110.26,109.73,110.17,58439.0,110.07,110.26,109.73,110.17,58439.0
2018-05-29 12:20:00,110.16,110.4,110.04,110.14,44889.0,110.16,110.4,110.04,110.14,44889.0
2018-05-29 12:30:00,110.14,110.31,109.97,110.24,30123.0,110.14,110.31,109.97,110.24,30123.0
2018-05-29 12:40:00,110.25,110.37,110.0,110.15,28973.0,110.25,110.37,110.0,110.15,28973.0
2018-05-29 12:50:00,110.16,110.28,109.98,110.02,32545.0,110.16,110.28,109.98,110.02,32545.0
2018-05-29 13:00:00,109.98,110.11,109.84,109.87,20877.0,109.98,110.11,109.84,109.87,20877.0
2018-05-29 13:10:00,109.9,110.14,109.8,110.07,20335.0,109.9,110.14,109.8,110.07,20335.0
2018-05-29 13:20:00,110.02,110.53,110.02,110.37,24277.0,110.02,110.53,110.02,110.37,24277.0
2018-05-29 13:30:00,110.39,110.39,110.13,110.22,14354.0,110.39,110.39,110.13,110.22,14354.0
2018-05-29 13:40:00,110.27,110.58,110.08,110.56,20384.0,110.27,110.58,110.08,110.56,20384.0
2018-05-29 13:50:00,110.52,110.62,110.27,110.31,22976.0,110.52,110.62,110.27,110.31,22976.0
2018-05-29 14:00:00,110.26,110.26,109.87,109.94,21807.0,110.26,110.26,109.87,109.94,21807.0
2018-05-29 14:10:00,109.93,110.03,109.83,110.0,25053.0,109.93,110.03,109.83,110.0,25053.0
2018-05-29 14:20:00,109.97,110.45,109.97,110.44,32069.0,109.97,110.45,109.97,110.44,32069.0
2018-05-29 14:30:00,110.43,110.43,110.11,110.4,36280.0,110.43,110.43,110.11,110.4,36280.0
2018-05-29 14:40:00,110.4,110.45,110.15,110.31,42062.0,110.4,110.45,110.15,110.31,42062.0
2018-05-29 14:50:00,110.3,110.37,110.09,110.28,42154.0,110.3,110.37,110.09,110.28,42154.0
2018-05-29 15:00:00,110.27,110.53,110.16,110.29,68886.0,110.27,110.53,110.16,110.29,68886.0
2018-05-29 15:10:00,110.28,110.35,109.96,109.96,38867.0,110.28,110.35,109.96,109.96,38867.0
2018-05-29 15:20:00,109.95,110.09,109.86,109.95,43487.0,109.95,110.09,109.86,109.95,43487.0
2018-05-29 15:30:00,109.97,110.38,109.93,110.26,57533.0,109.97,110.38,109.93,110.26,57533.0
2018-05-29 15:40:00,110.28,110.73,110.28,110.71,67214.0,110.28,110.73,110.28,110.71,67214.0
2018-05-29 15:50:00,110.71,110.88,110.54,110.78,206984.0,110.71,110.88,110.54,110.78,206984.0
2018-05-30 09:30:00,111.52,111.95,111.2,111.53,35625.0,111.52,111.95,111.2,111.53,35625.0
2018-05-30 09:40:00,111.55,111.62,110.9,111.0,21534.0,111.55,111.62,110.9,111.0,21534.0
2018-05-30 09:50:00,111.07,111.17,110.34,110.46,16770.0,111.07,111.17,110.34,110.46,16770.0
2018-05-30 10:00:00,110.38,110.46,109.92,110.14,28949.0,110.38,110.46,109.92,110.14,28949.0
2018-05-30 10:10:00,110.15,110.92,110.14,110.66,43143.0,110.15,110.92,110.14,110.66,43143.0
2018-05-30 10:20:00,110.71,110.82,110.4,110.77,36892.0,110.71,110.82,110.4,110.77,36892.0
2018-05-30 10:30:00,110.8,110.89,110.63,110.72,26820.0,110.8,110.89,110.63,110.72,26820.0
2018-05-30 10:40:00,110.79,111.25,110.79,111.14,25337.0,110.79,111.25,110.79,111.14,25337.0
2018-05-30 10:50:00,111.12,111.3,110.96,110.97,28799.0,111.12,111.3,110.96,110.97,28799.0
2018-05-30 11:00:00,110.96,110.98,110.78,110.92,14728.0,110.96,110.98,110.78,110.92,14728.0
2018-05-30 11:10:00,110.97,111.06,110.92,110.96,26377.0,110.97,111.06,110.92,110.96,26377.0
2018-05-30 11:20:00,110.97,111.17,110.97,111.06,14716.0,110.97,111.17,110.97,111.06,14716.0
2018-05-30 11:30:00,111.1,111.31,111.04,111.3,15727.0,111.1,111.31,111.04,111.3,15727.0
2018-05-30 11:40:00,111.25,111.3,111.08,111.13,19269.0,111.25,111.3,111.08,111.13,19269.0
2018-05-30 11:50:00,111.13,111.31,111.09,111.3,13144.0,111.13,111.31,111.09,111.3,13144.0
2018-05-30 12:00:00,111.3,111.39,110.97,111.02,12936.0,111.3,111.39,110.97,111.02,12936.0
2018-05-30 12:10:00,110.99,110.99,110.75,110.81,14701.0,110.99,110.99,110.75,110.81,14701.0
2018-05-30 12:20:00,110.81,110.92,110.74,110.75,14050.0,110.81,110.92,110.74,110.75,14050.0
2018-05-30 12:30:00,110.77,110.78,110.62,110.77,13051.0,110.77,110.78,110.62,110.77,13051.0
2018-05-30 12:40:00,110.77,110.77,110.56,110.67,16288.0,110.77,110.77,110.56,110.67,16288.0
2018-05-30 12:50:00,110.64,110.7,110.53,110.56,13820.0,110.64,110.7,110.53,110.56,13820.0
2018-05-30 13:00:00,110.56,110.62,110.43,110.62,8818.0,110.56,110.62,110.43,110.62,8818.0
2018-05-30 13:10:00,110.61,110.61,110.39,110.51,11047.0,110.61,110.61,110.39,110.51,11047.0
2018-05-30 13:20:00,110.51,110.56,110.47,110.54,12362.0,110.51,110.56,110.47,110.54,12362.0
2018-05-30 13:30:00,110.58,110.61,110.49,110.51,6640.0,110.58,110.61,110.49,110.51,6640.0
2018-05-30 13:40:00,110.51,110.56,110.47,110.54,6495.0,110.51,110.56,110.47,110.54,6495.0
2018-05-30 13:50:00,110.55,110.65,110.45,110.65,11613.0,110.55,110.65,110.45,110.65,11613.0
2018-05-30 14:00:00,110.63,110.73,110.52,110.64,5821.0,110.63,110.73,110.52,110.64,5821.0
2018-05-30 14:10:00,110.69,110.71,110.59,110.61,9461.0,110.69,110.71,110.59,110.61,9461.0
2018-05-30 14:20:00,110.62,110.76,110.57,110.76,10252.0,110.62,110.76,110.57,110.76,10252.0
2018-05-30 14:30:00,110.79,111.05,110.7,110.97,19022.0,110.79,111.05,110.7,110.97,19022.0
2018-05-30 14:40:00,110.95,111.05,110.93,110.95,11631.0,110.95,111.05,110.93,110.95,11631.0
2018-05-30 14:50:00,110.97,111.18,110.95,111.11,11265.0,110.97,111.18,110.95,111.11,11265.0
2018-05-30 15:00:00,111.06,111.08,110.79,110.79,14766.0,111.06,111.08,110.79,110.79,14766.0
2018-05-30 15:10:00,110.81,110.97,110.77,110.95,12747.0,110.81,110.97,110.77,110.95,12747.0
2018-05-30 15:20:00,110.91,110.98,110.86,110.9,16738.0,110.91,110.98,110.86,110.9,16738.0
2018-05-30 15:30:00,110.88,110.89,110.75,110.77,21603.0,110.88,110.89,110.75,110.77,21603.0
2018-05-30 15:40:00,110.74,110.84,110.71,110.78,28658.0,110.74,110.84,110.71,110.78,28658.0
2018-05-30 15:50:00,110.8,110.83,110.61,110.63,137699.0,110.8,110.83,110.61,110.63,137699.0
2018-05-31 09:30:00,110.89,111.65,110.19,111.57,28097.0,110.89,111.65,110.19,111.57,28097.0
2018-05-31 09:40:00,111.55,111.68,111.12,111.4,26800.0,111.55,111.68,111.12,111.4,26800.0
2018-05-31 09:50:00,111.45,112.12,111.37,112.08,17813.0,111.45,112.12,111.37,112.08,17813.0
2018-05-31 10:00:00,112.09,112.57,111.99,112.49,50353.0,112.09,112.57,111.99,112.49,50353.0
2018-05-31 10:10:00,112.44,112.84,112.37,112.54,24691.0,112.44,112.84,112.37,112.54,24691.0
2018-05-31 10:20:00,112.6,112.94,112.53,112.86,19091.0,112.6,112.94,112.53,112.86,19091.0
2018-05-31 10:30:00,112.87,113.21,112.72,113.19,30401.0,112.87,113.21,112.72,113.19,30401.0
2018-05-31 10:40:00,113.18,113.33,112.77,112.81,64724.0,113.18,113.33,112.77,112.81,64724.0
2018-05-31 10:50:00,112.78,112.82,112.39,112.41,36343.0,112.78,112.82,112.39,112.41,36343.0
2018-05-31 11:00:00,112.38,112.52,112.33,112.51,21605.0,112.38,112.52,112.33,112.51,21605.0
2018-05-31 11:10:00,112.5,112.52,111.98,112.01,17411.0,112.5,112.52,111.98,112.01,17411.0
2018-05-31 11:20:00,112.06,112.39,111.94,112.39,26092.0,112.06,112.39,111.94,112.39,26092.0
2018-05-31 11:30:00,112.3,112.74,112.25,112.68,13327.0,112.3,112.74,112.25,112.68,13327.0
2018-05-31 11:40:00,112.7,113.34,112.7,113.3,32871.0,112.7,113.34,112.7,113.3,32871.0
2018-05-31 11:50:00,113.26,113.31,112.78,112.85,38435.0,113.26,113.31,112.78,112.85,38435.0
2018-05-31 12:00:00,112.85,112.9,112.65,112.65,10912.0,112.85,112.9,112.65,112.65,10912.0
2018-05-31 12:10:00,112.64,113.0,112.64,112.99,14344.0,112.64,113.0,112.64,112.99,14344.0
2018-05-31 12:20:00,113.0,113.44,113.0,113.4,35064.0,113.0,113.44,113.0,113.4,35064.0
2018-05-31 12:30:00,113.3,113.55,113.23,113.42,40844.0,113.3,113.55,113.23,113.42,40844.0
2018-05-31 12:40:00,113.45,113.7,113.4,113.69,22189.0,113.45,113.7,113.4,113.69,22189.0
2018-05-31 12:50:00,113.65,114.04,113.48,113.75,48910.0,113.65,114.04,113.48,113.75,48910.0
2018-05-31 13:00:00,113.78,113.88,113.62,113.74,26118.0,113.78,113.88,113.62,113.74,26118.0
2018-05-31 13:10:00,113.75,113.9,113.6,113.87,48245.0,113.75,113.9,113.6,113.87,48245.0
2018-05-31 13:20:00,113.86,113.86,113.41,113.48,17605.0,113.86,113.86,113.41,113.48,17605.0
2018-05-31 13:30:00,113.49,113.58,113.37,113.55,15522.0,113.49,113.58,113.37,113.55,15522.0
2018-05-31 13:40:00,113.55,113.69,113.43,113.55,17599.0,113.55,113.69,113.43,113.55,17599.0
2018-05-31 13:50:00,113.58,113.58,113.21,113.31,17329.0,113.58,113.58,113.21,113.31,17329.0
2018-05-31 14:00:00,113.27,113.28,112.57,112.6,55212.0,113.27,113.28,112.57,112.6,55212.0
2018-05-31 14:10:00,112.6,112.7,112.5,112.55,47812.0,112.6,112.7,112.5,112.55,47812.0
2018-05-31 14:20:00,112.56,112.66,112.5,112.6,18169.0,112.56,112.66,112.5,112.6,18169.0
2018-05-31 14:30:00,112.6,112.63,112.36,112.51,19397.0,112.6,112.63,112.36,112.51,19397.0
2018-05-31 14:40:00,112.48,112.54,112.28,112.28,15669.0,112.48,112.54,112.28,112.28,15669.0
2018-05-31 14:50:00,112.34,112.35,112.19,112.23,24219.0,112.34,112.35,112.19,112.23,24219.0
2018-05-31 15:00:00,112.21,112.34,112.2,112.27,18082.0,112.21,112.34,112.2,112.27,18082.0
2018-05-31 15:10:00,112.28,112.32,112.21,112.25,18517.0,112.28,112.32,112.21,112.25,18517.0
2018-05-31 15:20:00,112.24,112.35,112.19,112.28,23687.0,112.24,112.35,112.19,112.28,23687.0
2018-05-31 15:30:00,112.28,112.41,112.23,112.38,34016.0,112.28,112.41,112.23,112.38,34016.0
2018-05-31 15:40:00,112.36,112.45,112.17,112.28,55530.0,112.36,112.45,112.17,112.28,55530.0
2018-05-31 15:50:00,112.28,112.28,111.72,112.12,307510.0,112.28,112.28,111.72,112.12,307510.0
2018-06-01 09:30:00,112.55,113.27,112.55,113.03,44849.0,112.55,113.27,112.55,113.03,44849.0
2018-06-01 09:40:00,113.09,113.19,112.85,112.89,36063.0,113.09,113.19,112.85,112.89,36063.0
2018-06-01 09:50:00,112.9,112.91,112.2,112.2,29655.0,112.9,112.91,112.2,112.2,29655.0
2018-06-01 10:00:00,112.2,112.52,111.85,111.85,45211.0,112.2,112.52,111.85,111.85,45211.0
2018-06-01 10:10:00,111.85,112.17,111.31,112.11,46504.0,111.85,112.17,111.31,112.11,46504.0
2018-06-01 10:20:00,112.18,112.76,112.15,112.38,26500.0,112.18,112.76,112.15,112.38,26500.0
2018-06-01 10:30:00,112.44,112.67,112.2,112.38,34031.0,112.44,112.67,112.2,112.38,34031.0
2018-06-01 10:40:00,112.34,112.7,112.16,112.68,36343.0,112.34,112.7,112.16,112.68,36343.0
2018-06-01 10:50:00,112.71,112.94,112.7,112.77,63446.0,112.71,112.94,112.7,112.77,63446.0
2018-06-01 11:00:00,112.8,112.87,112.63,112.69,26100.0,112.8,112.87,112.63,112.69,26100.0
2018-06-01 11:10:00,112.69,112.86,112.63,112.8,26084.0,112.69,112.86,112.63,112.8,26084.0
2018-06-01 11:20:00,112.82,112.91,112.62,112.62,16099.0,112.82,112.91,112.62,112.62,16099.0
2018-06-01 11:30:00,112.61,112.96,112.59,112.93,19768.0,112.61,112.96,112.59,112.93,19768.0
2018-06-01 11:40:00,112.96,113.46,112.95,113.36,24383.0,112.96,113.46,112.95,113.36,24383.0
2018-06-01 11:50:00,113.33,113.82,113.31,113.63,16244.0,113.33,113.82,113.31,113.63,16244.0
2018-06-01 12:00:00,113.64,114.01,113.63,113.95,35881.0,113.64,114.01,113.63,113.95,35881.0
2018-06-01 12:10:00,113.97,114.18,113.92,114.15,11325.0,113.97,114.18,113.92,114.15,11325.0
2018-06-01 12:20:00,114.14,114.17,114.09,114.1,13900.0,114.14,114.17,114.09,114.1,13900.0
2018-06-01 12:30:00,114.12,114.13,113.91,113.97,31423.0,114.12,114.13,113.91,113.97,31423.0
2018-06-01 12:40:00,113.99,114.02,113.91,113.93,9731.0,113.99,114.02,113.91,113.93,9731.0
2018-06-01 12:50:00,113.95,114.09,113.91,114.01,16072.0,113.95,114.09,113.91,114.01,16072.0
2018-06-01 13:00:00,114.05,114.26,114.02,114.22,11066.0,114.05,114.26,114.02,114.22,11066.0
2018-06-01 13:10:00,114.2,114.25,114.12,114.12,7229.0,114.2,114.25,114.12,114.12,7229.0
2018-06-01 13:20:00,114.1,114.13,114.04,114.13,7705.0,114.1,114.13,114.04,114.13,7705.0
2018-06-01 13:30:00,114.13,114.32,114.13,114.31,17492.0,114.13,114.32,114.13,114.31,17492.0
2018-06-01 13:40:00,114.29,114.34,114.2,114.32,9272.0,114.29,114.34,114.2,114.32,9272.0
2018-06-01 13:50:00,114.3,114.34,114.02,114.06,10375.0,114.3,114.34,114.02,114.06,10375.0
2018-06-01 14:00:00,114.06,114.14,113.95,113.99,12758.0,114.06,114.14,113.95,113.99,12758.0
2018-06-01 14:10:00,113.96,114.14,113.96,114.04,14790.0,113.96,114.14,113.96,114.04,14790.0
2018-06-01 14:20:00,114.06,114.22,114.06,114.13,9216.0,114.06,114.22,114.06,114.13,9216.0
2018-06-01 14:30:00,114.13,114.16,114.01,114.09,18157.0,114.13,114.16,114.01,114.09,18157.0
2018-06-01 14:40:00,114.07,114.23,114.03,114.13,26450.0,114.07,114.23,114.03,114.13,26450.0
2018-06-01 14:50:00,114.13,114.22,114.02,114.22,20556.0,114.13,114.22,114.02,114.22,20556.0
2018-06-01 15:00:00,114.22,114.31,114.17,114.31,34600.0,114.22,114.31,114.17,114.31,34600.0
2018-06-01 15:10:00,114.3,114.38,114.18,114.38,16200.0,114.3,114.38,114.18,114.38,16200.0
2018-06-01 15:20:00,114.35,114.38,114.25,114.36,18222.0,114.35,114.38,114.25,114.36,18222.0
2018-06-01 15:30:00,114.35,114.55,114.34,114.53,27034.0,114.35,114.55,114.34,114.53,27034.0
2018-06-01 15:40:00,114.53,114.64,114.47,114.5,48538.0,114.53,114.64,114.47,114.5,48538.0
2018-06-01 15:50:00,114.49,114.87,114.43,114.53,135143.0,114.49,114.87,114.43,114.53,135143.0
2018-06-04 09:30:00,114.26,115.75,113.88,114.25,104603.0,114.26,115.75,113.88,114.25,104603.0
2018-06-04 09:40:00,114.24,114.91,114.16,114.91,22010.0,114.24,114.91,114.16,114.91,22010.0
2018-06-04 09:50:00,114.91,114.91,114.56,114.66,23784.0,114.91,114.91,114.56,114.66,23784.0
2018-06-04 10:00:00,114.67,114.83,113.87,113.91,29870.0,114.67,114.83,113.87,113.91,29870.0
2018-06-04 10:10:00,113.86,114.03,113.65,114.01,46296.0,113.86,114.03,113.65,114.01,46296.0
2018-06-04 10:20:00,113.99,114.02,113.26,113.41,22335.0,113.99,114.02,113.26,113.41,22335.0
2018-06-04 10:30:00,113.34,113.34,112.75,113.06,26554.0,113.34,113.34,112.75,113.06,26554.0
2018-06-04 10:40:00,113.02,113.55,112.77,113.29,84017.0,113.02,113.55,112.77,113.29,84017.0
2018-06-04 10:50:00,113.29,113.99,113.27,113.97,17030.0,113.29,113.99,113.27,113.97,17030.0
2018-06-04 11:00:00,113.93,114.33,113.91,114.13,38445.0,113.93,114.33,113.91,114.13,38445.0
2018-06-04 11:10:00,114.17,114.22,114.0,114.04,39653.0,114.17,114.22,114.0,114.04,39653.0
2018-06-04 11:20:00,114.07,114.46,114.0,114.05,35395.0,114.07,114.46,114.0,114.05,35395.0
2018-06-04 11:30:00,114.05,114.1,113.75,113.8,41591.0,114.05,114.1,113.75,113.8,41591.0
2018-06-04 11:40:00,113.78,113.88,113.75,113.8,35596.0,113.78,113.88,113.75,113.8,35596.0
2018-06-04 11:50:00,113.82,114.17,113.81,114.11,16560.0,113.82,114.17,113.81,114.11,16560.0
2018-06-04 12:00:00,114.07,114.38,114.07,114.31,11797.0,114.07,114.38,114.07,114.31,11797.0
2018-06-04 12:10:00,114.29,114.55,114.28,114.53,8402.0,114.29,114.55,114.28,114.53,8402.0
2018-06-04 12:20:00,114.53,114.69,114.47,114.63,15927.0,114.53,114.69,114.47,114.63,15927.0
2018-06-04 12:30:00,114.66,114.73,114.46,114.46,8472.0,114.66,114.73,114.46,114.46,8472.0
2018-06-04 12:40:00,114.46,114.48,114.28,114.28,7874.0,114.46,114.48,114.28,114.28,7874.0
2018-06-04 12:50:00,114.27,114.32,114.09,114.09,16956.0,114.27,114.32,114.09,114.09,16956.0
2018-06-04 13:00:00,114.07,114.19,114.01,114.1,17420.0,114.07,114.19,114.01,114.1,17420.0
2018-06-04 13:10:00,114.13,114.26,114.1,114.2,13870.0,114.13,114.26,114.1,114.2,13870.0
2018-06-04 13:20:00,114.2,114.2,114.07,114.15,8603.0,114.2,114.2,114.07,114.15,8603.0
2018-06-04 13:30:00,114.12,114.12,113.87,113.88,13566.0,114.12,114.12,113.87,113.88,13566.0
2018-06-04 13:40:00,113.85,113.92,113.75,113.84,17650.0,113.85,113.92,113.75,113.84,17650.0
2018-06-04 13:50:00,113.81,113.87,113.75,113.75,7732.0,113.81,113.87,113.75,113.75,7732.0
2018-06-04 14:00:00,113.8,113.91,113.78,113.87,10726.0,113.8,113.91,113.78,113.87,10726.0
2018-06-04 14:10:00,113.87,113.89,113.75,113.79,9469.0,113.87,113.89,113.75,113.79,9469.0
2018-06-04 14:20:00,113.78,113.86,113.75,113.8,19848.0,113.78,113.86,113.75,113.8,19848.0
2018-06-04 14:30:00,113.81,113.82,113.6,113.67,24470.0,113.81,113.82,113.6,113.67,24470.0
2018-06-04 14:40:00,113.67,113.78,113.61,113.78,9403.0,113.67,113.78,113.61,113.78,9403.0
2018-06-04 14:50:00,113.77,113.84,113.72,113.79,15146.0,113.77,113.84,113.72,113.79,15146.0
2018-06-04 15:00:00,113.81,113.81,113.71,113.71,16293.0,113.81,113.81,113.71,113.71,16293.0
2018-06-04 15:10:00,113.7,113.88,113.7,113.88,30683.0,113.7,113.88,113.7,113.88,30683.0
2018-06-04 15:20:00,113.86,113.91,113.81,113.83,16021.0,113.86,113.91,113.81,113.83,16021.0
2018-06-04 15:30:00,113.83,113.91,113.76,113.9,26728.0,113.83,113.91,113.76,113.9,26728.0
2018-06-04 15:40:00,113.89,113.89,113.75,113.84,41225.0,113.89,113.89,113.75,113.84,41225.0
2018-06-04 15:50:00,113.84,113.85,113.59,113.7,124753.0,113.84,113.85,113.59,113.7,124753.0
2018-06-05 09:30:00,111.43,112.84,111.09,112.35,169614.0,111.43,112.84,111.09,112.35,169614.0
2018-06-05 09:40:00,112.43,113.58,112.37,113.4,107523.0,112.43,113.58,112.37,113.4,107523.0
2018-06-05 09:50:00,113.49,113.49,112.78,112.93,57881.0,113.49,113.49,112.78,112.93,57881.0
2018-06-05 10:00:00,112.9,112.98,112.54,112.88,32678.0,112.9,112.98,112.54,112.88,32678.0
2018-06-05 10:10:00,112.86,112.93,112.5,112.83,25004.0,112.86,112.93,112.5,112.83,25004.0
2018-06-05 10:20:00,112.8,112.8,112.42,112.65,26570.0,112.8,112.8,112.42,112.65,26570.0
2018-06-05 10:30:00,112.65,112.77,112.3,112.39,63798.0,112.65,112.77,112.3,112.39,63798.0
2018-06-05 10:40:00,112.42,112.43,112.02,112.07,26531.0,112.42,112.43,112.02,112.07,26531.0
2018-06-05 10:50:00,112.05,112.15,111.92,112.1,26362.0,112.05,112.15,111.92,112.1,26362.0
2018-06-05 11:00:00,112.12,112.55,112.11,112.11,36754.0,112.12,112.55,112.11,112.11,36754.0
2018-06-05 11:10:00,112.04,112.15,111.86,111.97,49429.0,112.04,112.15,111.86,111.97,49429.0
2018-06-05 11:20:00,111.98,112.5,111.98,112.47,43183.0,111.98,112.5,111.98,112.47,43183.0
2018-06-05 11:30:00,112.48,112.67,112.3,112.56,23420.0,112.48,112.67,112.3,112.56,23420.0
2018-06-05 11:40:00,112.52,112.74,112.27,112.67,44937.0,112.52,112.74,112.27,112.67,44937.0
2018-06-05 11:50:00,112.66,113.03,112.51,112.96,48906.0,112.66,113.03,112.51,112.96,48906.0
2018-06-05 12:00:00,112.96,113.25,112.79,113.16,47323.0,112.96,113.25,112.79,113.16,47323.0
2018-06-05 12:10:00,113.18,113.36,113.01,113.04,62537.0,113.18,113.36,113.01,113.04,62537.0
2018-06-05 12:20:00,113.06,113.26,112.98,113.16,39252.0,113.06,113.26,112.98,113.16,39252.0
2018-06-05 12:30:00,113.14,113.31,112.97,113.24,59647.0,113.14,113.31,112.97,113.24,59647.0
2018-06-05 12:40:00,113.27,113.53,113.14,113.36,57647.0,113.27,113.53,113.14,113.36,57647.0
2018-06-05 12:50:00,113.36,113.48,113.17,113.44,62526.0,113.36,113.48,113.17,113.44,62526.0
2018-06-05 13:00:00,113.47,113.85,113.46,113.65,43838.0,113.47,113.85,113.46,113.65,43838.0
2018-06-05 13:10:00,113.65,113.87,113.57,113.86,42469.0,113.65,113.87,113.57,113.86,42469.0
2018-06-05 13:20:00,113.87,114.0,113.42,113.5,89424.0,113.87,114.0,113.42,113.5,89424.0
2018-06-05 13:30:00,113.52,113.64,113.43,113.61,20592.0,113.52,113.64,113.43,113.61,20592.0
2018-06-05 13:40:00,113.59,113.67,113.29,113.35,30656.0,113.59,113.67,113.29,113.35,30656.0
2018-06-05 13:50:00,113.35,113.44,113.19,113.2,29686.0,113.35,113.44,113.19,113.2,29686.0
2018-06-05 14:00:00,113.19,113.33,113.08,113.31,26704.0,113.19,113.33,113.08,113.31,26704.0
2018-06-05 14:10:00,113.26,113.32,113.2,113.31,18018.0,113.26,113.32,113.2,113.31,18018.0
2018-06-05 14:20:00,113.31,113.38,113.17,113.35,29777.0,113.31,113.38,113.17,113.35,29777.0
2018-06-05 14:30:00,113.36,113.39,113.26,113.33,29653.0,113.36,113.39,113.26,113.33,29653.0
2018-06-05 14:40:00,113.33,113.33,113.2,113.2,12545.0,113.33,113.33,113.2,113.2,12545.0
2018-06-05 14:50:00,113.19,113.26,112.89,112.99,10040.0,113.19,113.26,112.89,112.99,10040.0
2018-06-05 15:00:00,113.0,113.04,112.95,113.0,15292.0,113.0,113.04,112.95,113.0,15292.0
2018-06-05 15:10:00,113.01,113.13,112.96,113.02,46226.0,113.01,113.13,112.96,113.02,46226.0
2018-06-05 15:20:00,113.03,113.03,112.84,113.01,26445.0,113.03,113.03,112.84,113.01,26445.0
2018-06-05 15:30:00,113.02,113.09,112.98,113.04,23081.0,113.02,113.09,112.98,113.04,23081.0
2018-06-05 15:40:00,113.04,113.43,113.03,113.42,63656.0,113.04,113.43,113.03,113.42,63656.0
2018-06-05 15:50:00,113.42,113.51,113.16,113.24,170432.0,113.42,113.51,113.16,113.24,170432.0
2018-06-06 09:30:00,113.92,114.32,113.25,113.45,57735.0,113.92,114.32,113.25,113.45,57735.0
2018-06-06 09:40:00,113.55,113.88,113.33,113.33,75282.0,113.55,113.88,113.33,113.33,75282.0
2018-06-06 09:50:00,113.4,113.67,113.18,113.18,44293.0,113.4,113.67,113.18,113.18,44293.0
2018-06-06 10:00:00,113.32,113.5,113.15,113.42,24561.0,113.32,113.5,113.15,113.42,24561.0
2018-06-06 10:10:00,113.4,113.59,113.15,113.26,17500.0,113.4,113.59,113.15,113.26,17500.0
2018-06-06 10:20:00,113.22,113.58,113.07,113.12,27780.0,113.22,113.58,113.07,113.12,27780.0
2018-06-06 10:30:00,113.15,113.2,112.7,112.77,32386.0,113.15,113.2,112.7,112.77,32386.0
2018-06-06 10:40:00,112.78,113.0,112.4,112.4,18187.0,112.78,113.0,112.4,112.4,18187.0
2018-06-06 10:50:00,112.45,112.64,112.31,112.62,10651.0,112.45,112.64,112.31,112.62,10651.0
2018-06-06 11:00:00,112.59,112.71,112.5,112.51,10446.0,112.59,112.71,112.5,112.51,10446.0
2018-06-06 11:10:00,112.5,112.95,112.48,112.82,12810.0,112.5,112.95,112.48,112.82,12810.0
2018-06-06 11:20:00,112.82,113.05,112.82,113.05,4010.0,112.82,113.05,112.82,113.05,4010.0
2018-06-06 11:30:00,113.11,113.36,113.11,113.28,17009.0,113.11,113.36,113.11,113.28,17009.0
2018-06-06 11:40:00,113.27,113.51,113.14,113.3,52518.0,113.27,113.51,113.14,113.3,52518.0
2018-06-06 11:50:00,113.32,113.52,113.29,113.51,18473.0,113.32,113.52,113.29,113.51,18473.0
2018-06-06 12:00:00,113.49,113.55,113.21,113.26,12333.0,113.49,113.55,113.21,113.26,12333.0
2018-06-06 12:10:00,113.31,113.37,113.24,113.31,6093.0,113.31,113.37,113.24,113.31,6093.0
2018-06-06 12:20:00,113.29,113.29,113.14,113.14,6498.0,113.29,113.29,113.14,113.14,6498.0
2018-06-06 12:30:00,113.11,113.16,112.92,112.92,13316.0,113.11,113.16,112.92,112.92,13316.0
2018-06-06 12:40:00,112.93,112.98,112.7,112.75,25014.0,112.93,112.98,112.7,112.75,25014.0
2018-06-06 12:50:00,112.75,112.79,112.59,112.68,34874.0,112.75,112.79,112.59,112.68,34874.0
2018-06-06 13:00:00,112.76,112.93,112.74,112.79,31056.0,112.76,112.93,112.74,112.79,31056.0
2018-06-06 13:10:00,112.8,112.8,112.48,112.48,65354.0,112.8,112.8,112.48,112.48,65354.0
2018-06-06 13:20:00,112.43,112.44,112.23,112.29,9830.0,112.43,112.44,112.23,112.29,9830.0
2018-06-06 13:30:00,112.25,112.31,112.13,112.15,9969.0,112.25,112.31,112.13,112.15,9969.0
2018-06-06 13:40:00,112.16,112.27,112.11,112.23,4697.0,112.16,112.27,112.11,112.23,4697.0
2018-06-06 13:50:00,112.25,112.35,112.2,112.31,11100.0,112.25,112.35,112.2,112.31,11100.0
2018-06-06 14:00:00,112.31,112.45,112.3,112.36,10943.0,112.31,112.45,112.3,112.36,10943.0
2018-06-06 14:10:00,112.41,112.48,112.38,112.44,8529.0,112.41,112.48,112.38,112.44,8529.0
2018-06-06 14:20:00,112.49,112.51,112.35,112.5,13423.0,112.49,112.51,112.35,112.5,13423.0
2018-06-06 14:30:00,112.46,112.62,112.46,112.61,8300.0,112.46,112.62,112.46,112.61,8300.0
2018-06-06 14:40:00,112.61,112.73,112.49,112.59,16510.0,112.61,112.73,112.49,112.59,16510.0
2018-06-06 14:50:00,112.6,112.64,112.53,112.55,16362.0,112.6,112.64,112.53,112.55,16362.0
2018-06-06 15:00:00,112.56,112.63,112.55,112.55,22267.0,112.56,112.63,112.55,112.55,22267.0
2018-06-06 15:10:00,112.57,112.57,112.43,112.55,23353.0,112.57,112.57,112.43,112.55,23353.0
2018-06-06 15:20:00,112.54,112.66,112.54,112.64,19518.0,112.54,112.66,112.54,112.64,19518.0
2018-06-06 15:30:00,112.65,112.66,112.46,112.6,32544.0,112.65,112.66,112.46,112.6,32544.0
2018-06-06 15:40:00,112.6,112.6,112.43,112.58,69005.0,112.6,112.6,112.43,112.58,69005.0
2018-06-06 15:50:00,112.6,112.77,112.45,112.58,123950.0,112.6,112.77,112.45,112.58,123950.0
2018-06-07 09:30:00,112.6,113.12,112.5,112.84,70729.0,112.6,113.12,112.5,112.84,70729.0
2018-06-07 09:40:00,112.86,113.59,112.8,113.3,51405.0,112.86,113.59,112.8,113.3,51405.0
2018-06-07 09:50:00,113.37,113.77,113.18,113.68,55007.0,113.37,113.77,113.18,113.68,55007.0
2018-06-07 10:00:00,113.67,113.71,113.38,113.38,24213.0,113.67,113.71,113.38,113.38,24213.0
2018-06-07 10:10:00,113.34,113.42,113.05,113.1,18049.0,113.34,113.42,113.05,113.1,18049.0
2018-06-07 10:20:00,113.06,113.06,112.48,112.52,25239.0,113.06,113.06,112.48,112.52,25239.0
2018-06-07 10:30:00,112.56,112.58,112.01,112.07,27258.0,112.56,112.58,112.01,112.07,27258.0
2018-06-07 10:40:00,112.12,112.56,112.03,112.43,30512.0,112.12,112.56,112.03,112.43,30512.0
2018-06-07 10:50:00,112.42,112.74,112.36,112.69,18135.0,112.42,112.74,112.36,112.69,18135.0
2018-06-07 11:00:00,112.72,113.1,112.62,112.77,30860.0,112.72,113.1,112.62,112.77,30860.0
2018-06-07 11:10:00,112.77,113.18,112.73,113.18,23476.0,112.77,113.18,112.73,113.18,23476.0
2018-06-07 11:20:00,113.12,113.28,112.98,113.08,11032.0,113.12,113.28,112.98,113.08,11032.0
2018-06-07 11:30:00,113.09,113.23,112.92,113.23,11220.0,113.09,113.23,112.92,113.23,11220.0
2018-06-07 11:40:00,113.27,113.31,113.08,113.15,13320.0,113.27,113.31,113.08,113.15,13320.0
2018-06-07 11:50:00,113.13,113.19,112.93,113.06,10480.0,113.13,113.19,112.93,113.06,10480.0
2018-06-07 12:00:00,113.04,113.15,113.04,113.07,10101.0,113.04,113.15,113.04,113.07,10101.0
2018-06-07 12:10:00,113.03,113.06,112.86,112.99,17143.0,113.03,113.06,112.86,112.99,17143.0
2018-06-07 12:20:00,113.01,113.16,112.96,113.16,12630.0,113.01,113.16,112.96,113.16,12630.0
2018-06-07 12:30:00,113.13,113.13,112.83,112.91,10262.0,113.13,113.13,112.83,112.91,10262.0
2018-06-07 12:40:00,112.86,112.92,112.57,112.57,9689.0,112.86,112.92,112.57,112.57,9689.0
2018-06-07 12:50:00,112.56,112.63,112.41,112.62,18095.0,112.56,112.63,112.41,112.62,18095.0
2018-06-07 13:00:00,112.6,112.7,112.52,112.55,10600.0,112.6,112.7,112.52,112.55,10600.0
2018-06-07 13:10:00,112.54,112.62,112.3,112.33,16605.0,112.54,112.62,112.3,112.33,16605.0
2018-06-07 13:20:00,112.42,112.6,112.36,112.45,8411.0,112.42,112.6,112.36,112.45,8411.0
2018-06-07 13:30:00,112.46,112.52,112.11,112.17,8674.0,112.46,112.52,112.11,112.17,8674.0
2018-06-07 13:40:00,112.12,112.14,111.71,111.98,29055.0,112.12,112.14,111.71,111.98,29055.0
2018-06-07 13:50:00,111.99,112.13,111.91,111.91,12120.0,111.99,112.13,111.91,111.91,12120.0
2018-06-07 14:00:00,111.96,112.16,111.83,112.16,9329.0,111.96,112.16,111.83,112.16,9329.0
2018-06-07 14:10:00,112.15,112.39,112.12,112.39,7094.0,112.15,112.39,112.12,112.39,7094.0
2018-06-07 14:20:00,112.34,112.48,112.22,112.46,11142.0,112.34,112.48,112.22,112.46,11142.0
2018-06-07 14:30:00,112.47,112.68,112.46,112.65,11312.0,112.47,112.68,112.46,112.65,11312.0
2018-06-07 14:40:00,112.61,112.9,112.57,112.9,15704.0,112.61,112.9,112.57,112.9,15704.0
2018-06-07 14:50:00,112.9,112.99,112.74,112.87,8428.0,112.9,112.99,112.74,112.87,8428.0
2018-06-07 15:00:00,112.91,113.15,112.88,113.03,14731.0,112.91,113.15,112.88,113.03,14731.0
2018-06-07 15:10:00,113.02,113.26,113.01,113.17,11853.0,113.02,113.26,113.01,113.17,11853.0
2018-06-07 15:20:00,113.2,113.42,113.18,113.29,14673.0,113.2,113.42,113.18,113.29,14673.0
2018-06-07 15:30:00,113.28,113.45,113.23,113.43,13259.0,113.28,113.45,113.23,113.43,13259.0
2018-06-07 15:40:00,113.43,113.58,113.31,113.38,35748.0,113.43,113.58,113.31,113.38,35748.0
2018-06-07 15:50:00,113.39,113.57,113.37,113.41,78917.0,113.39,113.57,113.37,113.41,78917.0
2018-06-08 09:30:00,113.07,113.39,112.01,113.01,44783.0,113.07,113.39,112.01,113.01,44783.0
2018-06-08 09:40:00,113.01,113.57,112.86,113.57,15424.0,113.01,113.57,112.86,113.57,15424.0
2018-06-08 09:50:00,113.43,113.79,113.41,113.69,23896.0,113.43,113.79,113.41,113.69,23896.0
2018-06-08 10:00:00,113.69,114.27,113.58,114.21,18226.0,113.69,114.27,113.58,114.21,18226.0
2018-06-08 10:10:00,114.23,114.48,114.14,114.48,35954.0,114.23,114.48,114.14,114.48,35954.0
2018-06-08 10:20:00,114.5,114.77,114.43,114.51,36876.0,114.5,114.77,114.43,114.51,36876.0
2018-06-08 10:30:00,114.49,114.51,113.47,113.48,33151.0,114.49,114.51,113.47,113.48,33151.0
2018-06-08 10:40:00,113.48,113.74,113.26,113.57,16739.0,113.48,113.74,113.26,113.57,16739.0
2018-06-08 10:50:00,113.63,113.98,113.57,113.9,21357.0,113.63,113.98,113.57,113.9,21357.0
2018-06-08 11:00:00,113.85,113.9,113.59,113.83,19914.0,113.85,113.9,113.59,113.83,19914.0
2018-06-08 11:10:00,113.85,114.03,113.79,113.93,16046.0,113.85,114.03,113.79,113.93,16046.0
2018-06-08 11:20:00,113.9,113.9,113.62,113.64,11739.0,113.9,113.9,113.62,113.64,11739.0
2018-06-08 11:30:00,113.65,113.71,113.35,113.47,10690.0,113.65,113.71,113.35,113.47,10690.0
2018-06-08 11:40:00,113.5,113.58,113.21,113.26,12230.0,113.5,113.58,113.21,113.26,12230.0
2018-06-08 11:50:00,113.3,113.41,113.23,113.35,13293.0,113.3,113.41,113.23,113.35,13293.0
2018-06-08 12:00:00,113.37,113.5,113.26,113.37,13303.0,113.37,113.5,113.26,113.37,13303.0
2018-06-08 12:10:00,113.39,113.57,113.28,113.33,22464.0,113.39,113.57,113.28,113.33,22464.0
2018-06-08 12:20:00,113.35,113.6,113.31,113.5,19185.0,113.35,113.6,113.31,113.5,19185.0
2018-06-08 12:30:00,113.5,113.55,113.35,113.48,15795.0,113.5,113.55,113.35,113.48,15795.0
2018-06-08 12:40:00,113.46,113.48,113.32,113.38,7909.0,113.46,113.48,113.32,113.38,7909.0
2018-06-08 12:50:00,113.39,113.39,113.24,113.27,10801.0,113.39,113.39,113.24,113.27,10801.0
2018-06-08 13:00:00,113.26,113.26,113.1,113.2,7688.0,113.26,113.26,113.1,113.2,7688.0
2018-06-08 13:10:00,113.22,113.22,113.09,113.16,6282.0,113.22,113.22,113.09,113.16,6282.0
2018-06-08 13:20:00,113.15,113.27,113.15,113.27,7035.0,113.15,113.27,113.15,113.27,7035.0
2018-06-08 13:30:00,113.27,113.46,113.2,113.43,12468.0,113.27,113.46,113.2,113.43,12468.0
2018-06-08 13:40:00,113.47,113.55,113.41,113.48,7115.0,113.47,113.55,113.41,113.48,7115.0
2018-06-08 13:50:00,113.43,113.55,113.16,113.51,15815.0,113.43,113.55,113.16,113.51,15815.0
2018-06-08 14:00:00,113.53,113.63,113.42,113.5,6048.0,113.53,113.63,113.42,113.5,6048.0
2018-06-08 14:10:00,113.5,113.66,113.42,113.6,34536.0,113.5,113.66,113.42,113.6,34536.0
2018-06-08 14:20:00,113.6,113.71,113.52,113.66,12252.0,113.6,113.71,113.52,113.66,12252.0
2018-06-08 14:30:00,113.64,113.82,113.57,113.82,13338.0,113.64,113.82,113.57,113.82,13338.0
2018-06-08 14:40:00,113.83,114.04,113.79,113.93,12339.0,113.83,114.04,113.79,113.93,12339.0
2018-06-08 14:50:00,113.9,113.92,113.77,113.81,20009.0,113.9,113.92,113.77,113.81,20009.0
2018-06-08 15:00:00,113.81,113.93,113.8,113.82,11932.0,113.81,113.93,113.8,113.82,11932.0
2018-06-08 15:10:00,113.82,113.83,113.64,113.65,11868.0,113.82,113.83,113.64,113.65,11868.0
2018-06-08 15:20:00,113.66,113.82,113.65,113.79,16210.0,113.66,113.82,113.65,113.79,16210.0
2018-06-08 15:30:00,113.8,113.82,113.66,113.74,27451.0,113.8,113.82,113.66,113.74,27451.0
2018-06-08 15:40:00,113.75,113.75,113.48,113.48,32327.0,113.75,113.75,113.48,113.48,32327.0
2018-06-08 15:50:00,113.5,113.62,113.38,113.43,81759.0,113.5,113.62,113.38,113.43,81759.0
2018-06-11 09:30:00,113.78,114.94,113.47,113.77,88772.0,113.78,114.94,113.47,113.77,88772.0
2018-06-11 09:40:00,113.9,114.0,113.24,113.51,38843.0,113.9,114.0,113.24,113.51,38843.0
2018-06-11 09:50:00,113.51,113.71,113.32,113.71,23933.0,113.51,113.71,113.32,113.71,23933.0
2018-06-11 10:00:00,113.71,114.11,113.71,114.03,66903.0,113.71,114.11,113.71,114.03,66903.0
2018-06-11 10:10:00,114.0,114.17,113.73,113.94,44564.0,114.0,114.17,113.73,113.94,44564.0
2018-06-11 10:20:00,113.88,114.0,113.68,113.68,16388.0,113.88,114.0,113.68,113.68,16388.0
2018-06-11 10:30:00,113.55,113.61,113.32,113.34,31839.0,113.55,113.61,113.32,113.34,31839.0
2018-06-11 10:40:00,113.35,113.35,113.07,113.33,29140.0,113.35,113.35,113.07,113.33,29140.0
2018-06-11 10:50:00,113.37,113.37,113.11,113.28,26074.0,113.37,113.37,113.11,113.28,26074.0
2018-06-11 11:00:00,113.25,113.3,112.98,113.1,17722.0,113.25,113.3,112.98,113.1,17722.0
2018-06-11 11:10:00,113.07,113.29,112.93,112.93,17199.0,113.07,113.29,112.93,112.93,17199.0
2018-06-11 11:20:00,112.99,113.45,112.99,113.27,32259.0,112.99,113.45,112.99,113.27,32259.0
2018-06-11 11:30:00,113.25,113.34,113.03,113.23,10492.0,113.25,113.34,113.03,113.23,10492.0
2018-06-11 11:40:00,113.26,113.55,113.18,113.55,25012.0,113.26,113.55,113.18,113.55,25012.0
2018-06-11 11:50:00,113.54,113.58,113.38,113.38,8130.0,113.54,113.58,113.38,113.38,8130.0
2018-06-11 12:00:00,113.41,113.56,113.4,113.42,6250.0,113.41,113.56,113.4,113.42,6250.0
2018-06-11 12:10:00,113.42,113.45,113.21,113.45,11452.0,113.42,113.45,113.21,113.45,11452.0
2018-06-11 12:20:00,113.48,113.63,113.48,113.53,8852.0,113.48,113.63,113.48,113.53,8852.0
2018-06-11 12:30:00,113.54,113.55,113.4,113.47,11765.0,113.54,113.55,113.4,113.47,11765.0
2018-06-11 12:40:00,113.49,113.53,113.2,113.28,13834.0,113.49,113.53,113.2,113.28,13834.0
2018-06-11 12:50:00,113.22,113.29,113.2,113.29,10010.0,113.22,113.29,113.2,113.29,10010.0
2018-06-11 13:00:00,113.29,113.59,113.29,113.58,19801.0,113.29,113.59,113.29,113.58,19801.0
2018-06-11 13:10:00,113.58,113.78,113.56,113.69,21249.0,113.58,113.78,113.56,113.69,21249.0
2018-06-11 13:20:00,113.7,113.7,113.47,113.5,4400.0,113.7,113.7,113.47,113.5,4400.0
2018-06-11 13:30:00,113.54,113.66,113.44,113.48,7181.0,113.54,113.66,113.44,113.48,7181.0
2018-06-11 13:40:00,113.49,113.53,113.37,113.47,5868.0,113.49,113.53,113.37,113.47,5868.0
2018-06-11 13:50:00,113.47,113.56,113.36,113.54,14516.0,113.47,113.56,113.36,113.54,14516.0
2018-06-11 14:00:00,113.52,113.53,113.35,113.43,8080.0,113.52,113.53,113.35,113.43,8080.0
2018-06-11 14:10:00,113.42,113.43,113.32,113.36,3500.0,113.42,113.43,113.32,113.36,3500.0
2018-06-11 14:20:00,113.37,113.51,113.35,113.38,7450.0,113.37,113.51,113.35,113.38,7450.0
2018-06-11 14:30:00,113.37,113.5,113.36,113.39,6556.0,113.37,113.5,113.36,113.39,6556.0
2018-06-11 14:40:00,113.37,113.46,113.32,113.45,6050.0,113.37,113.46,113.32,113.45,6050.0
2018-06-11 14:50:00,113.48,113.54,113.4,113.5,8297.0,113.48,113.54,113.4,113.5,8297.0
2018-06-11 15:00:00,113.51,113.56,113.46,113.48,16450.0,113.51,113.56,113.46,113.48,16450.0
2018-06-11 15:10:00,113.45,113.51,113.41,113.44,14713.0,113.45,113.51,113.41,113.44,14713.0
2018-06-11 15:20:00,113.44,113.5,113.36,113.48,15645.0,113.44,113.5,113.36,113.48,15645.0
2018-06-11 15:30:00,113.5,113.55,113.45,113.53,14564.0,113.5,113.55,113.45,113.53,14564.0
2018-06-11 15:40:00,113.52,113.53,113.44,113.48,26679.0,113.52,113.53,113.44,113.48,26679.0
2018-06-11 15:50:00,113.46,113.49,113.28,113.32,80837.0,113.46,113.49,113.28,113.32,80837.0
2018-06-12 09:30:00,113.33,113.78,113.21,113.66,34117.0,113.33,113.78,113.21,113.66,34117.0
2018-06-12 09:40:00,113.64,114.09,113.52,114.03,32577.0,113.64,114.09,113.52,114.03,32577.0
2018-06-12 09:50:00,114.0,114.06,113.65,113.72,16352.0,114.0,114.06,113.65,113.72,16352.0
2018-06-12 10:00:00,113.74,114.05,113.74,113.98,16929.0,113.74,114.05,113.74,113.98,16929.0
2018-06-12 10:10:00,113.96,113.96,113.78,113.91,14798.0,113.96,113.96,113.78,113.91,14798.0
2018-06-12 10:20:00,113.91,114.17,113.86,114.09,19765.0,113.91,114.17,113.86,114.09,19765.0
2018-06-12 10:30:00,114.09,114.49,114.01,114.12,47423.0,114.09,114.49,114.01,114.12,47423.0
2018-06-12 10:40:00,114.09,114.23,113.97,114.03,16117.0,114.09,114.23,113.97,114.03,16117.0
2018-06-12 10:50:00,114.03,114.07,113.91,114.05,33703.0,114.03,114.07,113.91,114.05,33703.0
2018-06-12 11:00:00,114.03,114.12,113.83,113.97,53689.0,114.03,114.12,113.83,113.97,53689.0
2018-06-12 11:10:00,113.97,114.05,113.76,113.88,20587.0,113.97,114.05,113.76,113.88,20587.0
2018-06-12 11:20:00,113.88,114.08,113.87,114.01,8884.0,113.88,114.08,113.87,114.01,8884.0
2018-06-12 11:30:00,114.02,114.16,113.93,114.11,7987.0,114.02,114.16,113.93,114.11,7987.0
2018-06-12 11:40:00,114.15,114.18,114.0,114.0,38728.0,114.15,114.18,114.0,114.0,38728.0
2018-06-12 11:50:00,114.0,114.31,114.0,114.23,38887.0,114.0,114.31,114.0,114.23,38887.0
2018-06-12 12:00:00,114.23,114.29,114.13,114.15,12679.0,114.23,114.29,114.13,114.15,12679.0
2018-06-12 12:10:00,114.13,114.15,113.96,114.03,9766.0,114.13,114.15,113.96,114.03,9766.0
2018-06-12 12:20:00,114.02,114.04,113.91,114.0,8697.0,114.02,114.04,113.91,114.0,8697.0
2018-06-12 12:30:00,114.03,114.04,113.86,113.99,7124.0,114.03,114.04,113.86,113.99,7124.0
2018-06-12 12:40:00,113.95,113.98,113.87,113.93,8632.0,113.95,113.98,113.87,113.93,8632.0
2018-06-12 12:50:00,113.94,113.95,113.8,113.8,5219.0,113.94,113.95,113.8,113.8,5219.0
2018-06-12 13:00:00,113.85,114.15,113.85,113.93,89397.0,113.85,114.15,113.85,113.93,89397.0
2018-06-12 13:10:00,113.95,114.15,113.9,114.12,56653.0,113.95,114.15,113.9,114.12,56653.0
2018-06-12 13:20:00,114.12,114.32,114.11,114.29,21814.0,114.12,114.32,114.11,114.29,21814.0
2018-06-12 13:30:00,114.29,114.53,114.24,114.5,53887.0,114.29,114.53,114.24,114.5,53887.0
2018-06-12 13:40:00,114.49,114.56,114.38,114.41,19632.0,114.49,114.56,114.38,114.41,19632.0
2018-06-12 13:50:00,114.43,114.76,114.4,114.64,191121.0,114.43,114.76,114.4,114.64,191121.0
2018-06-12 14:00:00,114.64,114.75,114.5,114.63,20626.0,114.64,114.75,114.5,114.63,20626.0
2018-06-12 14:10:00,114.67,114.67,114.43,114.46,11395.0,114.67,114.67,114.43,114.46,11395.0
2018-06-12 14:20:00,114.44,114.47,113.93,114.02,25388.0,114.44,114.47,113.93,114.02,25388.0
2018-06-12 14:30:00,113.95,114.12,113.83,114.04,36041.0,113.95,114.12,113.83,114.04,36041.0
2018-06-12 14:40:00,114.06,114.19,114.02,114.02,5068.0,114.06,114.19,114.02,114.02,5068.0
2018-06-12 14:50:00,114.07,114.13,113.85,113.87,86624.0,114.07,114.13,113.85,113.87,86624.0
2018-06-12 15:00:00,113.81,114.03,113.75,113.97,10558.0,113.81,114.03,113.75,113.97,10558.0
2018-06-12 15:10:00,113.94,114.14,113.94,114.07,5500.0,113.94,114.14,113.94,114.07,5500.0
2018-06-12 15:20:00,114.12,114.41,114.1,114.41,10136.0,114.12,114.41,114.1,114.41,10136.0
2018-06-12 15:30:00,114.43,114.48,114.33,114.47,19062.0,114.43,114.48,114.33,114.47,19062.0
2018-06-12 15:40:00,114.49,114.6,114.39,114.52,39508.0,114.49,114.6,114.39,114.52,39508.0
2018-06-12 15:50:00,114.52,114.79,114.51,114.7,111796.0,114.52,114.79,114.51,114.7,111796.0
2018-06-13 09:30:00,114.77,116.97,114.77,116.18,111171.0,114.77,116.97,114.77,116.18,111171.0
2018-06-13 09:40:00,116.21,117.7,116.12,117.15,101526.0,116.21,117.7,116.12,117.15,101526.0
2018-06-13 09:50:00,117.24,118.19,117.06,118.01,162833.0,117.24,118.19,117.06,118.01,162833.0
2018-06-13 10:00:00,117.96,118.43,117.79,118.38,129855.0,117.96,118.43,117.79,118.38,129855.0
2018-06-13 10:10:00,118.36,118.73,118.18,118.69,110576.0,118.36,118.73,118.18,118.69,110576.0
2018-06-13 10:20:00,118.71,118.71,117.68,117.72,53632.0,118.71,118.71,117.68,117.72,53632.0
2018-06-13 10:30:00,117.73,117.96,117.6,117.84,48402.0,117.73,117.96,117.6,117.84,48402.0
2018-06-13 10:40:00,117.81,117.99,117.68,117.91,33494.0,117.81,117.99,117.68,117.91,33494.0
2018-06-13 10:50:00,117.91,117.96,117.6,117.71,27538.0,117.91,117.96,117.6,117.71,27538.0
2018-06-13 11:00:00,117.67,117.68,117.2,117.33,36379.0,117.67,117.68,117.2,117.33,36379.0
2018-06-13 11:10:00,117.35,117.35,116.95,117.18,59907.0,117.35,117.35,116.95,117.18,59907.0
2018-06-13 11:20:00,117.17,117.45,117.08,117.3,18879.0,117.17,117.45,117.08,117.3,18879.0
2018-06-13 11:30:00,117.31,117.35,117.14,117.32,22524.0,117.31,117.35,117.14,117.32,22524.0
2018-06-13 11:40:00,117.32,117.32,117.13,117.22,17133.0,117.32,117.32,117.13,117.22,17133.0
2018-06-13 11:50:00,117.2,117.36,116.8,116.85,31757.0,117.2,117.36,116.8,116.85,31757.0
2018-06-13 12:00:00,116.93,116.93,115.71,116.65,69222.0,116.93,116.93,115.71,116.65,69222.0
2018-06-13 12:10:00,116.56,117.04,116.43,116.75,115532.0,116.56,117.04,116.43,116.75,115532.0
2018-06-13 12:20:00,116.7,117.17,116.33,117.11,53360.0,116.7,117.17,116.33,117.11,53360.0
2018-06-13 12:30:00,117.1,117.45,117.0,117.38,42719.0,117.1,117.45,117.0,117.38,42719.0
2018-06-13 12:40:00,117.43,117.59,117.35,117.58,25694.0,117.43,117.59,117.35,117.58,25694.0
2018-06-13 12:50:00,117.6,117.69,117.54,117.54,37203.0,117.6,117.69,117.54,117.54,37203.0
2018-06-13 13:00:00,117.58,117.58,117.3,117.31,32247.0,117.58,117.58,117.3,117.31,32247.0
2018-06-13 13:10:00,117.31,117.43,117.13,117.43,24581.0,117.31,117.43,117.13,117.43,24581.0
2018-06-13 13:20:00,117.4,117.55,117.32,117.54,35289.0,117.4,117.55,117.32,117.54,35289.0
2018-06-13 13:30:00,117.5,117.55,117.39,117.39,41882.0,117.5,117.55,117.39,117.39,41882.0
2018-06-13 13:40:00,117.39,117.63,117.34,117.61,39380.0,117.39,117.63,117.34,117.61,39380.0
2018-06-13 13:50:00,117.6,117.98,117.54,117.98,21555.0,117.6,117.98,117.54,117.98,21555.0
2018-06-13 14:00:00,117.92,117.92,117.47,117.61,50785.0,117.92,117.92,117.47,117.61,50785.0
2018-06-13 14:10:00,117.63,118.23,117.63,118.03,34514.0,117.63,118.23,117.63,118.03,34514.0
2018-06-13 14:20:00,117.99,117.99,117.34,117.68,29976.0,117.99,117.99,117.34,117.68,29976.0
2018-06-13 14:30:00,117.65,118.49,117.43,118.46,73600.0,117.65,118.49,117.43,118.46,73600.0
2018-06-13 14:40:00,118.46,118.91,118.4,118.53,69775.0,118.46,118.91,118.4,118.53,69775.0
2018-06-13 14:50:00,118.51,119.17,118.45,119.02,38041.0,118.51,119.17,118.45,119.02,38041.0
2018-06-13 15:00:00,119.07,119.34,118.93,119.1,65689.0,119.07,119.34,118.93,119.1,65689.0
2018-06-13 15:10:00,119.09,119.33,119.0,119.28,35448.0,119.09,119.33,119.0,119.28,35448.0
2018-06-13 15:20:00,119.3,119.38,118.53,118.56,67338.0,119.3,119.38,118.53,118.56,67338.0
2018-06-13 15:30:00,118.56,118.79,118.47,118.71,118594.0,118.56,118.79,118.47,118.71,118594.0
2018-06-13 15:40:00,118.69,118.93,118.66,118.77,133998.0,118.69,118.93,118.66,118.77,133998.0
2018-06-13 15:50:00,118.73,118.85,118.39,118.44,297431.0,118.73,118.85,118.39,118.44,297431.0
2018-06-14 09:30:00,119.21,120.3,118.88,120.27,147673.0,119.21,120.3,118.88,120.27,147673.0
2018-06-14 09:40:00,120.24,120.63,119.82,120.41,109365.0,120.24,120.63,119.82,120.41,109365.0
2018-06-14 09:50:00,120.41,120.45,119.88,120.02,130469.0,120.41,120.45,119.88,120.02,130469.0
2018-06-14 10:00:00,120.08,121.19,120.08,121.14,108500.0,120.08,121.19,120.08,121.14,108500.0
2018-06-14 10:10:00,121.21,122.35,121.07,122.35,98677.0,121.21,122.35,121.07,122.35,98677.0
2018-06-14 10:20:00,122.4,123.1,122.18,122.96,185789.0,122.4,123.1,122.18,122.96,185789.0
2018-06-14 10:30:00,122.94,123.02,121.76,121.91,97908.0,122.94,123.02,121.76,121.91,97908.0
2018-06-14 10:40:00,121.85,122.23,121.63,122.12,57708.0,121.85,122.23,121.63,122.12,57708.0
2018-06-14 10:50:00,122.15,122.27,121.61,121.61,89521.0,122.15,122.27,121.61,121.61,89521.0
2018-06-14 11:00:00,121.64,121.85,121.18,121.8,108097.0,121.64,121.85,121.18,121.8,108097.0
2018-06-14 11:10:00,121.79,122.08,121.68,121.93,80633.0,121.79,122.08,121.68,121.93,80633.0
2018-06-14 11:20:00,121.93,122.08,121.83,121.9,64704.0,121.93,122.08,121.83,121.9,64704.0
2018-06-14 11:30:00,121.9,122.17,121.86,122.03,53897.0,121.9,122.17,121.86,122.03,53897.0
2018-06-14 11:40:00,122.06,122.33,122.04,122.22,42442.0,122.06,122.33,122.04,122.22,42442.0
2018-06-14 11:50:00,122.24,122.26,121.91,121.92,63665.0,122.24,122.26,121.91,121.92,63665.0
2018-06-14 12:00:00,121.93,122.08,121.75,121.99,37469.0,121.93,122.08,121.75,121.99,37469.0
2018-06-14 12:10:00,122.02,122.47,122.0,122.21,62362.0,122.02,122.47,122.0,122.21,62362.0
2018-06-14 12:20:00,122.2,122.31,121.83,121.91,28299.0,122.2,122.31,121.83,121.91,28299.0
2018-06-14 12:30:00,121.9,122.15,121.87,121.95,67680.0,121.9,122.15,121.87,121.95,67680.0
2018-06-14 12:40:00,121.92,121.95,121.74,121.77,26021.0,121.92,121.95,121.74,121.77,26021.0
2018-06-14 12:50:00,121.79,122.02,121.72,121.77,19370.0,121.79,122.02,121.72,121.77,19370.0
2018-06-14 13:00:00,121.73,121.87,121.64,121.81,25716.0,121.73,121.87,121.64,121.81,25716.0
2018-06-14 13:10:00,121.79,121.88,121.61,121.76,18594.0,121.79,121.88,121.61,121.76,18594.0
2018-06-14 13:20:00,121.74,121.98,121.66,121.89,22554.0,121.74,121.98,121.66,121.89,22554.0
2018-06-14 13:30:00,121.86,122.07,121.85,121.93,23592.0,121.86,122.07,121.85,121.93,23592.0
2018-06-14 13:40:00,121.93,122.02,121.78,121.8,15417.0,121.93,122.02,121.78,121.8,15417.0
2018-06-14 13:50:00,121.79,121.92,121.7,121.8,29292.0,121.79,121.92,121.7,121.8,29292.0
2018-06-14 14:00:00,121.8,121.95,121.78,121.87,27927.0,121.8,121.95,121.78,121.87,27927.0
2018-06-14 14:10:00,121.86,121.98,121.76,121.89,32798.0,121.86,121.98,121.76,121.89,32798.0
2018-06-14 14:20:00,121.91,121.94,121.75,121.84,24509.0,121.91,121.94,121.75,121.84,24509.0
2018-06-14 14:30:00,121.86,121.92,121.78,121.85,23388.0,121.86,121.92,121.78,121.85,23388.0
2018-06-14 14:40:00,121.78,121.81,121.66,121.66,35332.0,121.78,121.81,121.66,121.66,35332.0
2018-06-14 14:50:00,121.66,121.72,121.28,121.32,57564.0,121.66,121.72,121.28,121.32,57564.0
2018-06-14 15:00:00,121.36,121.41,121.1,121.32,48008.0,121.36,121.41,121.1,121.32,48008.0
2018-06-14 15:10:00,121.32,121.59,121.3,121.52,49715.0,121.32,121.59,121.3,121.52,49715.0
2018-06-14 15:20:00,121.52,121.73,121.48,121.73,29074.0,121.52,121.73,121.48,121.73,29074.0
2018-06-14 15:30:00,121.71,121.8,121.66,121.75,64364.0,121.71,121.8,121.66,121.75,64364.0
2018-06-14 15:40:00,121.77,121.79,121.68,121.74,74711.0,121.77,121.79,121.68,121.74,74711.0
2018-06-14 15:50:00,121.73,121.94,121.65,121.83,224426.0,121.73,121.94,121.65,121.83,224426.0
2018-06-15 09:30:00,121.15,121.87,120.51,121.11,208116.0,121.15,121.87,120.51,121.11,208116.0
2018-06-15 09:40:00,121.03,121.61,120.38,121.51,46837.0,121.03,121.61,120.38,121.51,46837.0
2018-06-15 09:50:00,121.44,122.3,121.17,121.96,33207.0,121.44,122.3,121.17,121.96,33207.0
2018-06-15 10:00:00,121.99,122.66,121.79,122.52,28067.0,121.99,122.66,121.79,122.52,28067.0
2018-06-15 10:10:00,122.52,123.09,122.3,123.02,29236.0,122.52,123.09,122.3,123.02,29236.0
2018-06-15 10:20:00,123.05,123.19,122.69,122.85,65690.0,123.05,123.19,122.69,122.85,65690.0
2018-06-15 10:30:00,122.88,122.88,121.94,122.2,86407.0,122.88,122.88,121.94,122.2,86407.0
2018-06-15 10:40:00,122.19,122.53,122.16,122.37,41258.0,122.19,122.53,122.16,122.37,41258.0
2018-06-15 10:50:00,122.51,122.66,122.09,122.17,46579.0,122.51,122.66,122.09,122.17,46579.0
2018-06-15 11:00:00,122.2,122.36,121.44,121.5,39570.0,122.2,122.36,121.44,121.5,39570.0
2018-06-15 11:10:00,121.5,122.02,121.46,121.87,19925.0,121.5,122.02,121.46,121.87,19925.0
2018-06-15 11:20:00,121.84,121.99,121.63,121.72,16440.0,121.84,121.99,121.63,121.72,16440.0
2018-06-15 11:30:00,121.72,121.81,121.31,121.46,47479.0,121.72,121.81,121.31,121.46,47479.0
2018-06-15 11:40:00,121.46,121.52,121.19,121.4,118097.0,121.46,121.52,121.19,121.4,118097.0
2018-06-15 11:50:00,121.41,121.44,121.22,121.28,31658.0,121.41,121.44,121.22,121.28,31658.0
2018-06-15 12:00:00,121.32,121.34,121.04,121.16,29851.0,121.32,121.34,121.04,121.16,29851.0
2018-06-15 12:10:00,121.1,121.86,121.08,121.69,61141.0,121.1,121.86,121.08,121.69,61141.0
2018-06-15 12:20:00,121.55,121.75,121.24,121.37,24029.0,121.55,121.75,121.24,121.37,24029.0
2018-06-15 12:30:00,121.38,121.43,121.28,121.29,20617.0,121.38,121.43,121.28,121.29,20617.0
2018-06-15 12:40:00,121.34,121.59,121.26,121.49,43876.0,121.34,121.59,121.26,121.49,43876.0
2018-06-15 12:50:00,121.48,121.69,121.36,121.67,35543.0,121.48,121.69,121.36,121.67,35543.0
2018-06-15 13:00:00,121.67,121.86,121.56,121.62,25451.0,121.67,121.86,121.56,121.62,25451.0
2018-06-15 13:10:00,121.6,121.64,121.39,121.4,48319.0,121.6,121.64,121.39,121.4,48319.0
2018-06-15 13:20:00,121.4,121.47,121.01,121.03,19038.0,121.4,121.47,121.01,121.03,19038.0
2018-06-15 13:30:00,121.0,121.29,120.94,121.29,14944.0,121.0,121.29,120.94,121.29,14944.0
2018-06-15 13:40:00,121.3,121.39,121.16,121.23,15668.0,121.3,121.39,121.16,121.23,15668.0
2018-06-15 13:50:00,121.19,121.23,121.07,121.09,16682.0,121.19,121.23,121.07,121.09,16682.0
2018-06-15 14:00:00,121.11,121.22,120.8,121.18,25131.0,121.11,121.22,120.8,121.18,25131.0
2018-06-15 14:10:00,121.2,121.38,121.17,121.2,19117.0,121.2,121.38,121.17,121.2,19117.0
2018-06-15 14:20:00,121.23,121.4,121.18,121.21,19800.0,121.23,121.4,121.18,121.21,19800.0
2018-06-15 14:30:00,121.18,121.22,120.95,120.98,13109.0,121.18,121.22,120.95,120.98,13109.0
2018-06-15 14:40:00,120.96,121.2,120.93,121.1,23642.0,120.96,121.2,120.93,121.1,23642.0
2018-06-15 14:50:00,121.11,121.37,121.11,121.33,22227.0,121.11,121.37,121.11,121.33,22227.0
2018-06-15 15:00:00,121.29,121.62,121.21,121.48,32911.0,121.29,121.62,121.21,121.48,32911.0
2018-06-15 15:10:00,121.46,121.54,121.29,121.31,27814.0,121.46,121.54,121.29,121.31,27814.0
2018-06-15 15:20:00,121.3,121.53,121.29,121.53,21165.0,121.3,121.53,121.29,121.53,21165.0
2018-06-15 15:30:00,121.53,121.56,121.42,121.45,41276.0,121.53,121.56,121.42,121.45,41276.0
2018-06-15 15:40:00,121.46,121.62,121.46,121.61,89369.0,121.46,121.62,121.46,121.61,89369.0
2018-06-15 15:50:00,121.62,121.7,121.14,121.52,220048.0,121.62,121.7,121.14,121.52,220048.0
2018-06-18 09:30:00,120.86,120.92,119.53,119.67,55217.0,120.86,120.92,119.53,119.67,55217.0
2018-06-18 09:40:00,119.64,120.0,119.45,120.0,45263.0,119.64,120.0,119.45,120.0,45263.0
2018-06-18 09:50:00,120.0,120.18,119.68,119.74,31430.0,120.0,120.18,119.68,119.74,31430.0
2018-06-18 10:00:00,119.75,119.9,119.39,119.85,26532.0,119.75,119.9,119.39,119.85,26532.0
2018-06-18 10:10:00,119.85,120.19,119.57,119.71,46596.0,119.85,120.19,119.57,119.71,46596.0
2018-06-18 10:20:00,119.74,120.03,119.63,119.83,40394.0,119.74,120.03,119.63,119.83,40394.0
2018-06-18 10:30:00,119.85,120.18,119.85,120.11,28923.0,119.85,120.18,119.85,120.11,28923.0
2018-06-18 10:40:00,120.14,120.31,119.99,120.28,39337.0,120.14,120.31,119.99,120.28,39337.0
2018-06-18 10:50:00,120.28,120.47,120.21,120.39,28454.0,120.28,120.47,120.21,120.39,28454.0
2018-06-18 11:00:00,120.4,120.46,119.9,120.14,16242.0,120.4,120.46,119.9,120.14,16242.0
2018-06-18 11:10:00,120.15,120.22,119.86,119.87,12644.0,120.15,120.22,119.86,119.87,12644.0
2018-06-18 11:20:00,119.92,119.99,119.82,119.85,15069.0,119.92,119.99,119.82,119.85,15069.0
2018-06-18 11:30:00,119.87,120.02,119.81,119.87,9187.0,119.87,120.02,119.81,119.87,9187.0
2018-06-18 11:40:00,119.95,120.01,119.86,119.91,14650.0,119.95,120.01,119.86,119.91,14650.0
2018-06-18 11:50:00,119.93,119.95,119.73,119.79,11505.0,119.93,119.95,119.73,119.79,11505.0
2018-06-18 12:00:00,119.78,119.9,119.77,119.88,7271.0,119.78,119.9,119.77,119.88,7271.0
2018-06-18 12:10:00,119.87,119.9,119.72,119.76,10796.0,119.87,119.9,119.72,119.76,10796.0
2018-06-18 12:20:00,119.76,119.77,119.64,119.71,9586.0,119.76,119.77,119.64,119.71,9586.0
2018-06-18 12:30:00,119.77,119.92,119.77,119.89,9923.0,119.77,119.92,119.77,119.89,9923.0
2018-06-18 12:40:00,119.89,119.95,119.8,119.82,8700.0,119.89,119.95,119.8,119.82,8700.0
2018-06-18 12:50:00,119.83,119.85,119.6,119.69,12825.0,119.83,119.85,119.6,119.69,12825.0
2018-06-18 13:00:00,119.72,119.8,119.64,119.79,6411.0,119.72,119.8,119.64,119.79,6411.0
2018-06-18 13:10:00,119.79,120.03,119.76,119.96,10545.0,119.79,120.03,119.76,119.96,10545.0
2018-06-18 13:20:00,119.97,120.3,119.96,120.28,8152.0,119.97,120.3,119.96,120.28,8152.0
2018-06-18 13:30:00,120.31,120.39,120.18,120.22,6649.0,120.31,120.39,120.18,120.22,6649.0
2018-06-18 13:40:00,120.21,120.41,120.16,120.4,7900.0,120.21,120.41,120.16,120.4,7900.0
2018-06-18 13:50:00,120.4,120.42,120.12,120.21,13251.0,120.4,120.42,120.12,120.21,13251.0
2018-06-18 14:00:00,120.21,120.31,120.17,120.3,11949.0,120.21,120.31,120.17,120.3,11949.0
2018-06-18 14:10:00,120.28,120.32,120.12,120.29,15431.0,120.28,120.32,120.12,120.29,15431.0
2018-06-18 14:20:00,120.31,120.44,120.27,120.32,16132.0,120.31,120.44,120.27,120.32,16132.0
2018-06-18 14:30:00,120.32,120.35,120.19,120.19,10330.0,120.32,120.35,120.19,120.19,10330.0
2018-06-18 14:40:00,120.23,120.36,120.19,120.29,13981.0,120.23,120.36,120.19,120.29,13981.0
2018-06-18 14:50:00,120.28,120.37,120.21,120.35,18433.0,120.28,120.37,120.21,120.35,18433.0
2018-06-18 15:00:00,120.36,120.62,120.29,120.62,21744.0,120.36,120.62,120.29,120.62,21744.0
2018-06-18 15:10:00,120.66,120.66,120.46,120.53,15826.0,120.66,120.66,120.46,120.53,15826.0
2018-06-18 15:20:00,120.55,120.72,120.55,120.67,22701.0,120.55,120.72,120.55,120.67,22701.0
2018-06-18 15:30:00,120.68,120.71,120.59,120.6,37039.0,120.68,120.71,120.59,120.6,37039.0
2018-06-18 15:40:00,120.61,120.73,120.51,120.62,44646.0,120.61,120.73,120.51,120.62,44646.0
2018-06-18 15:50:00,120.62,120.77,120.41,120.76,110178.0,120.62,120.77,120.41,120.76,110178.0
2018-06-19 09:30:00,118.91,119.89,118.73,119.72,33736.0,118.91,119.89,118.73,119.72,33736.0
2018-06-19 09:40:00,119.62,120.02,119.31,119.91,15183.0,119.62,120.02,119.31,119.91,15183.0
2018-06-19 09:50:00,119.92,119.92,119.05,119.21,30786.0,119.92,119.92,119.05,119.21,30786.0
2018-06-19 10:00:00,119.25,119.33,117.85,117.86,56942.0,119.25,119.33,117.85,117.86,56942.0
2018-06-19 10:10:00,117.88,117.89,117.51,117.67,28352.0,117.88,117.89,117.51,117.67,28352.0
2018-06-19 10:20:00,117.66,117.69,116.84,116.84,23388.0,117.66,117.69,116.84,116.84,23388.0
2018-06-19 10:30:00,116.85,117.11,116.47,116.91,31812.0,116.85,117.11,116.47,116.91,31812.0
2018-06-19 10:40:00,116.92,117.65,116.83,117.51,30869.0,116.92,117.65,116.83,117.51,30869.0
2018-06-19 10:50:00,117.57,117.97,117.52,117.75,19641.0,117.57,117.97,117.52,117.75,19641.0
2018-06-19 11:00:00,117.71,118.07,117.69,118.07,26251.0,117.71,118.07,117.69,118.07,26251.0
2018-06-19 11:10:00,118.07,118.15,117.82,118.0,21022.0,118.07,118.15,117.82,118.0,21022.0
2018-06-19 11:20:00,117.94,118.04,117.88,118.04,11593.0,117.94,118.04,117.88,118.04,11593.0
2018-06-19 11:30:00,118.02,118.08,117.7,117.97,19274.0,118.02,118.08,117.7,117.97,19274.0
2018-06-19 11:40:00,117.94,118.04,117.85,117.89,12954.0,117.94,118.04,117.85,117.89,12954.0
2018-06-19 11:50:00,117.91,118.03,117.9,117.98,7749.0,117.91,118.03,117.9,117.98,7749.0
2018-06-19 12:00:00,118.0,118.03,117.76,117.8,8377.0,118.0,118.03,117.76,117.8,8377.0
2018-06-19 12:10:00,117.8,117.84,117.66,117.84,15682.0,117.8,117.84,117.66,117.84,15682.0
2018-06-19 12:20:00,117.81,117.86,117.72,117.81,15775.0,117.81,117.86,117.72,117.81,15775.0
2018-06-19 12:30:00,117.83,117.86,117.73,117.73,10552.0,117.83,117.86,117.73,117.73,10552.0
2018-06-19 12:40:00,117.71,117.71,117.51,117.58,11628.0,117.71,117.71,117.51,117.58,11628.0
2018-06-19 12:50:00,117.63,117.94,117.58,117.91,18858.0,117.63,117.94,117.58,117.91,18858.0
2018-06-19 13:00:00,117.97,118.0,117.81,117.83,8187.0,117.97,118.0,117.81,117.83,8187.0
2018-06-19 13:10:00,117.83,118.0,117.79,117.92,8225.0,117.83,118.0,117.79,117.92,8225.0
2018-06-19 13:20:00,117.94,117.94,117.74,117.77,10736.0,117.94,117.94,117.74,117.77,10736.0
2018-06-19 13:30:00,117.74,117.88,117.66,117.82,21367.0,117.74,117.88,117.66,117.82,21367.0
2018-06-19 13:40:00,117.81,117.85,117.63,117.69,20700.0,117.81,117.85,117.63,117.69,20700.0
2018-06-19 13:50:00,117.71,117.71,117.46,117.61,24255.0,117.71,117.71,117.46,117.61,24255.0
2018-06-19 14:00:00,117.61,118.0,117.61,117.97,15719.0,117.61,118.0,117.61,117.97,15719.0
2018-06-19 14:10:00,117.94,117.97,117.83,117.92,19385.0,117.94,117.97,117.83,117.92,19385.0
2018-06-19 14:20:00,117.93,118.14,117.9,118.05,52438.0,117.93,118.14,117.9,118.05,52438.0
2018-06-19 14:30:00,118.06,118.12,118.04,118.1,32844.0,118.06,118.12,118.04,118.1,32844.0
2018-06-19 14:40:00,118.07,118.09,117.94,117.94,9827.0,118.07,118.09,117.94,117.94,9827.0
2018-06-19 14:50:00,117.93,118.22,117.93,118.16,37893.0,117.93,118.22,117.93,118.16,37893.0
2018-06-19 15:00:00,118.16,118.2,117.97,118.0,27908.0,118.16,118.2,117.97,118.0,27908.0
2018-06-19 15:10:00,118.02,118.09,117.79,117.8,26170.0,118.02,118.09,117.79,117.8,26170.0
2018-06-19 15:20:00,117.81,117.86,117.56,117.6,26876.0,117.81,117.86,117.56,117.6,26876.0
2018-06-19 15:30:00,117.6,117.67,117.5,117.57,40790.0,117.6,117.67,117.5,117.57,40790.0
2018-06-19 15:40:00,117.57,117.8,117.53,117.8,67731.0,117.57,117.8,117.53,117.8,67731.0
2018-06-19 15:50:00,117.86,117.95,117.65,117.94,150673.0,117.86,117.95,117.65,117.94,150673.0
2018-06-20 09:30:00,118.89,119.05,118.04,118.46,59131.0,118.89,119.05,118.04,118.46,59131.0
2018-06-20 09:40:00,118.29,118.6,117.71,117.86,33842.0,118.29,118.6,117.71,117.86,33842.0
2018-06-20 09:50:00,117.83,118.8,117.83,118.55,26720.0,117.83,118.8,117.83,118.55,26720.0
2018-06-20 10:00:00,118.62,118.62,118.03,118.2,50268.0,118.62,118.62,118.03,118.2,50268.0
2018-06-20 10:10:00,118.21,118.25,117.96,117.99,37930.0,118.21,118.25,117.96,117.99,37930.0
2018-06-20 10:20:00,117.98,117.98,117.41,117.46,25768.0,117.98,117.98,117.41,117.46,25768.0
2018-06-20 10:30:00,117.4,117.94,117.18,117.94,34677.0,117.4,117.94,117.18,117.94,34677.0
2018-06-20 10:40:00,117.93,118.35,117.93,118.08,48958.0,117.93,118.35,117.93,118.08,48958.0
2018-06-20 10:50:00,118.11,118.19,118.0,118.16,15782.0,118.11,118.19,118.0,118.16,15782.0
2018-06-20 11:00:00,118.2,118.2,118.0,118.12,9538.0,118.2,118.2,118.0,118.12,9538.0
2018-06-20 11:10:00,118.12,118.18,118.0,118.06,11835.0,118.12,118.18,118.0,118.06,11835.0
2018-06-20 11:20:00,118.06,118.18,117.96,117.96,20122.0,118.06,118.18,117.96,117.96,20122.0
2018-06-20 11:30:00,117.99,118.03,117.9,118.02,22087.0,117.99,118.03,117.9,118.02,22087.0
2018-06-20 11:40:00,117.97,118.12,117.93,118.01,50102.0,117.97,118.12,117.93,118.01,50102.0
2018-06-20 11:50:00,117.99,118.16,117.94,118.1,53555.0,117.99,118.16,117.94,118.1,53555.0
2018-06-20 12:00:00,118.15,118.21,118.02,118.09,9254.0,118.15,118.21,118.02,118.09,9254.0
2018-06-20 12:10:00,118.11,118.12,118.02,118.11,7800.0,118.11,118.12,118.02,118.11,7800.0
2018-06-20 12:20:00,118.08,118.23,118.07,118.19,17559.0,118.08,118.23,118.07,118.19,17559.0
2018-06-20 12:30:00,118.2,118.34,118.2,118.29,12587.0,118.2,118.34,118.2,118.29,12587.0
2018-06-20 12:40:00,118.27,118.55,118.24,118.55,12547.0,118.27,118.55,118.24,118.55,12547.0
2018-06-20 12:50:00,118.55,118.68,118.45,118.6,22223.0,118.55,118.68,118.45,118.6,22223.0
2018-06-20 13:00:00,118.57,118.58,118.31,118.33,10661.0,118.57,118.58,118.31,118.33,10661.0
2018-06-20 13:10:00,118.35,118.37,118.23,118.32,26715.0,118.35,118.37,118.23,118.32,26715.0
2018-06-20 13:20:00,118.32,118.35,118.09,118.11,7082.0,118.32,118.35,118.09,118.11,7082.0
2018-06-20 13:30:00,118.13,118.25,118.11,118.19,3757.0,118.13,118.25,118.11,118.19,3757.0
2018-06-20 13:40:00,118.19,118.29,118.18,118.26,12103.0,118.19,118.29,118.18,118.26,12103.0
2018-06-20 13:50:00,118.26,118.31,118.22,118.29,13095.0,118.26,118.31,118.22,118.29,13095.0
2018-06-20 14:00:00,118.29,118.29,118.09,118.16,10016.0,118.29,118.29,118.09,118.16,10016.0
2018-06-20 14:10:00,118.17,118.44,118.16,118.3,15706.0,118.17,118.44,118.16,118.3,15706.0
2018-06-20 14:20:00,118.31,118.46,118.25,118.42,15755.0,118.31,118.46,118.25,118.42,15755.0
2018-06-20 14:30:00,118.41,118.45,118.27,118.45,8181.0,118.41,118.45,118.27,118.45,8181.0
2018-06-20 14:40:00,118.46,118.47,118.34,118.41,8886.0,118.46,118.47,118.34,118.41,8886.0
2018-06-20 14:50:00,118.45,118.51,118.29,118.35,39531.0,118.45,118.51,118.29,118.35,39531.0
2018-06-20 15:00:00,118.36,118.36,118.04,118.14,81469.0,118.36,118.36,118.04,118.14,81469.0
2018-06-20 15:10:00,118.14,118.18,118.04,118.11,22982.0,118.14,118.18,118.04,118.11,22982.0
2018-06-20 15:20:00,118.1,118.27,118.08,118.12,18796.0,118.1,118.27,118.08,118.12,18796.0
2018-06-20 15:30:00,118.15,118.2,117.94,117.97,20301.0,118.15,118.2,117.94,117.97,20301.0
2018-06-20 15:40:00,117.95,118.28,117.93,118.23,33011.0,117.95,118.28,117.93,118.23,33011.0
2018-06-20 15:50:00,118.26,118.28,117.9,118.01,112044.0,118.26,118.28,117.9,118.01,112044.0
2018-06-21 09:30:00,118.05,118.56,117.69,118.15,29774.0,118.05,118.56,117.69,118.15,29774.0
2018-06-21 09:40:00,118.16,118.55,118.05,118.39,17329.0,118.16,118.55,118.05,118.39,17329.0
2018-06-21 09:50:00,118.4,118.41,117.53,117.79,17341.0,118.4,118.41,117.53,117.79,17341.0
2018-06-21 10:00:00,117.87,117.87,116.91,116.93,12977.0,117.87,117.87,116.91,116.93,12977.0
2018-06-21 10:10:00,117.02,117.23,116.24,116.31,26962.0,117.02,117.23,116.24,116.31,26962.0
2018-06-21 10:20:00,116.31,116.5,115.83,116.34,25025.0,116.31,116.5,115.83,116.34,25025.0
2018-06-21 10:30:00,116.5,116.58,115.94,116.09,11131.0,116.5,116.58,115.94,116.09,11131.0
2018-06-21 10:40:00,116.09,116.34,115.98,116.34,11761.0,116.09,116.34,115.98,116.34,11761.0
2018-06-21 10:50:00,116.38,116.91,116.38,116.81,5129.0,116.38,116.91,116.38,116.81,5129.0
2018-06-21 11:00:00,116.83,117.24,116.72,116.97,47159.0,116.83,117.24,116.72,116.97,47159.0
2018-06-21 11:10:00,116.99,117.21,116.87,117.19,6227.0,116.99,117.21,116.87,117.19,6227.0
2018-06-21 11:20:00,117.2,117.29,117.03,117.11,7702.0,117.2,117.29,117.03,117.11,7702.0
2018-06-21 11:30:00,117.12,117.6,117.12,117.51,13024.0,117.12,117.6,117.12,117.51,13024.0
2018-06-21 11:40:00,117.5,117.57,117.27,117.39,94802.0,117.5,117.57,117.27,117.39,94802.0
2018-06-21 11:50:00,117.4,117.5,117.15,117.42,21804.0,117.4,117.5,117.15,117.42,21804.0
2018-06-21 12:00:00,117.47,117.47,117.12,117.21,6958.0,117.47,117.47,117.12,117.21,6958.0
2018-06-21 12:10:00,117.16,117.33,117.07,117.33,6868.0,117.16,117.33,117.07,117.33,6868.0
2018-06-21 12:20:00,117.41,117.47,117.29,117.31,6511.0,117.41,117.47,117.29,117.31,6511.0
2018-06-21 12:30:00,117.33,117.37,117.08,117.19,7811.0,117.33,117.37,117.08,117.19,7811.0
2018-06-21 12:40:00,117.24,117.24,117.05,117.17,4096.0,117.24,117.24,117.05,117.17,4096.0
2018-06-21 12:50:00,117.17,117.18,117.0,117.04,7831.0,117.17,117.18,117.0,117.04,7831.0
2018-06-21 13:00:00,117.02,117.24,116.9,116.94,23379.0,117.02,117.24,116.9,116.94,23379.0
2018-06-21 13:10:00,116.92,117.13,116.81,117.1,11305.0,116.92,117.13,116.81,117.1,11305.0
2018-06-21 13:20:00,117.15,117.39,117.11,117.25,10152.0,117.15,117.39,117.11,117.25,10152.0
2018-06-21 13:30:00,117.25,117.39,117.07,117.07,32910.0,117.25,117.39,117.07,117.07,32910.0
2018-06-21 13:40:00,117.05,117.2,117.0,117.11,7583.0,117.05,117.2,117.0,117.11,7583.0
2018-06-21 13:50:00,117.08,117.09,117.0,117.06,11699.0,117.08,117.09,117.0,117.06,11699.0
2018-06-21 14:00:00,117.05,117.2,116.99,117.06,14448.0,117.05,117.2,116.99,117.06,14448.0
2018-06-21 14:10:00,117.06,117.15,116.95,116.95,6300.0,117.06,117.15,116.95,116.95,6300.0
2018-06-21 14:20:00,116.97,117.02,116.88,116.93,8400.0,116.97,117.02,116.88,116.93,8400.0
2018-06-21 14:30:00,116.95,117.11,116.95,117.05,10003.0,116.95,117.11,116.95,117.05,10003.0
2018-06-21 14:40:00,117.03,117.05,116.93,117.03,6450.0,117.03,117.05,116.93,117.03,6450.0
2018-06-21 14:50:00,117.01,117.04,116.8,116.8,10125.0,117.01,117.04,116.8,116.8,10125.0
2018-06-21 15:00:00,116.84,117.03,116.82,117.0,10605.0,116.84,117.03,116.82,117.0,10605.0
2018-06-21 15:10:00,116.97,117.04,116.86,116.99,28421.0,116.97,117.04,116.86,116.99,28421.0
2018-06-21 15:20:00,116.95,117.28,116.8,117.14,19429.0,116.95,117.28,116.8,117.14,19429.0
2018-06-21 15:30:00,117.12,117.12,116.87,117.07,51314.0,117.12,117.12,116.87,117.07,51314.0
2018-06-21 15:40:00,117.04,117.05,116.8,116.93,28636.0,117.04,117.05,116.8,116.93,28636.0
2018-06-21 15:50:00,116.92,117.0,116.5,116.5,241579.0,116.92,117.0,116.5,116.5,241579.0
2018-06-22 09:30:00,117.0,117.04,116.13,116.32,86308.0,117.0,117.04,116.13,116.32,86308.0
2018-06-22 09:40:00,116.19,116.19,115.2,115.58,96221.0,116.19,116.19,115.2,115.58,96221.0
2018-06-22 09:50:00,115.55,115.98,115.55,115.62,34808.0,115.55,115.98,115.55,115.62,34808.0
2018-06-22 10:00:00,115.67,116.31,115.63,116.09,8238.0,115.67,116.31,115.63,116.09,8238.0
2018-06-22 10:10:00,116.1,116.18,115.73,116.12,18532.0,116.1,116.18,115.73,116.12,18532.0
2018-06-22 10:20:00,116.1,116.1,115.2,115.61,11235.0,116.1,116.1,115.2,115.61,11235.0
2018-06-22 10:30:00,115.49,116.06,115.46,115.89,24524.0,115.49,116.06,115.46,115.89,24524.0
2018-06-22 10:40:00,115.87,116.27,115.87,116.13,62327.0,115.87,116.27,115.87,116.13,62327.0
2018-06-22 10:50:00,116.15,116.3,115.97,116.2,18994.0,116.15,116.3,115.97,116.2,18994.0
2018-06-22 11:00:00,116.22,116.49,116.21,116.38,16897.0,116.22,116.49,116.21,116.38,16897.0
2018-06-22 11:10:00,116.48,116.64,116.41,116.57,9893.0,116.48,116.64,116.41,116.57,9893.0
2018-06-22 11:20:00,116.53,116.63,116.25,116.28,9932.0,116.53,116.63,116.25,116.28,9932.0
2018-06-22 11:30:00,116.34,116.55,116.23,116.48,15515.0,116.34,116.55,116.23,116.48,15515.0
2018-06-22 11:40:00,116.42,116.98,116.42,116.78,21538.0,116.42,116.98,116.42,116.78,21538.0
2018-06-22 11:50:00,116.75,117.06,116.58,116.6,23950.0,116.75,117.06,116.58,116.6,23950.0
2018-06-22 12:00:00,116.66,116.79,116.54,116.73,10607.0,116.66,116.79,116.54,116.73,10607.0
2018-06-22 12:10:00,116.74,116.98,116.74,116.85,11508.0,116.74,116.98,116.74,116.85,11508.0
2018-06-22 12:20:00,116.83,117.0,116.81,116.86,10500.0,116.83,117.0,116.81,116.86,10500.0
2018-06-22 12:30:00,116.85,117.03,116.8,116.96,14296.0,116.85,117.03,116.8,116.96,14296.0
2018-06-22 12:40:00,116.96,117.07,116.85,117.07,14371.0,116.96,117.07,116.85,117.07,14371.0
2018-06-22 12:50:00,117.02,117.03,116.88,117.03,63401.0,117.02,117.03,116.88,117.03,63401.0
2018-06-22 13:00:00,116.97,117.37,116.96,117.27,16056.0,116.97,117.37,116.96,117.27,16056.0
2018-06-22 13:10:00,117.27,117.31,117.2,117.27,16017.0,117.27,117.31,117.2,117.27,16017.0
2018-06-22 13:20:00,117.27,117.49,117.24,117.4,24958.0,117.27,117.49,117.24,117.4,24958.0
2018-06-22 13:30:00,117.43,117.57,117.34,117.55,18035.0,117.43,117.57,117.34,117.55,18035.0
2018-06-22 13:40:00,117.53,117.63,117.45,117.52,24050.0,117.53,117.63,117.45,117.52,24050.0
2018-06-22 13:50:00,117.51,117.92,117.51,117.89,20162.0,117.51,117.92,117.51,117.89,20162.0
2018-06-22 14:00:00,117.88,117.88,117.62,117.75,26553.0,117.88,117.88,117.62,117.75,26553.0
2018-06-22 14:10:00,117.72,117.87,117.72,117.74,23883.0,117.72,117.87,117.72,117.74,23883.0
2018-06-22 14:20:00,117.74,117.85,117.7,117.76,35250.0,117.74,117.85,117.7,117.76,35250.0
2018-06-22 14:30:00,117.76,118.07,117.69,117.99,46380.0,117.76,118.07,117.69,117.99,46380.0
2018-06-22 14:40:00,118.0,118.33,117.91,118.32,63963.0,118.0,118.33,117.91,118.32,63963.0
2018-06-22 14:50:00,118.33,118.51,118.2,118.34,66798.0,118.33,118.51,118.2,118.34,66798.0
2018-06-22 15:00:00,118.36,118.39,118.08,118.28,69730.0,118.36,118.39,118.08,118.28,69730.0
2018-06-22 15:10:00,118.3,118.3,118.05,118.05,74290.0,118.3,118.3,118.05,118.05,74290.0
2018-06-22 15:20:00,118.05,118.1,117.72,117.73,33960.0,118.05,118.1,117.72,117.73,33960.0
2018-06-22 15:30:00,117.73,117.73,117.52,117.58,51627.0,117.73,117.73,117.52,117.58,51627.0
2018-06-22 15:40:00,117.58,117.69,117.47,117.5,60300.0,117.58,117.69,117.47,117.5,60300.0
2018-06-22 15:50:00,117.49,117.56,116.93,116.96,181340.0,117.49,117.56,116.93,116.96,181340.0
2018-06-25 09:30:00,115.64,116.41,115.29,115.3,54716.0,115.64,116.41,115.29,115.3,54716.0
2018-06-25 09:40:00,115.37,115.92,114.5,114.81,83173.0,115.37,115.92,114.5,114.81,83173.0
2018-06-25 09:50:00,114.69,115.57,114.69,115.44,40145.0,114.69,115.57,114.69,115.44,40145.0
2018-06-25 10:00:00,115.45,115.58,114.62,114.82,138494.0,115.45,115.58,114.62,114.82,138494.0
2018-06-25 10:10:00,114.76,115.02,114.22,114.29,96803.0,114.76,115.02,114.22,114.29,96803.0
2018-06-25 10:20:00,114.34,114.77,114.13,114.61,27424.0,114.34,114.77,114.13,114.61,27424.0
2018-06-25 10:30:00,114.65,115.02,114.33,114.81,16698.0,114.65,115.02,114.33,114.81,16698.0
2018-06-25 10:40:00,114.8,115.39,114.75,115.34,40504.0,114.8,115.39,114.75,115.34,40504.0
2018-06-25 10:50:00,115.34,115.51,114.93,115.21,55300.0,115.34,115.51,114.93,115.21,55300.0
2018-06-25 11:00:00,115.14,115.3,114.75,114.77,17342.0,115.14,115.3,114.75,114.77,17342.0
2018-06-25 11:10:00,114.81,115.13,114.74,114.79,20852.0,114.81,115.13,114.74,114.79,20852.0
2018-06-25 11:20:00,114.81,114.84,114.3,114.45,22099.0,114.81,114.84,114.3,114.45,22099.0
2018-06-25 11:30:00,114.52,114.55,114.08,114.08,33740.0,114.52,114.55,114.08,114.08,33740.0
2018-06-25 11:40:00,114.15,114.62,114.15,114.6,34342.0,114.15,114.62,114.15,114.6,34342.0
2018-06-25 11:50:00,114.57,114.82,114.43,114.49,33830.0,114.57,114.82,114.43,114.49,33830.0
2018-06-25 12:00:00,114.48,114.53,113.81,113.9,26650.0,114.48,114.53,113.81,113.9,26650.0
2018-06-25 12:10:00,113.94,114.24,113.79,114.21,11275.0,113.94,114.24,113.79,114.21,11275.0
2018-06-25 12:20:00,114.22,114.82,114.22,114.6,36981.0,114.22,114.82,114.22,114.6,36981.0
2018-06-25 12:30:00,114.62,114.62,114.27,114.41,20902.0,114.62,114.62,114.27,114.41,20902.0
2018-06-25 12:40:00,114.53,114.8,114.38,114.49,21136.0,114.53,114.8,114.38,114.49,21136.0
2018-06-25 12:50:00,114.51,114.96,114.4,114.89,17510.0,114.51,114.96,114.4,114.89,17510.0
2018-06-25 13:00:00,114.93,115.07,114.47,115.06,28332.0,114.93,115.07,114.47,115.06,28332.0
2018-06-25 13:10:00,115.05,115.05,114.55,114.82,32218.0,115.05,115.05,114.55,114.82,32218.0
2018-06-25 13:20:00,114.78,114.86,114.54,114.8,23435.0,114.78,114.86,114.54,114.8,23435.0
2018-06-25 13:30:00,114.86,115.26,114.86,115.26,17722.0,114.86,115.26,114.86,115.26,17722.0
2018-06-25 13:40:00,115.31,115.87,115.18,115.43,42116.0,115.31,115.87,115.18,115.43,42116.0
2018-06-25 13:50:00,115.42,115.54,115.22,115.3,17925.0,115.42,115.54,115.22,115.3,17925.0
2018-06-25 14:00:00,115.28,115.73,115.18,115.73,23412.0,115.28,115.73,115.18,115.73,23412.0
2018-06-25 14:10:00,115.69,115.86,115.63,115.85,50274.0,115.69,115.86,115.63,115.85,50274.0
2018-06-25 14:20:00,115.82,116.31,115.82,116.18,115952.0,115.82,116.31,115.82,116.18,115952.0
2018-06-25 14:30:00,116.18,116.18,115.85,116.01,51578.0,116.18,116.18,115.85,116.01,51578.0
2018-06-25 14:40:00,116.0,116.11,115.74,116.07,168462.0,116.0,116.11,115.74,116.07,168462.0
2018-06-25 14:50:00,116.01,116.05,115.34,115.81,56723.0,116.01,116.05,115.34,115.81,56723.0
2018-06-25 15:00:00,115.77,116.22,115.72,116.13,88889.0,115.77,116.22,115.72,116.13,88889.0
2018-06-25 15:10:00,116.09,116.26,115.89,116.05,44151.0,116.09,116.26,115.89,116.05,44151.0
2018-06-25 15:20:00,116.07,116.32,115.98,116.26,42464.0,116.07,116.32,115.98,116.26,42464.0
2018-06-25 15:30:00,116.26,116.85,116.11,116.82,55118.0,116.26,116.85,116.11,116.82,55118.0
2018-06-25 15:40:00,116.78,117.19,116.69,117.0,101796.0,116.78,117.19,116.69,117.0,101796.0
2018-06-25 15:50:00,117.01,117.07,116.69,116.73,125976.0,117.01,117.07,116.69,116.73,125976.0
2018-06-26 09:30:00,117.7,119.29,117.57,118.0,92979.0,117.7,119.29,117.57,118.0,92979.0
2018-06-26 09:40:00,117.98,118.71,117.71,117.98,160431.0,117.98,118.71,117.71,117.98,160431.0
2018-06-26 09:50:00,118.16,118.17,116.88,117.14,27279.0,118.16,118.17,116.88,117.14,27279.0
2018-06-26 10:00:00,117.2,117.63,117.14,117.29,120939.0,117.2,117.63,117.14,117.29,120939.0
2018-06-26 10:10:00,117.26,117.53,117.04,117.24,27228.0,117.26,117.53,117.04,117.24,27228.0
2018-06-26 10:20:00,117.28,117.59,117.06,117.29,75699.0,117.28,117.59,117.06,117.29,75699.0
2018-06-26 10:30:00,117.25,117.48,117.12,117.33,38341.0,117.25,117.48,117.12,117.33,38341.0
2018-06-26 10:40:00,117.27,117.35,117.0,117.05,17230.0,117.27,117.35,117.0,117.05,17230.0
2018-06-26 10:50:00,117.18,117.52,117.13,117.24,33605.0,117.18,117.52,117.13,117.24,33605.0
2018-06-26 11:00:00,117.14,117.47,116.94,116.97,31294.0,117.14,117.47,116.94,116.97,31294.0
2018-06-26 11:10:00,117.0,117.21,116.95,116.97,12828.0,117.0,117.21,116.95,116.97,12828.0
2018-06-26 11:20:00,116.97,117.09,116.51,116.56,13600.0,116.97,117.09,116.51,116.56,13600.0
2018-06-26 11:30:00,116.57,116.87,116.47,116.68,11455.0,116.57,116.87,116.47,116.68,11455.0
2018-06-26 11:40:00,116.69,116.87,116.54,116.72,12239.0,116.69,116.87,116.54,116.72,12239.0
2018-06-26 11:50:00,116.74,116.99,116.62,116.96,11965.0,116.74,116.99,116.62,116.96,11965.0
2018-06-26 12:00:00,116.93,117.61,116.92,117.48,33875.0,116.93,117.61,116.92,117.48,33875.0
2018-06-26 12:10:00,117.45,118.09,117.41,117.64,46474.0,117.45,118.09,117.41,117.64,46474.0
2018-06-26 12:20:00,117.7,117.75,117.36,117.66,14593.0,117.7,117.75,117.36,117.66,14593.0
2018-06-26 12:30:00,117.59,117.6,117.38,117.38,22221.0,117.59,117.6,117.38,117.38,22221.0
2018-06-26 12:40:00,117.42,117.71,117.41,117.56,25544.0,117.42,117.71,117.41,117.56,25544.0
2018-06-26 12:50:00,117.59,117.74,117.46,117.5,62569.0,117.59,117.74,117.46,117.5,62569.0
2018-06-26 13:00:00,117.54,117.83,117.5,117.83,29686.0,117.54,117.83,117.5,117.83,29686.0
2018-06-26 13:10:00,117.93,118.18,117.87,118.18,6756.0,117.93,118.18,117.87,118.18,6756.0
2018-06-26 13:20:00,118.14,118.2,117.96,118.12,13183.0,118.14,118.2,117.96,118.12,13183.0
2018-06-26 13:30:00,118.12,118.23,117.98,118.05,7654.0,118.12,118.23,117.98,118.05,7654.0
2018-06-26 13:40:00,117.99,118.0,117.75,117.92,24116.0,117.99,118.0,117.75,117.92,24116.0
2018-06-26 13:50:00,117.94,117.95,117.26,117.29,19140.0,117.94,117.95,117.26,117.29,19140.0
2018-06-26 14:00:00,117.26,117.37,117.11,117.12,38816.0,117.26,117.37,117.11,117.12,38816.0
2018-06-26 14:10:00,117.13,117.2,116.95,117.15,8510.0,117.13,117.2,116.95,117.15,8510.0
2018-06-26 14:20:00,117.15,117.18,116.85,116.9,13512.0,117.15,117.18,116.85,116.9,13512.0
2018-06-26 14:30:00,116.88,117.02,116.79,116.97,21898.0,116.88,117.02,116.79,116.97,21898.0
2018-06-26 14:40:00,116.99,117.01,116.52,116.52,33863.0,116.99,117.01,116.52,116.52,33863.0
2018-06-26 14:50:00,116.52,116.55,116.26,116.33,28624.0,116.52,116.55,116.26,116.33,28624.0
2018-06-26 15:00:00,116.33,116.4,115.9,116.03,81173.0,116.33,116.4,115.9,116.03,81173.0
2018-06-26 15:10:00,116.0,116.14,115.89,116.1,22992.0,116.0,116.14,115.89,116.1,22992.0
2018-06-26 15:20:00,116.14,116.14,115.84,115.93,32031.0,116.14,116.14,115.84,115.93,32031.0
2018-06-26 15:30:00,115.99,116.24,115.92,116.13,58563.0,115.99,116.24,115.92,116.13,58563.0
2018-06-26 15:40:00,116.13,116.31,115.99,116.09,69828.0,116.13,116.31,115.99,116.09,69828.0
2018-06-26 15:50:00,116.07,116.1,115.8,115.91,161330.0,116.07,116.1,115.8,115.91,161330.0
2018-06-27 09:30:00,116.41,117.03,116.41,116.74,57782.0,116.41,117.03,116.41,116.74,57782.0
2018-06-27 09:40:00,116.53,116.77,116.21,116.67,10896.0,116.53,116.77,116.21,116.67,10896.0
2018-06-27 09:50:00,116.72,116.72,116.22,116.22,5399.0,116.72,116.72,116.22,116.22,5399.0
2018-06-27 10:00:00,116.08,116.09,115.42,115.59,38778.0,116.08,116.09,115.42,115.59,38778.0
2018-06-27 10:10:00,115.65,116.61,115.65,116.39,36308.0,115.65,116.61,115.65,116.39,36308.0
2018-06-27 10:20:00,116.36,116.54,116.13,116.46,30605.0,116.36,116.54,116.13,116.46,30605.0
2018-06-27 10:30:00,116.49,116.73,116.45,116.57,28814.0,116.49,116.73,116.45,116.57,28814.0
2018-06-27 10:40:00,116.67,117.23,116.51,116.84,111729.0,116.67,117.23,116.51,116.84,111729.0
2018-06-27 10:50:00,116.9,117.13,116.82,117.06,17216.0,116.9,117.13,116.82,117.06,17216.0
2018-06-27 11:00:00,117.01,117.03,116.5,116.61,26632.0,117.01,117.03,116.5,116.61,26632.0
2018-06-27 11:10:00,116.62,116.84,116.47,116.62,36830.0,116.62,116.84,116.47,116.62,36830.0
2018-06-27 11:20:00,116.61,116.61,115.88,115.88,10786.0,116.61,116.61,115.88,115.88,10786.0
2018-06-27 11:30:00,115.82,115.98,115.52,115.93,24823.0,115.82,115.98,115.52,115.93,24823.0
2018-06-27 11:40:00,115.87,116.28,115.67,116.28,5330.0,115.87,116.28,115.67,116.28,5330.0
2018-06-27 11:50:00,116.2,116.3,116.08,116.09,9799.0,116.2,116.3,116.08,116.09,9799.0
2018-06-27 12:00:00,116.08,116.2,115.95,116.0,7292.0,116.08,116.2,115.95,116.0,7292.0
2018-06-27 12:10:00,116.02,116.06,115.84,115.88,16204.0,116.02,116.06,115.84,115.88,16204.0
2018-06-27 12:20:00,115.85,115.85,115.14,115.14,37879.0,115.85,115.85,115.14,115.14,37879.0
2018-06-27 12:30:00,115.21,115.33,114.83,115.02,22842.0,115.21,115.33,114.83,115.02,22842.0
2018-06-27 12:40:00,114.92,115.11,114.69,115.11,12293.0,114.92,115.11,114.69,115.11,12293.0
2018-06-27 12:50:00,115.13,115.27,114.83,114.89,115230.0,115.13,115.27,114.83,114.89,115230.0
2018-06-27 13:00:00,114.88,115.55,114.86,114.91,65940.0,114.88,115.55,114.86,114.91,65940.0
2018-06-27 13:10:00,114.97,115.03,114.63,114.65,49692.0,114.97,115.03,114.63,114.65,49692.0
2018-06-27 13:20:00,114.71,115.02,114.71,114.94,15600.0,114.71,115.02,114.71,114.94,15600.0
2018-06-27 13:30:00,114.89,114.91,114.57,114.71,25246.0,114.89,114.91,114.57,114.71,25246.0
2018-06-27 13:40:00,114.71,114.83,114.43,114.43,12010.0,114.71,114.83,114.43,114.43,12010.0
2018-06-27 13:50:00,114.39,114.42,114.1,114.42,13591.0,114.39,114.42,114.1,114.42,13591.0
2018-06-27 14:00:00,114.41,114.6,114.21,114.27,14820.0,114.41,114.6,114.21,114.27,14820.0
2018-06-27 14:10:00,114.26,114.69,114.12,114.67,70898.0,114.26,114.69,114.12,114.67,70898.0
2018-06-27 14:20:00,114.67,115.05,114.67,115.05,27834.0,114.67,115.05,114.67,115.05,27834.0
2018-06-27 14:30:00,114.96,115.12,114.88,115.07,23262.0,114.96,115.12,114.88,115.07,23262.0
2018-06-27 14:40:00,115.13,115.22,114.96,115.06,13448.0,115.13,115.22,114.96,115.06,13448.0
2018-06-27 14:50:00,115.09,115.09,114.69,114.95,60352.0,115.09,115.09,114.69,114.95,60352.0
2018-06-27 15:00:00,114.94,115.13,114.76,114.76,38530.0,114.94,115.13,114.76,114.76,38530.0
2018-06-27 15:10:00,114.76,114.86,114.28,114.55,20776.0,114.76,114.86,114.28,114.55,20776.0
2018-06-27 15:20:00,114.61,114.74,114.41,114.73,20194.0,114.61,114.74,114.41,114.73,20194.0
2018-06-27 15:30:00,114.7,114.82,114.6,114.63,16857.0,114.7,114.82,114.6,114.63,16857.0
2018-06-27 15:40:00,114.65,114.79,114.24,114.25,25807.0,114.65,114.79,114.24,114.25,25807.0
2018-06-27 15:50:00,114.21,114.37,113.95,113.95,124856.0,114.21,114.37,113.95,113.95,124856.0
2018-06-28 09:30:00,113.95,115.47,113.52,115.23,62427.0,113.95,115.47,113.52,115.23,62427.0
2018-06-28 09:40:00,115.05,115.7,114.77,115.13,126081.0,115.05,115.7,114.77,115.13,126081.0
2018-06-28 09:50:00,115.21,115.6,115.07,115.24,71300.0,115.21,115.6,115.07,115.24,71300.0
2018-06-28 10:00:00,115.31,115.47,115.08,115.14,47705.0,115.31,115.47,115.08,115.14,47705.0
2018-06-28 10:10:00,115.18,115.53,114.75,115.17,28763.0,115.18,115.53,114.75,115.17,28763.0
2018-06-28 10:20:00,115.13,116.04,115.07,116.04,78542.0,115.13,116.04,115.07,116.04,78542.0
2018-06-28 10:30:00,116.04,116.04,115.12,115.45,30317.0,116.04,116.04,115.12,115.45,30317.0
2018-06-28 10:40:00,115.41,115.81,115.3,115.59,57924.0,115.41,115.81,115.3,115.59,57924.0
2018-06-28 10:50:00,115.66,116.77,115.33,116.66,51567.0,115.66,116.77,115.33,116.66,51567.0
2018-06-28 11:00:00,116.61,117.76,116.56,117.48,114558.0,116.61,117.76,116.56,117.48,114558.0
2018-06-28 11:10:00,117.38,117.5,116.64,116.79,22519.0,117.38,117.5,116.64,116.79,22519.0
2018-06-28 11:20:00,116.79,117.3,116.66,117.04,54096.0,116.79,117.3,116.66,117.04,54096.0
2018-06-28 11:30:00,117.07,117.7,116.94,117.52,35267.0,117.07,117.7,116.94,117.52,35267.0
2018-06-28 11:40:00,117.48,117.58,116.97,117.01,11128.0,117.48,117.58,116.97,117.01,11128.0
2018-06-28 11:50:00,117.03,117.28,116.98,117.0,13322.0,117.03,117.28,116.98,117.0,13322.0
2018-06-28 12:00:00,117.1,117.3,116.85,116.91,11808.0,117.1,117.3,116.85,116.91,11808.0
2018-06-28 12:10:00,116.87,117.03,116.63,116.97,34685.0,116.87,117.03,116.63,116.97,34685.0
2018-06-28 12:20:00,116.98,116.99,116.8,116.95,11096.0,116.98,116.99,116.8,116.95,11096.0
2018-06-28 12:30:00,116.91,116.99,116.7,116.96,9927.0,116.91,116.99,116.7,116.96,9927.0
2018-06-28 12:40:00,116.95,117.23,116.78,117.21,16626.0,116.95,117.23,116.78,117.21,16626.0
2018-06-28 12:50:00,117.21,117.69,117.2,117.66,19087.0,117.21,117.69,117.2,117.66,19087.0
2018-06-28 13:00:00,117.66,117.83,117.64,117.8,15700.0,117.66,117.83,117.64,117.8,15700.0
2018-06-28 13:10:00,117.81,117.84,117.48,117.6,77630.0,117.81,117.84,117.48,117.6,77630.0
2018-06-28 13:20:00,117.57,117.85,117.53,117.72,26592.0,117.57,117.85,117.53,117.72,26592.0
2018-06-28 13:30:00,117.69,118.11,117.63,117.96,93804.0,117.69,118.11,117.63,117.96,93804.0
2018-06-28 13:40:00,118.04,118.32,117.95,118.28,15243.0,118.04,118.32,117.95,118.28,15243.0
2018-06-28 13:50:00,118.3,118.53,118.29,118.44,20830.0,118.3,118.53,118.29,118.44,20830.0
2018-06-28 14:00:00,118.47,118.98,118.43,118.71,27166.0,118.47,118.98,118.43,118.71,27166.0
2018-06-28 14:10:00,118.65,118.65,118.27,118.39,19602.0,118.65,118.65,118.27,118.39,19602.0
2018-06-28 14:20:00,118.43,118.52,118.34,118.48,17405.0,118.43,118.52,118.34,118.48,17405.0
2018-06-28 14:30:00,118.49,118.71,118.38,118.42,91415.0,118.49,118.71,118.38,118.42,91415.0
2018-06-28 14:40:00,118.46,118.83,118.46,118.75,50296.0,118.46,118.83,118.46,118.75,50296.0
2018-06-28 14:50:00,118.75,118.75,118.61,118.69,54469.0,118.75,118.75,118.61,118.69,54469.0
2018-06-28 15:00:00,118.69,118.77,118.52,118.63,26966.0,118.69,118.77,118.52,118.63,26966.0
2018-06-28 15:10:00,118.67,118.78,118.56,118.74,61142.0,118.67,118.78,118.56,118.74,61142.0
2018-06-28 15:20:00,118.73,118.79,118.46,118.47,34381.0,118.73,118.79,118.46,118.47,34381.0
2018-06-28 15:30:00,118.48,118.48,118.15,118.36,61097.0,118.48,118.48,118.15,118.36,61097.0
2018-06-28 15:40:00,118.36,118.36,118.06,118.12,71045.0,118.36,118.36,118.06,118.12,71045.0
2018-06-28 15:50:00,118.11,118.11,117.79,118.07,151544.0,118.11,118.11,117.79,118.07,151544.0
2018-06-29 09:30:00,118.82,119.42,118.48,118.6,36192.0,118.82,119.42,118.48,118.6,36192.0
2018-06-29 09:40:00,118.49,120.17,118.49,119.76,37719.0,118.49,120.17,118.49,119.76,37719.0
2018-06-29 09:50:00,119.71,119.96,119.14,119.95,22144.0,119.71,119.96,119.14,119.95,22144.0
2018-06-29 10:00:00,119.97,120.3,119.36,119.36,28506.0,119.97,120.3,119.36,119.36,28506.0
2018-06-29 10:10:00,119.37,119.43,118.85,119.38,49049.0,119.37,119.43,118.85,119.38,49049.0
2018-06-29 10:20:00,119.31,119.43,118.85,118.85,14648.0,119.31,119.43,118.85,118.85,14648.0
2018-06-29 10:30:00,118.85,119.25,118.75,118.97,11143.0,118.85,119.25,118.75,118.97,11143.0
2018-06-29 10:40:00,118.98,118.98,118.72,118.84,20090.0,118.98,118.98,118.72,118.84,20090.0
2018-06-29 10:50:00,118.82,119.45,118.8,119.32,18223.0,118.82,119.45,118.8,119.32,18223.0
2018-06-29 11:00:00,119.3,119.49,119.21,119.43,17391.0,119.3,119.49,119.21,119.43,17391.0
2018-06-29 11:10:00,119.4,119.62,119.25,119.37,13598.0,119.4,119.62,119.25,119.37,13598.0
2018-06-29 11:20:00,119.38,119.5,119.23,119.23,17175.0,119.38,119.5,119.23,119.23,17175.0
2018-06-29 11:30:00,119.21,119.32,118.95,119.07,28174.0,119.21,119.32,118.95,119.07,28174.0
2018-06-29 11:40:00,119.06,119.11,118.89,118.97,24942.0,119.06,119.11,118.89,118.97,24942.0
2018-06-29 11:50:00,118.97,119.3,118.92,119.03,52444.0,118.97,119.3,118.92,119.03,52444.0
2018-06-29 12:00:00,119.05,119.37,119.03,119.26,8953.0,119.05,119.37,119.03,119.26,8953.0
2018-06-29 12:10:00,119.19,119.26,118.84,118.91,7711.0,119.19,119.26,118.84,118.91,7711.0
2018-06-29 12:20:00,118.9,119.13,118.78,118.81,9901.0,118.9,119.13,118.78,118.81,9901.0
2018-06-29 12:30:00,118.85,119.06,118.8,118.89,29159.0,118.85,119.06,118.8,118.89,29159.0
2018-06-29 12:40:00,118.93,119.1,118.87,118.94,13497.0,118.93,119.1,118.87,118.94,13497.0
2018-06-29 12:50:00,119.0,119.11,118.86,118.9,12600.0,119.0,119.11,118.86,118.9,12600.0
2018-06-29 13:00:00,118.94,119.0,118.79,118.95,10727.0,118.94,119.0,118.79,118.95,10727.0
2018-06-29 13:10:00,118.96,119.2,118.92,119.01,10170.0,118.96,119.2,118.92,119.01,10170.0
2018-06-29 13:20:00,119.01,119.12,118.91,119.1,10182.0,119.01,119.12,118.91,119.1,10182.0
2018-06-29 13:30:00,119.03,119.08,118.93,118.98,13012.0,119.03,119.08,118.93,118.98,13012.0
2018-06-29 13:40:00,119.0,119.26,118.99,119.12,9305.0,119.0,119.26,118.99,119.12,9305.0
2018-06-29 13:50:00,119.09,119.16,118.98,119.13,14907.0,119.09,119.16,118.98,119.13,14907.0
2018-06-29 14:00:00,119.14,119.27,118.96,119.15,12182.0,119.14,119.27,118.96,119.15,12182.0
2018-06-29 14:10:00,119.17,119.17,119.01,119.06,9302.0,119.17,119.17,119.01,119.06,9302.0
2018-06-29 14:20:00,119.05,119.26,119.02,119.24,11976.0,119.05,119.26,119.02,119.24,11976.0
2018-06-29 14:30:00,119.21,119.22,119.0,119.02,13094.0,119.21,119.22,119.0,119.02,13094.0
2018-06-29 14:40:00,118.99,119.25,118.97,119.21,17804.0,118.99,119.25,118.97,119.21,17804.0
2018-06-29 14:50:00,119.2,119.31,119.13,119.26,14880.0,119.2,119.31,119.13,119.26,14880.0
2018-06-29 15:00:00,119.25,119.32,119.22,119.22,14054.0,119.25,119.32,119.22,119.22,14054.0
2018-06-29 15:10:00,119.22,119.27,119.15,119.19,16320.0,119.22,119.27,119.15,119.19,16320.0
2018-06-29 15:20:00,119.19,119.2,118.95,119.01,33562.0,119.19,119.2,118.95,119.01,33562.0
2018-06-29 15:30:00,119.0,119.14,118.86,118.86,30261.0,119.0,119.14,118.86,118.86,30261.0
2018-06-29 15:40:00,118.84,118.99,118.7,118.72,41544.0,118.84,118.99,118.7,118.72,41544.0
2018-06-29 15:50:00,118.72,118.72,118.27,118.36,207631.0,118.72,118.72,118.27,118.36,207631.0
2018-07-02 09:30:00,117.87,117.91,117.0,117.88,35122.0,117.87,117.91,117.0,117.88,35122.0
2018-07-02 09:40:00,117.82,118.56,117.68,118.53,19072.0,117.82,118.56,117.68,118.53,19072.0
2018-07-02 09:50:00,118.44,118.46,118.11,118.3,11438.0,118.44,118.46,118.11,118.3,11438.0
2018-07-02 10:00:00,118.34,118.76,118.07,118.46,29830.0,118.34,118.76,118.07,118.46,29830.0
2018-07-02 10:10:00,118.33,118.79,118.05,118.79,13800.0,118.33,118.79,118.05,118.79,13800.0
2018-07-02 10:20:00,118.69,119.26,118.62,119.19,15012.0,118.69,119.26,118.62,119.19,15012.0
2018-07-02 10:30:00,119.3,119.36,118.62,119.28,31839.0,119.3,119.36,118.62,119.28,31839.0
2018-07-02 10:40:00,119.2,119.31,118.73,118.93,18429.0,119.2,119.31,118.73,118.93,18429.0
2018-07-02 10:50:00,118.97,119.08,118.9,119.06,15381.0,118.97,119.08,118.9,119.06,15381.0
2018-07-02 11:00:00,119.11,119.36,119.05,119.26,15639.0,119.11,119.36,119.05,119.26,15639.0
2018-07-02 11:10:00,119.24,119.27,118.89,118.9,20565.0,119.24,119.27,118.89,118.9,20565.0
2018-07-02 11:20:00,118.79,119.14,118.79,119.11,14175.0,118.79,119.14,118.79,119.11,14175.0
2018-07-02 11:30:00,119.12,119.12,118.62,118.71,12878.0,119.12,119.12,118.62,118.71,12878.0
2018-07-02 11:40:00,118.71,118.8,118.53,118.73,15822.0,118.71,118.8,118.53,118.73,15822.0
2018-07-02 11:50:00,118.65,118.98,118.65,118.82,6823.0,118.65,118.98,118.65,118.82,6823.0
2018-07-02 12:00:00,118.83,118.89,118.61,118.73,8667.0,118.83,118.89,118.61,118.73,8667.0
2018-07-02 12:10:00,118.7,118.76,118.6,118.75,7136.0,118.7,118.76,118.6,118.75,7136.0
2018-07-02 12:20:00,118.71,119.02,118.64,118.95,9183.0,118.71,119.02,118.64,118.95,9183.0
2018-07-02 12:30:00,118.93,119.05,118.89,118.98,7114.0,118.93,119.05,118.89,118.98,7114.0
2018-07-02 12:40:00,118.93,119.16,118.91,119.14,6619.0,118.93,119.16,118.91,119.14,6619.0
2018-07-02 12:50:00,119.09,119.29,119.09,119.22,11617.0,119.09,119.29,119.09,119.22,11617.0
2018-07-02 13:00:00,119.21,119.63,119.09,119.2,27417.0,119.21,119.63,119.09,119.2,27417.0
2018-07-02 13:10:00,119.2,119.21,118.84,118.97,15902.0,119.2,119.21,118.84,118.97,15902.0
2018-07-02 13:20:00,118.89,119.0,118.75,118.96,25974.0,118.89,119.0,118.75,118.96,25974.0
2018-07-02 13:30:00,118.97,119.01,118.84,118.96,10422.0,118.97,119.01,118.84,118.96,10422.0
2018-07-02 13:40:00,119.0,119.17,118.97,119.12,49404.0,119.0,119.17,118.97,119.12,49404.0
2018-07-02 13:50:00,119.07,119.63,119.0,119.52,24229.0,119.07,119.63,119.0,119.52,24229.0
2018-07-02 14:00:00,119.52,119.61,119.28,119.47,7650.0,119.52,119.61,119.28,119.47,7650.0
2018-07-02 14:10:00,119.4,119.95,119.4,119.94,28125.0,119.4,119.95,119.4,119.94,28125.0
2018-07-02 14:20:00,119.93,119.93,119.49,119.93,15137.0,119.93,119.93,119.49,119.93,15137.0
2018-07-02 14:30:00,119.92,120.21,119.88,119.99,9498.0,119.92,120.21,119.88,119.99,9498.0
2018-07-02 14:40:00,119.95,120.02,119.72,119.79,12103.0,119.95,120.02,119.72,119.79,12103.0
2018-07-02 14:50:00,119.66,119.75,119.17,119.22,15565.0,119.66,119.75,119.17,119.22,15565.0
2018-07-02 15:00:00,119.31,119.46,119.27,119.35,20002.0,119.31,119.46,119.27,119.35,20002.0
2018-07-02 15:10:00,119.43,119.52,119.25,119.27,16250.0,119.43,119.52,119.25,119.27,16250.0
2018-07-02 15:20:00,119.28,119.47,119.17,119.43,18062.0,119.28,119.47,119.17,119.43,18062.0
2018-07-02 15:30:00,119.39,119.75,119.26,119.74,30660.0,119.39,119.75,119.26,119.74,30660.0
2018-07-02 15:40:00,119.72,119.74,119.43,119.6,44823.0,119.72,119.74,119.43,119.6,44823.0
2018-07-02 15:50:00,119.62,119.9,119.62,119.87,71459.0,119.62,119.9,119.62,119.87,71459.0
2018-07-03 09:30:00,120.0,120.0,118.66,118.73,61402.0,120.0,120.0,118.66,118.73,61402.0
2018-07-03 09:40:00,118.74,118.84,117.77,117.98,36841.0,118.74,118.84,117.77,117.98,36841.0
2018-07-03 09:50:00,117.91,118.74,117.87,118.55,33656.0,117.91,118.74,117.87,118.55,33656.0
2018-07-03 10:00:00,118.51,118.84,118.25,118.55,22950.0,118.51,118.84,118.25,118.55,22950.0
2018-07-03 10:10:00,118.54,119.14,118.48,119.04,25650.0,118.54,119.14,118.48,119.04,25650.0
2018-07-03 10:20:00,118.98,119.32,118.95,119.15,28422.0,118.98,119.32,118.95,119.15,28422.0
2018-07-03 10:30:00,119.15,119.99,119.13,119.98,69126.0,119.15,119.99,119.13,119.98,69126.0
2018-07-03 10:40:00,119.94,119.99,119.59,119.83,27711.0,119.94,119.99,119.59,119.83,27711.0
2018-07-03 10:50:00,119.84,119.9,119.25,119.39,18446.0,119.84,119.9,119.25,119.39,18446.0
2018-07-03 11:00:00,119.41,119.41,118.98,118.98,15607.0,119.41,119.41,118.98,118.98,15607.0
2018-07-03 11:10:00,118.98,119.22,118.86,119.04,12800.0,118.98,119.22,118.86,119.04,12800.0
2018-07-03 11:20:00,119.07,119.14,118.82,118.89,13320.0,119.07,119.14,118.82,118.89,13320.0
2018-07-03 11:30:00,118.89,118.99,118.75,118.83,16044.0,118.89,118.99,118.75,118.83,16044.0
2018-07-03 11:40:00,118.86,119.07,118.57,118.65,33539.0,118.86,119.07,118.57,118.65,33539.0
2018-07-03 11:50:00,118.65,118.65,118.26,118.49,45138.0,118.65,118.65,118.26,118.49,45138.0
2018-07-03 12:00:00,118.58,118.66,118.48,118.57,11323.0,118.58,118.66,118.48,118.57,11323.0
2018-07-03 12:10:00,118.56,118.59,118.15,118.44,30151.0,118.56,118.59,118.15,118.44,30151.0
2018-07-03 12:20:00,118.43,118.75,118.39,118.59,25564.0,118.43,118.75,118.39,118.59,25564.0
2018-07-03 12:30:00,118.57,118.66,118.1,118.26,18407.0,118.57,118.66,118.1,118.26,18407.0
2018-07-03 12:40:00,118.24,118.64,118.08,118.36,39257.0,118.24,118.64,118.08,118.36,39257.0
2018-07-03 12:50:00,118.28,118.34,117.88,118.17,79283.0,118.28,118.34,117.88,118.17,79283.0
2018-07-05 09:30:00,119.1,120.16,119.0,119.96,61224.0,119.1,120.16,119.0,119.96,61224.0
2018-07-05 09:40:00,120.01,120.3,119.54,119.73,34597.0,120.01,120.3,119.54,119.73,34597.0
2018-07-05 09:50:00,119.76,119.86,119.05,119.21,42141.0,119.76,119.86,119.05,119.21,42141.0
2018-07-05 10:00:00,119.27,119.79,119.2,119.44,69009.0,119.27,119.79,119.2,119.44,69009.0
2018-07-05 10:10:00,119.4,119.4,118.66,118.84,36438.0,119.4,119.4,118.66,118.84,36438.0
2018-07-05 10:20:00,118.81,119.16,118.79,119.1,33609.0,118.81,119.16,118.79,119.1,33609.0
2018-07-05 10:30:00,119.11,119.11,118.87,119.07,16075.0,119.11,119.11,118.87,119.07,16075.0
2018-07-05 10:40:00,119.07,119.17,118.85,119.04,27377.0,119.07,119.17,118.85,119.04,27377.0
2018-07-05 10:50:00,119.0,119.01,118.68,119.0,14900.0,119.0,119.01,118.68,119.0,14900.0
2018-07-05 11:00:00,118.93,119.19,118.87,119.13,15686.0,118.93,119.19,118.87,119.13,15686.0
2018-07-05 11:10:00,119.15,119.26,119.03,119.17,18973.0,119.15,119.26,119.03,119.17,18973.0
2018-07-05 11:20:00,119.23,119.49,119.19,119.42,14661.0,119.23,119.49,119.19,119.42,14661.0
2018-07-05 11:30:00,119.46,119.74,119.41,119.48,22979.0,119.46,119.74,119.41,119.48,22979.0
2018-07-05 11:40:00,119.43,119.64,119.35,119.56,14238.0,119.43,119.64,119.35,119.56,14238.0
2018-07-05 11:50:00,119.55,119.68,119.45,119.46,16193.0,119.55,119.68,119.45,119.46,16193.0
2018-07-05 12:00:00,119.43,119.79,119.41,119.46,20710.0,119.43,119.79,119.41,119.46,20710.0
2018-07-05 12:10:00,119.5,119.9,119.49,119.85,22084.0,119.5,119.9,119.49,119.85,22084.0
2018-07-05 12:20:00,119.84,120.02,119.72,119.99,16049.0,119.84,120.02,119.72,119.99,16049.0
2018-07-05 12:30:00,119.99,120.27,119.89,120.06,23599.0,119.99,120.27,119.89,120.06,23599.0
2018-07-05 12:40:00,120.06,120.35,119.9,119.92,70597.0,120.06,120.35,119.9,119.92,70597.0
2018-07-05 12:50:00,119.88,120.16,119.8,120.05,49029.0,119.88,120.16,119.8,120.05,49029.0
2018-07-05 13:00:00,120.03,120.3,119.99,119.99,16500.0,120.03,120.3,119.99,119.99,16500.0
2018-07-05 13:10:00,120.03,120.29,120.03,120.15,16348.0,120.03,120.29,120.03,120.15,16348.0
2018-07-05 13:20:00,120.18,120.28,120.0,120.12,10938.0,120.18,120.28,120.0,120.12,10938.0
2018-07-05 13:30:00,120.12,120.85,120.05,120.78,33577.0,120.12,120.85,120.05,120.78,33577.0
2018-07-05 13:40:00,120.73,120.85,120.46,120.48,15916.0,120.73,120.85,120.46,120.48,15916.0
2018-07-05 13:50:00,120.48,120.49,120.08,120.08,20295.0,120.48,120.49,120.08,120.08,20295.0
2018-07-05 14:00:00,120.09,120.24,119.9,119.96,17098.0,120.09,120.24,119.9,119.96,17098.0
2018-07-05 14:10:00,119.92,120.11,119.74,120.06,24124.0,119.92,120.11,119.74,120.06,24124.0
2018-07-05 14:20:00,120.07,120.21,120.03,120.13,7974.0,120.07,120.21,120.03,120.13,7974.0
2018-07-05 14:30:00,120.18,120.39,120.17,120.21,14593.0,120.18,120.39,120.17,120.21,14593.0
2018-07-05 14:40:00,120.22,120.22,120.04,120.07,10232.0,120.22,120.22,120.04,120.07,10232.0
2018-07-05 14:50:00,120.08,120.3,120.02,120.25,14170.0,120.08,120.3,120.02,120.25,14170.0
2018-07-05 15:00:00,120.24,120.56,120.23,120.28,23796.0,120.24,120.56,120.23,120.28,23796.0
2018-07-05 15:10:00,120.31,120.5,120.23,120.5,24078.0,120.31,120.5,120.23,120.5,24078.0
2018-07-05 15:20:00,120.51,120.57,120.4,120.53,37696.0,120.51,120.57,120.4,120.53,37696.0
2018-07-05 15:30:00,120.47,120.77,120.47,120.71,35473.0,120.47,120.77,120.47,120.71,35473.0
2018-07-05 15:40:00,120.71,121.0,120.58,120.58,88220.0,120.71,121.0,120.58,120.58,88220.0
2018-07-05 15:50:00,120.61,120.91,120.6,120.82,106928.0,120.61,120.91,120.6,120.82,106928.0
2018-07-06 09:30:00,120.91,121.1,120.54,121.1,26006.0,120.91,121.1,120.54,121.1,26006.0
2018-07-06 09:40:00,121.08,121.41,120.94,120.95,16063.0,121.08,121.41,120.94,120.95,16063.0
2018-07-06 09:50:00,121.02,121.25,120.94,121.23,46984.0,121.02,121.25,120.94,121.23,46984.0
2018-07-06 10:00:00,121.22,121.35,121.11,121.13,11118.0,121.22,121.35,121.11,121.13,11118.0
2018-07-06 10:10:00,121.1,121.22,121.05,121.06,6140.0,121.1,121.22,121.05,121.06,6140.0
2018-07-06 10:20:00,121.08,121.19,120.98,121.11,9448.0,121.08,121.19,120.98,121.11,9448.0
2018-07-06 10:30:00,121.12,121.66,121.12,121.63,52724.0,121.12,121.66,121.12,121.63,52724.0
2018-07-06 10:40:00,121.67,121.91,121.54,121.85,17495.0,121.67,121.91,121.54,121.85,17495.0
2018-07-06 10:50:00,121.9,122.13,121.86,121.9,47524.0,121.9,122.13,121.86,121.9,47524.0
2018-07-06 11:00:00,121.91,122.23,121.9,122.23,8993.0,121.91,122.23,121.9,122.23,8993.0
2018-07-06 11:10:00,122.16,122.37,121.85,122.09,26708.0,122.16,122.37,121.85,122.09,26708.0
2018-07-06 11:20:00,122.04,122.26,122.02,122.25,6896.0,122.04,122.26,122.02,122.25,6896.0
2018-07-06 11:30:00,122.25,122.9,122.18,122.89,41041.0,122.25,122.9,122.18,122.89,41041.0
2018-07-06 11:40:00,122.95,123.06,122.6,122.83,25673.0,122.95,123.06,122.6,122.83,25673.0
2018-07-06 11:50:00,122.81,123.04,122.66,122.97,26409.0,122.81,123.04,122.66,122.97,26409.0
2018-07-06 12:00:00,122.97,123.01,122.62,122.77,14550.0,122.97,123.01,122.62,122.77,14550.0
2018-07-06 12:10:00,122.71,123.03,122.71,122.81,42665.0,122.71,123.03,122.71,122.81,42665.0
2018-07-06 12:20:00,122.83,123.12,122.81,123.05,13392.0,122.83,123.12,122.81,123.05,13392.0
2018-07-06 12:30:00,123.1,123.14,122.96,123.0,8164.0,123.1,123.14,122.96,123.0,8164.0
2018-07-06 12:40:00,122.96,122.96,122.53,122.67,10113.0,122.96,122.96,122.53,122.67,10113.0
2018-07-06 12:50:00,122.7,122.9,122.7,122.77,5860.0,122.7,122.9,122.7,122.77,5860.0
2018-07-06 13:00:00,122.82,122.86,122.71,122.83,4600.0,122.82,122.86,122.71,122.83,4600.0
2018-07-06 13:10:00,122.78,122.83,122.59,122.69,6706.0,122.78,122.83,122.59,122.69,6706.0
2018-07-06 13:20:00,122.7,122.7,122.49,122.59,10683.0,122.7,122.7,122.49,122.59,10683.0
2018-07-06 13:30:00,122.6,122.78,122.47,122.78,18980.0,122.6,122.78,122.47,122.78,18980.0
2018-07-06 13:40:00,122.78,122.92,122.73,122.73,9250.0,122.78,122.92,122.73,122.73,9250.0
2018-07-06 13:50:00,122.77,122.93,122.76,122.9,10884.0,122.77,122.93,122.76,122.9,10884.0
2018-07-06 14:00:00,122.9,122.99,122.78,122.94,20347.0,122.9,122.99,122.78,122.94,20347.0
2018-07-06 14:10:00,122.95,123.17,122.95,123.11,14137.0,122.95,123.17,122.95,123.11,14137.0
2018-07-06 14:20:00,123.12,123.25,123.12,123.17,20102.0,123.12,123.25,123.12,123.17,20102.0
2018-07-06 14:30:00,123.15,123.38,123.14,123.29,27902.0,123.15,123.38,123.14,123.29,27902.0
2018-07-06 14:40:00,123.3,123.58,123.27,123.45,41833.0,123.3,123.58,123.27,123.45,41833.0
2018-07-06 14:50:00,123.47,123.63,123.39,123.6,126978.0,123.47,123.63,123.39,123.6,126978.0
2018-07-06 15:00:00,123.6,123.6,123.23,123.23,10300.0,123.6,123.6,123.23,123.23,10300.0
2018-07-06 15:10:00,123.23,123.4,123.17,123.38,21529.0,123.23,123.4,123.17,123.38,21529.0
2018-07-06 15:20:00,123.4,123.57,123.31,123.48,24590.0,123.4,123.57,123.31,123.48,24590.0
2018-07-06 15:30:00,123.5,123.53,123.27,123.41,22582.0,123.5,123.53,123.27,123.41,22582.0
2018-07-06 15:40:00,123.39,123.58,123.23,123.28,62530.0,123.39,123.58,123.23,123.28,62530.0
2018-07-06 15:50:00,123.25,123.55,123.2,123.44,128235.0,123.25,123.55,123.2,123.44,128235.0
2018-07-09 09:30:00,124.43,124.43,123.01,123.05,48402.0,124.43,124.43,123.01,123.05,48402.0
2018-07-09 09:40:00,123.18,123.51,122.21,122.25,38813.0,123.18,123.51,122.21,122.25,38813.0
2018-07-09 09:50:00,122.16,122.28,120.06,120.16,71761.0,122.16,122.28,120.06,120.16,71761.0
2018-07-09 10:00:00,120.23,121.03,120.19,120.99,52703.0,120.23,121.03,120.19,120.99,52703.0
2018-07-09 10:10:00,120.99,121.23,120.78,121.22,32606.0,120.99,121.23,120.78,121.22,32606.0
2018-07-09 10:20:00,121.12,121.4,120.89,121.09,55067.0,121.12,121.4,120.89,121.09,55067.0
2018-07-09 10:30:00,121.09,121.16,120.69,120.72,23367.0,121.09,121.16,120.69,120.72,23367.0
2018-07-09 10:40:00,120.64,120.69,120.18,120.37,20276.0,120.64,120.69,120.18,120.37,20276.0
2018-07-09 10:50:00,120.35,120.6,120.25,120.49,19053.0,120.35,120.6,120.25,120.49,19053.0
2018-07-09 11:00:00,120.49,120.86,120.49,120.84,18880.0,120.49,120.86,120.49,120.84,18880.0
2018-07-09 11:10:00,120.78,121.13,120.56,121.13,18930.0,120.78,121.13,120.56,121.13,18930.0
2018-07-09 11:20:00,121.06,121.28,120.84,121.22,13352.0,121.06,121.28,120.84,121.22,13352.0
2018-07-09 11:30:00,121.16,121.48,121.03,121.39,18866.0,121.16,121.48,121.03,121.39,18866.0
2018-07-09 11:40:00,121.41,121.56,121.04,121.04,7450.0,121.41,121.56,121.04,121.04,7450.0
2018-07-09 11:50:00,121.04,121.31,120.96,121.0,13960.0,121.04,121.31,120.96,121.0,13960.0
2018-07-09 12:00:00,121.01,121.04,120.77,120.85,13585.0,121.01,121.04,120.77,120.85,13585.0
2018-07-09 12:10:00,120.82,120.86,120.64,120.64,6978.0,120.82,120.86,120.64,120.64,6978.0
2018-07-09 12:20:00,120.63,120.73,120.6,120.61,10196.0,120.63,120.73,120.6,120.61,10196.0
2018-07-09 12:30:00,120.57,120.61,120.46,120.49,10124.0,120.57,120.61,120.46,120.49,10124.0
2018-07-09 12:40:00,120.45,120.6,120.4,120.46,6648.0,120.45,120.6,120.4,120.46,6648.0
2018-07-09 12:50:00,120.48,120.59,120.39,120.5,14105.0,120.48,120.59,120.39,120.5,14105.0
2018-07-09 13:00:00,120.54,120.74,120.46,120.46,6192.0,120.54,120.74,120.46,120.46,6192.0
2018-07-09 13:10:00,120.47,120.51,120.35,120.5,5400.0,120.47,120.51,120.35,120.5,5400.0
2018-07-09 13:20:00,120.51,120.67,120.48,120.5,6927.0,120.51,120.67,120.48,120.5,6927.0
2018-07-09 13:30:00,120.55,120.6,120.46,120.48,6962.0,120.55,120.6,120.46,120.48,6962.0
2018-07-09 13:40:00,120.48,120.57,120.45,120.55,13184.0,120.48,120.57,120.45,120.55,13184.0
2018-07-09 13:50:00,120.5,120.75,120.48,120.59,9982.0,120.5,120.75,120.48,120.59,9982.0
2018-07-09 14:00:00,120.6,120.67,120.46,120.49,21009.0,120.6,120.67,120.46,120.49,21009.0
2018-07-09 14:10:00,120.48,120.71,120.48,120.69,12929.0,120.48,120.71,120.48,120.69,12929.0
2018-07-09 14:20:00,120.75,120.92,120.65,120.91,22615.0,120.75,120.92,120.65,120.91,22615.0
2018-07-09 14:30:00,120.88,121.1,120.78,121.08,12100.0,120.88,121.1,120.78,121.08,12100.0
2018-07-09 14:40:00,121.1,121.41,121.07,121.23,17884.0,121.1,121.41,121.07,121.23,17884.0
2018-07-09 14:50:00,121.27,121.57,121.21,121.57,23874.0,121.27,121.57,121.21,121.57,23874.0
2018-07-09 15:00:00,121.56,121.56,121.44,121.5,11489.0,121.56,121.56,121.44,121.5,11489.0
2018-07-09 15:10:00,121.51,121.52,121.35,121.38,9717.0,121.51,121.52,121.35,121.38,9717.0
2018-07-09 15:20:00,121.41,121.55,121.4,121.46,14305.0,121.41,121.55,121.4,121.46,14305.0
2018-07-09 15:30:00,121.45,121.76,121.42,121.76,18989.0,121.45,121.76,121.42,121.76,18989.0
2018-07-09 15:40:00,121.74,121.81,121.55,121.79,31348.0,121.74,121.81,121.55,121.79,31348.0
2018-07-09 15:50:00,121.78,122.0,121.76,121.96,81647.0,121.78,122.0,121.76,121.96,81647.0
2018-07-10 09:30:00,121.97,122.37,121.38,121.65,27424.0,121.97,122.37,121.38,121.65,27424.0
2018-07-10 09:40:00,121.61,121.63,121.05,121.1,18243.0,121.61,121.63,121.05,121.1,18243.0
2018-07-10 09:50:00,121.04,121.04,120.27,120.54,27867.0,121.04,121.04,120.27,120.54,27867.0
2018-07-10 10:00:00,120.61,120.87,120.28,120.32,17187.0,120.61,120.87,120.28,120.32,17187.0
2018-07-10 10:10:00,120.39,120.45,119.31,119.94,91316.0,120.39,120.45,119.31,119.94,91316.0
2018-07-10 10:20:00,119.93,120.32,119.71,120.29,49080.0,119.93,120.32,119.71,120.29,49080.0
2018-07-10 10:30:00,120.23,120.61,120.14,120.38,25190.0,120.23,120.61,120.14,120.38,25190.0
2018-07-10 10:40:00,120.39,120.73,120.27,120.37,24820.0,120.39,120.73,120.27,120.37,24820.0
2018-07-10 10:50:00,120.45,120.59,120.27,120.43,12700.0,120.45,120.59,120.27,120.43,12700.0
2018-07-10 11:00:00,120.46,120.87,120.35,120.56,15564.0,120.46,120.87,120.35,120.56,15564.0
2018-07-10 11:10:00,120.58,120.75,120.31,120.52,16710.0,120.58,120.75,120.31,120.52,16710.0
2018-07-10 11:20:00,120.52,120.77,120.28,120.28,17480.0,120.52,120.77,120.28,120.28,17480.0
2018-07-10 11:30:00,120.31,120.84,120.31,120.62,14670.0,120.31,120.84,120.31,120.62,14670.0
2018-07-10 11:40:00,120.58,120.7,120.33,120.42,25831.0,120.58,120.7,120.33,120.42,25831.0
2018-07-10 11:50:00,120.34,120.53,120.29,120.52,14030.0,120.34,120.53,120.29,120.52,14030.0
2018-07-10 12:00:00,120.53,120.81,120.53,120.72,15080.0,120.53,120.81,120.53,120.72,15080.0
2018-07-10 12:10:00,120.78,121.35,120.77,121.34,41391.0,120.78,121.35,120.77,121.34,41391.0
2018-07-10 12:20:00,121.32,121.78,121.32,121.69,20563.0,121.32,121.78,121.32,121.69,20563.0
2018-07-10 12:30:00,121.68,121.89,121.68,121.82,11928.0,121.68,121.89,121.68,121.82,11928.0
2018-07-10 12:40:00,121.84,122.12,121.79,121.88,25155.0,121.84,122.12,121.79,121.88,25155.0
2018-07-10 12:50:00,121.83,121.83,121.63,121.77,10347.0,121.83,121.83,121.63,121.77,10347.0
2018-07-10 13:00:00,121.71,121.71,121.45,121.45,4400.0,121.71,121.71,121.45,121.45,4400.0
2018-07-10 13:10:00,121.39,121.56,121.39,121.47,4800.0,121.39,121.56,121.39,121.47,4800.0
2018-07-10 13:20:00,121.43,121.47,121.24,121.24,7729.0,121.43,121.47,121.24,121.24,7729.0
2018-07-10 13:30:00,121.24,121.24,121.0,121.23,15781.0,121.24,121.24,121.0,121.23,15781.0
2018-07-10 13:40:00,121.21,121.31,120.93,121.0,8728.0,121.21,121.31,120.93,121.0,8728.0
2018-07-10 13:50:00,121.0,121.22,120.99,121.17,5497.0,121.0,121.22,120.99,121.17,5497.0
2018-07-10 14:00:00,121.17,121.53,121.17,121.51,11460.0,121.17,121.53,121.17,121.51,11460.0
2018-07-10 14:10:00,121.53,121.58,121.36,121.43,8048.0,121.53,121.58,121.36,121.43,8048.0
2018-07-10 14:20:00,121.46,121.5,121.31,121.32,21524.0,121.46,121.5,121.31,121.32,21524.0
2018-07-10 14:30:00,121.31,121.32,121.1,121.2,11529.0,121.31,121.32,121.1,121.2,11529.0
2018-07-10 14:40:00,121.18,121.19,120.88,121.07,16148.0,121.18,121.19,120.88,121.07,16148.0
2018-07-10 14:50:00,121.06,121.08,120.97,120.98,14392.0,121.06,121.08,120.97,120.98,14392.0
2018-07-10 15:00:00,121.02,121.02,120.82,120.86,25348.0,121.02,121.02,120.82,120.86,25348.0
2018-07-10 15:10:00,120.88,121.06,120.78,120.95,34841.0,120.88,121.06,120.78,120.95,34841.0
2018-07-10 15:20:00,120.95,121.15,120.95,121.01,16423.0,120.95,121.15,120.95,121.01,16423.0
2018-07-10 15:30:00,121.02,121.02,120.87,120.93,23355.0,121.02,121.02,120.87,120.93,23355.0
2018-07-10 15:40:00,120.93,121.03,120.79,120.97,38946.0,120.93,121.03,120.79,120.97,38946.0
2018-07-10 15:50:00,120.97,121.33,120.97,121.14,101038.0,120.97,121.33,120.97,121.14,101038.0
2018-07-11 09:30:00,120.38,121.81,120.01,121.56,64026.0,120.38,121.81,120.01,121.56,64026.0
2018-07-11 09:40:00,121.61,122.0,121.18,121.63,42294.0,121.61,122.0,121.18,121.63,42294.0
2018-07-11 09:50:00,121.68,121.91,121.47,121.91,46839.0,121.68,121.91,121.47,121.91,46839.0
2018-07-11 10:00:00,121.91,122.04,121.71,121.72,33418.0,121.91,122.04,121.71,121.72,33418.0
2018-07-11 10:10:00,121.69,122.05,121.62,121.96,16591.0,121.69,122.05,121.62,121.96,16591.0
2018-07-11 10:20:00,121.99,122.79,121.98,122.67,67687.0,121.99,122.79,121.98,122.67,67687.0
2018-07-11 10:30:00,122.68,123.27,122.68,122.73,29983.0,122.68,123.27,122.68,122.73,29983.0
2018-07-11 10:40:00,122.68,122.73,122.31,122.35,11595.0,122.68,122.73,122.31,122.35,11595.0
2018-07-11 10:50:00,122.4,122.41,122.15,122.34,9366.0,122.4,122.41,122.15,122.34,9366.0
2018-07-11 11:00:00,122.34,122.45,122.11,122.16,18408.0,122.34,122.45,122.11,122.16,18408.0
2018-07-11 11:10:00,122.13,122.24,121.81,122.12,12548.0,122.13,122.24,121.81,122.12,12548.0
2018-07-11 11:20:00,121.91,122.09,121.65,121.68,8000.0,121.91,122.09,121.65,121.68,8000.0
2018-07-11 11:30:00,121.7,122.03,121.5,121.83,7870.0,121.7,122.03,121.5,121.83,7870.0
2018-07-11 11:40:00,121.75,121.85,121.57,121.83,15709.0,121.75,121.85,121.57,121.83,15709.0
2018-07-11 11:50:00,121.9,122.02,121.83,121.9,5240.0,121.9,122.02,121.83,121.9,5240.0
2018-07-11 12:00:00,121.86,121.91,121.54,121.66,10923.0,121.86,121.91,121.54,121.66,10923.0
2018-07-11 12:10:00,121.62,121.93,121.61,121.81,5813.0,121.62,121.93,121.61,121.81,5813.0
2018-07-11 12:20:00,121.88,122.18,121.82,122.18,5912.0,121.88,122.18,121.82,122.18,5912.0
2018-07-11 12:30:00,122.19,122.44,122.16,122.33,8609.0,122.19,122.44,122.16,122.33,8609.0
2018-07-11 12:40:00,122.63,122.63,122.31,122.57,14600.0,122.63,122.63,122.31,122.57,14600.0
2018-07-11 12:50:00,122.53,123.19,122.53,122.8,42773.0,122.53,123.19,122.53,122.8,42773.0
2018-07-11 13:00:00,122.86,122.9,122.72,122.85,7201.0,122.86,122.9,122.72,122.85,7201.0
2018-07-11 13:10:00,122.81,123.25,122.7,123.23,6252.0,122.81,123.25,122.7,123.23,6252.0
2018-07-11 13:20:00,123.21,123.47,123.18,123.45,6297.0,123.21,123.47,123.18,123.45,6297.0
2018-07-11 13:30:00,123.44,123.77,123.43,123.74,19618.0,123.44,123.77,123.43,123.74,19618.0
2018-07-11 13:40:00,123.73,124.0,123.59,123.65,26325.0,123.73,124.0,123.59,123.65,26325.0
2018-07-11 13:50:00,123.63,123.93,123.61,123.78,9297.0,123.63,123.93,123.61,123.78,9297.0
2018-07-11 14:00:00,123.76,123.88,123.58,123.65,12059.0,123.76,123.88,123.58,123.65,12059.0
2018-07-11 14:10:00,123.63,123.93,123.42,123.91,19695.0,123.63,123.93,123.42,123.91,19695.0
2018-07-11 14:20:00,123.91,124.18,123.89,124.06,11503.0,123.91,124.18,123.89,124.06,11503.0
2018-07-11 14:30:00,124.07,124.34,123.97,124.11,17510.0,124.07,124.34,123.97,124.11,17510.0
2018-07-11 14:40:00,124.12,124.19,123.78,123.95,39132.0,124.12,124.19,123.78,123.95,39132.0
2018-07-11 14:50:00,123.94,124.05,123.77,123.79,18633.0,123.94,124.05,123.77,123.79,18633.0
2018-07-11 15:00:00,123.79,123.84,123.62,123.78,51293.0,123.79,123.84,123.62,123.78,51293.0
2018-07-11 15:10:00,123.78,123.81,123.37,123.44,48915.0,123.78,123.81,123.37,123.44,48915.0
2018-07-11 15:20:00,123.48,123.53,123.23,123.29,59236.0,123.48,123.53,123.23,123.29,59236.0
2018-07-11 15:30:00,123.31,123.46,123.01,123.28,89299.0,123.31,123.46,123.01,123.28,89299.0
2018-07-11 15:40:00,123.23,123.23,122.81,123.11,76450.0,123.23,123.23,122.81,123.11,76450.0
2018-07-11 15:50:00,123.08,123.08,122.6,122.75,178142.0,123.08,123.08,122.6,122.75,178142.0
2018-07-12 09:30:00,123.27,124.42,123.27,124.42,44677.0,123.27,124.42,123.27,124.42,44677.0
2018-07-12 09:40:00,124.54,124.6,123.5,123.57,64023.0,124.54,124.6,123.5,123.57,64023.0
2018-07-12 09:50:00,123.63,123.91,123.57,123.9,20291.0,123.63,123.91,123.57,123.9,20291.0
2018-07-12 10:00:00,123.9,124.33,123.84,124.27,43641.0,123.9,124.33,123.84,124.27,43641.0
2018-07-12 10:10:00,124.27,124.55,124.18,124.48,17882.0,124.27,124.55,124.18,124.48,17882.0
2018-07-12 10:20:00,124.41,124.44,124.13,124.28,9585.0,124.41,124.44,124.13,124.28,9585.0
2018-07-12 10:30:00,124.32,124.71,124.24,124.53,18465.0,124.32,124.71,124.24,124.53,18465.0
2018-07-12 10:40:00,124.55,124.78,124.45,124.62,17366.0,124.55,124.78,124.45,124.62,17366.0
2018-07-12 10:50:00,124.55,124.57,124.22,124.3,14054.0,124.55,124.57,124.22,124.3,14054.0
2018-07-12 11:00:00,124.35,124.7,124.35,124.67,11858.0,124.35,124.7,124.35,124.67,11858.0
2018-07-12 11:10:00,124.7,124.91,124.57,124.86,19488.0,124.7,124.91,124.57,124.86,19488.0
2018-07-12 11:20:00,124.86,125.15,124.53,125.02,23482.0,124.86,125.15,124.53,125.02,23482.0
2018-07-12 11:30:00,125.01,125.11,124.77,124.85,20181.0,125.01,125.11,124.77,124.85,20181.0
2018-07-12 11:40:00,124.85,125.21,124.84,125.19,11325.0,124.85,125.21,124.84,125.19,11325.0
2018-07-12 11:50:00,125.11,125.45,125.02,125.37,20014.0,125.11,125.45,125.02,125.37,20014.0
2018-07-12 12:00:00,125.32,125.58,125.14,125.48,17622.0,125.32,125.58,125.14,125.48,17622.0
2018-07-12 12:10:00,125.47,125.54,125.27,125.37,19555.0,125.47,125.54,125.27,125.37,19555.0
2018-07-12 12:20:00,125.39,125.42,125.14,125.21,6350.0,125.39,125.42,125.14,125.21,6350.0
2018-07-12 12:30:00,125.24,125.44,125.2,125.28,18477.0,125.24,125.44,125.2,125.28,18477.0
2018-07-12 12:40:00,125.3,125.42,125.13,125.36,24978.0,125.3,125.42,125.13,125.36,24978.0
2018-07-12 12:50:00,125.45,125.62,125.42,125.58,10057.0,125.45,125.62,125.42,125.58,10057.0
2018-07-12 13:00:00,125.58,125.67,125.47,125.5,10867.0,125.58,125.67,125.47,125.5,10867.0
2018-07-12 13:10:00,125.57,125.6,125.28,125.4,10668.0,125.57,125.6,125.28,125.4,10668.0
2018-07-12 13:20:00,125.41,125.81,125.39,125.81,12707.0,125.41,125.81,125.39,125.81,12707.0
2018-07-12 13:30:00,125.85,125.85,125.75,125.79,12765.0,125.85,125.85,125.75,125.79,12765.0
2018-07-12 13:40:00,125.79,125.84,125.7,125.73,19821.0,125.79,125.84,125.7,125.73,19821.0
2018-07-12 13:50:00,125.73,125.73,125.5,125.66,7200.0,125.73,125.73,125.5,125.66,7200.0
2018-07-12 14:00:00,125.65,125.73,125.54,125.54,5601.0,125.65,125.73,125.54,125.54,5601.0
2018-07-12 14:10:00,125.55,125.79,125.54,125.79,6551.0,125.55,125.79,125.54,125.79,6551.0
2018-07-12 14:20:00,125.77,125.91,125.73,125.84,11174.0,125.77,125.91,125.73,125.84,11174.0
2018-07-12 14:30:00,125.81,125.94,125.7,125.78,8231.0,125.81,125.94,125.7,125.78,8231.0
2018-07-12 14:40:00,125.82,126.15,125.62,126.06,25742.0,125.82,126.15,125.62,126.06,25742.0
2018-07-12 14:50:00,126.09,126.53,126.09,126.53,27954.0,126.09,126.53,126.09,126.53,27954.0
2018-07-12 15:00:00,126.53,126.58,126.3,126.53,27126.0,126.53,126.58,126.3,126.53,27126.0
2018-07-12 15:10:00,126.49,126.49,126.19,126.27,27607.0,126.49,126.49,126.19,126.27,27607.0
2018-07-12 15:20:00,126.26,126.29,126.05,126.15,37497.0,126.26,126.29,126.05,126.15,37497.0
2018-07-12 15:30:00,126.13,126.15,125.87,126.14,71306.0,126.13,126.15,125.87,126.14,71306.0
2018-07-12 15:40:00,126.18,126.4,125.93,126.0,55049.0,126.18,126.4,125.93,126.0,55049.0
2018-07-12 15:50:00,125.96,126.28,125.91,126.24,100260.0,125.96,126.28,125.91,126.24,100260.0
2018-07-13 09:30:00,126.5,126.75,125.38,125.58,42895.0,126.5,126.75,125.38,125.58,42895.0
2018-07-13 09:40:00,125.79,125.84,125.12,125.39,9425.0,125.79,125.84,125.12,125.39,9425.0
2018-07-13 09:50:00,125.36,125.41,124.8,124.85,17227.0,125.36,125.41,124.8,124.85,17227.0
2018-07-13 10:00:00,124.95,125.63,124.95,125.63,9612.0,124.95,125.63,124.95,125.63,9612.0
2018-07-13 10:10:00,125.55,125.79,125.53,125.62,16739.0,125.55,125.79,125.53,125.62,16739.0
2018-07-13 10:20:00,125.59,125.76,125.46,125.48,39114.0,125.59,125.76,125.46,125.48,39114.0
2018-07-13 10:30:00,125.45,125.5,125.25,125.37,8326.0,125.45,125.5,125.25,125.37,8326.0
2018-07-13 10:40:00,125.42,125.6,125.4,125.4,9404.0,125.42,125.6,125.4,125.4,9404.0
2018-07-13 10:50:00,125.34,125.64,125.22,125.43,8916.0,125.34,125.64,125.22,125.43,8916.0
2018-07-13 11:00:00,125.43,125.5,125.33,125.39,2911.0,125.43,125.5,125.33,125.39,2911.0
2018-07-13 11:10:00,125.32,125.7,125.32,125.7,5752.0,125.32,125.7,125.32,125.7,5752.0
2018-07-13 11:20:00,125.66,125.68,125.46,125.5,11440.0,125.66,125.68,125.46,125.5,11440.0
2018-07-13 11:30:00,125.5,125.54,125.21,125.21,9464.0,125.5,125.54,125.21,125.21,9464.0
2018-07-13 11:40:00,125.12,125.32,124.94,125.2,9725.0,125.12,125.32,124.94,125.2,9725.0
2018-07-13 11:50:00,125.27,125.28,125.08,125.1,5384.0,125.27,125.28,125.08,125.1,5384.0
2018-07-13 12:00:00,125.16,125.29,125.12,125.29,5100.0,125.16,125.29,125.12,125.29,5100.0
2018-07-13 12:10:00,125.25,125.45,125.24,125.44,13300.0,125.25,125.45,125.24,125.44,13300.0
2018-07-13 12:20:00,125.46,125.49,125.33,125.45,3061.0,125.46,125.49,125.33,125.45,3061.0
2018-07-13 12:30:00,125.42,125.51,125.27,125.39,5839.0,125.42,125.51,125.27,125.39,5839.0
2018-07-13 12:40:00,125.4,125.44,125.24,125.26,10337.0,125.4,125.44,125.24,125.26,10337.0
2018-07-13 12:50:00,125.26,125.39,125.15,125.38,8817.0,125.26,125.39,125.15,125.38,8817.0
2018-07-13 13:00:00,125.41,125.58,125.41,125.53,3758.0,125.41,125.58,125.41,125.53,3758.0
2018-07-13 13:10:00,125.53,125.7,125.22,125.22,14101.0,125.53,125.7,125.22,125.22,14101.0
2018-07-13 13:20:00,125.25,125.28,125.19,125.25,11576.0,125.25,125.28,125.19,125.25,11576.0
2018-07-13 13:30:00,125.25,125.3,125.15,125.22,13149.0,125.25,125.3,125.15,125.22,13149.0
2018-07-13 13:40:00,125.22,125.34,125.14,125.18,24311.0,125.22,125.34,125.14,125.18,24311.0
2018-07-13 13:50:00,125.18,125.36,125.16,125.3,10616.0,125.18,125.36,125.16,125.3,10616.0
2018-07-13 14:00:00,125.31,125.32,125.26,125.28,8000.0,125.31,125.32,125.26,125.28,8000.0
2018-07-13 14:10:00,125.29,125.33,125.16,125.16,7049.0,125.29,125.33,125.16,125.16,7049.0
2018-07-13 14:20:00,125.17,125.22,125.05,125.13,18557.0,125.17,125.22,125.05,125.13,18557.0
2018-07-13 14:30:00,125.11,125.13,124.96,124.99,12314.0,125.11,125.13,124.96,124.99,12314.0
2018-07-13 14:40:00,125.0,125.08,124.92,125.01,14672.0,125.0,125.08,124.92,125.01,14672.0
2018-07-13 14:50:00,125.03,125.43,125.01,125.36,13623.0,125.03,125.43,125.01,125.36,13623.0
2018-07-13 15:00:00,125.36,125.66,125.36,125.64,18911.0,125.36,125.66,125.36,125.64,18911.0
2018-07-13 15:10:00,125.66,125.76,125.62,125.7,13231.0,125.66,125.76,125.62,125.7,13231.0
2018-07-13 15:20:00,125.71,126.02,125.7,126.01,20268.0,125.71,126.02,125.7,126.01,20268.0
2018-07-13 15:30:00,125.97,126.48,125.96,126.48,29036.0,125.97,126.48,125.96,126.48,29036.0
2018-07-13 15:40:00,126.48,126.48,126.17,126.32,41088.0,126.48,126.48,126.17,126.32,41088.0
2018-07-13 15:50:00,126.32,126.52,126.16,126.36,154311.0,126.32,126.52,126.16,126.36,154311.0
2018-07-16 09:30:00,126.25,126.78,125.95,126.2,25746.0,126.25,126.78,125.95,126.2,25746.0
2018-07-16 09:40:00,126.05,126.22,125.76,126.22,27966.0,126.05,126.22,125.76,126.22,27966.0
2018-07-16 09:50:00,126.25,126.52,126.2,126.32,44783.0,126.25,126.52,126.2,126.32,44783.0
2018-07-16 10:00:00,126.42,126.53,126.2,126.26,21827.0,126.42,126.53,126.2,126.26,21827.0
2018-07-16 10:10:00,126.3,126.55,126.06,126.12,49895.0,126.3,126.55,126.06,126.12,49895.0
2018-07-16 10:20:00,126.06,126.45,126.01,126.45,10102.0,126.06,126.45,126.01,126.45,10102.0
2018-07-16 10:30:00,126.38,126.56,126.33,126.38,11900.0,126.38,126.56,126.33,126.38,11900.0
2018-07-16 10:40:00,126.36,126.4,126.12,126.28,13508.0,126.36,126.4,126.12,126.28,13508.0
2018-07-16 10:50:00,126.33,126.52,126.32,126.34,6018.0,126.33,126.52,126.32,126.34,6018.0
2018-07-16 11:00:00,126.31,126.44,126.18,126.35,10660.0,126.31,126.44,126.18,126.35,10660.0
2018-07-16 11:10:00,126.31,126.42,126.18,126.28,13126.0,126.31,126.42,126.18,126.28,13126.0
2018-07-16 11:20:00,126.22,126.3,126.1,126.28,11997.0,126.22,126.3,126.1,126.28,11997.0
2018-07-16 11:30:00,126.26,126.73,126.25,126.63,7564.0,126.26,126.73,126.25,126.63,7564.0
2018-07-16 11:40:00,126.71,126.72,126.37,126.47,5075.0,126.71,126.72,126.37,126.47,5075.0
2018-07-16 11:50:00,126.43,126.49,126.33,126.48,3550.0,126.43,126.49,126.33,126.48,3550.0
2018-07-16 12:00:00,126.43,126.5,126.31,126.5,5521.0,126.43,126.5,126.31,126.5,5521.0
2018-07-16 12:10:00,126.47,126.59,126.47,126.54,1500.0,126.47,126.59,126.47,126.54,1500.0
2018-07-16 12:20:00,126.56,126.89,126.56,126.8,5779.0,126.56,126.89,126.56,126.8,5779.0
2018-07-16 12:30:00,126.78,126.84,126.55,126.56,20781.0,126.78,126.84,126.55,126.56,20781.0
2018-07-16 12:40:00,126.47,126.54,126.23,126.31,8465.0,126.47,126.54,126.23,126.31,8465.0
2018-07-16 12:50:00,126.34,126.55,126.28,126.49,3250.0,126.34,126.55,126.28,126.49,3250.0
2018-07-16 13:00:00,126.36,126.47,126.29,126.29,3620.0,126.36,126.47,126.29,126.29,3620.0
2018-07-16 13:10:00,126.34,126.41,126.2,126.24,3917.0,126.34,126.41,126.2,126.24,3917.0
2018-07-16 13:20:00,126.23,126.41,126.14,126.31,8003.0,126.23,126.41,126.14,126.31,8003.0
2018-07-16 13:30:00,126.25,126.45,126.23,126.37,14016.0,126.25,126.45,126.23,126.37,14016.0
2018-07-16 13:40:00,126.45,126.45,126.29,126.34,5296.0,126.45,126.45,126.29,126.34,5296.0
2018-07-16 13:50:00,126.35,126.46,126.25,126.31,8838.0,126.35,126.46,126.25,126.31,8838.0
2018-07-16 14:00:00,126.32,126.35,126.24,126.25,8955.0,126.32,126.35,126.24,126.25,8955.0
2018-07-16 14:10:00,126.27,126.27,126.03,126.15,67017.0,126.27,126.27,126.03,126.15,67017.0
2018-07-16 14:20:00,126.14,126.27,126.1,126.2,10019.0,126.14,126.27,126.1,126.2,10019.0
2018-07-16 14:30:00,126.16,126.32,126.11,126.18,13873.0,126.16,126.32,126.11,126.18,13873.0
2018-07-16 14:40:00,126.17,126.18,125.84,125.92,10857.0,126.17,126.18,125.84,125.92,10857.0
2018-07-16 14:50:00,125.93,126.04,125.84,125.84,18972.0,125.93,126.04,125.84,125.84,18972.0
2018-07-16 15:00:00,125.85,126.06,125.69,126.0,26037.0,125.85,126.06,125.69,126.0,26037.0
2018-07-16 15:10:00,125.96,126.14,125.85,125.85,13273.0,125.96,126.14,125.85,125.85,13273.0
2018-07-16 15:20:00,125.88,126.01,125.87,125.93,12436.0,125.88,126.01,125.87,125.93,12436.0
2018-07-16 15:30:00,125.96,126.02,125.78,125.81,13695.0,125.96,126.02,125.78,125.81,13695.0
2018-07-16 15:40:00,125.8,125.94,125.67,125.94,30643.0,125.8,125.94,125.67,125.94,30643.0
2018-07-16 15:50:00,125.93,125.99,125.78,125.9,69313.0,125.93,125.99,125.78,125.9,69313.0
2018-07-17 09:30:00,124.6,125.36,124.51,124.93,49520.0,124.6,125.36,124.51,124.93,49520.0
2018-07-17 09:40:00,125.01,126.13,125.01,126.13,37246.0,125.01,126.13,125.01,126.13,37246.0
2018-07-17 09:50:00,126.08,126.6,126.04,126.24,15599.0,126.08,126.6,126.04,126.24,15599.0
2018-07-17 10:00:00,126.4,126.65,126.03,126.47,16173.0,126.4,126.65,126.03,126.47,16173.0
2018-07-17 10:10:00,126.45,126.53,126.05,126.14,5530.0,126.45,126.53,126.05,126.14,5530.0
2018-07-17 10:20:00,126.14,126.29,126.14,126.2,2000.0,126.14,126.29,126.14,126.2,2000.0
2018-07-17 10:30:00,126.23,126.35,125.97,126.1,11562.0,126.23,126.35,125.97,126.1,11562.0
2018-07-17 10:40:00,126.0,126.18,125.87,126.0,8537.0,126.0,126.18,125.87,126.0,8537.0
2018-07-17 10:50:00,126.04,126.26,125.85,126.21,5621.0,126.04,126.26,125.85,126.21,5621.0
2018-07-17 11:00:00,126.18,126.82,126.17,126.8,7557.0,126.18,126.82,126.17,126.8,7557.0
2018-07-17 11:10:00,126.81,126.81,126.44,126.53,4400.0,126.81,126.81,126.44,126.53,4400.0
2018-07-17 11:20:00,126.67,126.81,126.56,126.72,4595.0,126.67,126.81,126.56,126.72,4595.0
2018-07-17 11:30:00,126.83,126.86,126.68,126.78,8050.0,126.83,126.86,126.68,126.78,8050.0
2018-07-17 11:40:00,126.7,127.28,126.64,127.28,10841.0,126.7,127.28,126.64,127.28,10841.0
2018-07-17 11:50:00,127.21,127.61,127.0,127.54,21238.0,127.21,127.61,127.0,127.54,21238.0
2018-07-17 12:00:00,127.53,127.57,127.33,127.39,16205.0,127.53,127.57,127.33,127.39,16205.0
2018-07-17 12:10:00,127.35,127.74,127.35,127.71,13131.0,127.35,127.74,127.35,127.71,13131.0
2018-07-17 12:20:00,127.71,127.92,127.62,127.84,26424.0,127.71,127.92,127.62,127.84,26424.0
2018-07-17 12:30:00,127.86,127.9,127.66,127.7,13179.0,127.86,127.9,127.66,127.7,13179.0
2018-07-17 12:40:00,127.69,127.88,127.69,127.82,15262.0,127.69,127.88,127.69,127.82,15262.0
2018-07-17 12:50:00,127.82,127.82,127.55,127.58,12529.0,127.82,127.82,127.55,127.58,12529.0
2018-07-17 13:00:00,127.58,127.58,127.34,127.55,19331.0,127.58,127.58,127.34,127.55,19331.0
2018-07-17 13:10:00,127.53,127.71,127.46,127.52,22622.0,127.53,127.71,127.46,127.52,22622.0
2018-07-17 13:20:00,127.44,127.51,127.32,127.43,23944.0,127.44,127.51,127.32,127.43,23944.0
2018-07-17 13:30:00,127.44,127.62,127.35,127.5,26818.0,127.44,127.62,127.35,127.5,26818.0
2018-07-17 13:40:00,127.5,127.57,127.4,127.4,30454.0,127.5,127.57,127.4,127.4,30454.0
2018-07-17 13:50:00,127.42,127.42,127.1,127.12,8465.0,127.42,127.42,127.1,127.12,8465.0
2018-07-17 14:00:00,127.12,127.27,127.0,127.14,24303.0,127.12,127.27,127.0,127.14,24303.0
2018-07-17 14:10:00,127.14,127.14,126.79,126.81,70053.0,127.14,127.14,126.79,126.81,70053.0
2018-07-17 14:20:00,126.81,127.02,126.74,126.94,32171.0,126.81,127.02,126.74,126.94,32171.0
2018-07-17 14:30:00,126.92,127.05,126.83,126.9,40115.0,126.92,127.05,126.83,126.9,40115.0
2018-07-17 14:40:00,126.88,126.93,126.74,126.79,14449.0,126.88,126.93,126.74,126.79,14449.0
2018-07-17 14:50:00,126.77,126.79,126.54,126.59,30688.0,126.77,126.79,126.54,126.59,30688.0
2018-07-17 15:00:00,126.56,126.63,126.49,126.59,36589.0,126.56,126.63,126.49,126.59,36589.0
2018-07-17 15:10:00,126.59,126.86,126.59,126.78,23922.0,126.59,126.86,126.59,126.78,23922.0
2018-07-17 15:20:00,126.81,127.05,126.78,126.98,59450.0,126.81,127.05,126.78,126.98,59450.0
2018-07-17 15:30:00,126.98,127.17,126.97,127.15,27534.0,126.98,127.17,126.97,127.15,27534.0
2018-07-17 15:40:00,127.15,127.32,126.98,126.99,60267.0,127.15,127.32,126.98,126.99,60267.0
2018-07-17 15:50:00,126.99,126.99,126.6,126.73,110943.0,126.99,126.99,126.6,126.73,110943.0
2018-07-18 09:30:00,126.55,127.11,126.23,126.25,23183.0,126.55,127.11,126.23,126.25,23183.0
2018-07-18 09:40:00,126.18,126.53,126.0,126.37,24306.0,126.18,126.53,126.0,126.37,24306.0
2018-07-18 09:50:00,126.32,126.65,126.07,126.6,14034.0,126.32,126.65,126.07,126.6,14034.0
2018-07-18 10:00:00,126.64,126.85,126.57,126.78,21657.0,126.64,126.85,126.57,126.78,21657.0
2018-07-18 10:10:00,126.72,126.8,126.2,126.35,11342.0,126.72,126.8,126.2,126.35,11342.0
2018-07-18 10:20:00,126.38,126.55,126.13,126.13,26246.0,126.38,126.55,126.13,126.13,26246.0
2018-07-18 10:30:00,126.04,126.33,126.0,126.33,8407.0,126.04,126.33,126.0,126.33,8407.0
2018-07-18 10:40:00,126.47,126.55,126.34,126.34,5829.0,126.47,126.55,126.34,126.34,5829.0
2018-07-18 10:50:00,126.38,126.5,126.29,126.5,6700.0,126.38,126.5,126.29,126.5,6700.0
2018-07-18 11:00:00,126.52,126.56,126.31,126.41,4300.0,126.52,126.56,126.31,126.41,4300.0
2018-07-18 11:10:00,126.42,126.67,126.41,126.52,12884.0,126.42,126.67,126.41,126.52,12884.0
2018-07-18 11:20:00,126.62,126.75,126.41,126.56,26845.0,126.62,126.75,126.41,126.56,26845.0
2018-07-18 11:30:00,126.58,126.71,126.53,126.53,6300.0,126.58,126.71,126.53,126.53,6300.0
2018-07-18 11:40:00,126.53,126.53,126.23,126.3,14078.0,126.53,126.53,126.23,126.3,14078.0
2018-07-18 11:50:00,126.27,126.29,126.15,126.2,5700.0,126.27,126.29,126.15,126.2,5700.0
2018-07-18 12:00:00,126.12,126.37,126.11,126.31,8786.0,126.12,126.37,126.11,126.31,8786.0
2018-07-18 12:10:00,126.31,126.31,126.0,126.03,18137.0,126.31,126.31,126.0,126.03,18137.0
2018-07-18 12:20:00,126.03,126.12,126.0,126.11,14060.0,126.03,126.12,126.0,126.11,14060.0
2018-07-18 12:30:00,126.13,126.13,125.85,125.95,10821.0,126.13,126.13,125.85,125.95,10821.0
2018-07-18 12:40:00,125.98,126.26,125.95,126.21,6300.0,125.98,126.26,125.95,126.21,6300.0
2018-07-18 12:50:00,126.27,126.33,126.22,126.29,3600.0,126.27,126.33,126.22,126.29,3600.0
2018-07-18 13:00:00,126.26,126.37,126.2,126.33,2120.0,126.26,126.37,126.2,126.33,2120.0
2018-07-18 13:10:00,126.35,126.45,126.25,126.42,3105.0,126.35,126.45,126.25,126.42,3105.0
2018-07-18 13:20:00,126.42,126.56,126.39,126.49,4135.0,126.42,126.56,126.39,126.49,4135.0
2018-07-18 13:30:00,126.52,126.52,126.34,126.34,9168.0,126.52,126.52,126.34,126.34,9168.0
2018-07-18 13:40:00,126.35,126.35,126.17,126.2,4810.0,126.35,126.35,126.17,126.2,4810.0
2018-07-18 13:50:00,126.17,126.31,126.09,126.2,9072.0,126.17,126.31,126.09,126.2,9072.0
2018-07-18 14:00:00,126.2,126.39,126.2,126.39,11849.0,126.2,126.39,126.2,126.39,11849.0
2018-07-18 14:10:00,126.35,126.35,126.2,126.2,7854.0,126.35,126.35,126.2,126.2,7854.0
2018-07-18 14:20:00,126.2,126.28,126.18,126.2,21448.0,126.2,126.28,126.18,126.2,21448.0
2018-07-18 14:30:00,126.18,126.19,126.07,126.09,5850.0,126.18,126.19,126.07,126.09,5850.0
2018-07-18 14:40:00,126.08,127.11,126.04,126.85,221663.0,126.08,127.11,126.04,126.85,221663.0
2018-07-18 14:50:00,126.83,127.24,126.8,127.11,158733.0,126.83,127.24,126.8,127.11,158733.0
2018-07-18 15:00:00,127.16,127.22,127.03,127.18,45439.0,127.16,127.22,127.03,127.18,45439.0
2018-07-18 15:10:00,127.2,127.28,127.01,127.27,41756.0,127.2,127.28,127.01,127.27,41756.0
2018-07-18 15:20:00,127.28,127.36,127.13,127.19,37755.0,127.28,127.36,127.13,127.19,37755.0
2018-07-18 15:30:00,127.19,127.62,127.19,127.22,61639.0,127.19,127.62,127.19,127.22,61639.0
2018-07-18 15:40:00,127.25,127.35,126.94,127.01,95655.0,127.25,127.35,126.94,127.01,95655.0
2018-07-18 15:50:00,126.98,127.14,126.7,126.81,184845.0,126.98,127.14,126.7,126.81,184845.0
2018-07-19 09:30:00,127.54,127.8,127.04,127.58,53153.0,127.54,127.8,127.04,127.58,53153.0
2018-07-19 09:40:00,127.58,127.81,127.1,127.1,22708.0,127.58,127.81,127.1,127.1,22708.0
2018-07-19 09:50:00,127.11,127.15,126.61,126.84,21715.0,127.11,127.15,126.61,126.84,21715.0
2018-07-19 10:00:00,126.83,127.06,126.79,126.79,28136.0,126.83,127.06,126.79,126.79,28136.0
2018-07-19 10:10:00,126.82,127.64,126.79,127.64,46023.0,126.82,127.64,126.79,127.64,46023.0
2018-07-19 10:20:00,127.69,128.24,127.59,127.99,62708.0,127.69,128.24,127.59,127.99,62708.0
2018-07-19 10:30:00,128.08,128.1,127.62,127.83,22826.0,128.08,128.1,127.62,127.83,22826.0
2018-07-19 10:40:00,127.85,128.07,127.69,127.72,28985.0,127.85,128.07,127.69,127.72,28985.0
2018-07-19 10:50:00,127.72,128.07,127.6,127.9,14528.0,127.72,128.07,127.6,127.9,14528.0
2018-07-19 11:00:00,127.93,127.94,127.56,127.56,25077.0,127.93,127.94,127.56,127.56,25077.0
2018-07-19 11:10:00,127.54,127.59,127.35,127.57,18989.0,127.54,127.59,127.35,127.57,18989.0
2018-07-19 11:20:00,127.57,127.63,127.29,127.52,25494.0,127.57,127.63,127.29,127.52,25494.0
2018-07-19 11:30:00,127.55,127.59,127.37,127.46,4292.0,127.55,127.59,127.37,127.46,4292.0
2018-07-19 11:40:00,127.51,127.72,127.44,127.58,45073.0,127.51,127.72,127.44,127.58,45073.0
2018-07-19 11:50:00,127.53,127.74,127.41,127.41,23226.0,127.53,127.74,127.41,127.41,23226.0
2018-07-19 12:00:00,127.37,127.42,127.07,127.13,16509.0,127.37,127.42,127.07,127.13,16509.0
2018-07-19 12:10:00,127.13,127.26,127.11,127.2,19791.0,127.13,127.26,127.11,127.2,19791.0
2018-07-19 12:20:00,127.21,127.35,127.19,127.3,6303.0,127.21,127.35,127.19,127.3,6303.0
2018-07-19 12:30:00,127.27,127.42,127.27,127.35,6544.0,127.27,127.42,127.27,127.35,6544.0
2018-07-19 12:40:00,127.36,127.36,126.89,127.05,33829.0,127.36,127.36,126.89,127.05,33829.0
2018-07-19 12:50:00,127.08,127.23,127.05,127.21,19270.0,127.08,127.23,127.05,127.21,19270.0
2018-07-19 13:00:00,127.22,127.44,127.15,127.29,33625.0,127.22,127.44,127.15,127.29,33625.0
2018-07-19 13:10:00,127.25,127.57,127.2,127.38,21981.0,127.25,127.57,127.2,127.38,21981.0
2018-07-19 13:20:00,127.38,127.54,127.33,127.46,28488.0,127.38,127.54,127.33,127.46,28488.0
2018-07-19 13:30:00,127.45,127.75,127.45,127.65,18909.0,127.45,127.75,127.45,127.65,18909.0
2018-07-19 13:40:00,127.65,127.69,127.58,127.65,5274.0,127.65,127.69,127.58,127.65,5274.0
2018-07-19 13:50:00,127.63,127.65,127.55,127.62,13414.0,127.63,127.65,127.55,127.62,13414.0
2018-07-19 14:00:00,127.65,127.69,127.55,127.59,10153.0,127.65,127.69,127.55,127.59,10153.0
2018-07-19 14:10:00,127.56,128.1,127.49,127.94,18265.0,127.56,128.1,127.49,127.94,18265.0
2018-07-19 14:20:00,127.9,127.9,127.64,127.79,32616.0,127.9,127.9,127.64,127.79,32616.0
2018-07-19 14:30:00,127.76,127.76,127.47,127.53,11700.0,127.76,127.76,127.47,127.53,11700.0
2018-07-19 14:40:00,127.53,127.67,127.38,127.64,12753.0,127.53,127.67,127.38,127.64,12753.0
2018-07-19 14:50:00,127.64,127.91,127.45,127.77,38982.0,127.64,127.91,127.45,127.77,38982.0
2018-07-19 15:00:00,127.77,127.84,127.67,127.7,22365.0,127.77,127.84,127.67,127.7,22365.0
2018-07-19 15:10:00,127.7,127.7,127.32,127.32,20173.0,127.7,127.7,127.32,127.32,20173.0
2018-07-19 15:20:00,127.3,127.39,127.25,127.29,16880.0,127.3,127.39,127.25,127.29,16880.0
2018-07-19 15:30:00,127.27,127.51,127.21,127.48,51679.0,127.27,127.51,127.21,127.48,51679.0
2018-07-19 15:40:00,127.44,127.56,127.42,127.51,42477.0,127.44,127.56,127.42,127.51,42477.0
2018-07-19 15:50:00,127.5,127.51,127.29,127.42,112908.0,127.5,127.51,127.29,127.42,112908.0
2018-07-20 09:30:00,127.01,128.02,126.75,127.0,51211.0,127.01,128.02,126.75,127.0,51211.0
2018-07-20 09:40:00,127.02,127.44,126.73,127.16,13742.0,127.02,127.44,126.73,127.16,13742.0
2018-07-20 09:50:00,127.05,127.37,126.73,126.75,12993.0,127.05,127.37,126.73,126.75,12993.0
2018-07-20 10:00:00,126.78,126.95,126.22,126.68,29535.0,126.78,126.95,126.22,126.68,29535.0
2018-07-20 10:10:00,126.6,127.04,126.58,126.91,7811.0,126.6,127.04,126.58,126.91,7811.0
2018-07-20 10:20:00,126.83,127.45,126.67,127.24,21235.0,126.83,127.45,126.67,127.24,21235.0
2018-07-20 10:30:00,127.3,127.99,127.3,127.82,19502.0,127.3,127.99,127.3,127.82,19502.0
2018-07-20 10:40:00,127.88,128.07,127.7,127.93,10878.0,127.88,128.07,127.7,127.93,10878.0
2018-07-20 10:50:00,127.93,127.94,127.56,127.58,13578.0,127.93,127.94,127.56,127.58,13578.0
2018-07-20 11:00:00,127.52,127.58,127.19,127.36,17189.0,127.52,127.58,127.19,127.36,17189.0
2018-07-20 11:10:00,127.43,127.6,127.38,127.5,7925.0,127.43,127.6,127.38,127.5,7925.0
2018-07-20 11:20:00,127.51,127.82,127.44,127.75,15460.0,127.51,127.82,127.44,127.75,15460.0
2018-07-20 11:30:00,127.71,128.18,127.59,127.72,40338.0,127.71,128.18,127.59,127.72,40338.0
2018-07-20 11:40:00,127.69,127.97,127.32,127.32,24143.0,127.69,127.97,127.32,127.32,24143.0
2018-07-20 11:50:00,127.32,127.4,127.05,127.06,14200.0,127.32,127.4,127.05,127.06,14200.0
2018-07-20 12:00:00,127.06,127.06,126.67,126.68,24544.0,127.06,127.06,126.67,126.68,24544.0
2018-07-20 12:10:00,126.68,126.85,126.56,126.82,34386.0,126.68,126.85,126.56,126.82,34386.0
2018-07-20 12:20:00,126.78,126.85,126.68,126.68,17745.0,126.78,126.85,126.68,126.68,17745.0
2018-07-20 12:30:00,126.68,126.69,126.45,126.5,11355.0,126.68,126.69,126.45,126.5,11355.0
2018-07-20 12:40:00,126.5,126.73,126.43,126.65,18618.0,126.5,126.73,126.43,126.65,18618.0
2018-07-20 12:50:00,126.63,126.91,126.58,126.77,18904.0,126.63,126.91,126.58,126.77,18904.0
2018-07-20 13:00:00,126.74,126.89,126.74,126.81,9018.0,126.74,126.89,126.74,126.81,9018.0
2018-07-20 13:10:00,126.92,126.92,126.73,126.76,13350.0,126.92,126.92,126.73,126.76,13350.0
2018-07-20 13:20:00,126.71,126.72,126.53,126.68,6329.0,126.71,126.72,126.53,126.68,6329.0
2018-07-20 13:30:00,126.66,126.94,126.64,126.85,8629.0,126.66,126.94,126.64,126.85,8629.0
2018-07-20 13:40:00,126.82,126.95,126.63,126.65,11900.0,126.82,126.95,126.63,126.65,11900.0
2018-07-20 13:50:00,126.65,126.72,126.51,126.52,19327.0,126.65,126.72,126.51,126.52,19327.0
2018-07-20 14:00:00,126.53,126.75,126.5,126.58,14651.0,126.53,126.75,126.5,126.58,14651.0
2018-07-20 14:10:00,126.61,126.61,126.32,126.45,15081.0,126.61,126.61,126.32,126.45,15081.0
2018-07-20 14:20:00,126.46,126.46,126.33,126.36,7761.0,126.46,126.46,126.33,126.36,7761.0
2018-07-20 14:30:00,126.43,126.47,126.09,126.2,34492.0,126.43,126.47,126.09,126.2,34492.0
2018-07-20 14:40:00,126.2,126.48,126.19,126.44,5365.0,126.2,126.48,126.19,126.44,5365.0
2018-07-20 14:50:00,126.44,126.63,126.44,126.62,5683.0,126.44,126.63,126.44,126.62,5683.0
2018-07-20 15:00:00,126.59,126.63,126.5,126.58,5979.0,126.59,126.63,126.5,126.58,5979.0
2018-07-20 15:10:00,126.61,126.67,126.49,126.59,16088.0,126.61,126.67,126.49,126.59,16088.0
2018-07-20 15:20:00,126.62,126.7,126.45,126.65,16355.0,126.62,126.7,126.45,126.65,16355.0
2018-07-20 15:30:00,126.68,126.77,126.62,126.62,16989.0,126.68,126.77,126.62,126.62,16989.0
2018-07-20 15:40:00,126.64,126.75,126.61,126.61,44030.0,126.64,126.75,126.61,126.61,44030.0
2018-07-20 15:50:00,126.57,126.66,126.45,126.61,97392.0,126.57,126.66,126.45,126.61,97392.0
2018-07-23 09:30:00,126.51,127.12,125.43,125.45,36787.0,126.51,127.12,125.43,125.45,36787.0
2018-07-23 09:40:00,125.48,125.91,125.25,125.46,19046.0,125.48,125.91,125.25,125.46,19046.0
2018-07-23 09:50:00,125.37,125.75,125.11,125.75,35241.0,125.37,125.75,125.11,125.75,35241.0
2018-07-23 10:00:00,125.97,126.42,125.87,126.4,9836.0,125.97,126.42,125.87,126.4,9836.0
2018-07-23 10:10:00,126.38,126.64,126.18,126.28,19547.0,126.38,126.64,126.18,126.28,19547.0
2018-07-23 10:20:00,126.18,126.42,126.0,126.1,20305.0,126.18,126.42,126.0,126.1,20305.0
2018-07-23 10:30:00,125.95,126.33,125.49,126.31,49485.0,125.95,126.33,125.49,126.31,49485.0
2018-07-23 10:40:00,126.27,126.4,125.96,126.0,31370.0,126.27,126.4,125.96,126.0,31370.0
2018-07-23 10:50:00,126.02,126.27,125.81,125.81,12406.0,126.02,126.27,125.81,125.81,12406.0
2018-07-23 11:00:00,125.83,126.06,125.6,125.81,20195.0,125.83,126.06,125.6,125.81,20195.0
2018-07-23 11:10:00,125.84,126.04,125.68,125.71,22040.0,125.84,126.04,125.68,125.71,22040.0
2018-07-23 11:20:00,125.74,126.24,125.64,126.21,30919.0,125.74,126.24,125.64,126.21,30919.0
2018-07-23 11:30:00,126.18,126.6,126.14,126.44,18757.0,126.18,126.6,126.14,126.44,18757.0
2018-07-23 11:40:00,126.46,126.58,126.39,126.5,8875.0,126.46,126.58,126.39,126.5,8875.0
2018-07-23 11:50:00,126.51,126.78,126.46,126.59,18565.0,126.51,126.78,126.46,126.59,18565.0
2018-07-23 12:00:00,126.57,126.68,126.35,126.37,8763.0,126.57,126.68,126.35,126.37,8763.0
2018-07-23 12:10:00,126.31,126.66,126.31,126.58,11241.0,126.31,126.66,126.31,126.58,11241.0
2018-07-23 12:20:00,126.58,126.89,126.58,126.84,15461.0,126.58,126.89,126.58,126.84,15461.0
2018-07-23 12:30:00,126.78,127.0,126.78,126.83,13279.0,126.78,127.0,126.78,126.83,13279.0
2018-07-23 12:40:00,126.82,126.82,126.63,126.63,15952.0,126.82,126.82,126.63,126.63,15952.0
2018-07-23 12:50:00,126.61,126.66,126.32,126.52,16035.0,126.61,126.66,126.32,126.52,16035.0
2018-07-23 13:00:00,126.52,126.61,126.44,126.52,7864.0,126.52,126.61,126.44,126.52,7864.0
2018-07-23 13:10:00,126.53,126.55,126.48,126.51,11436.0,126.53,126.55,126.48,126.51,11436.0
2018-07-23 13:20:00,126.48,126.57,126.41,126.56,15316.0,126.48,126.57,126.41,126.56,15316.0
2018-07-23 13:30:00,126.56,126.81,126.56,126.76,12488.0,126.56,126.81,126.56,126.76,12488.0
2018-07-23 13:40:00,126.76,127.05,126.73,126.82,78255.0,126.76,127.05,126.73,126.82,78255.0
2018-07-23 13:50:00,126.78,126.85,126.68,126.73,8143.0,126.78,126.85,126.68,126.73,8143.0
2018-07-23 14:00:00,126.71,126.87,126.68,126.87,12400.0,126.71,126.87,126.68,126.87,12400.0
2018-07-23 14:10:00,126.93,126.93,126.73,126.73,7141.0,126.93,126.93,126.73,126.73,7141.0
2018-07-23 14:20:00,126.71,126.71,126.62,126.66,10146.0,126.71,126.71,126.62,126.66,10146.0
2018-07-23 14:30:00,126.64,126.88,126.64,126.86,17562.0,126.64,126.88,126.64,126.86,17562.0
2018-07-23 14:40:00,126.82,126.91,126.77,126.82,12028.0,126.82,126.91,126.77,126.82,12028.0
2018-07-23 14:50:00,126.81,126.95,126.79,126.93,11242.0,126.81,126.95,126.79,126.93,11242.0
2018-07-23 15:00:00,126.93,126.96,126.85,126.85,7458.0,126.93,126.96,126.85,126.85,7458.0
2018-07-23 15:10:00,126.87,126.9,126.62,126.84,15612.0,126.87,126.9,126.62,126.84,15612.0
2018-07-23 15:20:00,126.84,126.86,126.8,126.85,10267.0,126.84,126.86,126.8,126.85,10267.0
2018-07-23 15:30:00,126.85,126.85,126.6,126.6,20301.0,126.85,126.85,126.6,126.6,20301.0
2018-07-23 15:40:00,126.61,126.89,126.58,126.88,30930.0,126.61,126.89,126.58,126.88,30930.0
2018-07-23 15:50:00,126.88,126.89,126.57,126.81,89803.0,126.88,126.89,126.57,126.81,89803.0
2018-07-24 09:30:00,127.84,127.84,126.37,126.37,37640.0,127.84,127.84,126.37,126.37,37640.0
2018-07-24 09:40:00,126.32,126.45,125.71,125.71,54383.0,126.32,126.45,125.71,125.71,54383.0
2018-07-24 09:50:00,125.7,125.87,124.81,125.08,79221.0,125.7,125.87,124.81,125.08,79221.0
2018-07-24 10:00:00,125.09,125.43,124.51,125.22,52602.0,125.09,125.43,124.51,125.22,52602.0
2018-07-24 10:10:00,125.21,125.73,124.23,124.44,67753.0,125.21,125.73,124.23,124.44,67753.0
2018-07-24 10:20:00,124.48,124.67,124.25,124.56,106664.0,124.48,124.67,124.25,124.56,106664.0
2018-07-24 10:30:00,124.53,125.31,124.43,125.12,40090.0,124.53,125.31,124.43,125.12,40090.0
2018-07-24 10:40:00,125.24,125.46,124.9,124.96,42710.0,125.24,125.46,124.9,124.96,42710.0
2018-07-24 10:50:00,125.03,125.49,125.02,125.24,48024.0,125.03,125.49,125.02,125.24,48024.0
2018-07-24 11:00:00,125.32,125.35,124.37,124.65,32439.0,125.32,125.35,124.37,124.65,32439.0
2018-07-24 11:10:00,124.7,125.13,124.69,125.03,25650.0,124.7,125.13,124.69,125.03,25650.0
2018-07-24 11:20:00,125.05,125.43,124.89,125.05,28891.0,125.05,125.43,124.89,125.05,28891.0
2018-07-24 11:30:00,125.04,125.04,124.52,124.95,59189.0,125.04,125.04,124.52,124.95,59189.0
2018-07-24 11:40:00,124.85,124.89,124.32,124.5,25851.0,124.85,124.89,124.32,124.5,25851.0
2018-07-24 11:50:00,124.5,124.72,124.25,124.71,40156.0,124.5,124.72,124.25,124.71,40156.0
2018-07-24 12:00:00,124.66,124.97,124.46,124.97,25131.0,124.66,124.97,124.46,124.97,25131.0
2018-07-24 12:10:00,124.87,124.93,124.32,124.61,39799.0,124.87,124.93,124.32,124.61,39799.0
2018-07-24 12:20:00,124.62,124.84,124.6,124.72,23413.0,124.62,124.84,124.6,124.72,23413.0
2018-07-24 12:30:00,124.71,125.01,124.71,125.0,8511.0,124.71,125.01,124.71,125.0,8511.0
2018-07-24 12:40:00,125.0,125.0,124.0,124.56,27829.0,125.0,125.0,124.0,124.56,27829.0
2018-07-24 12:50:00,124.44,124.52,124.23,124.42,31028.0,124.44,124.52,124.23,124.42,31028.0
2018-07-24 13:00:00,124.39,124.56,123.97,124.48,25935.0,124.39,124.56,123.97,124.48,25935.0
2018-07-24 13:10:00,124.45,124.69,124.13,124.13,25447.0,124.45,124.69,124.13,124.13,25447.0
2018-07-24 13:20:00,124.14,124.2,123.88,123.92,70203.0,124.14,124.2,123.88,123.92,70203.0
2018-07-24 13:30:00,123.95,124.11,123.49,123.49,68285.0,123.95,124.11,123.49,123.49,68285.0
2018-07-24 13:40:00,123.48,124.28,123.41,123.95,60585.0,123.48,124.28,123.41,123.95,60585.0
2018-07-24 13:50:00,123.97,124.5,123.88,124.48,22840.0,123.97,124.5,123.88,124.48,22840.0
2018-07-24 14:00:00,124.44,124.47,123.96,124.15,45950.0,124.44,124.47,123.96,124.15,45950.0
2018-07-24 14:10:00,124.15,124.34,124.11,124.2,20941.0,124.15,124.34,124.11,124.2,20941.0
2018-07-24 14:20:00,124.22,124.4,124.16,124.32,28943.0,124.22,124.4,124.16,124.32,28943.0
2018-07-24 14:30:00,124.32,124.65,124.2,124.4,20619.0,124.32,124.65,124.2,124.4,20619.0
2018-07-24 14:40:00,124.38,124.71,124.34,124.62,14035.0,124.38,124.71,124.34,124.62,14035.0
2018-07-24 14:50:00,124.56,124.66,124.42,124.62,18749.0,124.56,124.66,124.42,124.62,18749.0
2018-07-24 15:00:00,124.53,125.03,124.53,124.98,30402.0,124.53,125.03,124.53,124.98,30402.0
2018-07-24 15:10:00,124.98,125.18,124.96,125.05,36492.0,124.98,125.18,124.96,125.05,36492.0
2018-07-24 15:20:00,125.03,125.11,124.78,125.02,49394.0,125.03,125.11,124.78,125.02,49394.0
2018-07-24 15:30:00,125.0,125.39,124.98,125.3,45785.0,125.0,125.39,124.98,125.3,45785.0
2018-07-24 15:40:00,125.29,125.35,124.96,125.07,65036.0,125.29,125.35,124.96,125.07,65036.0
2018-07-24 15:50:00,125.08,125.36,124.96,125.16,121581.0,125.08,125.36,124.96,125.16,121581.0
2018-07-25 09:30:00,125.64,127.57,124.55,127.16,44651.0,125.64,127.57,124.55,127.16,44651.0
2018-07-25 09:40:00,127.11,127.46,126.95,127.34,19421.0,127.11,127.46,126.95,127.34,19421.0
2018-07-25 09:50:00,127.34,127.45,126.81,126.84,20015.0,127.34,127.45,126.81,126.84,20015.0
2018-07-25 10:00:00,126.94,126.99,126.48,126.81,56176.0,126.94,126.99,126.48,126.81,56176.0
2018-07-25 10:10:00,126.81,127.13,126.4,127.11,39737.0,126.81,127.13,126.4,127.11,39737.0
2018-07-25 10:20:00,127.07,127.51,127.06,127.4,18329.0,127.07,127.51,127.06,127.4,18329.0
2018-07-25 10:30:00,127.4,127.78,127.39,127.62,29460.0,127.4,127.78,127.39,127.62,29460.0
2018-07-25 10:40:00,127.7,127.93,127.31,127.88,23286.0,127.7,127.93,127.31,127.88,23286.0
2018-07-25 10:50:00,127.8,128.04,127.42,127.54,45169.0,127.8,128.04,127.42,127.54,45169.0
2018-07-25 11:00:00,127.54,127.7,127.4,127.53,23870.0,127.54,127.7,127.4,127.53,23870.0
2018-07-25 11:10:00,127.49,127.96,127.42,127.78,29007.0,127.49,127.96,127.42,127.78,29007.0
2018-07-25 11:20:00,127.82,128.44,127.63,128.42,28986.0,127.82,128.44,127.63,128.42,28986.0
2018-07-25 11:30:00,128.43,128.65,128.11,128.37,44691.0,128.43,128.65,128.11,128.37,44691.0
2018-07-25 11:40:00,128.35,128.7,128.25,128.39,48887.0,128.35,128.7,128.25,128.39,48887.0
2018-07-25 11:50:00,128.45,128.48,128.2,128.33,20771.0,128.45,128.48,128.2,128.33,20771.0
2018-07-25 12:00:00,128.33,128.46,127.88,128.0,71843.0,128.33,128.46,127.88,128.0,71843.0
2018-07-25 12:10:00,128.01,128.07,127.87,127.98,20162.0,128.01,128.07,127.87,127.98,20162.0
2018-07-25 12:20:00,127.98,128.06,127.77,127.83,21900.0,127.98,128.06,127.77,127.83,21900.0
2018-07-25 12:30:00,127.83,127.85,127.43,127.65,19762.0,127.83,127.85,127.43,127.65,19762.0
2018-07-25 12:40:00,127.59,127.66,127.3,127.3,28239.0,127.59,127.66,127.3,127.3,28239.0
2018-07-25 12:50:00,127.33,127.34,127.18,127.18,11702.0,127.33,127.34,127.18,127.18,11702.0
2018-07-25 13:00:00,127.21,127.45,127.09,127.11,17264.0,127.21,127.45,127.09,127.11,17264.0
2018-07-25 13:10:00,127.11,127.36,127.01,127.21,14685.0,127.11,127.36,127.01,127.21,14685.0
2018-07-25 13:20:00,127.27,127.28,127.14,127.28,7246.0,127.27,127.28,127.14,127.28,7246.0
2018-07-25 13:30:00,127.31,127.36,127.03,127.11,17256.0,127.31,127.36,127.03,127.11,17256.0
2018-07-25 13:40:00,127.17,127.28,127.14,127.2,10106.0,127.17,127.28,127.14,127.2,10106.0
2018-07-25 13:50:00,127.22,127.23,127.06,127.06,14034.0,127.22,127.23,127.06,127.06,14034.0
2018-07-25 14:00:00,127.1,127.34,127.06,127.34,18915.0,127.1,127.34,127.06,127.34,18915.0
2018-07-25 14:10:00,127.37,127.4,127.11,127.18,15929.0,127.37,127.4,127.11,127.18,15929.0
2018-07-25 14:20:00,127.15,127.49,127.15,127.43,19311.0,127.15,127.49,127.15,127.43,19311.0
2018-07-25 14:30:00,127.43,127.79,127.34,127.38,29818.0,127.43,127.79,127.34,127.38,29818.0
2018-07-25 14:40:00,127.37,127.4,127.13,127.25,16950.0,127.37,127.4,127.13,127.25,16950.0
2018-07-25 14:50:00,127.23,127.25,127.11,127.2,16850.0,127.23,127.25,127.11,127.2,16850.0
2018-07-25 15:00:00,127.2,127.24,127.06,127.07,17108.0,127.2,127.24,127.06,127.07,17108.0
2018-07-25 15:10:00,127.08,127.12,126.93,127.02,16030.0,127.08,127.12,126.93,127.02,16030.0
2018-07-25 15:20:00,127.07,127.18,127.02,127.18,22227.0,127.07,127.18,127.02,127.18,22227.0
2018-07-25 15:30:00,127.18,127.68,127.15,127.48,41341.0,127.18,127.68,127.15,127.48,41341.0
2018-07-25 15:40:00,127.48,128.01,127.4,128.01,63844.0,127.48,128.01,127.4,128.01,63844.0
2018-07-25 15:50:00,128.04,128.13,127.39,127.86,262524.0,128.04,128.13,127.39,127.86,262524.0
2018-07-26 09:30:00,127.59,127.59,126.77,126.81,24665.0,127.59,127.59,126.77,126.81,24665.0
2018-07-26 09:40:00,126.94,127.11,126.23,126.23,22105.0,126.94,127.11,126.23,126.23,22105.0
2018-07-26 09:50:00,126.31,126.31,125.56,126.16,21844.0,126.31,126.31,125.56,126.16,21844.0
2018-07-26 10:00:00,126.15,126.96,126.06,126.62,34776.0,126.15,126.96,126.06,126.62,34776.0
2018-07-26 10:10:00,126.62,127.26,126.62,127.0,25455.0,126.62,127.26,126.62,127.0,25455.0
2018-07-26 10:20:00,127.0,127.08,126.66,126.9,15659.0,127.0,127.08,126.66,126.9,15659.0
2018-07-26 10:30:00,126.76,127.2,126.72,127.08,18216.0,126.76,127.2,126.72,127.08,18216.0
2018-07-26 10:40:00,126.98,127.18,126.72,126.85,15300.0,126.98,127.18,126.72,126.85,15300.0
2018-07-26 10:50:00,126.84,127.07,126.72,126.87,32042.0,126.84,127.07,126.72,126.87,32042.0
2018-07-26 11:00:00,126.92,127.36,126.78,127.12,26739.0,126.92,127.36,126.78,127.12,26739.0
2018-07-26 11:10:00,127.09,127.42,127.09,127.42,20629.0,127.09,127.42,127.09,127.42,20629.0
2018-07-26 11:20:00,127.42,127.67,127.4,127.42,16929.0,127.42,127.67,127.4,127.42,16929.0
2018-07-26 11:30:00,127.45,127.48,127.0,127.04,15300.0,127.45,127.48,127.0,127.04,15300.0
2018-07-26 11:40:00,127.04,127.42,127.0,127.38,16350.0,127.04,127.42,127.0,127.38,16350.0
2018-07-26 11:50:00,127.32,127.38,127.14,127.22,38105.0,127.32,127.38,127.14,127.22,38105.0
2018-07-26 12:00:00,127.18,127.18,126.91,126.92,7526.0,127.18,127.18,126.91,126.92,7526.0
2018-07-26 12:10:00,126.9,126.9,126.66,126.78,17575.0,126.9,126.9,126.66,126.78,17575.0
2018-07-26 12:20:00,126.74,126.79,126.09,126.11,16807.0,126.74,126.79,126.09,126.11,16807.0
2018-07-26 12:30:00,126.1,126.49,126.08,126.49,21351.0,126.1,126.49,126.08,126.49,21351.0
2018-07-26 12:40:00,126.51,126.65,126.32,126.43,15100.0,126.51,126.65,126.32,126.43,15100.0
2018-07-26 12:50:00,126.44,126.78,126.34,126.74,8900.0,126.44,126.78,126.34,126.74,8900.0
2018-07-26 13:00:00,126.74,126.93,126.68,126.77,16967.0,126.74,126.93,126.68,126.77,16967.0
2018-07-26 13:10:00,126.79,126.79,126.59,126.66,14572.0,126.79,126.79,126.59,126.66,14572.0
2018-07-26 13:20:00,126.71,126.75,126.54,126.58,10100.0,126.71,126.75,126.54,126.58,10100.0
2018-07-26 13:30:00,126.6,126.75,126.57,126.73,12850.0,126.6,126.75,126.57,126.73,12850.0
2018-07-26 13:40:00,126.76,126.76,126.57,126.64,32756.0,126.76,126.76,126.57,126.64,32756.0
2018-07-26 13:50:00,126.66,126.71,126.5,126.57,9150.0,126.66,126.71,126.5,126.57,9150.0
2018-07-26 14:00:00,126.54,126.7,126.49,126.66,7277.0,126.54,126.7,126.49,126.66,7277.0
2018-07-26 14:10:00,126.67,126.77,126.6,126.62,7289.0,126.67,126.77,126.6,126.62,7289.0
2018-07-26 14:20:00,126.62,126.73,126.6,126.73,6647.0,126.62,126.73,126.6,126.73,6647.0
2018-07-26 14:30:00,126.7,126.72,126.55,126.57,6150.0,126.7,126.72,126.55,126.57,6150.0
2018-07-26 14:40:00,126.57,126.58,126.23,126.25,27205.0,126.57,126.58,126.23,126.25,27205.0
2018-07-26 14:50:00,126.26,126.26,126.1,126.14,11109.0,126.26,126.26,126.1,126.14,11109.0
2018-07-26 15:00:00,126.08,126.08,125.81,125.81,41239.0,126.08,126.08,125.81,125.81,41239.0
2018-07-26 15:10:00,125.85,125.87,125.64,125.8,25406.0,125.85,125.87,125.64,125.8,25406.0
2018-07-26 15:20:00,125.78,125.78,125.32,125.36,32053.0,125.78,125.78,125.32,125.36,32053.0
2018-07-26 15:30:00,125.35,125.35,125.15,125.15,46251.0,125.35,125.35,125.15,125.15,46251.0
2018-07-26 15:40:00,125.15,125.53,124.89,125.37,56761.0,125.15,125.53,124.89,125.37,56761.0
2018-07-26 15:50:00,125.37,125.66,125.28,125.31,103873.0,125.37,125.66,125.28,125.31,103873.0
2018-07-27 09:30:00,124.01,125.28,124.0,124.5,74794.0,124.01,125.28,124.0,124.5,74794.0
2018-07-27 09:40:00,124.48,125.47,123.93,125.2,35735.0,124.48,125.47,123.93,125.2,35735.0
2018-07-27 09:50:00,125.37,125.37,124.38,124.5,30653.0,125.37,125.37,124.38,124.5,30653.0
2018-07-27 10:00:00,124.46,124.74,124.28,124.45,37212.0,124.46,124.74,124.28,124.45,37212.0
2018-07-27 10:10:00,124.52,124.63,124.08,124.55,52588.0,124.52,124.63,124.08,124.55,52588.0
2018-07-27 10:20:00,124.5,124.52,124.16,124.21,52809.0,124.5,124.52,124.16,124.21,52809.0
2018-07-27 10:30:00,124.24,124.25,123.72,124.2,60471.0,124.24,124.25,123.72,124.2,60471.0
2018-07-27 10:40:00,124.2,124.2,123.23,123.23,22350.0,124.2,124.2,123.23,123.23,22350.0
2018-07-27 10:50:00,123.26,123.94,123.26,123.92,45909.0,123.26,123.94,123.26,123.92,45909.0
2018-07-27 11:00:00,123.96,124.22,123.86,123.89,43344.0,123.96,124.22,123.86,123.89,43344.0
2018-07-27 11:10:00,123.93,124.0,123.5,123.65,23922.0,123.93,124.0,123.5,123.65,23922.0
2018-07-27 11:20:00,123.62,123.68,123.42,123.55,19871.0,123.62,123.68,123.42,123.55,19871.0
2018-07-27 11:30:00,123.58,124.2,123.53,124.11,28681.0,123.58,124.2,123.53,124.11,28681.0
2018-07-27 11:40:00,124.09,124.25,123.92,123.97,20616.0,124.09,124.25,123.92,123.97,20616.0
2018-07-27 11:50:00,123.96,124.29,123.85,123.85,16892.0,123.96,124.29,123.85,123.85,16892.0
2018-07-27 12:00:00,123.84,123.87,123.4,123.52,46929.0,123.84,123.87,123.4,123.52,46929.0
2018-07-27 12:10:00,123.52,123.6,123.37,123.42,23788.0,123.52,123.6,123.37,123.42,23788.0
2018-07-27 12:20:00,123.41,123.41,122.9,123.21,22006.0,123.41,123.41,122.9,123.21,22006.0
2018-07-27 12:30:00,123.17,123.18,122.29,122.3,47768.0,123.17,123.18,122.29,122.3,47768.0
2018-07-27 12:40:00,122.35,122.5,122.11,122.12,44158.0,122.35,122.5,122.11,122.12,44158.0
2018-07-27 12:50:00,122.09,122.11,121.72,121.72,58758.0,122.09,122.11,121.72,121.72,58758.0
2018-07-27 13:00:00,121.71,121.71,121.26,121.38,70702.0,121.71,121.71,121.26,121.38,70702.0
2018-07-27 13:10:00,121.4,121.42,120.99,121.13,50307.0,121.4,121.42,120.99,121.13,50307.0
2018-07-27 13:20:00,121.24,121.79,121.21,121.69,37078.0,121.24,121.79,121.21,121.69,37078.0
2018-07-27 13:30:00,121.67,121.98,121.55,121.92,22814.0,121.67,121.98,121.55,121.92,22814.0
2018-07-27 13:40:00,122.03,122.73,122.03,122.73,67957.0,122.03,122.73,122.03,122.73,67957.0
2018-07-27 13:50:00,122.72,123.25,122.68,123.19,65511.0,122.72,123.25,122.68,123.19,65511.0
2018-07-27 14:00:00,123.21,123.25,122.7,122.79,26493.0,123.21,123.25,122.7,122.79,26493.0
2018-07-27 14:10:00,122.76,122.92,122.61,122.67,29122.0,122.76,122.92,122.61,122.67,29122.0
2018-07-27 14:20:00,122.68,122.69,122.33,122.42,22587.0,122.68,122.69,122.33,122.42,22587.0
2018-07-27 14:30:00,122.37,122.54,122.18,122.21,24939.0,122.37,122.54,122.18,122.21,24939.0
2018-07-27 14:40:00,122.24,122.34,122.02,122.04,38951.0,122.24,122.34,122.02,122.04,38951.0
2018-07-27 14:50:00,122.05,122.59,122.0,122.45,37610.0,122.05,122.59,122.0,122.45,37610.0
2018-07-27 15:00:00,122.48,122.8,122.48,122.7,31242.0,122.48,122.8,122.48,122.7,31242.0
2018-07-27 15:10:00,122.69,122.96,122.68,122.83,28601.0,122.69,122.96,122.68,122.83,28601.0
2018-07-27 15:20:00,122.85,122.91,122.63,122.64,29283.0,122.85,122.91,122.63,122.64,29283.0
2018-07-27 15:30:00,122.66,122.77,122.53,122.65,40988.0,122.66,122.77,122.53,122.65,40988.0
2018-07-27 15:40:00,122.65,122.82,122.62,122.75,67814.0,122.65,122.82,122.62,122.75,67814.0
2018-07-27 15:50:00,122.73,122.76,122.45,122.58,175951.0,122.73,122.76,122.45,122.58,175951.0
2018-07-30 09:30:00,122.23,122.43,119.59,120.39,81448.0,122.23,122.43,119.59,120.39,81448.0
2018-07-30 09:40:00,120.17,120.4,118.46,118.68,97173.0,120.17,120.4,118.46,118.68,97173.0
2018-07-30 09:50:00,118.49,119.2,116.4,117.04,190666.0,118.49,119.2,116.4,117.04,190666.0
2018-07-30 10:00:00,117.04,118.16,116.63,117.87,194004.0,117.04,118.16,116.63,117.87,194004.0
2018-07-30 10:10:00,117.98,117.99,116.33,116.6,145520.0,117.98,117.99,116.33,116.6,145520.0
2018-07-30 10:20:00,116.58,117.0,115.8,116.15,82588.0,116.58,117.0,115.8,116.15,82588.0
2018-07-30 10:30:00,116.31,117.24,116.18,117.23,64876.0,116.31,117.24,116.18,117.23,64876.0
2018-07-30 10:40:00,117.18,117.73,116.91,117.61,19990.0,117.18,117.73,116.91,117.61,19990.0
2018-07-30 10:50:00,117.61,117.63,116.71,116.8,28323.0,117.61,117.63,116.71,116.8,28323.0
2018-07-30 11:00:00,116.81,116.81,115.1,115.2,92956.0,116.81,116.81,115.1,115.2,92956.0
2018-07-30 11:10:00,115.15,115.45,114.37,114.72,249670.0,115.15,115.45,114.37,114.72,249670.0
2018-07-30 11:20:00,114.7,115.55,114.7,115.0,69925.0,114.7,115.55,114.7,115.0,69925.0
2018-07-30 11:30:00,114.95,115.08,114.63,114.92,44526.0,114.95,115.08,114.63,114.92,44526.0
2018-07-30 11:40:00,114.92,115.45,114.85,114.95,63611.0,114.92,115.45,114.85,114.95,63611.0
2018-07-30 11:50:00,115.0,115.25,114.71,114.93,72393.0,115.0,115.25,114.71,114.93,72393.0
2018-07-30 12:00:00,114.96,114.96,113.46,113.48,105607.0,114.96,114.96,113.46,113.48,105607.0
2018-07-30 12:10:00,113.48,113.77,112.97,113.45,91798.0,113.48,113.77,112.97,113.45,91798.0
2018-07-30 12:20:00,113.5,113.56,113.09,113.13,60614.0,113.5,113.56,113.09,113.13,60614.0
2018-07-30 12:30:00,113.18,113.29,112.85,112.88,48859.0,113.18,113.29,112.85,112.88,48859.0
2018-07-30 12:40:00,112.88,112.9,112.55,112.65,47857.0,112.88,112.9,112.55,112.65,47857.0
2018-07-30 12:50:00,112.68,113.25,112.64,113.24,60563.0,112.68,113.25,112.64,113.24,60563.0
2018-07-30 13:00:00,113.24,113.79,113.18,113.78,55793.0,113.24,113.79,113.18,113.78,55793.0
2018-07-30 13:10:00,113.84,114.55,113.84,114.22,72199.0,113.84,114.55,113.84,114.22,72199.0
2018-07-30 13:20:00,114.24,114.84,114.23,114.51,33153.0,114.24,114.84,114.23,114.51,33153.0
2018-07-30 13:30:00,114.5,114.63,114.23,114.3,22154.0,114.5,114.63,114.23,114.3,22154.0
2018-07-30 13:40:00,114.32,114.37,114.16,114.21,19945.0,114.32,114.37,114.16,114.21,19945.0
2018-07-30 13:50:00,114.17,114.63,114.12,114.18,37195.0,114.17,114.63,114.12,114.18,37195.0
2018-07-30 14:00:00,114.19,114.96,114.09,114.78,53236.0,114.19,114.96,114.09,114.78,53236.0
2018-07-30 14:10:00,114.79,115.08,114.65,114.85,36092.0,114.79,115.08,114.65,114.85,36092.0
2018-07-30 14:20:00,114.85,114.91,114.66,114.85,21099.0,114.85,114.91,114.66,114.85,21099.0
2018-07-30 14:30:00,114.84,115.07,114.69,114.83,23648.0,114.84,115.07,114.69,114.83,23648.0
2018-07-30 14:40:00,114.83,114.87,114.7,114.82,25715.0,114.83,114.87,114.7,114.82,25715.0
2018-07-30 14:50:00,114.84,114.97,114.54,114.55,24575.0,114.84,114.97,114.54,114.55,24575.0
2018-07-30 15:00:00,114.55,114.55,114.09,114.1,31374.0,114.55,114.55,114.09,114.1,31374.0
2018-07-30 15:10:00,114.08,114.13,113.87,114.1,25734.0,114.08,114.13,113.87,114.1,25734.0
2018-07-30 15:20:00,114.08,114.08,113.78,113.84,59592.0,114.08,114.08,113.78,113.84,59592.0
2018-07-30 15:30:00,113.84,114.25,113.82,113.98,49905.0,113.84,114.25,113.82,113.98,49905.0
2018-07-30 15:40:00,113.97,113.98,113.67,113.68,85643.0,113.97,113.98,113.67,113.68,85643.0
2018-07-30 15:50:00,113.66,113.72,112.85,113.12,337717.0,113.66,113.72,112.85,113.12,337717.0
2018-07-31 09:30:00,113.75,115.71,113.75,114.95,86872.0,113.75,115.71,113.75,114.95,86872.0
2018-07-31 09:40:00,115.23,115.4,113.56,113.73,45221.0,115.23,115.4,113.56,113.73,45221.0
2018-07-31 09:50:00,113.73,113.76,112.58,112.97,86970.0,113.73,113.76,112.58,112.97,86970.0
2018-07-31 10:00:00,112.82,113.89,112.81,113.54,54215.0,112.82,113.89,112.81,113.54,54215.0
2018-07-31 10:10:00,113.54,113.75,112.76,113.01,38692.0,113.54,113.75,112.76,113.01,38692.0
2018-07-31 10:20:00,112.92,113.05,112.46,112.55,112792.0,112.92,113.05,112.46,112.55,112792.0
2018-07-31 10:30:00,112.61,113.09,112.43,112.9,59211.0,112.61,113.09,112.43,112.9,59211.0
2018-07-31 10:40:00,112.96,113.06,112.59,112.98,34302.0,112.96,113.06,112.59,112.98,34302.0
2018-07-31 10:50:00,112.95,113.18,112.5,112.59,36715.0,112.95,113.18,112.5,112.59,36715.0
2018-07-31 11:00:00,112.59,113.51,112.59,113.5,37486.0,112.59,113.51,112.59,113.5,37486.0
2018-07-31 11:10:00,113.5,113.75,113.33,113.45,83003.0,113.5,113.75,113.33,113.45,83003.0
2018-07-31 11:20:00,113.48,113.66,113.21,113.5,33168.0,113.48,113.66,113.21,113.5,33168.0
2018-07-31 11:30:00,113.5,114.1,113.38,114.0,51143.0,113.5,114.1,113.38,114.0,51143.0
2018-07-31 11:40:00,114.0,114.29,113.86,114.22,56396.0,114.0,114.29,113.86,114.22,56396.0
2018-07-31 11:50:00,114.22,114.5,113.94,114.5,43122.0,114.22,114.5,113.94,114.5,43122.0
2018-07-31 12:00:00,114.5,114.83,114.35,114.68,42529.0,114.5,114.83,114.35,114.68,42529.0
2018-07-31 12:10:00,114.66,114.75,114.48,114.6,29465.0,114.66,114.75,114.48,114.6,29465.0
2018-07-31 12:20:00,114.65,114.93,114.57,114.93,26543.0,114.65,114.93,114.57,114.93,26543.0
2018-07-31 12:30:00,114.93,115.01,114.7,114.87,69497.0,114.93,115.01,114.7,114.87,69497.0
2018-07-31 12:40:00,114.87,114.92,114.25,114.39,40280.0,114.87,114.92,114.25,114.39,40280.0
2018-07-31 12:50:00,114.37,114.53,114.12,114.32,49019.0,114.37,114.53,114.12,114.32,49019.0
2018-07-31 13:00:00,114.34,114.67,114.2,114.31,18275.0,114.34,114.67,114.2,114.31,18275.0
2018-07-31 13:10:00,114.3,114.37,113.61,113.85,22180.0,114.3,114.37,113.61,113.85,22180.0
2018-07-31 13:20:00,113.84,113.94,113.57,113.62,16173.0,113.84,113.94,113.57,113.62,16173.0
2018-07-31 13:30:00,113.58,113.78,113.22,113.29,24833.0,113.58,113.78,113.22,113.29,24833.0
2018-07-31 13:40:00,113.32,113.46,113.19,113.38,25850.0,113.32,113.46,113.19,113.38,25850.0
2018-07-31 13:50:00,113.43,113.65,113.14,113.32,34476.0,113.43,113.65,113.14,113.32,34476.0
2018-07-31 14:00:00,113.32,113.47,113.12,113.17,18386.0,113.32,113.47,113.12,113.17,18386.0
2018-07-31 14:10:00,113.16,113.2,113.02,113.11,26222.0,113.16,113.2,113.02,113.11,26222.0
2018-07-31 14:20:00,113.14,113.31,113.01,113.19,24983.0,113.14,113.31,113.01,113.19,24983.0
2018-07-31 14:30:00,113.23,113.25,113.02,113.07,26071.0,113.23,113.25,113.02,113.07,26071.0
2018-07-31 14:40:00,113.06,113.06,112.77,112.77,34457.0,113.06,113.06,112.77,112.77,34457.0
2018-07-31 14:50:00,112.77,112.97,112.74,112.85,29261.0,112.77,112.97,112.74,112.85,29261.0
2018-07-31 15:00:00,112.82,112.99,112.72,112.93,21261.0,112.82,112.99,112.72,112.93,21261.0
2018-07-31 15:10:00,112.94,113.04,112.81,112.94,26572.0,112.94,113.04,112.81,112.94,26572.0
2018-07-31 15:20:00,112.94,113.13,112.93,113.0,30780.0,112.94,113.13,112.93,113.0,30780.0
2018-07-31 15:30:00,112.99,113.0,112.83,112.88,35517.0,112.99,113.0,112.83,112.88,35517.0
2018-07-31 15:40:00,112.88,112.9,112.74,112.84,76710.0,112.88,112.9,112.74,112.84,76710.0
2018-07-31 15:50:00,112.86,113.21,112.82,113.02,212797.0,112.86,113.21,112.82,113.02,212797.0
2018-08-01 09:30:00,112.34,114.98,112.34,114.86,102401.0,112.34,114.98,112.34,114.86,102401.0
2018-08-01 09:40:00,114.79,115.18,114.28,114.44,72949.0,114.79,115.18,114.28,114.44,72949.0
2018-08-01 09:50:00,114.46,114.78,114.35,114.44,42403.0,114.46,114.78,114.35,114.44,42403.0
2018-08-01 10:00:00,114.34,115.96,114.34,114.81,229538.0,114.34,115.96,114.34,114.81,229538.0
2018-08-01 10:10:00,114.81,115.02,114.6,114.95,93915.0,114.81,115.02,114.6,114.95,93915.0
2018-08-01 10:20:00,114.96,115.03,114.3,114.32,48694.0,114.96,115.03,114.3,114.32,48694.0
2018-08-01 10:30:00,114.38,114.58,113.91,114.19,32939.0,114.38,114.58,113.91,114.19,32939.0
2018-08-01 10:40:00,114.13,114.13,113.58,113.71,70227.0,114.13,114.13,113.58,113.71,70227.0
2018-08-01 10:50:00,113.7,114.17,113.21,113.47,49284.0,113.7,114.17,113.21,113.47,49284.0
2018-08-01 11:00:00,113.46,113.71,113.24,113.32,27936.0,113.46,113.71,113.24,113.32,27936.0
2018-08-01 11:10:00,113.39,113.92,113.39,113.76,47012.0,113.39,113.92,113.39,113.76,47012.0
2018-08-01 11:20:00,113.73,113.88,113.6,113.6,22739.0,113.73,113.88,113.6,113.6,22739.0
2018-08-01 11:30:00,113.59,113.59,112.83,112.9,44796.0,113.59,113.59,112.83,112.9,44796.0
2018-08-01 11:40:00,112.84,113.01,112.55,112.68,13226.0,112.84,113.01,112.55,112.68,13226.0
2018-08-01 11:50:00,112.6,113.14,112.55,112.93,17991.0,112.6,113.14,112.55,112.93,17991.0
2018-08-01 12:00:00,112.99,113.17,112.86,113.02,27782.0,112.99,113.17,112.86,113.02,27782.0
2018-08-01 12:10:00,113.06,113.12,112.83,112.89,28780.0,113.06,113.12,112.83,112.89,28780.0
2018-08-01 12:20:00,112.99,112.99,112.74,112.87,15503.0,112.99,112.99,112.74,112.87,15503.0
2018-08-01 12:30:00,112.86,112.98,112.8,112.85,9628.0,112.86,112.98,112.8,112.85,9628.0
2018-08-01 12:40:00,112.85,113.03,112.69,112.81,22540.0,112.85,113.03,112.69,112.81,22540.0
2018-08-01 12:50:00,112.81,112.9,112.74,112.76,16398.0,112.81,112.9,112.74,112.76,16398.0
2018-08-01 13:00:00,112.78,112.9,112.63,112.68,32169.0,112.78,112.9,112.63,112.68,32169.0
2018-08-01 13:10:00,112.68,112.75,112.45,112.65,15887.0,112.68,112.75,112.45,112.65,15887.0
2018-08-01 13:20:00,112.7,112.87,112.55,112.6,18351.0,112.7,112.87,112.55,112.6,18351.0
2018-08-01 13:30:00,112.61,112.88,112.59,112.74,9280.0,112.61,112.88,112.59,112.74,9280.0
2018-08-01 13:40:00,112.73,112.73,112.55,112.59,10303.0,112.73,112.73,112.55,112.59,10303.0
2018-08-01 13:50:00,112.59,112.8,112.58,112.66,16688.0,112.59,112.8,112.58,112.66,16688.0
2018-08-01 14:00:00,112.66,112.75,112.0,112.09,33723.0,112.66,112.75,112.0,112.09,33723.0
2018-08-01 14:10:00,112.07,112.62,111.92,112.57,28916.0,112.07,112.62,111.92,112.57,28916.0
2018-08-01 14:20:00,112.59,112.72,112.49,112.64,25257.0,112.59,112.72,112.49,112.64,25257.0
2018-08-01 14:30:00,112.67,112.75,112.36,112.47,23105.0,112.67,112.75,112.36,112.47,23105.0
2018-08-01 14:40:00,112.45,112.59,112.15,112.23,22234.0,112.45,112.59,112.15,112.23,22234.0
2018-08-01 14:50:00,112.25,112.47,112.15,112.45,28492.0,112.25,112.47,112.15,112.45,28492.0
2018-08-01 15:00:00,112.45,112.68,112.43,112.51,40460.0,112.45,112.68,112.43,112.51,40460.0
2018-08-01 15:10:00,112.5,112.51,112.38,112.43,41253.0,112.5,112.51,112.38,112.43,41253.0
2018-08-01 15:20:00,112.44,112.55,112.33,112.4,67341.0,112.44,112.55,112.33,112.4,67341.0
2018-08-01 15:30:00,112.4,112.74,112.36,112.57,48231.0,112.4,112.74,112.36,112.57,48231.0
2018-08-01 15:40:00,112.55,112.73,112.45,112.59,52841.0,112.55,112.73,112.45,112.59,52841.0
2018-08-01 15:50:00,112.58,112.6,112.11,112.23,184802.0,112.58,112.6,112.11,112.23,184802.0
2018-08-02 09:30:00,111.79,112.91,111.51,112.2,94427.0,111.79,112.91,111.51,112.2,94427.0
2018-08-02 09:40:00,112.01,112.61,111.66,112.02,59775.0,112.01,112.61,111.66,112.02,59775.0
2018-08-02 09:50:00,112.07,112.07,111.13,111.14,66077.0,112.07,112.07,111.13,111.14,66077.0
2018-08-02 10:00:00,111.2,111.96,111.06,111.5,91324.0,111.2,111.96,111.06,111.5,91324.0
2018-08-02 10:10:00,111.51,111.92,111.26,111.9,83505.0,111.51,111.92,111.26,111.9,83505.0
2018-08-02 10:20:00,111.9,112.25,111.63,112.02,43754.0,111.9,112.25,111.63,112.02,43754.0
2018-08-02 10:30:00,112.04,112.32,111.78,112.23,28978.0,112.04,112.32,111.78,112.23,28978.0
2018-08-02 10:40:00,112.26,112.43,112.08,112.4,35487.0,112.26,112.43,112.08,112.4,35487.0
2018-08-02 10:50:00,112.43,112.58,111.89,111.92,21774.0,112.43,112.58,111.89,111.92,21774.0
2018-08-02 11:00:00,111.92,111.99,111.32,111.46,42502.0,111.92,111.99,111.32,111.46,42502.0
2018-08-02 11:10:00,111.43,112.06,111.43,112.02,55382.0,111.43,112.06,111.43,112.02,55382.0
2018-08-02 11:20:00,111.99,112.05,111.48,112.05,37267.0,111.99,112.05,111.48,112.05,37267.0
2018-08-02 11:30:00,112.08,112.31,111.98,112.0,29239.0,112.08,112.31,111.98,112.0,29239.0
2018-08-02 11:40:00,111.96,112.02,111.55,111.82,57513.0,111.96,112.02,111.55,111.82,57513.0
2018-08-02 11:50:00,111.83,111.88,111.4,111.77,60473.0,111.83,111.88,111.4,111.77,60473.0
2018-08-02 12:00:00,111.73,112.7,111.57,112.7,66306.0,111.73,112.7,111.57,112.7,66306.0
2018-08-02 12:10:00,112.71,113.04,112.51,112.82,79986.0,112.71,113.04,112.51,112.82,79986.0
2018-08-02 12:20:00,112.83,112.99,112.62,112.92,21236.0,112.83,112.99,112.62,112.92,21236.0
2018-08-02 12:30:00,112.9,112.94,112.57,112.66,21888.0,112.9,112.94,112.57,112.66,21888.0
2018-08-02 12:40:00,112.71,112.91,112.39,112.63,25372.0,112.71,112.91,112.39,112.63,25372.0
2018-08-02 12:50:00,112.63,112.77,112.52,112.74,25999.0,112.63,112.77,112.52,112.74,25999.0
2018-08-02 13:00:00,112.75,113.07,112.73,113.01,20054.0,112.75,113.07,112.73,113.01,20054.0
2018-08-02 13:10:00,113.0,113.08,112.82,113.01,21002.0,113.0,113.08,112.82,113.01,21002.0
2018-08-02 13:20:00,113.01,113.19,112.87,113.14,20023.0,113.01,113.19,112.87,113.14,20023.0
2018-08-02 13:30:00,113.16,113.54,113.04,113.19,78468.0,113.16,113.54,113.04,113.19,78468.0
2018-08-02 13:40:00,113.24,113.53,113.24,113.4,33090.0,113.24,113.53,113.24,113.4,33090.0
2018-08-02 13:50:00,113.4,113.4,113.11,113.2,28960.0,113.4,113.4,113.11,113.2,28960.0
2018-08-02 14:00:00,113.2,113.44,113.14,113.28,54324.0,113.2,113.44,113.14,113.28,54324.0
2018-08-02 14:10:00,113.27,113.32,112.78,112.79,70519.0,113.27,113.32,112.78,112.79,70519.0
2018-08-02 14:20:00,112.79,113.31,112.69,113.28,44917.0,112.79,113.31,112.69,113.28,44917.0
2018-08-02 14:30:00,113.27,113.43,113.12,113.34,68574.0,113.27,113.43,113.12,113.34,68574.0
2018-08-02 14:40:00,113.33,113.38,112.93,113.02,125250.0,113.33,113.38,112.93,113.02,125250.0
2018-08-02 14:50:00,113.02,113.02,112.73,112.84,47420.0,113.02,113.02,112.73,112.84,47420.0
2018-08-02 15:00:00,112.87,113.07,112.68,113.07,70546.0,112.87,113.07,112.68,113.07,70546.0
2018-08-02 15:10:00,113.07,113.18,112.9,112.98,90264.0,113.07,113.18,112.9,112.98,90264.0
2018-08-02 15:20:00,113.01,113.66,112.99,113.39,76506.0,113.01,113.66,112.99,113.39,76506.0
2018-08-02 15:30:00,113.41,113.79,113.19,113.2,105656.0,113.41,113.79,113.19,113.2,105656.0
2018-08-02 15:40:00,113.18,113.29,112.88,113.23,159289.0,113.18,113.29,112.88,113.23,159289.0
2018-08-02 15:50:00,113.24,113.37,113.16,113.16,273401.0,113.24,113.37,113.16,113.16,273401.0
2018-08-03 09:30:00,129.47,130.43,126.47,127.54,843306.0,129.47,130.43,126.47,127.54,843306.0
2018-08-03 09:40:00,127.56,128.65,125.15,126.77,581538.0,127.56,128.65,125.15,126.77,581538.0
2018-08-03 09:50:00,126.79,127.35,126.23,126.45,259384.0,126.79,127.35,126.23,126.45,259384.0
2018-08-03 10:00:00,126.44,126.59,125.43,126.53,399738.0,126.44,126.59,125.43,126.53,399738.0
2018-08-03 10:10:00,126.57,127.78,126.49,126.9,248251.0,126.57,127.78,126.49,126.9,248251.0
2018-08-03 10:20:00,126.82,127.41,126.2,126.99,188357.0,126.82,127.41,126.2,126.99,188357.0
2018-08-03 10:30:00,127.0,127.16,125.77,126.66,237827.0,127.0,127.16,125.77,126.66,237827.0
2018-08-03 10:40:00,126.66,126.98,125.79,126.7,172158.0,126.66,126.98,125.79,126.7,172158.0
2018-08-03 10:50:00,126.65,126.77,125.76,126.58,150308.0,126.65,126.77,125.76,126.58,150308.0
2018-08-03 11:00:00,126.64,126.98,126.13,126.47,86968.0,126.64,126.98,126.13,126.47,86968.0
2018-08-03 11:10:00,126.6,126.72,126.07,126.22,91520.0,126.6,126.72,126.07,126.22,91520.0
2018-08-03 11:20:00,126.21,126.45,126.05,126.05,69600.0,126.21,126.45,126.05,126.05,69600.0
2018-08-03 11:30:00,126.05,126.17,125.26,125.42,121153.0,126.05,126.17,125.26,125.42,121153.0
2018-08-03 11:40:00,125.44,125.77,125.17,125.37,56090.0,125.44,125.77,125.17,125.37,56090.0
2018-08-03 11:50:00,125.37,126.07,125.12,125.31,90558.0,125.37,126.07,125.12,125.31,90558.0
2018-08-03 12:00:00,125.3,125.38,124.76,124.76,82713.0,125.3,125.38,124.76,124.76,82713.0
2018-08-03 12:10:00,124.76,125.04,124.46,124.69,128124.0,124.76,125.04,124.46,124.69,128124.0
2018-08-03 12:20:00,124.72,124.84,124.28,124.44,122417.0,124.72,124.84,124.28,124.44,122417.0
2018-08-03 12:30:00,124.41,125.28,124.41,125.13,120387.0,124.41,125.28,124.41,125.13,120387.0
2018-08-03 12:40:00,125.13,125.42,124.61,124.66,143342.0,125.13,125.42,124.61,124.66,143342.0
2018-08-03 12:50:00,124.64,124.76,124.12,124.63,71603.0,124.64,124.76,124.12,124.63,71603.0
2018-08-03 13:00:00,124.63,125.02,124.45,124.86,68498.0,124.63,125.02,124.45,124.86,68498.0
2018-08-03 13:10:00,124.86,125.23,124.73,124.86,43073.0,124.86,125.23,124.73,124.86,43073.0
2018-08-03 13:20:00,124.87,125.04,124.77,124.91,34120.0,124.87,125.04,124.77,124.91,34120.0
2018-08-03 13:30:00,124.94,124.94,124.64,124.82,32548.0,124.94,124.94,124.64,124.82,32548.0
2018-08-03 13:40:00,124.82,125.0,124.61,124.76,36380.0,124.82,125.0,124.61,124.76,36380.0
2018-08-03 13:50:00,124.78,125.0,124.44,124.44,74111.0,124.78,125.0,124.44,124.44,74111.0
2018-08-03 14:00:00,124.46,124.46,122.8,123.0,204324.0,124.46,124.46,122.8,123.0,204324.0
2018-08-03 14:10:00,123.0,123.01,122.24,122.72,258768.0,123.0,123.01,122.24,122.72,258768.0
2018-08-03 14:20:00,122.68,122.92,122.1,122.54,111647.0,122.68,122.92,122.1,122.54,111647.0
2018-08-03 14:30:00,122.55,122.78,122.09,122.69,135598.0,122.55,122.78,122.09,122.69,135598.0
2018-08-03 14:40:00,122.68,122.84,122.2,122.43,112275.0,122.68,122.84,122.2,122.43,112275.0
2018-08-03 14:50:00,122.4,123.23,122.36,123.16,107501.0,122.4,123.23,122.36,123.16,107501.0
2018-08-03 15:00:00,123.22,123.31,122.47,122.59,123388.0,123.22,123.31,122.47,122.59,123388.0
2018-08-03 15:10:00,122.65,123.19,122.44,123.13,111235.0,122.65,123.19,122.44,123.13,111235.0
2018-08-03 15:20:00,123.11,123.13,122.74,123.02,105658.0,123.11,123.13,122.74,123.02,105658.0
2018-08-03 15:30:00,123.0,123.71,122.76,123.39,187396.0,123.0,123.71,122.76,123.39,187396.0
2018-08-03 15:40:00,123.4,123.92,123.28,123.54,217856.0,123.4,123.92,123.28,123.54,217856.0
2018-08-03 15:50:00,123.54,123.69,123.16,123.4,376499.0,123.54,123.69,123.16,123.4,376499.0
2018-08-06 09:30:00,122.8,123.88,120.88,122.21,215755.0,122.8,123.88,120.88,122.21,215755.0
2018-08-06 09:40:00,122.03,122.49,121.19,121.85,128511.0,122.03,122.49,121.19,121.85,128511.0
2018-08-06 09:50:00,121.81,122.48,121.41,121.5,71273.0,121.81,122.48,121.41,121.5,71273.0
2018-08-06 10:00:00,121.48,121.79,121.1,121.25,48953.0,121.48,121.79,121.1,121.25,48953.0
2018-08-06 10:10:00,121.12,121.62,120.65,121.3,68758.0,121.12,121.62,120.65,121.3,68758.0
2018-08-06 10:20:00,121.28,121.39,120.83,120.88,86527.0,121.28,121.39,120.83,120.88,86527.0
2018-08-06 10:30:00,120.86,121.02,120.3,120.37,93077.0,120.86,121.02,120.3,120.37,93077.0
2018-08-06 10:40:00,120.32,120.43,120.0,120.08,68545.0,120.32,120.43,120.0,120.08,68545.0
2018-08-06 10:50:00,120.08,120.81,120.0,120.63,52358.0,120.08,120.81,120.0,120.63,52358.0
2018-08-06 11:00:00,120.62,120.72,120.38,120.6,50223.0,120.62,120.72,120.38,120.6,50223.0
2018-08-06 11:10:00,120.63,120.63,120.0,120.08,38343.0,120.63,120.63,120.0,120.08,38343.0
2018-08-06 11:20:00,120.08,120.52,120.01,120.38,34823.0,120.08,120.52,120.01,120.38,34823.0
2018-08-06 11:30:00,120.35,120.82,120.04,120.79,33245.0,120.35,120.82,120.04,120.79,33245.0
2018-08-06 11:40:00,120.79,120.82,120.49,120.55,34945.0,120.79,120.82,120.49,120.55,34945.0
2018-08-06 11:50:00,120.53,120.71,120.47,120.69,28368.0,120.53,120.71,120.47,120.69,28368.0
2018-08-06 12:00:00,120.67,120.67,120.39,120.51,30705.0,120.67,120.67,120.39,120.51,30705.0
2018-08-06 12:10:00,120.54,120.91,120.53,120.55,29296.0,120.54,120.91,120.53,120.55,29296.0
2018-08-06 12:20:00,120.51,120.61,120.14,120.53,24651.0,120.51,120.61,120.14,120.53,24651.0
2018-08-06 12:30:00,120.52,120.53,120.08,120.1,16768.0,120.52,120.53,120.08,120.1,16768.0
2018-08-06 12:40:00,120.07,120.5,120.0,120.37,42644.0,120.07,120.5,120.0,120.37,42644.0
2018-08-06 12:50:00,120.34,120.7,120.18,120.7,32532.0,120.34,120.7,120.18,120.7,32532.0
2018-08-06 13:00:00,120.66,120.71,120.53,120.68,52533.0,120.66,120.71,120.53,120.68,52533.0
2018-08-06 13:10:00,120.66,121.06,120.63,120.95,60146.0,120.66,121.06,120.63,120.95,60146.0
2018-08-06 13:20:00,120.95,120.95,120.68,120.87,24716.0,120.95,120.95,120.68,120.87,24716.0
2018-08-06 13:30:00,120.89,120.92,120.64,120.68,37968.0,120.89,120.92,120.64,120.68,37968.0
2018-08-06 13:40:00,120.63,120.79,120.56,120.76,32504.0,120.63,120.79,120.56,120.76,32504.0
2018-08-06 13:50:00,120.75,120.84,120.56,120.62,30052.0,120.75,120.84,120.56,120.62,30052.0
2018-08-06 14:00:00,120.65,120.75,120.58,120.72,35793.0,120.65,120.75,120.58,120.72,35793.0
2018-08-06 14:10:00,120.73,120.81,120.67,120.68,56612.0,120.73,120.81,120.67,120.68,56612.0
2018-08-06 14:20:00,120.66,120.9,120.52,120.9,69043.0,120.66,120.9,120.52,120.9,69043.0
2018-08-06 14:30:00,120.89,120.94,120.61,120.72,38488.0,120.89,120.94,120.61,120.72,38488.0
2018-08-06 14:40:00,120.72,120.75,120.53,120.71,32934.0,120.72,120.75,120.53,120.71,32934.0
2018-08-06 14:50:00,120.72,120.75,120.48,120.52,32839.0,120.72,120.75,120.48,120.52,32839.0
2018-08-06 15:00:00,120.5,120.5,120.19,120.21,29316.0,120.5,120.5,120.19,120.21,29316.0
2018-08-06 15:10:00,120.21,120.25,120.13,120.2,25584.0,120.21,120.25,120.13,120.2,25584.0
2018-08-06 15:20:00,120.2,120.71,120.16,120.5,124872.0,120.2,120.71,120.16,120.5,124872.0
2018-08-06 15:30:00,120.5,121.1,120.49,121.04,148190.0,120.5,121.1,120.49,121.04,148190.0
2018-08-06 15:40:00,121.02,121.44,121.0,121.41,97728.0,121.02,121.44,121.0,121.41,97728.0
2018-08-06 15:50:00,121.41,121.49,121.21,121.35,204007.0,121.41,121.49,121.21,121.35,204007.0
2018-08-07 09:30:00,121.31,122.91,120.67,121.4,84498.0,121.31,122.91,120.67,121.4,84498.0
2018-08-07 09:40:00,121.4,121.52,119.86,120.08,55676.0,121.4,121.52,119.86,120.08,55676.0
2018-08-07 09:50:00,120.14,120.96,120.14,120.8,36780.0,120.14,120.96,120.14,120.8,36780.0
2018-08-07 10:00:00,120.9,121.47,120.79,121.47,28871.0,120.9,121.47,120.79,121.47,28871.0
2018-08-07 10:10:00,121.39,121.99,121.26,121.94,46600.0,121.39,121.99,121.26,121.94,46600.0
2018-08-07 10:20:00,121.94,122.42,121.62,122.36,31296.0,121.94,122.42,121.62,122.36,31296.0
2018-08-07 10:30:00,122.39,122.51,121.74,121.74,44486.0,122.39,122.51,121.74,121.74,44486.0
2018-08-07 10:40:00,121.84,121.89,121.26,121.26,24222.0,121.84,121.89,121.26,121.26,24222.0
2018-08-07 10:50:00,121.27,121.32,120.84,120.89,18982.0,121.27,121.32,120.84,120.89,18982.0
2018-08-07 11:00:00,120.85,121.2,120.75,120.93,23608.0,120.85,121.2,120.75,120.93,23608.0
2018-08-07 11:10:00,120.95,120.95,120.62,120.62,16531.0,120.95,120.95,120.62,120.62,16531.0
2018-08-07 11:20:00,120.61,120.79,120.5,120.56,12275.0,120.61,120.79,120.5,120.56,12275.0
2018-08-07 11:30:00,120.55,120.55,120.37,120.42,18595.0,120.55,120.55,120.37,120.42,18595.0
2018-08-07 11:40:00,120.43,120.43,120.05,120.26,21416.0,120.43,120.43,120.05,120.26,21416.0
2018-08-07 11:50:00,120.24,120.69,120.17,120.43,22125.0,120.24,120.69,120.17,120.43,22125.0
2018-08-07 12:00:00,120.38,120.49,120.22,120.44,15257.0,120.38,120.49,120.22,120.44,15257.0
2018-08-07 12:10:00,120.48,120.89,120.43,120.74,23492.0,120.48,120.89,120.43,120.74,23492.0
2018-08-07 12:20:00,120.78,121.1,120.73,120.87,22524.0,120.78,121.1,120.73,120.87,22524.0
2018-08-07 12:30:00,120.87,120.88,120.7,120.74,10985.0,120.87,120.88,120.7,120.74,10985.0
2018-08-07 12:40:00,120.74,121.61,120.7,121.61,62838.0,120.74,121.61,120.7,121.61,62838.0
2018-08-07 12:50:00,121.52,121.56,121.09,121.09,24607.0,121.52,121.56,121.09,121.09,24607.0
2018-08-07 13:00:00,121.07,121.11,120.8,120.84,17757.0,121.07,121.11,120.8,120.84,17757.0
2018-08-07 13:10:00,120.84,121.04,120.72,120.73,36006.0,120.84,121.04,120.72,120.73,36006.0
2018-08-07 13:20:00,120.73,120.91,120.52,120.83,52144.0,120.73,120.91,120.52,120.83,52144.0
2018-08-07 13:30:00,120.84,121.17,120.8,120.86,16373.0,120.84,121.17,120.8,120.86,16373.0
2018-08-07 13:40:00,120.82,121.13,120.8,121.05,18242.0,120.82,121.13,120.8,121.05,18242.0
2018-08-07 13:50:00,121.05,121.28,121.02,121.18,16922.0,121.05,121.28,121.02,121.18,16922.0
2018-08-07 14:00:00,121.26,121.29,121.17,121.18,32150.0,121.26,121.29,121.17,121.18,32150.0
2018-08-07 14:10:00,121.19,121.27,121.13,121.23,25374.0,121.19,121.27,121.13,121.23,25374.0
2018-08-07 14:20:00,121.27,121.3,121.2,121.23,30541.0,121.27,121.3,121.2,121.23,30541.0
2018-08-07 14:30:00,121.26,121.44,121.21,121.44,15521.0,121.26,121.44,121.21,121.44,15521.0
2018-08-07 14:40:00,121.42,121.48,121.3,121.37,21556.0,121.42,121.48,121.3,121.37,21556.0
2018-08-07 14:50:00,121.39,121.57,121.38,121.47,20415.0,121.39,121.57,121.38,121.47,20415.0
2018-08-07 15:00:00,121.5,121.55,121.28,121.32,36957.0,121.5,121.55,121.28,121.32,36957.0
2018-08-07 15:10:00,121.32,121.56,121.28,121.53,34313.0,121.32,121.56,121.28,121.53,34313.0
2018-08-07 15:20:00,121.56,121.69,121.54,121.61,30783.0,121.56,121.69,121.54,121.61,30783.0
2018-08-07 15:30:00,121.61,122.01,121.54,122.01,83246.0,121.61,122.01,121.54,122.01,83246.0
2018-08-07 15:40:00,122.03,122.14,121.88,122.13,54873.0,122.03,122.14,121.88,122.13,54873.0
2018-08-07 15:50:00,122.13,122.26,121.96,122.25,182364.0,122.13,122.26,121.96,122.25,182364.0
2018-08-08 09:30:00,122.07,122.71,121.16,121.74,42119.0,122.07,122.71,121.16,121.74,42119.0
2018-08-08 09:40:00,121.76,121.76,121.32,121.71,17280.0,121.76,121.76,121.32,121.71,17280.0
2018-08-08 09:50:00,121.74,121.74,121.34,121.49,12055.0,121.74,121.74,121.34,121.49,12055.0
2018-08-08 10:00:00,121.44,121.55,121.26,121.52,12966.0,121.44,121.55,121.26,121.52,12966.0
2018-08-08 10:10:00,121.6,121.8,121.33,121.34,49478.0,121.6,121.8,121.33,121.34,49478.0
2018-08-08 10:20:00,121.32,121.68,121.32,121.58,35497.0,121.32,121.68,121.32,121.58,35497.0
2018-08-08 10:30:00,121.51,121.85,121.41,121.59,11948.0,121.51,121.85,121.41,121.59,11948.0
2018-08-08 10:40:00,121.66,121.91,121.54,121.69,15619.0,121.66,121.91,121.54,121.69,15619.0
2018-08-08 10:50:00,121.71,123.68,121.71,123.54,91598.0,121.71,123.68,121.71,123.54,91598.0
2018-08-08 11:00:00,123.53,125.0,122.94,123.07,75162.0,123.53,125.0,122.94,123.07,75162.0
2018-08-08 11:10:00,123.16,123.87,123.16,123.8,34592.0,123.16,123.87,123.16,123.8,34592.0
2018-08-08 11:20:00,123.94,124.34,123.74,124.2,84009.0,123.94,124.34,123.74,124.2,84009.0
2018-08-08 11:30:00,124.24,124.25,123.79,124.12,22945.0,124.24,124.25,123.79,124.12,22945.0
2018-08-08 11:40:00,124.16,124.36,124.05,124.1,48261.0,124.16,124.36,124.05,124.1,48261.0
2018-08-08 11:50:00,124.04,124.09,123.63,124.0,60499.0,124.04,124.09,123.63,124.0,60499.0
2018-08-08 12:00:00,124.03,124.08,123.76,124.05,37565.0,124.03,124.08,123.76,124.05,37565.0
2018-08-08 12:10:00,124.01,124.17,123.91,124.03,37502.0,124.01,124.17,123.91,124.03,37502.0
2018-08-08 12:20:00,124.06,124.5,124.06,124.5,46085.0,124.06,124.5,124.06,124.5,46085.0
2018-08-08 12:30:00,124.48,124.77,124.39,124.73,30651.0,124.48,124.77,124.39,124.73,30651.0
2018-08-08 12:40:00,124.7,124.88,124.58,124.86,20085.0,124.7,124.88,124.58,124.86,20085.0
2018-08-08 12:50:00,124.83,124.9,124.5,124.79,59522.0,124.83,124.9,124.5,124.79,59522.0
2018-08-08 13:00:00,124.81,124.94,124.42,124.55,22710.0,124.81,124.94,124.42,124.55,22710.0
2018-08-08 13:10:00,124.58,124.86,124.55,124.77,23987.0,124.58,124.86,124.55,124.77,23987.0
2018-08-08 13:20:00,124.79,125.37,124.59,125.29,43442.0,124.79,125.37,124.59,125.29,43442.0
2018-08-08 13:30:00,125.32,125.32,124.79,124.79,30989.0,125.32,125.32,124.79,124.79,30989.0
2018-08-08 13:40:00,124.78,125.18,124.71,125.08,29554.0,124.78,125.18,124.71,125.08,29554.0
2018-08-08 13:50:00,125.12,125.3,124.93,125.15,25682.0,125.12,125.3,124.93,125.15,25682.0
2018-08-08 14:00:00,125.17,125.17,124.86,124.93,20692.0,125.17,125.17,124.86,124.93,20692.0
2018-08-08 14:10:00,124.96,125.03,124.85,124.96,12280.0,124.96,125.03,124.85,124.96,12280.0
2018-08-08 14:20:00,124.95,125.36,124.89,125.16,30758.0,124.95,125.36,124.89,125.16,30758.0
2018-08-08 14:30:00,125.17,125.22,125.03,125.11,23970.0,125.17,125.22,125.03,125.11,23970.0
2018-08-08 14:40:00,125.12,125.12,124.95,125.03,26076.0,125.12,125.12,124.95,125.03,26076.0
2018-08-08 14:50:00,125.06,125.06,124.78,124.88,29557.0,125.06,125.06,124.78,124.88,29557.0
2018-08-08 15:00:00,124.87,124.94,124.77,124.9,24132.0,124.87,124.94,124.77,124.9,24132.0
2018-08-08 15:10:00,124.87,125.37,124.87,125.37,36352.0,124.87,125.37,124.87,125.37,36352.0
2018-08-08 15:20:00,125.34,125.57,125.26,125.57,39567.0,125.34,125.57,125.26,125.57,39567.0
2018-08-08 15:30:00,125.57,125.62,125.44,125.46,67816.0,125.57,125.62,125.44,125.46,67816.0
2018-08-08 15:40:00,125.47,125.57,125.14,125.18,90996.0,125.47,125.57,125.14,125.18,90996.0
2018-08-08 15:50:00,125.18,125.26,124.95,124.96,182168.0,125.18,125.26,124.95,124.96,182168.0
2018-08-09 09:30:00,125.39,125.39,124.11,124.46,28416.0,125.39,125.39,124.11,124.46,28416.0
2018-08-09 09:40:00,124.65,125.03,124.59,124.9,32934.0,124.65,125.03,124.59,124.9,32934.0
2018-08-09 09:50:00,124.81,125.24,124.74,124.74,18799.0,124.81,125.24,124.74,124.74,18799.0
2018-08-09 10:00:00,124.75,125.74,124.72,125.74,27568.0,124.75,125.74,124.72,125.74,27568.0
2018-08-09 10:10:00,125.74,125.74,125.28,125.37,19234.0,125.74,125.74,125.28,125.37,19234.0
2018-08-09 10:20:00,125.42,125.75,125.35,125.71,14753.0,125.42,125.75,125.35,125.71,14753.0
2018-08-09 10:30:00,125.74,125.85,125.55,125.61,10824.0,125.74,125.85,125.55,125.61,10824.0
2018-08-09 10:40:00,125.57,125.64,125.45,125.5,9846.0,125.57,125.64,125.45,125.5,9846.0
2018-08-09 10:50:00,125.5,125.51,125.24,125.28,13821.0,125.5,125.51,125.24,125.28,13821.0
2018-08-09 11:00:00,125.28,125.41,124.62,124.72,40537.0,125.28,125.41,124.62,124.72,40537.0
2018-08-09 11:10:00,124.69,124.76,124.4,124.5,88057.0,124.69,124.76,124.4,124.5,88057.0
2018-08-09 11:20:00,124.51,124.65,124.39,124.62,46941.0,124.51,124.65,124.39,124.62,46941.0
2018-08-09 11:30:00,124.58,124.75,124.42,124.65,24972.0,124.58,124.75,124.42,124.65,24972.0
2018-08-09 11:40:00,124.67,124.78,124.22,124.26,24551.0,124.67,124.78,124.22,124.26,24551.0
2018-08-09 11:50:00,124.25,124.27,124.06,124.19,29705.0,124.25,124.27,124.06,124.19,29705.0
2018-08-09 12:00:00,124.2,124.28,123.96,124.26,45752.0,124.2,124.28,123.96,124.26,45752.0
2018-08-09 12:10:00,124.28,124.76,124.26,124.5,41137.0,124.28,124.76,124.26,124.5,41137.0
2018-08-09 12:20:00,124.49,124.49,124.14,124.14,11926.0,124.49,124.49,124.14,124.14,11926.0
2018-08-09 12:30:00,124.11,124.14,123.96,124.03,30044.0,124.11,124.14,123.96,124.03,30044.0
2018-08-09 12:40:00,124.03,124.23,123.95,124.16,21988.0,124.03,124.23,123.95,124.16,21988.0
2018-08-09 12:50:00,124.18,124.22,124.08,124.11,12605.0,124.18,124.22,124.08,124.11,12605.0
2018-08-09 13:00:00,124.08,124.09,123.9,124.02,18600.0,124.08,124.09,123.9,124.02,18600.0
2018-08-09 13:10:00,124.0,124.09,123.96,123.99,23134.0,124.0,124.09,123.96,123.99,23134.0
2018-08-09 13:20:00,124.0,124.01,123.86,123.97,13845.0,124.0,124.01,123.86,123.97,13845.0
2018-08-09 13:30:00,123.99,124.03,123.89,123.89,27319.0,123.99,124.03,123.89,123.89,27319.0
2018-08-09 13:40:00,123.92,124.13,123.92,124.09,41228.0,123.92,124.13,123.92,124.09,41228.0
2018-08-09 13:50:00,124.11,124.45,124.1,124.45,22338.0,124.11,124.45,124.1,124.45,22338.0
2018-08-09 14:00:00,124.42,124.62,124.37,124.6,17698.0,124.42,124.62,124.37,124.6,17698.0
2018-08-09 14:10:00,124.63,124.8,124.4,124.51,15913.0,124.63,124.8,124.4,124.51,15913.0
2018-08-09 14:20:00,124.52,124.54,124.21,124.27,11135.0,124.52,124.54,124.21,124.27,11135.0
2018-08-09 14:30:00,124.31,124.53,124.29,124.53,24539.0,124.31,124.53,124.29,124.53,24539.0
2018-08-09 14:40:00,124.54,124.77,124.51,124.77,26331.0,124.54,124.77,124.51,124.77,26331.0
2018-08-09 14:50:00,124.78,124.95,124.75,124.91,56834.0,124.78,124.95,124.75,124.91,56834.0
2018-08-09 15:00:00,124.9,125.06,124.85,125.01,31408.0,124.9,125.06,124.85,125.01,31408.0
2018-08-09 15:10:00,124.99,125.19,124.81,125.18,39381.0,124.99,125.19,124.81,125.18,39381.0
2018-08-09 15:20:00,125.18,125.32,125.15,125.25,41413.0,125.18,125.32,125.15,125.25,41413.0
2018-08-09 15:30:00,125.23,125.36,125.18,125.34,54080.0,125.23,125.36,125.18,125.34,54080.0
2018-08-09 15:40:00,125.34,125.38,125.17,125.18,71489.0,125.34,125.38,125.17,125.18,71489.0
2018-08-09 15:50:00,125.18,125.29,125.05,125.2,133831.0,125.18,125.29,125.05,125.2,133831.0
2018-08-10 09:30:00,124.4,125.77,124.4,125.67,100304.0,124.4,125.77,124.4,125.67,100304.0
2018-08-10 09:40:00,125.5,126.56,125.29,126.55,95062.0,125.5,126.56,125.29,126.55,95062.0
2018-08-10 09:50:00,126.55,127.0,126.13,126.39,85987.0,126.55,127.0,126.13,126.39,85987.0
2018-08-10 10:00:00,126.36,127.38,125.99,127.19,62961.0,126.36,127.38,125.99,127.19,62961.0
2018-08-10 10:10:00,127.14,128.12,127.03,127.52,58916.0,127.14,128.12,127.03,127.52,58916.0
2018-08-10 10:20:00,127.49,128.37,127.47,128.1,58314.0,127.49,128.37,127.47,128.1,58314.0
2018-08-10 10:30:00,128.19,129.19,127.95,128.95,75478.0,128.19,129.19,127.95,128.95,75478.0
2018-08-10 10:40:00,128.98,129.2,128.3,128.58,52139.0,128.98,129.2,128.3,128.58,52139.0
2018-08-10 10:50:00,128.66,128.96,128.51,128.67,45567.0,128.66,128.96,128.51,128.67,45567.0
2018-08-10 11:00:00,128.74,128.82,128.31,128.34,27928.0,128.74,128.82,128.31,128.34,27928.0
2018-08-10 11:10:00,128.34,128.73,128.3,128.68,38159.0,128.34,128.73,128.3,128.68,38159.0
2018-08-10 11:20:00,128.68,129.04,128.63,128.9,79228.0,128.68,129.04,128.63,128.9,79228.0
2018-08-10 11:30:00,128.9,129.68,128.85,129.22,102068.0,128.9,129.68,128.85,129.22,102068.0
2018-08-10 11:40:00,129.16,129.34,128.74,128.92,37664.0,129.16,129.34,128.74,128.92,37664.0
2018-08-10 11:50:00,129.04,129.08,128.41,128.52,40709.0,129.04,129.08,128.41,128.52,40709.0
2018-08-10 12:00:00,128.56,128.57,128.31,128.33,18144.0,128.56,128.57,128.31,128.33,18144.0
2018-08-10 12:10:00,128.29,128.49,128.26,128.46,20383.0,128.29,128.49,128.26,128.46,20383.0
2018-08-10 12:20:00,128.41,128.53,128.33,128.5,30705.0,128.41,128.53,128.33,128.5,30705.0
2018-08-10 12:30:00,128.47,128.77,128.46,128.64,29024.0,128.47,128.77,128.46,128.64,29024.0
2018-08-10 12:40:00,128.66,128.73,128.34,128.73,55274.0,128.66,128.73,128.34,128.73,55274.0
2018-08-10 12:50:00,128.76,129.42,128.67,129.39,45393.0,128.76,129.42,128.67,129.39,45393.0
2018-08-10 13:00:00,129.43,129.74,129.24,129.24,64415.0,129.43,129.74,129.24,129.24,64415.0
2018-08-10 13:10:00,129.24,129.91,129.16,129.79,33857.0,129.24,129.91,129.16,129.79,33857.0
2018-08-10 13:20:00,129.77,130.0,129.6,129.9,45766.0,129.77,130.0,129.6,129.9,45766.0
2018-08-10 13:30:00,129.9,129.9,129.46,129.64,46926.0,129.9,129.9,129.46,129.64,46926.0
2018-08-10 13:40:00,129.67,129.82,129.09,129.52,55250.0,129.67,129.82,129.09,129.52,55250.0
2018-08-10 13:50:00,129.59,129.64,129.27,129.27,42299.0,129.59,129.64,129.27,129.27,42299.0
2018-08-10 14:00:00,129.25,129.4,129.13,129.25,33383.0,129.25,129.4,129.13,129.25,33383.0
2018-08-10 14:10:00,129.18,129.32,128.68,128.86,39982.0,129.18,129.32,128.68,128.86,39982.0
2018-08-10 14:20:00,128.84,128.92,128.53,128.57,33990.0,128.84,128.92,128.53,128.57,33990.0
2018-08-10 14:30:00,128.53,128.73,128.39,128.71,25493.0,128.53,128.73,128.39,128.71,25493.0
2018-08-10 14:40:00,128.69,128.93,128.64,128.78,35386.0,128.69,128.93,128.64,128.78,35386.0
2018-08-10 14:50:00,128.83,129.0,128.79,128.94,51964.0,128.83,129.0,128.79,128.94,51964.0
2018-08-10 15:00:00,128.94,129.01,128.71,129.0,64471.0,128.94,129.01,128.71,129.0,64471.0
2018-08-10 15:10:00,128.97,129.02,128.84,128.91,81556.0,128.97,129.02,128.84,128.91,81556.0
2018-08-10 15:20:00,128.91,129.01,128.74,128.85,54044.0,128.91,129.01,128.74,128.85,54044.0
2018-08-10 15:30:00,128.87,128.95,128.63,128.7,54477.0,128.87,128.95,128.63,128.7,54477.0
2018-08-10 15:40:00,128.7,128.9,128.65,128.83,86532.0,128.7,128.9,128.65,128.83,86532.0
2018-08-10 15:50:00,128.82,129.11,128.76,128.79,188802.0,128.82,129.11,128.76,128.79,188802.0
2018-08-13 09:30:00,129.07,130.25,128.57,130.15,63747.0,129.07,130.25,128.57,130.15,63747.0
2018-08-13 09:40:00,130.19,131.25,129.95,130.98,91145.0,130.19,131.25,129.95,130.98,91145.0
2018-08-13 09:50:00,131.02,131.77,130.56,131.48,84721.0,131.02,131.77,130.56,131.48,84721.0
2018-08-13 10:00:00,131.41,131.53,130.66,131.19,47983.0,131.41,131.53,130.66,131.19,47983.0
2018-08-13 10:10:00,131.24,131.56,130.58,131.49,34589.0,131.24,131.56,130.58,131.49,34589.0
2018-08-13 10:20:00,131.52,131.61,131.12,131.12,34622.0,131.52,131.61,131.12,131.12,34622.0
2018-08-13 10:30:00,131.15,131.33,130.72,130.97,52507.0,131.15,131.33,130.72,130.97,52507.0
2018-08-13 10:40:00,131.01,131.19,130.64,130.71,48936.0,131.01,131.19,130.64,130.71,48936.0
2018-08-13 10:50:00,130.65,130.89,130.42,130.62,33939.0,130.65,130.89,130.42,130.62,33939.0
2018-08-13 11:00:00,130.64,130.64,130.35,130.53,26789.0,130.64,130.64,130.35,130.53,26789.0
2018-08-13 11:10:00,130.52,130.54,129.9,129.91,33101.0,130.52,130.54,129.9,129.91,33101.0
2018-08-13 11:20:00,129.89,130.1,129.56,129.89,36860.0,129.89,130.1,129.56,129.89,36860.0
2018-08-13 11:30:00,129.84,130.1,129.77,130.03,26696.0,129.84,130.1,129.77,130.03,26696.0
2018-08-13 11:40:00,129.98,130.26,129.9,130.05,39346.0,129.98,130.26,129.9,130.05,39346.0
2018-08-13 11:50:00,130.01,130.13,129.82,129.85,26917.0,130.01,130.13,129.82,129.85,26917.0
2018-08-13 12:00:00,129.82,129.99,129.7,129.86,15105.0,129.82,129.99,129.7,129.86,15105.0
2018-08-13 12:10:00,129.86,130.04,129.08,129.31,40779.0,129.86,130.04,129.08,129.31,40779.0
2018-08-13 12:20:00,129.3,129.39,128.71,128.79,21437.0,129.3,129.39,128.71,128.79,21437.0
2018-08-13 12:30:00,128.73,129.03,128.49,128.96,31883.0,128.73,129.03,128.49,128.96,31883.0
2018-08-13 12:40:00,128.91,129.06,128.44,128.44,18498.0,128.91,129.06,128.44,128.44,18498.0
2018-08-13 12:50:00,128.45,128.95,128.39,128.88,12521.0,128.45,128.95,128.39,128.88,12521.0
2018-08-13 13:00:00,128.86,128.9,128.41,128.49,17782.0,128.86,128.9,128.41,128.49,17782.0
2018-08-13 13:10:00,128.49,128.61,128.16,128.57,20451.0,128.49,128.61,128.16,128.57,20451.0
2018-08-13 13:20:00,128.65,128.72,128.45,128.47,14490.0,128.65,128.72,128.45,128.47,14490.0
2018-08-13 13:30:00,128.47,128.88,128.47,128.68,20369.0,128.47,128.88,128.47,128.68,20369.0
2018-08-13 13:40:00,128.63,128.96,128.54,128.65,22830.0,128.63,128.96,128.54,128.65,22830.0
2018-08-13 13:50:00,128.68,129.02,128.5,128.5,16716.0,128.68,129.02,128.5,128.5,16716.0
2018-08-13 14:00:00,128.53,129.01,128.53,128.83,17974.0,128.53,129.01,128.53,128.83,17974.0
2018-08-13 14:10:00,128.84,129.04,128.8,128.83,14343.0,128.84,129.04,128.8,128.83,14343.0
2018-08-13 14:20:00,128.8,128.86,128.6,128.78,18466.0,128.8,128.86,128.6,128.78,18466.0
2018-08-13 14:30:00,128.81,128.84,128.48,128.63,18570.0,128.81,128.84,128.48,128.63,18570.0
2018-08-13 14:40:00,128.58,128.69,128.43,128.5,16174.0,128.58,128.69,128.43,128.5,16174.0
2018-08-13 14:50:00,128.48,128.51,128.04,128.18,21119.0,128.48,128.51,128.04,128.18,21119.0
2018-08-13 15:00:00,128.12,128.42,128.07,128.41,21445.0,128.12,128.42,128.07,128.41,21445.0
2018-08-13 15:10:00,128.39,128.45,128.24,128.24,26642.0,128.39,128.45,128.24,128.24,26642.0
2018-08-13 15:20:00,128.26,128.3,128.04,128.11,27867.0,128.26,128.3,128.04,128.11,27867.0
2018-08-13 15:30:00,128.03,128.23,127.91,128.22,43227.0,128.03,128.23,127.91,128.22,43227.0
2018-08-13 15:40:00,128.19,128.39,128.1,128.32,47071.0,128.19,128.39,128.1,128.32,47071.0
2018-08-13 15:50:00,128.32,128.32,127.92,128.09,104250.0,128.32,128.32,127.92,128.09,104250.0
2018-08-14 09:30:00,128.93,129.26,127.61,128.28,48631.0,128.93,129.26,127.61,128.28,48631.0
2018-08-14 09:40:00,128.29,128.29,127.13,127.13,18720.0,128.29,128.29,127.13,127.13,18720.0
2018-08-14 09:50:00,127.13,127.77,127.13,127.61,21267.0,127.13,127.77,127.13,127.61,21267.0
2018-08-14 10:00:00,127.57,128.28,127.42,128.2,46668.0,127.57,128.28,127.42,128.2,46668.0
2018-08-14 10:10:00,128.17,128.72,128.0,128.72,22557.0,128.17,128.72,128.0,128.72,22557.0
2018-08-14 10:20:00,128.7,128.81,128.6,128.62,6728.0,128.7,128.81,128.6,128.62,6728.0
2018-08-14 10:30:00,128.62,129.16,128.62,128.95,10554.0,128.62,129.16,128.62,128.95,10554.0
2018-08-14 10:40:00,128.96,129.63,128.8,129.59,51885.0,128.96,129.63,128.8,129.59,51885.0
2018-08-14 10:50:00,129.57,129.63,129.15,129.41,16219.0,129.57,129.63,129.15,129.41,16219.0
2018-08-14 11:00:00,129.34,129.75,129.34,129.55,14112.0,129.34,129.75,129.34,129.55,14112.0
2018-08-14 11:10:00,129.63,129.7,129.31,129.31,19110.0,129.63,129.7,129.31,129.31,19110.0
2018-08-14 11:20:00,129.31,129.55,129.24,129.41,15411.0,129.31,129.55,129.24,129.41,15411.0
2018-08-14 11:30:00,129.39,129.4,129.24,129.25,6286.0,129.39,129.4,129.24,129.25,6286.0
2018-08-14 11:40:00,129.2,129.78,129.2,129.67,21843.0,129.2,129.78,129.2,129.67,21843.0
2018-08-14 11:50:00,129.74,130.12,129.65,130.05,19836.0,129.74,130.12,129.65,130.05,19836.0
2018-08-14 12:00:00,130.05,130.2,129.84,129.87,22918.0,130.05,130.2,129.84,129.87,22918.0
2018-08-14 12:10:00,129.96,130.05,129.85,130.04,7688.0,129.96,130.05,129.85,130.04,7688.0
2018-08-14 12:20:00,130.01,130.07,129.78,129.78,9982.0,130.01,130.07,129.78,129.78,9982.0
2018-08-14 12:30:00,129.77,129.79,129.59,129.69,12720.0,129.77,129.79,129.59,129.69,12720.0
2018-08-14 12:40:00,129.76,129.87,129.76,129.76,4704.0,129.76,129.87,129.76,129.76,4704.0
2018-08-14 12:50:00,129.77,129.85,129.22,129.38,14847.0,129.77,129.85,129.22,129.38,14847.0
2018-08-14 13:00:00,129.38,129.42,129.25,129.25,10108.0,129.38,129.42,129.25,129.25,10108.0
2018-08-14 13:10:00,129.31,129.32,129.12,129.3,10978.0,129.31,129.32,129.12,129.3,10978.0
2018-08-14 13:20:00,129.26,129.37,129.23,129.24,13150.0,129.26,129.37,129.23,129.24,13150.0
2018-08-14 13:30:00,129.24,129.39,129.07,129.31,14388.0,129.24,129.39,129.07,129.31,14388.0
2018-08-14 13:40:00,129.37,129.64,129.25,129.46,22205.0,129.37,129.64,129.25,129.46,22205.0
2018-08-14 13:50:00,129.46,129.55,129.36,129.49,5168.0,129.46,129.55,129.36,129.49,5168.0
2018-08-14 14:00:00,129.49,129.56,129.29,129.39,9950.0,129.49,129.56,129.29,129.39,9950.0
2018-08-14 14:10:00,129.36,129.53,129.28,129.48,10494.0,129.36,129.53,129.28,129.48,10494.0
2018-08-14 14:20:00,129.46,129.48,129.36,129.4,6586.0,129.46,129.48,129.36,129.4,6586.0
2018-08-14 14:30:00,129.42,129.48,129.34,129.35,21719.0,129.42,129.48,129.34,129.35,21719.0
2018-08-14 14:40:00,129.31,129.34,128.91,128.94,15832.0,129.31,129.34,128.91,128.94,15832.0
2018-08-14 14:50:00,128.92,128.92,128.74,128.83,16117.0,128.92,128.92,128.74,128.83,16117.0
2018-08-14 15:00:00,128.85,128.92,128.66,128.74,18681.0,128.85,128.92,128.66,128.74,18681.0
2018-08-14 15:10:00,128.79,128.82,128.72,128.78,22326.0,128.79,128.82,128.72,128.78,22326.0
2018-08-14 15:20:00,128.81,129.05,128.78,128.97,45061.0,128.81,129.05,128.78,128.97,45061.0
2018-08-14 15:30:00,128.97,129.21,128.84,129.16,24704.0,128.97,129.21,128.84,129.16,24704.0
2018-08-14 15:40:00,129.22,129.32,129.14,129.19,36071.0,129.22,129.32,129.14,129.19,36071.0
2018-08-14 15:50:00,129.22,129.25,129.04,129.08,55393.0,129.22,129.25,129.04,129.08,55393.0
2018-08-15 09:30:00,127.58,128.38,127.35,127.97,59923.0,127.58,128.38,127.35,127.97,59923.0
2018-08-15 09:40:00,127.96,128.61,127.79,128.61,36871.0,127.96,128.61,127.79,128.61,36871.0
2018-08-15 09:50:00,128.56,128.56,127.55,127.73,30246.0,128.56,128.56,127.55,127.73,30246.0
2018-08-15 10:00:00,127.52,127.53,125.7,125.7,68667.0,127.52,127.53,125.7,125.7,68667.0
2018-08-15 10:10:00,125.65,126.42,125.65,125.85,54570.0,125.65,126.42,125.65,125.85,54570.0
2018-08-15 10:20:00,125.72,125.98,125.16,125.16,64965.0,125.72,125.98,125.16,125.16,64965.0
2018-08-15 10:30:00,125.08,125.81,124.84,125.79,49393.0,125.08,125.81,124.84,125.79,49393.0
2018-08-15 10:40:00,125.92,126.26,125.26,125.58,33064.0,125.92,126.26,125.26,125.58,33064.0
2018-08-15 10:50:00,125.53,125.88,125.24,125.6,35755.0,125.53,125.88,125.24,125.6,35755.0
2018-08-15 11:00:00,125.54,126.13,125.5,126.13,35434.0,125.54,126.13,125.5,126.13,35434.0
2018-08-15 11:10:00,126.16,126.33,126.01,126.33,22833.0,126.16,126.33,126.01,126.33,22833.0
2018-08-15 11:20:00,126.38,126.57,126.18,126.41,36930.0,126.38,126.57,126.18,126.41,36930.0
2018-08-15 11:30:00,126.4,126.69,126.06,126.06,54628.0,126.4,126.69,126.06,126.06,54628.0
2018-08-15 11:40:00,126.12,126.19,125.7,125.85,67578.0,126.12,126.19,125.7,125.85,67578.0
2018-08-15 11:50:00,125.78,125.85,125.42,125.57,24983.0,125.78,125.85,125.42,125.57,24983.0
2018-08-15 12:00:00,125.52,125.73,125.44,125.7,43436.0,125.52,125.73,125.44,125.7,43436.0
2018-08-15 12:10:00,125.7,125.7,125.3,125.44,22110.0,125.7,125.7,125.3,125.44,22110.0
2018-08-15 12:20:00,125.41,125.66,125.27,125.44,20897.0,125.41,125.66,125.27,125.44,20897.0
2018-08-15 12:30:00,125.44,125.88,125.41,125.7,25820.0,125.44,125.88,125.41,125.7,25820.0
2018-08-15 12:40:00,125.79,125.81,125.56,125.58,9402.0,125.79,125.81,125.56,125.58,9402.0
2018-08-15 12:50:00,125.64,125.68,125.48,125.51,4856.0,125.64,125.68,125.48,125.51,4856.0
2018-08-15 13:00:00,125.48,125.78,125.38,125.68,17304.0,125.48,125.78,125.38,125.68,17304.0
2018-08-15 13:10:00,125.67,125.7,125.32,125.46,51053.0,125.67,125.7,125.32,125.46,51053.0
2018-08-15 13:20:00,125.44,125.49,125.07,125.26,11719.0,125.44,125.49,125.07,125.26,11719.0
2018-08-15 13:30:00,125.22,125.43,125.07,125.38,36380.0,125.22,125.43,125.07,125.38,36380.0
2018-08-15 13:40:00,125.38,125.49,125.15,125.23,63035.0,125.38,125.49,125.15,125.23,63035.0
2018-08-15 13:50:00,125.25,125.33,125.1,125.17,39055.0,125.25,125.33,125.1,125.17,39055.0
2018-08-15 14:00:00,125.15,125.21,124.72,124.78,39290.0,125.15,125.21,124.72,124.78,39290.0
2018-08-15 14:10:00,124.81,124.9,124.69,124.87,14426.0,124.81,124.9,124.69,124.87,14426.0
2018-08-15 14:20:00,124.84,125.02,124.62,124.62,20430.0,124.84,125.02,124.62,124.62,20430.0
2018-08-15 14:30:00,124.56,124.86,124.5,124.75,17678.0,124.56,124.86,124.5,124.75,17678.0
2018-08-15 14:40:00,124.77,124.8,124.59,124.63,17949.0,124.77,124.8,124.59,124.63,17949.0
2018-08-15 14:50:00,124.66,124.76,124.45,124.7,34361.0,124.66,124.76,124.45,124.7,34361.0
2018-08-15 15:00:00,124.72,124.97,124.68,124.74,102109.0,124.72,124.97,124.68,124.74,102109.0
2018-08-15 15:10:00,124.71,124.81,124.5,124.67,53182.0,124.71,124.81,124.5,124.67,53182.0
2018-08-15 15:20:00,124.67,125.08,124.65,125.08,140561.0,124.67,125.08,124.65,125.08,140561.0
2018-08-15 15:30:00,125.08,126.1,125.07,126.09,91380.0,125.08,126.1,125.07,126.09,91380.0
2018-08-15 15:40:00,126.09,126.3,125.98,126.25,60017.0,126.09,126.3,125.98,126.25,60017.0
2018-08-15 15:50:00,126.25,126.26,125.91,125.94,96075.0,126.25,126.26,125.91,125.94,96075.0
2018-08-16 09:30:00,127.33,127.33,126.01,126.21,28318.0,127.33,127.33,126.01,126.21,28318.0
2018-08-16 09:40:00,126.32,126.75,125.36,125.46,24058.0,126.32,126.75,125.36,125.46,24058.0
2018-08-16 09:50:00,125.45,125.62,125.16,125.45,30246.0,125.45,125.62,125.16,125.45,30246.0
2018-08-16 10:00:00,125.4,125.92,125.1,125.25,16635.0,125.4,125.92,125.1,125.25,16635.0
2018-08-16 10:10:00,125.14,125.29,125.02,125.17,15812.0,125.14,125.29,125.02,125.17,15812.0
2018-08-16 10:20:00,125.13,125.32,124.89,125.17,38884.0,125.13,125.32,124.89,125.17,38884.0
2018-08-16 10:30:00,125.16,125.42,125.04,125.26,47821.0,125.16,125.42,125.04,125.26,47821.0
2018-08-16 10:40:00,125.24,125.46,124.9,125.39,32914.0,125.24,125.46,124.9,125.39,32914.0
2018-08-16 10:50:00,125.32,125.34,124.91,125.13,11112.0,125.32,125.34,124.91,125.13,11112.0
2018-08-16 11:00:00,125.14,125.52,125.11,125.44,15779.0,125.14,125.52,125.11,125.44,15779.0
2018-08-16 11:10:00,125.4,125.68,125.38,125.42,13675.0,125.4,125.68,125.38,125.42,13675.0
2018-08-16 11:20:00,125.53,125.53,125.35,125.35,7816.0,125.53,125.53,125.35,125.35,7816.0
2018-08-16 11:30:00,125.36,125.4,125.16,125.36,30740.0,125.36,125.4,125.16,125.36,30740.0
2018-08-16 11:40:00,125.37,125.85,125.37,125.76,22593.0,125.37,125.85,125.37,125.76,22593.0
2018-08-16 11:50:00,125.72,125.72,125.48,125.65,12778.0,125.72,125.72,125.48,125.65,12778.0
2018-08-16 12:00:00,125.65,125.75,125.53,125.63,15796.0,125.65,125.75,125.53,125.63,15796.0
2018-08-16 12:10:00,125.65,125.72,125.55,125.71,15619.0,125.65,125.72,125.55,125.71,15619.0
2018-08-16 12:20:00,125.71,125.74,125.66,125.69,26571.0,125.71,125.74,125.66,125.69,26571.0
2018-08-16 12:30:00,125.7,125.84,125.68,125.75,16437.0,125.7,125.84,125.68,125.75,16437.0
2018-08-16 12:40:00,125.7,125.71,125.6,125.68,13858.0,125.7,125.71,125.6,125.68,13858.0
2018-08-16 12:50:00,125.68,125.73,125.62,125.62,6487.0,125.68,125.73,125.62,125.62,6487.0
2018-08-16 13:00:00,125.58,125.66,125.53,125.53,4900.0,125.58,125.66,125.53,125.53,4900.0
2018-08-16 13:10:00,125.53,125.6,125.5,125.59,5595.0,125.53,125.6,125.5,125.59,5595.0
2018-08-16 13:20:00,125.6,125.74,125.57,125.58,4488.0,125.6,125.74,125.57,125.58,4488.0
2018-08-16 13:30:00,125.58,125.6,125.39,125.6,12188.0,125.58,125.6,125.39,125.6,12188.0
2018-08-16 13:40:00,125.7,125.71,125.49,125.57,8742.0,125.7,125.71,125.49,125.57,8742.0
2018-08-16 13:50:00,125.56,125.69,125.48,125.62,6625.0,125.56,125.69,125.48,125.62,6625.0
2018-08-16 14:00:00,125.63,126.01,125.62,126.0,16990.0,125.63,126.01,125.62,126.0,16990.0
2018-08-16 14:10:00,126.0,126.66,125.97,126.63,32129.0,126.0,126.66,125.97,126.63,32129.0
2018-08-16 14:20:00,126.62,126.67,126.35,126.38,57605.0,126.62,126.67,126.35,126.38,57605.0
2018-08-16 14:30:00,126.34,126.36,125.92,126.1,14009.0,126.34,126.36,125.92,126.1,14009.0
2018-08-16 14:40:00,126.1,126.23,125.98,125.98,4150.0,126.1,126.23,125.98,125.98,4150.0
2018-08-16 14:50:00,126.05,126.09,125.9,125.96,5646.0,126.05,126.09,125.9,125.96,5646.0
2018-08-16 15:00:00,125.96,126.08,125.93,125.93,7542.0,125.96,126.08,125.93,125.93,7542.0
2018-08-16 15:10:00,125.96,125.98,125.8,125.8,16394.0,125.96,125.98,125.8,125.8,16394.0
2018-08-16 15:20:00,125.83,125.89,125.77,125.87,13832.0,125.83,125.89,125.77,125.87,13832.0
2018-08-16 15:30:00,125.87,125.92,125.81,125.86,22774.0,125.87,125.92,125.81,125.86,22774.0
2018-08-16 15:40:00,125.84,125.95,125.8,125.8,40374.0,125.84,125.95,125.8,125.8,40374.0
2018-08-16 15:50:00,125.8,125.98,125.69,125.93,128346.0,125.8,125.98,125.69,125.93,128346.0
2018-08-17 09:30:00,125.26,125.8,125.0,125.79,46363.0,125.26,125.8,125.0,125.79,46363.0
2018-08-17 09:40:00,125.68,126.14,125.34,125.82,23012.0,125.68,126.14,125.34,125.82,23012.0
2018-08-17 09:50:00,125.96,126.1,125.51,125.66,6947.0,125.96,126.1,125.51,125.66,6947.0
2018-08-17 10:00:00,125.69,125.83,125.25,125.3,24965.0,125.69,125.83,125.25,125.3,24965.0
2018-08-17 10:10:00,125.28,125.37,124.96,124.96,16521.0,125.28,125.37,124.96,124.96,16521.0
2018-08-17 10:20:00,124.95,125.35,124.95,125.13,10199.0,124.95,125.35,124.95,125.13,10199.0
2018-08-17 10:30:00,125.21,125.31,124.94,124.94,7226.0,125.21,125.31,124.94,124.94,7226.0
2018-08-17 10:40:00,124.98,125.17,124.71,124.97,21140.0,124.98,125.17,124.71,124.97,21140.0
2018-08-17 10:50:00,124.98,125.05,124.58,124.7,6900.0,124.98,125.05,124.58,124.7,6900.0
2018-08-17 11:00:00,124.61,124.61,124.27,124.61,19046.0,124.61,124.61,124.27,124.61,19046.0
2018-08-17 11:10:00,124.57,124.88,124.46,124.87,11295.0,124.57,124.88,124.46,124.87,11295.0
2018-08-17 11:20:00,124.88,124.88,124.65,124.7,18500.0,124.88,124.88,124.65,124.7,18500.0
2018-08-17 11:30:00,124.68,124.8,124.61,124.73,8967.0,124.68,124.8,124.61,124.73,8967.0
2018-08-17 11:40:00,124.73,124.9,124.68,124.74,7667.0,124.73,124.9,124.68,124.74,7667.0
2018-08-17 11:50:00,124.68,124.86,124.67,124.82,8993.0,124.68,124.86,124.67,124.82,8993.0
2018-08-17 12:00:00,124.84,124.94,124.54,124.54,8600.0,124.84,124.94,124.54,124.54,8600.0
2018-08-17 12:10:00,124.55,124.71,124.45,124.64,17354.0,124.55,124.71,124.45,124.64,17354.0
2018-08-17 12:20:00,124.63,124.7,124.58,124.61,9451.0,124.63,124.7,124.58,124.61,9451.0
2018-08-17 12:30:00,124.55,124.59,124.09,124.1,11450.0,124.55,124.59,124.09,124.1,11450.0
2018-08-17 12:40:00,124.16,124.16,123.75,123.8,21191.0,124.16,124.16,123.75,123.8,21191.0
2018-08-17 12:50:00,123.81,123.94,123.6,123.6,16697.0,123.81,123.94,123.6,123.6,16697.0
2018-08-17 13:00:00,123.66,123.93,123.63,123.91,8452.0,123.66,123.93,123.63,123.91,8452.0
2018-08-17 13:10:00,123.92,124.19,123.87,124.12,9605.0,123.92,124.19,123.87,124.12,9605.0
2018-08-17 13:20:00,124.15,124.16,123.75,123.8,12640.0,124.15,124.16,123.75,123.8,12640.0
2018-08-17 13:30:00,123.81,123.97,123.8,123.8,6768.0,123.81,123.97,123.8,123.8,6768.0
2018-08-17 13:40:00,123.79,123.87,123.72,123.82,11210.0,123.79,123.87,123.72,123.82,11210.0
2018-08-17 13:50:00,123.8,124.05,123.78,123.96,16156.0,123.8,124.05,123.78,123.96,16156.0
2018-08-17 14:00:00,124.02,124.49,123.91,124.35,30785.0,124.02,124.49,123.91,124.35,30785.0
2018-08-17 14:10:00,124.35,124.71,124.31,124.58,9343.0,124.35,124.71,124.31,124.58,9343.0
2018-08-17 14:20:00,124.62,124.9,124.58,124.77,10206.0,124.62,124.9,124.58,124.77,10206.0
2018-08-17 14:30:00,124.74,124.77,124.57,124.61,8082.0,124.74,124.77,124.57,124.61,8082.0
2018-08-17 14:40:00,124.64,124.8,124.6,124.66,6900.0,124.64,124.8,124.6,124.66,6900.0
2018-08-17 14:50:00,124.67,125.09,124.6,124.91,22080.0,124.67,125.09,124.6,124.91,22080.0
2018-08-17 15:00:00,124.89,124.94,124.73,124.73,12400.0,124.89,124.94,124.73,124.73,12400.0
2018-08-17 15:10:00,124.74,124.87,124.67,124.73,14815.0,124.74,124.87,124.67,124.73,14815.0
2018-08-17 15:20:00,124.74,124.76,124.54,124.54,14884.0,124.74,124.76,124.54,124.54,14884.0
2018-08-17 15:30:00,124.54,124.57,124.42,124.53,32275.0,124.54,124.57,124.42,124.53,32275.0
2018-08-17 15:40:00,124.52,124.64,124.51,124.55,53556.0,124.52,124.64,124.51,124.55,53556.0
2018-08-17 15:50:00,124.55,124.55,124.16,124.31,148802.0,124.55,124.55,124.16,124.31,148802.0
2018-08-20 09:30:00,124.65,125.0,123.21,123.22,48658.0,124.65,125.0,123.21,123.22,48658.0
2018-08-20 09:40:00,123.33,123.97,122.78,123.94,31278.0,123.33,123.97,122.78,123.94,31278.0
2018-08-20 09:50:00,123.93,123.93,122.94,123.08,28789.0,123.93,123.93,122.94,123.08,28789.0
2018-08-20 10:00:00,123.09,123.6,122.85,122.86,22863.0,123.09,123.6,122.85,122.86,22863.0
2018-08-20 10:10:00,122.86,122.98,122.29,122.59,24945.0,122.86,122.98,122.29,122.59,24945.0
2018-08-20 10:20:00,122.69,123.25,122.46,123.09,20581.0,122.69,123.25,122.46,123.09,20581.0
2018-08-20 10:30:00,123.13,123.75,122.95,123.69,17158.0,123.13,123.75,122.95,123.69,17158.0
2018-08-20 10:40:00,123.64,123.66,123.03,123.57,27833.0,123.64,123.66,123.03,123.57,27833.0
2018-08-20 10:50:00,123.54,123.6,123.03,123.39,19350.0,123.54,123.6,123.03,123.39,19350.0
2018-08-20 11:00:00,123.45,123.76,123.28,123.48,40119.0,123.45,123.76,123.28,123.48,40119.0
2018-08-20 11:10:00,123.5,123.6,123.14,123.37,20429.0,123.5,123.6,123.14,123.37,20429.0
2018-08-20 11:20:00,123.39,123.77,123.29,123.68,13404.0,123.39,123.77,123.29,123.68,13404.0
2018-08-20 11:30:00,123.65,123.84,123.51,123.63,22837.0,123.65,123.84,123.51,123.63,22837.0
2018-08-20 11:40:00,123.61,123.7,123.5,123.63,26324.0,123.61,123.7,123.5,123.63,26324.0
2018-08-20 11:50:00,123.66,123.76,123.39,123.49,42554.0,123.66,123.76,123.39,123.49,42554.0
2018-08-20 12:00:00,123.52,123.7,123.39,123.7,19294.0,123.52,123.7,123.39,123.7,19294.0
2018-08-20 12:10:00,123.71,123.76,123.43,123.54,22166.0,123.71,123.76,123.43,123.54,22166.0
2018-08-20 12:20:00,123.55,123.61,123.42,123.43,18666.0,123.55,123.61,123.42,123.43,18666.0
2018-08-20 12:30:00,123.48,123.81,123.46,123.69,24878.0,123.48,123.81,123.46,123.69,24878.0
2018-08-20 12:40:00,123.69,123.77,123.48,123.57,25966.0,123.69,123.77,123.48,123.57,25966.0
2018-08-20 12:50:00,123.51,123.82,123.41,123.72,82985.0,123.51,123.82,123.41,123.72,82985.0
2018-08-20 13:00:00,123.72,123.73,123.5,123.63,17721.0,123.72,123.73,123.5,123.63,17721.0
2018-08-20 13:10:00,123.61,123.66,123.36,123.38,59236.0,123.61,123.66,123.36,123.38,59236.0
2018-08-20 13:20:00,123.44,124.19,123.42,124.0,53308.0,123.44,124.19,123.42,124.0,53308.0
2018-08-20 13:30:00,123.98,124.41,123.94,124.41,11650.0,123.98,124.41,123.94,124.41,11650.0
2018-08-20 13:40:00,124.37,124.48,124.19,124.45,30270.0,124.37,124.48,124.19,124.45,30270.0
2018-08-20 13:50:00,124.48,124.7,124.43,124.7,18134.0,124.48,124.7,124.43,124.7,18134.0
2018-08-20 14:00:00,124.71,124.75,124.46,124.63,28787.0,124.71,124.75,124.46,124.63,28787.0
2018-08-20 14:10:00,124.6,124.75,124.51,124.55,18220.0,124.6,124.75,124.51,124.55,18220.0
2018-08-20 14:20:00,124.59,125.12,124.59,125.12,13711.0,124.59,125.12,124.59,125.12,13711.0
2018-08-20 14:30:00,125.12,125.18,125.05,125.1,19050.0,125.12,125.18,125.05,125.1,19050.0
2018-08-20 14:40:00,125.07,125.18,124.98,125.17,22615.0,125.07,125.18,124.98,125.17,22615.0
2018-08-20 14:50:00,125.18,125.44,125.04,125.41,32134.0,125.18,125.44,125.04,125.41,32134.0
2018-08-20 15:00:00,125.43,125.6,125.3,125.44,59075.0,125.43,125.6,125.3,125.44,59075.0
2018-08-20 15:10:00,125.42,125.47,124.97,125.04,37405.0,125.42,125.47,124.97,125.04,37405.0
2018-08-20 15:20:00,125.06,125.27,124.98,125.12,38093.0,125.06,125.27,124.98,125.12,38093.0
2018-08-20 15:30:00,125.12,125.23,124.93,124.94,31289.0,125.12,125.23,124.93,124.94,31289.0
2018-08-20 15:40:00,124.92,125.13,124.91,124.95,44536.0,124.92,125.13,124.91,124.95,44536.0
2018-08-20 15:50:00,124.95,125.03,124.8,124.88,96912.0,124.95,125.03,124.8,124.88,96912.0
2018-08-21 09:30:00,125.33,125.84,124.65,124.92,26777.0,125.33,125.84,124.65,124.92,26777.0
2018-08-21 09:40:00,124.83,125.34,124.37,125.15,12211.0,124.83,125.34,124.37,125.15,12211.0
2018-08-21 09:50:00,125.22,125.9,125.22,125.66,9510.0,125.22,125.9,125.22,125.66,9510.0
2018-08-21 10:00:00,125.73,126.08,125.54,126.01,29675.0,125.73,126.08,125.54,126.01,29675.0
2018-08-21 10:10:00,126.03,126.03,125.64,125.73,14625.0,126.03,126.03,125.64,125.73,14625.0
2018-08-21 10:20:00,125.71,126.64,125.52,126.31,28036.0,125.71,126.64,125.52,126.31,28036.0
2018-08-21 10:30:00,126.24,126.51,126.19,126.3,14466.0,126.24,126.51,126.19,126.3,14466.0
2018-08-21 10:40:00,126.27,126.68,126.2,126.59,64530.0,126.27,126.68,126.2,126.59,64530.0
2018-08-21 10:50:00,126.57,126.59,126.1,126.37,15370.0,126.57,126.59,126.1,126.37,15370.0
2018-08-21 11:00:00,126.37,126.37,125.94,126.11,13416.0,126.37,126.37,125.94,126.11,13416.0
2018-08-21 11:10:00,126.01,126.01,125.71,125.73,6938.0,126.01,126.01,125.71,125.73,6938.0
2018-08-21 11:20:00,125.68,125.83,125.55,125.68,23364.0,125.68,125.83,125.55,125.68,23364.0
2018-08-21 11:30:00,125.69,126.3,125.61,126.28,20949.0,125.69,126.3,125.61,126.28,20949.0
2018-08-21 11:40:00,126.29,126.32,126.04,126.19,5200.0,126.29,126.32,126.04,126.19,5200.0
2018-08-21 11:50:00,126.15,126.39,126.0,126.39,8565.0,126.15,126.39,126.0,126.39,8565.0
2018-08-21 12:00:00,126.36,126.64,126.3,126.37,6250.0,126.36,126.64,126.3,126.37,6250.0
2018-08-21 12:10:00,126.36,126.47,126.24,126.25,17036.0,126.36,126.47,126.24,126.25,17036.0
2018-08-21 12:20:00,126.22,126.3,126.13,126.29,6075.0,126.22,126.3,126.13,126.29,6075.0
2018-08-21 12:30:00,126.31,126.53,126.3,126.33,23115.0,126.31,126.53,126.3,126.33,23115.0
2018-08-21 12:40:00,126.3,126.49,126.28,126.45,6910.0,126.3,126.49,126.28,126.45,6910.0
2018-08-21 12:50:00,126.41,126.52,126.35,126.43,9954.0,126.41,126.52,126.35,126.43,9954.0
2018-08-21 13:00:00,126.43,126.63,126.43,126.61,14764.0,126.43,126.63,126.43,126.61,14764.0
2018-08-21 13:10:00,126.65,126.7,126.54,126.69,11256.0,126.65,126.7,126.54,126.69,11256.0
2018-08-21 13:20:00,126.66,126.9,126.66,126.85,9728.0,126.66,126.9,126.66,126.85,9728.0
2018-08-21 13:30:00,126.86,126.87,126.76,126.78,9259.0,126.86,126.87,126.76,126.78,9259.0
2018-08-21 13:40:00,126.79,126.83,126.7,126.74,13659.0,126.79,126.83,126.7,126.74,13659.0
2018-08-21 13:50:00,126.71,126.71,126.53,126.6,15085.0,126.71,126.71,126.53,126.6,15085.0
2018-08-21 14:00:00,126.58,126.66,126.47,126.54,67611.0,126.58,126.66,126.47,126.54,67611.0
2018-08-21 14:10:00,126.57,126.65,126.44,126.56,56602.0,126.57,126.65,126.44,126.56,56602.0
2018-08-21 14:20:00,126.58,126.58,126.11,126.17,90891.0,126.58,126.58,126.11,126.17,90891.0
2018-08-21 14:30:00,126.15,126.45,126.15,126.45,18649.0,126.15,126.45,126.15,126.45,18649.0
2018-08-21 14:40:00,126.4,126.63,126.4,126.48,11482.0,126.4,126.63,126.4,126.48,11482.0
2018-08-21 14:50:00,126.44,126.49,126.35,126.44,29965.0,126.44,126.49,126.35,126.44,29965.0
2018-08-21 15:00:00,126.42,126.53,126.38,126.47,7871.0,126.42,126.53,126.38,126.47,7871.0
2018-08-21 15:10:00,126.49,126.56,126.44,126.51,13449.0,126.49,126.56,126.44,126.51,13449.0
2018-08-21 15:20:00,126.51,126.64,126.44,126.5,14101.0,126.51,126.64,126.44,126.5,14101.0
2018-08-21 15:30:00,126.53,126.55,126.43,126.46,17689.0,126.53,126.55,126.43,126.46,17689.0
2018-08-21 15:40:00,126.45,126.46,126.35,126.45,145668.0,126.45,126.46,126.35,126.45,145668.0
2018-08-21 15:50:00,126.45,126.6,126.32,126.43,111455.0,126.45,126.6,126.32,126.43,111455.0
2018-08-22 09:30:00,126.04,127.5,125.9,127.47,42912.0,126.04,127.5,125.9,127.47,42912.0
2018-08-22 09:40:00,127.45,128.68,127.35,128.53,35620.0,127.45,128.68,127.35,128.53,35620.0
2018-08-22 09:50:00,128.38,128.38,127.69,127.94,22492.0,128.38,128.38,127.69,127.94,22492.0
2018-08-22 10:00:00,127.94,128.36,127.64,128.18,50370.0,127.94,128.36,127.64,128.18,50370.0
2018-08-22 10:10:00,128.24,128.67,128.24,128.64,55761.0,128.24,128.67,128.24,128.64,55761.0
2018-08-22 10:20:00,128.63,128.95,128.62,128.66,44108.0,128.63,128.95,128.62,128.66,44108.0
2018-08-22 10:30:00,128.65,129.0,128.62,128.84,59647.0,128.65,129.0,128.62,128.84,59647.0
2018-08-22 10:40:00,128.86,129.5,128.73,129.16,81990.0,128.86,129.5,128.73,129.16,81990.0
2018-08-22 10:50:00,129.16,129.21,128.61,128.96,36310.0,129.16,129.21,128.61,128.96,36310.0
2018-08-22 11:00:00,128.95,129.04,128.63,128.97,17016.0,128.95,129.04,128.63,128.97,17016.0
2018-08-22 11:10:00,128.93,129.5,128.91,129.44,29054.0,128.93,129.5,128.91,129.44,29054.0
2018-08-22 11:20:00,129.36,129.44,129.19,129.44,28155.0,129.36,129.44,129.19,129.44,28155.0
2018-08-22 11:30:00,129.44,130.16,129.44,130.02,65562.0,129.44,130.16,129.44,130.02,65562.0
2018-08-22 11:40:00,130.01,130.22,129.75,129.8,76467.0,130.01,130.22,129.75,129.8,76467.0
2018-08-22 11:50:00,129.8,130.04,129.69,129.99,17069.0,129.8,130.04,129.69,129.99,17069.0
2018-08-22 12:00:00,130.06,130.11,129.67,129.79,20509.0,130.06,130.11,129.67,129.79,20509.0
2018-08-22 12:10:00,129.84,129.84,129.7,129.84,27955.0,129.84,129.84,129.7,129.84,27955.0
2018-08-22 12:20:00,129.86,130.09,129.83,130.0,50374.0,129.86,130.09,129.83,130.0,50374.0
2018-08-22 12:30:00,129.99,130.16,129.74,129.78,23239.0,129.99,130.16,129.74,129.78,23239.0
2018-08-22 12:40:00,129.74,130.04,129.74,129.95,10488.0,129.74,130.04,129.74,129.95,10488.0
2018-08-22 12:50:00,129.91,130.0,129.52,129.7,9270.0,129.91,130.0,129.52,129.7,9270.0
2018-08-22 13:00:00,129.7,129.77,129.56,129.77,13538.0,129.7,129.77,129.56,129.77,13538.0
2018-08-22 13:10:00,129.74,129.8,129.69,129.74,21195.0,129.74,129.8,129.69,129.74,21195.0
2018-08-22 13:20:00,129.76,130.01,129.64,130.01,43414.0,129.76,130.01,129.64,130.01,43414.0
2018-08-22 13:30:00,130.04,130.38,130.01,130.25,45893.0,130.04,130.38,130.01,130.25,45893.0
2018-08-22 13:40:00,130.24,130.41,130.17,130.41,20303.0,130.24,130.41,130.17,130.41,20303.0
2018-08-22 13:50:00,130.43,130.43,130.07,130.09,37802.0,130.43,130.43,130.07,130.09,37802.0
2018-08-22 14:00:00,130.09,130.23,130.01,130.02,15540.0,130.09,130.23,130.01,130.02,15540.0
2018-08-22 14:10:00,130.01,130.01,129.86,129.93,17056.0,130.01,130.01,129.86,129.93,17056.0
2018-08-22 14:20:00,129.94,129.95,129.42,129.46,14729.0,129.94,129.95,129.42,129.46,14729.0
2018-08-22 14:30:00,129.4,129.42,129.11,129.24,27230.0,129.4,129.42,129.11,129.24,27230.0
2018-08-22 14:40:00,129.24,129.26,128.79,128.84,20044.0,129.24,129.26,128.79,128.84,20044.0
2018-08-22 14:50:00,128.8,128.96,128.8,128.91,15358.0,128.8,128.96,128.8,128.91,15358.0
2018-08-22 15:00:00,128.95,129.27,128.91,129.27,21724.0,128.95,129.27,128.91,129.27,21724.0
2018-08-22 15:10:00,129.25,129.49,129.25,129.49,16497.0,129.25,129.49,129.25,129.49,16497.0
2018-08-22 15:20:00,129.49,129.56,129.35,129.42,24565.0,129.49,129.56,129.35,129.42,24565.0
2018-08-22 15:30:00,129.43,129.47,129.37,129.44,27927.0,129.43,129.47,129.37,129.44,27927.0
2018-08-22 15:40:00,129.44,129.47,129.19,129.2,33706.0,129.44,129.47,129.19,129.2,33706.0
2018-08-22 15:50:00,129.18,129.34,128.9,129.24,132541.0,129.18,129.34,128.9,129.24,132541.0
2018-08-23 09:30:00,129.4,129.93,129.07,129.35,54656.0,129.4,129.93,129.07,129.35,54656.0
2018-08-23 09:40:00,129.35,129.79,129.13,129.35,19740.0,129.35,129.79,129.13,129.35,19740.0
2018-08-23 09:50:00,129.26,129.37,128.75,129.12,25294.0,129.26,129.37,128.75,129.12,25294.0
2018-08-23 10:00:00,129.04,129.15,128.76,129.06,11921.0,129.04,129.15,128.76,129.06,11921.0
2018-08-23 10:10:00,129.02,129.2,128.74,128.92,4911.0,129.02,129.2,128.74,128.92,4911.0
2018-08-23 10:20:00,129.03,129.36,129.0,129.14,17392.0,129.03,129.36,129.0,129.14,17392.0
2018-08-23 10:30:00,129.15,129.34,128.86,129.31,12508.0,129.15,129.34,128.86,129.31,12508.0
2018-08-23 10:40:00,129.3,129.7,129.17,129.7,25257.0,129.3,129.7,129.17,129.7,25257.0
2018-08-23 10:50:00,129.6,129.61,129.18,129.21,10658.0,129.6,129.61,129.18,129.21,10658.0
2018-08-23 11:00:00,129.22,129.42,128.84,128.96,13763.0,129.22,129.42,128.84,128.96,13763.0
2018-08-23 11:10:00,128.98,129.0,128.31,128.4,35261.0,128.98,129.0,128.31,128.4,35261.0
2018-08-23 11:20:00,128.39,128.93,128.39,128.8,17308.0,128.39,128.93,128.39,128.8,17308.0
2018-08-23 11:30:00,128.56,128.67,128.33,128.36,11274.0,128.56,128.67,128.33,128.36,11274.0
2018-08-23 11:40:00,128.34,128.39,128.14,128.31,7221.0,128.34,128.39,128.14,128.31,7221.0
2018-08-23 11:50:00,128.31,128.58,128.29,128.48,14755.0,128.31,128.58,128.29,128.48,14755.0
2018-08-23 12:00:00,128.53,129.6,128.49,129.51,48659.0,128.53,129.6,128.49,129.51,48659.0
2018-08-23 12:10:00,129.5,129.92,129.42,129.54,34752.0,129.5,129.92,129.42,129.54,34752.0
2018-08-23 12:20:00,129.58,130.25,129.51,130.1,31715.0,129.58,130.25,129.51,130.1,31715.0
2018-08-23 12:30:00,130.13,130.26,130.01,130.06,10839.0,130.13,130.26,130.01,130.06,10839.0
2018-08-23 12:40:00,130.05,130.28,130.03,130.18,16201.0,130.05,130.28,130.03,130.18,16201.0
2018-08-23 12:50:00,130.18,130.18,129.79,130.1,19988.0,130.18,130.18,129.79,130.1,19988.0
2018-08-23 13:00:00,130.1,130.37,129.97,130.34,15556.0,130.1,130.37,129.97,130.34,15556.0
2018-08-23 13:10:00,130.34,130.44,130.13,130.42,13881.0,130.34,130.44,130.13,130.42,13881.0
2018-08-23 13:20:00,130.44,130.87,130.38,130.7,29555.0,130.44,130.87,130.38,130.7,29555.0
2018-08-23 13:30:00,130.66,130.85,130.43,130.5,18951.0,130.66,130.85,130.43,130.5,18951.0
2018-08-23 13:40:00,130.51,130.81,130.51,130.68,98020.0,130.51,130.81,130.51,130.68,98020.0
2018-08-23 13:50:00,130.71,130.79,130.53,130.74,42964.0,130.71,130.79,130.53,130.74,42964.0
2018-08-23 14:00:00,130.76,131.05,130.71,130.9,15756.0,130.76,131.05,130.71,130.9,15756.0
2018-08-23 14:10:00,130.91,131.03,130.8,130.82,78167.0,130.91,131.03,130.8,130.82,78167.0
2018-08-23 14:20:00,130.76,131.02,130.76,130.97,37169.0,130.76,131.02,130.76,130.97,37169.0
2018-08-23 14:30:00,130.97,131.09,130.9,131.0,66800.0,130.97,131.09,130.9,131.0,66800.0
2018-08-23 14:40:00,130.98,131.19,130.98,131.1,27470.0,130.98,131.19,130.98,131.1,27470.0
2018-08-23 14:50:00,131.11,131.12,131.0,131.0,29912.0,131.11,131.12,131.0,131.0,29912.0
2018-08-23 15:00:00,131.0,131.52,131.0,131.44,48527.0,131.0,131.52,131.0,131.44,48527.0
2018-08-23 15:10:00,131.42,131.43,131.17,131.25,31331.0,131.42,131.43,131.17,131.25,31331.0
2018-08-23 15:20:00,131.25,131.27,131.1,131.23,70167.0,131.25,131.27,131.1,131.23,70167.0
2018-08-23 15:30:00,131.24,131.24,130.91,130.91,110616.0,131.24,131.24,130.91,130.91,110616.0
2018-08-23 15:40:00,130.9,130.96,130.76,130.76,101096.0,130.9,130.96,130.76,130.76,101096.0
2018-08-23 15:50:00,130.73,130.83,130.59,130.68,102662.0,130.73,130.83,130.59,130.68,102662.0
2018-08-24 09:30:00,131.66,132.26,131.27,131.61,78976.0,131.66,132.26,131.27,131.61,78976.0
2018-08-24 09:40:00,131.64,132.54,131.49,131.56,36865.0,131.64,132.54,131.49,131.56,36865.0
2018-08-24 09:50:00,131.55,132.58,131.55,132.5,29780.0,131.55,132.58,131.55,132.5,29780.0
2018-08-24 10:00:00,132.5,133.18,132.07,133.12,91894.0,132.5,133.18,132.07,133.12,91894.0
2018-08-24 10:10:00,133.12,133.59,132.94,133.22,88165.0,133.12,133.59,132.94,133.22,88165.0
2018-08-24 10:20:00,133.27,133.45,132.73,133.05,58157.0,133.27,133.45,132.73,133.05,58157.0
2018-08-24 10:30:00,133.05,133.45,133.0,133.45,22805.0,133.05,133.45,133.0,133.45,22805.0
2018-08-24 10:40:00,133.46,133.65,133.35,133.63,27859.0,133.46,133.65,133.35,133.63,27859.0
2018-08-24 10:50:00,133.61,134.19,133.53,134.19,38395.0,133.61,134.19,133.53,134.19,38395.0
2018-08-24 11:00:00,134.2,134.63,133.86,134.03,115468.0,134.2,134.63,133.86,134.03,115468.0
2018-08-24 11:10:00,134.03,134.5,133.96,134.07,82007.0,134.03,134.5,133.96,134.07,82007.0
2018-08-24 11:20:00,134.0,134.07,133.52,133.9,30528.0,134.0,134.07,133.52,133.9,30528.0
2018-08-24 11:30:00,133.84,134.24,133.66,133.75,18243.0,133.84,134.24,133.66,133.75,18243.0
2018-08-24 11:40:00,133.72,133.96,133.55,133.96,11249.0,133.72,133.96,133.55,133.96,11249.0
2018-08-24 11:50:00,134.0,134.11,133.76,133.98,11913.0,134.0,134.11,133.76,133.98,11913.0
2018-08-24 12:00:00,133.98,134.28,133.87,134.11,31532.0,133.98,134.28,133.87,134.11,31532.0
2018-08-24 12:10:00,134.1,134.12,133.79,133.84,6877.0,134.1,134.12,133.79,133.84,6877.0
2018-08-24 12:20:00,133.86,133.93,133.67,133.83,14232.0,133.86,133.93,133.67,133.83,14232.0
2018-08-24 12:30:00,133.8,133.82,133.6,133.67,14663.0,133.8,133.82,133.6,133.67,14663.0
2018-08-24 12:40:00,133.68,134.05,133.68,134.05,12379.0,133.68,134.05,133.68,134.05,12379.0
2018-08-24 12:50:00,134.05,134.05,133.84,133.84,13282.0,134.05,134.05,133.84,133.84,13282.0
2018-08-24 13:00:00,133.88,134.0,133.81,133.87,12043.0,133.88,134.0,133.81,133.87,12043.0
2018-08-24 13:10:00,133.85,134.01,133.77,134.01,19263.0,133.85,134.01,133.77,134.01,19263.0
2018-08-24 13:20:00,134.0,134.0,133.84,133.93,10916.0,134.0,134.0,133.84,133.93,10916.0
2018-08-24 13:30:00,133.94,133.97,133.81,133.88,15439.0,133.94,133.97,133.81,133.88,15439.0
2018-08-24 13:40:00,133.88,134.14,133.82,134.05,18542.0,133.88,134.14,133.82,134.05,18542.0
2018-08-24 13:50:00,134.05,134.22,133.91,133.93,16271.0,134.05,134.22,133.91,133.93,16271.0
2018-08-24 14:00:00,133.92,134.0,133.89,134.0,9897.0,133.92,134.0,133.89,134.0,9897.0
2018-08-24 14:10:00,134.06,134.07,133.95,133.95,9979.0,134.06,134.07,133.95,133.95,9979.0
2018-08-24 14:20:00,133.96,134.07,133.93,133.94,12685.0,133.96,134.07,133.93,133.94,12685.0
2018-08-24 14:30:00,133.93,133.93,133.8,133.8,12560.0,133.93,133.93,133.8,133.8,12560.0
2018-08-24 14:40:00,133.79,134.48,133.77,134.07,81575.0,133.79,134.48,133.77,134.07,81575.0
2018-08-24 14:50:00,134.07,134.15,133.97,134.02,20854.0,134.07,134.15,133.97,134.02,20854.0
2018-08-24 15:00:00,134.05,134.15,133.94,133.94,23176.0,134.05,134.15,133.94,133.94,23176.0
2018-08-24 15:10:00,133.95,134.08,133.92,133.96,21245.0,133.95,134.08,133.92,133.96,21245.0
2018-08-24 15:20:00,133.98,134.0,133.88,133.97,22647.0,133.98,134.0,133.88,133.97,22647.0
2018-08-24 15:30:00,133.97,134.3,133.8,134.04,108411.0,133.97,134.3,133.8,134.04,108411.0
2018-08-24 15:40:00,134.04,134.14,133.98,134.0,50951.0,134.04,134.14,133.98,134.0,50951.0
2018-08-24 15:50:00,134.02,134.08,133.91,134.02,131535.0,134.02,134.08,133.91,134.02,131535.0
2018-08-27 09:30:00,135.26,135.9,132.74,133.1,86279.0,135.26,135.9,132.74,133.1,86279.0
2018-08-27 09:40:00,133.21,134.15,132.93,133.87,64116.0,133.21,134.15,132.93,133.87,64116.0
2018-08-27 09:50:00,133.87,134.49,133.21,133.96,45612.0,133.87,134.49,133.21,133.96,45612.0
2018-08-27 10:00:00,134.07,134.78,133.97,134.72,30724.0,134.07,134.78,133.97,134.72,30724.0
2018-08-27 10:10:00,134.7,134.82,134.23,134.33,54314.0,134.7,134.82,134.23,134.33,54314.0
2018-08-27 10:20:00,134.35,135.14,134.35,134.75,30325.0,134.35,135.14,134.35,134.75,30325.0
2018-08-27 10:30:00,134.71,134.88,134.48,134.62,18532.0,134.71,134.88,134.48,134.62,18532.0
2018-08-27 10:40:00,134.55,134.72,134.25,134.26,26956.0,134.55,134.72,134.25,134.26,26956.0
2018-08-27 10:50:00,134.17,134.3,133.84,134.15,20419.0,134.17,134.3,133.84,134.15,20419.0
2018-08-27 11:00:00,134.27,134.4,133.91,133.91,18618.0,134.27,134.4,133.91,133.91,18618.0
2018-08-27 11:10:00,133.98,134.07,133.41,133.63,23970.0,133.98,134.07,133.41,133.63,23970.0
2018-08-27 11:20:00,133.63,133.76,133.31,133.49,12350.0,133.63,133.76,133.31,133.49,12350.0
2018-08-27 11:30:00,133.39,133.81,133.38,133.38,11301.0,133.39,133.81,133.38,133.38,11301.0
2018-08-27 11:40:00,133.36,133.5,133.19,133.3,8656.0,133.36,133.5,133.19,133.3,8656.0
2018-08-27 11:50:00,133.31,134.04,133.15,134.04,23445.0,133.31,134.04,133.15,134.04,23445.0
2018-08-27 12:00:00,134.04,134.04,133.35,133.45,6270.0,134.04,134.04,133.35,133.45,6270.0
2018-08-27 12:10:00,133.47,133.47,133.15,133.22,4400.0,133.47,133.47,133.15,133.22,4400.0
2018-08-27 12:20:00,133.29,133.36,133.21,133.22,4036.0,133.29,133.36,133.21,133.22,4036.0
2018-08-27 12:30:00,133.19,133.43,133.18,133.38,5833.0,133.19,133.43,133.18,133.38,5833.0
2018-08-27 12:40:00,133.4,133.49,133.33,133.36,6452.0,133.4,133.49,133.33,133.36,6452.0
2018-08-27 12:50:00,133.28,133.37,133.24,133.33,4347.0,133.28,133.37,133.24,133.33,4347.0
2018-08-27 13:00:00,133.32,133.32,132.87,132.99,11286.0,133.32,133.32,132.87,132.99,11286.0
2018-08-27 13:10:00,133.0,133.29,132.94,133.23,6159.0,133.0,133.29,132.94,133.23,6159.0
2018-08-27 13:20:00,133.15,133.16,132.93,133.01,4324.0,133.15,133.16,132.93,133.01,4324.0
2018-08-27 13:30:00,132.98,133.18,132.98,133.1,5957.0,132.98,133.18,132.98,133.1,5957.0
2018-08-27 13:40:00,133.15,133.19,133.01,133.03,4956.0,133.15,133.19,133.01,133.03,4956.0
2018-08-27 13:50:00,132.99,133.2,132.96,133.01,6729.0,132.99,133.2,132.96,133.01,6729.0
2018-08-27 14:00:00,133.05,133.44,133.04,133.44,9293.0,133.05,133.44,133.04,133.44,9293.0
2018-08-27 14:10:00,133.42,133.42,133.12,133.16,10828.0,133.42,133.42,133.12,133.16,10828.0
2018-08-27 14:20:00,133.16,133.43,133.08,133.42,9892.0,133.16,133.43,133.08,133.42,9892.0
2018-08-27 14:30:00,133.41,133.57,133.32,133.44,17339.0,133.41,133.57,133.32,133.44,17339.0
2018-08-27 14:40:00,133.49,133.56,133.35,133.47,14849.0,133.49,133.56,133.35,133.47,14849.0
2018-08-27 14:50:00,133.47,133.84,133.41,133.58,36260.0,133.47,133.84,133.41,133.58,36260.0
2018-08-27 15:00:00,133.58,133.6,133.4,133.4,10532.0,133.58,133.6,133.4,133.4,10532.0
2018-08-27 15:10:00,133.37,133.39,133.13,133.2,25757.0,133.37,133.39,133.13,133.2,25757.0
2018-08-27 15:20:00,133.2,133.24,133.08,133.22,16591.0,133.2,133.24,133.08,133.22,16591.0
2018-08-27 15:30:00,133.21,133.33,133.12,133.12,23693.0,133.21,133.33,133.12,133.12,23693.0
2018-08-27 15:40:00,133.12,133.25,133.0,133.25,24310.0,133.12,133.25,133.0,133.25,24310.0
2018-08-27 15:50:00,133.23,133.42,133.17,133.37,81601.0,133.23,133.42,133.17,133.37,81601.0
2018-08-28 09:30:00,133.85,134.34,132.99,133.5,41511.0,133.85,134.34,132.99,133.5,41511.0
2018-08-28 09:40:00,133.53,133.76,132.89,133.37,18501.0,133.53,133.76,132.89,133.37,18501.0
2018-08-28 09:50:00,133.34,133.83,133.19,133.67,14386.0,133.34,133.83,133.19,133.67,14386.0
2018-08-28 10:00:00,133.67,133.71,133.4,133.45,8321.0,133.67,133.71,133.4,133.45,8321.0
2018-08-28 10:10:00,133.51,133.96,133.41,133.6,21687.0,133.51,133.96,133.41,133.6,21687.0
2018-08-28 10:20:00,133.46,133.66,133.28,133.47,9642.0,133.46,133.66,133.28,133.47,9642.0
2018-08-28 10:30:00,133.38,133.51,133.25,133.51,11608.0,133.38,133.51,133.25,133.51,11608.0
2018-08-28 10:40:00,133.54,133.61,132.76,132.76,15230.0,133.54,133.61,132.76,132.76,15230.0
2018-08-28 10:50:00,132.8,132.99,132.69,132.95,13630.0,132.8,132.99,132.69,132.95,13630.0
2018-08-28 11:00:00,132.89,132.99,132.42,132.62,24149.0,132.89,132.99,132.42,132.62,24149.0
2018-08-28 11:10:00,132.55,132.77,132.35,132.75,69116.0,132.55,132.77,132.35,132.75,69116.0
2018-08-28 11:20:00,132.8,133.02,132.63,132.88,22883.0,132.8,133.02,132.63,132.88,22883.0
2018-08-28 11:30:00,132.88,132.88,132.12,132.41,46903.0,132.88,132.88,132.12,132.41,46903.0
2018-08-28 11:40:00,132.41,132.5,132.2,132.25,55109.0,132.41,132.5,132.2,132.25,55109.0
2018-08-28 11:50:00,132.31,132.44,132.12,132.22,30942.0,132.31,132.44,132.12,132.22,30942.0
2018-08-28 12:00:00,132.39,132.7,132.34,132.63,12635.0,132.39,132.7,132.34,132.63,12635.0
2018-08-28 12:10:00,132.65,132.85,132.53,132.85,14063.0,132.65,132.85,132.53,132.85,14063.0
2018-08-28 12:20:00,132.8,132.83,132.5,132.59,9106.0,132.8,132.83,132.5,132.59,9106.0
2018-08-28 12:30:00,132.65,132.78,132.6,132.69,8500.0,132.65,132.78,132.6,132.69,8500.0
2018-08-28 12:40:00,132.69,132.78,132.59,132.78,17155.0,132.69,132.78,132.59,132.78,17155.0
2018-08-28 12:50:00,132.83,133.18,132.83,133.17,5400.0,132.83,133.18,132.83,133.17,5400.0
2018-08-28 13:00:00,133.13,133.15,133.0,133.06,14836.0,133.13,133.15,133.0,133.06,14836.0
2018-08-28 13:10:00,133.02,133.26,132.96,133.24,6613.0,133.02,133.26,132.96,133.24,6613.0
2018-08-28 13:20:00,133.22,133.23,132.96,133.0,4899.0,133.22,133.23,132.96,133.0,4899.0
2018-08-28 13:30:00,132.98,133.29,132.98,133.26,3990.0,132.98,133.29,132.98,133.26,3990.0
2018-08-28 13:40:00,133.3,133.37,133.25,133.29,6091.0,133.3,133.37,133.25,133.29,6091.0
2018-08-28 13:50:00,133.27,133.47,133.27,133.39,7020.0,133.27,133.47,133.27,133.39,7020.0
2018-08-28 14:00:00,133.43,133.49,133.39,133.41,4840.0,133.43,133.49,133.39,133.41,4840.0
2018-08-28 14:10:00,133.43,133.54,133.37,133.37,8761.0,133.43,133.54,133.37,133.37,8761.0
2018-08-28 14:20:00,133.37,133.49,133.24,133.3,8654.0,133.37,133.49,133.24,133.3,8654.0
2018-08-28 14:30:00,133.34,133.38,133.23,133.23,6686.0,133.34,133.38,133.23,133.23,6686.0
2018-08-28 14:40:00,133.23,133.45,133.19,133.37,10058.0,133.23,133.45,133.19,133.37,10058.0
2018-08-28 14:50:00,133.38,133.43,133.33,133.42,5400.0,133.38,133.43,133.33,133.42,5400.0
2018-08-28 15:00:00,133.42,133.68,133.34,133.64,7812.0,133.42,133.68,133.34,133.64,7812.0
2018-08-28 15:10:00,133.65,133.78,133.59,133.75,9753.0,133.65,133.78,133.59,133.75,9753.0
2018-08-28 15:20:00,133.71,133.71,133.47,133.55,11452.0,133.71,133.71,133.47,133.55,11452.0
2018-08-28 15:30:00,133.57,133.57,133.42,133.44,13336.0,133.57,133.57,133.42,133.44,13336.0
2018-08-28 15:40:00,133.45,133.45,133.25,133.35,19930.0,133.45,133.45,133.25,133.35,19930.0
2018-08-28 15:50:00,133.42,133.68,133.33,133.66,56024.0,133.42,133.68,133.33,133.66,56024.0
2018-08-29 09:30:00,135.22,136.49,134.77,136.3,177451.0,135.22,136.49,134.77,136.3,177451.0
2018-08-29 09:40:00,136.08,137.62,136.08,136.81,128306.0,136.08,137.62,136.08,136.81,128306.0
2018-08-29 09:50:00,136.81,137.38,136.29,136.58,85466.0,136.81,137.38,136.29,136.58,85466.0
2018-08-29 10:00:00,136.64,137.01,136.24,136.94,49631.0,136.64,137.01,136.24,136.94,49631.0
2018-08-29 10:10:00,136.84,137.03,136.43,136.78,44084.0,136.84,137.03,136.43,136.78,44084.0
2018-08-29 10:20:00,136.79,137.28,136.55,137.22,40850.0,136.79,137.28,136.55,137.22,40850.0
2018-08-29 10:30:00,137.15,137.44,137.07,137.32,26642.0,137.15,137.44,137.07,137.32,26642.0
2018-08-29 10:40:00,137.26,138.08,137.26,137.76,48678.0,137.26,138.08,137.26,137.76,48678.0
2018-08-29 10:50:00,137.76,137.9,137.38,137.59,44724.0,137.76,137.9,137.38,137.59,44724.0
2018-08-29 11:00:00,137.59,137.9,137.5,137.71,29086.0,137.59,137.9,137.5,137.71,29086.0
2018-08-29 11:10:00,137.72,138.12,137.62,138.06,44670.0,137.72,138.12,137.62,138.06,44670.0
2018-08-29 11:20:00,138.0,138.63,137.95,138.63,37658.0,138.0,138.63,137.95,138.63,37658.0
2018-08-29 11:30:00,138.63,138.63,137.59,137.69,56791.0,138.63,138.63,137.59,137.69,56791.0
2018-08-29 11:40:00,137.66,137.76,137.42,137.69,44702.0,137.66,137.76,137.42,137.69,44702.0
2018-08-29 11:50:00,137.68,137.87,137.61,137.66,14424.0,137.68,137.87,137.61,137.66,14424.0
2018-08-29 12:00:00,137.66,137.67,137.44,137.5,16244.0,137.66,137.67,137.44,137.5,16244.0
2018-08-29 12:10:00,137.49,137.56,137.3,137.46,16251.0,137.49,137.56,137.3,137.46,16251.0
2018-08-29 12:20:00,137.46,137.46,137.0,137.04,10829.0,137.46,137.46,137.0,137.04,10829.0
2018-08-29 12:30:00,137.09,137.11,136.84,136.94,25769.0,137.09,137.11,136.84,136.94,25769.0
2018-08-29 12:40:00,136.92,137.1,136.75,136.92,21521.0,136.92,137.1,136.75,136.92,21521.0
2018-08-29 12:50:00,136.91,136.98,136.82,136.91,26164.0,136.91,136.98,136.82,136.91,26164.0
2018-08-29 13:00:00,136.93,136.94,136.56,136.56,9025.0,136.93,136.94,136.56,136.56,9025.0
2018-08-29 13:10:00,136.57,136.74,136.56,136.56,18558.0,136.57,136.74,136.56,136.56,18558.0
2018-08-29 13:20:00,136.55,136.58,136.4,136.53,19934.0,136.55,136.58,136.4,136.53,19934.0
2018-08-29 13:30:00,136.53,136.64,136.46,136.59,18546.0,136.53,136.64,136.46,136.59,18546.0
2018-08-29 13:40:00,136.55,136.58,136.44,136.44,12242.0,136.55,136.58,136.44,136.44,12242.0
2018-08-29 13:50:00,136.44,136.5,136.17,136.2,15695.0,136.44,136.5,136.17,136.2,15695.0
2018-08-29 14:00:00,136.22,136.43,136.22,136.43,33403.0,136.22,136.43,136.22,136.43,33403.0
2018-08-29 14:10:00,136.48,136.6,136.3,136.47,45067.0,136.48,136.6,136.3,136.47,45067.0
2018-08-29 14:20:00,136.46,136.74,136.42,136.42,16792.0,136.46,136.74,136.42,136.42,16792.0
2018-08-29 14:30:00,136.38,136.4,136.12,136.18,19104.0,136.38,136.4,136.12,136.18,19104.0
2018-08-29 14:40:00,136.15,136.15,135.78,135.87,32127.0,136.15,136.15,135.78,135.87,32127.0
2018-08-29 14:50:00,135.87,136.0,135.85,135.87,15405.0,135.87,136.0,135.85,135.87,15405.0
2018-08-29 15:00:00,135.86,136.22,135.86,136.2,20905.0,135.86,136.22,135.86,136.2,20905.0
2018-08-29 15:10:00,136.22,136.33,136.09,136.19,28999.0,136.22,136.33,136.09,136.19,28999.0
2018-08-29 15:20:00,136.19,136.24,136.07,136.07,26763.0,136.19,136.24,136.07,136.07,26763.0
2018-08-29 15:30:00,136.07,136.22,136.0,136.12,37059.0,136.07,136.22,136.0,136.12,37059.0
2018-08-29 15:40:00,136.1,136.11,135.82,135.85,47652.0,136.1,136.11,135.82,135.85,47652.0
2018-08-29 15:50:00,135.85,136.1,135.85,136.08,107557.0,135.85,136.1,135.85,136.08,107557.0
2018-08-30 09:30:00,136.0,138.65,136.0,136.44,122009.0,136.0,138.65,136.0,136.44,122009.0
2018-08-30 09:40:00,136.45,137.14,135.75,136.57,92536.0,136.45,137.14,135.75,136.57,92536.0
2018-08-30 09:50:00,136.53,137.64,136.44,137.08,75446.0,136.53,137.64,136.44,137.08,75446.0
2018-08-30 10:00:00,137.02,137.8,136.89,136.9,29122.0,137.02,137.8,136.89,136.9,29122.0
2018-08-30 10:10:00,136.92,136.96,136.38,136.57,40848.0,136.92,136.96,136.38,136.57,40848.0
2018-08-30 10:20:00,136.58,137.25,136.47,137.12,40286.0,136.58,137.25,136.47,137.12,40286.0
2018-08-30 10:30:00,137.11,137.15,136.66,136.72,27564.0,137.11,137.15,136.66,136.72,27564.0
2018-08-30 10:40:00,136.75,137.06,136.41,136.89,33882.0,136.75,137.06,136.41,136.89,33882.0
2018-08-30 10:50:00,136.92,137.05,136.02,136.04,32248.0,136.92,137.05,136.02,136.04,32248.0
2018-08-30 11:00:00,136.13,136.3,135.57,135.75,58247.0,136.13,136.3,135.57,135.75,58247.0
2018-08-30 11:10:00,135.76,135.79,135.34,135.34,30484.0,135.76,135.79,135.34,135.34,30484.0
2018-08-30 11:20:00,135.37,135.39,134.74,135.16,76901.0,135.37,135.39,134.74,135.16,76901.0
2018-08-30 11:30:00,135.21,135.62,135.21,135.29,38094.0,135.21,135.62,135.21,135.29,38094.0
2018-08-30 11:40:00,135.34,135.6,135.23,135.26,30930.0,135.34,135.6,135.23,135.26,30930.0
2018-08-30 11:50:00,135.25,135.61,135.15,135.35,22606.0,135.25,135.61,135.15,135.35,22606.0
2018-08-30 12:00:00,135.37,135.51,135.17,135.21,19492.0,135.37,135.51,135.17,135.21,19492.0
2018-08-30 12:10:00,135.31,135.31,135.04,135.18,19250.0,135.31,135.31,135.04,135.18,19250.0
2018-08-30 12:20:00,135.23,135.23,134.98,135.07,20118.0,135.23,135.23,134.98,135.07,20118.0
2018-08-30 12:30:00,135.11,135.22,135.02,135.11,21869.0,135.11,135.22,135.02,135.11,21869.0
2018-08-30 12:40:00,135.06,135.56,135.06,135.53,25142.0,135.06,135.56,135.06,135.53,25142.0
2018-08-30 12:50:00,135.59,135.63,135.34,135.38,21862.0,135.59,135.63,135.34,135.38,21862.0
2018-08-30 13:00:00,135.43,135.47,135.14,135.19,21905.0,135.43,135.47,135.14,135.19,21905.0
2018-08-30 13:10:00,135.17,135.31,135.09,135.27,12392.0,135.17,135.31,135.09,135.27,12392.0
2018-08-30 13:20:00,135.3,135.34,135.09,135.27,25578.0,135.3,135.34,135.09,135.27,25578.0
2018-08-30 13:30:00,135.3,135.55,135.27,135.48,37571.0,135.3,135.55,135.27,135.48,37571.0
2018-08-30 13:40:00,135.49,135.55,135.37,135.46,11979.0,135.49,135.55,135.37,135.46,11979.0
2018-08-30 13:50:00,135.42,135.57,135.22,135.52,12455.0,135.42,135.57,135.22,135.52,12455.0
2018-08-30 14:00:00,135.53,135.54,135.27,135.35,14200.0,135.53,135.54,135.27,135.35,14200.0
2018-08-30 14:10:00,135.35,135.41,134.88,134.94,20205.0,135.35,135.41,134.88,134.94,20205.0
2018-08-30 14:20:00,135.01,135.1,134.72,134.92,16883.0,135.01,135.1,134.72,134.92,16883.0
2018-08-30 14:30:00,134.93,135.18,134.82,135.18,19996.0,134.93,135.18,134.82,135.18,19996.0
2018-08-30 14:40:00,135.27,135.43,135.18,135.28,15227.0,135.27,135.43,135.18,135.28,15227.0
2018-08-30 14:50:00,135.3,135.34,135.1,135.14,11918.0,135.3,135.34,135.1,135.14,11918.0
2018-08-30 15:00:00,135.1,135.11,134.82,134.97,13556.0,135.1,135.11,134.82,134.97,13556.0
2018-08-30 15:10:00,134.99,135.1,134.7,134.74,19591.0,134.99,135.1,134.7,134.74,19591.0
2018-08-30 15:20:00,134.76,134.92,134.63,134.9,58223.0,134.76,134.92,134.63,134.9,58223.0
2018-08-30 15:30:00,134.87,134.99,134.65,134.76,60039.0,134.87,134.99,134.65,134.76,60039.0
2018-08-30 15:40:00,134.78,134.79,134.58,134.67,67074.0,134.78,134.79,134.58,134.67,67074.0
2018-08-30 15:50:00,134.54,134.85,134.54,134.64,117835.0,134.54,134.85,134.54,134.64,117835.0
2018-08-31 09:30:00,133.57,133.89,132.32,132.6,111620.0,133.57,133.89,132.32,132.6,111620.0
2018-08-31 09:40:00,132.78,132.8,131.16,131.28,131458.0,132.78,132.8,131.16,131.28,131458.0
2018-08-31 09:50:00,131.25,131.49,130.51,131.0,130514.0,131.25,131.49,130.51,131.0,130514.0
2018-08-31 10:00:00,131.03,131.97,130.86,131.58,127253.0,131.03,131.97,130.86,131.58,127253.0
2018-08-31 10:10:00,131.57,132.19,131.57,131.77,51346.0,131.57,132.19,131.57,131.77,51346.0
2018-08-31 10:20:00,131.71,131.93,131.36,131.55,47733.0,131.71,131.93,131.36,131.55,47733.0
2018-08-31 10:30:00,131.61,132.17,131.33,132.02,82834.0,131.61,132.17,131.33,132.02,82834.0
2018-08-31 10:40:00,132.07,132.93,131.91,132.75,72560.0,132.07,132.93,131.91,132.75,72560.0
2018-08-31 10:50:00,132.74,132.82,132.47,132.71,62999.0,132.74,132.82,132.47,132.71,62999.0
2018-08-31 11:00:00,132.72,132.75,132.5,132.51,32540.0,132.72,132.75,132.5,132.51,32540.0
2018-08-31 11:10:00,132.5,132.93,132.23,132.77,48504.0,132.5,132.93,132.23,132.77,48504.0
2018-08-31 11:20:00,132.8,132.87,132.6,132.64,26574.0,132.8,132.87,132.6,132.64,26574.0
2018-08-31 11:30:00,132.63,132.79,132.43,132.64,16418.0,132.63,132.79,132.43,132.64,16418.0
2018-08-31 11:40:00,132.62,132.67,132.24,132.35,15840.0,132.62,132.67,132.24,132.35,15840.0
2018-08-31 11:50:00,132.39,132.8,132.36,132.58,15936.0,132.39,132.8,132.36,132.58,15936.0
2018-08-31 12:00:00,132.52,132.85,132.38,132.85,25150.0,132.52,132.85,132.38,132.85,25150.0
2018-08-31 12:10:00,132.84,133.37,132.82,133.3,24675.0,132.84,133.37,132.82,133.3,24675.0
2018-08-31 12:20:00,133.36,133.36,132.71,132.92,18332.0,133.36,133.36,132.71,132.92,18332.0
2018-08-31 12:30:00,132.94,133.13,132.62,133.13,12986.0,132.94,133.13,132.62,133.13,12986.0
2018-08-31 12:40:00,133.15,133.3,133.05,133.2,14009.0,133.15,133.3,133.05,133.2,14009.0
2018-08-31 12:50:00,133.23,133.3,133.09,133.28,10381.0,133.23,133.3,133.09,133.28,10381.0
2018-08-31 13:00:00,133.28,133.37,133.2,133.37,15744.0,133.28,133.37,133.2,133.37,15744.0
2018-08-31 13:10:00,133.36,133.5,133.17,133.31,27031.0,133.36,133.5,133.17,133.31,27031.0
2018-08-31 13:20:00,133.36,133.5,133.29,133.37,24007.0,133.36,133.5,133.29,133.37,24007.0
2018-08-31 13:30:00,133.34,133.34,133.01,133.24,18509.0,133.34,133.34,133.01,133.24,18509.0
2018-08-31 13:40:00,133.18,133.44,133.06,133.44,10746.0,133.18,133.44,133.06,133.44,10746.0
2018-08-31 13:50:00,133.47,133.47,133.05,133.07,18159.0,133.47,133.47,133.05,133.07,18159.0
2018-08-31 14:00:00,133.11,133.42,133.09,133.38,14121.0,133.11,133.42,133.09,133.38,14121.0
2018-08-31 14:10:00,133.4,133.58,133.29,133.57,17168.0,133.4,133.58,133.29,133.57,17168.0
2018-08-31 14:20:00,133.6,133.69,133.48,133.53,17882.0,133.6,133.69,133.48,133.53,17882.0
2018-08-31 14:30:00,133.53,133.69,133.43,133.47,11733.0,133.53,133.69,133.43,133.47,11733.0
2018-08-31 14:40:00,133.46,133.62,133.43,133.52,14657.0,133.46,133.62,133.43,133.52,14657.0
2018-08-31 14:50:00,133.46,133.64,133.42,133.55,13802.0,133.46,133.64,133.42,133.55,13802.0
2018-08-31 15:00:00,133.53,133.87,133.53,133.84,23197.0,133.53,133.87,133.53,133.84,23197.0
2018-08-31 15:10:00,133.83,133.93,133.75,133.83,26513.0,133.83,133.93,133.75,133.83,26513.0
2018-08-31 15:20:00,133.79,133.83,133.38,133.41,31238.0,133.79,133.83,133.38,133.41,31238.0
2018-08-31 15:30:00,133.43,133.73,133.31,133.68,38555.0,133.43,133.73,133.31,133.68,38555.0
2018-08-31 15:40:00,133.67,133.71,133.47,133.47,50004.0,133.67,133.71,133.47,133.47,50004.0
2018-08-31 15:50:00,133.49,133.69,133.11,133.56,153442.0,133.49,133.69,133.11,133.56,153442.0
2018-09-04 09:30:00,133.18,133.95,132.0,132.21,71619.0,133.18,133.95,132.0,132.21,71619.0
2018-09-04 09:40:00,132.21,133.41,131.53,132.9,32902.0,132.21,133.41,131.53,132.9,32902.0
2018-09-04 09:50:00,133.03,133.63,132.92,133.2,12700.0,133.03,133.63,132.92,133.2,12700.0
2018-09-04 10:00:00,133.25,133.94,133.17,133.8,24447.0,133.25,133.94,133.17,133.8,24447.0
2018-09-04 10:10:00,133.74,133.74,133.25,133.37,17247.0,133.74,133.74,133.25,133.37,17247.0
2018-09-04 10:20:00,133.33,133.56,133.1,133.15,19492.0,133.33,133.56,133.1,133.15,19492.0
2018-09-04 10:30:00,133.17,133.35,132.97,133.29,30430.0,133.17,133.35,132.97,133.29,30430.0
2018-09-04 10:40:00,133.31,134.13,133.22,134.1,13650.0,133.31,134.13,133.22,134.1,13650.0
2018-09-04 10:50:00,134.01,134.27,133.66,133.96,26252.0,134.01,134.27,133.66,133.96,26252.0
2018-09-04 11:00:00,133.83,133.95,133.47,133.76,14376.0,133.83,133.95,133.47,133.76,14376.0
2018-09-04 11:10:00,133.8,133.95,133.31,133.52,25626.0,133.8,133.95,133.31,133.52,25626.0
2018-09-04 11:20:00,133.61,133.73,133.43,133.54,11850.0,133.61,133.73,133.43,133.54,11850.0
2018-09-04 11:30:00,133.47,133.75,133.46,133.67,14597.0,133.47,133.75,133.46,133.67,14597.0
2018-09-04 11:40:00,133.67,133.67,133.18,133.32,11513.0,133.67,133.67,133.18,133.32,11513.0
2018-09-04 11:50:00,133.33,133.38,133.14,133.28,14829.0,133.33,133.38,133.14,133.28,14829.0
2018-09-04 12:00:00,133.27,133.56,133.26,133.5,11901.0,133.27,133.56,133.26,133.5,11901.0
2018-09-04 12:10:00,133.47,133.79,133.38,133.79,8668.0,133.47,133.79,133.38,133.79,8668.0
2018-09-04 12:20:00,133.8,133.8,133.3,133.57,7601.0,133.8,133.8,133.3,133.57,7601.0
2018-09-04 12:30:00,133.53,133.73,133.52,133.64,13717.0,133.53,133.73,133.52,133.64,13717.0
2018-09-04 12:40:00,133.6,133.84,133.56,133.84,11465.0,133.6,133.84,133.56,133.84,11465.0
2018-09-04 12:50:00,133.87,134.03,133.74,133.97,11510.0,133.87,134.03,133.74,133.97,11510.0
2018-09-04 13:00:00,134.0,134.15,133.87,133.91,12930.0,134.0,134.15,133.87,133.91,12930.0
2018-09-04 13:10:00,133.95,134.11,133.72,133.75,18477.0,133.95,134.11,133.72,133.75,18477.0
2018-09-04 13:20:00,133.76,133.93,133.7,133.85,8299.0,133.76,133.93,133.7,133.85,8299.0
2018-09-04 13:30:00,133.84,133.92,133.76,133.8,21263.0,133.84,133.92,133.76,133.8,21263.0
2018-09-04 13:40:00,133.79,134.07,133.78,134.04,16301.0,133.79,134.07,133.78,134.04,16301.0
2018-09-04 13:50:00,134.06,134.2,133.96,133.96,11300.0,134.06,134.2,133.96,133.96,11300.0
2018-09-04 14:00:00,133.99,134.21,133.95,134.18,10793.0,133.99,134.21,133.95,134.18,10793.0
2018-09-04 14:10:00,134.15,134.38,134.04,134.38,19743.0,134.15,134.38,134.04,134.38,19743.0
2018-09-04 14:20:00,134.37,134.73,134.33,134.63,17030.0,134.37,134.73,134.33,134.63,17030.0
2018-09-04 14:30:00,134.59,134.9,134.59,134.79,13200.0,134.59,134.9,134.59,134.79,13200.0
2018-09-04 14:40:00,134.84,134.98,134.77,134.9,19153.0,134.84,134.98,134.77,134.9,19153.0
2018-09-04 14:50:00,134.92,135.48,134.91,135.19,45027.0,134.92,135.48,134.91,135.19,45027.0
2018-09-04 15:00:00,135.22,135.39,135.18,135.36,24995.0,135.22,135.39,135.18,135.36,24995.0
2018-09-04 15:10:00,135.35,135.36,135.08,135.19,27650.0,135.35,135.36,135.08,135.19,27650.0
2018-09-04 15:20:00,135.18,135.28,135.15,135.23,35629.0,135.18,135.28,135.15,135.23,35629.0
2018-09-04 15:30:00,135.21,135.22,134.76,134.82,51267.0,135.21,135.22,134.76,134.82,51267.0
2018-09-04 15:40:00,134.82,134.84,134.56,134.59,48839.0,134.82,134.84,134.56,134.59,48839.0
2018-09-04 15:50:00,134.6,134.61,134.31,134.54,78537.0,134.6,134.61,134.31,134.54,78537.0
2018-09-05 09:30:00,134.3,134.45,132.56,132.93,35382.0,134.3,134.45,132.56,132.93,35382.0
2018-09-05 09:40:00,132.89,133.1,132.21,132.59,20541.0,132.89,133.1,132.21,132.59,20541.0
2018-09-05 09:50:00,132.56,132.77,130.42,130.43,41956.0,132.56,132.77,130.42,130.43,41956.0
2018-09-05 10:00:00,130.42,130.9,130.07,130.63,59272.0,130.42,130.9,130.07,130.63,59272.0
2018-09-05 10:10:00,130.68,130.85,129.85,130.1,32421.0,130.68,130.85,129.85,130.1,32421.0
2018-09-05 10:20:00,130.0,130.01,128.73,129.29,54141.0,130.0,130.01,128.73,129.29,54141.0
2018-09-05 10:30:00,129.3,129.33,128.15,128.44,50389.0,129.3,129.33,128.15,128.44,50389.0
2018-09-05 10:40:00,128.44,129.14,128.05,129.06,65342.0,128.44,129.14,128.05,129.06,65342.0
2018-09-05 10:50:00,129.03,129.33,128.9,129.06,28391.0,129.03,129.33,128.9,129.06,28391.0
2018-09-05 11:00:00,129.12,129.12,128.65,128.67,14244.0,129.12,129.12,128.65,128.67,14244.0
2018-09-05 11:10:00,128.69,128.94,128.18,128.26,31880.0,128.69,128.94,128.18,128.26,31880.0
2018-09-05 11:20:00,128.29,128.66,128.25,128.34,19867.0,128.29,128.66,128.25,128.34,19867.0
2018-09-05 11:30:00,128.32,128.43,127.57,128.0,60567.0,128.32,128.43,127.57,128.0,60567.0
2018-09-05 11:40:00,127.97,128.41,127.9,128.13,32309.0,127.97,128.41,127.9,128.13,32309.0
2018-09-05 11:50:00,128.07,128.78,128.06,128.42,27315.0,128.07,128.78,128.06,128.42,27315.0
2018-09-05 12:00:00,128.43,129.02,128.39,128.99,27626.0,128.43,129.02,128.39,128.99,27626.0
2018-09-05 12:10:00,128.99,129.4,128.98,129.35,22964.0,128.99,129.4,128.98,129.35,22964.0
2018-09-05 12:20:00,129.36,129.6,129.21,129.36,28258.0,129.36,129.6,129.21,129.36,28258.0
2018-09-05 12:30:00,129.4,129.77,129.38,129.65,15791.0,129.4,129.77,129.38,129.65,15791.0
2018-09-05 12:40:00,129.55,129.73,129.4,129.52,13939.0,129.55,129.73,129.4,129.52,13939.0
2018-09-05 12:50:00,129.47,129.47,129.05,129.05,26474.0,129.47,129.47,129.05,129.05,26474.0
2018-09-05 13:00:00,129.03,129.41,128.99,129.41,16885.0,129.03,129.41,128.99,129.41,16885.0
2018-09-05 13:10:00,129.41,129.71,129.37,129.71,21282.0,129.41,129.71,129.37,129.71,21282.0
2018-09-05 13:20:00,129.69,129.78,129.53,129.61,23348.0,129.69,129.78,129.53,129.61,23348.0
2018-09-05 13:30:00,129.58,129.76,129.44,129.44,10997.0,129.58,129.76,129.44,129.44,10997.0
2018-09-05 13:40:00,129.5,129.54,129.27,129.27,10797.0,129.5,129.54,129.27,129.27,10797.0
2018-09-05 13:50:00,129.27,129.31,129.03,129.06,15702.0,129.27,129.31,129.03,129.06,15702.0
2018-09-05 14:00:00,129.07,129.2,128.83,128.86,25150.0,129.07,129.2,128.83,128.86,25150.0
2018-09-05 14:10:00,128.87,128.95,128.71,128.92,22438.0,128.87,128.95,128.71,128.92,22438.0
2018-09-05 14:20:00,128.92,129.0,128.77,128.77,25711.0,128.92,129.0,128.77,128.77,25711.0
2018-09-05 14:30:00,128.78,128.85,128.61,128.79,19825.0,128.78,128.85,128.61,128.79,19825.0
2018-09-05 14:40:00,128.74,128.86,128.63,128.63,14447.0,128.74,128.86,128.63,128.63,14447.0
2018-09-05 14:50:00,128.66,128.66,128.38,128.47,34582.0,128.66,128.66,128.38,128.47,34582.0
2018-09-05 15:00:00,128.5,128.57,128.25,128.32,37002.0,128.5,128.57,128.25,128.32,37002.0
2018-09-05 15:10:00,128.32,128.6,128.26,128.47,48762.0,128.32,128.6,128.26,128.47,48762.0
2018-09-05 15:20:00,128.47,128.49,128.2,128.32,16599.0,128.47,128.49,128.2,128.32,16599.0
2018-09-05 15:30:00,128.33,128.66,128.32,128.66,25859.0,128.33,128.66,128.32,128.66,25859.0
2018-09-05 15:40:00,128.67,128.77,128.51,128.67,53685.0,128.67,128.77,128.51,128.67,53685.0
2018-09-05 15:50:00,128.66,129.0,128.56,128.9,147107.0,128.66,129.0,128.56,128.9,147107.0
2018-09-06 09:30:00,129.8,130.56,128.48,128.75,80683.0,129.8,130.56,128.48,128.75,80683.0
2018-09-06 09:40:00,128.72,130.13,128.24,129.77,19230.0,128.72,130.13,128.24,129.77,19230.0
2018-09-06 09:50:00,129.69,130.26,129.39,130.26,17235.0,129.69,130.26,129.39,130.26,17235.0
2018-09-06 10:00:00,130.18,130.18,129.42,129.53,17997.0,130.18,130.18,129.42,129.53,17997.0
2018-09-06 10:10:00,129.44,129.45,128.7,128.78,27857.0,129.44,129.45,128.7,128.78,27857.0
2018-09-06 10:20:00,128.74,128.94,128.52,128.88,21600.0,128.74,128.94,128.52,128.88,21600.0
2018-09-06 10:30:00,128.84,128.84,128.23,128.42,16220.0,128.84,128.84,128.23,128.42,16220.0
2018-09-06 10:40:00,128.37,128.56,127.87,127.89,46728.0,128.37,128.56,127.87,127.89,46728.0
2018-09-06 10:50:00,127.96,128.57,127.88,128.4,15595.0,127.96,128.57,127.88,128.4,15595.0
2018-09-06 11:00:00,128.39,128.39,127.81,128.01,18197.0,128.39,128.39,127.81,128.01,18197.0
2018-09-06 11:10:00,128.08,128.61,127.9,128.47,23206.0,128.08,128.61,127.9,128.47,23206.0
2018-09-06 11:20:00,128.53,128.84,128.29,128.84,31388.0,128.53,128.84,128.29,128.84,31388.0
2018-09-06 11:30:00,128.83,128.92,128.65,128.78,21217.0,128.83,128.92,128.65,128.78,21217.0
2018-09-06 11:40:00,128.75,128.86,128.55,128.75,19722.0,128.75,128.86,128.55,128.75,19722.0
2018-09-06 11:50:00,128.76,129.06,128.57,129.06,23146.0,128.76,129.06,128.57,129.06,23146.0
2018-09-06 12:00:00,129.1,129.33,129.0,129.3,22332.0,129.1,129.33,129.0,129.3,22332.0
2018-09-06 12:10:00,129.33,129.37,128.96,129.07,22381.0,129.33,129.37,128.96,129.07,22381.0
2018-09-06 12:20:00,129.11,129.3,129.05,129.27,9674.0,129.11,129.3,129.05,129.27,9674.0
2018-09-06 12:30:00,129.26,129.33,128.93,129.09,12729.0,129.26,129.33,128.93,129.09,12729.0
2018-09-06 12:40:00,129.07,129.26,129.03,129.22,10789.0,129.07,129.26,129.03,129.22,10789.0
2018-09-06 12:50:00,129.14,129.19,128.95,128.95,11765.0,129.14,129.19,128.95,128.95,11765.0
2018-09-06 13:00:00,128.95,129.01,128.86,128.94,13472.0,128.95,129.01,128.86,128.94,13472.0
2018-09-06 13:10:00,128.92,129.21,128.84,129.21,13248.0,128.92,129.21,128.84,129.21,13248.0
2018-09-06 13:20:00,129.22,129.49,129.21,129.39,12400.0,129.22,129.49,129.21,129.39,12400.0
2018-09-06 13:30:00,129.38,129.63,129.34,129.43,27206.0,129.38,129.63,129.34,129.43,27206.0
2018-09-06 13:40:00,129.36,129.71,129.36,129.57,7504.0,129.36,129.71,129.36,129.57,7504.0
2018-09-06 13:50:00,129.55,129.69,129.48,129.59,12087.0,129.55,129.69,129.48,129.59,12087.0
2018-09-06 14:00:00,129.71,129.82,129.48,129.69,12717.0,129.71,129.82,129.48,129.69,12717.0
2018-09-06 14:10:00,129.72,129.91,129.57,129.79,27277.0,129.72,129.91,129.57,129.79,27277.0
2018-09-06 14:20:00,129.78,129.83,129.38,129.45,12460.0,129.78,129.83,129.38,129.45,12460.0
2018-09-06 14:30:00,129.49,129.92,129.49,129.76,13844.0,129.49,129.92,129.49,129.76,13844.0
2018-09-06 14:40:00,129.76,129.96,129.72,129.93,11194.0,129.76,129.96,129.72,129.93,11194.0
2018-09-06 14:50:00,129.89,129.96,129.81,129.88,8925.0,129.89,129.96,129.81,129.88,8925.0
2018-09-06 15:00:00,129.84,130.16,129.84,130.13,50175.0,129.84,130.16,129.84,130.13,50175.0
2018-09-06 15:10:00,130.08,130.41,130.07,130.29,30316.0,130.08,130.41,130.07,130.29,30316.0
2018-09-06 15:20:00,130.29,130.58,130.22,130.58,63890.0,130.29,130.58,130.22,130.58,63890.0
2018-09-06 15:30:00,130.58,130.69,130.47,130.66,29335.0,130.58,130.69,130.47,130.66,29335.0
2018-09-06 15:40:00,130.7,130.78,130.31,130.32,36214.0,130.7,130.78,130.31,130.32,36214.0
2018-09-06 15:50:00,130.3,130.48,130.29,130.35,74667.0,130.3,130.48,130.29,130.35,74667.0
2018-09-07 09:30:00,129.43,129.92,128.68,129.41,67437.0,129.43,129.92,128.68,129.41,67437.0
2018-09-07 09:40:00,129.58,129.74,129.14,129.52,22787.0,129.58,129.74,129.14,129.52,22787.0
2018-09-07 09:50:00,129.52,130.45,129.42,130.29,31504.0,129.52,130.45,129.42,130.29,31504.0
2018-09-07 10:00:00,130.16,130.43,129.88,130.16,26076.0,130.16,130.43,129.88,130.16,26076.0
2018-09-07 10:10:00,130.11,130.65,130.11,130.56,20653.0,130.11,130.65,130.11,130.56,20653.0
2018-09-07 10:20:00,130.53,131.16,130.41,130.86,49619.0,130.53,131.16,130.41,130.86,49619.0
2018-09-07 10:30:00,130.95,131.88,130.95,131.4,69020.0,130.95,131.88,130.95,131.4,69020.0
2018-09-07 10:40:00,131.43,131.93,131.36,131.59,37094.0,131.43,131.93,131.36,131.59,37094.0
2018-09-07 10:50:00,131.62,131.89,131.61,131.74,26741.0,131.62,131.89,131.61,131.74,26741.0
2018-09-07 11:00:00,131.79,132.19,131.47,131.48,20505.0,131.79,132.19,131.47,131.48,20505.0
2018-09-07 11:10:00,131.49,131.97,131.49,131.84,13151.0,131.49,131.97,131.49,131.84,13151.0
2018-09-07 11:20:00,131.78,131.91,131.47,131.7,71201.0,131.78,131.91,131.47,131.7,71201.0
2018-09-07 11:30:00,131.68,132.0,131.47,131.92,26718.0,131.68,132.0,131.47,131.92,26718.0
2018-09-07 11:40:00,131.89,132.0,131.46,131.62,12827.0,131.89,132.0,131.46,131.62,12827.0
2018-09-07 11:50:00,131.74,131.82,131.28,131.31,18775.0,131.74,131.82,131.28,131.31,18775.0
2018-09-07 12:00:00,131.3,131.4,130.55,130.62,25496.0,131.3,131.4,130.55,130.62,25496.0
2018-09-07 12:10:00,130.58,131.05,130.56,130.86,30223.0,130.58,131.05,130.56,130.86,30223.0
2018-09-07 12:20:00,130.87,130.97,130.31,130.34,19572.0,130.87,130.97,130.31,130.34,19572.0
2018-09-07 12:30:00,130.29,130.59,130.22,130.53,40300.0,130.29,130.59,130.22,130.53,40300.0
2018-09-07 12:40:00,130.54,130.98,130.23,130.89,57546.0,130.54,130.98,130.23,130.89,57546.0
2018-09-07 12:50:00,130.91,131.05,130.78,130.99,24228.0,130.91,131.05,130.78,130.99,24228.0
2018-09-07 13:00:00,130.91,130.99,130.48,130.65,3590.0,130.91,130.99,130.48,130.65,3590.0
2018-09-07 13:10:00,130.75,130.75,130.46,130.62,9159.0,130.75,130.75,130.46,130.62,9159.0
2018-09-07 13:20:00,130.55,130.91,130.54,130.91,7714.0,130.55,130.91,130.54,130.91,7714.0
2018-09-07 13:30:00,130.9,131.13,130.83,130.93,17564.0,130.9,131.13,130.83,130.93,17564.0
2018-09-07 13:40:00,130.86,130.94,130.74,130.75,55900.0,130.86,130.94,130.74,130.75,55900.0
2018-09-07 13:50:00,130.78,130.94,130.63,130.63,5050.0,130.78,130.94,130.63,130.63,5050.0
2018-09-07 14:00:00,130.69,130.77,130.6,130.69,7441.0,130.69,130.77,130.6,130.69,7441.0
2018-09-07 14:10:00,130.78,130.95,130.62,130.63,6629.0,130.78,130.95,130.62,130.63,6629.0
2018-09-07 14:20:00,130.71,130.97,130.67,130.95,11851.0,130.71,130.97,130.67,130.95,11851.0
2018-09-07 14:30:00,130.92,130.95,130.81,130.94,19996.0,130.92,130.95,130.81,130.94,19996.0
2018-09-07 14:40:00,130.92,131.06,130.92,131.03,17585.0,130.92,131.06,130.92,131.03,17585.0
2018-09-07 14:50:00,131.01,131.01,130.74,130.96,8466.0,131.01,131.01,130.74,130.96,8466.0
2018-09-07 15:00:00,130.87,130.91,130.69,130.8,26729.0,130.87,130.91,130.69,130.8,26729.0
2018-09-07 15:10:00,130.8,130.87,130.74,130.81,11501.0,130.8,130.87,130.74,130.81,11501.0
2018-09-07 15:20:00,130.83,130.85,130.52,130.71,15554.0,130.83,130.85,130.52,130.71,15554.0
2018-09-07 15:30:00,130.71,130.74,130.4,130.47,21641.0,130.71,130.74,130.4,130.47,21641.0
2018-09-07 15:40:00,130.45,130.48,130.29,130.35,24346.0,130.45,130.48,130.29,130.35,24346.0
2018-09-07 15:50:00,130.34,130.57,130.1,130.55,108636.0,130.34,130.57,130.1,130.55,108636.0
2018-09-10 09:30:00,131.6,131.66,130.28,130.54,44599.0,131.6,131.66,130.28,130.54,44599.0
2018-09-10 09:40:00,130.46,130.57,129.69,130.06,25659.0,130.46,130.57,129.69,130.06,25659.0
2018-09-10 09:50:00,130.09,130.19,129.11,129.38,70405.0,130.09,130.19,129.11,129.38,70405.0
2018-09-10 10:00:00,129.39,129.71,128.95,129.15,68307.0,129.39,129.71,128.95,129.15,68307.0
2018-09-10 10:10:00,129.14,129.31,128.77,128.77,50599.0,129.14,129.31,128.77,128.77,50599.0
2018-09-10 10:20:00,128.84,129.39,128.79,129.28,24563.0,128.84,129.39,128.79,129.28,24563.0
2018-09-10 10:30:00,129.36,129.78,129.27,129.65,18350.0,129.36,129.78,129.27,129.65,18350.0
2018-09-10 10:40:00,129.45,129.74,129.16,129.35,20521.0,129.45,129.74,129.16,129.35,20521.0
2018-09-10 10:50:00,129.34,129.63,129.21,129.21,12259.0,129.34,129.63,129.21,129.21,12259.0
2018-09-10 11:00:00,129.19,129.39,128.89,129.27,51458.0,129.19,129.39,128.89,129.27,51458.0
2018-09-10 11:10:00,129.33,129.52,129.25,129.3,25525.0,129.33,129.52,129.25,129.3,25525.0
2018-09-10 11:20:00,129.3,129.63,129.19,129.6,25908.0,129.3,129.63,129.19,129.6,25908.0
2018-09-10 11:30:00,129.62,129.79,129.57,129.63,20112.0,129.62,129.79,129.57,129.63,20112.0
2018-09-10 11:40:00,129.67,129.84,129.58,129.7,13764.0,129.67,129.84,129.58,129.7,13764.0
2018-09-10 11:50:00,129.74,129.9,129.7,129.76,18117.0,129.74,129.9,129.7,129.76,18117.0
2018-09-10 12:00:00,129.72,129.72,129.48,129.63,28855.0,129.72,129.72,129.48,129.63,28855.0
2018-09-10 12:10:00,129.61,129.71,129.41,129.41,9766.0,129.61,129.71,129.41,129.41,9766.0
2018-09-10 12:20:00,129.45,129.53,129.27,129.27,8749.0,129.45,129.53,129.27,129.27,8749.0
2018-09-10 12:30:00,129.27,129.39,129.12,129.25,13560.0,129.27,129.39,129.12,129.25,13560.0
2018-09-10 12:40:00,129.15,129.39,129.14,129.29,13562.0,129.15,129.39,129.14,129.29,13562.0
2018-09-10 12:50:00,129.24,129.37,129.15,129.3,8100.0,129.24,129.37,129.15,129.3,8100.0
2018-09-10 13:00:00,129.3,129.53,129.27,129.38,11512.0,129.3,129.53,129.27,129.38,11512.0
2018-09-10 13:10:00,129.33,129.56,129.33,129.48,9968.0,129.33,129.56,129.33,129.48,9968.0
2018-09-10 13:20:00,129.51,129.67,129.49,129.57,9657.0,129.51,129.67,129.49,129.57,9657.0
2018-09-10 13:30:00,129.61,129.62,129.31,129.37,21277.0,129.61,129.62,129.31,129.37,21277.0
2018-09-10 13:40:00,129.38,129.46,129.17,129.25,20459.0,129.38,129.46,129.17,129.25,20459.0
2018-09-10 13:50:00,129.25,129.28,129.12,129.27,14587.0,129.25,129.28,129.12,129.27,14587.0
2018-09-10 14:00:00,129.3,129.41,129.07,129.11,21152.0,129.3,129.41,129.07,129.11,21152.0
2018-09-10 14:10:00,129.1,129.13,128.96,128.97,20887.0,129.1,129.13,128.96,128.97,20887.0
2018-09-10 14:20:00,128.99,129.03,128.91,128.97,28997.0,128.99,129.03,128.91,128.97,28997.0
2018-09-10 14:30:00,128.96,129.23,128.83,129.23,23340.0,128.96,129.23,128.83,129.23,23340.0
2018-09-10 14:40:00,129.3,129.41,129.23,129.39,14184.0,129.3,129.41,129.23,129.39,14184.0
2018-09-10 14:50:00,129.33,129.39,129.12,129.19,30516.0,129.33,129.39,129.12,129.19,30516.0
2018-09-10 15:00:00,129.19,129.29,129.06,129.11,26188.0,129.19,129.29,129.06,129.11,26188.0
2018-09-10 15:10:00,129.13,129.27,129.07,129.09,22352.0,129.13,129.27,129.07,129.09,22352.0
2018-09-10 15:20:00,129.12,129.12,129.0,129.03,22780.0,129.12,129.12,129.0,129.03,22780.0
2018-09-10 15:30:00,129.03,129.09,129.0,129.02,19497.0,129.03,129.09,129.0,129.02,19497.0
2018-09-10 15:40:00,129.01,129.08,129.0,129.01,29847.0,129.01,129.08,129.0,129.01,29847.0
2018-09-10 15:50:00,129.0,129.22,128.9,129.16,84090.0,129.0,129.22,128.9,129.16,84090.0
2018-09-11 09:30:00,130.5,130.5,128.52,129.98,95259.0,130.5,130.5,128.52,129.98,95259.0
2018-09-11 09:40:00,130.07,130.64,129.63,130.52,76335.0,130.07,130.64,129.63,130.52,76335.0
2018-09-11 09:50:00,130.56,131.33,130.49,131.21,56692.0,130.56,131.33,130.49,131.21,56692.0
2018-09-11 10:00:00,131.21,131.76,130.98,131.49,43422.0,131.21,131.76,130.98,131.49,43422.0
2018-09-11 10:10:00,131.53,131.87,131.48,131.71,28205.0,131.53,131.87,131.48,131.71,28205.0
2018-09-11 10:20:00,131.74,131.99,131.34,131.43,15587.0,131.74,131.99,131.34,131.43,15587.0
2018-09-11 10:30:00,131.47,131.95,131.32,131.6,10933.0,131.47,131.95,131.32,131.6,10933.0
2018-09-11 10:40:00,131.57,131.75,131.35,131.62,25189.0,131.57,131.75,131.35,131.62,25189.0
2018-09-11 10:50:00,131.57,131.89,131.5,131.69,15297.0,131.57,131.89,131.5,131.69,15297.0
2018-09-11 11:00:00,131.75,132.12,131.75,131.85,20160.0,131.75,132.12,131.75,131.85,20160.0
2018-09-11 11:10:00,131.96,131.97,131.54,131.65,11731.0,131.96,131.97,131.54,131.65,11731.0
2018-09-11 11:20:00,131.74,132.0,131.55,131.88,11277.0,131.74,132.0,131.55,131.88,11277.0
2018-09-11 11:30:00,131.81,132.27,131.81,132.27,14013.0,131.81,132.27,131.81,132.27,14013.0
2018-09-11 11:40:00,132.25,132.51,132.22,132.51,10637.0,132.25,132.51,132.22,132.51,10637.0
2018-09-11 11:50:00,132.55,133.32,132.53,133.2,39572.0,132.55,133.32,132.53,133.2,39572.0
2018-09-11 12:00:00,133.25,133.26,132.84,133.16,16456.0,133.25,133.26,132.84,133.16,16456.0
2018-09-11 12:10:00,133.21,133.45,133.1,133.18,16750.0,133.21,133.45,133.1,133.18,16750.0
2018-09-11 12:20:00,133.17,133.34,133.03,133.29,11019.0,133.17,133.34,133.03,133.29,11019.0
2018-09-11 12:30:00,133.34,133.51,133.27,133.37,12040.0,133.34,133.51,133.27,133.37,12040.0
2018-09-11 12:40:00,133.36,133.63,133.29,133.62,15358.0,133.36,133.63,133.29,133.62,15358.0
2018-09-11 12:50:00,133.64,134.28,133.49,134.12,60816.0,133.64,134.28,133.49,134.12,60816.0
2018-09-11 13:00:00,134.18,134.21,133.88,133.88,15450.0,134.18,134.21,133.88,133.88,15450.0
2018-09-11 13:10:00,133.9,134.18,133.81,133.95,12094.0,133.9,134.18,133.81,133.95,12094.0
2018-09-11 13:20:00,134.01,134.03,133.51,133.63,17590.0,134.01,134.03,133.51,133.63,17590.0
2018-09-11 13:30:00,133.63,133.8,133.6,133.67,15266.0,133.63,133.8,133.6,133.67,15266.0
2018-09-11 13:40:00,133.68,133.99,133.59,133.99,15946.0,133.68,133.99,133.59,133.99,15946.0
2018-09-11 13:50:00,133.99,134.18,133.86,134.12,20558.0,133.99,134.18,133.86,134.12,20558.0
2018-09-11 14:00:00,134.14,134.15,133.69,133.69,30208.0,134.14,134.15,133.69,133.69,30208.0
2018-09-11 14:10:00,133.73,134.03,133.65,134.03,11946.0,133.73,134.03,133.65,134.03,11946.0
2018-09-11 14:20:00,134.01,134.15,133.96,134.15,17650.0,134.01,134.15,133.96,134.15,17650.0
2018-09-11 14:30:00,134.11,134.25,134.07,134.15,24953.0,134.11,134.25,134.07,134.15,24953.0
2018-09-11 14:40:00,134.12,134.14,134.0,134.06,28273.0,134.12,134.14,134.0,134.06,28273.0
2018-09-11 14:50:00,134.03,134.41,134.03,134.31,22396.0,134.03,134.41,134.03,134.31,22396.0
2018-09-11 15:00:00,134.36,134.6,134.35,134.39,62206.0,134.36,134.6,134.35,134.39,62206.0
2018-09-11 15:10:00,134.4,134.71,134.4,134.61,38709.0,134.4,134.71,134.4,134.61,38709.0
2018-09-11 15:20:00,134.62,134.93,134.6,134.74,71602.0,134.62,134.93,134.6,134.74,71602.0
2018-09-11 15:30:00,134.7,134.84,134.24,134.27,43552.0,134.7,134.84,134.24,134.27,43552.0
2018-09-11 15:40:00,134.27,134.43,134.15,134.18,45730.0,134.27,134.43,134.15,134.18,45730.0
2018-09-11 15:50:00,134.16,134.16,133.78,133.93,143746.0,134.16,134.16,133.78,133.93,143746.0
2018-09-12 09:30:00,133.86,133.91,132.76,133.46,30666.0,133.86,133.91,132.76,133.46,30666.0
2018-09-12 09:40:00,133.68,134.23,133.36,133.65,20066.0,133.68,134.23,133.36,133.65,20066.0
2018-09-12 09:50:00,133.71,134.47,133.59,134.22,35551.0,133.71,134.47,133.59,134.22,35551.0
2018-09-12 10:00:00,134.27,134.33,133.52,133.55,13876.0,134.27,134.33,133.52,133.55,13876.0
2018-09-12 10:10:00,133.49,133.58,133.3,133.33,42596.0,133.49,133.58,133.3,133.33,42596.0
2018-09-12 10:20:00,133.27,133.27,132.64,132.66,23115.0,133.27,133.27,132.64,132.66,23115.0
2018-09-12 10:30:00,132.63,132.68,131.14,131.85,52641.0,132.63,132.68,131.14,131.85,52641.0
2018-09-12 10:40:00,131.92,132.59,131.7,132.15,40127.0,131.92,132.59,131.7,132.15,40127.0
2018-09-12 10:50:00,132.13,132.6,132.09,132.38,12547.0,132.13,132.6,132.09,132.38,12547.0
2018-09-12 11:00:00,132.38,133.47,132.37,133.18,19125.0,132.38,133.47,132.37,133.18,19125.0
2018-09-12 11:10:00,133.19,134.22,133.19,133.87,15276.0,133.19,134.22,133.19,133.87,15276.0
2018-09-12 11:20:00,133.93,134.03,133.54,133.85,17183.0,133.93,134.03,133.54,133.85,17183.0
2018-09-12 11:30:00,133.93,134.27,133.42,133.43,13721.0,133.93,134.27,133.42,133.43,13721.0
2018-09-12 11:40:00,133.51,133.72,133.19,133.29,10847.0,133.51,133.72,133.19,133.29,10847.0
2018-09-12 11:50:00,133.22,133.24,132.68,132.89,12850.0,133.22,133.24,132.68,132.89,12850.0
2018-09-12 12:00:00,132.92,133.44,132.92,133.03,9326.0,132.92,133.44,132.92,133.03,9326.0
2018-09-12 12:10:00,133.07,133.57,133.05,133.5,13201.0,133.07,133.57,133.05,133.5,13201.0
2018-09-12 12:20:00,133.52,133.74,133.4,133.57,9800.0,133.52,133.74,133.4,133.57,9800.0
2018-09-12 12:30:00,133.6,133.68,133.46,133.51,16044.0,133.6,133.68,133.46,133.51,16044.0
2018-09-12 12:40:00,133.63,133.68,133.42,133.43,6713.0,133.63,133.68,133.42,133.43,6713.0
2018-09-12 12:50:00,133.43,133.55,133.34,133.34,7889.0,133.43,133.55,133.34,133.34,7889.0
2018-09-12 13:00:00,133.39,133.48,133.23,133.39,3708.0,133.39,133.48,133.23,133.39,3708.0
2018-09-12 13:10:00,133.35,133.47,133.17,133.32,7262.0,133.35,133.47,133.17,133.32,7262.0
2018-09-12 13:20:00,133.34,133.56,133.32,133.43,7446.0,133.34,133.56,133.32,133.43,7446.0
2018-09-12 13:30:00,133.43,133.56,133.29,133.34,9421.0,133.43,133.56,133.29,133.34,9421.0
2018-09-12 13:40:00,133.31,133.41,133.11,133.16,12228.0,133.31,133.41,133.11,133.16,12228.0
2018-09-12 13:50:00,133.19,133.2,132.95,133.03,10841.0,133.19,133.2,132.95,133.03,10841.0
2018-09-12 14:00:00,133.04,133.1,132.81,132.88,11251.0,133.04,133.1,132.81,132.88,11251.0
2018-09-12 14:10:00,132.89,133.01,132.7,133.01,12249.0,132.89,133.01,132.7,133.01,12249.0
2018-09-12 14:20:00,133.02,133.32,133.01,133.26,11317.0,133.02,133.32,133.01,133.26,11317.0
2018-09-12 14:30:00,133.21,133.41,133.18,133.38,5604.0,133.21,133.41,133.18,133.38,5604.0
2018-09-12 14:40:00,133.34,133.46,133.14,133.25,6913.0,133.34,133.46,133.14,133.25,6913.0
2018-09-12 14:50:00,133.23,133.38,133.2,133.25,18544.0,133.23,133.38,133.2,133.25,18544.0
2018-09-12 15:00:00,133.27,133.47,133.2,133.42,14909.0,133.27,133.47,133.2,133.42,14909.0
2018-09-12 15:10:00,133.44,133.59,133.41,133.56,10425.0,133.44,133.59,133.41,133.56,10425.0
2018-09-12 15:20:00,133.57,133.7,133.53,133.53,20378.0,133.57,133.7,133.53,133.53,20378.0
2018-09-12 15:30:00,133.55,133.61,133.45,133.52,25590.0,133.55,133.61,133.45,133.52,25590.0
2018-09-12 15:40:00,133.49,133.61,133.35,133.47,30396.0,133.49,133.61,133.35,133.47,30396.0
2018-09-12 15:50:00,133.47,133.62,133.35,133.46,87380.0,133.47,133.62,133.35,133.46,87380.0
2018-09-13 09:30:00,134.35,135.18,133.16,134.99,29316.0,134.35,135.18,133.16,134.99,29316.0
2018-09-13 09:40:00,135.07,135.42,134.79,135.42,15483.0,135.07,135.42,134.79,135.42,15483.0
2018-09-13 09:50:00,135.39,135.4,134.76,134.9,9465.0,135.39,135.4,134.76,134.9,9465.0
2018-09-13 10:00:00,134.82,135.32,134.78,134.78,10249.0,134.82,135.32,134.78,134.78,10249.0
2018-09-13 10:10:00,134.84,134.86,133.9,134.02,9954.0,134.84,134.86,133.9,134.02,9954.0
2018-09-13 10:20:00,134.12,134.48,134.0,134.14,9800.0,134.12,134.48,134.0,134.14,9800.0
2018-09-13 10:30:00,134.2,134.66,134.1,134.11,14126.0,134.2,134.66,134.1,134.11,14126.0
2018-09-13 10:40:00,134.18,134.66,134.01,134.33,11332.0,134.18,134.66,134.01,134.33,11332.0
2018-09-13 10:50:00,134.36,134.64,134.29,134.45,10481.0,134.36,134.64,134.29,134.45,10481.0
2018-09-13 11:00:00,134.35,134.45,134.18,134.36,10389.0,134.35,134.45,134.18,134.36,10389.0
2018-09-13 11:10:00,134.28,134.36,133.88,134.36,29620.0,134.28,134.36,133.88,134.36,29620.0
2018-09-13 11:20:00,134.35,134.87,134.35,134.83,11641.0,134.35,134.87,134.35,134.83,11641.0
2018-09-13 11:30:00,134.84,135.18,134.71,135.08,7679.0,134.84,135.18,134.71,135.08,7679.0
2018-09-13 11:40:00,135.01,135.29,134.88,135.12,9401.0,135.01,135.29,134.88,135.12,9401.0
2018-09-13 11:50:00,135.23,135.41,135.15,135.34,13430.0,135.23,135.41,135.15,135.34,13430.0
2018-09-13 12:00:00,135.35,135.43,134.98,134.98,13401.0,135.35,135.43,134.98,134.98,13401.0
2018-09-13 12:10:00,135.0,135.22,134.86,135.22,5059.0,135.0,135.22,134.86,135.22,5059.0
2018-09-13 12:20:00,135.13,135.29,135.05,135.07,8775.0,135.13,135.29,135.05,135.07,8775.0
2018-09-13 12:30:00,135.13,135.59,135.05,135.46,12267.0,135.13,135.59,135.05,135.46,12267.0
2018-09-13 12:40:00,135.44,135.49,135.08,135.16,8460.0,135.44,135.49,135.08,135.16,8460.0
2018-09-13 12:50:00,135.21,135.25,134.89,134.89,10511.0,135.21,135.25,134.89,134.89,10511.0
2018-09-13 13:00:00,134.96,135.03,134.8,134.84,12177.0,134.96,135.03,134.8,134.84,12177.0
2018-09-13 13:10:00,134.84,135.02,134.78,135.02,8079.0,134.84,135.02,134.78,135.02,8079.0
2018-09-13 13:20:00,134.99,135.2,134.92,135.17,17696.0,134.99,135.2,134.92,135.17,17696.0
2018-09-13 13:30:00,135.18,135.18,134.93,134.97,34521.0,135.18,135.18,134.93,134.97,34521.0
2018-09-13 13:40:00,134.97,135.06,134.91,134.95,8900.0,134.97,135.06,134.91,134.95,8900.0
2018-09-13 13:50:00,134.96,135.14,134.84,135.07,8151.0,134.96,135.14,134.84,135.07,8151.0
2018-09-13 14:00:00,135.08,135.49,135.08,135.47,11611.0,135.08,135.49,135.08,135.47,11611.0
2018-09-13 14:10:00,135.45,135.61,135.17,135.28,22597.0,135.45,135.61,135.17,135.28,22597.0
2018-09-13 14:20:00,135.26,135.7,135.16,135.58,25447.0,135.26,135.7,135.16,135.58,25447.0
2018-09-13 14:30:00,135.62,136.11,135.55,136.05,31566.0,135.62,136.11,135.55,136.05,31566.0
2018-09-13 14:40:00,136.06,136.37,135.94,136.22,22796.0,136.06,136.37,135.94,136.22,22796.0
2018-09-13 14:50:00,136.23,136.3,136.01,136.25,12042.0,136.23,136.3,136.01,136.25,12042.0
2018-09-13 15:00:00,136.25,136.32,136.06,136.11,19483.0,136.25,136.32,136.06,136.11,19483.0
2018-09-13 15:10:00,136.12,136.25,136.01,136.21,28721.0,136.12,136.25,136.01,136.21,28721.0
2018-09-13 15:20:00,136.23,136.36,136.17,136.28,23210.0,136.23,136.36,136.17,136.28,23210.0
2018-09-13 15:30:00,136.23,136.3,136.18,136.22,30079.0,136.23,136.3,136.18,136.22,30079.0
2018-09-13 15:40:00,136.22,136.25,136.13,136.24,37360.0,136.22,136.25,136.13,136.24,37360.0
2018-09-13 15:50:00,136.24,136.35,136.03,136.31,91892.0,136.24,136.35,136.03,136.31,91892.0
2018-09-14 09:30:00,136.75,136.82,136.22,136.49,27793.0,136.75,136.82,136.22,136.49,27793.0
2018-09-14 09:40:00,136.5,136.99,135.65,135.74,20072.0,136.5,136.99,135.65,135.74,20072.0
2018-09-14 09:50:00,135.87,135.88,134.98,135.24,31732.0,135.87,135.88,134.98,135.24,31732.0
2018-09-14 10:00:00,135.22,136.3,135.2,136.0,18182.0,135.22,136.3,135.2,136.0,18182.0
2018-09-14 10:10:00,135.92,136.27,135.72,136.12,22783.0,135.92,136.27,135.72,136.12,22783.0
2018-09-14 10:20:00,136.25,136.45,135.95,135.95,15457.0,136.25,136.45,135.95,135.95,15457.0
2018-09-14 10:30:00,136.12,136.72,136.1,136.61,13722.0,136.12,136.72,136.1,136.61,13722.0
2018-09-14 10:40:00,136.56,136.56,135.83,135.86,12223.0,136.56,136.56,135.83,135.86,12223.0
2018-09-14 10:50:00,135.77,135.95,135.58,135.87,18840.0,135.77,135.95,135.58,135.87,18840.0
2018-09-14 11:00:00,135.64,135.89,135.41,135.52,13892.0,135.64,135.89,135.41,135.52,13892.0
2018-09-14 11:10:00,135.54,135.56,135.09,135.09,12889.0,135.54,135.56,135.09,135.09,12889.0
2018-09-14 11:20:00,135.17,135.4,135.08,135.28,13807.0,135.17,135.4,135.08,135.28,13807.0
2018-09-14 11:30:00,135.34,135.56,135.24,135.42,14541.0,135.34,135.56,135.24,135.42,14541.0
2018-09-14 11:40:00,135.49,135.61,135.26,135.43,13086.0,135.49,135.61,135.26,135.43,13086.0
2018-09-14 11:50:00,135.35,135.41,135.12,135.17,9743.0,135.35,135.41,135.12,135.17,9743.0
2018-09-14 12:00:00,135.17,135.17,134.29,134.48,25428.0,135.17,135.17,134.29,134.48,25428.0
2018-09-14 12:10:00,134.49,135.14,134.19,134.38,9892.0,134.49,135.14,134.19,134.38,9892.0
2018-09-14 12:20:00,134.31,134.31,133.86,134.17,14057.0,134.31,134.31,133.86,134.17,14057.0
2018-09-14 12:30:00,134.16,134.39,134.07,134.31,11313.0,134.16,134.39,134.07,134.31,11313.0
2018-09-14 12:40:00,134.21,134.54,134.21,134.52,7900.0,134.21,134.54,134.21,134.52,7900.0
2018-09-14 12:50:00,134.48,134.51,134.27,134.28,12534.0,134.48,134.51,134.27,134.28,12534.0
2018-09-14 13:00:00,134.27,134.34,133.84,133.91,8870.0,134.27,134.34,133.84,133.91,8870.0
2018-09-14 13:10:00,133.87,134.12,133.87,134.07,13900.0,133.87,134.12,133.87,134.07,13900.0
2018-09-14 13:20:00,134.09,134.33,134.09,134.1,17498.0,134.09,134.33,134.09,134.1,17498.0
2018-09-14 13:30:00,134.15,134.42,134.12,134.4,8980.0,134.15,134.42,134.12,134.4,8980.0
2018-09-14 13:40:00,134.4,134.43,134.18,134.28,18990.0,134.4,134.43,134.18,134.28,18990.0
2018-09-14 13:50:00,134.32,134.44,134.27,134.35,11035.0,134.32,134.44,134.27,134.35,11035.0
2018-09-14 14:00:00,134.41,134.53,134.33,134.36,8514.0,134.41,134.53,134.33,134.36,8514.0
2018-09-14 14:10:00,134.32,134.59,134.28,134.28,19200.0,134.32,134.59,134.28,134.28,19200.0
2018-09-14 14:20:00,134.31,134.42,134.21,134.26,12582.0,134.31,134.42,134.21,134.26,12582.0
2018-09-14 14:30:00,134.24,134.24,134.06,134.14,13538.0,134.24,134.24,134.06,134.14,13538.0
2018-09-14 14:40:00,134.1,134.28,133.97,134.18,18409.0,134.1,134.28,133.97,134.18,18409.0
2018-09-14 14:50:00,134.18,134.19,133.86,133.96,21065.0,134.18,134.19,133.86,133.96,21065.0
2018-09-14 15:00:00,133.98,134.04,133.89,133.98,21635.0,133.98,134.04,133.89,133.98,21635.0
2018-09-14 15:10:00,133.97,134.02,133.9,133.94,14032.0,133.97,134.02,133.9,133.94,14032.0
2018-09-14 15:20:00,133.96,133.96,133.71,133.89,25209.0,133.96,133.96,133.71,133.89,25209.0
2018-09-14 15:30:00,133.88,134.01,133.85,133.93,25379.0,133.88,134.01,133.85,133.93,25379.0
2018-09-14 15:40:00,133.92,134.25,133.81,134.24,30995.0,133.92,134.25,133.81,134.24,30995.0
2018-09-14 15:50:00,134.35,134.49,134.08,134.11,72817.0,134.35,134.49,134.08,134.11,72817.0
2018-09-17 09:30:00,134.4,134.66,132.75,132.97,44412.0,134.4,134.66,132.75,132.97,44412.0
2018-09-17 09:40:00,133.06,133.5,132.67,133.3,43150.0,133.06,133.5,132.67,133.3,43150.0
2018-09-17 09:50:00,133.38,133.64,133.3,133.42,20254.0,133.38,133.64,133.3,133.42,20254.0
2018-09-17 10:00:00,133.45,133.66,132.67,132.67,22518.0,133.45,133.66,132.67,132.67,22518.0
2018-09-17 10:10:00,132.75,133.08,132.25,132.68,30513.0,132.75,133.08,132.25,132.68,30513.0
2018-09-17 10:20:00,132.69,132.95,132.35,132.48,18313.0,132.69,132.95,132.35,132.48,18313.0
2018-09-17 10:30:00,132.54,132.67,132.36,132.62,19936.0,132.54,132.67,132.36,132.62,19936.0
2018-09-17 10:40:00,132.63,132.97,132.5,132.58,15029.0,132.63,132.97,132.5,132.58,15029.0
2018-09-17 10:50:00,132.59,132.6,132.26,132.45,22551.0,132.59,132.6,132.26,132.45,22551.0
2018-09-17 11:00:00,132.44,132.73,132.39,132.69,28009.0,132.44,132.73,132.39,132.69,28009.0
2018-09-17 11:10:00,132.7,133.22,132.7,133.06,23386.0,132.7,133.22,132.7,133.06,23386.0
2018-09-17 11:20:00,133.1,133.53,132.98,133.2,29291.0,133.1,133.53,132.98,133.2,29291.0
2018-09-17 11:30:00,133.2,133.63,133.18,133.62,15598.0,133.2,133.63,133.18,133.62,15598.0
2018-09-17 11:40:00,133.69,133.74,133.44,133.46,15682.0,133.69,133.74,133.44,133.46,15682.0
2018-09-17 11:50:00,133.51,133.73,133.48,133.69,10798.0,133.51,133.73,133.48,133.69,10798.0
2018-09-17 12:00:00,133.78,133.85,133.4,133.41,12133.0,133.78,133.85,133.4,133.41,12133.0
2018-09-17 12:10:00,133.46,133.74,133.42,133.69,12696.0,133.46,133.74,133.42,133.69,12696.0
2018-09-17 12:20:00,133.74,133.78,133.37,133.37,6593.0,133.74,133.78,133.37,133.37,6593.0
2018-09-17 12:30:00,133.32,133.47,133.26,133.39,6800.0,133.32,133.47,133.26,133.39,6800.0
2018-09-17 12:40:00,133.41,133.7,133.35,133.7,5425.0,133.41,133.7,133.35,133.7,5425.0
2018-09-17 12:50:00,133.8,133.8,133.24,133.42,23296.0,133.8,133.8,133.24,133.42,23296.0
2018-09-17 13:00:00,133.45,133.52,133.19,133.25,8212.0,133.45,133.52,133.19,133.25,8212.0
2018-09-17 13:10:00,133.25,133.28,132.85,132.85,15229.0,133.25,133.28,132.85,132.85,15229.0
2018-09-17 13:20:00,132.91,132.95,132.44,132.44,10920.0,132.91,132.95,132.44,132.44,10920.0
2018-09-17 13:30:00,132.43,132.43,132.18,132.22,12583.0,132.43,132.43,132.18,132.22,12583.0
2018-09-17 13:40:00,132.3,132.56,132.29,132.48,11780.0,132.3,132.56,132.29,132.48,11780.0
2018-09-17 13:50:00,132.55,132.84,132.48,132.54,12886.0,132.55,132.84,132.48,132.54,12886.0
2018-09-17 14:00:00,132.55,132.62,132.49,132.56,13103.0,132.55,132.62,132.49,132.56,13103.0
2018-09-17 14:10:00,132.59,132.73,132.49,132.72,12511.0,132.59,132.73,132.49,132.72,12511.0
2018-09-17 14:20:00,132.75,132.88,132.54,132.54,22462.0,132.75,132.88,132.54,132.54,22462.0
2018-09-17 14:30:00,132.54,132.67,132.51,132.59,12063.0,132.54,132.67,132.51,132.59,12063.0
2018-09-17 14:40:00,132.62,132.62,132.5,132.54,9333.0,132.62,132.62,132.5,132.54,9333.0
2018-09-17 14:50:00,132.54,132.6,132.13,132.21,21169.0,132.54,132.6,132.13,132.21,21169.0
2018-09-17 15:00:00,132.24,132.33,132.08,132.15,18093.0,132.24,132.33,132.08,132.15,18093.0
2018-09-17 15:10:00,132.16,132.19,131.73,131.73,17075.0,132.16,132.19,131.73,131.73,17075.0
2018-09-17 15:20:00,131.69,131.87,131.65,131.78,19186.0,131.69,131.87,131.65,131.78,19186.0
2018-09-17 15:30:00,131.78,131.79,131.33,131.36,31480.0,131.78,131.79,131.33,131.36,31480.0
2018-09-17 15:40:00,131.39,131.39,131.24,131.28,37804.0,131.39,131.39,131.24,131.28,37804.0
2018-09-17 15:50:00,131.26,131.6,131.01,131.48,127099.0,131.26,131.6,131.01,131.48,127099.0
2018-09-18 09:30:00,131.08,133.6,130.69,132.67,30371.0,131.08,133.6,130.69,132.67,30371.0
2018-09-18 09:40:00,132.64,133.7,132.14,133.59,44817.0,132.64,133.7,132.14,133.59,44817.0
2018-09-18 09:50:00,133.56,134.03,132.93,132.97,24398.0,133.56,134.03,132.93,132.97,24398.0
2018-09-18 10:00:00,132.93,133.3,132.59,132.59,27080.0,132.93,133.3,132.59,132.59,27080.0
2018-09-18 10:10:00,132.65,133.3,132.57,133.22,16302.0,132.65,133.3,132.57,133.22,16302.0
2018-09-18 10:20:00,133.25,133.41,132.67,132.99,14420.0,133.25,133.41,132.67,132.99,14420.0
2018-09-18 10:30:00,133.03,133.03,132.69,132.75,10173.0,133.03,133.03,132.69,132.75,10173.0
2018-09-18 10:40:00,132.74,133.26,132.63,132.86,15543.0,132.74,133.26,132.63,132.86,15543.0
2018-09-18 10:50:00,132.86,133.49,132.82,133.47,17328.0,132.86,133.49,132.82,133.47,17328.0
2018-09-18 11:00:00,133.57,133.6,133.09,133.28,14779.0,133.57,133.6,133.09,133.28,14779.0
2018-09-18 11:10:00,133.33,133.62,133.24,133.32,12247.0,133.33,133.62,133.24,133.32,12247.0
2018-09-18 11:20:00,133.41,133.75,133.41,133.65,13017.0,133.41,133.75,133.41,133.65,13017.0
2018-09-18 11:30:00,133.69,133.77,133.51,133.64,9951.0,133.69,133.77,133.51,133.64,9951.0
2018-09-18 11:40:00,133.64,134.06,133.58,134.06,29623.0,133.64,134.06,133.58,134.06,29623.0
2018-09-18 11:50:00,134.07,134.47,133.99,134.29,32770.0,134.07,134.47,133.99,134.29,32770.0
2018-09-18 12:00:00,134.38,134.54,134.18,134.34,17191.0,134.38,134.54,134.18,134.34,17191.0
2018-09-18 12:10:00,134.29,134.29,133.41,133.41,22610.0,134.29,134.29,133.41,133.41,22610.0
2018-09-18 12:20:00,133.46,133.77,133.41,133.59,38260.0,133.46,133.77,133.41,133.59,38260.0
2018-09-18 12:30:00,133.54,133.85,133.5,133.77,15259.0,133.54,133.85,133.5,133.77,15259.0
2018-09-18 12:40:00,133.81,133.81,133.5,133.59,14163.0,133.81,133.81,133.5,133.59,14163.0
2018-09-18 12:50:00,133.56,133.75,133.5,133.56,11839.0,133.56,133.75,133.5,133.56,11839.0
2018-09-18 13:00:00,133.56,133.71,133.56,133.62,3900.0,133.56,133.71,133.56,133.62,3900.0
2018-09-18 13:10:00,133.61,133.66,133.5,133.54,10242.0,133.61,133.66,133.5,133.54,10242.0
2018-09-18 13:20:00,133.55,133.57,133.24,133.24,7790.0,133.55,133.57,133.24,133.24,7790.0
2018-09-18 13:30:00,133.33,133.34,133.1,133.2,10460.0,133.33,133.34,133.1,133.2,10460.0
2018-09-18 13:40:00,133.26,133.44,133.25,133.38,10767.0,133.26,133.44,133.25,133.38,10767.0
2018-09-18 13:50:00,133.37,134.08,133.37,133.76,34571.0,133.37,134.08,133.37,133.76,34571.0
2018-09-18 14:00:00,133.75,133.97,133.7,133.84,8995.0,133.75,133.97,133.7,133.84,8995.0
2018-09-18 14:10:00,133.92,133.93,133.7,133.7,9400.0,133.92,133.93,133.7,133.7,9400.0
2018-09-18 14:20:00,133.7,133.76,133.49,133.52,25556.0,133.7,133.76,133.49,133.52,25556.0
2018-09-18 14:30:00,133.52,133.55,133.27,133.3,23949.0,133.52,133.55,133.27,133.3,23949.0
2018-09-18 14:40:00,133.3,133.37,133.22,133.22,8500.0,133.3,133.37,133.22,133.22,8500.0
2018-09-18 14:50:00,133.21,133.33,133.0,133.17,15615.0,133.21,133.33,133.0,133.17,15615.0
2018-09-18 15:00:00,133.18,133.28,132.94,133.02,13010.0,133.18,133.28,132.94,133.02,13010.0
2018-09-18 15:10:00,133.02,133.17,132.93,132.96,21007.0,133.02,133.17,132.93,132.96,21007.0
2018-09-18 15:20:00,132.99,133.21,132.99,133.21,19834.0,132.99,133.21,132.99,133.21,19834.0
2018-09-18 15:30:00,133.21,133.21,132.86,132.94,26541.0,133.21,133.21,132.86,132.94,26541.0
2018-09-18 15:40:00,132.93,132.98,132.7,132.7,31549.0,132.93,132.98,132.7,132.7,31549.0
2018-09-18 15:50:00,132.7,132.81,132.62,132.66,82531.0,132.7,132.81,132.62,132.66,82531.0
2018-09-19 09:30:00,132.55,132.6,130.79,131.01,41067.0,132.55,132.6,130.79,131.01,41067.0
2018-09-19 09:40:00,130.97,131.5,130.66,131.2,67036.0,130.97,131.5,130.66,131.2,67036.0
2018-09-19 09:50:00,131.16,131.36,130.68,130.68,37581.0,131.16,131.36,130.68,130.68,37581.0
2018-09-19 10:00:00,130.75,131.25,130.45,130.45,40021.0,130.75,131.25,130.45,130.45,40021.0
2018-09-19 10:10:00,130.38,130.57,129.69,129.72,31041.0,130.38,130.57,129.69,129.72,31041.0
2018-09-19 10:20:00,129.68,129.79,129.26,129.51,41880.0,129.68,129.79,129.26,129.51,41880.0
2018-09-19 10:30:00,129.44,129.72,128.93,129.15,62910.0,129.44,129.72,128.93,129.15,62910.0
2018-09-19 10:40:00,129.15,129.51,128.93,129.39,30713.0,129.15,129.51,128.93,129.39,30713.0
2018-09-19 10:50:00,129.46,129.65,129.11,129.41,16301.0,129.46,129.65,129.11,129.41,16301.0
2018-09-19 11:00:00,129.49,130.04,129.27,130.04,11986.0,129.49,130.04,129.27,130.04,11986.0
2018-09-19 11:10:00,130.06,130.55,130.04,130.2,26871.0,130.06,130.55,130.04,130.2,26871.0
2018-09-19 11:20:00,130.29,130.46,130.14,130.35,8333.0,130.29,130.46,130.14,130.35,8333.0
2018-09-19 11:30:00,130.42,130.55,130.21,130.55,7570.0,130.42,130.55,130.21,130.55,7570.0
2018-09-19 11:40:00,130.59,130.59,129.99,130.06,14276.0,130.59,130.59,129.99,130.06,14276.0
2018-09-19 11:50:00,130.05,130.34,130.04,130.18,14056.0,130.05,130.34,130.04,130.18,14056.0
2018-09-19 12:00:00,130.13,130.18,129.73,129.81,11933.0,130.13,130.18,129.73,129.81,11933.0
2018-09-19 12:10:00,129.79,129.82,129.54,129.63,15345.0,129.79,129.82,129.54,129.63,15345.0
2018-09-19 12:20:00,129.66,129.87,129.54,129.86,7532.0,129.66,129.87,129.54,129.86,7532.0
2018-09-19 12:30:00,129.78,130.05,129.57,129.66,9990.0,129.78,130.05,129.57,129.66,9990.0
2018-09-19 12:40:00,129.62,129.96,129.61,129.89,7119.0,129.62,129.96,129.61,129.89,7119.0
2018-09-19 12:50:00,129.94,130.05,129.87,130.03,14034.0,129.94,130.05,129.87,130.03,14034.0
2018-09-19 13:00:00,129.99,129.99,129.67,129.72,9092.0,129.99,129.99,129.67,129.72,9092.0
2018-09-19 13:10:00,129.81,130.36,129.76,130.32,17881.0,129.81,130.36,129.76,130.32,17881.0
2018-09-19 13:20:00,130.26,130.41,130.13,130.25,10100.0,130.26,130.41,130.13,130.25,10100.0
2018-09-19 13:30:00,130.17,130.61,130.09,130.55,32771.0,130.17,130.61,130.09,130.55,32771.0
2018-09-19 13:40:00,130.55,130.7,130.43,130.62,14524.0,130.55,130.7,130.43,130.62,14524.0
2018-09-19 13:50:00,130.7,130.78,130.55,130.68,7096.0,130.7,130.78,130.55,130.68,7096.0
2018-09-19 14:00:00,130.57,130.7,130.5,130.69,11310.0,130.57,130.7,130.5,130.69,11310.0
2018-09-19 14:10:00,130.71,131.07,130.7,130.96,15088.0,130.71,131.07,130.7,130.96,15088.0
2018-09-19 14:20:00,130.97,131.14,130.94,131.01,7699.0,130.97,131.14,130.94,131.01,7699.0
2018-09-19 14:30:00,131.05,131.06,130.9,131.05,13336.0,131.05,131.06,130.9,131.05,13336.0
2018-09-19 14:40:00,131.07,131.17,130.52,130.58,49770.0,131.07,131.17,130.52,130.58,49770.0
2018-09-19 14:50:00,130.6,130.64,130.42,130.48,24399.0,130.6,130.64,130.42,130.48,24399.0
2018-09-19 15:00:00,130.5,130.56,130.38,130.38,21103.0,130.5,130.56,130.38,130.38,21103.0
2018-09-19 15:10:00,130.39,130.58,130.34,130.58,12590.0,130.39,130.58,130.34,130.58,12590.0
2018-09-19 15:20:00,130.58,130.8,130.53,130.69,16649.0,130.58,130.8,130.53,130.69,16649.0
2018-09-19 15:30:00,130.68,130.73,130.55,130.61,25152.0,130.68,130.73,130.55,130.61,25152.0
2018-09-19 15:40:00,130.61,130.65,130.48,130.55,44721.0,130.61,130.65,130.48,130.55,44721.0
2018-09-19 15:50:00,130.56,130.67,130.5,130.56,156604.0,130.56,130.67,130.5,130.56,156604.0
2018-09-20 09:30:00,131.12,131.65,129.67,130.39,43108.0,131.12,131.65,129.67,130.39,43108.0
2018-09-20 09:40:00,130.47,131.74,130.4,131.35,32660.0,130.47,131.74,130.4,131.35,32660.0
2018-09-20 09:50:00,131.3,132.03,131.07,132.03,22847.0,131.3,132.03,131.07,132.03,22847.0
2018-09-20 10:00:00,132.12,132.44,132.04,132.17,43917.0,132.12,132.44,132.04,132.17,43917.0
2018-09-20 10:10:00,132.2,132.3,131.89,132.02,36373.0,132.2,132.3,131.89,132.02,36373.0
2018-09-20 10:20:00,132.02,132.5,131.9,131.94,19925.0,132.02,132.5,131.9,131.94,19925.0
2018-09-20 10:30:00,131.94,132.34,131.57,132.32,22939.0,131.94,132.34,131.57,132.32,22939.0
2018-09-20 10:40:00,132.23,132.44,132.0,132.03,19642.0,132.23,132.44,132.0,132.03,19642.0
2018-09-20 10:50:00,132.03,132.18,131.85,131.9,14051.0,132.03,132.18,131.85,131.9,14051.0
2018-09-20 11:00:00,131.97,132.15,131.85,132.03,13399.0,131.97,132.15,131.85,132.03,13399.0
2018-09-20 11:10:00,131.99,132.06,131.55,131.74,9950.0,131.99,132.06,131.55,131.74,9950.0
2018-09-20 11:20:00,131.75,131.99,131.65,131.65,12464.0,131.75,131.99,131.65,131.65,12464.0
2018-09-20 11:30:00,131.73,132.19,131.68,132.16,13446.0,131.73,132.19,131.68,132.16,13446.0
2018-09-20 11:40:00,132.18,132.3,132.01,132.17,20870.0,132.18,132.3,132.01,132.17,20870.0
2018-09-20 11:50:00,132.11,132.16,131.75,131.78,12565.0,132.11,132.16,131.75,131.78,12565.0
2018-09-20 12:00:00,131.77,131.78,131.5,131.65,63420.0,131.77,131.78,131.5,131.65,63420.0
2018-09-20 12:10:00,131.69,131.82,131.6,131.62,11360.0,131.69,131.82,131.6,131.62,11360.0
2018-09-20 12:20:00,131.65,132.11,131.62,132.11,21215.0,131.65,132.11,131.62,132.11,21215.0
2018-09-20 12:30:00,132.11,132.23,132.03,132.23,8000.0,132.11,132.23,132.03,132.23,8000.0
2018-09-20 12:40:00,132.23,132.3,132.08,132.28,6874.0,132.23,132.3,132.08,132.28,6874.0
2018-09-20 12:50:00,132.28,132.3,131.83,131.9,76816.0,132.28,132.3,131.83,131.9,76816.0
2018-09-20 13:00:00,131.96,132.08,131.8,132.08,12059.0,131.96,132.08,131.8,132.08,12059.0
2018-09-20 13:10:00,132.04,132.04,131.6,131.6,10833.0,132.04,132.04,131.6,131.6,10833.0
2018-09-20 13:20:00,131.57,131.64,131.35,131.51,15496.0,131.57,131.64,131.35,131.51,15496.0
2018-09-20 13:30:00,131.51,131.78,131.51,131.78,15769.0,131.51,131.78,131.51,131.78,15769.0
2018-09-20 13:40:00,131.77,131.89,131.43,131.62,11982.0,131.77,131.89,131.43,131.62,11982.0
2018-09-20 13:50:00,131.63,131.67,131.49,131.66,13825.0,131.63,131.67,131.49,131.66,13825.0
2018-09-20 14:00:00,131.65,131.72,131.4,131.48,15123.0,131.65,131.72,131.4,131.48,15123.0
2018-09-20 14:10:00,131.47,131.58,131.27,131.47,20820.0,131.47,131.58,131.27,131.47,20820.0
2018-09-20 14:20:00,131.47,131.5,131.03,131.08,19041.0,131.47,131.5,131.03,131.08,19041.0
2018-09-20 14:30:00,131.09,131.22,130.92,130.96,29650.0,131.09,131.22,130.92,130.96,29650.0
2018-09-20 14:40:00,130.96,131.02,130.79,130.84,26983.0,130.96,131.02,130.79,130.84,26983.0
2018-09-20 14:50:00,130.83,130.94,130.72,130.84,32051.0,130.83,130.94,130.72,130.84,32051.0
2018-09-20 15:00:00,130.84,131.04,130.83,131.02,30935.0,130.84,131.04,130.83,131.02,30935.0
2018-09-20 15:10:00,131.0,131.02,130.66,130.69,42097.0,131.0,131.02,130.66,130.69,42097.0
2018-09-20 15:20:00,130.71,130.87,130.67,130.74,26955.0,130.71,130.87,130.67,130.74,26955.0
2018-09-20 15:30:00,130.73,130.88,130.66,130.75,42421.0,130.73,130.88,130.66,130.75,42421.0
2018-09-20 15:40:00,130.75,130.76,130.41,130.53,72036.0,130.75,130.76,130.41,130.53,72036.0
2018-09-20 15:50:00,130.56,131.1,130.54,130.95,139359.0,130.56,131.1,130.54,130.95,139359.0
2018-09-21 09:30:00,132.08,132.51,131.04,132.44,229940.0,132.08,132.51,131.04,132.44,229940.0
2018-09-21 09:40:00,132.52,132.88,131.86,132.88,99201.0,132.52,132.88,131.86,132.88,99201.0
2018-09-21 09:50:00,132.87,133.42,132.62,133.31,43705.0,132.87,133.42,132.62,133.31,43705.0
2018-09-21 10:00:00,133.31,134.18,133.2,133.93,44423.0,133.31,134.18,133.2,133.93,44423.0
2018-09-21 10:10:00,133.91,134.05,133.53,133.85,34089.0,133.91,134.05,133.53,133.85,34089.0
2018-09-21 10:20:00,133.85,133.91,133.12,133.13,27926.0,133.85,133.91,133.12,133.13,27926.0
2018-09-21 10:30:00,133.19,133.32,132.55,132.94,43222.0,133.19,133.32,132.55,132.94,43222.0
2018-09-21 10:40:00,133.03,133.1,132.78,132.86,18000.0,133.03,133.1,132.78,132.86,18000.0
2018-09-21 10:50:00,132.81,133.05,132.7,132.96,19349.0,132.81,133.05,132.7,132.96,19349.0
2018-09-21 11:00:00,132.86,132.92,132.4,132.5,48954.0,132.86,132.92,132.4,132.5,48954.0
2018-09-21 11:10:00,132.52,132.75,132.45,132.67,8825.0,132.52,132.75,132.45,132.67,8825.0
2018-09-21 11:20:00,132.54,133.0,132.54,132.97,6291.0,132.54,133.0,132.54,132.97,6291.0
2018-09-21 11:30:00,133.0,133.06,132.86,133.02,24114.0,133.0,133.06,132.86,133.02,24114.0
2018-09-21 11:40:00,132.97,133.2,132.94,133.19,36709.0,132.97,133.2,132.94,133.19,36709.0
2018-09-21 11:50:00,133.17,133.33,133.11,133.31,14909.0,133.17,133.33,133.11,133.31,14909.0
2018-09-21 12:00:00,133.33,133.51,133.33,133.43,22060.0,133.33,133.51,133.33,133.43,22060.0
2018-09-21 12:10:00,133.46,133.55,133.29,133.37,36304.0,133.46,133.55,133.29,133.37,36304.0
2018-09-21 12:20:00,133.34,133.34,133.0,133.0,21356.0,133.34,133.34,133.0,133.0,21356.0
2018-09-21 12:30:00,133.08,133.08,132.83,132.97,7555.0,133.08,133.08,132.83,132.97,7555.0
2018-09-21 12:40:00,132.92,132.95,132.74,132.91,10893.0,132.92,132.95,132.74,132.91,10893.0
2018-09-21 12:50:00,132.94,133.04,132.85,133.01,13274.0,132.94,133.04,132.85,133.01,13274.0
2018-09-21 13:00:00,132.95,133.12,132.95,133.03,12711.0,132.95,133.12,132.95,133.03,12711.0
2018-09-21 13:10:00,133.03,133.17,132.94,132.98,32150.0,133.03,133.17,132.94,132.98,32150.0
2018-09-21 13:20:00,132.99,133.05,132.67,132.87,29441.0,132.99,133.05,132.67,132.87,29441.0
2018-09-21 13:30:00,132.85,133.0,132.79,132.88,8285.0,132.85,133.0,132.79,132.88,8285.0
2018-09-21 13:40:00,132.9,133.02,132.83,132.92,10095.0,132.9,133.02,132.83,132.92,10095.0
2018-09-21 13:50:00,132.92,133.0,132.78,132.8,13685.0,132.92,133.0,132.78,132.8,13685.0
2018-09-21 14:00:00,132.76,132.76,132.47,132.55,14663.0,132.76,132.76,132.47,132.55,14663.0
2018-09-21 14:10:00,132.57,132.65,132.08,132.12,10610.0,132.57,132.65,132.08,132.12,10610.0
2018-09-21 14:20:00,132.08,132.18,132.01,132.14,11062.0,132.08,132.18,132.01,132.14,11062.0
2018-09-21 14:30:00,132.09,132.12,131.95,132.04,9095.0,132.09,132.12,131.95,132.04,9095.0
2018-09-21 14:40:00,132.01,132.25,131.99,132.23,14228.0,132.01,132.25,131.99,132.23,14228.0
2018-09-21 14:50:00,132.22,132.35,132.16,132.26,12766.0,132.22,132.35,132.16,132.26,12766.0
2018-09-21 15:00:00,132.27,132.39,132.23,132.24,13191.0,132.27,132.39,132.23,132.24,13191.0
2018-09-21 15:10:00,132.24,132.29,131.94,132.13,20302.0,132.24,132.29,131.94,132.13,20302.0
2018-09-21 15:20:00,132.14,132.23,132.05,132.16,20275.0,132.14,132.23,132.05,132.16,20275.0
2018-09-21 15:30:00,132.19,132.2,131.97,131.98,20908.0,132.19,132.2,131.97,131.98,20908.0
2018-09-21 15:40:00,131.99,132.22,131.83,132.19,63526.0,131.99,132.22,131.83,132.19,63526.0
2018-09-21 15:50:00,132.16,132.36,132.05,132.06,163318.0,132.16,132.36,132.05,132.06,163318.0
2018-09-24 09:30:00,131.28,131.71,130.63,131.71,36900.0,131.28,131.71,130.63,131.71,36900.0
2018-09-24 09:40:00,131.86,133.15,131.62,132.83,22538.0,131.86,133.15,131.62,132.83,22538.0
2018-09-24 09:50:00,132.76,133.37,132.69,133.37,29616.0,132.76,133.37,132.69,133.37,29616.0
2018-09-24 10:00:00,133.44,134.03,133.3,133.77,18616.0,133.44,134.03,133.3,133.77,18616.0
2018-09-24 10:10:00,133.75,133.84,133.38,133.38,12902.0,133.75,133.84,133.38,133.38,12902.0
2018-09-24 10:20:00,133.38,133.4,132.97,133.3,31466.0,133.38,133.4,132.97,133.3,31466.0
2018-09-24 10:30:00,133.35,133.47,132.78,132.78,27226.0,133.35,133.47,132.78,132.78,27226.0
2018-09-24 10:40:00,132.76,133.03,131.98,132.08,36577.0,132.76,133.03,131.98,132.08,36577.0
2018-09-24 10:50:00,132.03,132.59,131.93,132.59,21011.0,132.03,132.59,131.93,132.59,21011.0
2018-09-24 11:00:00,132.62,132.92,132.62,132.84,11260.0,132.62,132.92,132.62,132.84,11260.0
2018-09-24 11:10:00,132.74,133.62,132.62,133.45,12969.0,132.74,133.62,132.62,133.45,12969.0
2018-09-24 11:20:00,133.49,133.9,133.43,133.46,13419.0,133.49,133.9,133.43,133.46,13419.0
2018-09-24 11:30:00,133.5,133.85,133.5,133.81,19657.0,133.5,133.85,133.5,133.81,19657.0
2018-09-24 11:40:00,133.85,134.18,133.78,133.99,19346.0,133.85,134.18,133.78,133.99,19346.0
2018-09-24 11:50:00,133.98,134.4,133.97,134.4,15235.0,133.98,134.4,133.97,134.4,15235.0
2018-09-24 12:00:00,134.41,134.6,134.2,134.2,14613.0,134.41,134.6,134.2,134.2,14613.0
2018-09-24 12:10:00,134.19,134.59,134.18,134.27,12474.0,134.19,134.59,134.18,134.27,12474.0
2018-09-24 12:20:00,134.27,134.63,134.16,134.58,60143.0,134.27,134.63,134.16,134.58,60143.0
2018-09-24 12:30:00,134.55,134.66,134.39,134.59,17509.0,134.55,134.66,134.39,134.59,17509.0
2018-09-24 12:40:00,134.6,135.03,134.58,134.84,19438.0,134.6,135.03,134.58,134.84,19438.0
2018-09-24 12:50:00,134.83,134.89,134.47,134.72,9987.0,134.83,134.89,134.47,134.72,9987.0
2018-09-24 13:00:00,134.75,134.83,134.65,134.68,13413.0,134.75,134.83,134.65,134.68,13413.0
2018-09-24 13:10:00,134.64,134.83,134.52,134.83,23292.0,134.64,134.83,134.52,134.83,23292.0
2018-09-24 13:20:00,134.79,134.95,134.64,134.75,9000.0,134.79,134.95,134.64,134.75,9000.0
2018-09-24 13:30:00,134.8,134.86,134.6,134.69,15195.0,134.8,134.86,134.6,134.69,15195.0
2018-09-24 13:40:00,134.72,135.23,134.72,135.11,12873.0,134.72,135.23,134.72,135.11,12873.0
2018-09-24 13:50:00,135.06,135.47,135.06,135.41,16029.0,135.06,135.47,135.06,135.41,16029.0
2018-09-24 14:00:00,135.43,135.67,135.02,135.02,89541.0,135.43,135.67,135.02,135.02,89541.0
2018-09-24 14:10:00,135.01,135.09,134.87,134.87,30408.0,135.01,135.09,134.87,134.87,30408.0
2018-09-24 14:20:00,134.85,135.0,134.75,134.75,17640.0,134.85,135.0,134.75,134.75,17640.0
2018-09-24 14:30:00,134.72,134.82,134.56,134.61,10610.0,134.72,134.82,134.56,134.61,10610.0
2018-09-24 14:40:00,134.64,134.76,134.52,134.53,15485.0,134.64,134.76,134.52,134.53,15485.0
2018-09-24 14:50:00,134.57,134.57,134.23,134.23,22029.0,134.57,134.57,134.23,134.23,22029.0
2018-09-24 15:00:00,134.19,134.34,134.14,134.32,40356.0,134.19,134.34,134.14,134.32,40356.0
2018-09-24 15:10:00,134.31,134.47,134.2,134.47,14840.0,134.31,134.47,134.2,134.47,14840.0
2018-09-24 15:20:00,134.44,134.92,134.43,134.78,28383.0,134.44,134.92,134.43,134.78,28383.0
2018-09-24 15:30:00,134.8,134.96,134.78,134.91,23776.0,134.8,134.96,134.78,134.91,23776.0
2018-09-24 15:40:00,134.9,135.07,134.9,134.99,43727.0,134.9,135.07,134.9,134.99,43727.0
2018-09-24 15:50:00,134.99,135.04,134.84,134.87,102599.0,134.99,135.04,134.84,134.87,102599.0
2018-09-25 09:30:00,135.3,135.7,134.58,135.4,38189.0,135.3,135.7,134.58,135.4,38189.0
2018-09-25 09:40:00,135.27,135.49,134.78,135.15,22324.0,135.27,135.49,134.78,135.15,22324.0
2018-09-25 09:50:00,135.23,136.23,135.22,136.13,44605.0,135.23,136.23,135.22,136.13,44605.0
2018-09-25 10:00:00,136.12,136.34,135.8,136.03,78853.0,136.12,136.34,135.8,136.03,78853.0
2018-09-25 10:10:00,136.01,136.04,135.23,135.59,58621.0,136.01,136.04,135.23,135.59,58621.0
2018-09-25 10:20:00,135.59,135.62,134.83,135.0,21568.0,135.59,135.62,134.83,135.0,21568.0
2018-09-25 10:30:00,135.06,135.23,134.95,135.23,8723.0,135.06,135.23,134.95,135.23,8723.0
2018-09-25 10:40:00,135.24,135.36,134.84,134.9,12906.0,135.24,135.36,134.84,134.9,12906.0
2018-09-25 10:50:00,134.87,135.04,134.57,134.58,19331.0,134.87,135.04,134.57,134.58,19331.0
2018-09-25 11:00:00,134.55,135.35,134.52,135.25,19286.0,134.55,135.35,134.52,135.25,19286.0
2018-09-25 11:10:00,135.31,135.64,135.31,135.4,30069.0,135.31,135.64,135.31,135.4,30069.0
2018-09-25 11:20:00,135.4,135.75,135.38,135.71,11013.0,135.4,135.75,135.38,135.71,11013.0
2018-09-25 11:30:00,135.76,135.79,135.49,135.5,10683.0,135.76,135.79,135.49,135.5,10683.0
2018-09-25 11:40:00,135.5,135.69,135.5,135.59,10010.0,135.5,135.69,135.5,135.59,10010.0
2018-09-25 11:50:00,135.6,135.74,135.53,135.53,42613.0,135.6,135.74,135.53,135.53,42613.0
2018-09-25 12:00:00,135.5,135.53,135.17,135.21,16152.0,135.5,135.53,135.17,135.21,16152.0
2018-09-25 12:10:00,135.2,135.21,134.91,135.13,8050.0,135.2,135.21,134.91,135.13,8050.0
2018-09-25 12:20:00,135.12,135.19,135.0,135.01,8000.0,135.12,135.19,135.0,135.01,8000.0
2018-09-25 12:30:00,135.0,135.0,134.65,134.7,10454.0,135.0,135.0,134.65,134.7,10454.0
2018-09-25 12:40:00,134.69,134.97,134.58,134.88,10505.0,134.69,134.97,134.58,134.88,10505.0
2018-09-25 12:50:00,134.9,134.97,134.79,134.85,5525.0,134.9,134.97,134.79,134.85,5525.0
2018-09-25 13:00:00,134.88,135.42,134.88,135.18,11503.0,134.88,135.42,134.88,135.18,11503.0
2018-09-25 13:10:00,135.17,135.35,134.95,135.35,5329.0,135.17,135.35,134.95,135.35,5329.0
2018-09-25 13:20:00,135.33,135.47,135.26,135.4,4550.0,135.33,135.47,135.26,135.4,4550.0
2018-09-25 13:30:00,135.42,135.51,135.34,135.45,4259.0,135.42,135.51,135.34,135.45,4259.0
2018-09-25 13:40:00,135.43,135.43,135.11,135.39,3689.0,135.43,135.43,135.11,135.39,3689.0
2018-09-25 13:50:00,135.37,135.58,135.36,135.52,6633.0,135.37,135.58,135.36,135.52,6633.0
2018-09-25 14:00:00,135.53,135.62,135.44,135.61,9001.0,135.53,135.62,135.44,135.61,9001.0
2018-09-25 14:10:00,135.58,135.82,135.58,135.58,8860.0,135.58,135.82,135.58,135.58,8860.0
2018-09-25 14:20:00,135.59,135.75,135.52,135.74,8346.0,135.59,135.75,135.52,135.74,8346.0
2018-09-25 14:30:00,135.72,135.75,135.65,135.67,4880.0,135.72,135.75,135.65,135.67,4880.0
2018-09-25 14:40:00,135.66,135.7,135.48,135.59,9660.0,135.66,135.7,135.48,135.59,9660.0
2018-09-25 14:50:00,135.61,135.66,135.51,135.65,8886.0,135.61,135.66,135.51,135.65,8886.0
2018-09-25 15:00:00,135.64,135.71,135.61,135.68,11501.0,135.64,135.71,135.61,135.68,11501.0
2018-09-25 15:10:00,135.68,135.76,135.6,135.61,12288.0,135.68,135.76,135.6,135.61,12288.0
2018-09-25 15:20:00,135.6,135.71,135.57,135.7,14594.0,135.6,135.71,135.57,135.7,14594.0
2018-09-25 15:30:00,135.72,135.88,135.71,135.85,21520.0,135.72,135.88,135.71,135.85,21520.0
2018-09-25 15:40:00,135.83,135.85,135.64,135.66,19426.0,135.83,135.85,135.64,135.66,19426.0
2018-09-25 15:50:00,135.53,135.74,135.45,135.55,63428.0,135.53,135.74,135.45,135.55,63428.0
2018-09-26 09:30:00,136.22,137.23,135.27,135.27,36464.0,136.22,137.23,135.27,135.27,36464.0
2018-09-26 09:40:00,135.36,136.63,135.35,136.52,12073.0,135.36,136.63,135.35,136.52,12073.0
2018-09-26 09:50:00,136.52,136.8,136.18,136.4,23870.0,136.52,136.8,136.18,136.4,23870.0
2018-09-26 10:00:00,136.34,136.66,136.34,136.42,11075.0,136.34,136.66,136.34,136.42,11075.0
2018-09-26 10:10:00,136.29,136.41,136.15,136.35,11318.0,136.29,136.41,136.15,136.35,11318.0
2018-09-26 10:20:00,136.36,136.56,136.29,136.49,11878.0,136.36,136.56,136.29,136.49,11878.0
2018-09-26 10:30:00,136.38,136.66,136.35,136.47,14452.0,136.38,136.66,136.35,136.47,14452.0
2018-09-26 10:40:00,136.49,136.53,135.61,135.72,20130.0,136.49,136.53,135.61,135.72,20130.0
2018-09-26 10:50:00,135.67,135.95,135.67,135.93,14420.0,135.67,135.95,135.67,135.93,14420.0
2018-09-26 11:00:00,135.96,136.12,135.82,136.11,11683.0,135.96,136.12,135.82,136.11,11683.0
2018-09-26 11:10:00,136.07,136.35,136.04,136.04,19206.0,136.07,136.35,136.04,136.04,19206.0
2018-09-26 11:20:00,136.07,136.16,135.93,136.07,10485.0,136.07,136.16,135.93,136.07,10485.0
2018-09-26 11:30:00,136.12,136.14,135.91,136.13,8600.0,136.12,136.14,135.91,136.13,8600.0
2018-09-26 11:40:00,136.13,136.29,136.0,136.27,10285.0,136.13,136.29,136.0,136.27,10285.0
2018-09-26 11:50:00,136.22,136.35,136.12,136.35,11450.0,136.22,136.35,136.12,136.35,11450.0
2018-09-26 12:00:00,136.38,136.48,136.3,136.4,16537.0,136.38,136.48,136.3,136.4,16537.0
2018-09-26 12:10:00,136.4,136.46,136.27,136.29,10667.0,136.4,136.46,136.27,136.29,10667.0
2018-09-26 12:20:00,136.29,136.33,136.19,136.21,8901.0,136.29,136.33,136.19,136.21,8901.0
2018-09-26 12:30:00,136.22,136.32,136.16,136.22,18174.0,136.22,136.32,136.16,136.22,18174.0
2018-09-26 12:40:00,136.18,136.23,136.06,136.15,22326.0,136.18,136.23,136.06,136.15,22326.0
2018-09-26 12:50:00,136.15,136.47,136.05,136.22,30429.0,136.15,136.47,136.05,136.22,30429.0
2018-09-26 13:00:00,136.22,136.37,136.17,136.26,9604.0,136.22,136.37,136.17,136.26,9604.0
2018-09-26 13:10:00,136.28,136.28,136.17,136.19,11649.0,136.28,136.28,136.17,136.19,11649.0
2018-09-26 13:20:00,136.21,136.42,136.19,136.31,8712.0,136.21,136.42,136.19,136.31,8712.0
2018-09-26 13:30:00,136.31,136.31,136.1,136.14,7850.0,136.31,136.31,136.1,136.14,7850.0
2018-09-26 13:40:00,136.12,136.24,135.99,136.04,8041.0,136.12,136.24,135.99,136.04,8041.0
2018-09-26 13:50:00,136.0,136.17,135.91,136.11,10034.0,136.0,136.17,135.91,136.11,10034.0
2018-09-26 14:00:00,136.05,136.43,135.95,136.18,17758.0,136.05,136.43,135.95,136.18,17758.0
2018-09-26 14:10:00,136.21,136.45,136.15,136.38,38021.0,136.21,136.45,136.15,136.38,38021.0
2018-09-26 14:20:00,136.38,136.38,136.14,136.33,21725.0,136.38,136.38,136.14,136.33,21725.0
2018-09-26 14:30:00,136.37,136.41,136.05,136.18,66548.0,136.37,136.41,136.05,136.18,66548.0
2018-09-26 14:40:00,136.17,136.23,135.45,135.84,27158.0,136.17,136.23,135.45,135.84,27158.0
2018-09-26 14:50:00,135.8,135.93,135.53,135.53,19152.0,135.8,135.93,135.53,135.53,19152.0
2018-09-26 15:00:00,135.53,135.74,135.41,135.7,34174.0,135.53,135.74,135.41,135.7,34174.0
2018-09-26 15:10:00,135.69,135.82,135.63,135.65,30904.0,135.69,135.82,135.63,135.65,30904.0
2018-09-26 15:20:00,135.64,135.94,135.57,135.71,26352.0,135.64,135.94,135.57,135.71,26352.0
2018-09-26 15:30:00,135.69,135.69,135.2,135.24,38604.0,135.69,135.69,135.2,135.24,38604.0
2018-09-26 15:40:00,135.25,135.34,134.45,134.46,53416.0,135.25,135.34,134.45,134.46,53416.0
2018-09-26 15:50:00,134.43,134.72,134.34,134.53,84105.0,134.43,134.72,134.34,134.53,84105.0
2018-09-27 09:30:00,134.87,135.82,134.66,135.42,15585.0,134.87,135.82,134.66,135.42,15585.0
2018-09-27 09:40:00,135.52,136.05,135.48,135.56,15383.0,135.52,136.05,135.48,135.56,15383.0
2018-09-27 09:50:00,135.59,135.77,135.26,135.36,18132.0,135.59,135.77,135.26,135.36,18132.0
2018-09-27 10:00:00,135.32,135.82,135.32,135.66,23101.0,135.32,135.82,135.32,135.66,23101.0
2018-09-27 10:10:00,135.68,135.7,135.23,135.23,16975.0,135.68,135.7,135.23,135.23,16975.0
2018-09-27 10:20:00,135.2,135.23,134.91,134.93,26327.0,135.2,135.23,134.91,134.93,26327.0
2018-09-27 10:30:00,134.92,135.37,134.92,135.28,31795.0,134.92,135.37,134.92,135.28,31795.0
2018-09-27 10:40:00,135.23,135.85,135.13,135.79,12415.0,135.23,135.85,135.13,135.79,12415.0
2018-09-27 10:50:00,135.68,135.77,135.24,135.47,22944.0,135.68,135.77,135.24,135.47,22944.0
2018-09-27 11:00:00,135.54,135.62,135.23,135.52,37088.0,135.54,135.62,135.23,135.52,37088.0
2018-09-27 11:10:00,135.53,135.69,135.25,135.48,37154.0,135.53,135.69,135.25,135.48,37154.0
2018-09-27 11:20:00,135.5,135.51,135.23,135.35,57644.0,135.5,135.51,135.23,135.35,57644.0
2018-09-27 11:30:00,135.35,135.73,135.26,135.58,58699.0,135.35,135.73,135.26,135.58,58699.0
2018-09-27 11:40:00,135.6,135.8,135.38,135.47,31914.0,135.6,135.8,135.38,135.47,31914.0
2018-09-27 11:50:00,135.42,135.99,135.42,135.9,14437.0,135.42,135.99,135.42,135.9,14437.0
2018-09-27 12:00:00,135.91,135.98,135.56,135.92,15865.0,135.91,135.98,135.56,135.92,15865.0
2018-09-27 12:10:00,135.99,136.33,135.75,136.21,20951.0,135.99,136.33,135.75,136.21,20951.0
2018-09-27 12:20:00,136.22,136.69,136.21,136.69,21054.0,136.22,136.69,136.21,136.69,21054.0
2018-09-27 12:30:00,136.84,136.9,136.68,136.9,9200.0,136.84,136.9,136.68,136.9,9200.0
2018-09-27 12:40:00,136.9,137.12,136.8,137.11,14512.0,136.9,137.12,136.8,137.11,14512.0
2018-09-27 12:50:00,137.12,137.34,137.02,137.3,12340.0,137.12,137.34,137.02,137.3,12340.0
2018-09-27 13:00:00,137.24,137.25,137.0,137.05,9561.0,137.24,137.25,137.0,137.05,9561.0
2018-09-27 13:10:00,137.01,137.09,136.88,137.09,12182.0,137.01,137.09,136.88,137.09,12182.0
2018-09-27 13:20:00,137.13,137.33,137.11,137.3,7771.0,137.13,137.33,137.11,137.3,7771.0
2018-09-27 13:30:00,137.34,137.44,137.31,137.39,10405.0,137.34,137.44,137.31,137.39,10405.0
2018-09-27 13:40:00,137.37,137.46,137.26,137.39,11463.0,137.37,137.46,137.26,137.39,11463.0
2018-09-27 13:50:00,137.42,137.53,137.34,137.51,10738.0,137.42,137.53,137.34,137.51,10738.0
2018-09-27 14:00:00,137.56,137.61,137.32,137.51,11300.0,137.56,137.61,137.32,137.51,11300.0
2018-09-27 14:10:00,137.49,137.6,137.45,137.51,22324.0,137.49,137.6,137.45,137.51,22324.0
2018-09-27 14:20:00,137.56,137.59,137.17,137.23,14397.0,137.56,137.59,137.17,137.23,14397.0
2018-09-27 14:30:00,137.2,137.25,137.05,137.13,17325.0,137.2,137.25,137.05,137.13,17325.0
2018-09-27 14:40:00,137.13,137.21,137.1,137.18,14315.0,137.13,137.21,137.1,137.18,14315.0
2018-09-27 14:50:00,137.19,137.34,137.08,137.31,35161.0,137.19,137.34,137.08,137.31,35161.0
2018-09-27 15:00:00,137.31,137.47,137.17,137.21,20314.0,137.31,137.47,137.17,137.21,20314.0
2018-09-27 15:10:00,137.2,137.2,136.92,136.96,34542.0,137.2,137.2,136.92,136.96,34542.0
2018-09-27 15:20:00,136.95,137.1,136.78,136.9,19423.0,136.95,137.1,136.78,136.9,19423.0
2018-09-27 15:30:00,136.9,136.98,136.74,136.74,40313.0,136.9,136.98,136.74,136.74,40313.0
2018-09-27 15:40:00,136.79,136.96,136.75,136.85,26881.0,136.79,136.96,136.75,136.85,26881.0
2018-09-27 15:50:00,136.84,137.21,136.65,137.07,67663.0,136.84,137.21,136.65,137.07,67663.0
2018-09-28 09:30:00,137.07,139.25,136.43,138.95,70565.0,137.07,139.25,136.43,138.95,70565.0
2018-09-28 09:40:00,139.07,139.6,138.25,139.28,93119.0,139.07,139.6,138.25,139.28,93119.0
2018-09-28 09:50:00,139.27,139.27,138.34,138.58,40235.0,139.27,139.27,138.34,138.58,40235.0
2018-09-28 10:00:00,138.59,138.82,138.43,138.45,51922.0,138.59,138.82,138.43,138.45,51922.0
2018-09-28 10:10:00,138.46,138.69,138.1,138.67,51401.0,138.46,138.69,138.1,138.67,51401.0
2018-09-28 10:20:00,138.68,139.04,138.47,138.85,20934.0,138.68,139.04,138.47,138.85,20934.0
2018-09-28 10:30:00,138.91,139.05,138.51,138.79,18777.0,138.91,139.05,138.51,138.79,18777.0
2018-09-28 10:40:00,138.8,138.9,138.41,138.51,21180.0,138.8,138.9,138.41,138.51,21180.0
2018-09-28 10:50:00,138.59,138.76,138.37,138.71,33406.0,138.59,138.76,138.37,138.71,33406.0
2018-09-28 11:00:00,138.71,139.17,138.7,138.97,21720.0,138.71,139.17,138.7,138.97,21720.0
2018-09-28 11:10:00,138.97,139.0,138.63,138.89,17040.0,138.97,139.0,138.63,138.89,17040.0
2018-09-28 11:20:00,138.89,138.94,138.75,138.88,13277.0,138.89,138.94,138.75,138.88,13277.0
2018-09-28 11:30:00,138.92,139.07,138.65,138.67,25829.0,138.92,139.07,138.65,138.67,25829.0
2018-09-28 11:40:00,138.7,138.7,138.45,138.63,26257.0,138.7,138.7,138.45,138.63,26257.0
2018-09-28 11:50:00,138.67,138.67,138.22,138.23,6160.0,138.67,138.67,138.22,138.23,6160.0
2018-09-28 12:00:00,138.2,138.67,138.2,138.67,9613.0,138.2,138.67,138.2,138.67,9613.0
2018-09-28 12:10:00,138.64,138.71,138.51,138.6,13312.0,138.64,138.71,138.51,138.6,13312.0
2018-09-28 12:20:00,138.6,138.72,138.52,138.72,14716.0,138.6,138.72,138.52,138.72,14716.0
2018-09-28 12:30:00,138.72,138.8,138.58,138.75,9117.0,138.72,138.8,138.58,138.75,9117.0
2018-09-28 12:40:00,138.71,138.94,138.25,138.36,13192.0,138.71,138.94,138.25,138.36,13192.0
2018-09-28 12:50:00,138.39,138.39,138.03,138.09,10837.0,138.39,138.39,138.03,138.09,10837.0
2018-09-28 13:00:00,138.03,138.1,137.82,137.85,11044.0,138.03,138.1,137.82,137.85,11044.0
2018-09-28 13:10:00,137.86,138.03,137.72,137.82,14454.0,137.86,138.03,137.72,137.82,14454.0
2018-09-28 13:20:00,137.78,138.03,137.77,138.02,11791.0,137.78,138.03,137.77,138.02,11791.0
2018-09-28 13:30:00,138.05,138.11,137.81,138.03,11595.0,138.05,138.11,137.81,138.03,11595.0
2018-09-28 13:40:00,138.1,138.16,137.89,137.89,5610.0,138.1,138.16,137.89,137.89,5610.0
2018-09-28 13:50:00,137.89,138.09,137.72,137.79,11329.0,137.89,138.09,137.72,137.79,11329.0
2018-09-28 14:00:00,137.77,137.77,137.6,137.6,5669.0,137.77,137.77,137.6,137.6,5669.0
2018-09-28 14:10:00,137.59,137.69,137.48,137.6,19828.0,137.59,137.69,137.48,137.6,19828.0
2018-09-28 14:20:00,137.61,137.87,137.61,137.66,11429.0,137.61,137.87,137.61,137.66,11429.0
2018-09-28 14:30:00,137.65,137.7,137.58,137.63,9450.0,137.65,137.7,137.58,137.63,9450.0
2018-09-28 14:40:00,137.65,137.9,137.58,137.58,10315.0,137.65,137.9,137.58,137.58,10315.0
2018-09-28 14:50:00,137.62,137.87,137.6,137.75,13264.0,137.62,137.87,137.6,137.75,13264.0
2018-09-28 15:00:00,137.72,137.9,137.67,137.87,15872.0,137.72,137.9,137.67,137.87,15872.0
2018-09-28 15:10:00,137.91,137.91,137.74,137.81,16949.0,137.91,137.91,137.74,137.81,16949.0
2018-09-28 15:20:00,137.82,138.04,137.82,137.98,20392.0,137.82,138.04,137.82,137.98,20392.0
2018-09-28 15:30:00,137.98,138.02,137.76,137.91,33044.0,137.98,138.02,137.76,137.91,33044.0
2018-09-28 15:40:00,137.91,138.01,137.69,137.69,39692.0,137.91,138.01,137.69,137.69,39692.0
2018-09-28 15:50:00,137.66,138.07,137.66,137.98,112465.0,137.66,138.07,137.66,137.98,112465.0
2018-10-01 09:30:00,138.12,139.91,138.1,138.37,147820.0,138.12,139.91,138.1,138.37,147820.0
2018-10-01 09:40:00,138.49,139.06,137.82,138.28,83377.0,138.49,139.06,137.82,138.28,83377.0
2018-10-01 09:50:00,138.43,138.43,137.21,137.45,58164.0,138.43,138.43,137.21,137.45,58164.0
2018-10-01 10:00:00,137.38,137.53,135.71,135.71,67017.0,137.38,137.53,135.71,135.71,67017.0
2018-10-01 10:10:00,135.74,136.16,135.55,135.77,59225.0,135.74,136.16,135.55,135.77,59225.0
2018-10-01 10:20:00,135.68,136.75,135.65,136.74,36502.0,135.68,136.75,135.65,136.74,36502.0
2018-10-01 10:30:00,136.73,137.15,136.6,136.67,16766.0,136.73,137.15,136.6,136.67,16766.0
2018-10-01 10:40:00,136.71,137.04,136.63,136.95,20668.0,136.71,137.04,136.63,136.95,20668.0
2018-10-01 10:50:00,136.91,137.42,136.87,136.97,16010.0,136.91,137.42,136.87,136.97,16010.0
2018-10-01 11:00:00,136.92,136.92,136.53,136.62,13316.0,136.92,136.92,136.53,136.62,13316.0
2018-10-01 11:10:00,136.69,137.05,136.68,136.94,10700.0,136.69,137.05,136.68,136.94,10700.0
2018-10-01 11:20:00,136.89,137.33,136.89,137.17,19122.0,136.89,137.33,136.89,137.17,19122.0
2018-10-01 11:30:00,137.1,137.14,137.0,137.01,10289.0,137.1,137.14,137.0,137.01,10289.0
2018-10-01 11:40:00,136.97,136.98,136.65,136.97,13915.0,136.97,136.98,136.65,136.97,13915.0
2018-10-01 11:50:00,136.95,137.14,136.8,137.06,17422.0,136.95,137.14,136.8,137.06,17422.0
2018-10-01 12:00:00,137.05,137.26,137.01,137.22,14162.0,137.05,137.26,137.01,137.22,14162.0
2018-10-01 12:10:00,137.22,137.29,137.13,137.13,7501.0,137.22,137.29,137.13,137.13,7501.0
2018-10-01 12:20:00,137.12,137.12,136.71,136.74,15704.0,137.12,137.12,136.71,136.74,15704.0
2018-10-01 12:30:00,136.71,136.85,136.71,136.82,9075.0,136.71,136.85,136.71,136.82,9075.0
2018-10-01 12:40:00,136.76,136.76,136.45,136.62,19459.0,136.76,136.76,136.45,136.62,19459.0
2018-10-01 12:50:00,136.57,136.78,136.51,136.69,5758.0,136.57,136.78,136.51,136.69,5758.0
2018-10-01 13:00:00,136.65,136.94,136.65,136.84,10112.0,136.65,136.94,136.65,136.84,10112.0
2018-10-01 13:10:00,136.81,137.19,136.81,137.17,8124.0,136.81,137.19,136.81,137.17,8124.0
2018-10-01 13:20:00,137.22,137.28,137.1,137.16,13624.0,137.22,137.28,137.1,137.16,13624.0
2018-10-01 13:30:00,137.16,137.28,137.1,137.11,13729.0,137.16,137.28,137.1,137.11,13729.0
2018-10-01 13:40:00,137.1,137.32,137.0,137.28,17302.0,137.1,137.32,137.0,137.28,17302.0
2018-10-01 13:50:00,137.28,137.53,137.28,137.38,10211.0,137.28,137.53,137.28,137.38,10211.0
2018-10-01 14:00:00,137.34,137.42,137.11,137.14,13801.0,137.34,137.42,137.11,137.14,13801.0
2018-10-01 14:10:00,137.17,137.34,137.11,137.15,8364.0,137.17,137.34,137.11,137.15,8364.0
2018-10-01 14:20:00,137.09,137.15,136.96,136.98,8906.0,137.09,137.15,136.96,136.98,8906.0
2018-10-01 14:30:00,136.97,137.0,136.59,136.59,18017.0,136.97,137.0,136.59,136.59,18017.0
2018-10-01 14:40:00,136.6,136.83,136.57,136.73,30267.0,136.6,136.83,136.57,136.73,30267.0
2018-10-01 14:50:00,136.71,137.39,136.68,137.36,16721.0,136.71,137.39,136.68,137.36,16721.0
2018-10-01 15:00:00,137.4,137.43,137.11,137.12,20961.0,137.4,137.43,137.11,137.12,20961.0
2018-10-01 15:10:00,137.12,137.18,136.99,137.18,14074.0,137.12,137.18,136.99,137.18,14074.0
2018-10-01 15:20:00,137.16,137.16,136.85,136.92,14782.0,137.16,137.16,136.85,136.92,14782.0
2018-10-01 15:30:00,136.9,136.91,136.68,136.79,26741.0,136.9,136.91,136.68,136.79,26741.0
2018-10-01 15:40:00,136.81,136.93,136.7,136.89,25681.0,136.81,136.93,136.7,136.89,25681.0
2018-10-01 15:50:00,136.9,137.47,136.9,137.37,118797.0,136.9,137.47,136.9,137.37,118797.0
2018-10-02 09:30:00,138.0,138.0,135.51,135.52,61289.0,138.0,138.0,135.51,135.52,61289.0
2018-10-02 09:40:00,135.12,136.61,134.85,136.15,25338.0,135.12,136.61,134.85,136.15,25338.0
2018-10-02 09:50:00,136.14,136.49,135.61,136.43,30328.0,136.14,136.49,135.61,136.43,30328.0
2018-10-02 10:00:00,136.31,136.51,135.9,135.91,33764.0,136.31,136.51,135.9,135.91,33764.0
2018-10-02 10:10:00,135.94,136.24,135.32,135.6,25088.0,135.94,136.24,135.32,135.6,25088.0
2018-10-02 10:20:00,135.62,136.31,135.6,136.31,20642.0,135.62,136.31,135.6,136.31,20642.0
2018-10-02 10:30:00,136.33,136.62,136.28,136.28,15446.0,136.33,136.62,136.28,136.28,15446.0
2018-10-02 10:40:00,136.25,136.27,135.89,135.97,14539.0,136.25,136.27,135.89,135.97,14539.0
2018-10-02 10:50:00,136.04,136.38,135.77,135.86,35975.0,136.04,136.38,135.77,135.86,35975.0
2018-10-02 11:00:00,135.85,135.85,135.41,135.76,22366.0,135.85,135.85,135.41,135.76,22366.0
2018-10-02 11:10:00,135.76,135.78,135.53,135.53,14259.0,135.76,135.78,135.53,135.53,14259.0
2018-10-02 11:20:00,135.6,136.11,135.58,135.67,18741.0,135.6,136.11,135.58,135.67,18741.0
2018-10-02 11:30:00,135.71,135.82,135.51,135.51,19815.0,135.71,135.82,135.51,135.51,19815.0
2018-10-02 11:40:00,135.53,135.67,135.51,135.59,23382.0,135.53,135.67,135.51,135.59,23382.0
2018-10-02 11:50:00,135.56,135.64,135.34,135.57,16617.0,135.56,135.64,135.34,135.57,16617.0
2018-10-02 12:00:00,135.63,135.66,135.37,135.62,20794.0,135.63,135.66,135.37,135.62,20794.0
2018-10-02 12:10:00,135.62,135.66,135.43,135.43,12129.0,135.62,135.66,135.43,135.43,12129.0
2018-10-02 12:20:00,135.44,135.44,135.0,135.0,10778.0,135.44,135.44,135.0,135.0,10778.0
2018-10-02 12:30:00,135.01,135.54,134.84,135.52,28531.0,135.01,135.54,134.84,135.52,28531.0
2018-10-02 12:40:00,135.58,135.62,135.2,135.2,14567.0,135.58,135.62,135.2,135.2,14567.0
2018-10-02 12:50:00,135.24,135.25,134.53,134.79,39884.0,135.24,135.25,134.53,134.79,39884.0
2018-10-02 13:00:00,134.76,135.13,134.66,135.03,40397.0,134.76,135.13,134.66,135.03,40397.0
2018-10-02 13:10:00,135.04,135.06,134.77,135.06,15648.0,135.04,135.06,134.77,135.06,15648.0
2018-10-02 13:20:00,135.03,135.18,134.92,134.92,15503.0,135.03,135.18,134.92,134.92,15503.0
2018-10-02 13:30:00,134.92,135.09,134.81,135.02,11775.0,134.92,135.09,134.81,135.02,11775.0
2018-10-02 13:40:00,135.02,135.14,134.9,135.05,13557.0,135.02,135.14,134.9,135.05,13557.0
2018-10-02 13:50:00,135.08,135.12,134.62,134.62,35054.0,135.08,135.12,134.62,134.62,35054.0
2018-10-02 14:00:00,134.66,135.37,134.47,135.17,54607.0,134.66,135.37,134.47,135.17,54607.0
2018-10-02 14:10:00,135.2,135.38,134.99,135.18,33909.0,135.2,135.38,134.99,135.18,33909.0
2018-10-02 14:20:00,135.14,135.33,135.1,135.18,20495.0,135.14,135.33,135.1,135.18,20495.0
2018-10-02 14:30:00,135.16,135.23,134.77,134.87,14701.0,135.16,135.23,134.77,134.87,14701.0
2018-10-02 14:40:00,134.81,135.04,134.77,134.82,16132.0,134.81,135.04,134.77,134.82,16132.0
2018-10-02 14:50:00,134.87,135.03,134.84,135.03,14211.0,134.87,135.03,134.84,135.03,14211.0
2018-10-02 15:00:00,135.01,135.01,134.19,134.29,27032.0,135.01,135.01,134.19,134.29,27032.0
2018-10-02 15:10:00,134.33,134.39,133.78,133.78,24777.0,134.33,134.39,133.78,133.78,24777.0
2018-10-02 15:20:00,133.76,134.14,133.75,133.98,30394.0,133.76,134.14,133.75,133.98,30394.0
2018-10-02 15:30:00,134.01,134.47,134.01,134.29,44752.0,134.01,134.47,134.01,134.29,44752.0
2018-10-02 15:40:00,134.3,134.45,134.25,134.28,43373.0,134.3,134.45,134.25,134.28,43373.0
2018-10-02 15:50:00,134.28,134.6,134.21,134.36,193693.0,134.28,134.6,134.21,134.36,193693.0
2018-10-03 09:30:00,135.0,135.52,133.91,133.99,26347.0,135.0,135.52,133.91,133.99,26347.0
2018-10-03 09:40:00,134.09,134.95,133.98,134.67,16815.0,134.09,134.95,133.98,134.67,16815.0
2018-10-03 09:50:00,134.68,135.16,134.44,134.92,24983.0,134.68,135.16,134.44,134.92,24983.0
2018-10-03 10:00:00,134.99,135.7,134.99,135.69,74833.0,134.99,135.7,134.99,135.69,74833.0
2018-10-03 10:10:00,135.71,136.26,135.68,135.83,21343.0,135.71,136.26,135.68,135.83,21343.0
2018-10-03 10:20:00,135.81,135.96,135.64,135.8,24434.0,135.81,135.96,135.64,135.8,24434.0
2018-10-03 10:30:00,135.78,135.97,135.28,135.4,26506.0,135.78,135.97,135.28,135.4,26506.0
2018-10-03 10:40:00,135.4,135.6,135.28,135.56,62024.0,135.4,135.6,135.28,135.56,62024.0
2018-10-03 10:50:00,135.58,135.72,134.96,135.0,54173.0,135.58,135.72,134.96,135.0,54173.0
2018-10-03 11:00:00,134.93,135.67,134.87,135.56,20407.0,134.93,135.67,134.87,135.56,20407.0
2018-10-03 11:10:00,135.56,135.85,135.36,135.81,24050.0,135.56,135.85,135.36,135.81,24050.0
2018-10-03 11:20:00,135.78,135.92,135.62,135.68,21351.0,135.78,135.92,135.62,135.68,21351.0
2018-10-03 11:30:00,135.66,135.9,135.54,135.64,123770.0,135.66,135.9,135.54,135.64,123770.0
2018-10-03 11:40:00,135.64,135.94,135.61,135.94,106479.0,135.64,135.94,135.61,135.94,106479.0
2018-10-03 11:50:00,135.94,136.25,135.75,135.86,11822.0,135.94,136.25,135.75,135.86,11822.0
2018-10-03 12:00:00,135.81,135.97,135.73,135.8,39589.0,135.81,135.97,135.73,135.8,39589.0
2018-10-03 12:10:00,135.84,135.98,135.77,135.81,24410.0,135.84,135.98,135.77,135.81,24410.0
2018-10-03 12:20:00,135.86,136.07,135.86,135.97,20980.0,135.86,136.07,135.86,135.97,20980.0
2018-10-03 12:30:00,135.97,135.99,135.48,135.48,7056.0,135.97,135.99,135.48,135.48,7056.0
2018-10-03 12:40:00,135.49,135.73,135.43,135.66,14304.0,135.49,135.73,135.43,135.66,14304.0
2018-10-03 12:50:00,135.64,135.67,135.5,135.62,6582.0,135.64,135.67,135.5,135.62,6582.0
2018-10-03 13:00:00,135.63,135.75,135.57,135.65,22529.0,135.63,135.75,135.57,135.65,22529.0
2018-10-03 13:10:00,135.67,135.96,135.64,135.86,11476.0,135.67,135.96,135.64,135.86,11476.0
2018-10-03 13:20:00,135.84,135.84,135.53,135.63,7209.0,135.84,135.84,135.53,135.63,7209.0
2018-10-03 13:30:00,135.61,135.61,135.38,135.53,5606.0,135.61,135.61,135.38,135.53,5606.0
2018-10-03 13:40:00,135.59,135.7,135.5,135.59,6806.0,135.59,135.7,135.5,135.59,6806.0
2018-10-03 13:50:00,135.55,135.59,135.29,135.44,10523.0,135.55,135.59,135.29,135.44,10523.0
2018-10-03 14:00:00,135.48,135.72,135.46,135.61,6480.0,135.48,135.72,135.46,135.61,6480.0
2018-10-03 14:10:00,135.64,135.81,135.63,135.68,9337.0,135.64,135.81,135.63,135.68,9337.0
2018-10-03 14:20:00,135.7,135.8,135.67,135.73,8150.0,135.7,135.8,135.67,135.73,8150.0
2018-10-03 14:30:00,135.74,135.74,135.5,135.56,12916.0,135.74,135.74,135.5,135.56,12916.0
2018-10-03 14:40:00,135.55,135.69,135.51,135.51,25128.0,135.55,135.69,135.51,135.51,25128.0
2018-10-03 14:50:00,135.51,135.75,135.43,135.68,13169.0,135.51,135.75,135.43,135.68,13169.0
2018-10-03 15:00:00,135.73,135.76,135.55,135.59,11050.0,135.73,135.76,135.55,135.59,11050.0
2018-10-03 15:10:00,135.57,135.76,135.5,135.63,21050.0,135.57,135.76,135.5,135.63,21050.0
2018-10-03 15:20:00,135.64,135.67,135.36,135.5,27909.0,135.64,135.67,135.36,135.5,27909.0
2018-10-03 15:30:00,135.51,135.78,135.51,135.71,27181.0,135.51,135.78,135.51,135.71,27181.0
2018-10-03 15:40:00,135.69,135.89,135.66,135.87,32726.0,135.69,135.89,135.66,135.87,32726.0
2018-10-03 15:50:00,135.87,136.27,135.87,136.11,101894.0,135.87,136.27,135.87,136.11,101894.0
2018-10-04 09:30:00,135.18,135.77,133.63,133.75,56302.0,135.18,135.77,133.63,133.75,56302.0
2018-10-04 09:40:00,133.74,134.39,133.22,133.63,51602.0,133.74,134.39,133.22,133.63,51602.0
2018-10-04 09:50:00,133.7,134.06,133.05,133.74,61060.0,133.7,134.06,133.05,133.74,61060.0
2018-10-04 10:00:00,133.81,133.81,132.01,132.01,51271.0,133.81,133.81,132.01,132.01,51271.0
2018-10-04 10:10:00,132.01,132.51,131.57,131.96,61226.0,132.01,132.51,131.57,131.96,61226.0
2018-10-04 10:20:00,131.94,132.18,131.1,131.2,32138.0,131.94,132.18,131.1,131.2,32138.0
2018-10-04 10:30:00,131.21,131.84,131.03,131.48,47822.0,131.21,131.84,131.03,131.48,47822.0
2018-10-04 10:40:00,131.54,131.72,130.87,131.63,34805.0,131.54,131.72,130.87,131.63,34805.0
2018-10-04 10:50:00,131.67,132.02,131.57,131.63,26893.0,131.67,132.02,131.57,131.63,26893.0
2018-10-04 11:00:00,131.59,132.5,131.57,132.5,29781.0,131.59,132.5,131.57,132.5,29781.0
2018-10-04 11:10:00,132.53,132.53,131.88,131.95,15446.0,132.53,132.53,131.88,131.95,15446.0
2018-10-04 11:20:00,131.9,132.55,131.89,132.15,13116.0,131.9,132.55,131.89,132.15,13116.0
2018-10-04 11:30:00,132.16,132.3,131.82,131.91,26104.0,132.16,132.3,131.82,131.91,26104.0
2018-10-04 11:40:00,131.8,132.46,131.76,132.12,17882.0,131.8,132.46,131.76,132.12,17882.0
2018-10-04 11:50:00,132.12,132.65,132.05,132.41,19967.0,132.12,132.65,132.05,132.41,19967.0
2018-10-04 12:00:00,132.37,132.62,132.28,132.47,19287.0,132.37,132.62,132.28,132.47,19287.0
2018-10-04 12:10:00,132.33,132.33,131.43,131.44,51846.0,132.33,132.33,131.43,131.44,51846.0
2018-10-04 12:20:00,131.42,131.46,131.1,131.11,24347.0,131.42,131.46,131.1,131.11,24347.0
2018-10-04 12:30:00,131.14,131.5,130.82,131.5,60602.0,131.14,131.5,130.82,131.5,60602.0
2018-10-04 12:40:00,131.44,131.44,131.02,131.25,12029.0,131.44,131.44,131.02,131.25,12029.0
2018-10-04 12:50:00,131.28,131.38,130.69,130.77,8112.0,131.28,131.38,130.69,130.77,8112.0
2018-10-04 13:00:00,130.73,130.8,130.52,130.71,9215.0,130.73,130.8,130.52,130.71,9215.0
2018-10-04 13:10:00,130.66,130.66,130.28,130.39,13523.0,130.66,130.66,130.28,130.39,13523.0
2018-10-04 13:20:00,130.39,130.89,130.28,130.75,17023.0,130.39,130.89,130.28,130.75,17023.0
2018-10-04 13:30:00,130.66,130.73,129.91,130.07,51956.0,130.66,130.73,129.91,130.07,51956.0
2018-10-04 13:40:00,130.0,130.09,129.47,129.68,77407.0,130.0,130.09,129.47,129.68,77407.0
2018-10-04 13:50:00,129.8,130.17,129.68,129.95,14724.0,129.8,130.17,129.68,129.95,14724.0
2018-10-04 14:00:00,130.06,130.39,130.06,130.3,14336.0,130.06,130.39,130.06,130.3,14336.0
2018-10-04 14:10:00,130.3,130.35,130.01,130.05,13550.0,130.3,130.35,130.01,130.05,13550.0
2018-10-04 14:20:00,130.03,130.26,129.76,130.26,16672.0,130.03,130.26,129.76,130.26,16672.0
2018-10-04 14:30:00,130.29,130.66,130.18,130.66,17339.0,130.29,130.66,130.18,130.66,17339.0
2018-10-04 14:40:00,130.67,130.69,130.37,130.48,17605.0,130.67,130.69,130.37,130.48,17605.0
2018-10-04 14:50:00,130.56,130.74,130.51,130.61,19190.0,130.56,130.74,130.51,130.61,19190.0
2018-10-04 15:00:00,130.59,131.25,130.52,131.18,41661.0,130.59,131.25,130.52,131.18,41661.0
2018-10-04 15:10:00,131.16,131.16,130.69,130.72,18792.0,131.16,131.16,130.69,130.72,18792.0
2018-10-04 15:20:00,130.72,130.74,130.5,130.7,27254.0,130.72,130.74,130.5,130.7,27254.0
2018-10-04 15:30:00,130.64,130.9,130.61,130.81,56674.0,130.64,130.9,130.61,130.81,56674.0
2018-10-04 15:40:00,130.8,131.92,130.77,131.87,96680.0,130.8,131.92,130.77,131.87,96680.0
2018-10-04 15:50:00,131.88,132.18,131.71,131.88,139086.0,131.88,132.18,131.71,131.88,139086.0
2018-10-05 09:30:00,132.26,133.0,131.5,132.95,40212.0,132.26,133.0,131.5,132.95,40212.0
2018-10-05 09:40:00,132.96,133.8,132.15,132.32,26662.0,132.96,133.8,132.15,132.32,26662.0
2018-10-05 09:50:00,132.37,132.47,131.65,131.88,8606.0,132.37,132.47,131.65,131.88,8606.0
2018-10-05 10:00:00,131.75,132.23,131.34,131.86,11492.0,131.75,132.23,131.34,131.86,11492.0
2018-10-05 10:10:00,131.92,132.03,131.64,131.77,10000.0,131.92,132.03,131.64,131.77,10000.0
2018-10-05 10:20:00,131.83,132.61,131.77,132.51,8008.0,131.83,132.61,131.77,132.51,8008.0
2018-10-05 10:30:00,132.53,132.59,132.22,132.35,24829.0,132.53,132.59,132.22,132.35,24829.0
2018-10-05 10:40:00,132.3,132.5,131.75,131.75,12479.0,132.3,132.5,131.75,131.75,12479.0
2018-10-05 10:50:00,131.6,131.88,131.5,131.86,9016.0,131.6,131.88,131.5,131.86,9016.0
2018-10-05 11:00:00,131.75,131.97,131.33,131.33,8583.0,131.75,131.97,131.33,131.33,8583.0
2018-10-05 11:10:00,131.3,131.3,130.55,130.59,14646.0,131.3,131.3,130.55,130.59,14646.0
2018-10-05 11:20:00,130.63,131.0,130.44,130.71,16734.0,130.63,131.0,130.44,130.71,16734.0
2018-10-05 11:30:00,130.68,130.88,130.54,130.77,8607.0,130.68,130.88,130.54,130.77,8607.0
2018-10-05 11:40:00,130.77,130.77,129.97,130.33,33404.0,130.77,130.77,129.97,130.33,33404.0
2018-10-05 11:50:00,130.23,130.34,129.92,130.06,17819.0,130.23,130.34,129.92,130.06,17819.0
2018-10-05 12:00:00,130.01,130.62,129.95,130.55,16983.0,130.01,130.62,129.95,130.55,16983.0
2018-10-05 12:10:00,130.56,130.56,130.01,130.08,20579.0,130.56,130.56,130.01,130.08,20579.0
2018-10-05 12:20:00,130.09,130.42,130.06,130.35,16694.0,130.09,130.42,130.06,130.35,16694.0
2018-10-05 12:30:00,130.37,130.37,129.89,129.89,19703.0,130.37,130.37,129.89,129.89,19703.0
2018-10-05 12:40:00,129.9,130.07,129.59,129.99,30712.0,129.9,130.07,129.59,129.99,30712.0
2018-10-05 12:50:00,129.93,130.03,129.83,129.88,23340.0,129.93,130.03,129.83,129.88,23340.0
2018-10-05 13:00:00,129.84,129.85,129.0,129.06,18903.0,129.84,129.85,129.0,129.06,18903.0
2018-10-05 13:10:00,129.06,129.41,129.03,129.36,21405.0,129.06,129.41,129.03,129.36,21405.0
2018-10-05 13:20:00,129.32,129.34,128.71,128.84,30946.0,129.32,129.34,128.71,128.84,30946.0
2018-10-05 13:30:00,128.91,129.13,128.6,128.7,42559.0,128.91,129.13,128.6,128.7,42559.0
2018-10-05 13:40:00,128.78,129.32,128.77,129.18,33149.0,128.78,129.32,128.77,129.18,33149.0
2018-10-05 13:50:00,129.16,129.66,129.13,129.45,30802.0,129.16,129.66,129.13,129.45,30802.0
2018-10-05 14:00:00,129.44,129.81,129.42,129.43,34349.0,129.44,129.81,129.42,129.43,34349.0
2018-10-05 14:10:00,129.44,129.9,129.39,129.84,30501.0,129.44,129.9,129.39,129.84,30501.0
2018-10-05 14:20:00,129.81,130.29,129.79,130.22,42814.0,129.81,130.29,129.79,130.22,42814.0
2018-10-05 14:30:00,130.21,130.63,130.13,130.4,16125.0,130.21,130.63,130.13,130.4,16125.0
2018-10-05 14:40:00,130.39,130.86,130.28,130.62,23775.0,130.39,130.86,130.28,130.62,23775.0
2018-10-05 14:50:00,130.66,130.89,130.51,130.86,25991.0,130.66,130.89,130.51,130.86,25991.0
2018-10-05 15:00:00,130.83,131.03,130.69,130.91,36007.0,130.83,131.03,130.69,130.91,36007.0
2018-10-05 15:10:00,130.88,130.89,130.62,130.62,20142.0,130.88,130.89,130.62,130.62,20142.0
2018-10-05 15:20:00,130.64,130.97,130.53,130.53,21781.0,130.64,130.97,130.53,130.53,21781.0
2018-10-05 15:30:00,130.46,130.5,130.17,130.3,20544.0,130.46,130.5,130.17,130.3,20544.0
2018-10-05 15:40:00,130.3,130.99,130.24,130.98,34370.0,130.3,130.99,130.24,130.98,34370.0
2018-10-05 15:50:00,130.96,130.96,130.53,130.59,116751.0,130.96,130.96,130.53,130.59,116751.0
2018-10-08 09:30:00,129.56,129.99,128.7,129.13,39078.0,129.56,129.99,128.7,129.13,39078.0
2018-10-08 09:40:00,128.89,129.47,128.39,129.0,28156.0,128.89,129.47,128.39,129.0,28156.0
2018-10-08 09:50:00,128.87,129.75,128.87,129.55,25335.0,128.87,129.75,128.87,129.55,25335.0
2018-10-08 10:00:00,129.5,129.62,128.99,129.56,34617.0,129.5,129.62,128.99,129.56,34617.0
2018-10-08 10:10:00,129.6,129.63,129.36,129.38,29994.0,129.6,129.63,129.36,129.38,29994.0
2018-10-08 10:20:00,129.33,129.52,129.22,129.39,16385.0,129.33,129.52,129.22,129.39,16385.0
2018-10-08 10:30:00,129.32,129.42,128.71,129.0,15287.0,129.32,129.42,128.71,129.0,15287.0
2018-10-08 10:40:00,128.97,129.11,128.52,128.56,57838.0,128.97,129.11,128.52,128.56,57838.0
2018-10-08 10:50:00,128.56,128.9,128.33,128.68,8406.0,128.56,128.9,128.33,128.68,8406.0
2018-10-08 11:00:00,128.64,128.68,127.95,128.19,33522.0,128.64,128.68,127.95,128.19,33522.0
2018-10-08 11:10:00,128.18,128.52,128.15,128.47,40964.0,128.18,128.52,128.15,128.47,40964.0
2018-10-08 11:20:00,128.47,128.52,127.65,127.72,42064.0,128.47,128.52,127.65,127.72,42064.0
2018-10-08 11:30:00,127.75,127.82,126.14,126.14,63683.0,127.75,127.82,126.14,126.14,63683.0
2018-10-08 11:40:00,126.12,126.12,125.17,125.84,74276.0,126.12,126.12,125.17,125.84,74276.0
2018-10-08 11:50:00,125.79,126.28,125.79,126.13,51350.0,125.79,126.28,125.79,126.13,51350.0
2018-10-08 12:00:00,126.1,126.1,125.25,125.25,37051.0,126.1,126.1,125.25,125.25,37051.0
2018-10-08 12:10:00,125.25,125.43,124.78,125.25,38694.0,125.25,125.43,124.78,125.25,38694.0
2018-10-08 12:20:00,125.03,126.07,124.8,126.02,27792.0,125.03,126.07,124.8,126.02,27792.0
2018-10-08 12:30:00,125.98,126.14,125.7,126.01,44869.0,125.98,126.14,125.7,126.01,44869.0
2018-10-08 12:40:00,125.99,126.13,125.6,125.79,9957.0,125.99,126.13,125.6,125.79,9957.0
2018-10-08 12:50:00,125.79,125.92,125.05,125.06,11836.0,125.79,125.92,125.05,125.06,11836.0
2018-10-08 13:00:00,124.99,125.87,124.99,125.81,32824.0,124.99,125.87,124.99,125.81,32824.0
2018-10-08 13:10:00,125.79,125.81,125.3,125.42,18539.0,125.79,125.81,125.3,125.42,18539.0
2018-10-08 13:20:00,125.44,125.57,125.09,125.2,11756.0,125.44,125.57,125.09,125.2,11756.0
2018-10-08 13:30:00,125.26,125.79,125.04,125.69,30862.0,125.26,125.79,125.04,125.69,30862.0
2018-10-08 13:40:00,125.76,125.97,125.66,125.79,7520.0,125.76,125.97,125.66,125.79,7520.0
2018-10-08 13:50:00,125.69,125.81,125.37,125.46,9378.0,125.69,125.81,125.37,125.46,9378.0
2018-10-08 14:00:00,125.39,126.18,125.35,126.13,17309.0,125.39,126.18,125.35,126.13,17309.0
2018-10-08 14:10:00,126.08,126.3,125.96,126.3,27055.0,126.08,126.3,125.96,126.3,27055.0
2018-10-08 14:20:00,126.33,126.62,126.16,126.16,18673.0,126.33,126.62,126.16,126.16,18673.0
2018-10-08 14:30:00,126.19,127.0,126.1,126.98,18579.0,126.19,127.0,126.1,126.98,18579.0
2018-10-08 14:40:00,126.92,127.71,126.86,127.69,32883.0,126.92,127.71,126.86,127.69,32883.0
2018-10-08 14:50:00,127.71,127.79,127.03,127.14,30794.0,127.71,127.79,127.03,127.14,30794.0
2018-10-08 15:00:00,127.1,127.59,126.99,127.1,32672.0,127.1,127.59,126.99,127.1,32672.0
2018-10-08 15:10:00,127.06,127.6,127.04,127.51,24184.0,127.06,127.6,127.04,127.51,24184.0
2018-10-08 15:20:00,127.54,127.55,126.67,126.71,32443.0,127.54,127.55,126.67,126.71,32443.0
2018-10-08 15:30:00,126.76,127.15,126.7,126.98,35788.0,126.76,127.15,126.7,126.98,35788.0
2018-10-08 15:40:00,126.97,127.14,126.81,127.1,51889.0,126.97,127.14,126.81,127.1,51889.0
2018-10-08 15:50:00,127.12,127.14,126.76,126.82,90776.0,127.12,127.14,126.76,126.82,90776.0
2018-10-09 09:30:00,126.73,128.96,124.38,128.96,118058.0,126.73,128.96,124.38,128.96,118058.0
2018-10-09 09:40:00,128.99,129.82,127.99,128.89,55671.0,128.99,129.82,127.99,128.89,55671.0
2018-10-09 09:50:00,128.71,129.75,128.71,129.49,131225.0,128.71,129.75,128.71,129.49,131225.0
2018-10-09 10:00:00,129.5,130.0,127.63,127.76,38020.0,129.5,130.0,127.63,127.76,38020.0
2018-10-09 10:10:00,127.79,128.14,127.55,128.14,27649.0,127.79,128.14,127.55,128.14,27649.0
2018-10-09 10:20:00,128.07,128.82,128.07,128.26,75517.0,128.07,128.82,128.07,128.26,75517.0
2018-10-09 10:30:00,128.27,128.95,128.15,128.56,62290.0,128.27,128.95,128.15,128.56,62290.0
2018-10-09 10:40:00,128.62,128.92,128.46,128.46,37815.0,128.62,128.92,128.46,128.46,37815.0
2018-10-09 10:50:00,128.48,128.69,127.86,128.58,13675.0,128.48,128.69,127.86,128.58,13675.0
2018-10-09 11:00:00,128.39,128.58,127.98,128.04,10011.0,128.39,128.58,127.98,128.04,10011.0
2018-10-09 11:10:00,128.09,128.63,128.0,128.14,18277.0,128.09,128.63,128.0,128.14,18277.0
2018-10-09 11:20:00,128.26,128.91,128.15,128.65,20101.0,128.26,128.91,128.15,128.65,20101.0
2018-10-09 11:30:00,128.72,128.9,128.52,128.58,13958.0,128.72,128.9,128.52,128.58,13958.0
2018-10-09 11:40:00,128.66,128.78,128.53,128.75,21697.0,128.66,128.78,128.53,128.75,21697.0
2018-10-09 11:50:00,128.78,129.18,128.56,128.65,27018.0,128.78,129.18,128.56,128.65,27018.0
2018-10-09 12:00:00,128.59,128.89,128.44,128.57,22103.0,128.59,128.89,128.44,128.57,22103.0
2018-10-09 12:10:00,128.57,128.68,128.22,128.23,9244.0,128.57,128.68,128.22,128.23,9244.0
2018-10-09 12:20:00,128.23,128.62,128.23,128.47,8216.0,128.23,128.62,128.23,128.47,8216.0
2018-10-09 12:30:00,128.42,128.55,128.08,128.33,9629.0,128.42,128.55,128.08,128.33,9629.0
2018-10-09 12:40:00,128.43,128.44,127.81,127.98,12899.0,128.43,128.44,127.81,127.98,12899.0
2018-10-09 12:50:00,128.08,128.13,127.87,127.97,6585.0,128.08,128.13,127.87,127.97,6585.0
2018-10-09 13:00:00,127.91,127.98,127.35,127.42,10060.0,127.91,127.98,127.35,127.42,10060.0
2018-10-09 13:10:00,127.61,128.14,127.61,128.03,6971.0,127.61,128.14,127.61,128.03,6971.0
2018-10-09 13:20:00,127.99,128.22,127.94,128.16,6535.0,127.99,128.22,127.94,128.16,6535.0
2018-10-09 13:30:00,128.19,128.2,127.79,127.9,9754.0,128.19,128.2,127.79,127.9,9754.0
2018-10-09 13:40:00,127.93,128.02,127.47,127.72,8681.0,127.93,128.02,127.47,127.72,8681.0
2018-10-09 13:50:00,127.82,128.02,127.65,127.94,11000.0,127.82,128.02,127.65,127.94,11000.0
2018-10-09 14:00:00,127.86,128.1,127.65,128.1,22194.0,127.86,128.1,127.65,128.1,22194.0
2018-10-09 14:10:00,128.34,128.36,127.91,127.91,13138.0,128.34,128.36,127.91,127.91,13138.0
2018-10-09 14:20:00,127.87,128.3,127.86,128.23,31713.0,127.87,128.3,127.86,128.23,31713.0
2018-10-09 14:30:00,128.3,128.37,127.83,128.08,41875.0,128.3,128.37,127.83,128.08,41875.0
2018-10-09 14:40:00,128.1,128.33,127.93,128.15,27679.0,128.1,128.33,127.93,128.15,27679.0
2018-10-09 14:50:00,128.15,128.54,128.14,128.43,12585.0,128.15,128.54,128.14,128.43,12585.0
2018-10-09 15:00:00,128.44,128.61,128.41,128.53,14888.0,128.44,128.61,128.41,128.53,14888.0
2018-10-09 15:10:00,128.56,128.57,128.31,128.35,11300.0,128.56,128.57,128.31,128.35,11300.0
2018-10-09 15:20:00,128.38,128.38,127.94,127.97,23707.0,128.38,128.38,127.94,127.97,23707.0
2018-10-09 15:30:00,127.98,128.02,127.56,127.59,44318.0,127.98,128.02,127.56,127.59,44318.0
2018-10-09 15:40:00,127.6,128.17,127.56,127.97,54310.0,127.6,128.17,127.56,127.97,54310.0
2018-10-09 15:50:00,127.95,128.11,127.87,127.94,81995.0,127.95,128.11,127.87,127.94,81995.0
2018-10-10 09:30:00,129.99,130.25,127.23,127.23,85221.0,129.99,130.25,127.23,127.23,85221.0
2018-10-10 09:40:00,127.2,127.96,126.63,127.01,59309.0,127.2,127.96,126.63,127.01,59309.0
2018-10-10 09:50:00,127.03,127.16,124.52,124.84,62890.0,127.03,127.16,124.52,124.84,62890.0
2018-10-10 10:00:00,124.85,125.28,123.41,123.98,142920.0,124.85,125.28,123.41,123.98,142920.0
2018-10-10 10:10:00,124.1,124.65,123.68,124.34,110831.0,124.1,124.65,123.68,124.34,110831.0
2018-10-10 10:20:00,124.45,124.62,123.75,124.44,82818.0,124.45,124.62,123.75,124.44,82818.0
2018-10-10 10:30:00,124.51,124.7,123.71,123.8,42746.0,124.51,124.7,123.71,123.8,42746.0
2018-10-10 10:40:00,123.79,124.13,123.15,123.15,48397.0,123.79,124.13,123.15,123.15,48397.0
2018-10-10 10:50:00,123.29,123.82,122.83,122.96,39554.0,123.29,123.82,122.83,122.96,39554.0
2018-10-10 11:00:00,122.93,122.93,121.78,121.98,65691.0,122.93,122.93,121.78,121.98,65691.0
2018-10-10 11:10:00,122.04,122.24,121.48,121.69,55143.0,122.04,122.24,121.48,121.69,55143.0
2018-10-10 11:20:00,121.78,121.78,121.1,121.6,76223.0,121.78,121.78,121.1,121.6,76223.0
2018-10-10 11:30:00,121.63,122.31,121.61,122.04,51456.0,121.63,122.31,121.61,122.04,51456.0
2018-10-10 11:40:00,122.01,122.78,121.99,122.74,36051.0,122.01,122.78,121.99,122.74,36051.0
2018-10-10 11:50:00,122.72,123.0,122.5,122.54,56400.0,122.72,123.0,122.5,122.54,56400.0
2018-10-10 12:00:00,122.42,122.75,121.82,122.29,24771.0,122.42,122.75,121.82,122.29,24771.0
2018-10-10 12:10:00,122.31,123.17,122.3,123.17,18049.0,122.31,123.17,122.3,123.17,18049.0
2018-10-10 12:20:00,123.15,124.18,123.15,123.29,96830.0,123.15,124.18,123.15,123.29,96830.0
2018-10-10 12:30:00,123.26,123.51,122.76,122.94,42744.0,123.26,123.51,122.76,122.94,42744.0
2018-10-10 12:40:00,122.96,123.7,122.95,123.51,11551.0,122.96,123.7,122.95,123.51,11551.0
2018-10-10 12:50:00,123.56,124.13,123.56,123.75,65594.0,123.56,124.13,123.56,123.75,65594.0
2018-10-10 13:00:00,123.57,124.24,123.31,124.14,25538.0,123.57,124.24,123.31,124.14,25538.0
2018-10-10 13:10:00,124.1,124.69,123.98,124.67,40087.0,124.1,124.69,123.98,124.67,40087.0
2018-10-10 13:20:00,124.72,124.72,124.19,124.19,17922.0,124.72,124.72,124.19,124.19,17922.0
2018-10-10 13:30:00,124.2,124.67,124.01,124.64,21160.0,124.2,124.67,124.01,124.64,21160.0
2018-10-10 13:40:00,124.65,124.81,124.1,124.68,21944.0,124.65,124.81,124.1,124.68,21944.0
2018-10-10 13:50:00,124.62,124.68,124.19,124.48,20591.0,124.62,124.68,124.19,124.48,20591.0
2018-10-10 14:00:00,124.48,124.54,123.6,123.64,33695.0,124.48,124.54,123.6,123.64,33695.0
2018-10-10 14:10:00,123.63,124.33,123.63,124.09,57638.0,123.63,124.33,123.63,124.09,57638.0
2018-10-10 14:20:00,124.11,124.39,123.94,124.31,21488.0,124.11,124.39,123.94,124.31,21488.0
2018-10-10 14:30:00,124.31,124.51,123.7,123.86,17720.0,124.31,124.51,123.7,123.86,17720.0
2018-10-10 14:40:00,123.84,123.93,123.38,123.67,20037.0,123.84,123.93,123.38,123.67,20037.0
2018-10-10 14:50:00,123.61,124.14,123.61,124.07,18070.0,123.61,124.14,123.61,124.07,18070.0
2018-10-10 15:00:00,124.06,124.06,123.39,123.61,63700.0,124.06,124.06,123.39,123.61,63700.0
2018-10-10 15:10:00,123.56,123.94,123.32,123.47,41031.0,123.56,123.94,123.32,123.47,41031.0
2018-10-10 15:20:00,123.52,124.06,123.5,124.03,40213.0,123.52,124.06,123.5,124.03,40213.0
2018-10-10 15:30:00,124.01,124.01,123.15,123.15,43590.0,124.01,124.01,123.15,123.15,43590.0
2018-10-10 15:40:00,123.15,123.59,122.65,123.52,71283.0,123.15,123.59,122.65,123.52,71283.0
2018-10-10 15:50:00,123.43,123.59,122.06,122.3,142500.0,123.43,123.59,122.06,122.3,142500.0
2018-10-11 09:30:00,122.45,124.0,121.38,123.26,125518.0,122.45,124.0,121.38,123.26,125518.0
2018-10-11 09:40:00,123.25,124.55,122.0,124.55,91850.0,123.25,124.55,122.0,124.55,91850.0
2018-10-11 09:50:00,124.53,124.83,123.85,124.46,159875.0,124.53,124.83,123.85,124.46,159875.0
2018-10-11 10:00:00,124.39,124.54,122.9,123.82,68601.0,124.39,124.54,122.9,123.82,68601.0
2018-10-11 10:10:00,124.15,124.19,122.94,123.32,46648.0,124.15,124.19,122.94,123.32,46648.0
2018-10-11 10:20:00,123.31,124.47,123.24,124.22,34424.0,123.31,124.47,123.24,124.22,34424.0
2018-10-11 10:30:00,124.21,124.51,123.65,123.98,44278.0,124.21,124.51,123.65,123.98,44278.0
2018-10-11 10:40:00,124.08,124.08,122.28,122.42,48283.0,124.08,124.08,122.28,122.42,48283.0
2018-10-11 10:50:00,122.42,123.06,122.39,122.45,48954.0,122.42,123.06,122.39,122.45,48954.0
2018-10-11 11:00:00,122.32,122.39,120.8,122.0,57051.0,122.32,122.39,120.8,122.0,57051.0
2018-10-11 11:10:00,122.06,122.06,120.82,121.37,45925.0,122.06,122.06,120.82,121.37,45925.0
2018-10-11 11:20:00,121.29,122.27,121.23,122.01,36847.0,121.29,122.27,121.23,122.01,36847.0
2018-10-11 11:30:00,122.1,122.6,121.57,122.6,43267.0,122.1,122.6,121.57,122.6,43267.0
2018-10-11 11:40:00,122.55,124.1,122.42,124.1,43669.0,122.55,124.1,122.42,124.1,43669.0
2018-10-11 11:50:00,124.12,124.49,123.58,123.74,51416.0,124.12,124.49,123.58,123.74,51416.0
2018-10-11 12:00:00,123.69,124.06,123.03,123.19,30669.0,123.69,124.06,123.03,123.19,30669.0
2018-10-11 12:10:00,123.15,124.12,123.15,123.79,21317.0,123.15,124.12,123.15,123.79,21317.0
2018-10-11 12:20:00,123.71,124.5,123.69,123.69,22521.0,123.71,124.5,123.69,123.69,22521.0
2018-10-11 12:30:00,123.76,123.85,123.22,123.23,16319.0,123.76,123.85,123.22,123.23,16319.0
2018-10-11 12:40:00,123.28,123.8,122.95,123.03,18899.0,123.28,123.8,122.95,123.03,18899.0
2018-10-11 12:50:00,122.99,123.64,122.76,123.59,14587.0,122.99,123.64,122.76,123.59,14587.0
2018-10-11 13:00:00,123.5,123.53,122.98,123.33,19719.0,123.5,123.53,122.98,123.33,19719.0
2018-10-11 13:10:00,123.39,124.38,123.2,124.26,27625.0,123.39,124.38,123.2,124.26,27625.0
2018-10-11 13:20:00,124.23,124.6,124.11,124.59,27226.0,124.23,124.6,124.11,124.59,27226.0
2018-10-11 13:30:00,124.68,124.91,123.98,124.1,22027.0,124.68,124.91,123.98,124.1,22027.0
2018-10-11 13:40:00,124.09,124.37,123.68,123.77,24960.0,124.09,124.37,123.68,123.77,24960.0
2018-10-11 13:50:00,123.66,124.07,123.44,123.99,32646.0,123.66,124.07,123.44,123.99,32646.0
2018-10-11 14:00:00,123.94,124.1,123.67,123.67,18336.0,123.94,124.1,123.67,123.67,18336.0
2018-10-11 14:10:00,123.73,123.82,123.05,123.2,21543.0,123.73,123.82,123.05,123.2,21543.0
2018-10-11 14:20:00,123.14,123.59,122.97,123.03,23154.0,123.14,123.59,122.97,123.03,23154.0
2018-10-11 14:30:00,122.96,123.02,122.13,122.39,33300.0,122.96,123.02,122.13,122.39,33300.0
2018-10-11 14:40:00,122.28,122.43,121.09,121.98,49905.0,122.28,122.43,121.09,121.98,49905.0
2018-10-11 14:50:00,121.97,122.84,121.95,122.44,50420.0,121.97,122.84,121.95,122.44,50420.0
2018-10-11 15:00:00,122.37,123.09,122.25,122.73,32558.0,122.37,123.09,122.25,122.73,32558.0
2018-10-11 15:10:00,122.63,124.61,122.42,124.3,66504.0,122.63,124.61,122.42,124.3,66504.0
2018-10-11 15:20:00,124.39,124.78,124.05,124.09,70598.0,124.39,124.78,124.05,124.09,70598.0
2018-10-11 15:30:00,124.08,124.52,123.44,123.91,59402.0,124.08,124.52,123.44,123.91,59402.0
2018-10-11 15:40:00,123.84,123.84,122.31,122.31,74614.0,123.84,123.84,122.31,122.31,74614.0
2018-10-11 15:50:00,122.37,122.91,122.02,122.27,171563.0,122.37,122.91,122.02,122.27,171563.0
2018-10-12 09:30:00,126.73,130.35,126.46,128.68,152734.0,126.73,130.35,126.46,128.68,152734.0
2018-10-12 09:40:00,128.5,129.63,127.57,128.59,161960.0,128.5,129.63,127.57,128.59,161960.0
2018-10-12 09:50:00,128.54,130.21,128.15,129.98,107559.0,128.54,130.21,128.15,129.98,107559.0
2018-10-12 10:00:00,130.0,130.9,129.71,130.0,55175.0,130.0,130.9,129.71,130.0,55175.0
2018-10-12 10:10:00,130.06,130.23,129.39,129.45,45536.0,130.06,130.23,129.39,129.45,45536.0
2018-10-12 10:20:00,129.46,129.52,128.61,128.86,51862.0,129.46,129.52,128.61,128.86,51862.0
2018-10-12 10:30:00,128.91,129.66,128.86,128.98,16124.0,128.91,129.66,128.86,128.98,16124.0
2018-10-12 10:40:00,128.96,129.61,128.54,128.54,32878.0,128.96,129.61,128.54,128.54,32878.0
2018-10-12 10:50:00,128.64,129.59,128.64,128.88,24858.0,128.64,129.59,128.64,128.88,24858.0
2018-10-12 11:00:00,129.03,129.09,128.42,128.9,24058.0,129.03,129.09,128.42,128.9,24058.0
2018-10-12 11:10:00,129.03,129.03,128.37,128.48,14318.0,129.03,129.03,128.37,128.48,14318.0
2018-10-12 11:20:00,128.5,128.81,127.75,127.78,23936.0,128.5,128.81,127.75,127.78,23936.0
2018-10-12 11:30:00,127.88,128.55,127.61,127.61,23895.0,127.88,128.55,127.61,127.61,23895.0
2018-10-12 11:40:00,127.6,127.75,126.7,127.25,39267.0,127.6,127.75,126.7,127.25,39267.0
2018-10-12 11:50:00,127.42,127.79,127.2,127.73,13942.0,127.42,127.79,127.2,127.73,13942.0
2018-10-12 12:00:00,127.42,127.59,126.8,126.87,35098.0,127.42,127.59,126.8,126.87,35098.0
2018-10-12 12:10:00,127.06,128.01,126.95,127.77,40595.0,127.06,128.01,126.95,127.77,40595.0
2018-10-12 12:20:00,127.68,128.25,127.35,127.77,27486.0,127.68,128.25,127.35,127.77,27486.0
2018-10-12 12:30:00,127.83,128.31,127.33,127.33,30549.0,127.83,128.31,127.33,127.33,30549.0
2018-10-12 12:40:00,127.42,127.46,126.55,126.97,38163.0,127.42,127.46,126.55,126.97,38163.0
2018-10-12 12:50:00,126.72,127.78,126.61,127.49,62872.0,126.72,127.78,126.61,127.49,62872.0
2018-10-12 13:00:00,127.35,128.01,127.21,127.56,63105.0,127.35,128.01,127.21,127.56,63105.0
2018-10-12 13:10:00,127.53,127.63,126.48,126.9,85549.0,127.53,127.63,126.48,126.9,85549.0
2018-10-12 13:20:00,126.82,127.38,126.81,127.07,36632.0,126.82,127.38,126.81,127.07,36632.0
2018-10-12 13:30:00,127.07,127.29,126.89,127.26,14529.0,127.07,127.29,126.89,127.26,14529.0
2018-10-12 13:40:00,127.43,127.66,126.91,127.54,15413.0,127.43,127.66,126.91,127.54,15413.0
2018-10-12 13:50:00,127.5,127.64,126.78,126.8,35889.0,127.5,127.64,126.78,126.8,35889.0
2018-10-12 14:00:00,126.86,127.34,126.33,126.86,25981.0,126.86,127.34,126.33,126.86,25981.0
2018-10-12 14:10:00,126.68,126.98,125.87,126.94,38256.0,126.68,126.98,125.87,126.94,38256.0
2018-10-12 14:20:00,127.04,127.29,126.61,127.29,24591.0,127.04,127.29,126.61,127.29,24591.0
2018-10-12 14:30:00,127.39,127.39,126.44,126.7,25966.0,127.39,127.39,126.44,126.7,25966.0
2018-10-12 14:40:00,126.75,126.76,125.86,126.44,36899.0,126.75,126.76,125.86,126.44,36899.0
2018-10-12 14:50:00,126.44,127.51,126.43,127.39,47941.0,126.44,127.51,126.43,127.39,47941.0
2018-10-12 15:00:00,127.4,128.01,127.11,127.85,31113.0,127.4,128.01,127.11,127.85,31113.0
2018-10-12 15:10:00,127.79,128.02,127.55,127.71,39962.0,127.79,128.02,127.55,127.71,39962.0
2018-10-12 15:20:00,127.71,128.44,127.68,128.25,31149.0,127.71,128.44,127.68,128.25,31149.0
2018-10-12 15:30:00,128.34,128.61,128.06,128.35,50467.0,128.34,128.61,128.06,128.35,50467.0
2018-10-12 15:40:00,128.4,129.14,128.35,129.05,106562.0,128.4,129.14,128.35,129.05,106562.0
2018-10-12 15:50:00,129.08,129.64,128.98,129.04,184843.0,129.08,129.64,128.98,129.04,184843.0
2018-10-15 09:30:00,128.27,128.32,124.5,124.51,88507.0,128.27,128.32,124.5,124.51,88507.0
2018-10-15 09:40:00,124.5,126.42,124.48,126.0,57126.0,124.5,126.42,124.48,126.0,57126.0
2018-10-15 09:50:00,126.04,126.3,125.26,125.98,32045.0,126.04,126.3,125.26,125.98,32045.0
2018-10-15 10:00:00,126.02,126.33,125.82,126.23,14587.0,126.02,126.33,125.82,126.23,14587.0
2018-10-15 10:10:00,126.12,126.41,125.77,125.85,20629.0,126.12,126.41,125.77,125.85,20629.0
2018-10-15 10:20:00,125.92,126.7,125.74,126.52,26428.0,125.92,126.7,125.74,126.52,26428.0
2018-10-15 10:30:00,126.32,127.09,126.32,126.68,23458.0,126.32,127.09,126.32,126.68,23458.0
2018-10-15 10:40:00,126.75,126.82,126.2,126.54,10963.0,126.75,126.82,126.2,126.54,10963.0
2018-10-15 10:50:00,126.57,127.08,126.57,127.01,12673.0,126.57,127.08,126.57,127.01,12673.0
2018-10-15 11:00:00,127.12,128.06,127.03,128.01,13855.0,127.12,128.06,127.03,128.01,13855.0
2018-10-15 11:10:00,128.06,128.46,127.82,128.01,26105.0,128.06,128.46,127.82,128.01,26105.0
2018-10-15 11:20:00,127.98,128.71,127.74,128.7,11890.0,127.98,128.71,127.74,128.7,11890.0
2018-10-15 11:30:00,128.71,128.79,128.04,128.19,17164.0,128.71,128.79,128.04,128.19,17164.0
2018-10-15 11:40:00,128.14,128.14,127.5,127.64,10375.0,128.14,128.14,127.5,127.64,10375.0
2018-10-15 11:50:00,127.55,127.55,127.03,127.13,13890.0,127.55,127.55,127.03,127.13,13890.0
2018-10-15 12:00:00,127.03,127.45,126.85,127.08,11559.0,127.03,127.45,126.85,127.08,11559.0
2018-10-15 12:10:00,127.09,127.23,126.81,127.12,13182.0,127.09,127.23,126.81,127.12,13182.0
2018-10-15 12:20:00,127.17,127.68,127.07,127.56,8276.0,127.17,127.68,127.07,127.56,8276.0
2018-10-15 12:30:00,127.55,128.06,127.45,127.98,6014.0,127.55,128.06,127.45,127.98,6014.0
2018-10-15 12:40:00,127.97,127.99,127.4,127.76,11622.0,127.97,127.99,127.4,127.76,11622.0
2018-10-15 12:50:00,127.81,128.04,127.75,127.95,10412.0,127.81,128.04,127.75,127.95,10412.0
2018-10-15 13:00:00,128.01,128.34,127.83,128.06,10909.0,128.01,128.34,127.83,128.06,10909.0
2018-10-15 13:10:00,127.99,128.17,127.98,128.06,14571.0,127.99,128.17,127.98,128.06,14571.0
2018-10-15 13:20:00,128.03,128.03,127.78,127.93,7688.0,128.03,128.03,127.78,127.93,7688.0
2018-10-15 13:30:00,127.88,128.5,127.86,128.28,10640.0,127.88,128.5,127.86,128.28,10640.0
2018-10-15 13:40:00,128.28,129.0,128.28,128.96,33680.0,128.28,129.0,128.28,128.96,33680.0
2018-10-15 13:50:00,128.99,129.0,128.74,128.93,18727.0,128.99,129.0,128.74,128.93,18727.0
2018-10-15 14:00:00,128.92,128.94,128.5,128.66,12000.0,128.92,128.94,128.5,128.66,12000.0
2018-10-15 14:10:00,128.66,128.67,128.25,128.31,10887.0,128.66,128.67,128.25,128.31,10887.0
2018-10-15 14:20:00,128.36,128.6,128.17,128.17,13934.0,128.36,128.6,128.17,128.17,13934.0
2018-10-15 14:30:00,128.12,128.4,128.07,128.34,12665.0,128.12,128.4,128.07,128.34,12665.0
2018-10-15 14:40:00,128.37,128.98,128.36,128.98,20662.0,128.37,128.98,128.36,128.98,20662.0
2018-10-15 14:50:00,128.98,129.21,128.88,128.97,23848.0,128.98,129.21,128.88,128.97,23848.0
2018-10-15 15:00:00,129.01,129.43,128.92,128.92,19645.0,129.01,129.43,128.92,128.92,19645.0
2018-10-15 15:10:00,128.9,128.93,128.3,128.36,21764.0,128.9,128.93,128.3,128.36,21764.0
2018-10-15 15:20:00,128.34,128.45,128.06,128.11,28290.0,128.34,128.45,128.06,128.11,28290.0
2018-10-15 15:30:00,128.07,128.43,128.02,128.31,33380.0,128.07,128.43,128.02,128.31,33380.0
2018-10-15 15:40:00,128.29,128.57,128.08,128.1,52641.0,128.29,128.57,128.08,128.1,52641.0
2018-10-15 15:50:00,128.07,128.19,127.77,127.77,116071.0,128.07,128.19,127.77,127.77,116071.0
2018-10-16 09:30:00,129.28,130.83,129.25,130.0,42126.0,129.28,130.83,129.25,130.0,42126.0
2018-10-16 09:40:00,130.37,130.85,129.56,129.78,15204.0,130.37,130.85,129.56,129.78,15204.0
2018-10-16 09:50:00,129.89,130.78,129.45,130.76,13147.0,129.89,130.78,129.45,130.76,13147.0
2018-10-16 10:00:00,130.75,131.61,130.61,130.94,51475.0,130.75,131.61,130.61,130.94,51475.0
2018-10-16 10:10:00,130.99,131.16,130.4,130.78,48524.0,130.99,131.16,130.4,130.78,48524.0
2018-10-16 10:20:00,130.77,131.0,130.37,130.55,32955.0,130.77,131.0,130.37,130.55,32955.0
2018-10-16 10:30:00,130.6,131.5,130.55,131.5,50710.0,130.6,131.5,130.55,131.5,50710.0
2018-10-16 10:40:00,131.5,132.04,131.38,131.68,23153.0,131.5,132.04,131.38,131.68,23153.0
2018-10-16 10:50:00,131.71,132.3,131.63,131.94,35660.0,131.71,132.3,131.63,131.94,35660.0
2018-10-16 11:00:00,131.98,132.1,131.72,132.06,30234.0,131.98,132.1,131.72,132.06,30234.0
2018-10-16 11:10:00,132.08,132.15,131.72,131.72,35212.0,132.08,132.15,131.72,131.72,35212.0
2018-10-16 11:20:00,131.79,132.13,131.57,132.04,14250.0,131.79,132.13,131.57,132.04,14250.0
2018-10-16 11:30:00,131.95,132.07,131.81,131.98,18986.0,131.95,132.07,131.81,131.98,18986.0
2018-10-16 11:40:00,131.97,131.98,131.64,131.81,12669.0,131.97,131.98,131.64,131.81,12669.0
2018-10-16 11:50:00,131.66,132.13,131.66,132.13,14949.0,131.66,132.13,131.66,132.13,14949.0
2018-10-16 12:00:00,132.2,132.36,132.03,132.09,25038.0,132.2,132.36,132.03,132.09,25038.0
2018-10-16 12:10:00,132.1,132.17,131.75,131.85,14660.0,132.1,132.17,131.75,131.85,14660.0
2018-10-16 12:20:00,131.91,132.06,131.77,131.94,15596.0,131.91,132.06,131.77,131.94,15596.0
2018-10-16 12:30:00,131.94,131.96,131.59,131.61,7584.0,131.94,131.96,131.59,131.61,7584.0
2018-10-16 12:40:00,131.62,131.74,131.45,131.58,11776.0,131.62,131.74,131.45,131.58,11776.0
2018-10-16 12:50:00,131.55,131.6,131.33,131.53,12807.0,131.55,131.6,131.33,131.53,12807.0
2018-10-16 13:00:00,131.67,131.69,131.42,131.54,11567.0,131.67,131.69,131.42,131.54,11567.0
2018-10-16 13:10:00,131.55,131.59,131.36,131.51,12903.0,131.55,131.59,131.36,131.51,12903.0
2018-10-16 13:20:00,131.43,131.56,131.29,131.32,11524.0,131.43,131.56,131.29,131.32,11524.0
2018-10-16 13:30:00,131.35,131.65,131.34,131.57,26705.0,131.35,131.65,131.34,131.57,26705.0
2018-10-16 13:40:00,131.64,131.72,131.48,131.69,10816.0,131.64,131.72,131.48,131.69,10816.0
2018-10-16 13:50:00,131.67,131.67,131.4,131.54,35050.0,131.67,131.67,131.4,131.54,35050.0
2018-10-16 14:00:00,131.49,131.92,131.49,131.9,11567.0,131.49,131.92,131.49,131.9,11567.0
2018-10-16 14:10:00,131.89,131.94,131.3,131.46,27518.0,131.89,131.94,131.3,131.46,27518.0
2018-10-16 14:20:00,131.42,131.69,131.29,131.59,9635.0,131.42,131.69,131.29,131.59,9635.0
2018-10-16 14:30:00,131.68,131.82,131.35,131.37,18039.0,131.68,131.82,131.35,131.37,18039.0
2018-10-16 14:40:00,131.32,131.56,131.25,131.46,37605.0,131.32,131.56,131.25,131.46,37605.0
2018-10-16 14:50:00,131.46,131.48,131.25,131.3,23065.0,131.46,131.48,131.25,131.3,23065.0
2018-10-16 15:00:00,131.23,131.55,131.22,131.49,29416.0,131.23,131.55,131.22,131.49,29416.0
2018-10-16 15:10:00,131.47,131.85,131.41,131.83,25029.0,131.47,131.85,131.41,131.83,25029.0
2018-10-16 15:20:00,131.81,131.88,131.74,131.76,32281.0,131.81,131.88,131.74,131.76,32281.0
2018-10-16 15:30:00,131.77,132.24,131.4,132.1,311905.0,131.77,132.24,131.4,132.1,311905.0
2018-10-16 15:40:00,132.1,132.35,132.05,132.35,77693.0,132.1,132.35,132.05,132.35,77693.0
2018-10-16 15:50:00,132.35,132.35,132.0,132.02,102946.0,132.35,132.35,132.0,132.02,102946.0
2018-10-17 09:30:00,132.75,132.94,130.53,130.92,34828.0,132.75,132.94,130.53,130.92,34828.0
2018-10-17 09:40:00,130.8,132.56,130.67,132.39,24574.0,130.8,132.56,130.67,132.39,24574.0
2018-10-17 09:50:00,132.27,133.66,131.89,132.9,87720.0,132.27,133.66,131.89,132.9,87720.0
2018-10-17 10:00:00,133.0,133.0,131.69,132.12,37983.0,133.0,133.0,131.69,132.12,37983.0
2018-10-17 10:10:00,132.32,132.39,131.53,132.1,37703.0,132.32,132.39,131.53,132.1,37703.0
2018-10-17 10:20:00,132.09,132.09,130.97,131.71,17480.0,132.09,132.09,130.97,131.71,17480.0
2018-10-17 10:30:00,131.73,131.91,131.18,131.18,22661.0,131.73,131.91,131.18,131.18,22661.0
2018-10-17 10:40:00,131.11,131.18,130.6,130.82,11734.0,131.11,131.18,130.6,130.82,11734.0
2018-10-17 10:50:00,130.75,131.39,130.54,131.03,14168.0,130.75,131.39,130.54,131.03,14168.0
2018-10-17 11:00:00,130.96,131.18,130.4,131.18,15941.0,130.96,131.18,130.4,131.18,15941.0
2018-10-17 11:10:00,131.33,131.33,130.84,131.26,11433.0,131.33,131.33,130.84,131.26,11433.0
2018-10-17 11:20:00,131.28,131.35,130.95,131.02,5313.0,131.28,131.35,130.95,131.02,5313.0
2018-10-17 11:30:00,131.03,131.16,130.67,130.67,13559.0,131.03,131.16,130.67,130.67,13559.0
2018-10-17 11:40:00,130.88,131.95,130.86,131.74,13487.0,130.88,131.95,130.86,131.74,13487.0
2018-10-17 11:50:00,131.67,131.93,131.41,131.82,9551.0,131.67,131.93,131.41,131.82,9551.0
2018-10-17 12:00:00,131.86,132.02,131.72,131.97,9044.0,131.86,132.02,131.72,131.97,9044.0
2018-10-17 12:10:00,131.95,132.09,131.64,131.95,8682.0,131.95,132.09,131.64,131.95,8682.0
2018-10-17 12:20:00,131.96,132.19,131.49,131.49,6890.0,131.96,132.19,131.49,131.49,6890.0
2018-10-17 12:30:00,131.64,131.89,131.51,131.73,8579.0,131.64,131.89,131.51,131.73,8579.0
2018-10-17 12:40:00,131.81,132.06,131.48,131.48,13004.0,131.81,132.06,131.48,131.48,13004.0
2018-10-17 12:50:00,131.62,132.13,131.56,131.92,9658.0,131.62,132.13,131.56,131.92,9658.0
2018-10-17 13:00:00,131.85,132.44,131.75,132.44,12341.0,131.85,132.44,131.75,132.44,12341.0
2018-10-17 13:10:00,132.3,132.68,132.24,132.37,13286.0,132.3,132.68,132.24,132.37,13286.0
2018-10-17 13:20:00,132.31,132.39,132.12,132.14,8785.0,132.31,132.39,132.12,132.14,8785.0
2018-10-17 13:30:00,132.16,132.62,132.11,132.53,5985.0,132.16,132.62,132.11,132.53,5985.0
2018-10-17 13:40:00,132.61,132.61,132.14,132.26,5600.0,132.61,132.61,132.14,132.26,5600.0
2018-10-17 13:50:00,132.32,132.43,132.07,132.24,7200.0,132.32,132.43,132.07,132.24,7200.0
2018-10-17 14:00:00,132.18,132.37,131.9,132.36,11331.0,132.18,132.37,131.9,132.36,11331.0
2018-10-17 14:10:00,132.23,132.23,131.25,131.39,13084.0,132.23,132.23,131.25,131.39,13084.0
2018-10-17 14:20:00,131.41,131.71,131.15,131.37,9369.0,131.41,131.71,131.15,131.37,9369.0
2018-10-17 14:30:00,131.31,131.77,131.22,131.68,13713.0,131.31,131.77,131.22,131.68,13713.0
2018-10-17 14:40:00,131.68,132.0,131.64,131.93,10034.0,131.68,132.0,131.64,131.93,10034.0
2018-10-17 14:50:00,131.94,132.39,131.88,132.22,20445.0,131.94,132.39,131.88,132.22,20445.0
2018-10-17 15:00:00,132.22,132.34,131.95,132.21,30100.0,132.22,132.34,131.95,132.21,30100.0
2018-10-17 15:10:00,132.21,132.34,131.8,132.03,19784.0,132.21,132.34,131.8,132.03,19784.0
2018-10-17 15:20:00,132.03,132.3,131.97,132.12,13510.0,132.03,132.3,131.97,132.12,13510.0
2018-10-17 15:30:00,132.11,132.19,131.87,132.11,22827.0,132.11,132.19,131.87,132.11,22827.0
2018-10-17 15:40:00,132.05,132.2,131.82,131.99,28546.0,132.05,132.2,131.82,131.99,28546.0
2018-10-17 15:50:00,131.99,132.2,131.65,132.08,82312.0,131.99,132.2,131.65,132.08,82312.0
2018-10-18 09:30:00,131.18,131.18,128.32,129.0,103446.0,131.18,131.18,128.32,129.0,103446.0
2018-10-18 09:40:00,128.86,129.07,127.26,127.6,69330.0,128.86,129.07,127.26,127.6,69330.0
2018-10-18 09:50:00,127.69,127.76,125.9,125.99,91155.0,127.69,127.76,125.9,125.99,91155.0
2018-10-18 10:00:00,125.94,126.5,125.23,125.35,136052.0,125.94,126.5,125.23,125.35,136052.0
2018-10-18 10:10:00,125.3,125.83,125.04,125.14,80412.0,125.3,125.83,125.04,125.14,80412.0
2018-10-18 10:20:00,125.12,125.83,124.85,125.62,71498.0,125.12,125.83,124.85,125.62,71498.0
2018-10-18 10:30:00,125.63,126.17,125.43,126.06,83093.0,125.63,126.17,125.43,126.06,83093.0
2018-10-18 10:40:00,126.05,126.78,126.0,126.72,69086.0,126.05,126.78,126.0,126.72,69086.0
2018-10-18 10:50:00,126.75,127.45,126.66,127.26,28597.0,126.75,127.45,126.66,127.26,28597.0
2018-10-18 11:00:00,127.26,127.4,126.36,126.67,27250.0,127.26,127.4,126.36,126.67,27250.0
2018-10-18 11:10:00,126.74,126.89,126.49,126.73,25287.0,126.74,126.89,126.49,126.73,25287.0
2018-10-18 11:20:00,126.73,126.73,125.89,125.94,26622.0,126.73,126.73,125.89,125.94,26622.0
2018-10-18 11:30:00,126.03,126.37,125.58,126.37,49337.0,126.03,126.37,125.58,126.37,49337.0
2018-10-18 11:40:00,126.38,126.83,125.7,126.01,63667.0,126.38,126.83,125.7,126.01,63667.0
2018-10-18 11:50:00,126.01,126.76,125.73,126.32,39638.0,126.01,126.76,125.73,126.32,39638.0
2018-10-18 12:00:00,126.14,126.54,126.04,126.38,41881.0,126.14,126.54,126.04,126.38,41881.0
2018-10-18 12:10:00,126.41,126.58,125.88,126.13,34675.0,126.41,126.58,125.88,126.13,34675.0
2018-10-18 12:20:00,125.99,127.05,125.99,126.98,30906.0,125.99,127.05,125.99,126.98,30906.0
2018-10-18 12:30:00,127.0,127.34,126.77,127.16,16147.0,127.0,127.34,126.77,127.16,16147.0
2018-10-18 12:40:00,127.25,127.45,126.98,127.0,11196.0,127.25,127.45,126.98,127.0,11196.0
2018-10-18 12:50:00,126.97,127.16,126.52,126.53,12947.0,126.97,127.16,126.52,126.53,12947.0
2018-10-18 13:00:00,126.46,126.63,126.03,126.04,12025.0,126.46,126.63,126.03,126.04,12025.0
2018-10-18 13:10:00,126.03,126.08,125.58,125.87,28821.0,126.03,126.08,125.58,125.87,28821.0
2018-10-18 13:20:00,125.8,125.8,125.44,125.6,42070.0,125.8,125.8,125.44,125.6,42070.0
2018-10-18 13:30:00,125.68,125.87,125.32,125.49,30061.0,125.68,125.87,125.32,125.49,30061.0
2018-10-18 13:40:00,125.51,125.52,124.9,125.12,42902.0,125.51,125.52,124.9,125.12,42902.0
2018-10-18 13:50:00,125.21,125.32,125.0,125.26,25190.0,125.21,125.32,125.0,125.26,25190.0
2018-10-18 14:00:00,125.28,126.35,125.23,126.25,35107.0,125.28,126.35,125.23,126.25,35107.0
2018-10-18 14:10:00,126.22,126.22,125.62,125.62,26679.0,126.22,126.22,125.62,125.62,26679.0
2018-10-18 14:20:00,125.62,126.2,125.46,126.01,27256.0,125.62,126.2,125.46,126.01,27256.0
2018-10-18 14:30:00,126.0,126.5,125.92,126.22,27701.0,126.0,126.5,125.92,126.22,27701.0
2018-10-18 14:40:00,126.2,126.89,126.16,126.51,29077.0,126.2,126.89,126.16,126.51,29077.0
2018-10-18 14:50:00,126.49,127.19,126.49,126.89,36501.0,126.49,127.19,126.49,126.89,36501.0
2018-10-18 15:00:00,126.98,127.19,126.55,126.68,36974.0,126.98,127.19,126.55,126.68,36974.0
2018-10-18 15:10:00,126.57,127.1,126.44,126.93,32484.0,126.57,127.1,126.44,126.93,32484.0
2018-10-18 15:20:00,126.88,127.19,126.77,126.96,35939.0,126.88,127.19,126.77,126.96,35939.0
2018-10-18 15:30:00,126.98,127.2,126.61,127.15,39615.0,126.98,127.2,126.61,127.15,39615.0
2018-10-18 15:40:00,127.17,127.38,127.07,127.2,78947.0,127.17,127.38,127.07,127.2,78947.0
2018-10-18 15:50:00,127.2,127.2,126.47,126.87,130820.0,127.2,127.2,126.47,126.87,130820.0
2018-10-19 09:30:00,127.82,128.77,127.04,128.53,79865.0,127.82,128.77,127.04,128.53,79865.0
2018-10-19 09:40:00,128.52,128.9,128.18,128.2,25734.0,128.52,128.9,128.18,128.2,25734.0
2018-10-19 09:50:00,128.25,128.4,127.13,127.13,56208.0,128.25,128.4,127.13,127.13,56208.0
2018-10-19 10:00:00,127.17,127.64,127.09,127.37,33322.0,127.17,127.64,127.09,127.37,33322.0
2018-10-19 10:10:00,127.43,127.48,127.2,127.24,30947.0,127.43,127.48,127.2,127.24,30947.0
2018-10-19 10:20:00,127.35,127.47,126.71,126.72,32482.0,127.35,127.47,126.71,126.72,32482.0
2018-10-19 10:30:00,126.87,127.39,126.65,127.08,26429.0,126.87,127.39,126.65,127.08,26429.0
2018-10-19 10:40:00,127.05,127.16,126.32,126.53,17344.0,127.05,127.16,126.32,126.53,17344.0
2018-10-19 10:50:00,126.35,126.53,126.07,126.36,25917.0,126.35,126.53,126.07,126.36,25917.0
2018-10-19 11:00:00,126.44,126.59,125.94,125.94,12103.0,126.44,126.59,125.94,125.94,12103.0
2018-10-19 11:10:00,125.91,126.05,125.74,125.74,13577.0,125.91,126.05,125.74,125.74,13577.0
2018-10-19 11:20:00,125.78,125.78,124.96,124.96,44596.0,125.78,125.78,124.96,124.96,44596.0
2018-10-19 11:30:00,125.04,125.44,124.9,125.07,16310.0,125.04,125.44,124.9,125.07,16310.0
2018-10-19 11:40:00,125.0,125.09,124.59,124.65,22400.0,125.0,125.09,124.59,124.65,22400.0
2018-10-19 11:50:00,124.69,124.87,124.25,124.67,38882.0,124.69,124.87,124.25,124.67,38882.0
2018-10-19 12:00:00,124.69,124.69,124.08,124.11,29731.0,124.69,124.69,124.08,124.11,29731.0
2018-10-19 12:10:00,124.2,124.2,123.31,123.46,42619.0,124.2,124.2,123.31,123.46,42619.0
2018-10-19 12:20:00,123.3,123.35,122.66,122.86,40684.0,123.3,123.35,122.66,122.86,40684.0
2018-10-19 12:30:00,122.86,122.93,122.03,122.38,37770.0,122.86,122.93,122.03,122.38,37770.0
2018-10-19 12:40:00,122.27,123.14,122.11,123.13,17433.0,122.27,123.14,122.11,123.13,17433.0
2018-10-19 12:50:00,123.04,123.59,122.65,123.4,31567.0,123.04,123.59,122.65,123.4,31567.0
2018-10-19 13:00:00,123.35,123.38,122.7,122.82,27747.0,123.35,123.38,122.7,122.82,27747.0
2018-10-19 13:10:00,122.84,123.71,122.81,123.48,56898.0,122.84,123.71,122.81,123.48,56898.0
2018-10-19 13:20:00,123.5,123.56,123.24,123.43,16707.0,123.5,123.56,123.24,123.43,16707.0
2018-10-19 13:30:00,123.32,123.83,123.32,123.45,12145.0,123.32,123.83,123.32,123.45,12145.0
2018-10-19 13:40:00,123.43,123.59,122.98,123.15,36599.0,123.43,123.59,122.98,123.15,36599.0
2018-10-19 13:50:00,123.13,123.21,122.8,122.82,14887.0,123.13,123.21,122.8,122.82,14887.0
2018-10-19 14:00:00,122.88,122.96,122.37,122.63,58045.0,122.88,122.96,122.37,122.63,58045.0
2018-10-19 14:10:00,122.63,122.99,122.4,122.59,23001.0,122.63,122.99,122.4,122.59,23001.0
2018-10-19 14:20:00,122.51,123.24,122.42,122.55,21511.0,122.51,123.24,122.42,122.55,21511.0
2018-10-19 14:30:00,122.66,123.07,122.5,122.73,32198.0,122.66,123.07,122.5,122.73,32198.0
2018-10-19 14:40:00,122.73,122.89,122.52,122.74,32285.0,122.73,122.89,122.52,122.74,32285.0
2018-10-19 14:50:00,122.74,122.89,122.17,122.23,34015.0,122.74,122.89,122.17,122.23,34015.0
2018-10-19 15:00:00,122.29,122.47,122.13,122.32,25565.0,122.29,122.47,122.13,122.32,25565.0
2018-10-19 15:10:00,122.32,122.58,122.19,122.58,28476.0,122.32,122.58,122.19,122.58,28476.0
2018-10-19 15:20:00,122.61,122.8,122.27,122.65,47170.0,122.61,122.8,122.27,122.65,47170.0
2018-10-19 15:30:00,122.65,122.8,122.37,122.65,59857.0,122.65,122.8,122.37,122.65,59857.0
2018-10-19 15:40:00,122.65,122.69,122.36,122.39,109471.0,122.65,122.69,122.36,122.39,109471.0
2018-10-19 15:50:00,122.37,122.87,122.37,122.45,184607.0,122.37,122.87,122.37,122.45,184607.0
2018-10-22 09:30:00,122.69,122.81,121.26,121.34,119937.0,122.69,122.81,121.26,121.34,119937.0
2018-10-22 09:40:00,121.38,122.74,121.29,122.74,41740.0,121.38,122.74,121.29,122.74,41740.0
2018-10-22 09:50:00,122.68,122.68,121.28,121.35,47210.0,122.68,122.68,121.28,121.35,47210.0
2018-10-22 10:00:00,121.38,121.39,120.02,120.21,108079.0,121.38,121.39,120.02,120.21,108079.0
2018-10-22 10:10:00,120.32,120.83,120.31,120.36,69538.0,120.32,120.83,120.31,120.36,69538.0
2018-10-22 10:20:00,120.42,120.53,120.08,120.26,57943.0,120.42,120.53,120.08,120.26,57943.0
2018-10-22 10:30:00,120.15,121.36,120.15,121.21,40981.0,120.15,121.36,120.15,121.21,40981.0
2018-10-22 10:40:00,121.19,122.59,121.14,122.59,52074.0,121.19,122.59,121.14,122.59,52074.0
2018-10-22 10:50:00,122.56,123.06,122.05,122.15,49595.0,122.56,123.06,122.05,122.15,49595.0
2018-10-22 11:00:00,122.05,122.32,121.58,121.75,34094.0,122.05,122.32,121.58,121.75,34094.0
2018-10-22 11:10:00,121.56,122.29,121.55,122.04,33230.0,121.56,122.29,121.55,122.04,33230.0
2018-10-22 11:20:00,122.03,122.67,121.81,121.88,28806.0,122.03,122.67,121.81,121.88,28806.0
2018-10-22 11:30:00,122.06,122.07,121.69,121.92,21981.0,122.06,122.07,121.69,121.92,21981.0
2018-10-22 11:40:00,121.83,121.93,121.65,121.87,14087.0,121.83,121.93,121.65,121.87,14087.0
2018-10-22 11:50:00,121.84,121.86,121.25,121.4,29329.0,121.84,121.86,121.25,121.4,29329.0
2018-10-22 12:00:00,121.46,121.81,121.27,121.31,40909.0,121.46,121.81,121.27,121.31,40909.0
2018-10-22 12:10:00,121.41,121.45,121.0,121.17,31994.0,121.41,121.45,121.0,121.17,31994.0
2018-10-22 12:20:00,121.16,121.23,120.71,120.97,41918.0,121.16,121.23,120.71,120.97,41918.0
2018-10-22 12:30:00,121.16,121.58,121.1,121.21,17523.0,121.16,121.58,121.1,121.21,17523.0
2018-10-22 12:40:00,121.31,121.74,121.21,121.61,10723.0,121.31,121.74,121.21,121.61,10723.0
2018-10-22 12:50:00,121.55,121.89,121.5,121.79,17105.0,121.55,121.89,121.5,121.79,17105.0
2018-10-22 13:00:00,121.77,122.06,121.46,121.89,18079.0,121.77,122.06,121.46,121.89,18079.0
2018-10-22 13:10:00,121.94,122.01,121.71,121.94,7260.0,121.94,122.01,121.71,121.94,7260.0
2018-10-22 13:20:00,121.95,121.98,121.32,121.43,10961.0,121.95,121.98,121.32,121.43,10961.0
2018-10-22 13:30:00,121.42,121.59,121.29,121.37,30953.0,121.42,121.59,121.29,121.37,30953.0
2018-10-22 13:40:00,121.45,121.71,120.83,120.85,15100.0,121.45,121.71,120.83,120.85,15100.0
2018-10-22 13:50:00,120.85,120.85,120.48,120.56,24574.0,120.85,120.85,120.48,120.56,24574.0
2018-10-22 14:00:00,120.62,120.92,120.5,120.85,14300.0,120.62,120.92,120.5,120.85,14300.0
2018-10-22 14:10:00,120.85,121.05,120.74,120.79,18562.0,120.85,121.05,120.74,120.79,18562.0
2018-10-22 14:20:00,120.81,120.87,120.54,120.54,17679.0,120.81,120.87,120.54,120.54,17679.0
2018-10-22 14:30:00,120.53,120.79,120.42,120.68,32726.0,120.53,120.79,120.42,120.68,32726.0
2018-10-22 14:40:00,120.68,120.68,120.28,120.49,38465.0,120.68,120.68,120.28,120.49,38465.0
2018-10-22 14:50:00,120.51,120.98,120.5,120.68,51265.0,120.51,120.98,120.5,120.68,51265.0
2018-10-22 15:00:00,120.65,121.25,120.62,121.18,24890.0,120.65,121.25,120.62,121.18,24890.0
2018-10-22 15:10:00,121.19,121.25,120.94,120.95,44578.0,121.19,121.25,120.94,120.95,44578.0
2018-10-22 15:20:00,120.96,121.23,120.94,120.98,37320.0,120.96,121.23,120.94,120.98,37320.0
2018-10-22 15:30:00,120.96,121.13,120.79,120.8,69496.0,120.96,121.13,120.79,120.8,69496.0
2018-10-22 15:40:00,120.8,120.8,120.56,120.63,86398.0,120.8,120.8,120.56,120.63,86398.0
2018-10-22 15:50:00,120.61,120.89,120.48,120.5,166435.0,120.61,120.89,120.48,120.5,166435.0
2018-10-23 09:30:00,117.77,119.04,115.8,118.51,110337.0,117.77,119.04,115.8,118.51,110337.0
2018-10-23 09:40:00,118.33,118.67,117.24,118.1,57561.0,118.33,118.67,117.24,118.1,57561.0
2018-10-23 09:50:00,118.4,118.58,117.55,117.98,49522.0,118.4,118.58,117.55,117.98,49522.0
2018-10-23 10:00:00,117.93,117.97,116.5,116.99,81823.0,117.93,117.97,116.5,116.99,81823.0
2018-10-23 10:10:00,116.93,117.36,116.55,116.86,43432.0,116.93,117.36,116.55,116.86,43432.0
2018-10-23 10:20:00,116.99,117.8,116.92,117.31,30875.0,116.99,117.8,116.92,117.31,30875.0
2018-10-23 10:30:00,117.29,117.64,116.98,116.98,61612.0,117.29,117.64,116.98,116.98,61612.0
2018-10-23 10:40:00,117.14,117.46,116.52,117.43,51346.0,117.14,117.46,116.52,117.43,51346.0
2018-10-23 10:50:00,117.38,117.38,116.88,117.04,62721.0,117.38,117.38,116.88,117.04,62721.0
2018-10-23 11:00:00,116.99,117.21,116.72,117.1,27376.0,116.99,117.21,116.72,117.1,27376.0
2018-10-23 11:10:00,117.2,117.46,117.05,117.41,18797.0,117.2,117.46,117.05,117.41,18797.0
2018-10-23 11:20:00,117.4,118.1,117.39,118.09,86782.0,117.4,118.1,117.39,118.09,86782.0
2018-10-23 11:30:00,118.09,118.09,117.31,117.31,23237.0,118.09,118.09,117.31,117.31,23237.0
2018-10-23 11:40:00,117.35,117.44,117.06,117.25,14686.0,117.35,117.44,117.06,117.25,14686.0
2018-10-23 11:50:00,117.17,117.27,116.8,116.8,17757.0,117.17,117.27,116.8,116.8,17757.0
2018-10-23 12:00:00,116.72,117.67,116.69,117.57,30558.0,116.72,117.67,116.69,117.57,30558.0
2018-10-23 12:10:00,117.68,117.85,117.54,117.72,39125.0,117.68,117.85,117.54,117.72,39125.0
2018-10-23 12:20:00,117.76,118.21,117.69,118.14,39627.0,117.76,118.21,117.69,118.14,39627.0
2018-10-23 12:30:00,118.14,118.53,118.11,118.48,38043.0,118.14,118.53,118.11,118.48,38043.0
2018-10-23 12:40:00,118.49,118.92,118.34,118.34,51466.0,118.49,118.92,118.34,118.34,51466.0
2018-10-23 12:50:00,118.35,118.43,117.57,117.57,25720.0,118.35,118.43,117.57,117.57,25720.0
2018-10-23 13:00:00,117.6,118.45,117.51,118.36,34223.0,117.6,118.45,117.51,118.36,34223.0
2018-10-23 13:10:00,118.38,118.38,117.76,117.91,15508.0,118.38,118.38,117.76,117.91,15508.0
2018-10-23 13:20:00,117.76,118.19,117.7,117.92,17482.0,117.76,118.19,117.7,117.92,17482.0
2018-10-23 13:30:00,117.94,118.22,117.56,117.86,19753.0,117.94,118.22,117.56,117.86,19753.0
2018-10-23 13:40:00,117.91,117.99,117.43,117.64,12376.0,117.91,117.99,117.43,117.64,12376.0
2018-10-23 13:50:00,117.68,118.08,117.68,118.07,32942.0,117.68,118.08,117.68,118.07,32942.0
2018-10-23 14:00:00,118.11,118.61,118.02,118.55,24348.0,118.11,118.61,118.02,118.55,24348.0
2018-10-23 14:10:00,118.54,119.4,118.48,119.39,39724.0,118.54,119.4,118.48,119.39,39724.0
2018-10-23 14:20:00,119.38,119.43,118.97,119.0,39128.0,119.38,119.43,118.97,119.0,39128.0
2018-10-23 14:30:00,118.99,119.24,118.67,118.71,44117.0,118.99,119.24,118.67,118.71,44117.0
2018-10-23 14:40:00,118.73,118.8,118.33,118.54,44003.0,118.73,118.8,118.33,118.54,44003.0
2018-10-23 14:50:00,118.5,119.02,118.49,118.96,41108.0,118.5,119.02,118.49,118.96,41108.0
2018-10-23 15:00:00,118.91,119.36,118.77,119.04,93383.0,118.91,119.36,118.77,119.04,93383.0
2018-10-23 15:10:00,119.05,119.13,118.73,119.06,52026.0,119.05,119.13,118.73,119.06,52026.0
2018-10-23 15:20:00,119.09,119.32,119.0,119.01,41156.0,119.09,119.32,119.0,119.01,41156.0
2018-10-23 15:30:00,119.02,119.17,118.73,118.73,50466.0,119.02,119.17,118.73,118.73,50466.0
2018-10-23 15:40:00,118.75,118.93,118.66,118.82,66809.0,118.75,118.93,118.66,118.82,66809.0
2018-10-23 15:50:00,118.81,118.93,118.54,118.77,118940.0,118.81,118.93,118.54,118.77,118940.0
2018-10-24 09:30:00,118.75,118.93,117.59,118.76,38315.0,118.75,118.93,117.59,118.76,38315.0
2018-10-24 09:40:00,118.86,119.63,118.58,118.64,34776.0,118.86,119.63,118.58,118.64,34776.0
2018-10-24 09:50:00,118.67,119.0,118.45,118.95,38184.0,118.67,119.0,118.45,118.95,38184.0
2018-10-24 10:00:00,118.87,118.94,117.72,118.82,45261.0,118.87,118.94,117.72,118.82,45261.0
2018-10-24 10:10:00,118.83,118.95,117.84,118.49,29807.0,118.83,118.95,117.84,118.49,29807.0
2018-10-24 10:20:00,118.45,118.45,118.01,118.21,33859.0,118.45,118.45,118.01,118.21,33859.0
2018-10-24 10:30:00,118.09,118.55,118.04,118.25,21700.0,118.09,118.55,118.04,118.25,21700.0
2018-10-24 10:40:00,118.19,118.98,118.19,118.96,22421.0,118.19,118.98,118.19,118.96,22421.0
2018-10-24 10:50:00,118.98,119.13,118.52,118.7,38752.0,118.98,119.13,118.52,118.7,38752.0
2018-10-24 11:00:00,118.61,118.72,117.31,117.38,27496.0,118.61,118.72,117.31,117.38,27496.0
2018-10-24 11:10:00,117.41,117.7,117.34,117.45,26237.0,117.41,117.7,117.34,117.45,26237.0
2018-10-24 11:20:00,117.39,117.62,117.03,117.04,22282.0,117.39,117.62,117.03,117.04,22282.0
2018-10-24 11:30:00,117.0,117.12,116.36,116.63,23181.0,117.0,117.12,116.36,116.63,23181.0
2018-10-24 11:40:00,116.64,117.51,116.43,117.15,26381.0,116.64,117.51,116.43,117.15,26381.0
2018-10-24 11:50:00,117.22,118.01,117.0,117.74,12949.0,117.22,118.01,117.0,117.74,12949.0
2018-10-24 12:00:00,117.88,118.0,117.59,117.66,8360.0,117.88,118.0,117.59,117.66,8360.0
2018-10-24 12:10:00,117.58,117.68,117.11,117.11,26541.0,117.58,117.68,117.11,117.11,26541.0
2018-10-24 12:20:00,117.1,117.11,116.49,116.55,19312.0,117.1,117.11,116.49,116.55,19312.0
2018-10-24 12:30:00,116.61,116.61,116.15,116.3,23981.0,116.61,116.61,116.15,116.3,23981.0
2018-10-24 12:40:00,116.25,116.35,115.91,116.04,21775.0,116.25,116.35,115.91,116.04,21775.0
2018-10-24 12:50:00,116.11,116.46,115.91,116.4,16536.0,116.11,116.46,115.91,116.4,16536.0
2018-10-24 13:00:00,116.38,116.38,115.22,115.34,27667.0,116.38,116.38,115.22,115.34,27667.0
2018-10-24 13:10:00,115.35,115.74,115.22,115.67,27633.0,115.35,115.74,115.22,115.67,27633.0
2018-10-24 13:20:00,115.66,115.89,115.29,115.29,22102.0,115.66,115.89,115.29,115.29,22102.0
2018-10-24 13:30:00,115.41,115.5,114.71,114.78,36030.0,115.41,115.5,114.71,114.78,36030.0
2018-10-24 13:40:00,114.82,115.25,114.57,115.08,50860.0,114.82,115.25,114.57,115.08,50860.0
2018-10-24 13:50:00,114.95,115.18,114.42,114.54,26419.0,114.95,115.18,114.42,114.54,26419.0
2018-10-24 14:00:00,114.58,114.66,113.29,113.42,108148.0,114.58,114.66,113.29,113.42,108148.0
2018-10-24 14:10:00,113.36,113.91,113.36,113.85,75353.0,113.36,113.91,113.36,113.85,75353.0
2018-10-24 14:20:00,113.85,114.6,113.72,114.46,81358.0,113.85,114.6,113.72,114.46,81358.0
2018-10-24 14:30:00,114.55,114.55,114.05,114.12,51458.0,114.55,114.55,114.05,114.12,51458.0
2018-10-24 14:40:00,114.11,114.23,113.45,113.49,45628.0,114.11,114.23,113.45,113.49,45628.0
2018-10-24 14:50:00,113.46,114.1,113.46,114.02,38262.0,113.46,114.1,113.46,114.02,38262.0
2018-10-24 15:00:00,113.99,114.0,113.31,113.68,45749.0,113.99,114.0,113.31,113.68,45749.0
2018-10-24 15:10:00,113.67,113.84,113.33,113.37,60615.0,113.67,113.84,113.33,113.37,60615.0
2018-10-24 15:20:00,113.34,113.34,112.32,112.32,81226.0,113.34,113.34,112.32,112.32,81226.0
2018-10-24 15:30:00,112.33,112.44,111.71,112.25,193567.0,112.33,112.44,111.71,112.25,193567.0
2018-10-24 15:40:00,112.21,112.32,111.74,111.93,214310.0,112.21,112.32,111.74,111.93,214310.0
2018-10-24 15:50:00,111.93,112.01,110.82,111.0,365940.0,111.93,112.01,110.82,111.0,365940.0
2018-10-25 09:30:00,116.83,119.48,116.3,118.89,302003.0,116.83,119.48,116.3,118.89,302003.0
2018-10-25 09:40:00,118.9,121.65,118.1,121.37,287426.0,118.9,121.65,118.1,121.37,287426.0
2018-10-25 09:50:00,121.37,123.66,121.3,123.49,304175.0,121.37,123.66,121.3,123.49,304175.0
2018-10-25 10:00:00,123.49,124.98,122.81,123.06,249696.0,123.49,124.98,122.81,123.06,249696.0
2018-10-25 10:10:00,122.99,122.99,119.75,119.97,202527.0,122.99,122.99,119.75,119.97,202527.0
2018-10-25 10:20:00,119.93,121.1,119.79,120.12,161868.0,119.93,121.1,119.79,120.12,161868.0
2018-10-25 10:30:00,120.2,121.46,120.2,120.65,125397.0,120.2,121.46,120.2,120.65,125397.0
2018-10-25 10:40:00,120.65,121.34,120.27,120.72,70773.0,120.65,121.34,120.27,120.72,70773.0
2018-10-25 10:50:00,120.51,121.06,120.5,120.58,37253.0,120.51,121.06,120.5,120.58,37253.0
2018-10-25 11:00:00,120.34,120.63,119.57,120.01,51957.0,120.34,120.63,119.57,120.01,51957.0
2018-10-25 11:10:00,120.0,120.77,119.86,120.77,36896.0,120.0,120.77,119.86,120.77,36896.0
2018-10-25 11:20:00,120.78,121.08,120.7,121.02,49260.0,120.78,121.08,120.7,121.02,49260.0
2018-10-25 11:30:00,121.0,121.08,120.49,120.55,39207.0,121.0,121.08,120.49,120.55,39207.0
2018-10-25 11:40:00,120.57,120.8,120.1,120.77,25528.0,120.57,120.8,120.1,120.77,25528.0
2018-10-25 11:50:00,120.76,121.02,120.27,120.28,16369.0,120.76,121.02,120.27,120.28,16369.0
2018-10-25 12:00:00,120.32,120.52,120.01,120.51,29129.0,120.32,120.52,120.01,120.51,29129.0
2018-10-25 12:10:00,120.49,120.55,120.0,120.15,32638.0,120.49,120.55,120.0,120.15,32638.0
2018-10-25 12:20:00,120.15,120.36,119.97,120.08,45895.0,120.15,120.36,119.97,120.08,45895.0
2018-10-25 12:30:00,120.01,120.52,119.93,120.35,18591.0,120.01,120.52,119.93,120.35,18591.0
2018-10-25 12:40:00,120.4,120.42,119.18,119.72,52535.0,120.4,120.42,119.18,119.72,52535.0
2018-10-25 12:50:00,119.73,119.89,119.47,119.5,12443.0,119.73,119.89,119.47,119.5,12443.0
2018-10-25 13:00:00,119.54,119.65,119.12,119.13,18551.0,119.54,119.65,119.12,119.13,18551.0
2018-10-25 13:10:00,119.19,119.47,118.98,119.03,31214.0,119.19,119.47,118.98,119.03,31214.0
2018-10-25 13:20:00,119.03,119.63,119.01,119.6,18591.0,119.03,119.63,119.01,119.6,18591.0
2018-10-25 13:30:00,119.59,120.05,119.5,120.01,43844.0,119.59,120.05,119.5,120.01,43844.0
2018-10-25 13:40:00,120.03,120.48,119.87,120.36,44513.0,120.03,120.48,119.87,120.36,44513.0
2018-10-25 13:50:00,120.42,120.6,120.24,120.45,26921.0,120.42,120.6,120.24,120.45,26921.0
2018-10-25 14:00:00,120.5,120.83,120.21,120.81,36481.0,120.5,120.83,120.21,120.81,36481.0
2018-10-25 14:10:00,120.78,120.97,120.62,120.69,36222.0,120.78,120.97,120.62,120.69,36222.0
2018-10-25 14:20:00,120.69,121.08,120.67,121.01,37219.0,120.69,121.08,120.67,121.01,37219.0
2018-10-25 14:30:00,120.98,121.3,120.91,121.26,30095.0,120.98,121.3,120.91,121.26,30095.0
2018-10-25 14:40:00,121.25,121.84,121.25,121.64,46691.0,121.25,121.84,121.25,121.64,46691.0
2018-10-25 14:50:00,121.61,121.64,120.96,120.97,53808.0,121.61,121.64,120.96,120.97,53808.0
2018-10-25 15:00:00,121.01,121.11,120.55,120.64,49970.0,121.01,121.11,120.55,120.64,49970.0
2018-10-25 15:10:00,120.63,121.51,120.61,121.33,51330.0,120.63,121.51,120.61,121.33,51330.0
2018-10-25 15:20:00,121.3,121.32,120.81,120.98,62912.0,121.3,121.32,120.81,120.98,62912.0
2018-10-25 15:30:00,120.99,121.28,120.56,120.73,65847.0,120.99,121.28,120.56,120.73,65847.0
2018-10-25 15:40:00,120.74,120.94,120.42,120.9,113364.0,120.74,120.94,120.42,120.9,113364.0
2018-10-25 15:50:00,120.92,121.03,120.5,120.68,168147.0,120.92,121.03,120.5,120.68,168147.0
2018-10-26 09:30:00,116.18,117.96,116.18,117.92,155935.0,116.18,117.96,116.18,117.92,155935.0
2018-10-26 09:40:00,118.0,121.64,118.0,121.28,179908.0,118.0,121.64,118.0,121.28,179908.0
2018-10-26 09:50:00,121.11,121.38,119.52,119.7,60887.0,121.11,121.38,119.52,119.7,60887.0
2018-10-26 10:00:00,119.56,119.56,118.17,118.71,62219.0,119.56,119.56,118.17,118.71,62219.0
2018-10-26 10:10:00,118.7,119.68,118.49,119.42,40334.0,118.7,119.68,118.49,119.42,40334.0
2018-10-26 10:20:00,119.41,120.14,119.08,119.31,44388.0,119.41,120.14,119.08,119.31,44388.0
2018-10-26 10:30:00,119.37,119.7,118.85,119.05,59202.0,119.37,119.7,118.85,119.05,59202.0
2018-10-26 10:40:00,119.01,119.24,118.47,118.95,26933.0,119.01,119.24,118.47,118.95,26933.0
2018-10-26 10:50:00,118.95,119.2,118.12,118.49,24057.0,118.95,119.2,118.12,118.49,24057.0
2018-10-26 11:00:00,118.42,118.76,118.32,118.55,28581.0,118.42,118.76,118.32,118.55,28581.0
2018-10-26 11:10:00,118.6,118.73,117.85,118.53,23329.0,118.6,118.73,117.85,118.53,23329.0
2018-10-26 11:20:00,118.53,119.77,118.53,119.58,35525.0,118.53,119.77,118.53,119.58,35525.0
2018-10-26 11:30:00,119.72,120.32,119.65,120.24,40448.0,119.72,120.32,119.65,120.24,40448.0
2018-10-26 11:40:00,120.17,120.53,119.82,120.17,11579.0,120.17,120.53,119.82,120.17,11579.0
2018-10-26 11:50:00,119.99,120.89,119.99,120.59,19157.0,119.99,120.89,119.99,120.59,19157.0
2018-10-26 12:00:00,120.5,121.92,120.5,121.74,39509.0,120.5,121.92,120.5,121.74,39509.0
2018-10-26 12:10:00,121.77,121.77,121.24,121.65,12619.0,121.77,121.77,121.24,121.65,12619.0
2018-10-26 12:20:00,121.66,122.37,121.64,122.37,58336.0,121.66,122.37,121.64,122.37,58336.0
2018-10-26 12:30:00,122.38,122.83,122.12,122.34,64273.0,122.38,122.83,122.12,122.34,64273.0
2018-10-26 12:40:00,122.43,123.46,122.11,123.24,44377.0,122.43,123.46,122.11,123.24,44377.0
2018-10-26 12:50:00,123.31,123.31,122.56,122.7,25962.0,123.31,123.31,122.56,122.7,25962.0
2018-10-26 13:00:00,122.69,123.34,122.63,122.82,21769.0,122.69,123.34,122.63,122.82,21769.0
2018-10-26 13:10:00,122.71,122.95,122.39,122.5,25808.0,122.71,122.95,122.39,122.5,25808.0
2018-10-26 13:20:00,122.5,122.5,121.6,121.83,22589.0,122.5,122.5,121.6,121.83,22589.0
2018-10-26 13:30:00,121.7,121.7,120.5,120.71,30426.0,121.7,121.7,120.5,120.71,30426.0
2018-10-26 13:40:00,120.78,121.42,120.77,121.18,22781.0,120.78,121.42,120.77,121.18,22781.0
2018-10-26 13:50:00,121.16,121.77,121.1,121.36,15865.0,121.16,121.77,121.1,121.36,15865.0
2018-10-26 14:00:00,121.29,121.49,120.36,120.37,28105.0,121.29,121.49,120.36,120.37,28105.0
2018-10-26 14:10:00,120.48,120.64,120.07,120.38,42973.0,120.48,120.64,120.07,120.38,42973.0
2018-10-26 14:20:00,120.38,121.63,120.38,121.51,63806.0,120.38,121.63,120.38,121.51,63806.0
2018-10-26 14:30:00,121.48,121.68,121.1,121.35,22024.0,121.48,121.68,121.1,121.35,22024.0
2018-10-26 14:40:00,121.32,121.58,120.87,120.93,50310.0,121.32,121.58,120.87,120.93,50310.0
2018-10-26 14:50:00,120.95,121.02,120.09,120.27,33559.0,120.95,121.02,120.09,120.27,33559.0
2018-10-26 15:00:00,120.2,120.2,119.75,119.83,49311.0,120.2,120.2,119.75,119.83,49311.0
2018-10-26 15:10:00,119.83,120.18,119.48,120.06,32198.0,119.83,120.18,119.48,120.06,32198.0
2018-10-26 15:20:00,120.15,120.69,120.14,120.33,30579.0,120.15,120.69,120.14,120.33,30579.0
2018-10-26 15:30:00,120.29,120.84,119.8,120.63,56891.0,120.29,120.84,119.8,120.63,56891.0
2018-10-26 15:40:00,120.57,120.87,120.01,120.7,72845.0,120.57,120.87,120.01,120.7,72845.0
2018-10-26 15:50:00,120.8,120.96,119.71,120.02,246877.0,120.8,120.96,119.71,120.02,246877.0
2018-10-29 09:30:00,122.35,122.83,121.17,121.45,92607.0,122.35,122.83,121.17,121.45,92607.0
2018-10-29 09:40:00,121.34,121.4,119.66,120.03,67132.0,121.34,121.4,119.66,120.03,67132.0
2018-10-29 09:50:00,120.04,120.42,119.15,119.16,55061.0,120.04,120.42,119.15,119.16,55061.0
2018-10-29 10:00:00,119.16,119.46,117.73,117.77,110571.0,119.16,119.46,117.73,117.77,110571.0
2018-10-29 10:10:00,117.74,117.75,115.67,116.2,255895.0,117.74,117.75,115.67,116.2,255895.0
2018-10-29 10:20:00,116.14,116.92,115.43,115.52,144938.0,116.14,116.92,115.43,115.52,144938.0
2018-10-29 10:30:00,115.52,115.74,114.79,115.06,92239.0,115.52,115.74,114.79,115.06,92239.0
2018-10-29 10:40:00,115.09,115.2,114.26,115.09,110293.0,115.09,115.2,114.26,115.09,110293.0
2018-10-29 10:50:00,115.01,116.36,114.78,116.29,104107.0,115.01,116.36,114.78,116.29,104107.0
2018-10-29 11:00:00,116.26,116.6,115.85,116.11,89193.0,116.26,116.6,115.85,116.11,89193.0
2018-10-29 11:10:00,116.13,116.57,114.79,114.82,100001.0,116.13,116.57,114.79,114.82,100001.0
2018-10-29 11:20:00,114.89,115.14,114.36,114.98,50658.0,114.89,115.14,114.36,114.98,50658.0
2018-10-29 11:30:00,114.89,114.92,114.16,114.33,54480.0,114.89,114.92,114.16,114.33,54480.0
2018-10-29 11:40:00,114.28,114.69,114.22,114.42,31132.0,114.28,114.69,114.22,114.42,31132.0
2018-10-29 11:50:00,114.46,114.56,113.78,113.86,59427.0,114.46,114.56,113.78,113.86,59427.0
2018-10-29 12:00:00,113.87,113.89,112.64,112.73,50021.0,113.87,113.89,112.64,112.73,50021.0
2018-10-29 12:10:00,112.75,112.9,112.41,112.48,45318.0,112.75,112.9,112.41,112.48,45318.0
2018-10-29 12:20:00,112.56,112.78,112.07,112.37,56196.0,112.56,112.78,112.07,112.37,56196.0
2018-10-29 12:30:00,112.28,112.78,112.19,112.47,39574.0,112.28,112.78,112.19,112.47,39574.0
2018-10-29 12:40:00,112.57,113.21,112.46,113.01,92041.0,112.57,113.21,112.46,113.01,92041.0
2018-10-29 12:50:00,112.92,113.23,112.6,113.01,70458.0,112.92,113.23,112.6,113.01,70458.0
2018-10-29 13:00:00,112.97,113.77,112.85,113.32,167514.0,112.97,113.77,112.85,113.32,167514.0
2018-10-29 13:10:00,113.37,113.42,112.87,113.09,42233.0,113.37,113.42,112.87,113.09,42233.0
2018-10-29 13:20:00,113.17,113.32,112.89,113.1,36220.0,113.17,113.32,112.89,113.1,36220.0
2018-10-29 13:30:00,113.15,113.63,113.08,113.37,38766.0,113.15,113.63,113.08,113.37,38766.0
2018-10-29 13:40:00,113.29,113.45,112.98,113.22,29272.0,113.29,113.45,112.98,113.22,29272.0
2018-10-29 13:50:00,113.21,113.92,113.04,113.51,44713.0,113.21,113.92,113.04,113.51,44713.0
2018-10-29 14:00:00,113.5,113.61,112.97,113.16,45277.0,113.5,113.61,112.97,113.16,45277.0
2018-10-29 14:10:00,113.16,113.17,112.54,112.65,94669.0,113.16,113.17,112.54,112.65,94669.0
2018-10-29 14:20:00,112.71,112.77,112.44,112.52,54797.0,112.71,112.77,112.44,112.52,54797.0
2018-10-29 14:30:00,112.53,112.86,112.26,112.55,92304.0,112.53,112.86,112.26,112.55,92304.0
2018-10-29 14:40:00,112.54,113.21,112.43,112.57,97198.0,112.54,113.21,112.43,112.57,97198.0
2018-10-29 14:50:00,112.64,112.83,112.26,112.52,86644.0,112.64,112.83,112.26,112.52,86644.0
2018-10-29 15:00:00,112.56,112.63,111.64,111.69,107731.0,112.56,112.63,111.64,111.69,107731.0
2018-10-29 15:10:00,111.76,111.77,110.9,111.23,92778.0,111.76,111.77,110.9,111.23,92778.0
2018-10-29 15:20:00,111.16,111.26,110.58,110.71,94803.0,111.16,111.26,110.58,110.71,94803.0
2018-10-29 15:30:00,110.7,110.82,110.15,110.34,146103.0,110.7,110.82,110.15,110.34,146103.0
2018-10-29 15:40:00,110.31,110.84,109.34,110.62,216031.0,110.31,110.84,109.34,110.62,216031.0
2018-10-29 15:50:00,110.7,111.81,110.7,111.72,333343.0,110.7,111.81,110.7,111.72,333343.0
2018-10-30 09:30:00,121.68,122.0,117.51,120.29,635879.0,121.68,122.0,117.51,120.29,635879.0
2018-10-30 09:40:00,120.43,123.0,120.29,121.93,659496.0,120.43,123.0,120.29,121.93,659496.0
2018-10-30 09:50:00,121.93,123.39,121.51,122.0,427621.0,121.93,123.39,121.51,122.0,427621.0
2018-10-30 10:00:00,122.01,122.11,120.8,121.37,214338.0,122.01,122.11,120.8,121.37,214338.0
2018-10-30 10:10:00,121.43,121.61,119.74,120.36,193498.0,121.43,121.61,119.74,120.36,193498.0
2018-10-30 10:20:00,120.31,121.44,120.13,120.36,90199.0,120.31,121.44,120.13,120.36,90199.0
2018-10-30 10:30:00,120.52,121.29,120.0,120.5,145859.0,120.52,121.29,120.0,120.5,145859.0
2018-10-30 10:40:00,120.5,120.97,120.31,120.91,126215.0,120.5,120.97,120.31,120.91,126215.0
2018-10-30 10:50:00,120.91,122.04,120.89,121.67,129454.0,120.91,122.04,120.89,121.67,129454.0
2018-10-30 11:00:00,121.86,123.5,121.7,123.17,98053.0,121.86,123.5,121.7,123.17,98053.0
2018-10-30 11:10:00,123.09,123.16,121.83,122.81,76121.0,123.09,123.16,121.83,122.81,76121.0
2018-10-30 11:20:00,122.95,123.06,121.97,122.4,62257.0,122.95,123.06,121.97,122.4,62257.0
2018-10-30 11:30:00,122.41,123.09,122.41,122.56,48941.0,122.41,123.09,122.41,122.56,48941.0
2018-10-30 11:40:00,122.55,123.37,122.26,123.3,45005.0,122.55,123.37,122.26,123.3,45005.0
2018-10-30 11:50:00,123.29,123.43,122.25,122.25,46610.0,123.29,123.43,122.25,122.25,46610.0
2018-10-30 12:00:00,122.28,122.66,122.25,122.34,38458.0,122.28,122.66,122.25,122.34,38458.0
2018-10-30 12:10:00,122.3,122.62,121.81,122.46,60726.0,122.3,122.62,121.81,122.46,60726.0
2018-10-30 12:20:00,122.48,123.25,122.48,122.77,36854.0,122.48,123.25,122.48,122.77,36854.0
2018-10-30 12:30:00,122.75,123.5,122.71,123.37,60663.0,122.75,123.5,122.71,123.37,60663.0
2018-10-30 12:40:00,123.39,123.5,122.86,123.24,73649.0,123.39,123.5,122.86,123.24,73649.0
2018-10-30 12:50:00,123.15,123.39,122.49,122.72,134284.0,123.15,123.39,122.49,122.72,134284.0
2018-10-30 13:00:00,122.73,123.5,122.61,123.49,76215.0,122.73,123.5,122.61,123.49,76215.0
2018-10-30 13:10:00,123.46,123.46,122.59,123.07,62971.0,123.46,123.46,122.59,123.07,62971.0
2018-10-30 13:20:00,123.01,123.47,122.45,123.04,82358.0,123.01,123.47,122.45,123.04,82358.0
2018-10-30 13:30:00,123.07,123.2,122.01,122.56,66762.0,123.07,123.2,122.01,122.56,66762.0
2018-10-30 13:40:00,122.57,123.3,122.5,123.19,63742.0,122.57,123.3,122.5,123.19,63742.0
2018-10-30 13:50:00,123.2,123.26,122.2,122.54,49869.0,123.2,123.26,122.2,122.54,49869.0
2018-10-30 14:00:00,122.67,122.81,122.23,122.45,98659.0,122.67,122.81,122.23,122.45,98659.0
2018-10-30 14:10:00,122.37,122.78,122.21,122.68,61320.0,122.37,122.78,122.21,122.68,61320.0
2018-10-30 14:20:00,122.72,123.5,122.72,123.44,90672.0,122.72,123.5,122.72,123.44,90672.0
2018-10-30 14:30:00,123.46,124.34,123.19,124.24,178554.0,123.46,124.34,123.19,124.24,178554.0
2018-10-30 14:40:00,124.28,124.79,124.0,124.77,149171.0,124.28,124.79,124.0,124.77,149171.0
2018-10-30 14:50:00,124.73,125.49,124.55,124.59,179060.0,124.73,125.49,124.55,124.59,179060.0
2018-10-30 15:00:00,124.56,124.68,124.16,124.33,172430.0,124.56,124.68,124.16,124.33,172430.0
2018-10-30 15:10:00,124.31,124.35,123.73,123.77,140843.0,124.31,124.35,123.73,123.77,140843.0
2018-10-30 15:20:00,123.76,124.5,123.63,124.07,98479.0,123.76,124.5,123.63,124.07,98479.0
2018-10-30 15:30:00,124.09,124.54,123.84,123.85,129964.0,124.09,124.54,123.84,123.85,129964.0
2018-10-30 15:40:00,123.89,124.31,123.87,123.96,154928.0,123.89,124.31,123.87,123.96,154928.0
2018-10-30 15:50:00,123.96,124.16,123.54,124.0,282668.0,123.96,124.16,123.54,124.0,282668.0
2018-10-31 09:30:00,125.5,126.25,124.93,125.56,176242.0,125.5,126.25,124.93,125.56,176242.0
2018-10-31 09:40:00,125.58,125.93,124.45,124.98,117500.0,125.58,125.93,124.45,124.98,117500.0
2018-10-31 09:50:00,124.85,125.78,124.14,125.78,104337.0,124.85,125.78,124.14,125.78,104337.0
2018-10-31 10:00:00,125.68,126.24,124.97,125.97,48754.0,125.68,126.24,124.97,125.97,48754.0
2018-10-31 10:10:00,125.9,127.27,125.6,127.27,86421.0,125.9,127.27,125.6,127.27,86421.0
2018-10-31 10:20:00,127.17,127.3,126.57,126.72,51569.0,127.17,127.3,126.57,126.72,51569.0
2018-10-31 10:30:00,126.83,127.94,126.75,127.16,66824.0,126.83,127.94,126.75,127.16,66824.0
2018-10-31 10:40:00,127.09,127.16,126.37,126.54,40832.0,127.09,127.16,126.37,126.54,40832.0
2018-10-31 10:50:00,126.62,126.82,126.02,126.45,26975.0,126.62,126.82,126.02,126.45,26975.0
2018-10-31 11:00:00,126.56,126.92,125.78,126.0,32568.0,126.56,126.92,125.78,126.0,32568.0
2018-10-31 11:10:00,125.98,126.2,125.51,125.7,16544.0,125.98,126.2,125.51,125.7,16544.0
2018-10-31 11:20:00,125.68,126.66,125.67,126.64,19446.0,125.68,126.66,125.67,126.64,19446.0
2018-10-31 11:30:00,126.52,126.55,125.73,126.36,19790.0,126.52,126.55,125.73,126.36,19790.0
2018-10-31 11:40:00,126.36,126.36,125.61,125.88,25314.0,126.36,126.36,125.61,125.88,25314.0
2018-10-31 11:50:00,125.81,126.41,125.62,126.22,17634.0,125.81,126.41,125.62,126.22,17634.0
2018-10-31 12:00:00,126.17,126.38,125.61,125.88,67277.0,126.17,126.38,125.61,125.88,67277.0
2018-10-31 12:10:00,125.89,126.61,125.68,126.57,105577.0,125.89,126.61,125.68,126.57,105577.0
2018-10-31 12:20:00,126.57,126.78,126.21,126.5,30774.0,126.57,126.78,126.21,126.5,30774.0
2018-10-31 12:30:00,126.49,126.8,126.25,126.79,27167.0,126.49,126.8,126.25,126.79,27167.0
2018-10-31 12:40:00,126.8,126.85,126.4,126.8,31443.0,126.8,126.85,126.4,126.8,31443.0
2018-10-31 12:50:00,126.79,127.01,126.71,126.95,37519.0,126.79,127.01,126.71,126.95,37519.0
2018-10-31 13:00:00,126.97,127.63,126.97,127.54,103727.0,126.97,127.63,126.97,127.54,103727.0
2018-10-31 13:10:00,127.51,128.25,127.48,127.84,33601.0,127.51,128.25,127.48,127.84,33601.0
2018-10-31 13:20:00,127.84,128.0,127.62,127.78,28409.0,127.84,128.0,127.62,127.78,28409.0
2018-10-31 13:30:00,127.73,127.78,127.52,127.78,12308.0,127.73,127.78,127.52,127.78,12308.0
2018-10-31 13:40:00,127.79,128.0,127.72,127.94,60036.0,127.79,128.0,127.72,127.94,60036.0
2018-10-31 13:50:00,127.99,128.51,127.92,128.48,37507.0,127.99,128.51,127.92,128.48,37507.0
2018-10-31 14:00:00,128.51,128.89,128.33,128.83,41117.0,128.51,128.89,128.33,128.83,41117.0
2018-10-31 14:10:00,128.89,129.19,128.83,129.1,76688.0,128.89,129.19,128.83,129.1,76688.0
2018-10-31 14:20:00,129.12,129.4,128.73,128.91,110569.0,129.12,129.4,128.73,128.91,110569.0
2018-10-31 14:30:00,128.93,129.2,128.87,129.02,54701.0,128.93,129.2,128.87,129.02,54701.0
2018-10-31 14:40:00,128.99,129.46,128.99,129.28,47935.0,128.99,129.46,128.99,129.28,47935.0
2018-10-31 14:50:00,129.38,129.63,129.27,129.55,52872.0,129.38,129.63,129.27,129.55,52872.0
2018-10-31 15:00:00,129.61,130.01,129.49,129.55,82363.0,129.61,130.01,129.49,129.55,82363.0
2018-10-31 15:10:00,129.53,129.92,129.28,129.78,61806.0,129.53,129.92,129.28,129.78,61806.0
2018-10-31 15:20:00,129.82,130.0,129.64,129.93,104927.0,129.82,130.0,129.64,129.93,104927.0
2018-10-31 15:30:00,129.9,130.0,129.43,129.43,113661.0,129.9,130.0,129.43,129.43,113661.0
2018-10-31 15:40:00,129.45,129.76,128.57,128.58,161499.0,129.45,129.76,128.57,128.58,161499.0
2018-10-31 15:50:00,128.61,129.31,128.6,128.84,236191.0,128.61,129.31,128.6,128.84,236191.0
2018-11-01 09:30:00,129.66,129.95,128.47,128.96,80486.0,129.66,129.95,128.47,128.96,80486.0
2018-11-01 09:40:00,128.86,128.86,127.15,127.5,46290.0,128.86,128.86,127.15,127.5,46290.0
2018-11-01 09:50:00,127.39,128.43,127.32,127.58,64119.0,127.39,128.43,127.32,127.58,64119.0
2018-11-01 10:00:00,127.5,127.77,125.93,126.67,76633.0,127.5,127.77,125.93,126.67,76633.0
2018-11-01 10:10:00,126.59,127.79,126.59,127.42,54725.0,126.59,127.79,126.59,127.42,54725.0
2018-11-01 10:20:00,127.36,127.59,127.0,127.5,85080.0,127.36,127.59,127.0,127.5,85080.0
2018-11-01 10:30:00,127.49,129.11,127.38,128.93,49021.0,127.49,129.11,127.38,128.93,49021.0
2018-11-01 10:40:00,128.97,129.0,128.41,128.65,26369.0,128.97,129.0,128.41,128.65,26369.0
2018-11-01 10:50:00,128.71,129.05,128.45,129.0,16019.0,128.71,129.05,128.45,129.0,16019.0
2018-11-01 11:00:00,129.05,129.08,128.32,128.62,20980.0,129.05,129.08,128.32,128.62,20980.0
2018-11-01 11:10:00,128.69,129.12,128.65,129.07,18567.0,128.69,129.12,128.65,129.07,18567.0
2018-11-01 11:20:00,129.11,129.5,128.93,129.33,16526.0,129.11,129.5,128.93,129.33,16526.0
2018-11-01 11:30:00,129.42,129.56,129.09,129.37,21402.0,129.42,129.56,129.09,129.37,21402.0
2018-11-01 11:40:00,129.5,129.55,128.83,129.18,21631.0,129.5,129.55,128.83,129.18,21631.0
2018-11-01 11:50:00,129.23,129.32,128.63,128.63,15011.0,129.23,129.32,128.63,128.63,15011.0
2018-11-01 12:00:00,128.62,128.8,128.46,128.67,33064.0,128.62,128.8,128.46,128.67,33064.0
2018-11-01 12:10:00,128.66,128.66,128.02,128.1,21070.0,128.66,128.66,128.02,128.1,21070.0
2018-11-01 12:20:00,128.13,128.15,127.21,127.37,34496.0,128.13,128.15,127.21,127.37,34496.0
2018-11-01 12:30:00,127.39,127.66,127.31,127.5,15946.0,127.39,127.66,127.31,127.5,15946.0
2018-11-01 12:40:00,127.39,127.52,127.1,127.16,21199.0,127.39,127.52,127.1,127.16,21199.0
2018-11-01 12:50:00,127.17,127.32,126.74,127.13,25345.0,127.17,127.32,126.74,127.13,25345.0
2018-11-01 13:00:00,127.2,127.34,126.96,127.0,21442.0,127.2,127.34,126.96,127.0,21442.0
2018-11-01 13:10:00,127.06,127.52,127.0,127.38,26851.0,127.06,127.52,127.0,127.38,26851.0
2018-11-01 13:20:00,127.39,127.77,127.38,127.62,19470.0,127.39,127.77,127.38,127.62,19470.0
2018-11-01 13:30:00,127.68,128.39,127.58,128.11,32564.0,127.68,128.39,127.58,128.11,32564.0
2018-11-01 13:40:00,128.13,128.41,128.08,128.11,11941.0,128.13,128.41,128.08,128.11,11941.0
2018-11-01 13:50:00,128.08,128.09,127.65,127.87,15348.0,128.08,128.09,127.65,127.87,15348.0
2018-11-01 14:00:00,127.84,128.13,127.52,128.05,45131.0,127.84,128.13,127.52,128.05,45131.0
2018-11-01 14:10:00,128.02,128.43,127.99,128.4,21046.0,128.02,128.43,127.99,128.4,21046.0
2018-11-01 14:20:00,128.46,128.86,128.43,128.86,14371.0,128.46,128.86,128.43,128.86,14371.0
2018-11-01 14:30:00,128.79,128.97,128.4,128.78,16914.0,128.79,128.97,128.4,128.78,16914.0
2018-11-01 14:40:00,128.75,129.28,128.63,129.28,20492.0,128.75,129.28,128.63,129.28,20492.0
2018-11-01 14:50:00,129.3,129.38,129.03,129.08,19513.0,129.3,129.38,129.03,129.08,19513.0
2018-11-01 15:00:00,129.06,129.35,128.98,129.14,18674.0,129.06,129.35,128.98,129.14,18674.0
2018-11-01 15:10:00,129.09,129.17,128.94,128.94,22548.0,129.09,129.17,128.94,128.94,22548.0
2018-11-01 15:20:00,128.96,129.14,128.92,129.11,23635.0,128.96,129.14,128.92,129.11,23635.0
2018-11-01 15:30:00,129.11,129.18,128.83,128.85,31014.0,129.11,129.18,128.83,128.85,31014.0
2018-11-01 15:40:00,128.86,129.08,128.78,129.0,45486.0,128.86,129.08,128.78,129.0,45486.0
2018-11-01 15:50:00,128.97,129.29,128.85,128.92,110239.0,128.97,129.29,128.85,128.92,110239.0
2018-11-02 09:30:00,128.8,130.16,128.3,128.71,61148.0,128.8,130.16,128.3,128.71,61148.0
2018-11-02 09:40:00,128.71,129.2,128.46,129.06,40948.0,128.71,129.2,128.46,129.06,40948.0
2018-11-02 09:50:00,129.09,129.12,128.0,128.0,66416.0,129.09,129.12,128.0,128.0,66416.0
2018-11-02 10:00:00,128.06,128.22,127.78,128.06,45599.0,128.06,128.22,127.78,128.06,45599.0
2018-11-02 10:10:00,128.05,129.27,127.89,128.84,10240.0,128.05,129.27,127.89,128.84,10240.0
2018-11-02 10:20:00,128.84,128.95,127.86,127.87,9166.0,128.84,128.95,127.86,127.87,9166.0
2018-11-02 10:30:00,127.88,128.09,127.38,127.6,12891.0,127.88,128.09,127.38,127.6,12891.0
2018-11-02 10:40:00,127.47,128.27,127.22,128.2,17146.0,127.47,128.27,127.22,128.2,17146.0
2018-11-02 10:50:00,128.2,128.45,128.06,128.36,11422.0,128.2,128.45,128.06,128.36,11422.0
2018-11-02 11:00:00,128.43,128.48,127.55,128.19,14002.0,128.43,128.48,127.55,128.19,14002.0
2018-11-02 11:10:00,128.04,128.3,127.75,128.03,13917.0,128.04,128.3,127.75,128.03,13917.0
2018-11-02 11:20:00,128.03,128.03,127.39,127.72,13934.0,128.03,128.03,127.39,127.72,13934.0
2018-11-02 11:30:00,127.81,128.74,127.72,128.51,17738.0,127.81,128.74,127.72,128.51,17738.0
2018-11-02 11:40:00,128.6,128.73,128.21,128.53,10047.0,128.6,128.73,128.21,128.53,10047.0
2018-11-02 11:50:00,128.5,128.8,128.25,128.74,8100.0,128.5,128.8,128.25,128.74,8100.0
2018-11-02 12:00:00,128.72,128.72,128.3,128.3,11447.0,128.72,128.72,128.3,128.3,11447.0
2018-11-02 12:10:00,128.19,128.33,128.02,128.15,23039.0,128.19,128.33,128.02,128.15,23039.0
2018-11-02 12:20:00,128.08,128.45,127.86,128.43,13193.0,128.08,128.45,127.86,128.43,13193.0
2018-11-02 12:30:00,128.49,128.52,127.6,127.67,14500.0,128.49,128.52,127.6,127.67,14500.0
2018-11-02 12:40:00,127.66,127.91,127.61,127.76,7150.0,127.66,127.91,127.61,127.76,7150.0
2018-11-02 12:50:00,127.69,127.84,126.77,126.95,22601.0,127.69,127.84,126.77,126.95,22601.0
2018-11-02 13:00:00,126.99,127.37,126.91,127.27,18158.0,126.99,127.37,126.91,127.27,18158.0
2018-11-02 13:10:00,127.35,127.56,127.0,127.23,36961.0,127.35,127.56,127.0,127.23,36961.0
2018-11-02 13:20:00,127.33,127.42,126.95,127.05,39127.0,127.33,127.42,126.95,127.05,39127.0
2018-11-02 13:30:00,127.01,127.12,126.76,126.81,30759.0,127.01,127.12,126.76,126.81,30759.0
2018-11-02 13:40:00,126.75,127.18,126.69,127.07,18575.0,126.75,127.18,126.69,127.07,18575.0
2018-11-02 13:50:00,127.12,127.21,126.97,127.12,10809.0,127.12,127.21,126.97,127.12,10809.0
2018-11-02 14:00:00,127.16,127.16,126.8,126.89,15925.0,127.16,127.16,126.8,126.89,15925.0
2018-11-02 14:10:00,126.9,127.06,126.72,127.06,15153.0,126.9,127.06,126.72,127.06,15153.0
2018-11-02 14:20:00,127.01,128.0,126.66,127.98,28501.0,127.01,128.0,126.66,127.98,28501.0
2018-11-02 14:30:00,127.99,128.0,126.98,127.18,36403.0,127.99,128.0,126.98,127.18,36403.0
2018-11-02 14:40:00,127.29,127.64,127.21,127.64,8899.0,127.29,127.64,127.21,127.64,8899.0
2018-11-02 14:50:00,127.71,128.15,127.59,128.1,15328.0,127.71,128.15,127.59,128.1,15328.0
2018-11-02 15:00:00,128.09,128.18,127.62,128.05,19091.0,128.09,128.18,127.62,128.05,19091.0
2018-11-02 15:10:00,128.04,128.49,127.89,127.91,25039.0,128.04,128.49,127.89,127.91,25039.0
2018-11-02 15:20:00,127.95,128.17,127.78,127.95,30880.0,127.95,128.17,127.78,127.95,30880.0
2018-11-02 15:30:00,127.89,128.14,127.69,127.92,73744.0,127.89,128.14,127.69,127.92,73744.0
2018-11-02 15:40:00,127.92,128.28,127.91,128.2,43590.0,127.92,128.28,127.91,128.2,43590.0
2018-11-02 15:50:00,128.22,128.48,128.12,128.34,140966.0,128.22,128.48,128.12,128.34,140966.0
2018-11-05 09:30:00,128.61,128.99,126.41,126.71,43117.0,128.61,128.99,126.41,126.71,43117.0
2018-11-05 09:40:00,127.01,127.85,126.63,126.92,22509.0,127.01,127.85,126.63,126.92,22509.0
2018-11-05 09:50:00,126.9,127.85,126.89,127.28,25702.0,126.9,127.85,126.89,127.28,25702.0
2018-11-05 10:00:00,127.33,127.47,126.27,126.36,28041.0,127.33,127.47,126.27,126.36,28041.0
2018-11-05 10:10:00,126.2,126.41,124.65,126.11,89612.0,126.2,126.41,124.65,126.11,89612.0
2018-11-05 10:20:00,126.12,126.23,125.45,125.86,34573.0,126.12,126.23,125.45,125.86,34573.0
2018-11-05 10:30:00,126.07,126.25,125.43,125.43,56979.0,126.07,126.25,125.43,125.43,56979.0
2018-11-05 10:40:00,125.38,126.11,125.25,125.72,26574.0,125.38,126.11,125.25,125.72,26574.0
2018-11-05 10:50:00,125.8,126.9,125.55,126.76,26253.0,125.8,126.9,125.55,126.76,26253.0
2018-11-05 11:00:00,126.57,126.96,126.24,126.28,26231.0,126.57,126.96,126.24,126.28,26231.0
2018-11-05 11:10:00,126.32,126.55,125.92,126.4,110489.0,126.32,126.55,125.92,126.4,110489.0
2018-11-05 11:20:00,126.39,126.46,125.57,126.24,17596.0,126.39,126.46,125.57,126.24,17596.0
2018-11-05 11:30:00,126.17,126.19,125.54,125.69,73554.0,126.17,126.19,125.54,125.69,73554.0
2018-11-05 11:40:00,125.66,125.88,124.55,124.6,21249.0,125.66,125.88,124.55,124.6,21249.0
2018-11-05 11:50:00,124.6,125.78,124.6,125.37,16663.0,124.6,125.78,124.6,125.37,16663.0
2018-11-05 12:00:00,125.35,125.46,125.1,125.1,19203.0,125.35,125.46,125.1,125.1,19203.0
2018-11-05 12:10:00,125.21,125.46,124.94,125.0,13306.0,125.21,125.46,124.94,125.0,13306.0
2018-11-05 12:20:00,125.04,125.76,124.97,125.31,33075.0,125.04,125.76,124.97,125.31,33075.0
2018-11-05 12:30:00,125.3,125.32,124.98,125.1,7744.0,125.3,125.32,124.98,125.1,7744.0
2018-11-05 12:40:00,125.1,125.46,125.07,125.41,8823.0,125.1,125.46,125.07,125.41,8823.0
2018-11-05 12:50:00,125.48,125.69,125.4,125.66,17890.0,125.48,125.69,125.4,125.66,17890.0
2018-11-05 13:00:00,125.68,125.71,125.38,125.5,5836.0,125.68,125.71,125.38,125.5,5836.0
2018-11-05 13:10:00,125.57,125.97,125.38,125.88,15543.0,125.57,125.97,125.38,125.88,15543.0
2018-11-05 13:20:00,125.81,125.84,125.57,125.75,34372.0,125.81,125.84,125.57,125.75,34372.0
2018-11-05 13:30:00,125.7,125.83,125.28,125.77,23553.0,125.7,125.83,125.28,125.77,23553.0
2018-11-05 13:40:00,125.71,125.93,125.4,125.92,11446.0,125.71,125.93,125.4,125.92,11446.0
2018-11-05 13:50:00,125.94,126.33,125.88,126.01,30021.0,125.94,126.33,125.88,126.01,30021.0
2018-11-05 14:00:00,126.01,126.19,125.94,126.12,10779.0,126.01,126.19,125.94,126.12,10779.0
2018-11-05 14:10:00,126.08,126.62,126.08,126.61,15226.0,126.08,126.62,126.08,126.61,15226.0
2018-11-05 14:20:00,126.67,127.01,126.6,126.8,10819.0,126.67,127.01,126.6,126.8,10819.0
2018-11-05 14:30:00,126.73,126.82,126.54,126.66,11946.0,126.73,126.82,126.54,126.66,11946.0
2018-11-05 14:40:00,126.66,127.19,126.66,126.77,17874.0,126.66,127.19,126.66,126.77,17874.0
2018-11-05 14:50:00,126.81,127.25,126.81,126.97,14446.0,126.81,127.25,126.81,126.97,14446.0
2018-11-05 15:00:00,127.08,127.08,126.82,126.96,15245.0,127.08,127.08,126.82,126.96,15245.0
2018-11-05 15:10:00,126.93,127.04,126.64,126.64,14618.0,126.93,127.04,126.64,126.64,14618.0
2018-11-05 15:20:00,126.64,126.69,126.34,126.39,21549.0,126.64,126.69,126.34,126.39,21549.0
2018-11-05 15:30:00,126.37,126.43,126.0,126.43,83231.0,126.37,126.43,126.0,126.43,83231.0
2018-11-05 15:40:00,126.48,126.67,126.32,126.56,27060.0,126.48,126.67,126.32,126.56,27060.0
2018-11-05 15:50:00,126.58,127.07,126.52,126.71,101942.0,126.58,127.07,126.52,126.71,101942.0
2018-11-06 09:30:00,125.56,127.29,125.5,126.48,81425.0,125.56,127.29,125.5,126.48,81425.0
2018-11-06 09:40:00,126.68,127.08,126.08,126.67,28110.0,126.68,127.08,126.08,126.67,28110.0
2018-11-06 09:50:00,126.68,126.68,125.87,126.33,36510.0,126.68,126.68,125.87,126.33,36510.0
2018-11-06 10:00:00,126.5,126.89,125.79,126.12,24395.0,126.5,126.89,125.79,126.12,24395.0
2018-11-06 10:10:00,125.98,126.32,125.64,126.13,23474.0,125.98,126.32,125.64,126.13,23474.0
2018-11-06 10:20:00,126.06,126.29,125.82,126.01,43733.0,126.06,126.29,125.82,126.01,43733.0
2018-11-06 10:30:00,125.94,125.99,125.01,125.19,16074.0,125.94,125.99,125.01,125.19,16074.0
2018-11-06 10:40:00,125.13,125.48,124.54,124.61,19927.0,125.13,125.48,124.54,124.61,19927.0
2018-11-06 10:50:00,124.34,124.68,123.63,123.72,36053.0,124.34,124.68,123.63,123.72,36053.0
2018-11-06 11:00:00,123.79,124.0,123.3,123.84,41282.0,123.79,124.0,123.3,123.84,41282.0
2018-11-06 11:10:00,123.8,124.2,123.8,123.99,32640.0,123.8,124.2,123.8,123.99,32640.0
2018-11-06 11:20:00,123.86,123.99,123.36,123.39,29981.0,123.86,123.99,123.36,123.39,29981.0
2018-11-06 11:30:00,123.34,123.68,123.13,123.68,28838.0,123.34,123.68,123.13,123.68,28838.0
2018-11-06 11:40:00,123.63,123.97,123.63,123.77,27285.0,123.63,123.97,123.63,123.77,27285.0
2018-11-06 11:50:00,123.81,124.1,123.75,123.87,19065.0,123.81,124.1,123.75,123.87,19065.0
2018-11-06 12:00:00,123.88,124.06,123.78,123.9,16302.0,123.88,124.06,123.78,123.9,16302.0
2018-11-06 12:10:00,123.9,124.03,123.78,123.99,15050.0,123.9,124.03,123.78,123.99,15050.0
2018-11-06 12:20:00,124.03,124.13,123.86,124.05,16000.0,124.03,124.13,123.86,124.05,16000.0
2018-11-06 12:30:00,124.05,124.29,123.97,124.29,17883.0,124.05,124.29,123.97,124.29,17883.0
2018-11-06 12:40:00,124.3,124.48,124.05,124.08,34177.0,124.3,124.48,124.05,124.08,34177.0
2018-11-06 12:50:00,124.15,124.19,123.69,123.8,26127.0,124.15,124.19,123.69,123.8,26127.0
2018-11-06 13:00:00,123.72,124.12,123.69,124.05,15905.0,123.72,124.12,123.69,124.05,15905.0
2018-11-06 13:10:00,124.03,124.03,123.82,124.0,7873.0,124.03,124.03,123.82,124.0,7873.0
2018-11-06 13:20:00,123.96,123.96,123.46,123.56,17441.0,123.96,123.96,123.46,123.56,17441.0
2018-11-06 13:30:00,123.54,123.65,123.52,123.64,13400.0,123.54,123.65,123.52,123.64,13400.0
2018-11-06 13:40:00,123.65,123.7,123.36,123.41,14941.0,123.65,123.7,123.36,123.41,14941.0
2018-11-06 13:50:00,123.42,123.51,123.18,123.2,17834.0,123.42,123.51,123.18,123.2,17834.0
2018-11-06 14:00:00,123.21,123.28,123.05,123.06,14041.0,123.21,123.28,123.05,123.06,14041.0
2018-11-06 14:10:00,123.05,123.1,122.81,122.9,20274.0,123.05,123.1,122.81,122.9,20274.0
2018-11-06 14:20:00,122.82,122.82,122.21,122.37,34953.0,122.82,122.82,122.21,122.37,34953.0
2018-11-06 14:30:00,122.34,122.57,122.12,122.24,48768.0,122.34,122.57,122.12,122.24,48768.0
2018-11-06 14:40:00,122.18,122.27,121.89,122.13,58438.0,122.18,122.27,121.89,122.13,58438.0
2018-11-06 14:50:00,122.13,122.29,122.0,122.03,32339.0,122.13,122.29,122.0,122.03,32339.0
2018-11-06 15:00:00,122.04,122.4,121.92,122.4,47405.0,122.04,122.4,121.92,122.4,47405.0
2018-11-06 15:10:00,122.41,122.81,122.39,122.71,35947.0,122.41,122.81,122.39,122.71,35947.0
2018-11-06 15:20:00,122.66,122.97,122.56,122.85,33247.0,122.66,122.97,122.56,122.85,33247.0
2018-11-06 15:30:00,122.87,123.26,122.87,122.98,36499.0,122.87,123.26,122.87,122.98,36499.0
2018-11-06 15:40:00,122.99,123.28,122.8,123.26,48444.0,122.99,123.28,122.8,123.26,48444.0
2018-11-06 15:50:00,123.29,123.73,123.16,123.65,88858.0,123.29,123.73,123.16,123.65,88858.0
2018-11-07 09:30:00,126.15,126.3,124.7,125.48,130507.0,126.15,126.3,124.7,125.48,130507.0
2018-11-07 09:40:00,125.24,125.61,124.55,125.1,99028.0,125.24,125.61,124.55,125.1,99028.0
2018-11-07 09:50:00,125.04,126.0,125.02,125.92,182420.0,125.04,126.0,125.02,125.92,182420.0
2018-11-07 10:00:00,125.91,127.39,125.88,127.01,152510.0,125.91,127.39,125.88,127.01,152510.0
2018-11-07 10:10:00,126.99,127.2,125.95,126.17,44656.0,126.99,127.2,125.95,126.17,44656.0
2018-11-07 10:20:00,126.19,127.19,126.13,126.54,46069.0,126.19,127.19,126.13,126.54,46069.0
2018-11-07 10:30:00,126.61,127.17,126.6,127.05,64381.0,126.61,127.17,126.6,127.05,64381.0
2018-11-07 10:40:00,127.1,127.2,126.29,127.19,91236.0,127.1,127.2,126.29,127.19,91236.0
2018-11-07 10:50:00,127.2,127.81,127.1,127.46,63799.0,127.2,127.81,127.1,127.46,63799.0
2018-11-07 11:00:00,127.42,128.1,127.24,128.09,66958.0,127.42,128.1,127.24,128.09,66958.0
2018-11-07 11:10:00,128.06,128.14,127.21,127.22,23621.0,128.06,128.14,127.21,127.22,23621.0
2018-11-07 11:20:00,127.26,127.73,127.0,127.04,35300.0,127.26,127.73,127.0,127.04,35300.0
2018-11-07 11:30:00,127.15,127.47,127.13,127.22,43631.0,127.15,127.47,127.13,127.22,43631.0
2018-11-07 11:40:00,127.19,127.26,126.55,126.76,44918.0,127.19,127.26,126.55,126.76,44918.0
2018-11-07 11:50:00,126.82,127.2,126.5,127.12,46440.0,126.82,127.2,126.5,127.12,46440.0
2018-11-07 12:00:00,127.22,127.22,126.81,127.07,25922.0,127.22,127.22,126.81,127.07,25922.0
2018-11-07 12:10:00,127.08,127.08,126.57,126.58,17672.0,127.08,127.08,126.57,126.58,17672.0
2018-11-07 12:20:00,126.56,126.99,126.31,126.67,34323.0,126.56,126.99,126.31,126.67,34323.0
2018-11-07 12:30:00,126.74,127.06,126.67,126.7,58579.0,126.74,127.06,126.67,126.7,58579.0
2018-11-07 12:40:00,126.71,126.95,126.52,126.91,42381.0,126.71,126.95,126.52,126.91,42381.0
2018-11-07 12:50:00,126.92,127.7,126.91,127.26,79286.0,126.92,127.7,126.91,127.26,79286.0
2018-11-07 13:00:00,127.2,127.46,127.08,127.16,49260.0,127.2,127.46,127.08,127.16,49260.0
2018-11-07 13:10:00,127.15,127.15,126.5,126.61,41839.0,127.15,127.15,126.5,126.61,41839.0
2018-11-07 13:20:00,126.65,126.9,126.29,126.35,53811.0,126.65,126.9,126.29,126.35,53811.0
2018-11-07 13:30:00,126.35,126.58,126.17,126.4,33262.0,126.35,126.58,126.17,126.4,33262.0
2018-11-07 13:40:00,126.38,126.63,125.85,126.09,23566.0,126.38,126.63,125.85,126.09,23566.0
2018-11-07 13:50:00,126.08,126.45,125.86,126.45,44715.0,126.08,126.45,125.86,126.45,44715.0
2018-11-07 14:00:00,126.48,126.61,125.87,126.11,43575.0,126.48,126.61,125.87,126.11,43575.0
2018-11-07 14:10:00,126.12,126.53,125.7,125.75,31921.0,126.12,126.53,125.7,125.75,31921.0
2018-11-07 14:20:00,125.71,126.05,125.55,125.97,34002.0,125.71,126.05,125.55,125.97,34002.0
2018-11-07 14:30:00,125.92,126.01,125.72,125.83,51175.0,125.92,126.01,125.72,125.83,51175.0
2018-11-07 14:40:00,125.84,125.92,125.33,125.33,55564.0,125.84,125.92,125.33,125.33,55564.0
2018-11-07 14:50:00,125.33,125.49,124.91,124.91,74303.0,125.33,125.49,124.91,124.91,74303.0
2018-11-07 15:00:00,124.94,125.24,124.82,125.17,110529.0,124.94,125.24,124.82,125.17,110529.0
2018-11-07 15:10:00,125.16,125.21,124.79,124.91,112094.0,125.16,125.21,124.79,124.91,112094.0
2018-11-07 15:20:00,124.91,125.22,124.69,125.11,143315.0,124.91,125.22,124.69,125.11,143315.0
2018-11-07 15:30:00,125.12,125.32,124.99,125.1,117737.0,125.12,125.32,124.99,125.1,117737.0
2018-11-07 15:40:00,125.13,125.18,124.97,124.99,121402.0,125.13,125.18,124.97,124.99,121402.0
2018-11-07 15:50:00,125.02,125.82,124.89,125.82,281151.0,125.02,125.82,124.89,125.82,281151.0
2018-11-08 09:30:00,129.11,129.98,122.0,123.38,537436.0,129.11,129.98,122.0,123.38,537436.0
2018-11-08 09:40:00,123.21,123.52,119.24,121.3,409160.0,123.21,123.52,119.24,121.3,409160.0
2018-11-08 09:50:00,121.27,121.67,118.22,121.51,525810.0,121.27,121.67,118.22,121.51,525810.0
2018-11-08 10:00:00,121.39,123.81,121.28,123.46,462897.0,121.39,123.81,121.28,123.46,462897.0
2018-11-08 10:10:00,123.51,125.01,123.31,124.61,393863.0,123.51,125.01,123.31,124.61,393863.0
2018-11-08 10:20:00,124.87,126.24,124.63,126.11,255148.0,124.87,126.24,124.63,126.11,255148.0
2018-11-08 10:30:00,126.02,126.91,124.61,125.61,196432.0,126.02,126.91,124.61,125.61,196432.0
2018-11-08 10:40:00,125.46,125.59,124.16,124.8,94787.0,125.46,125.59,124.16,124.8,94787.0
2018-11-08 10:50:00,124.89,125.6,124.31,124.44,83628.0,124.89,125.6,124.31,124.44,83628.0
2018-11-08 11:00:00,124.5,124.95,123.64,123.89,63202.0,124.5,124.95,123.64,123.89,63202.0
2018-11-08 11:10:00,123.82,123.82,122.75,122.89,94066.0,123.82,123.82,122.75,122.89,94066.0
2018-11-08 11:20:00,122.82,122.94,122.0,122.15,68898.0,122.82,122.94,122.0,122.15,68898.0
2018-11-08 11:30:00,122.09,122.39,121.8,121.83,72060.0,122.09,122.39,121.8,121.83,72060.0
2018-11-08 11:40:00,121.78,122.03,121.44,121.9,61931.0,121.78,122.03,121.44,121.9,61931.0
2018-11-08 11:50:00,121.91,121.95,121.41,121.64,42876.0,121.91,121.95,121.41,121.64,42876.0
2018-11-08 12:00:00,121.58,121.65,120.31,120.36,65782.0,121.58,121.65,120.31,120.36,65782.0
2018-11-08 12:10:00,120.37,121.39,120.16,121.24,113796.0,120.37,121.39,120.16,121.24,113796.0
2018-11-08 12:20:00,121.23,121.56,120.31,120.87,93877.0,121.23,121.56,120.31,120.87,93877.0
2018-11-08 12:30:00,120.98,121.14,120.44,121.05,104069.0,120.98,121.14,120.44,121.05,104069.0
2018-11-08 12:40:00,121.0,121.21,120.02,120.41,103793.0,121.0,121.21,120.02,120.41,103793.0
2018-11-08 12:50:00,120.41,120.68,120.0,120.26,182891.0,120.41,120.68,120.0,120.26,182891.0
2018-11-08 13:00:00,120.26,120.71,120.0,120.0,127974.0,120.26,120.71,120.0,120.0,127974.0
2018-11-08 13:10:00,120.04,120.43,119.99,120.03,74639.0,120.04,120.43,119.99,120.03,74639.0
2018-11-08 13:20:00,120.02,120.29,119.78,120.01,97356.0,120.02,120.29,119.78,120.01,97356.0
2018-11-08 13:30:00,119.98,119.98,119.15,119.86,107602.0,119.98,119.98,119.15,119.86,107602.0
2018-11-08 13:40:00,119.8,120.3,119.32,119.32,126801.0,119.8,120.3,119.32,119.32,126801.0
2018-11-08 13:50:00,119.26,119.52,119.0,119.52,75756.0,119.26,119.52,119.0,119.52,75756.0
2018-11-08 14:00:00,119.56,121.13,118.94,119.85,105411.0,119.56,121.13,118.94,119.85,105411.0
2018-11-08 14:10:00,119.83,120.58,119.46,120.24,131182.0,119.83,120.58,119.46,120.24,131182.0
2018-11-08 14:20:00,120.15,120.62,119.71,119.72,97341.0,120.15,120.62,119.71,119.72,97341.0
2018-11-08 14:30:00,119.71,120.41,119.46,120.35,86300.0,119.71,120.41,119.46,120.35,86300.0
2018-11-08 14:40:00,120.47,120.47,119.35,119.49,75809.0,120.47,120.47,119.35,119.49,75809.0
2018-11-08 14:50:00,119.45,119.6,119.02,119.49,73623.0,119.45,119.6,119.02,119.49,73623.0
2018-11-08 15:00:00,119.49,119.49,118.79,119.09,83452.0,119.49,119.49,118.79,119.09,83452.0
2018-11-08 15:10:00,119.05,119.37,118.66,119.09,99106.0,119.05,119.37,118.66,119.09,99106.0
2018-11-08 15:20:00,119.07,119.08,118.48,118.57,97973.0,119.07,119.08,118.48,118.57,97973.0
2018-11-08 15:30:00,118.58,118.59,117.8,118.3,272306.0,118.58,118.59,117.8,118.3,272306.0
2018-11-08 15:40:00,118.23,118.81,118.19,118.7,188171.0,118.23,118.81,118.19,118.7,188171.0
2018-11-08 15:50:00,118.68,119.3,118.57,119.18,377118.0,118.68,119.3,118.57,119.18,377118.0
2018-11-09 09:30:00,115.64,116.39,111.11,111.53,567429.0,115.64,116.39,111.11,111.53,567429.0
2018-11-09 09:40:00,111.56,111.81,109.34,111.38,508814.0,111.56,111.81,109.34,111.38,508814.0
2018-11-09 09:50:00,111.43,111.6,109.72,110.17,298054.0,111.43,111.6,109.72,110.17,298054.0
2018-11-09 10:00:00,110.3,110.66,109.6,110.0,279545.0,110.3,110.66,109.6,110.0,279545.0
2018-11-09 10:10:00,110.02,111.58,109.74,111.02,133171.0,110.02,111.58,109.74,111.02,133171.0
2018-11-09 10:20:00,111.08,112.4,111.02,112.27,140661.0,111.08,112.4,111.02,112.27,140661.0
2018-11-09 10:30:00,112.29,112.96,112.13,112.92,199341.0,112.29,112.96,112.13,112.92,199341.0
2018-11-09 10:40:00,112.9,113.11,112.32,112.57,122696.0,112.9,113.11,112.32,112.57,122696.0
2018-11-09 10:50:00,112.57,112.86,112.17,112.38,66324.0,112.57,112.86,112.17,112.38,66324.0
2018-11-09 11:00:00,112.36,112.47,110.61,110.83,110027.0,112.36,112.47,110.61,110.83,110027.0
2018-11-09 11:10:00,110.91,111.41,110.91,111.41,67664.0,110.91,111.41,110.91,111.41,67664.0
2018-11-09 11:20:00,111.43,112.38,111.43,112.34,80503.0,111.43,112.38,111.43,112.34,80503.0
2018-11-09 11:30:00,112.28,112.45,111.37,112.05,85792.0,112.28,112.45,111.37,112.05,85792.0
2018-11-09 11:40:00,112.04,112.46,111.79,111.97,68514.0,112.04,112.46,111.79,111.97,68514.0
2018-11-09 11:50:00,111.95,113.17,111.75,113.17,123467.0,111.95,113.17,111.75,113.17,123467.0
2018-11-09 12:00:00,113.08,113.25,112.0,112.31,140203.0,113.08,113.25,112.0,112.31,140203.0
2018-11-09 12:10:00,112.36,112.5,111.64,112.01,49614.0,112.36,112.5,111.64,112.01,49614.0
2018-11-09 12:20:00,111.88,112.25,111.75,111.75,46737.0,111.88,112.25,111.75,111.75,46737.0
2018-11-09 12:30:00,111.78,112.41,111.5,112.37,49944.0,111.78,112.41,111.5,112.37,49944.0
2018-11-09 12:40:00,112.35,112.38,112.06,112.3,46943.0,112.35,112.38,112.06,112.3,46943.0
2018-11-09 12:50:00,112.28,112.28,111.62,111.66,42501.0,112.28,112.28,111.62,111.66,42501.0
2018-11-09 13:00:00,111.66,112.08,111.52,112.05,32768.0,111.66,112.08,111.52,112.05,32768.0
2018-11-09 13:10:00,112.06,112.29,111.99,112.19,69487.0,112.06,112.29,111.99,112.19,69487.0
2018-11-09 13:20:00,112.19,112.31,111.9,112.05,133851.0,112.19,112.31,111.9,112.05,133851.0
2018-11-09 13:30:00,112.05,112.33,111.8,112.22,74373.0,112.05,112.33,111.8,112.22,74373.0
2018-11-09 13:40:00,112.17,112.3,111.82,111.82,36028.0,112.17,112.3,111.82,111.82,36028.0
2018-11-09 13:50:00,111.82,111.86,110.9,110.9,77569.0,111.82,111.86,110.9,110.9,77569.0
2018-11-09 14:00:00,110.9,111.19,110.9,110.9,60220.0,110.9,111.19,110.9,110.9,60220.0
2018-11-09 14:10:00,110.9,110.92,110.38,110.38,83889.0,110.9,110.92,110.38,110.38,83889.0
2018-11-09 14:20:00,110.36,110.64,110.29,110.44,71670.0,110.36,110.64,110.29,110.44,71670.0
2018-11-09 14:30:00,110.42,111.01,110.35,110.96,84727.0,110.42,111.01,110.35,110.96,84727.0
2018-11-09 14:40:00,111.01,111.64,111.01,111.56,68443.0,111.01,111.64,111.01,111.56,68443.0
2018-11-09 14:50:00,111.55,112.39,111.55,112.02,107560.0,111.55,112.39,111.55,112.02,107560.0
2018-11-09 15:00:00,112.07,112.12,111.56,111.98,62132.0,112.07,112.12,111.56,111.98,62132.0
2018-11-09 15:10:00,111.94,112.36,111.87,111.96,82532.0,111.94,112.36,111.87,111.96,82532.0
2018-11-09 15:20:00,111.96,112.21,111.82,111.84,90242.0,111.96,112.21,111.82,111.84,90242.0
2018-11-09 15:30:00,111.82,112.4,111.82,112.27,119195.0,111.82,112.4,111.82,112.27,119195.0
2018-11-09 15:40:00,112.26,112.76,112.25,112.53,209035.0,112.26,112.76,112.25,112.53,209035.0
2018-11-09 15:50:00,112.53,113.38,112.45,113.04,407082.0,112.53,113.38,112.45,113.04,407082.0
2018-11-12 09:30:00,111.5,112.22,110.73,110.95,158449.0,111.5,112.22,110.73,110.95,158449.0
2018-11-12 09:40:00,110.86,111.27,110.38,110.66,71530.0,110.86,111.27,110.38,110.66,71530.0
2018-11-12 09:50:00,110.67,110.67,109.82,110.11,89808.0,110.67,110.67,109.82,110.11,89808.0
2018-11-12 10:00:00,110.15,110.15,108.54,108.64,241169.0,110.15,110.15,108.54,108.64,241169.0
2018-11-12 10:10:00,108.64,109.49,108.33,108.33,162228.0,108.64,109.49,108.33,108.33,162228.0
2018-11-12 10:20:00,108.33,108.99,108.12,108.52,130137.0,108.33,108.99,108.12,108.52,130137.0
2018-11-12 10:30:00,108.52,109.57,108.45,108.99,140044.0,108.52,109.57,108.45,108.99,140044.0
2018-11-12 10:40:00,108.99,109.1,108.3,108.67,69065.0,108.99,109.1,108.3,108.67,69065.0
2018-11-12 10:50:00,108.71,108.85,107.8,107.85,75478.0,108.71,108.85,107.8,107.85,75478.0
2018-11-12 11:00:00,107.83,107.83,106.68,106.9,144386.0,107.83,107.83,106.68,106.9,144386.0
2018-11-12 11:10:00,106.9,106.97,105.67,106.08,197002.0,106.9,106.97,105.67,106.08,197002.0
2018-11-12 11:20:00,106.09,107.0,105.99,106.3,101178.0,106.09,107.0,105.99,106.3,101178.0
2018-11-12 11:30:00,106.27,106.56,105.59,106.44,129248.0,106.27,106.56,105.59,106.44,129248.0
2018-11-12 11:40:00,106.5,107.13,106.5,106.58,66566.0,106.5,107.13,106.5,106.58,66566.0
2018-11-12 11:50:00,106.61,106.79,106.17,106.77,76659.0,106.61,106.79,106.17,106.77,76659.0
2018-11-12 12:00:00,106.73,108.15,106.7,108.09,65007.0,106.73,108.15,106.7,108.09,65007.0
2018-11-12 12:10:00,108.12,108.5,107.93,108.25,49614.0,108.12,108.5,107.93,108.25,49614.0
2018-11-12 12:20:00,108.25,108.51,108.18,108.28,37919.0,108.25,108.51,108.18,108.28,37919.0
2018-11-12 12:30:00,108.28,108.64,108.09,108.53,45801.0,108.28,108.64,108.09,108.53,45801.0
2018-11-12 12:40:00,108.53,109.08,108.47,109.08,50772.0,108.53,109.08,108.47,109.08,50772.0
2018-11-12 12:50:00,109.07,109.45,108.74,109.0,109154.0,109.07,109.45,108.74,109.0,109154.0
2018-11-12 13:00:00,109.06,109.23,108.62,108.84,123900.0,109.06,109.23,108.62,108.84,123900.0
2018-11-12 13:10:00,108.86,108.86,108.42,108.44,60695.0,108.86,108.86,108.42,108.44,60695.0
2018-11-12 13:20:00,108.47,108.91,108.16,108.68,87652.0,108.47,108.91,108.16,108.68,87652.0
2018-11-12 13:30:00,108.68,108.73,108.22,108.34,72045.0,108.68,108.73,108.22,108.34,72045.0
2018-11-12 13:40:00,108.35,108.36,107.45,107.61,77170.0,108.35,108.36,107.45,107.61,77170.0
2018-11-12 13:50:00,107.67,108.62,107.67,108.22,93757.0,107.67,108.62,107.67,108.22,93757.0
2018-11-12 14:00:00,108.24,109.09,108.17,108.93,81376.0,108.24,109.09,108.17,108.93,81376.0
2018-11-12 14:10:00,108.92,109.82,108.88,109.82,83382.0,108.92,109.82,108.88,109.82,83382.0
2018-11-12 14:20:00,109.84,110.17,109.65,109.65,152467.0,109.84,110.17,109.65,109.65,152467.0
2018-11-12 14:30:00,109.64,110.12,109.47,109.66,112680.0,109.64,110.12,109.47,109.66,112680.0
2018-11-12 14:40:00,109.66,110.16,109.53,110.13,91971.0,109.66,110.16,109.53,110.13,91971.0
2018-11-12 14:50:00,110.15,110.24,109.6,109.61,100725.0,110.15,110.24,109.6,109.61,100725.0
2018-11-12 15:00:00,109.6,109.94,109.57,109.83,82943.0,109.6,109.94,109.57,109.83,82943.0
2018-11-12 15:10:00,109.82,110.05,109.57,109.99,82700.0,109.82,110.05,109.57,109.99,82700.0
2018-11-12 15:20:00,109.98,110.24,109.92,110.07,91743.0,109.98,110.24,109.92,110.07,91743.0
2018-11-12 15:30:00,110.06,110.2,109.86,110.03,122784.0,110.06,110.2,109.86,110.03,122784.0
2018-11-12 15:40:00,109.99,110.24,109.97,109.97,190996.0,109.99,110.24,109.97,109.97,190996.0
2018-11-12 15:50:00,109.96,109.96,108.89,109.04,321749.0,109.96,109.96,108.89,109.04,321749.0
2018-11-13 09:30:00,109.05,110.69,109.05,110.23,153661.0,109.05,110.69,109.05,110.23,153661.0
2018-11-13 09:40:00,110.15,110.17,108.64,109.23,192666.0,110.15,110.17,108.64,109.23,192666.0
2018-11-13 09:50:00,109.3,109.79,108.44,108.55,78874.0,109.3,109.79,108.44,108.55,78874.0
2018-11-13 10:00:00,108.48,109.47,107.87,109.39,69554.0,108.48,109.47,107.87,109.39,69554.0
2018-11-13 10:10:00,109.39,110.07,109.03,109.71,75482.0,109.39,110.07,109.03,109.71,75482.0
2018-11-13 10:20:00,109.8,109.8,108.67,108.7,31109.0,109.8,109.8,108.67,108.7,31109.0
2018-11-13 10:30:00,108.75,109.29,108.67,109.28,49977.0,108.75,109.29,108.67,109.28,49977.0
2018-11-13 10:40:00,109.27,110.03,109.08,109.58,64751.0,109.27,110.03,109.08,109.58,64751.0
2018-11-13 10:50:00,109.58,109.72,109.11,109.49,63680.0,109.58,109.72,109.11,109.49,63680.0
2018-11-13 11:00:00,109.62,110.95,109.62,110.22,84428.0,109.62,110.95,109.62,110.22,84428.0
2018-11-13 11:10:00,110.21,110.93,110.2,110.79,35110.0,110.21,110.93,110.2,110.79,35110.0
2018-11-13 11:20:00,110.79,110.89,110.13,110.32,52318.0,110.79,110.89,110.13,110.32,52318.0
2018-11-13 11:30:00,110.33,110.33,109.94,110.03,107057.0,110.33,110.33,109.94,110.03,107057.0
2018-11-13 11:40:00,109.99,110.07,109.7,109.9,45460.0,109.99,110.07,109.7,109.9,45460.0
2018-11-13 11:50:00,109.9,110.02,109.29,109.42,37587.0,109.9,110.02,109.29,109.42,37587.0
2018-11-13 12:00:00,109.52,109.74,109.33,109.34,39657.0,109.52,109.74,109.33,109.34,39657.0
2018-11-13 12:10:00,109.33,109.42,109.0,109.11,33081.0,109.33,109.42,109.0,109.11,33081.0
2018-11-13 12:20:00,109.1,109.3,108.71,108.8,23341.0,109.1,109.3,108.71,108.8,23341.0
2018-11-13 12:30:00,108.78,108.78,108.2,108.48,51136.0,108.78,108.78,108.2,108.48,51136.0
2018-11-13 12:40:00,108.54,108.58,107.93,107.93,62526.0,108.54,108.58,107.93,107.93,62526.0
2018-11-13 12:50:00,107.94,108.04,107.68,107.97,46974.0,107.94,108.04,107.68,107.97,46974.0
2018-11-13 13:00:00,108.0,108.12,107.83,107.95,34092.0,108.0,108.12,107.83,107.95,34092.0
2018-11-13 13:10:00,108.0,108.04,107.28,107.45,42167.0,108.0,108.04,107.28,107.45,42167.0
2018-11-13 13:20:00,107.49,107.75,107.23,107.46,35381.0,107.49,107.75,107.23,107.46,35381.0
2018-11-13 13:30:00,107.48,108.03,107.25,108.01,43811.0,107.48,108.03,107.25,108.01,43811.0
2018-11-13 13:40:00,108.02,108.02,107.44,107.47,30482.0,108.02,108.02,107.44,107.47,30482.0
2018-11-13 13:50:00,107.54,107.89,107.54,107.68,21371.0,107.54,107.89,107.54,107.68,21371.0
2018-11-13 14:00:00,107.7,107.76,107.28,107.42,44163.0,107.7,107.76,107.28,107.42,44163.0
2018-11-13 14:10:00,107.42,107.59,106.94,106.99,55269.0,107.42,107.59,106.94,106.99,55269.0
2018-11-13 14:20:00,107.04,107.18,106.74,107.11,56869.0,107.04,107.18,106.74,107.11,56869.0
2018-11-13 14:30:00,107.12,107.31,106.95,107.0,81942.0,107.12,107.31,106.95,107.0,81942.0
2018-11-13 14:40:00,107.06,107.1,106.49,106.83,48833.0,107.06,107.1,106.49,106.83,48833.0
2018-11-13 14:50:00,106.86,107.26,106.72,106.9,52000.0,106.86,107.26,106.72,106.9,52000.0
2018-11-13 15:00:00,106.9,107.57,106.72,107.15,52385.0,106.9,107.57,106.72,107.15,52385.0
2018-11-13 15:10:00,107.2,107.26,106.69,106.8,45766.0,107.2,107.26,106.69,106.8,45766.0
2018-11-13 15:20:00,106.81,107.07,106.56,106.88,48855.0,106.81,107.07,106.56,106.88,48855.0
2018-11-13 15:30:00,106.86,106.96,106.5,106.79,98661.0,106.86,106.96,106.5,106.79,98661.0
2018-11-13 15:40:00,106.79,107.33,106.62,107.15,170172.0,106.79,107.33,106.62,107.15,170172.0
2018-11-13 15:50:00,107.19,107.32,106.89,107.03,274875.0,107.19,107.32,106.89,107.03,274875.0
2018-11-14 09:30:00,107.66,109.76,107.66,108.74,86659.0,107.66,109.76,107.66,108.74,86659.0
2018-11-14 09:40:00,108.73,109.49,108.34,108.77,80654.0,108.73,109.49,108.34,108.77,80654.0
2018-11-14 09:50:00,108.71,108.93,107.6,107.87,47523.0,108.71,108.93,107.6,107.87,47523.0
2018-11-14 10:00:00,107.77,107.88,107.0,107.08,56372.0,107.77,107.88,107.0,107.08,56372.0
2018-11-14 10:10:00,107.04,107.27,106.21,106.4,64144.0,107.04,107.27,106.21,106.4,64144.0
2018-11-14 10:20:00,106.34,107.26,106.22,107.14,87144.0,106.34,107.26,106.22,107.14,87144.0
2018-11-14 10:30:00,107.21,107.69,106.95,107.62,37292.0,107.21,107.69,106.95,107.62,37292.0
2018-11-14 10:40:00,107.64,108.68,107.54,108.47,83469.0,107.64,108.68,107.54,108.47,83469.0
2018-11-14 10:50:00,108.45,108.73,107.69,107.98,73301.0,108.45,108.73,107.69,107.98,73301.0
2018-11-14 11:00:00,107.94,107.94,106.65,106.8,39379.0,107.94,107.94,106.65,106.8,39379.0
2018-11-14 11:10:00,106.75,107.13,106.61,106.8,36820.0,106.75,107.13,106.61,106.8,36820.0
2018-11-14 11:20:00,106.74,107.2,106.71,107.2,31790.0,106.74,107.2,106.71,107.2,31790.0
2018-11-14 11:30:00,107.18,107.46,106.84,106.91,22806.0,107.18,107.46,106.84,106.91,22806.0
2018-11-14 11:40:00,106.82,106.89,106.58,106.7,29973.0,106.82,106.89,106.58,106.7,29973.0
2018-11-14 11:50:00,106.68,107.19,106.56,107.17,23146.0,106.68,107.19,106.56,107.17,23146.0
2018-11-14 12:00:00,107.19,107.56,106.75,106.75,61926.0,107.19,107.56,106.75,106.75,61926.0
2018-11-14 12:10:00,106.69,106.92,106.33,106.86,21657.0,106.69,106.92,106.33,106.86,21657.0
2018-11-14 12:20:00,106.86,107.25,106.86,107.01,28109.0,106.86,107.25,106.86,107.01,28109.0
2018-11-14 12:30:00,107.0,107.13,106.33,106.57,18303.0,107.0,107.13,106.33,106.57,18303.0
2018-11-14 12:40:00,106.53,106.64,106.3,106.57,32519.0,106.53,106.64,106.3,106.57,32519.0
2018-11-14 12:50:00,106.61,106.88,106.11,106.25,31340.0,106.61,106.88,106.11,106.25,31340.0
2018-11-14 13:00:00,106.23,106.48,105.98,106.05,26922.0,106.23,106.48,105.98,106.05,26922.0
2018-11-14 13:10:00,106.08,106.17,105.69,106.1,33652.0,106.08,106.17,105.69,106.1,33652.0
2018-11-14 13:20:00,106.04,106.21,105.61,105.72,29924.0,106.04,106.21,105.61,105.72,29924.0
2018-11-14 13:30:00,105.71,105.88,105.52,105.69,21454.0,105.71,105.88,105.52,105.69,21454.0
2018-11-14 13:40:00,105.59,105.6,105.2,105.31,20235.0,105.59,105.6,105.2,105.31,20235.0
2018-11-14 13:50:00,105.24,105.3,104.95,104.97,35070.0,105.24,105.3,104.95,104.97,35070.0
2018-11-14 14:00:00,104.97,105.11,104.77,104.96,46449.0,104.97,105.11,104.77,104.96,46449.0
2018-11-14 14:10:00,104.94,105.78,104.67,105.48,57522.0,104.94,105.78,104.67,105.48,57522.0
2018-11-14 14:20:00,105.41,105.87,105.24,105.39,51832.0,105.41,105.87,105.24,105.39,51832.0
2018-11-14 14:30:00,105.41,106.12,105.26,106.04,32319.0,105.41,106.12,105.26,106.04,32319.0
2018-11-14 14:40:00,106.03,106.11,105.78,105.96,30095.0,106.03,106.11,105.78,105.96,30095.0
2018-11-14 14:50:00,105.98,106.7,105.94,106.68,32503.0,105.98,106.7,105.94,106.68,32503.0
2018-11-14 15:00:00,106.66,107.2,106.5,107.07,41302.0,106.66,107.2,106.5,107.07,41302.0
2018-11-14 15:10:00,107.08,107.17,106.81,107.09,29320.0,107.08,107.17,106.81,107.09,29320.0
2018-11-14 15:20:00,107.05,107.06,106.68,106.98,35277.0,107.05,107.06,106.68,106.98,35277.0
2018-11-14 15:30:00,106.98,107.21,106.95,107.03,97595.0,106.98,107.21,106.95,107.03,97595.0
2018-11-14 15:40:00,107.04,107.31,107.01,107.13,119032.0,107.04,107.31,107.01,107.13,119032.0
2018-11-14 15:50:00,107.14,107.14,106.2,106.57,239841.0,107.14,107.14,106.2,106.57,239841.0
2018-11-15 09:30:00,105.9,107.21,105.72,107.11,121079.0,105.9,107.21,105.72,107.11,121079.0
2018-11-15 09:40:00,107.13,107.62,106.47,107.43,72265.0,107.13,107.62,106.47,107.43,72265.0
2018-11-15 09:50:00,107.32,108.24,106.87,107.87,76988.0,107.32,108.24,106.87,107.87,76988.0
2018-11-15 10:00:00,107.87,107.96,106.87,106.91,53663.0,107.87,107.96,106.87,106.91,53663.0
2018-11-15 10:10:00,106.81,107.37,106.66,107.23,42164.0,106.81,107.37,106.66,107.23,42164.0
2018-11-15 10:20:00,107.21,107.56,107.18,107.28,32137.0,107.21,107.56,107.18,107.28,32137.0
2018-11-15 10:30:00,107.25,107.25,106.28,106.9,54691.0,107.25,107.25,106.28,106.9,54691.0
2018-11-15 10:40:00,106.94,108.08,106.94,108.06,53589.0,106.94,108.08,106.94,108.06,53589.0
2018-11-15 10:50:00,108.0,108.55,107.92,107.96,79546.0,108.0,108.55,107.92,107.96,79546.0
2018-11-15 11:00:00,107.96,108.21,107.26,107.54,67675.0,107.96,108.21,107.26,107.54,67675.0
2018-11-15 11:10:00,107.61,108.21,107.55,108.09,45148.0,107.61,108.21,107.55,108.09,45148.0
2018-11-15 11:20:00,108.07,109.0,107.92,108.93,101627.0,108.07,109.0,107.92,108.93,101627.0
2018-11-15 11:30:00,108.93,109.75,108.77,109.59,92225.0,108.93,109.75,108.77,109.59,92225.0
2018-11-15 11:40:00,109.58,109.85,109.34,109.71,165602.0,109.58,109.85,109.34,109.71,165602.0
2018-11-15 11:50:00,109.74,109.96,109.58,109.82,78867.0,109.74,109.96,109.58,109.82,78867.0
2018-11-15 12:00:00,109.87,110.03,109.45,109.45,79451.0,109.87,110.03,109.45,109.45,79451.0
2018-11-15 12:10:00,109.42,109.55,109.05,109.43,71437.0,109.42,109.55,109.05,109.43,71437.0
2018-11-15 12:20:00,109.43,109.69,109.11,109.67,37827.0,109.43,109.69,109.11,109.67,37827.0
2018-11-15 12:30:00,109.68,109.91,109.4,109.91,36850.0,109.68,109.91,109.4,109.91,36850.0
2018-11-15 12:40:00,109.92,109.92,109.29,109.43,31242.0,109.92,109.92,109.29,109.43,31242.0
2018-11-15 12:50:00,109.44,109.49,109.07,109.37,47512.0,109.44,109.49,109.07,109.37,47512.0
2018-11-15 13:00:00,109.38,109.43,108.86,108.86,80803.0,109.38,109.43,108.86,108.86,80803.0
2018-11-15 13:10:00,108.88,109.62,108.87,109.45,64081.0,108.88,109.62,108.87,109.45,64081.0
2018-11-15 13:20:00,109.44,110.04,109.38,110.02,60921.0,109.44,110.04,109.38,110.02,60921.0
2018-11-15 13:30:00,110.07,110.71,110.05,110.71,94526.0,110.07,110.71,110.05,110.71,94526.0
2018-11-15 13:40:00,110.78,111.4,110.71,110.91,117000.0,110.78,111.4,110.71,110.91,117000.0
2018-11-15 13:50:00,110.86,112.02,110.82,111.88,118804.0,110.86,112.02,110.82,111.88,118804.0
2018-11-15 14:00:00,111.88,112.0,111.31,111.55,123856.0,111.88,112.0,111.31,111.55,123856.0
2018-11-15 14:10:00,111.55,112.49,111.47,112.24,229760.0,111.55,112.49,111.47,112.24,229760.0
2018-11-15 14:20:00,112.22,113.48,112.12,113.39,240452.0,112.22,113.48,112.12,113.39,240452.0
2018-11-15 14:30:00,113.43,114.41,113.24,113.35,305919.0,113.43,114.41,113.24,113.35,305919.0
2018-11-15 14:40:00,113.4,113.56,112.82,113.04,157005.0,113.4,113.56,112.82,113.04,157005.0
2018-11-15 14:50:00,113.0,113.08,112.43,112.6,133729.0,113.0,113.08,112.43,112.6,133729.0
2018-11-15 15:00:00,112.63,112.94,111.61,112.64,143955.0,112.63,112.94,111.61,112.64,143955.0
2018-11-15 15:10:00,112.69,113.01,112.11,112.11,151586.0,112.69,113.01,112.11,112.11,151586.0
2018-11-15 15:20:00,112.07,112.55,111.86,112.31,170380.0,112.07,112.55,111.86,112.31,170380.0
2018-11-15 15:30:00,112.33,112.9,112.24,112.8,139277.0,112.33,112.9,112.24,112.8,139277.0
2018-11-15 15:40:00,112.77,112.89,112.4,112.4,145709.0,112.77,112.89,112.4,112.4,145709.0
2018-11-15 15:50:00,112.45,113.19,112.43,113.06,269895.0,112.45,113.19,112.43,113.06,269895.0
2018-11-16 09:30:00,111.35,112.34,110.78,111.17,154872.0,111.35,112.34,110.78,111.17,154872.0
2018-11-16 09:40:00,110.97,113.0,110.79,112.77,81460.0,110.97,113.0,110.79,112.77,81460.0
2018-11-16 09:50:00,112.65,113.71,112.47,112.68,168019.0,112.65,113.71,112.47,112.68,168019.0
2018-11-16 10:00:00,112.47,112.61,111.51,111.51,68880.0,112.47,112.61,111.51,111.51,68880.0
2018-11-16 10:10:00,111.49,111.78,111.13,111.14,41824.0,111.49,111.78,111.13,111.14,41824.0
2018-11-16 10:20:00,111.22,111.74,110.91,111.51,67418.0,111.22,111.74,110.91,111.51,67418.0
2018-11-16 10:30:00,111.48,111.95,111.35,111.7,27247.0,111.48,111.95,111.35,111.7,27247.0
2018-11-16 10:40:00,111.7,111.79,110.82,111.08,46764.0,111.7,111.79,110.82,111.08,46764.0
2018-11-16 10:50:00,111.07,111.25,110.76,110.88,49020.0,111.07,111.25,110.76,110.88,49020.0
2018-11-16 11:00:00,110.93,111.2,110.78,111.12,37074.0,110.93,111.2,110.78,111.12,37074.0
2018-11-16 11:10:00,111.06,111.43,110.92,111.38,36001.0,111.06,111.43,110.92,111.38,36001.0
2018-11-16 11:20:00,111.33,112.3,111.33,112.14,44843.0,111.33,112.3,111.33,112.14,44843.0
2018-11-16 11:30:00,112.16,112.45,111.99,112.21,66891.0,112.16,112.45,111.99,112.21,66891.0
2018-11-16 11:40:00,112.17,112.19,111.31,111.35,34252.0,112.17,112.19,111.31,111.35,34252.0
2018-11-16 11:50:00,111.28,111.47,111.11,111.19,34719.0,111.28,111.47,111.11,111.19,34719.0
2018-11-16 12:00:00,111.19,111.27,110.66,111.27,26119.0,111.19,111.27,110.66,111.27,26119.0
2018-11-16 12:10:00,111.27,111.37,110.99,111.27,18726.0,111.27,111.37,110.99,111.27,18726.0
2018-11-16 12:20:00,111.31,112.06,111.31,111.59,58685.0,111.31,112.06,111.31,111.59,58685.0
2018-11-16 12:30:00,111.52,112.9,111.16,112.33,64276.0,111.52,112.9,111.16,112.33,64276.0
2018-11-16 12:40:00,112.38,113.24,112.29,113.03,84311.0,112.38,113.24,112.29,113.03,84311.0
2018-11-16 12:50:00,113.07,113.08,112.19,112.48,200842.0,113.07,113.08,112.19,112.48,200842.0
2018-11-16 13:00:00,112.54,112.63,111.81,111.94,159586.0,112.54,112.63,111.81,111.94,159586.0
2018-11-16 13:10:00,111.95,112.37,111.85,112.07,94364.0,111.95,112.37,111.85,112.07,94364.0
2018-11-16 13:20:00,112.1,112.44,111.96,112.21,73434.0,112.1,112.44,111.96,112.21,73434.0
2018-11-16 13:30:00,112.23,112.5,112.12,112.31,77255.0,112.23,112.5,112.12,112.31,77255.0
2018-11-16 13:40:00,112.33,112.48,112.02,112.28,103469.0,112.33,112.48,112.02,112.28,103469.0
2018-11-16 13:50:00,112.34,112.51,112.06,112.51,53311.0,112.34,112.51,112.06,112.51,53311.0
2018-11-16 14:00:00,112.51,113.55,112.51,113.04,204839.0,112.51,113.55,112.51,113.04,204839.0
2018-11-16 14:10:00,113.08,113.48,112.81,112.98,116331.0,113.08,113.48,112.81,112.98,116331.0
2018-11-16 14:20:00,112.94,113.41,112.54,113.41,48759.0,112.94,113.41,112.54,113.41,48759.0
2018-11-16 14:30:00,113.41,113.72,113.31,113.64,56603.0,113.41,113.72,113.31,113.64,56603.0
2018-11-16 14:40:00,113.69,113.96,113.39,113.96,39631.0,113.69,113.96,113.39,113.96,39631.0
2018-11-16 14:50:00,113.97,114.16,113.65,114.08,54876.0,113.97,114.16,113.65,114.08,54876.0
2018-11-16 15:00:00,114.08,114.14,113.95,114.02,32835.0,114.08,114.14,113.95,114.02,32835.0
2018-11-16 15:10:00,114.06,114.45,114.0,114.23,72964.0,114.06,114.45,114.0,114.23,72964.0
2018-11-16 15:20:00,114.21,114.65,114.14,114.49,102818.0,114.21,114.65,114.14,114.49,102818.0
2018-11-16 15:30:00,114.45,114.48,114.02,114.25,106317.0,114.45,114.48,114.02,114.25,106317.0
2018-11-16 15:40:00,114.24,114.66,114.23,114.4,156862.0,114.24,114.66,114.23,114.4,156862.0
2018-11-16 15:50:00,114.39,114.41,113.8,113.97,315766.0,114.39,114.41,113.8,113.97,315766.0
2018-11-19 09:30:00,115.25,115.5,113.28,113.65,112523.0,115.25,115.5,113.28,113.65,112523.0
2018-11-19 09:40:00,113.65,113.81,112.25,112.26,103789.0,113.65,113.81,112.25,112.26,103789.0
2018-11-19 09:50:00,112.24,112.25,110.9,111.72,127112.0,112.24,112.25,110.9,111.72,127112.0
2018-11-19 10:00:00,111.58,111.58,109.61,109.7,163942.0,111.58,111.58,109.61,109.7,163942.0
2018-11-19 10:10:00,109.61,110.03,109.12,109.12,168302.0,109.61,110.03,109.12,109.12,168302.0
2018-11-19 10:20:00,109.11,109.29,108.41,108.55,128939.0,109.11,109.29,108.41,108.55,128939.0
2018-11-19 10:30:00,108.52,108.56,107.21,107.49,215197.0,108.52,108.56,107.21,107.49,215197.0
2018-11-19 10:40:00,107.55,108.45,107.49,108.04,120259.0,107.55,108.45,107.49,108.04,120259.0
2018-11-19 10:50:00,108.07,109.16,108.07,108.67,73341.0,108.07,109.16,108.07,108.67,73341.0
2018-11-19 11:00:00,108.64,109.41,108.56,109.2,62662.0,108.64,109.41,108.56,109.2,62662.0
2018-11-19 11:10:00,109.2,109.26,108.31,108.62,75901.0,109.2,109.26,108.31,108.62,75901.0
2018-11-19 11:20:00,108.61,109.17,108.46,108.87,53720.0,108.61,109.17,108.46,108.87,53720.0
2018-11-19 11:30:00,108.87,109.2,108.61,109.07,64387.0,108.87,109.2,108.61,109.07,64387.0
2018-11-19 11:40:00,109.02,109.26,108.89,109.09,57182.0,109.02,109.26,108.89,109.09,57182.0
2018-11-19 11:50:00,109.0,109.07,108.56,108.97,55580.0,109.0,109.07,108.56,108.97,55580.0
2018-11-19 12:00:00,108.97,109.15,108.64,108.83,46712.0,108.97,109.15,108.64,108.83,46712.0
2018-11-19 12:10:00,108.83,109.25,108.64,109.25,41670.0,108.83,109.25,108.64,109.25,41670.0
2018-11-19 12:20:00,109.28,109.29,108.87,109.0,30268.0,109.28,109.29,108.87,109.0,30268.0
2018-11-19 12:30:00,109.0,109.24,108.64,109.11,37209.0,109.0,109.24,108.64,109.11,37209.0
2018-11-19 12:40:00,109.05,109.28,108.95,109.11,22410.0,109.05,109.28,108.95,109.11,22410.0
2018-11-19 12:50:00,109.05,109.19,108.6,108.73,33371.0,109.05,109.19,108.6,108.73,33371.0
2018-11-19 13:00:00,108.66,108.86,108.5,108.59,44270.0,108.66,108.86,108.5,108.59,44270.0
2018-11-19 13:10:00,108.58,108.62,107.9,108.25,25841.0,108.58,108.62,107.9,108.25,25841.0
2018-11-19 13:20:00,108.34,108.34,107.81,108.18,43261.0,108.34,108.34,107.81,108.18,43261.0
2018-11-19 13:30:00,108.18,108.62,107.87,108.58,53320.0,108.18,108.62,107.87,108.58,53320.0
2018-11-19 13:40:00,108.53,108.92,108.27,108.69,29396.0,108.53,108.92,108.27,108.69,29396.0
2018-11-19 13:50:00,108.68,108.68,107.97,107.97,31804.0,108.68,108.68,107.97,107.97,31804.0
2018-11-19 14:00:00,108.06,108.12,107.46,107.85,47767.0,108.06,108.12,107.46,107.85,47767.0
2018-11-19 14:10:00,107.83,107.83,107.23,107.27,60477.0,107.83,107.83,107.23,107.27,60477.0
2018-11-19 14:20:00,107.32,107.42,105.97,106.18,222074.0,107.32,107.42,105.97,106.18,222074.0
2018-11-19 14:30:00,106.18,106.37,105.47,106.02,154209.0,106.18,106.37,105.47,106.02,154209.0
2018-11-19 14:40:00,106.01,106.02,104.77,105.27,170776.0,106.01,106.02,104.77,105.27,170776.0
2018-11-19 14:50:00,105.26,105.57,104.84,105.3,126563.0,105.26,105.57,104.84,105.3,126563.0
2018-11-19 15:00:00,105.28,105.75,105.0,105.46,66904.0,105.28,105.75,105.0,105.46,66904.0
2018-11-19 15:10:00,105.48,106.18,105.44,105.92,79331.0,105.48,106.18,105.44,105.92,79331.0
2018-11-19 15:20:00,105.93,106.16,105.39,105.57,58365.0,105.93,106.16,105.39,105.57,58365.0
2018-11-19 15:30:00,105.61,105.71,105.32,105.58,111393.0,105.61,105.71,105.32,105.58,111393.0
2018-11-19 15:40:00,105.54,105.92,105.43,105.85,183057.0,105.54,105.92,105.43,105.85,183057.0
2018-11-19 15:50:00,105.86,106.01,105.41,106.0,285172.0,105.86,106.01,105.41,106.0,285172.0
2018-11-20 09:30:00,100.8,103.6,97.57,102.68,418486.0,100.8,103.6,97.57,102.68,418486.0
2018-11-20 09:40:00,102.84,104.46,102.55,102.82,157833.0,102.84,104.46,102.55,102.82,157833.0
2018-11-20 09:50:00,102.84,103.08,101.26,101.79,177695.0,102.84,103.08,101.26,101.79,177695.0
2018-11-20 10:00:00,101.89,103.07,101.69,102.06,106580.0,101.89,103.07,101.69,102.06,106580.0
2018-11-20 10:10:00,102.07,103.4,101.62,103.39,98793.0,102.07,103.4,101.62,103.39,98793.0
2018-11-20 10:20:00,103.34,104.6,103.3,104.01,85235.0,103.34,104.6,103.3,104.01,85235.0
2018-11-20 10:30:00,104.15,105.4,103.83,105.15,94422.0,104.15,105.4,103.83,105.15,94422.0
2018-11-20 10:40:00,105.17,105.77,104.83,105.55,83367.0,105.17,105.77,104.83,105.55,83367.0
2018-11-20 10:50:00,105.55,106.36,105.39,106.25,86494.0,105.55,106.36,105.39,106.25,86494.0
2018-11-20 11:00:00,106.15,106.44,105.33,105.75,53581.0,106.15,106.44,105.33,105.75,53581.0
2018-11-20 11:10:00,105.75,105.99,104.74,104.76,62504.0,105.75,105.99,104.74,104.76,62504.0
2018-11-20 11:20:00,104.71,105.13,104.42,104.43,37203.0,104.71,105.13,104.42,104.43,37203.0
2018-11-20 11:30:00,104.5,106.29,104.5,106.26,49432.0,104.5,106.29,104.5,106.26,49432.0
2018-11-20 11:40:00,106.27,106.83,106.1,106.16,85473.0,106.27,106.83,106.1,106.16,85473.0
2018-11-20 11:50:00,106.04,106.14,105.26,105.64,39544.0,106.04,106.14,105.26,105.64,39544.0
2018-11-20 12:00:00,105.63,105.67,104.91,105.23,39808.0,105.63,105.67,104.91,105.23,39808.0
2018-11-20 12:10:00,105.13,105.5,104.75,104.99,32464.0,105.13,105.5,104.75,104.99,32464.0
2018-11-20 12:20:00,104.93,105.63,104.8,105.42,16195.0,104.93,105.63,104.8,105.42,16195.0
2018-11-20 12:30:00,105.47,105.71,105.11,105.17,19797.0,105.47,105.71,105.11,105.17,19797.0
2018-11-20 12:40:00,105.11,105.32,104.9,105.13,18239.0,105.11,105.32,104.9,105.13,18239.0
2018-11-20 12:50:00,105.04,106.09,104.9,105.99,48964.0,105.04,106.09,104.9,105.99,48964.0
2018-11-20 13:00:00,105.9,106.08,105.66,106.02,18108.0,105.9,106.08,105.66,106.02,18108.0
2018-11-20 13:10:00,106.02,106.09,105.37,105.51,17523.0,106.02,106.09,105.37,105.51,17523.0
2018-11-20 13:20:00,105.45,105.63,104.99,105.49,20414.0,105.45,105.63,104.99,105.49,20414.0
2018-11-20 13:30:00,105.33,105.41,104.96,105.12,80137.0,105.33,105.41,104.96,105.12,80137.0
2018-11-20 13:40:00,105.2,105.48,104.93,105.37,16274.0,105.2,105.48,104.93,105.37,16274.0
2018-11-20 13:50:00,105.31,105.4,104.72,104.72,17484.0,105.31,105.4,104.72,104.72,17484.0
2018-11-20 14:00:00,104.7,105.07,104.5,104.77,56214.0,104.7,105.07,104.5,104.77,56214.0
2018-11-20 14:10:00,104.77,105.25,104.73,104.89,22620.0,104.77,105.25,104.73,104.89,22620.0
2018-11-20 14:20:00,104.76,104.88,104.18,104.19,31828.0,104.76,104.88,104.18,104.19,31828.0
2018-11-20 14:30:00,104.28,104.94,104.18,104.63,17455.0,104.28,104.94,104.18,104.63,17455.0
2018-11-20 14:40:00,104.62,104.62,103.86,103.99,32794.0,104.62,104.62,103.86,103.99,32794.0
2018-11-20 14:50:00,104.07,104.54,104.05,104.46,27072.0,104.07,104.54,104.05,104.46,27072.0
2018-11-20 15:00:00,104.48,104.77,103.67,104.18,50808.0,104.48,104.77,103.67,104.18,50808.0
2018-11-20 15:10:00,104.13,104.9,104.0,104.73,59865.0,104.13,104.9,104.0,104.73,59865.0
2018-11-20 15:20:00,104.71,104.9,104.46,104.69,88857.0,104.71,104.9,104.46,104.69,88857.0
2018-11-20 15:30:00,104.67,104.8,104.3,104.8,52511.0,104.67,104.8,104.3,104.8,52511.0
2018-11-20 15:40:00,104.8,104.8,104.13,104.25,55949.0,104.8,104.8,104.13,104.25,55949.0
2018-11-20 15:50:00,104.26,104.75,104.15,104.71,158067.0,104.26,104.75,104.15,104.71,158067.0
2018-11-21 09:30:00,107.06,108.49,106.19,106.82,88967.0,107.06,108.49,106.19,106.82,88967.0
2018-11-21 09:40:00,106.8,107.16,105.56,106.37,117861.0,106.8,107.16,105.56,106.37,117861.0
2018-11-21 09:50:00,106.37,106.94,105.61,106.28,62044.0,106.37,106.94,105.61,106.28,62044.0
2018-11-21 10:00:00,106.22,107.0,105.58,105.79,51274.0,106.22,107.0,105.58,105.79,51274.0
2018-11-21 10:10:00,105.83,106.64,105.57,106.51,88693.0,105.83,106.64,105.57,106.51,88693.0
2018-11-21 10:20:00,106.61,107.37,106.47,106.69,45929.0,106.61,107.37,106.47,106.69,45929.0
2018-11-21 10:30:00,106.69,106.73,105.86,106.03,40108.0,106.69,106.73,105.86,106.03,40108.0
2018-11-21 10:40:00,105.99,106.42,105.91,106.37,17138.0,105.99,106.42,105.91,106.37,17138.0
2018-11-21 10:50:00,106.41,106.6,106.14,106.25,27931.0,106.41,106.6,106.14,106.25,27931.0
2018-11-21 11:00:00,106.23,106.95,106.15,106.95,28554.0,106.23,106.95,106.15,106.95,28554.0
2018-11-21 11:10:00,107.0,107.72,107.0,107.72,58978.0,107.0,107.72,107.0,107.72,58978.0
2018-11-21 11:20:00,107.8,108.32,107.67,108.03,39876.0,107.8,108.32,107.67,108.03,39876.0
2018-11-21 11:30:00,108.03,108.1,107.79,107.84,25615.0,108.03,108.1,107.79,107.84,25615.0
2018-11-21 11:40:00,107.82,107.91,107.35,107.53,46776.0,107.82,107.91,107.35,107.53,46776.0
2018-11-21 11:50:00,107.61,107.67,106.97,107.21,36611.0,107.61,107.67,106.97,107.21,36611.0
2018-11-21 12:00:00,107.26,107.32,106.89,107.12,43991.0,107.26,107.32,106.89,107.12,43991.0
2018-11-21 12:10:00,107.11,107.43,107.0,107.43,11973.0,107.11,107.43,107.0,107.43,11973.0
2018-11-21 12:20:00,107.38,107.49,106.99,107.03,30867.0,107.38,107.49,106.99,107.03,30867.0
2018-11-21 12:30:00,107.04,107.17,106.58,106.62,29180.0,107.04,107.17,106.58,106.62,29180.0
2018-11-21 12:40:00,106.65,106.86,106.56,106.78,46318.0,106.65,106.86,106.56,106.78,46318.0
2018-11-21 12:50:00,106.73,106.74,106.51,106.62,25204.0,106.73,106.74,106.51,106.62,25204.0
2018-11-21 13:00:00,106.65,107.03,106.34,106.82,33275.0,106.65,107.03,106.34,106.82,33275.0
2018-11-21 13:10:00,106.85,107.49,106.83,107.3,23069.0,106.85,107.49,106.83,107.3,23069.0
2018-11-21 13:20:00,107.25,107.27,106.8,107.21,14525.0,107.25,107.27,106.8,107.21,14525.0
2018-11-21 13:30:00,107.16,107.47,107.1,107.39,20791.0,107.16,107.47,107.1,107.39,20791.0
2018-11-21 13:40:00,107.41,107.89,107.4,107.62,32966.0,107.41,107.89,107.4,107.62,32966.0
2018-11-21 13:50:00,107.63,108.16,107.51,108.03,21774.0,107.63,108.16,107.51,108.03,21774.0
2018-11-21 14:00:00,107.99,107.99,107.7,107.72,10595.0,107.99,107.99,107.7,107.72,10595.0
2018-11-21 14:10:00,107.7,107.91,107.54,107.58,19743.0,107.7,107.91,107.54,107.58,19743.0
2018-11-21 14:20:00,107.63,107.63,107.37,107.53,20883.0,107.63,107.63,107.37,107.53,20883.0
2018-11-21 14:30:00,107.55,107.62,107.2,107.3,20489.0,107.55,107.62,107.2,107.3,20489.0
2018-11-21 14:40:00,107.31,107.37,107.15,107.32,28627.0,107.31,107.37,107.15,107.32,28627.0
2018-11-21 14:50:00,107.3,107.45,107.0,107.19,35341.0,107.3,107.45,107.0,107.19,35341.0
2018-11-21 15:00:00,107.19,107.63,107.18,107.59,27257.0,107.19,107.63,107.18,107.59,27257.0
2018-11-21 15:10:00,107.58,107.58,107.24,107.25,30653.0,107.58,107.58,107.24,107.25,30653.0
2018-11-21 15:20:00,107.27,107.65,107.23,107.52,34963.0,107.27,107.65,107.23,107.52,34963.0
2018-11-21 15:30:00,107.5,107.5,106.92,106.97,52883.0,107.5,107.5,106.92,106.97,52883.0
2018-11-21 15:40:00,106.96,107.07,106.88,106.97,62898.0,106.96,107.07,106.88,106.97,62898.0
2018-11-21 15:50:00,106.98,107.03,106.74,106.85,140927.0,106.98,107.03,106.74,106.85,140927.0
2018-11-23 09:30:00,105.18,107.24,105.18,107.03,61268.0,105.18,107.24,105.18,107.03,61268.0
2018-11-23 09:40:00,107.03,107.48,106.22,106.8,22547.0,107.03,107.48,106.22,106.8,22547.0
2018-11-23 09:50:00,106.73,107.13,106.11,106.59,26133.0,106.73,107.13,106.11,106.59,26133.0
2018-11-23 10:00:00,106.76,106.83,106.17,106.17,17191.0,106.76,106.83,106.17,106.17,17191.0
2018-11-23 10:10:00,106.19,106.37,105.33,105.73,23196.0,106.19,106.37,105.33,105.73,23196.0
2018-11-23 10:20:00,105.8,105.83,105.22,105.4,13229.0,105.8,105.83,105.22,105.4,13229.0
2018-11-23 10:30:00,105.41,105.9,105.19,105.5,18297.0,105.41,105.9,105.19,105.5,18297.0
2018-11-23 10:40:00,105.55,105.55,105.03,105.1,14407.0,105.55,105.55,105.03,105.1,14407.0
2018-11-23 10:50:00,105.04,105.41,104.98,105.02,15550.0,105.04,105.41,104.98,105.02,15550.0
2018-11-23 11:00:00,105.02,105.65,105.02,105.58,12762.0,105.02,105.65,105.02,105.58,12762.0
2018-11-23 11:10:00,105.61,105.83,105.28,105.64,19538.0,105.61,105.83,105.28,105.64,19538.0
2018-11-23 11:20:00,105.62,105.7,105.4,105.41,14000.0,105.62,105.7,105.4,105.41,14000.0
2018-11-23 11:30:00,105.37,105.62,105.24,105.48,25395.0,105.37,105.62,105.24,105.48,25395.0
2018-11-23 11:40:00,105.48,105.67,105.39,105.58,16504.0,105.48,105.67,105.39,105.58,16504.0
2018-11-23 11:50:00,105.54,105.59,105.25,105.35,17605.0,105.54,105.59,105.25,105.35,17605.0
2018-11-23 12:00:00,105.31,105.37,105.05,105.17,14828.0,105.31,105.37,105.05,105.17,14828.0
2018-11-23 12:10:00,105.15,105.56,105.13,105.44,15651.0,105.15,105.56,105.13,105.44,15651.0
2018-11-23 12:20:00,105.44,105.62,105.31,105.51,16665.0,105.44,105.62,105.31,105.51,16665.0
2018-11-23 12:30:00,105.53,105.79,105.49,105.6,24822.0,105.53,105.79,105.49,105.6,24822.0
2018-11-23 12:40:00,105.61,105.83,105.44,105.63,24827.0,105.61,105.83,105.44,105.63,24827.0
2018-11-23 12:50:00,105.62,105.71,105.4,105.5,56026.0,105.62,105.71,105.4,105.5,56026.0
2018-11-26 09:30:00,107.32,107.69,106.25,106.33,161166.0,107.32,107.69,106.25,106.33,161166.0
2018-11-26 09:40:00,106.34,106.98,106.26,106.62,24746.0,106.34,106.98,106.26,106.62,24746.0
2018-11-26 09:50:00,106.63,107.51,106.54,107.51,34575.0,106.63,107.51,106.54,107.51,34575.0
2018-11-26 10:00:00,107.58,107.77,107.28,107.38,69817.0,107.58,107.77,107.28,107.38,69817.0
2018-11-26 10:10:00,107.31,108.1,107.24,107.95,35045.0,107.31,108.1,107.24,107.95,35045.0
2018-11-26 10:20:00,107.95,108.22,107.72,108.13,42963.0,107.95,108.22,107.72,108.13,42963.0
2018-11-26 10:30:00,108.17,108.58,107.89,108.58,66230.0,108.17,108.58,107.89,108.58,66230.0
2018-11-26 10:40:00,108.6,109.1,108.57,108.73,54281.0,108.6,109.1,108.57,108.73,54281.0
2018-11-26 10:50:00,108.64,109.53,108.63,109.26,42602.0,108.64,109.53,108.63,109.26,42602.0
2018-11-26 11:00:00,109.16,109.87,109.09,109.61,45707.0,109.16,109.87,109.09,109.61,45707.0
2018-11-26 11:10:00,109.68,109.95,109.66,109.85,25053.0,109.68,109.95,109.66,109.85,25053.0
2018-11-26 11:20:00,109.89,110.09,109.5,109.54,103703.0,109.89,110.09,109.5,109.54,103703.0
2018-11-26 11:30:00,109.54,109.56,108.65,108.67,30317.0,109.54,109.56,108.65,108.67,30317.0
2018-11-26 11:40:00,108.68,108.84,108.39,108.55,17286.0,108.68,108.84,108.39,108.55,17286.0
2018-11-26 11:50:00,108.56,108.66,108.32,108.5,23126.0,108.56,108.66,108.32,108.5,23126.0
2018-11-26 12:00:00,108.45,109.05,108.45,109.05,17177.0,108.45,109.05,108.45,109.05,17177.0
2018-11-26 12:10:00,109.03,109.03,108.53,108.6,16602.0,109.03,109.03,108.53,108.6,16602.0
2018-11-26 12:20:00,108.6,108.78,108.46,108.53,8896.0,108.6,108.78,108.46,108.53,8896.0
2018-11-26 12:30:00,108.5,108.61,108.15,108.57,23552.0,108.5,108.61,108.15,108.57,23552.0
2018-11-26 12:40:00,108.52,108.59,108.36,108.45,11975.0,108.52,108.59,108.36,108.45,11975.0
2018-11-26 12:50:00,108.44,108.67,108.32,108.63,11141.0,108.44,108.67,108.32,108.63,11141.0
2018-11-26 13:00:00,108.62,108.67,108.5,108.64,9300.0,108.62,108.67,108.5,108.64,9300.0
2018-11-26 13:10:00,108.65,108.66,108.38,108.57,16418.0,108.65,108.66,108.38,108.57,16418.0
2018-11-26 13:20:00,108.54,108.6,108.43,108.56,38253.0,108.54,108.6,108.43,108.56,38253.0
2018-11-26 13:30:00,108.54,108.72,108.54,108.72,15602.0,108.54,108.72,108.54,108.72,15602.0
2018-11-26 13:40:00,108.68,109.15,108.48,109.08,11919.0,108.68,109.15,108.48,109.08,11919.0
2018-11-26 13:50:00,109.12,109.35,109.1,109.33,8212.0,109.12,109.35,109.1,109.33,8212.0
2018-11-26 14:00:00,109.3,109.31,109.08,109.09,6141.0,109.3,109.31,109.08,109.09,6141.0
2018-11-26 14:10:00,109.06,109.18,108.75,109.08,25864.0,109.06,109.18,108.75,109.08,25864.0
2018-11-26 14:20:00,109.11,109.33,109.05,109.33,19037.0,109.11,109.33,109.05,109.33,19037.0
2018-11-26 14:30:00,109.29,109.65,109.27,109.38,18847.0,109.29,109.65,109.27,109.38,18847.0
2018-11-26 14:40:00,109.35,109.42,109.23,109.36,14700.0,109.35,109.42,109.23,109.36,14700.0
2018-11-26 14:50:00,109.36,109.84,109.32,109.84,23666.0,109.36,109.84,109.32,109.84,23666.0
2018-11-26 15:00:00,109.8,109.98,109.72,109.75,27782.0,109.8,109.98,109.72,109.75,27782.0
2018-11-26 15:10:00,109.8,109.91,109.67,109.67,14688.0,109.8,109.91,109.67,109.67,14688.0
2018-11-26 15:20:00,109.68,109.79,109.54,109.7,27952.0,109.68,109.79,109.54,109.7,27952.0
2018-11-26 15:30:00,109.76,110.15,109.75,109.97,37760.0,109.76,110.15,109.75,109.97,37760.0
2018-11-26 15:40:00,109.95,110.31,109.95,110.26,60508.0,109.95,110.31,109.95,110.26,60508.0
2018-11-26 15:50:00,110.26,110.53,110.25,110.44,145429.0,110.26,110.53,110.25,110.44,145429.0
2018-11-27 09:30:00,109.75,109.86,108.25,108.49,66949.0,109.75,109.86,108.25,108.49,66949.0
2018-11-27 09:40:00,108.5,109.34,108.27,109.25,18685.0,108.5,109.34,108.27,109.25,18685.0
2018-11-27 09:50:00,109.15,110.2,108.67,110.11,25280.0,109.15,110.2,108.67,110.11,25280.0
2018-11-27 10:00:00,109.84,110.95,109.47,110.89,61067.0,109.84,110.95,109.47,110.89,61067.0
2018-11-27 10:10:00,110.81,111.7,110.67,110.67,91376.0,110.81,111.7,110.67,110.67,91376.0
2018-11-27 10:20:00,110.58,110.69,109.96,110.45,27858.0,110.58,110.69,109.96,110.45,27858.0
2018-11-27 10:30:00,110.45,110.58,109.63,109.7,20233.0,110.45,110.58,109.63,109.7,20233.0
2018-11-27 10:40:00,109.65,110.12,109.31,109.85,13897.0,109.65,110.12,109.31,109.85,13897.0
2018-11-27 10:50:00,109.88,110.35,109.75,110.14,20956.0,109.88,110.35,109.75,110.14,20956.0
2018-11-27 11:00:00,110.36,110.77,110.06,110.39,16485.0,110.36,110.77,110.06,110.39,16485.0
2018-11-27 11:10:00,110.43,110.52,110.0,110.35,22380.0,110.43,110.52,110.0,110.35,22380.0
2018-11-27 11:20:00,110.23,110.33,109.81,110.18,15987.0,110.23,110.33,109.81,110.18,15987.0
2018-11-27 11:30:00,110.08,110.09,109.62,109.92,16361.0,110.08,110.09,109.62,109.92,16361.0
2018-11-27 11:40:00,109.84,110.06,109.54,109.58,14228.0,109.84,110.06,109.54,109.58,14228.0
2018-11-27 11:50:00,109.72,110.16,109.59,109.99,52105.0,109.72,110.16,109.59,109.99,52105.0
2018-11-27 12:00:00,109.95,110.01,109.51,109.78,21169.0,109.95,110.01,109.51,109.78,21169.0
2018-11-27 12:10:00,109.69,109.86,109.39,109.6,29828.0,109.69,109.86,109.39,109.6,29828.0
2018-11-27 12:20:00,109.63,109.71,108.91,108.91,51629.0,109.63,109.71,108.91,108.91,51629.0
2018-11-27 12:30:00,109.0,109.13,108.75,109.09,38062.0,109.0,109.13,108.75,109.09,38062.0
2018-11-27 12:40:00,109.14,109.41,109.12,109.26,13800.0,109.14,109.41,109.12,109.26,13800.0
2018-11-27 12:50:00,109.18,109.28,108.9,109.03,25071.0,109.18,109.28,108.9,109.03,25071.0
2018-11-27 13:00:00,109.06,109.28,108.91,109.28,14963.0,109.06,109.28,108.91,109.28,14963.0
2018-11-27 13:10:00,109.31,109.48,108.93,109.15,16076.0,109.31,109.48,108.93,109.15,16076.0
2018-11-27 13:20:00,109.15,109.51,109.06,109.51,5789.0,109.15,109.51,109.06,109.51,5789.0
2018-11-27 13:30:00,109.47,109.65,109.34,109.54,7738.0,109.47,109.65,109.34,109.54,7738.0
2018-11-27 13:40:00,109.49,109.52,109.29,109.49,11300.0,109.49,109.52,109.29,109.49,11300.0
2018-11-27 13:50:00,109.35,109.83,109.25,109.83,8866.0,109.35,109.83,109.25,109.83,8866.0
2018-11-27 14:00:00,109.83,110.12,109.74,109.87,25302.0,109.83,110.12,109.74,109.87,25302.0
2018-11-27 14:10:00,109.82,109.86,109.6,109.79,10584.0,109.82,109.86,109.6,109.79,10584.0
2018-11-27 14:20:00,109.78,110.17,109.63,110.13,13357.0,109.78,110.17,109.63,110.13,13357.0
2018-11-27 14:30:00,110.16,110.2,109.76,109.8,27366.0,110.16,110.2,109.76,109.8,27366.0
2018-11-27 14:40:00,109.83,109.93,109.74,109.78,14081.0,109.83,109.93,109.74,109.78,14081.0
2018-11-27 14:50:00,109.76,109.79,109.59,109.59,11725.0,109.76,109.79,109.59,109.59,11725.0
2018-11-27 15:00:00,109.57,109.57,109.24,109.27,25333.0,109.57,109.57,109.24,109.27,25333.0
2018-11-27 15:10:00,109.33,109.59,109.29,109.46,18090.0,109.33,109.59,109.29,109.46,18090.0
2018-11-27 15:20:00,109.47,109.6,109.33,109.4,20641.0,109.47,109.6,109.33,109.4,20641.0
2018-11-27 15:30:00,109.43,109.45,109.22,109.41,20974.0,109.43,109.45,109.22,109.41,20974.0
2018-11-27 15:40:00,109.39,109.62,109.36,109.44,35393.0,109.39,109.62,109.36,109.44,35393.0
2018-11-27 15:50:00,109.44,109.63,109.36,109.56,97603.0,109.44,109.63,109.36,109.56,97603.0
2018-11-28 09:30:00,109.9,110.61,109.76,109.91,49709.0,109.9,110.61,109.76,109.91,49709.0
2018-11-28 09:40:00,109.98,110.0,108.8,108.98,28009.0,109.98,110.0,108.8,108.98,28009.0
2018-11-28 09:50:00,109.05,109.42,108.63,108.72,31551.0,109.05,109.42,108.63,108.72,31551.0
2018-11-28 10:00:00,108.76,109.52,108.7,109.03,45102.0,108.76,109.52,108.7,109.03,45102.0
2018-11-28 10:10:00,109.04,109.48,108.98,109.03,27267.0,109.04,109.48,108.98,109.03,27267.0
2018-11-28 10:20:00,108.93,109.45,108.8,109.1,36301.0,108.93,109.45,108.8,109.1,36301.0
2018-11-28 10:30:00,109.02,109.15,108.42,108.62,38693.0,109.02,109.15,108.42,108.62,38693.0
2018-11-28 10:40:00,108.57,108.61,107.83,107.93,45602.0,108.57,108.61,107.83,107.93,45602.0
2018-11-28 10:50:00,108.0,108.82,107.77,108.5,60196.0,108.0,108.82,107.77,108.5,60196.0
2018-11-28 11:00:00,108.44,108.83,108.3,108.7,34110.0,108.44,108.83,108.3,108.7,34110.0
2018-11-28 11:10:00,108.76,109.11,108.44,108.87,23144.0,108.76,109.11,108.44,108.87,23144.0
2018-11-28 11:20:00,108.78,109.0,108.53,108.74,20401.0,108.78,109.0,108.53,108.74,20401.0
2018-11-28 11:30:00,108.73,109.01,108.57,108.73,56291.0,108.73,109.01,108.57,108.73,56291.0
2018-11-28 11:40:00,108.74,108.95,108.57,108.73,16051.0,108.74,108.95,108.57,108.73,16051.0
2018-11-28 11:50:00,108.73,108.97,108.6,108.75,34529.0,108.73,108.97,108.6,108.75,34529.0
2018-11-28 12:00:00,108.79,110.09,108.78,110.07,101577.0,108.79,110.09,108.78,110.07,101577.0
2018-11-28 12:10:00,110.07,110.14,109.31,109.5,50219.0,110.07,110.14,109.31,109.5,50219.0
2018-11-28 12:20:00,109.66,110.86,109.58,110.66,23017.0,109.66,110.86,109.58,110.66,23017.0
2018-11-28 12:30:00,110.62,110.91,110.49,110.7,24906.0,110.62,110.91,110.49,110.7,24906.0
2018-11-28 12:40:00,110.66,110.9,110.5,110.75,26321.0,110.66,110.9,110.5,110.75,26321.0
2018-11-28 12:50:00,110.72,111.17,110.7,110.81,25428.0,110.72,111.17,110.7,110.81,25428.0
2018-11-28 13:00:00,110.79,110.8,110.17,110.37,23988.0,110.79,110.8,110.17,110.37,23988.0
2018-11-28 13:10:00,110.36,110.51,110.19,110.47,23557.0,110.36,110.51,110.19,110.47,23557.0
2018-11-28 13:20:00,110.47,110.51,110.15,110.36,32860.0,110.47,110.51,110.15,110.36,32860.0
2018-11-28 13:30:00,110.35,110.6,110.24,110.55,27098.0,110.35,110.6,110.24,110.55,27098.0
2018-11-28 13:40:00,110.55,110.9,110.42,110.46,31412.0,110.55,110.9,110.42,110.46,31412.0
2018-11-28 13:50:00,110.45,110.68,110.3,110.5,38503.0,110.45,110.68,110.3,110.5,38503.0
2018-11-28 14:00:00,110.52,111.25,110.45,111.12,66674.0,110.52,111.25,110.45,111.12,66674.0
2018-11-28 14:10:00,111.11,111.16,110.47,110.94,27578.0,111.11,111.16,110.47,110.94,27578.0
2018-11-28 14:20:00,110.87,110.96,110.65,110.77,20195.0,110.87,110.96,110.65,110.77,20195.0
2018-11-28 14:30:00,110.81,110.98,110.68,110.74,35433.0,110.81,110.98,110.68,110.74,35433.0
2018-11-28 14:40:00,110.73,110.82,110.53,110.65,25949.0,110.73,110.82,110.53,110.65,25949.0
2018-11-28 14:50:00,110.67,110.79,110.27,110.42,26214.0,110.67,110.79,110.27,110.42,26214.0
2018-11-28 15:00:00,110.41,110.52,110.2,110.44,19290.0,110.41,110.52,110.2,110.44,19290.0
2018-11-28 15:10:00,110.48,110.56,110.37,110.5,23443.0,110.48,110.56,110.37,110.5,23443.0
2018-11-28 15:20:00,110.45,110.62,110.32,110.51,29930.0,110.45,110.62,110.32,110.51,29930.0
2018-11-28 15:30:00,110.54,110.73,110.32,110.6,77008.0,110.54,110.73,110.32,110.6,77008.0
2018-11-28 15:40:00,110.6,110.81,110.49,110.66,100652.0,110.6,110.81,110.49,110.66,100652.0
2018-11-28 15:50:00,110.64,110.74,110.52,110.63,204912.0,110.64,110.74,110.52,110.63,204912.0
2018-11-29 09:30:00,109.5,111.13,109.21,110.45,49236.0,109.5,111.13,109.21,110.45,49236.0
2018-11-29 09:40:00,110.52,110.94,109.89,110.11,33952.0,110.52,110.94,109.89,110.11,33952.0
2018-11-29 09:50:00,110.13,110.36,109.47,109.78,18252.0,110.13,110.36,109.47,109.78,18252.0
2018-11-29 10:00:00,109.76,110.01,109.27,109.66,19560.0,109.76,110.01,109.27,109.66,19560.0
2018-11-29 10:10:00,109.56,109.96,109.16,109.46,28311.0,109.56,109.96,109.16,109.46,28311.0
2018-11-29 10:20:00,109.35,109.66,109.21,109.45,19049.0,109.35,109.66,109.21,109.45,19049.0
2018-11-29 10:30:00,109.49,110.3,109.49,110.3,36856.0,109.49,110.3,109.49,110.3,36856.0
2018-11-29 10:40:00,110.2,110.21,109.67,109.7,23684.0,110.2,110.21,109.67,109.7,23684.0
2018-11-29 10:50:00,109.67,110.02,109.44,110.02,14577.0,109.67,110.02,109.44,110.02,14577.0
2018-11-29 11:00:00,110.05,110.42,109.92,110.26,19446.0,110.05,110.42,109.92,110.26,19446.0
2018-11-29 11:10:00,110.32,111.0,110.32,110.6,18167.0,110.32,111.0,110.32,110.6,18167.0
2018-11-29 11:20:00,110.65,111.17,110.46,111.04,17824.0,110.65,111.17,110.46,111.04,17824.0
2018-11-29 11:30:00,111.03,111.81,110.98,111.61,32299.0,111.03,111.81,110.98,111.61,32299.0
2018-11-29 11:40:00,111.6,112.85,111.57,112.85,33479.0,111.6,112.85,111.57,112.85,33479.0
2018-11-29 11:50:00,112.81,112.95,112.29,112.37,53629.0,112.81,112.95,112.29,112.37,53629.0
2018-11-29 12:00:00,112.31,112.31,111.51,111.64,29446.0,112.31,112.31,111.51,111.64,29446.0
2018-11-29 12:10:00,111.7,112.01,111.69,112.01,18065.0,111.7,112.01,111.69,112.01,18065.0
2018-11-29 12:20:00,111.98,112.03,111.81,111.84,26089.0,111.98,112.03,111.81,111.84,26089.0
2018-11-29 12:30:00,111.81,111.93,111.53,111.93,17531.0,111.81,111.93,111.53,111.93,17531.0
2018-11-29 12:40:00,111.93,112.15,111.79,111.87,30481.0,111.93,112.15,111.79,111.87,30481.0
2018-11-29 12:50:00,111.88,112.0,111.66,111.98,17755.0,111.88,112.0,111.66,111.98,17755.0
2018-11-29 13:00:00,111.98,112.0,111.61,111.66,11400.0,111.98,112.0,111.61,111.66,11400.0
2018-11-29 13:10:00,111.71,111.83,111.56,111.83,34243.0,111.71,111.83,111.56,111.83,34243.0
2018-11-29 13:20:00,111.77,111.77,111.49,111.55,18893.0,111.77,111.77,111.49,111.55,18893.0
2018-11-29 13:30:00,111.55,111.63,111.51,111.54,14682.0,111.55,111.63,111.51,111.54,14682.0
2018-11-29 13:40:00,111.55,112.14,111.42,112.11,14975.0,111.55,112.14,111.42,112.11,14975.0
2018-11-29 13:50:00,112.18,112.2,111.95,112.13,9043.0,112.18,112.2,111.95,112.13,9043.0
2018-11-29 14:00:00,112.12,112.32,111.93,112.06,12968.0,112.12,112.32,111.93,112.06,12968.0
2018-11-29 14:10:00,112.11,112.5,112.11,112.4,18174.0,112.11,112.5,112.11,112.4,18174.0
2018-11-29 14:20:00,112.4,112.55,112.34,112.43,20208.0,112.4,112.55,112.34,112.43,20208.0
2018-11-29 14:30:00,112.41,112.48,112.1,112.11,47796.0,112.41,112.48,112.1,112.11,47796.0
2018-11-29 14:40:00,112.08,112.49,111.97,112.39,53296.0,112.08,112.49,111.97,112.39,53296.0
2018-11-29 14:50:00,112.39,112.63,112.34,112.51,77914.0,112.39,112.63,112.34,112.51,77914.0
2018-11-29 15:00:00,112.48,112.55,112.26,112.55,44777.0,112.48,112.55,112.26,112.55,44777.0
2018-11-29 15:10:00,112.57,112.6,112.33,112.38,34565.0,112.57,112.6,112.33,112.38,34565.0
2018-11-29 15:20:00,112.35,112.64,112.3,112.56,32804.0,112.35,112.64,112.3,112.56,32804.0
2018-11-29 15:30:00,112.54,112.55,112.32,112.36,34689.0,112.54,112.55,112.32,112.36,34689.0
2018-11-29 15:40:00,112.34,112.5,112.12,112.23,58282.0,112.34,112.5,112.12,112.23,58282.0
2018-11-29 15:50:00,112.24,112.27,111.82,111.92,92234.0,112.24,112.27,111.82,111.92,92234.0
2018-11-30 09:30:00,111.77,112.2,111.0,111.98,56916.0,111.77,112.2,111.0,111.98,56916.0
2018-11-30 09:40:00,111.91,111.91,110.85,111.81,63546.0,111.91,111.91,110.85,111.81,63546.0
2018-11-30 09:50:00,111.76,111.8,110.69,111.05,74501.0,111.76,111.8,110.69,111.05,74501.0
2018-11-30 10:00:00,110.98,111.96,110.58,111.75,70178.0,110.98,111.96,110.58,111.75,70178.0
2018-11-30 10:10:00,111.53,111.69,111.13,111.29,23953.0,111.53,111.69,111.13,111.29,23953.0
2018-11-30 10:20:00,111.24,111.29,110.92,111.16,22097.0,111.24,111.29,110.92,111.16,22097.0
2018-11-30 10:30:00,111.23,111.62,111.05,111.17,28620.0,111.23,111.62,111.05,111.17,28620.0
2018-11-30 10:40:00,111.22,111.28,110.53,110.67,44664.0,111.22,111.28,110.53,110.67,44664.0
2018-11-30 10:50:00,110.68,111.2,110.52,110.81,37089.0,110.68,111.2,110.52,110.81,37089.0
2018-11-30 11:00:00,110.77,110.91,110.31,110.41,22657.0,110.77,110.91,110.31,110.41,22657.0
2018-11-30 11:10:00,110.47,110.9,110.3,110.65,24554.0,110.47,110.9,110.3,110.65,24554.0
2018-11-30 11:20:00,110.65,110.7,110.14,110.33,21801.0,110.65,110.7,110.14,110.33,21801.0
2018-11-30 11:30:00,110.27,110.96,110.12,110.86,22154.0,110.27,110.96,110.12,110.86,22154.0
2018-11-30 11:40:00,110.93,111.36,110.93,111.31,15617.0,110.93,111.36,110.93,111.31,15617.0
2018-11-30 11:50:00,111.34,111.38,110.95,110.97,20149.0,111.34,111.38,110.95,110.97,20149.0
2018-11-30 12:00:00,110.97,111.0,110.66,110.9,19978.0,110.97,111.0,110.66,110.9,19978.0
2018-11-30 12:10:00,110.77,110.81,110.25,110.25,16266.0,110.77,110.81,110.25,110.25,16266.0
2018-11-30 12:20:00,110.26,110.31,110.03,110.16,17542.0,110.26,110.31,110.03,110.16,17542.0
2018-11-30 12:30:00,110.16,110.19,109.44,109.44,30096.0,110.16,110.19,109.44,109.44,30096.0
2018-11-30 12:40:00,109.44,110.11,109.31,109.96,36294.0,109.44,110.11,109.31,109.96,36294.0
2018-11-30 12:50:00,109.93,110.31,109.84,109.9,14857.0,109.93,110.31,109.84,109.9,14857.0
2018-11-30 13:00:00,109.81,109.85,109.45,109.55,24114.0,109.81,109.85,109.45,109.55,24114.0
2018-11-30 13:10:00,109.57,109.63,109.47,109.59,14280.0,109.57,109.63,109.47,109.59,14280.0
2018-11-30 13:20:00,109.59,109.74,109.49,109.73,11634.0,109.59,109.74,109.49,109.73,11634.0
2018-11-30 13:30:00,109.7,109.96,109.5,109.82,52749.0,109.7,109.96,109.5,109.82,52749.0
2018-11-30 13:40:00,109.81,110.11,109.7,109.77,26106.0,109.81,110.11,109.7,109.77,26106.0
2018-11-30 13:50:00,109.85,110.0,109.79,109.9,24893.0,109.85,110.0,109.79,109.9,24893.0
2018-11-30 14:00:00,109.94,109.98,109.61,109.61,29269.0,109.94,109.98,109.61,109.61,29269.0
2018-11-30 14:10:00,109.63,109.68,109.31,109.38,32556.0,109.63,109.68,109.31,109.38,32556.0
2018-11-30 14:20:00,109.4,109.41,108.96,109.16,62704.0,109.4,109.41,108.96,109.16,62704.0
2018-11-30 14:30:00,109.11,109.39,109.05,109.39,96084.0,109.11,109.39,109.05,109.39,96084.0
2018-11-30 14:40:00,109.4,109.61,109.07,109.17,88459.0,109.4,109.61,109.07,109.17,88459.0
2018-11-30 14:50:00,109.17,109.25,108.9,109.03,54274.0,109.17,109.25,108.9,109.03,54274.0
2018-11-30 15:00:00,109.06,109.24,108.9,109.23,60528.0,109.06,109.24,108.9,109.23,60528.0
2018-11-30 15:10:00,109.27,109.34,109.1,109.29,26824.0,109.27,109.34,109.1,109.29,26824.0
2018-11-30 15:20:00,109.27,109.48,109.1,109.31,58084.0,109.27,109.48,109.1,109.31,58084.0
2018-11-30 15:30:00,109.32,109.67,109.23,109.64,71087.0,109.32,109.67,109.23,109.64,71087.0
2018-11-30 15:40:00,109.62,109.68,109.23,109.3,129431.0,109.62,109.68,109.23,109.3,129431.0
2018-11-30 15:50:00,109.3,109.81,109.09,109.67,302014.0,109.3,109.81,109.09,109.67,302014.0
2018-12-03 09:30:00,112.0,112.01,108.79,108.84,178570.0,112.0,112.01,108.79,108.84,178570.0
2018-12-03 09:40:00,108.79,108.79,106.79,107.06,273719.0,108.79,108.79,106.79,107.06,273719.0
2018-12-03 09:50:00,107.05,107.15,105.51,105.77,434930.0,107.05,107.15,105.51,105.77,434930.0
2018-12-03 10:00:00,105.77,106.1,103.36,103.98,417947.0,105.77,106.1,103.36,103.98,417947.0
2018-12-03 10:10:00,103.98,104.06,102.61,102.61,265928.0,103.98,104.06,102.61,102.61,265928.0
2018-12-03 10:20:00,102.72,104.04,102.4,102.6,540782.0,102.72,104.04,102.4,102.6,540782.0
2018-12-03 10:30:00,102.61,103.43,102.11,103.05,220155.0,102.61,103.43,102.11,103.05,220155.0
2018-12-03 10:40:00,103.05,104.13,103.01,103.69,107015.0,103.05,104.13,103.01,103.69,107015.0
2018-12-03 10:50:00,103.67,103.74,102.74,102.96,94394.0,103.67,103.74,102.74,102.96,94394.0
2018-12-03 11:00:00,103.08,103.25,102.27,103.22,83881.0,103.08,103.25,102.27,103.22,83881.0
2018-12-03 11:10:00,103.24,103.5,102.68,102.83,79245.0,103.24,103.5,102.68,102.83,79245.0
2018-12-03 11:20:00,102.8,103.07,102.26,102.66,100941.0,102.8,103.07,102.26,102.66,100941.0
2018-12-03 11:30:00,102.69,103.87,102.63,103.84,137485.0,102.69,103.87,102.63,103.84,137485.0
2018-12-03 11:40:00,103.87,103.95,102.84,103.03,113677.0,103.87,103.95,102.84,103.03,113677.0
2018-12-03 11:50:00,103.06,103.09,102.08,102.24,94187.0,103.06,103.09,102.08,102.24,94187.0
2018-12-03 12:00:00,102.23,102.5,102.23,102.35,60002.0,102.23,102.5,102.23,102.35,60002.0
2018-12-03 12:10:00,102.36,102.36,101.59,101.69,117939.0,102.36,102.36,101.59,101.69,117939.0
2018-12-03 12:20:00,101.68,101.77,100.97,101.18,224671.0,101.68,101.77,100.97,101.18,224671.0
2018-12-03 12:30:00,101.22,101.76,101.21,101.42,120015.0,101.22,101.76,101.21,101.42,120015.0
2018-12-03 12:40:00,101.39,101.67,100.96,101.3,217606.0,101.39,101.67,100.96,101.3,217606.0
2018-12-03 12:50:00,101.31,101.85,101.02,101.85,190854.0,101.31,101.85,101.02,101.85,190854.0
2018-12-03 13:00:00,101.81,102.2,101.64,101.99,181459.0,101.81,102.2,101.64,101.99,181459.0
2018-12-03 13:10:00,101.94,102.55,101.85,102.34,173736.0,101.94,102.55,101.85,102.34,173736.0
2018-12-03 13:20:00,102.34,102.38,101.88,102.12,144446.0,102.34,102.38,101.88,102.12,144446.0
2018-12-03 13:30:00,102.09,102.3,101.54,102.14,92582.0,102.09,102.3,101.54,102.14,92582.0
2018-12-03 13:40:00,102.16,102.48,102.0,102.03,118638.0,102.16,102.48,102.0,102.03,118638.0
2018-12-03 13:50:00,102.05,102.72,102.05,102.27,128188.0,102.05,102.72,102.05,102.27,128188.0
2018-12-03 14:00:00,102.27,102.63,102.2,102.36,92905.0,102.27,102.63,102.2,102.36,92905.0
2018-12-03 14:10:00,102.36,102.43,102.02,102.06,118293.0,102.36,102.43,102.02,102.06,118293.0
2018-12-03 14:20:00,102.06,102.7,102.0,102.68,99853.0,102.06,102.7,102.0,102.68,99853.0
2018-12-03 14:30:00,102.68,104.0,102.68,103.61,294758.0,102.68,104.0,102.68,103.61,294758.0
2018-12-03 14:40:00,103.63,103.68,102.99,103.4,106739.0,103.63,103.68,102.99,103.4,106739.0
2018-12-03 14:50:00,103.42,103.55,103.0,103.48,120545.0,103.42,103.55,103.0,103.48,120545.0
2018-12-03 15:00:00,103.5,103.62,103.14,103.15,60238.0,103.5,103.62,103.14,103.15,60238.0
2018-12-03 15:10:00,103.11,103.3,102.82,103.21,139714.0,103.11,103.3,102.82,103.21,139714.0
2018-12-03 15:20:00,103.21,103.51,102.92,103.2,348490.0,103.21,103.51,102.92,103.2,348490.0
2018-12-03 15:30:00,103.23,104.19,103.13,104.14,197922.0,103.23,104.19,103.13,104.14,197922.0
2018-12-03 15:40:00,104.15,104.15,103.75,104.0,170915.0,104.15,104.15,103.75,104.0,170915.0
2018-12-03 15:50:00,103.99,104.0,103.32,103.48,416793.0,103.99,104.0,103.32,103.48,416793.0
2018-12-04 09:30:00,104.01,106.51,103.97,105.31,198374.0,104.01,106.51,103.97,105.31,198374.0
2018-12-04 09:40:00,105.2,105.44,103.84,104.0,159631.0,105.2,105.44,103.84,104.0,159631.0
2018-12-04 09:50:00,104.0,105.42,103.9,105.28,121788.0,104.0,105.42,103.9,105.28,121788.0
2018-12-04 10:00:00,105.22,105.75,104.89,105.22,109747.0,105.22,105.75,104.89,105.22,109747.0
2018-12-04 10:10:00,105.21,105.37,104.86,104.92,60573.0,105.21,105.37,104.86,104.92,60573.0
2018-12-04 10:20:00,104.88,105.27,104.68,105.26,54742.0,104.88,105.27,104.68,105.26,54742.0
2018-12-04 10:30:00,105.27,105.31,104.77,105.08,53429.0,105.27,105.31,104.77,105.08,53429.0
2018-12-04 10:40:00,105.1,105.37,105.05,105.37,94772.0,105.1,105.37,105.05,105.37,94772.0
2018-12-04 10:50:00,105.37,105.73,104.76,104.8,66392.0,105.37,105.73,104.76,104.8,66392.0
2018-12-04 11:00:00,104.82,104.84,104.38,104.38,83494.0,104.82,104.84,104.38,104.38,83494.0
2018-12-04 11:10:00,104.39,104.39,103.7,103.89,61791.0,104.39,104.39,103.7,103.89,61791.0
2018-12-04 11:20:00,103.89,104.09,103.53,103.65,54270.0,103.89,104.09,103.53,103.65,54270.0
2018-12-04 11:30:00,103.7,103.75,103.14,103.34,36748.0,103.7,103.75,103.14,103.34,36748.0
2018-12-04 11:40:00,103.3,103.51,103.04,103.04,36268.0,103.3,103.51,103.04,103.04,36268.0
2018-12-04 11:50:00,103.1,103.76,103.08,103.41,21688.0,103.1,103.76,103.08,103.41,21688.0
2018-12-04 12:00:00,103.42,103.55,102.98,103.36,40621.0,103.42,103.55,102.98,103.36,40621.0
2018-12-04 12:10:00,103.36,103.38,102.69,103.08,28754.0,103.36,103.38,102.69,103.08,28754.0
2018-12-04 12:20:00,103.15,103.32,102.44,102.57,25013.0,103.15,103.32,102.44,102.57,25013.0
2018-12-04 12:30:00,102.53,102.53,101.32,101.82,103233.0,102.53,102.53,101.32,101.82,103233.0
2018-12-04 12:40:00,101.88,102.88,101.7,102.8,64024.0,101.88,102.88,101.7,102.8,64024.0
2018-12-04 12:50:00,102.73,102.76,102.05,102.09,27458.0,102.73,102.76,102.05,102.09,27458.0
2018-12-04 13:00:00,102.04,102.09,101.57,101.58,33512.0,102.04,102.09,101.57,101.58,33512.0
2018-12-04 13:10:00,101.59,101.97,101.34,101.72,97446.0,101.59,101.97,101.34,101.72,97446.0
2018-12-04 13:20:00,101.68,101.83,101.08,101.52,55008.0,101.68,101.83,101.08,101.52,55008.0
2018-12-04 13:30:00,101.55,101.74,100.83,100.84,72631.0,101.55,101.74,100.83,100.84,72631.0
2018-12-04 13:40:00,100.8,101.48,100.5,101.25,48592.0,100.8,101.48,100.5,101.25,48592.0
2018-12-04 13:50:00,101.25,101.77,101.1,101.48,36855.0,101.25,101.77,101.1,101.48,36855.0
2018-12-04 14:00:00,101.47,102.14,101.31,102.14,54036.0,101.47,102.14,101.31,102.14,54036.0
2018-12-04 14:10:00,102.11,102.65,102.11,102.52,65992.0,102.11,102.65,102.11,102.52,65992.0
2018-12-04 14:20:00,102.57,102.57,101.43,101.57,62345.0,102.57,102.57,101.43,101.57,62345.0
2018-12-04 14:30:00,101.61,101.85,101.45,101.5,128924.0,101.61,101.85,101.45,101.5,128924.0
2018-12-04 14:40:00,101.46,102.07,101.4,101.93,64611.0,101.46,102.07,101.4,101.93,64611.0
2018-12-04 14:50:00,101.89,101.93,101.54,101.57,95655.0,101.89,101.93,101.54,101.57,95655.0
2018-12-04 15:00:00,101.56,101.72,101.31,101.51,86771.0,101.56,101.72,101.31,101.51,86771.0
2018-12-04 15:10:00,101.51,102.19,101.47,101.9,73123.0,101.51,102.19,101.47,101.9,73123.0
2018-12-04 15:20:00,101.93,102.15,101.51,101.7,73081.0,101.93,102.15,101.51,101.7,73081.0
2018-12-04 15:30:00,101.73,101.93,101.52,101.56,74215.0,101.73,101.93,101.52,101.56,74215.0
2018-12-04 15:40:00,101.55,101.75,101.16,101.28,126444.0,101.55,101.75,101.16,101.28,126444.0
2018-12-04 15:50:00,101.32,101.74,101.25,101.69,247671.0,101.32,101.74,101.25,101.69,247671.0
2018-12-06 09:30:00,99.0,103.55,98.0,102.89,186529.0,99.0,103.55,98.0,102.89,186529.0
2018-12-06 09:40:00,102.99,103.0,101.55,101.55,95359.0,102.99,103.0,101.55,101.55,95359.0
2018-12-06 09:50:00,101.59,102.12,100.65,101.77,61967.0,101.59,102.12,100.65,101.77,61967.0
2018-12-06 10:00:00,101.64,102.95,101.36,102.89,102109.0,101.64,102.95,101.36,102.89,102109.0
2018-12-06 10:10:00,102.87,103.48,102.36,103.09,83656.0,102.87,103.48,102.36,103.09,83656.0
2018-12-06 10:20:00,103.08,104.27,103.07,103.82,112222.0,103.08,104.27,103.07,103.82,112222.0
2018-12-06 10:30:00,103.76,103.77,103.13,103.39,88135.0,103.76,103.77,103.13,103.39,88135.0
2018-12-06 10:40:00,103.39,104.1,103.35,103.78,70322.0,103.39,104.1,103.35,103.78,70322.0
2018-12-06 10:50:00,103.78,103.96,102.77,102.93,61967.0,103.78,103.96,102.77,102.93,61967.0
2018-12-06 11:00:00,102.96,103.53,102.64,103.29,55310.0,102.96,103.53,102.64,103.29,55310.0
2018-12-06 11:10:00,103.37,103.46,102.93,103.04,124377.0,103.37,103.46,102.93,103.04,124377.0
2018-12-06 11:20:00,103.07,103.07,102.24,102.58,45236.0,103.07,103.07,102.24,102.58,45236.0
2018-12-06 11:30:00,102.56,103.57,102.55,103.57,39762.0,102.56,103.57,102.55,103.57,39762.0
2018-12-06 11:40:00,103.49,104.12,103.41,104.12,35214.0,103.49,104.12,103.41,104.12,35214.0
2018-12-06 11:50:00,104.18,104.69,103.97,104.64,24422.0,104.18,104.69,103.97,104.64,24422.0
2018-12-06 12:00:00,104.59,104.69,104.13,104.25,26689.0,104.59,104.69,104.13,104.25,26689.0
2018-12-06 12:10:00,104.2,104.86,104.1,104.78,27094.0,104.2,104.86,104.1,104.78,27094.0
2018-12-06 12:20:00,104.69,105.12,104.5,104.88,66562.0,104.69,105.12,104.5,104.88,66562.0
2018-12-06 12:30:00,104.87,105.28,104.57,104.8,108102.0,104.87,105.28,104.57,104.8,108102.0
2018-12-06 12:40:00,104.77,106.18,104.62,106.11,87028.0,104.77,106.18,104.62,106.11,87028.0
2018-12-06 12:50:00,106.18,106.46,105.83,106.3,118113.0,106.18,106.46,105.83,106.3,118113.0
2018-12-06 13:00:00,106.32,106.33,105.46,105.55,41216.0,106.32,106.33,105.46,105.55,41216.0
2018-12-06 13:10:00,105.54,106.3,105.5,106.04,46166.0,105.54,106.3,105.5,106.04,46166.0
2018-12-06 13:20:00,106.06,106.24,105.6,106.0,78566.0,106.06,106.24,105.6,106.0,78566.0
2018-12-06 13:30:00,105.92,105.96,105.36,105.55,51175.0,105.92,105.96,105.36,105.55,51175.0
2018-12-06 13:40:00,105.73,106.01,105.7,106.01,20554.0,105.73,106.01,105.7,106.01,20554.0
2018-12-06 13:50:00,106.01,106.17,105.71,106.09,21378.0,106.01,106.17,105.71,106.09,21378.0
2018-12-06 14:00:00,106.1,106.55,106.05,106.33,43924.0,106.1,106.55,106.05,106.33,43924.0
2018-12-06 14:10:00,106.33,106.45,105.63,105.63,45343.0,106.33,106.45,105.63,105.63,45343.0
2018-12-06 14:20:00,105.7,105.74,105.0,105.38,67377.0,105.7,105.74,105.0,105.38,67377.0
2018-12-06 14:30:00,105.47,105.47,105.0,105.2,103948.0,105.47,105.47,105.0,105.2,103948.0
2018-12-06 14:40:00,105.14,105.51,104.25,104.4,58959.0,105.14,105.51,104.25,104.4,58959.0
2018-12-06 14:50:00,104.49,105.69,104.46,105.69,81515.0,104.49,105.69,104.46,105.69,81515.0
2018-12-06 15:00:00,105.71,106.31,105.64,106.05,72754.0,105.71,106.31,105.64,106.05,72754.0
2018-12-06 15:10:00,106.08,106.24,105.84,106.12,31189.0,106.08,106.24,105.84,106.12,31189.0
2018-12-06 15:20:00,106.0,106.06,105.84,105.94,69185.0,106.0,106.06,105.84,105.94,69185.0
2018-12-06 15:30:00,105.89,106.46,105.73,105.89,108096.0,105.89,106.46,105.73,105.89,108096.0
2018-12-06 15:40:00,105.9,106.23,105.75,105.92,100376.0,105.9,106.23,105.75,105.92,100376.0
2018-12-06 15:50:00,105.91,106.22,105.82,106.21,185437.0,105.91,106.22,105.82,106.21,185437.0
2018-12-07 09:30:00,105.24,106.7,104.48,106.69,129491.0,105.24,106.7,104.48,106.69,129491.0
2018-12-07 09:40:00,106.69,107.0,106.23,106.78,130172.0,106.69,107.0,106.23,106.78,130172.0
2018-12-07 09:50:00,106.72,106.83,106.14,106.3,78326.0,106.72,106.83,106.14,106.3,78326.0
2018-12-07 10:00:00,106.3,107.04,106.29,106.69,51681.0,106.3,107.04,106.29,106.69,51681.0
2018-12-07 10:10:00,106.69,106.69,105.9,106.34,109681.0,106.69,106.69,105.9,106.34,109681.0
2018-12-07 10:20:00,106.22,107.61,106.2,107.44,78273.0,106.22,107.61,106.2,107.44,78273.0
2018-12-07 10:30:00,107.48,107.95,106.81,106.89,69724.0,107.48,107.95,106.81,106.89,69724.0
2018-12-07 10:40:00,106.89,107.9,106.82,107.5,45842.0,106.89,107.9,106.82,107.5,45842.0
2018-12-07 10:50:00,107.43,108.12,107.28,108.12,62737.0,107.43,108.12,107.28,108.12,62737.0
2018-12-07 11:00:00,108.11,108.18,106.32,106.33,83956.0,108.11,108.18,106.32,106.33,83956.0
2018-12-07 11:10:00,106.31,106.59,105.65,106.15,68016.0,106.31,106.59,105.65,106.15,68016.0
2018-12-07 11:20:00,106.13,106.3,105.34,105.65,45911.0,106.13,106.3,105.34,105.65,45911.0
2018-12-07 11:30:00,105.61,105.88,105.28,105.69,40861.0,105.61,105.88,105.28,105.69,40861.0
2018-12-07 11:40:00,105.76,105.88,105.47,105.76,20579.0,105.76,105.88,105.47,105.76,20579.0
2018-12-07 11:50:00,105.8,105.82,104.71,104.72,24873.0,105.8,105.82,104.71,104.72,24873.0
2018-12-07 12:00:00,104.76,105.16,104.69,104.69,28150.0,104.76,105.16,104.69,104.69,28150.0
2018-12-07 12:10:00,104.63,105.08,104.08,104.24,24359.0,104.63,105.08,104.08,104.24,24359.0
2018-12-07 12:20:00,104.28,104.61,104.22,104.39,20991.0,104.28,104.61,104.22,104.39,20991.0
2018-12-07 12:30:00,104.36,104.38,103.88,104.03,18200.0,104.36,104.38,103.88,104.03,18200.0
2018-12-07 12:40:00,104.06,104.08,103.36,103.63,21715.0,104.06,104.08,103.36,103.63,21715.0
2018-12-07 12:50:00,103.68,104.63,103.68,104.51,41545.0,103.68,104.63,103.68,104.51,41545.0
2018-12-07 13:00:00,104.45,104.93,104.15,104.15,34498.0,104.45,104.93,104.15,104.15,34498.0
2018-12-07 13:10:00,104.2,104.29,103.68,104.13,60414.0,104.2,104.29,103.68,104.13,60414.0
2018-12-07 13:20:00,104.07,104.51,104.07,104.22,27604.0,104.07,104.51,104.07,104.22,27604.0
2018-12-07 13:30:00,104.19,104.23,103.81,104.06,26969.0,104.19,104.23,103.81,104.06,26969.0
2018-12-07 13:40:00,103.99,104.11,103.62,103.64,28529.0,103.99,104.11,103.62,103.64,28529.0
2018-12-07 13:50:00,103.58,103.58,102.86,103.0,68522.0,103.58,103.58,102.86,103.0,68522.0
2018-12-07 14:00:00,103.04,103.04,102.76,102.82,27098.0,103.04,103.04,102.76,102.82,27098.0
2018-12-07 14:10:00,102.8,103.05,102.57,103.01,30747.0,102.8,103.05,102.57,103.01,30747.0
2018-12-07 14:20:00,102.97,103.09,102.22,102.5,35810.0,102.97,103.09,102.22,102.5,35810.0
2018-12-07 14:30:00,102.53,102.53,102.16,102.25,28437.0,102.53,102.53,102.16,102.25,28437.0
2018-12-07 14:40:00,102.26,102.48,101.9,102.14,45417.0,102.26,102.48,101.9,102.14,45417.0
2018-12-07 14:50:00,102.16,102.38,101.93,102.12,92904.0,102.16,102.38,101.93,102.12,92904.0
2018-12-07 15:00:00,102.13,102.36,101.71,102.36,45130.0,102.13,102.36,101.71,102.36,45130.0
2018-12-07 15:10:00,102.39,102.49,102.04,102.34,38074.0,102.39,102.49,102.04,102.34,38074.0
2018-12-07 15:20:00,102.34,102.56,102.04,102.52,56987.0,102.34,102.56,102.04,102.52,56987.0
2018-12-07 15:30:00,102.48,103.19,102.36,102.59,80280.0,102.48,103.19,102.36,102.59,80280.0
2018-12-07 15:40:00,102.57,102.92,102.18,102.18,106698.0,102.57,102.92,102.18,102.18,106698.0
2018-12-07 15:50:00,102.19,102.69,102.19,102.67,221778.0,102.19,102.69,102.19,102.67,221778.0
2018-12-10 09:30:00,102.12,104.36,102.11,103.5,55430.0,102.12,104.36,102.11,103.5,55430.0
2018-12-10 09:40:00,103.51,104.91,103.26,104.07,33323.0,103.51,104.91,103.26,104.07,33323.0
2018-12-10 09:50:00,104.13,104.17,103.24,103.45,73860.0,104.13,104.17,103.24,103.45,73860.0
2018-12-10 10:00:00,103.51,104.53,102.91,104.5,55898.0,103.51,104.53,102.91,104.5,55898.0
2018-12-10 10:10:00,104.39,105.3,104.39,105.13,58570.0,104.39,105.3,104.39,105.13,58570.0
2018-12-10 10:20:00,105.22,105.31,104.3,104.44,26265.0,105.22,105.31,104.3,104.44,26265.0
2018-12-10 10:30:00,104.48,104.68,103.91,104.42,29520.0,104.48,104.68,103.91,104.42,29520.0
2018-12-10 10:40:00,104.34,105.0,103.86,104.91,62005.0,104.34,105.0,103.86,104.91,62005.0
2018-12-10 10:50:00,104.95,105.16,103.91,104.05,55152.0,104.95,105.16,103.91,104.05,55152.0
2018-12-10 11:00:00,103.96,103.97,102.99,103.37,32397.0,103.96,103.97,102.99,103.37,32397.0
2018-12-10 11:10:00,103.32,103.81,103.13,103.69,31512.0,103.32,103.81,103.13,103.69,31512.0
2018-12-10 11:20:00,103.64,104.18,103.36,104.11,27716.0,103.64,104.18,103.36,104.11,27716.0
2018-12-10 11:30:00,104.2,105.12,104.17,105.02,20558.0,104.2,105.12,104.17,105.02,20558.0
2018-12-10 11:40:00,104.89,105.22,104.61,104.93,24970.0,104.89,105.22,104.61,104.93,24970.0
2018-12-10 11:50:00,105.0,105.19,104.65,104.78,23349.0,105.0,105.19,104.65,104.78,23349.0
2018-12-10 12:00:00,104.78,104.87,104.44,104.75,15296.0,104.78,104.87,104.44,104.75,15296.0
2018-12-10 12:10:00,104.75,105.08,104.43,104.43,18071.0,104.75,105.08,104.43,104.43,18071.0
2018-12-10 12:20:00,104.49,104.64,104.09,104.58,13203.0,104.49,104.64,104.09,104.58,13203.0
2018-12-10 12:30:00,104.48,105.44,104.48,105.39,22770.0,104.48,105.44,104.48,105.39,22770.0
2018-12-10 12:40:00,105.43,105.88,105.26,105.8,44977.0,105.43,105.88,105.26,105.8,44977.0
2018-12-10 12:50:00,105.76,105.9,105.43,105.52,130381.0,105.76,105.9,105.43,105.52,130381.0
2018-12-10 13:00:00,105.57,105.58,104.58,104.58,27400.0,105.57,105.58,104.58,104.58,27400.0
2018-12-10 13:10:00,104.49,104.89,104.35,104.78,12836.0,104.49,104.89,104.35,104.78,12836.0
2018-12-10 13:20:00,104.75,104.83,104.17,104.38,12322.0,104.75,104.83,104.17,104.38,12322.0
2018-12-10 13:30:00,104.38,105.05,104.38,104.79,27313.0,104.38,105.05,104.38,104.79,27313.0
2018-12-10 13:40:00,104.86,104.88,104.41,104.88,9377.0,104.86,104.88,104.41,104.88,9377.0
2018-12-10 13:50:00,104.9,105.25,104.83,105.09,12613.0,104.9,105.25,104.83,105.09,12613.0
2018-12-10 14:00:00,105.08,105.25,104.88,105.13,17320.0,105.08,105.25,104.88,105.13,17320.0
2018-12-10 14:10:00,105.03,105.29,104.95,105.18,17496.0,105.03,105.29,104.95,105.18,17496.0
2018-12-10 14:20:00,105.13,105.44,105.05,105.17,31275.0,105.13,105.44,105.05,105.17,31275.0
2018-12-10 14:30:00,105.17,105.56,105.17,105.31,28249.0,105.17,105.56,105.17,105.31,28249.0
2018-12-10 14:40:00,105.27,105.49,105.03,105.03,24224.0,105.27,105.49,105.03,105.03,24224.0
2018-12-10 14:50:00,105.08,105.49,104.72,104.76,30450.0,105.08,105.49,104.72,104.76,30450.0
2018-12-10 15:00:00,104.72,105.47,104.71,105.41,22598.0,104.72,105.47,104.71,105.41,22598.0
2018-12-10 15:10:00,105.41,105.44,104.91,105.09,25921.0,105.41,105.44,104.91,105.09,25921.0
2018-12-10 15:20:00,105.14,105.41,105.07,105.25,46024.0,105.14,105.41,105.07,105.25,46024.0
2018-12-10 15:30:00,105.31,105.79,105.27,105.47,69451.0,105.31,105.79,105.27,105.47,69451.0
2018-12-10 15:40:00,105.47,105.56,105.06,105.08,66217.0,105.47,105.56,105.06,105.08,66217.0
2018-12-10 15:50:00,105.07,105.41,105.02,105.24,107551.0,105.07,105.41,105.02,105.24,107551.0
2018-12-11 09:30:00,107.46,107.5,105.91,105.93,127065.0,107.46,107.5,105.91,105.93,127065.0
2018-12-11 09:40:00,106.03,106.81,105.83,106.56,114360.0,106.03,106.81,105.83,106.56,114360.0
2018-12-11 09:50:00,106.46,107.72,106.41,107.3,60151.0,106.46,107.72,106.41,107.3,60151.0
2018-12-11 10:00:00,107.33,107.91,107.26,107.53,32610.0,107.33,107.91,107.26,107.53,32610.0
2018-12-11 10:10:00,107.27,107.3,106.77,106.84,37207.0,107.27,107.3,106.77,106.84,37207.0
2018-12-11 10:20:00,106.77,107.85,106.55,107.74,68548.0,106.77,107.85,106.55,107.74,68548.0
2018-12-11 10:30:00,107.74,107.74,107.09,107.25,26108.0,107.74,107.74,107.09,107.25,26108.0
2018-12-11 10:40:00,107.25,107.31,106.54,106.55,31913.0,107.25,107.31,106.54,106.55,31913.0
2018-12-11 10:50:00,106.53,107.07,106.48,106.7,47622.0,106.53,107.07,106.48,106.7,47622.0
2018-12-11 11:00:00,106.71,106.81,106.15,106.44,53759.0,106.71,106.81,106.15,106.44,53759.0
2018-12-11 11:10:00,106.42,106.75,106.03,106.25,26193.0,106.42,106.75,106.03,106.25,26193.0
2018-12-11 11:20:00,106.25,106.61,106.13,106.36,15474.0,106.25,106.61,106.13,106.36,15474.0
2018-12-11 11:30:00,106.39,106.48,106.04,106.41,18911.0,106.39,106.48,106.04,106.41,18911.0
2018-12-11 11:40:00,106.32,107.02,106.21,106.84,28330.0,106.32,107.02,106.21,106.84,28330.0
2018-12-11 11:50:00,106.84,107.12,106.67,106.85,15267.0,106.84,107.12,106.67,106.85,15267.0
2018-12-11 12:00:00,106.82,106.89,106.11,106.2,56213.0,106.82,106.89,106.11,106.2,56213.0
2018-12-11 12:10:00,106.16,106.17,105.64,105.76,20316.0,106.16,106.17,105.64,105.76,20316.0
2018-12-11 12:20:00,105.69,106.03,105.69,105.86,13288.0,105.69,106.03,105.69,105.86,13288.0
2018-12-11 12:30:00,105.82,106.1,105.77,105.9,1440583.0,105.82,106.1,105.77,105.9,1440583.0
2018-12-11 12:40:00,105.98,106.02,105.38,105.63,57582.0,105.98,106.02,105.38,105.63,57582.0
2018-12-11 12:50:00,105.59,105.76,105.16,105.69,33206.0,105.59,105.76,105.16,105.69,33206.0
2018-12-11 13:00:00,105.5,105.81,105.5,105.71,15443.0,105.5,105.81,105.5,105.71,15443.0
2018-12-11 13:10:00,105.71,105.76,105.38,105.52,14816.0,105.71,105.76,105.38,105.52,14816.0
2018-12-11 13:20:00,105.57,105.66,105.17,105.26,11392.0,105.57,105.66,105.17,105.26,11392.0
2018-12-11 13:30:00,105.25,105.25,104.86,105.21,27613.0,105.25,105.25,104.86,105.21,27613.0
2018-12-11 13:40:00,105.16,105.16,104.68,104.71,13359.0,105.16,105.16,104.68,104.71,13359.0
2018-12-11 13:50:00,104.7,105.0,104.58,104.87,13819.0,104.7,105.0,104.58,104.87,13819.0
2018-12-11 14:00:00,104.78,105.07,104.76,104.8,13718.0,104.78,105.07,104.76,104.8,13718.0
2018-12-11 14:10:00,104.79,105.16,104.73,105.11,20153.0,104.79,105.16,104.73,105.11,20153.0
2018-12-11 14:20:00,105.03,105.92,104.83,105.71,27405.0,105.03,105.92,104.83,105.71,27405.0
2018-12-11 14:30:00,105.77,105.99,105.59,105.69,29860.0,105.77,105.99,105.59,105.69,29860.0
2018-12-11 14:40:00,105.7,106.29,105.67,106.09,20035.0,105.7,106.29,105.67,106.09,20035.0
2018-12-11 14:50:00,106.04,106.3,105.9,105.97,19319.0,106.04,106.3,105.9,105.97,19319.0
2018-12-11 15:00:00,105.98,106.33,105.83,106.33,18124.0,105.98,106.33,105.83,106.33,18124.0
2018-12-11 15:10:00,106.26,106.72,106.25,106.43,19632.0,106.26,106.72,106.25,106.43,19632.0
2018-12-11 15:20:00,106.46,106.59,106.28,106.28,21499.0,106.46,106.59,106.28,106.28,21499.0
2018-12-11 15:30:00,106.29,106.64,106.12,106.13,25752.0,106.29,106.64,106.12,106.13,25752.0
2018-12-11 15:40:00,106.12,106.2,105.71,105.71,123049.0,106.12,106.2,105.71,105.71,123049.0
2018-12-11 15:50:00,105.73,105.86,105.24,105.41,196715.0,105.73,105.86,105.24,105.41,196715.0
2018-12-12 09:30:00,107.83,108.13,106.66,107.56,46807.0,107.83,108.13,106.66,107.56,46807.0
2018-12-12 09:40:00,107.62,108.13,107.09,107.16,32641.0,107.62,108.13,107.09,107.16,32641.0
2018-12-12 09:50:00,107.17,107.8,106.88,107.08,34447.0,107.17,107.8,106.88,107.08,34447.0
2018-12-12 10:00:00,107.08,107.1,106.37,106.79,57728.0,107.08,107.1,106.37,106.79,57728.0
2018-12-12 10:10:00,106.74,106.99,106.43,106.88,53301.0,106.74,106.99,106.43,106.88,53301.0
2018-12-12 10:20:00,106.92,106.95,106.44,106.55,40171.0,106.92,106.95,106.44,106.55,40171.0
2018-12-12 10:30:00,106.53,106.85,106.27,106.38,15798.0,106.53,106.85,106.27,106.38,15798.0
2018-12-12 10:40:00,106.3,106.49,105.74,106.43,43044.0,106.3,106.49,105.74,106.43,43044.0
2018-12-12 10:50:00,106.49,106.67,106.25,106.45,31643.0,106.49,106.67,106.25,106.45,31643.0
2018-12-12 11:00:00,106.4,106.44,106.04,106.27,28043.0,106.4,106.44,106.04,106.27,28043.0
2018-12-12 11:10:00,106.27,106.51,105.94,106.34,51510.0,106.27,106.51,105.94,106.34,51510.0
2018-12-12 11:20:00,106.34,106.44,106.04,106.13,49015.0,106.34,106.44,106.04,106.13,49015.0
2018-12-12 11:30:00,106.17,106.29,105.62,105.65,20200.0,106.17,106.29,105.62,105.65,20200.0
2018-12-12 11:40:00,105.69,105.71,105.49,105.65,39736.0,105.69,105.71,105.49,105.65,39736.0
2018-12-12 11:50:00,105.55,105.7,104.85,104.92,39920.0,105.55,105.7,104.85,104.92,39920.0
2018-12-12 12:00:00,105.0,105.21,104.28,104.3,61819.0,105.0,105.21,104.28,104.3,61819.0
2018-12-12 12:10:00,104.3,104.34,103.48,103.5,84387.0,104.3,104.34,103.48,103.5,84387.0
2018-12-12 12:20:00,103.51,104.4,103.5,104.09,78828.0,103.51,104.4,103.5,104.09,78828.0
2018-12-12 12:30:00,104.12,105.08,104.03,104.97,31562.0,104.12,105.08,104.03,104.97,31562.0
2018-12-12 12:40:00,104.98,105.05,104.6,104.64,16165.0,104.98,105.05,104.6,104.64,16165.0
2018-12-12 12:50:00,104.62,105.79,104.62,105.73,20431.0,104.62,105.79,104.62,105.73,20431.0
2018-12-12 13:00:00,105.73,106.2,105.72,105.97,39227.0,105.73,106.2,105.72,105.97,39227.0
2018-12-12 13:10:00,105.97,106.19,105.79,105.8,19401.0,105.97,106.19,105.79,105.8,19401.0
2018-12-12 13:20:00,105.79,105.86,105.63,105.81,11817.0,105.79,105.86,105.63,105.81,11817.0
2018-12-12 13:30:00,105.84,105.85,105.55,105.77,22850.0,105.84,105.85,105.55,105.77,22850.0
2018-12-12 13:40:00,105.79,106.15,105.74,106.15,13852.0,105.79,106.15,105.74,106.15,13852.0
2018-12-12 13:50:00,106.08,106.1,105.58,105.91,14532.0,106.08,106.1,105.58,105.91,14532.0
2018-12-12 14:00:00,105.94,105.99,105.41,105.47,17058.0,105.94,105.99,105.41,105.47,17058.0
2018-12-12 14:10:00,105.41,105.42,105.21,105.32,18383.0,105.41,105.42,105.21,105.32,18383.0
2018-12-12 14:20:00,105.35,105.41,104.45,104.48,26883.0,105.35,105.41,104.45,104.48,26883.0
2018-12-12 14:30:00,104.47,104.62,104.28,104.61,34740.0,104.47,104.62,104.28,104.61,34740.0
2018-12-12 14:40:00,104.59,104.59,103.98,104.12,35921.0,104.59,104.59,103.98,104.12,35921.0
2018-12-12 14:50:00,104.12,104.71,103.94,104.63,18553.0,104.12,104.71,103.94,104.63,18553.0
2018-12-12 15:00:00,104.61,104.86,104.44,104.79,31040.0,104.61,104.86,104.44,104.79,31040.0
2018-12-12 15:10:00,104.84,105.02,104.42,104.54,27777.0,104.84,105.02,104.42,104.54,27777.0
2018-12-12 15:20:00,104.57,104.79,104.43,104.56,24155.0,104.57,104.79,104.43,104.56,24155.0
2018-12-12 15:30:00,104.55,105.11,104.54,105.11,33832.0,104.55,105.11,104.54,105.11,33832.0
2018-12-12 15:40:00,105.15,105.21,104.66,104.76,47764.0,105.15,105.21,104.66,104.76,47764.0
2018-12-12 15:50:00,104.74,104.86,104.06,104.22,122655.0,104.74,104.86,104.06,104.22,122655.0
2018-12-13 09:30:00,105.08,105.93,104.29,105.57,30602.0,105.08,105.93,104.29,105.57,30602.0
2018-12-13 09:40:00,105.73,106.59,104.88,105.19,52535.0,105.73,106.59,104.88,105.19,52535.0
2018-12-13 09:50:00,105.18,105.25,104.13,104.13,77892.0,105.18,105.25,104.13,104.13,77892.0
2018-12-13 10:00:00,104.1,105.32,104.1,104.44,22660.0,104.1,105.32,104.1,104.44,22660.0
2018-12-13 10:10:00,104.53,105.05,104.4,104.44,31602.0,104.53,105.05,104.4,104.44,31602.0
2018-12-13 10:20:00,104.43,104.45,103.65,103.71,16376.0,104.43,104.45,103.65,103.71,16376.0
2018-12-13 10:30:00,103.85,103.9,103.16,103.18,29436.0,103.85,103.9,103.16,103.18,29436.0
2018-12-13 10:40:00,103.23,103.35,102.91,103.33,42489.0,103.23,103.35,102.91,103.33,42489.0
2018-12-13 10:50:00,103.3,104.29,102.92,104.16,38575.0,103.3,104.29,102.92,104.16,38575.0
2018-12-13 11:00:00,104.09,104.72,103.63,104.56,19616.0,104.09,104.72,103.63,104.56,19616.0
2018-12-13 11:10:00,104.53,104.55,104.0,104.24,14856.0,104.53,104.55,104.0,104.24,14856.0
2018-12-13 11:20:00,104.45,104.82,104.36,104.67,16950.0,104.45,104.82,104.36,104.67,16950.0
2018-12-13 11:30:00,104.58,104.92,104.39,104.84,14401.0,104.58,104.92,104.39,104.84,14401.0
2018-12-13 11:40:00,104.88,105.3,104.74,104.85,19759.0,104.88,105.3,104.74,104.85,19759.0
2018-12-13 11:50:00,104.78,104.82,104.23,104.36,13903.0,104.78,104.82,104.23,104.36,13903.0
2018-12-13 12:00:00,104.37,104.43,104.0,104.43,14175.0,104.37,104.43,104.0,104.43,14175.0
2018-12-13 12:10:00,104.46,104.83,104.46,104.77,8166.0,104.46,104.83,104.46,104.77,8166.0
2018-12-13 12:20:00,104.84,104.85,104.47,104.73,11720.0,104.84,104.85,104.47,104.73,11720.0
2018-12-13 12:30:00,104.8,105.13,104.69,105.05,22211.0,104.8,105.13,104.69,105.05,22211.0
2018-12-13 12:40:00,105.03,105.2,104.89,105.03,18256.0,105.03,105.2,104.89,105.03,18256.0
2018-12-13 12:50:00,105.03,105.22,104.81,105.17,11965.0,105.03,105.22,104.81,105.17,11965.0
2018-12-13 13:00:00,105.22,105.39,104.79,104.85,21082.0,105.22,105.39,104.79,104.85,21082.0
2018-12-13 13:10:00,104.82,104.95,104.54,104.78,11108.0,104.82,104.95,104.54,104.78,11108.0
2018-12-13 13:20:00,104.82,104.93,104.56,104.82,18603.0,104.82,104.93,104.56,104.82,18603.0
2018-12-13 13:30:00,104.83,105.34,104.8,105.34,22967.0,104.83,105.34,104.8,105.34,22967.0
2018-12-13 13:40:00,105.37,105.42,105.14,105.14,6700.0,105.37,105.42,105.14,105.14,6700.0
2018-12-13 13:50:00,105.14,105.22,104.85,104.88,10964.0,105.14,105.22,104.85,104.88,10964.0
2018-12-13 14:00:00,104.95,105.03,104.69,104.7,7910.0,104.95,105.03,104.69,104.7,7910.0
2018-12-13 14:10:00,104.71,104.96,104.64,104.8,11662.0,104.71,104.96,104.64,104.8,11662.0
2018-12-13 14:20:00,104.83,105.16,104.75,105.07,25788.0,104.83,105.16,104.75,105.07,25788.0
2018-12-13 14:30:00,105.04,105.21,104.89,105.08,20262.0,105.04,105.21,104.89,105.08,20262.0
2018-12-13 14:40:00,105.09,105.35,105.07,105.24,23832.0,105.09,105.35,105.07,105.24,23832.0
2018-12-13 14:50:00,105.24,105.54,105.24,105.45,20216.0,105.24,105.54,105.24,105.45,20216.0
2018-12-13 15:00:00,105.53,105.53,105.36,105.37,25500.0,105.53,105.53,105.36,105.37,25500.0
2018-12-13 15:10:00,105.38,105.8,105.32,105.75,42747.0,105.38,105.8,105.32,105.75,42747.0
2018-12-13 15:20:00,105.76,105.82,105.56,105.65,17475.0,105.76,105.82,105.56,105.65,17475.0
2018-12-13 15:30:00,105.63,105.77,105.49,105.75,38517.0,105.63,105.77,105.49,105.75,38517.0
2018-12-13 15:40:00,105.7,106.3,105.7,105.92,161631.0,105.7,106.3,105.7,105.92,161631.0
2018-12-13 15:50:00,105.92,106.06,105.74,105.89,189967.0,105.92,106.06,105.74,105.89,189967.0
2018-12-14 09:30:00,103.87,104.08,102.24,103.2,81595.0,103.87,104.08,102.24,103.2,81595.0
2018-12-14 09:40:00,103.11,104.22,103.11,103.3,35516.0,103.11,104.22,103.11,103.3,35516.0
2018-12-14 09:50:00,103.44,104.15,102.82,103.82,36895.0,103.44,104.15,102.82,103.82,36895.0
2018-12-14 10:00:00,103.77,104.79,103.76,104.74,62329.0,103.77,104.79,103.76,104.74,62329.0
2018-12-14 10:10:00,104.76,105.9,104.65,105.8,56324.0,104.76,105.9,104.65,105.8,56324.0
2018-12-14 10:20:00,105.82,105.85,104.41,104.78,27465.0,105.82,105.85,104.41,104.78,27465.0
2018-12-14 10:30:00,104.64,104.86,104.35,104.86,29542.0,104.64,104.86,104.35,104.86,29542.0
2018-12-14 10:40:00,104.98,105.32,104.9,104.99,34462.0,104.98,105.32,104.9,104.99,34462.0
2018-12-14 10:50:00,104.94,105.24,104.51,104.51,49798.0,104.94,105.24,104.51,104.51,49798.0
2018-12-14 11:00:00,104.54,104.97,104.44,104.65,29247.0,104.54,104.97,104.44,104.65,29247.0
2018-12-14 11:10:00,104.67,104.74,104.36,104.56,11449.0,104.67,104.74,104.36,104.56,11449.0
2018-12-14 11:20:00,104.5,104.75,103.92,104.6,18826.0,104.5,104.75,103.92,104.6,18826.0
2018-12-14 11:30:00,104.72,105.01,104.64,104.9,18963.0,104.72,105.01,104.64,104.9,18963.0
2018-12-14 11:40:00,104.95,105.23,104.4,104.4,21878.0,104.95,105.23,104.4,104.4,21878.0
2018-12-14 11:50:00,104.29,104.3,103.89,104.0,28938.0,104.29,104.3,103.89,104.0,28938.0
2018-12-14 12:00:00,104.05,104.38,103.92,104.22,29488.0,104.05,104.38,103.92,104.22,29488.0
2018-12-14 12:10:00,104.22,104.29,103.83,104.23,12527.0,104.22,104.29,103.83,104.23,12527.0
2018-12-14 12:20:00,104.12,104.12,103.72,103.83,19999.0,104.12,104.12,103.72,103.83,19999.0
2018-12-14 12:30:00,103.87,104.04,103.64,103.87,11821.0,103.87,104.04,103.64,103.87,11821.0
2018-12-14 12:40:00,103.81,103.88,103.7,103.7,36650.0,103.81,103.88,103.7,103.7,36650.0
2018-12-14 12:50:00,103.78,103.85,103.5,103.5,13029.0,103.78,103.85,103.5,103.5,13029.0
2018-12-14 13:00:00,103.49,103.84,103.34,103.81,9708.0,103.49,103.84,103.34,103.81,9708.0
2018-12-14 13:10:00,103.81,103.98,103.58,103.69,7721.0,103.81,103.98,103.58,103.69,7721.0
2018-12-14 13:20:00,103.63,103.7,103.45,103.49,7063.0,103.63,103.7,103.45,103.49,7063.0
2018-12-14 13:30:00,103.45,103.48,102.96,103.11,17292.0,103.45,103.48,102.96,103.11,17292.0
2018-12-14 13:40:00,103.17,103.58,103.15,103.5,13087.0,103.17,103.58,103.15,103.5,13087.0
2018-12-14 13:50:00,103.42,103.6,103.18,103.19,14000.0,103.42,103.6,103.18,103.19,14000.0
2018-12-14 14:00:00,103.19,103.53,103.13,103.44,26451.0,103.19,103.53,103.13,103.44,26451.0
2018-12-14 14:10:00,103.38,103.45,102.99,103.12,25981.0,103.38,103.45,102.99,103.12,25981.0
2018-12-14 14:20:00,103.08,103.23,102.98,103.14,16810.0,103.08,103.23,102.98,103.14,16810.0
2018-12-14 14:30:00,103.14,103.15,102.65,102.66,42231.0,103.14,103.15,102.65,102.66,42231.0
2018-12-14 14:40:00,102.68,102.93,102.61,102.81,39924.0,102.68,102.93,102.61,102.81,39924.0
2018-12-14 14:50:00,102.82,103.25,102.66,103.14,51908.0,102.82,103.25,102.66,103.14,51908.0
2018-12-14 15:00:00,103.16,103.42,103.11,103.33,27746.0,103.16,103.42,103.11,103.33,27746.0
2018-12-14 15:10:00,103.32,103.78,103.3,103.47,17926.0,103.32,103.78,103.3,103.47,17926.0
2018-12-14 15:20:00,103.48,103.55,103.25,103.38,31978.0,103.48,103.55,103.25,103.38,31978.0
2018-12-14 15:30:00,103.33,103.48,103.25,103.33,52277.0,103.33,103.48,103.25,103.33,52277.0
2018-12-14 15:40:00,103.32,103.43,103.15,103.41,78821.0,103.32,103.43,103.15,103.41,78821.0
2018-12-14 15:50:00,103.41,103.79,103.32,103.45,166134.0,103.41,103.79,103.32,103.45,166134.0
2018-12-17 09:30:00,102.5,102.74,101.55,101.7,51912.0,102.5,102.74,101.55,101.7,51912.0
2018-12-17 09:40:00,101.65,101.93,100.62,100.71,35724.0,101.65,101.93,100.62,100.71,35724.0
2018-12-17 09:50:00,100.71,101.73,100.43,101.73,35784.0,100.71,101.73,100.43,101.73,35784.0
2018-12-17 10:00:00,101.71,102.2,101.5,102.15,31988.0,101.71,102.2,101.5,102.15,31988.0
2018-12-17 10:10:00,101.97,103.19,101.9,102.59,23456.0,101.97,103.19,101.9,102.59,23456.0
2018-12-17 10:20:00,102.69,103.56,102.56,103.56,23224.0,102.69,103.56,102.56,103.56,23224.0
2018-12-17 10:30:00,103.58,104.0,103.54,103.92,78188.0,103.58,104.0,103.54,103.92,78188.0
2018-12-17 10:40:00,103.93,104.67,103.67,104.57,67960.0,103.93,104.67,103.67,104.57,67960.0
2018-12-17 10:50:00,104.61,105.05,104.51,104.72,73652.0,104.61,105.05,104.51,104.72,73652.0
2018-12-17 11:00:00,104.75,105.38,104.65,105.2,27410.0,104.75,105.38,104.65,105.2,27410.0
2018-12-17 11:10:00,105.25,105.87,105.12,105.69,39604.0,105.25,105.87,105.12,105.69,39604.0
2018-12-17 11:20:00,105.66,105.81,105.24,105.33,55931.0,105.66,105.81,105.24,105.33,55931.0
2018-12-17 11:30:00,105.31,105.31,104.64,104.8,100288.0,105.31,105.31,104.64,104.8,100288.0
2018-12-17 11:40:00,104.74,105.14,104.35,105.14,15734.0,104.74,105.14,104.35,105.14,15734.0
2018-12-17 11:50:00,105.2,105.59,105.15,105.53,15982.0,105.2,105.59,105.15,105.53,15982.0
2018-12-17 12:00:00,105.5,105.76,105.49,105.61,11384.0,105.5,105.76,105.49,105.61,11384.0
2018-12-17 12:10:00,105.58,105.58,105.05,105.27,6500.0,105.58,105.58,105.05,105.27,6500.0
2018-12-17 12:20:00,105.28,105.31,104.66,104.98,11700.0,105.28,105.31,104.66,104.98,11700.0
2018-12-17 12:30:00,104.94,104.96,104.07,104.5,14550.0,104.94,104.96,104.07,104.5,14550.0
2018-12-17 12:40:00,104.37,104.6,104.29,104.46,10623.0,104.37,104.6,104.29,104.46,10623.0
2018-12-17 12:50:00,104.33,104.36,104.11,104.23,12134.0,104.33,104.36,104.11,104.23,12134.0
2018-12-17 13:00:00,104.11,104.46,103.87,104.38,12783.0,104.11,104.46,103.87,104.38,12783.0
2018-12-17 13:10:00,104.29,104.36,103.85,103.92,8744.0,104.29,104.36,103.85,103.92,8744.0
2018-12-17 13:20:00,103.96,104.01,103.66,103.77,14008.0,103.96,104.01,103.66,103.77,14008.0
2018-12-17 13:30:00,103.7,103.77,102.87,103.02,11458.0,103.7,103.77,102.87,103.02,11458.0
2018-12-17 13:40:00,103.14,103.51,102.91,102.99,37913.0,103.14,103.51,102.91,102.99,37913.0
2018-12-17 13:50:00,103.05,103.25,102.76,102.84,21881.0,103.05,103.25,102.76,102.84,21881.0
2018-12-17 14:00:00,102.9,103.0,102.44,102.74,20387.0,102.9,103.0,102.44,102.74,20387.0
2018-12-17 14:10:00,102.68,103.03,102.61,102.79,6479.0,102.68,103.03,102.61,102.79,6479.0
2018-12-17 14:20:00,102.83,103.23,102.65,102.66,10289.0,102.83,103.23,102.65,102.66,10289.0
2018-12-17 14:30:00,102.65,103.08,102.61,102.92,28767.0,102.65,103.08,102.61,102.92,28767.0
2018-12-17 14:40:00,102.84,103.45,102.83,103.19,9580.0,102.84,103.45,102.83,103.19,9580.0
2018-12-17 14:50:00,103.26,103.26,102.72,102.84,19061.0,103.26,103.26,102.72,102.84,19061.0
2018-12-17 15:00:00,102.91,102.92,102.42,102.42,19587.0,102.91,102.92,102.42,102.42,19587.0
2018-12-17 15:10:00,102.42,102.76,102.4,102.63,25471.0,102.42,102.76,102.4,102.63,25471.0
2018-12-17 15:20:00,102.65,102.65,101.94,102.06,48392.0,102.65,102.65,101.94,102.06,48392.0
2018-12-17 15:30:00,102.04,102.18,101.76,101.89,55423.0,102.04,102.18,101.76,101.89,55423.0
2018-12-17 15:40:00,101.89,102.05,101.29,101.51,70090.0,101.89,102.05,101.29,101.51,70090.0
2018-12-17 15:50:00,101.56,102.39,101.52,102.24,214140.0,101.56,102.39,101.52,102.24,214140.0
2018-12-18 09:30:00,103.39,103.88,102.66,102.66,22599.0,103.39,103.88,102.66,102.66,22599.0
2018-12-18 09:40:00,102.68,104.27,102.67,103.88,26327.0,102.68,104.27,102.67,103.88,26327.0
2018-12-18 09:50:00,103.77,104.06,103.47,103.8,15736.0,103.77,104.06,103.47,103.8,15736.0
2018-12-18 10:00:00,103.71,103.96,103.25,103.66,37525.0,103.71,103.96,103.25,103.66,37525.0
2018-12-18 10:10:00,103.62,104.18,103.53,103.73,24836.0,103.62,104.18,103.53,103.73,24836.0
2018-12-18 10:20:00,103.84,104.07,103.2,103.63,32753.0,103.84,104.07,103.2,103.63,32753.0
2018-12-18 10:30:00,103.72,104.24,103.71,104.24,17852.0,103.72,104.24,103.71,104.24,17852.0
2018-12-18 10:40:00,104.21,104.29,103.43,104.03,22384.0,104.21,104.29,103.43,104.03,22384.0
2018-12-18 10:50:00,104.07,104.54,103.96,104.54,17806.0,104.07,104.54,103.96,104.54,17806.0
2018-12-18 11:00:00,104.54,104.76,104.13,104.29,17185.0,104.54,104.76,104.13,104.29,17185.0
2018-12-18 11:10:00,104.24,104.55,104.15,104.37,10732.0,104.24,104.55,104.15,104.37,10732.0
2018-12-18 11:20:00,104.29,104.39,103.37,103.76,15151.0,104.29,104.39,103.37,103.76,15151.0
2018-12-18 11:30:00,103.84,104.22,103.67,103.67,8149.0,103.84,104.22,103.67,103.67,8149.0
2018-12-18 11:40:00,103.65,103.96,103.47,103.66,16935.0,103.65,103.96,103.47,103.66,16935.0
2018-12-18 11:50:00,103.76,103.76,103.3,103.36,8970.0,103.76,103.76,103.3,103.36,8970.0
2018-12-18 12:00:00,103.45,104.26,103.45,103.98,16418.0,103.45,104.26,103.45,103.98,16418.0
2018-12-18 12:10:00,104.01,104.36,103.99,104.28,37208.0,104.01,104.36,103.99,104.28,37208.0
2018-12-18 12:20:00,104.25,104.34,103.93,103.95,27482.0,104.25,104.34,103.93,103.95,27482.0
2018-12-18 12:30:00,103.94,104.0,103.71,103.75,37662.0,103.94,104.0,103.71,103.75,37662.0
2018-12-18 12:40:00,103.76,104.12,103.66,104.1,24862.0,103.76,104.12,103.66,104.1,24862.0
2018-12-18 12:50:00,104.07,104.36,104.04,104.05,18420.0,104.07,104.36,104.04,104.05,18420.0
2018-12-18 13:00:00,104.04,104.15,103.82,104.12,37110.0,104.04,104.15,103.82,104.12,37110.0
2018-12-18 13:10:00,104.13,104.23,103.92,104.01,19813.0,104.13,104.23,103.92,104.01,19813.0
2018-12-18 13:20:00,103.99,104.1,103.49,103.54,26965.0,103.99,104.1,103.49,103.54,26965.0
2018-12-18 13:30:00,103.51,103.57,103.12,103.15,21508.0,103.51,103.57,103.12,103.15,21508.0
2018-12-18 13:40:00,103.13,103.77,103.12,103.73,14237.0,103.13,103.77,103.12,103.73,14237.0
2018-12-18 13:50:00,103.73,103.74,103.17,103.54,18477.0,103.73,103.74,103.17,103.54,18477.0
2018-12-18 14:00:00,103.48,103.69,103.45,103.67,11494.0,103.48,103.69,103.45,103.67,11494.0
2018-12-18 14:10:00,103.7,103.8,103.28,103.41,6645.0,103.7,103.8,103.28,103.41,6645.0
2018-12-18 14:20:00,103.42,103.7,103.35,103.62,9985.0,103.42,103.7,103.35,103.62,9985.0
2018-12-18 14:30:00,103.57,103.57,103.15,103.39,8647.0,103.57,103.57,103.15,103.39,8647.0
2018-12-18 14:40:00,103.37,103.37,102.76,102.94,10798.0,103.37,103.37,102.76,102.94,10798.0
2018-12-18 14:50:00,102.94,103.05,102.71,102.72,11570.0,102.94,103.05,102.71,102.72,11570.0
2018-12-18 15:00:00,102.7,103.0,102.51,102.66,21860.0,102.7,103.0,102.51,102.66,21860.0
2018-12-18 15:10:00,102.82,103.05,102.64,102.96,16618.0,102.82,103.05,102.64,102.96,16618.0
2018-12-18 15:20:00,102.94,103.16,102.83,103.1,20502.0,102.94,103.16,102.83,103.1,20502.0
2018-12-18 15:30:00,103.08,103.62,103.08,103.26,17486.0,103.08,103.62,103.08,103.26,17486.0
2018-12-18 15:40:00,103.33,104.07,103.28,103.98,38909.0,103.33,104.07,103.28,103.98,38909.0
2018-12-18 15:50:00,103.93,103.98,103.42,103.43,118403.0,103.93,103.98,103.42,103.43,118403.0
2018-12-19 09:30:00,102.88,104.28,102.59,103.61,35156.0,102.88,104.28,102.59,103.61,35156.0
2018-12-19 09:40:00,103.69,105.23,103.68,105.12,41066.0,103.69,105.23,103.68,105.12,41066.0
2018-12-19 09:50:00,105.18,105.87,105.16,105.58,30978.0,105.18,105.87,105.16,105.58,30978.0
2018-12-19 10:00:00,105.32,105.7,105.24,105.35,29425.0,105.32,105.7,105.24,105.35,29425.0
2018-12-19 10:10:00,105.31,105.51,105.0,105.13,35314.0,105.31,105.51,105.0,105.13,35314.0
2018-12-19 10:20:00,105.08,105.44,105.06,105.29,30766.0,105.08,105.44,105.06,105.29,30766.0
2018-12-19 10:30:00,105.36,105.64,105.25,105.46,19235.0,105.36,105.64,105.25,105.46,19235.0
2018-12-19 10:40:00,105.46,105.62,105.29,105.52,17335.0,105.46,105.62,105.29,105.52,17335.0
2018-12-19 10:50:00,105.55,106.03,105.5,106.0,20684.0,105.55,106.03,105.5,106.0,20684.0
2018-12-19 11:00:00,106.04,106.14,105.73,105.77,18399.0,106.04,106.14,105.73,105.77,18399.0
2018-12-19 11:10:00,105.7,105.99,105.52,105.61,17751.0,105.7,105.99,105.52,105.61,17751.0
2018-12-19 11:20:00,105.64,105.78,105.2,105.29,14110.0,105.64,105.78,105.2,105.29,14110.0
2018-12-19 11:30:00,105.28,105.59,105.24,105.45,11508.0,105.28,105.59,105.24,105.45,11508.0
2018-12-19 11:40:00,105.51,106.2,105.5,106.14,14467.0,105.51,106.2,105.5,106.14,14467.0
2018-12-19 11:50:00,106.15,106.22,105.88,106.17,15725.0,106.15,106.22,105.88,106.17,15725.0
2018-12-19 12:00:00,106.23,106.23,105.75,106.07,23901.0,106.23,106.23,105.75,106.07,23901.0
2018-12-19 12:10:00,106.05,106.27,106.0,106.14,30046.0,106.05,106.27,106.0,106.14,30046.0
2018-12-19 12:20:00,106.14,106.43,106.01,106.23,23527.0,106.14,106.43,106.01,106.23,23527.0
2018-12-19 12:30:00,106.25,106.64,106.2,106.62,60526.0,106.25,106.64,106.2,106.62,60526.0
2018-12-19 12:40:00,106.64,106.64,106.01,106.18,24215.0,106.64,106.64,106.01,106.18,24215.0
2018-12-19 12:50:00,106.12,106.46,105.95,106.05,17709.0,106.12,106.46,105.95,106.05,17709.0
2018-12-19 13:00:00,106.05,106.25,105.77,106.0,30326.0,106.05,106.25,105.77,106.0,30326.0
2018-12-19 13:10:00,106.02,106.15,105.88,106.02,20966.0,106.02,106.15,105.88,106.02,20966.0
2018-12-19 13:20:00,106.01,106.12,105.72,105.94,20828.0,106.01,106.12,105.72,105.94,20828.0
2018-12-19 13:30:00,105.99,106.11,105.84,106.07,31241.0,105.99,106.11,105.84,106.07,31241.0
2018-12-19 13:40:00,106.07,106.54,106.05,106.41,28638.0,106.07,106.54,106.05,106.41,28638.0
2018-12-19 13:50:00,106.37,106.83,106.0,106.83,36882.0,106.37,106.83,106.0,106.83,36882.0
2018-12-19 14:00:00,106.92,107.18,104.3,104.51,53377.0,106.92,107.18,104.3,104.51,53377.0
2018-12-19 14:10:00,104.74,104.91,103.69,104.87,54122.0,104.74,104.91,103.69,104.87,54122.0
2018-12-19 14:20:00,104.82,105.63,104.54,105.45,31836.0,104.82,105.63,104.54,105.45,31836.0
2018-12-19 14:30:00,105.41,106.23,105.37,106.01,38460.0,105.41,106.23,105.37,106.01,38460.0
2018-12-19 14:40:00,106.03,106.06,104.47,104.94,42030.0,106.03,106.06,104.47,104.94,42030.0
2018-12-19 14:50:00,104.85,104.85,103.43,103.89,56183.0,104.85,104.85,103.43,103.89,56183.0
2018-12-19 15:00:00,103.89,103.89,102.12,103.21,82295.0,103.89,103.89,102.12,103.21,82295.0
2018-12-19 15:10:00,103.25,103.88,102.92,103.3,51432.0,103.25,103.88,102.92,103.3,51432.0
2018-12-19 15:20:00,103.41,103.92,102.74,103.02,66794.0,103.41,103.92,102.74,103.02,66794.0
2018-12-19 15:30:00,103.04,103.46,102.74,103.0,46053.0,103.04,103.46,102.74,103.0,46053.0
2018-12-19 15:40:00,102.97,103.28,102.55,103.24,50918.0,102.97,103.28,102.55,103.24,50918.0
2018-12-19 15:50:00,103.23,103.49,103.03,103.05,120594.0,103.23,103.49,103.03,103.05,120594.0
2018-12-20 09:30:00,101.82,103.79,101.77,102.65,188123.0,101.82,103.79,101.77,102.65,188123.0
2018-12-20 09:40:00,102.78,103.55,101.89,102.87,58802.0,102.78,103.55,101.89,102.87,58802.0
2018-12-20 09:50:00,102.67,103.54,102.19,103.33,52535.0,102.67,103.54,102.19,103.33,52535.0
2018-12-20 10:00:00,103.29,104.64,103.25,104.21,55986.0,103.29,104.64,103.25,104.21,55986.0
2018-12-20 10:10:00,104.23,104.26,103.83,103.95,35322.0,104.23,104.26,103.83,103.95,35322.0
2018-12-20 10:20:00,103.9,104.47,103.62,104.47,56940.0,103.9,104.47,103.62,104.47,56940.0
2018-12-20 10:30:00,104.47,104.86,103.74,103.87,36595.0,104.47,104.86,103.74,103.87,36595.0
2018-12-20 10:40:00,104.02,104.46,103.86,103.99,36655.0,104.02,104.46,103.86,103.99,36655.0
2018-12-20 10:50:00,104.02,104.41,103.65,104.1,23487.0,104.02,104.41,103.65,104.1,23487.0
2018-12-20 11:00:00,104.05,104.07,103.23,103.42,52743.0,104.05,104.07,103.23,103.42,52743.0
2018-12-20 11:10:00,103.46,103.58,102.66,102.66,20073.0,103.46,103.58,102.66,102.66,20073.0
2018-12-20 11:20:00,102.65,102.83,102.05,102.61,29243.0,102.65,102.83,102.05,102.61,29243.0
2018-12-20 11:30:00,102.66,102.98,102.28,102.71,29454.0,102.66,102.98,102.28,102.71,29454.0
2018-12-20 11:40:00,102.71,102.74,101.65,101.68,30106.0,102.71,102.74,101.65,101.68,30106.0
2018-12-20 11:50:00,101.84,102.62,101.38,101.99,55778.0,101.84,102.62,101.38,101.99,55778.0
2018-12-20 12:00:00,102.03,102.21,101.42,101.55,28387.0,102.03,102.21,101.42,101.55,28387.0
2018-12-20 12:10:00,101.6,101.94,101.1,101.73,40768.0,101.6,101.94,101.1,101.73,40768.0
2018-12-20 12:20:00,101.67,102.49,101.51,102.47,36164.0,101.67,102.49,101.51,102.47,36164.0
2018-12-20 12:30:00,102.43,102.7,101.73,101.93,25962.0,102.43,102.7,101.73,101.93,25962.0
2018-12-20 12:40:00,101.78,102.07,101.33,101.61,16422.0,101.78,102.07,101.33,101.61,16422.0
2018-12-20 12:50:00,101.63,102.13,101.3,101.89,22558.0,101.63,102.13,101.3,101.89,22558.0
2018-12-20 13:00:00,101.9,102.07,101.64,101.64,17186.0,101.9,102.07,101.64,101.64,17186.0
2018-12-20 13:10:00,101.53,102.37,101.43,102.28,17360.0,101.53,102.37,101.43,102.28,17360.0
2018-12-20 13:20:00,102.2,102.47,101.9,102.15,13170.0,102.2,102.47,101.9,102.15,13170.0
2018-12-20 13:30:00,102.15,102.39,101.97,102.19,16844.0,102.15,102.39,101.97,102.19,16844.0
2018-12-20 13:40:00,102.2,102.28,101.58,102.15,26263.0,102.2,102.28,101.58,102.15,26263.0
2018-12-20 13:50:00,102.14,102.17,101.63,101.64,22387.0,102.14,102.17,101.63,101.64,22387.0
2018-12-20 14:00:00,101.68,101.87,101.03,101.23,30322.0,101.68,101.87,101.03,101.23,30322.0
2018-12-20 14:10:00,101.29,101.37,100.57,101.1,43583.0,101.29,101.37,100.57,101.1,43583.0
2018-12-20 14:20:00,101.12,102.47,101.12,102.35,29912.0,101.12,102.47,101.12,102.35,29912.0
2018-12-20 14:30:00,102.45,102.7,102.11,102.11,65741.0,102.45,102.7,102.11,102.11,65741.0
2018-12-20 14:40:00,102.16,103.0,102.14,103.0,63028.0,102.16,103.0,102.14,103.0,63028.0
2018-12-20 14:50:00,102.95,103.02,102.08,102.43,23216.0,102.95,103.02,102.08,102.43,23216.0
2018-12-20 15:00:00,102.36,102.54,101.94,102.4,28285.0,102.36,102.54,101.94,102.4,28285.0
2018-12-20 15:10:00,102.41,102.85,102.24,102.39,35736.0,102.41,102.85,102.24,102.39,35736.0
2018-12-20 15:20:00,102.35,103.13,102.29,102.65,82978.0,102.35,103.13,102.29,102.65,82978.0
2018-12-20 15:30:00,102.69,103.02,102.4,102.79,44701.0,102.69,103.02,102.4,102.79,44701.0
2018-12-20 15:40:00,102.74,102.92,101.82,102.08,63481.0,102.74,102.92,101.82,102.08,63481.0
2018-12-20 15:50:00,102.08,102.14,101.6,102.13,137218.0,102.08,102.14,101.6,102.13,137218.0
2018-12-21 09:30:00,102.57,104.19,102.48,103.43,222973.0,102.57,104.19,102.48,103.43,222973.0
2018-12-21 09:40:00,103.45,103.67,102.56,103.25,17826.0,103.45,103.67,102.56,103.25,17826.0
2018-12-21 09:50:00,103.27,103.4,102.34,103.09,24698.0,103.27,103.4,102.34,103.09,24698.0
2018-12-21 10:00:00,103.18,103.21,102.44,102.6,18415.0,103.18,103.21,102.44,102.6,18415.0
2018-12-21 10:10:00,102.67,104.72,102.66,104.45,60860.0,102.67,104.72,102.66,104.45,60860.0
2018-12-21 10:20:00,104.49,104.54,103.78,104.17,20307.0,104.49,104.54,103.78,104.17,20307.0
2018-12-21 10:30:00,104.18,104.42,103.67,104.16,16159.0,104.18,104.42,103.67,104.16,16159.0
2018-12-21 10:40:00,103.98,104.61,103.78,104.48,28550.0,103.98,104.61,103.78,104.48,28550.0
2018-12-21 10:50:00,104.4,104.54,103.68,103.68,33332.0,104.4,104.54,103.68,103.68,33332.0
2018-12-21 11:00:00,103.65,103.75,103.03,103.12,54050.0,103.65,103.75,103.03,103.12,54050.0
2018-12-21 11:10:00,103.27,103.62,102.91,103.44,32589.0,103.27,103.62,102.91,103.44,32589.0
2018-12-21 11:20:00,103.38,103.95,103.35,103.93,27669.0,103.38,103.95,103.35,103.93,27669.0
2018-12-21 11:30:00,104.03,104.1,103.17,103.21,43945.0,104.03,104.1,103.17,103.21,43945.0
2018-12-21 11:40:00,103.16,103.31,102.6,102.6,37765.0,103.16,103.31,102.6,102.6,37765.0
2018-12-21 11:50:00,102.58,103.03,102.53,102.71,56096.0,102.58,103.03,102.53,102.71,56096.0
2018-12-21 12:00:00,102.72,102.75,101.85,101.93,67175.0,102.72,102.75,101.85,101.93,67175.0
2018-12-21 12:10:00,101.93,102.26,101.7,101.83,58548.0,101.93,102.26,101.7,101.83,58548.0
2018-12-21 12:20:00,101.83,101.87,101.33,101.37,72491.0,101.83,101.87,101.33,101.37,72491.0
2018-12-21 12:30:00,101.31,101.68,100.82,101.68,59230.0,101.31,101.68,100.82,101.68,59230.0
2018-12-21 12:40:00,101.69,102.28,101.47,101.96,49269.0,101.69,102.28,101.47,101.96,49269.0
2018-12-21 12:50:00,101.95,101.95,101.1,101.25,37483.0,101.95,101.95,101.1,101.25,37483.0
2018-12-21 13:00:00,101.28,101.47,100.89,101.25,41046.0,101.28,101.47,100.89,101.25,41046.0
2018-12-21 13:10:00,101.27,101.48,101.03,101.04,34111.0,101.27,101.48,101.03,101.04,34111.0
2018-12-21 13:20:00,101.05,101.79,100.95,101.33,34181.0,101.05,101.79,100.95,101.33,34181.0
2018-12-21 13:30:00,101.34,101.86,101.24,101.85,30917.0,101.34,101.86,101.24,101.85,30917.0
2018-12-21 13:40:00,101.94,102.16,101.5,101.61,23941.0,101.94,102.16,101.5,101.61,23941.0
2018-12-21 13:50:00,101.58,101.71,101.33,101.33,40076.0,101.58,101.71,101.33,101.33,40076.0
2018-12-21 14:00:00,101.34,101.5,101.1,101.3,32577.0,101.34,101.5,101.1,101.3,32577.0
2018-12-21 14:10:00,101.28,101.38,100.62,101.06,37892.0,101.28,101.38,100.62,101.06,37892.0
2018-12-21 14:20:00,101.09,101.47,100.64,100.75,33525.0,101.09,101.47,100.64,100.75,33525.0
2018-12-21 14:30:00,100.79,101.09,100.58,100.95,31391.0,100.79,101.09,100.58,100.95,31391.0
2018-12-21 14:40:00,100.99,101.0,100.4,100.76,44058.0,100.99,101.0,100.4,100.76,44058.0
2018-12-21 14:50:00,100.77,101.23,100.66,101.11,34173.0,100.77,101.23,100.66,101.11,34173.0
2018-12-21 15:00:00,101.14,101.2,100.81,101.0,22277.0,101.14,101.2,100.81,101.0,22277.0
2018-12-21 15:10:00,101.01,101.03,100.44,100.56,42054.0,101.01,101.03,100.44,100.56,42054.0
2018-12-21 15:20:00,100.59,100.77,100.04,100.05,65918.0,100.59,100.77,100.04,100.05,65918.0
2018-12-21 15:30:00,100.09,100.34,99.91,100.03,73548.0,100.09,100.34,99.91,100.03,73548.0
2018-12-21 15:40:00,99.98,101.0,99.98,100.59,113281.0,99.98,101.0,99.98,100.59,113281.0
2018-12-21 15:50:00,100.64,101.73,100.25,101.36,312465.0,100.64,101.73,100.25,101.36,312465.0
2018-12-24 09:30:00,99.76,101.9,99.1,101.12,94059.0,99.76,101.9,99.1,101.12,94059.0
2018-12-24 09:40:00,101.19,101.2,99.21,99.74,74991.0,101.19,101.2,99.21,99.74,74991.0
2018-12-24 09:50:00,99.75,100.89,98.78,99.48,57649.0,99.75,100.89,98.78,99.48,57649.0
2018-12-24 10:00:00,99.38,100.1,98.66,99.64,48728.0,99.38,100.1,98.66,99.64,48728.0
2018-12-24 10:10:00,99.78,100.17,99.18,99.89,43302.0,99.78,100.17,99.18,99.89,43302.0
2018-12-24 10:20:00,99.95,100.23,99.63,100.06,27443.0,99.95,100.23,99.63,100.06,27443.0
2018-12-24 10:30:00,100.19,101.52,100.17,101.43,47232.0,100.19,101.52,100.17,101.43,47232.0
2018-12-24 10:40:00,101.52,101.7,100.84,101.01,36635.0,101.52,101.7,100.84,101.01,36635.0
2018-12-24 10:50:00,100.97,101.07,100.0,100.68,28705.0,100.97,101.07,100.0,100.68,28705.0
2018-12-24 11:00:00,100.76,101.01,99.97,100.54,38167.0,100.76,101.01,99.97,100.54,38167.0
2018-12-24 11:10:00,100.47,100.92,100.1,100.67,25804.0,100.47,100.92,100.1,100.67,25804.0
2018-12-24 11:20:00,100.67,100.75,99.53,99.93,70343.0,100.67,100.75,99.53,99.93,70343.0
2018-12-24 11:30:00,99.89,100.01,99.5,99.92,54839.0,99.89,100.01,99.5,99.92,54839.0
2018-12-24 11:40:00,99.82,100.0,98.99,99.22,59122.0,99.82,100.0,98.99,99.22,59122.0
2018-12-24 11:50:00,99.26,99.51,98.89,98.93,39923.0,99.26,99.51,98.89,98.93,39923.0
2018-12-24 12:00:00,98.95,99.56,98.95,99.1,22618.0,98.95,99.56,98.95,99.1,22618.0
2018-12-24 12:10:00,99.09,99.35,98.84,99.05,26816.0,99.09,99.35,98.84,99.05,26816.0
2018-12-24 12:20:00,98.99,99.56,98.77,99.19,21820.0,98.99,99.56,98.77,99.19,21820.0
2018-12-24 12:30:00,99.33,99.56,98.95,99.12,26726.0,99.33,99.56,98.95,99.12,26726.0
2018-12-24 12:40:00,99.0,99.08,98.5,98.79,42132.0,99.0,99.08,98.5,98.79,42132.0
2018-12-24 12:50:00,98.77,99.61,98.7,98.78,129344.0,98.77,99.61,98.7,98.78,129344.0
2018-12-26 09:30:00,99.9,101.25,99.9,100.72,51416.0,99.9,101.25,99.9,100.72,51416.0
2018-12-26 09:40:00,100.91,101.49,100.16,100.36,19191.0,100.91,101.49,100.16,100.36,19191.0
2018-12-26 09:50:00,100.48,100.89,100.3,100.39,16001.0,100.48,100.89,100.3,100.39,16001.0
2018-12-26 10:00:00,100.29,101.0,100.03,100.5,37981.0,100.29,101.0,100.03,100.5,37981.0
2018-12-26 10:10:00,100.53,100.53,99.64,99.68,19644.0,100.53,100.53,99.64,99.68,19644.0
2018-12-26 10:20:00,99.68,100.63,99.66,100.34,27442.0,99.68,100.63,99.66,100.34,27442.0
2018-12-26 10:30:00,100.28,100.65,99.91,100.06,21154.0,100.28,100.65,99.91,100.06,21154.0
2018-12-26 10:40:00,100.06,100.6,99.84,100.44,10930.0,100.06,100.6,99.84,100.44,10930.0
2018-12-26 10:50:00,100.52,100.78,99.68,100.0,15484.0,100.52,100.78,99.68,100.0,15484.0
2018-12-26 11:00:00,100.05,100.92,99.86,100.72,24925.0,100.05,100.92,99.86,100.72,24925.0
2018-12-26 11:10:00,100.74,101.31,100.68,101.11,10274.0,100.74,101.31,100.68,101.11,10274.0
2018-12-26 11:20:00,101.25,101.44,101.07,101.28,20374.0,101.25,101.44,101.07,101.28,20374.0
2018-12-26 11:30:00,101.24,101.58,101.06,101.51,32073.0,101.24,101.58,101.06,101.51,32073.0
2018-12-26 11:40:00,101.53,101.83,101.4,101.75,19220.0,101.53,101.83,101.4,101.75,19220.0
2018-12-26 11:50:00,101.74,102.21,101.2,102.21,29504.0,101.74,102.21,101.2,102.21,29504.0
2018-12-26 12:00:00,102.21,102.43,101.85,102.43,21263.0,102.21,102.43,101.85,102.43,21263.0
2018-12-26 12:10:00,102.43,103.0,102.22,102.48,23123.0,102.43,103.0,102.22,102.48,23123.0
2018-12-26 12:20:00,102.57,102.86,102.22,102.49,16547.0,102.57,102.86,102.22,102.49,16547.0
2018-12-26 12:30:00,102.51,102.86,102.34,102.79,16061.0,102.51,102.86,102.34,102.79,16061.0
2018-12-26 12:40:00,102.72,103.07,102.48,102.84,23320.0,102.72,103.07,102.48,102.84,23320.0
2018-12-26 12:50:00,102.89,103.19,102.78,102.94,22655.0,102.89,103.19,102.78,102.94,22655.0
2018-12-26 13:00:00,103.01,103.08,102.15,102.76,34473.0,103.01,103.08,102.15,102.76,34473.0
2018-12-26 13:10:00,102.75,102.83,102.05,102.14,20355.0,102.75,102.83,102.05,102.14,20355.0
2018-12-26 13:20:00,102.03,102.45,102.01,102.3,15221.0,102.03,102.45,102.01,102.3,15221.0
2018-12-26 13:30:00,102.39,102.57,102.11,102.57,9439.0,102.39,102.57,102.11,102.57,9439.0
2018-12-26 13:40:00,102.62,102.85,102.17,102.43,56461.0,102.62,102.85,102.17,102.43,56461.0
2018-12-26 13:50:00,102.39,103.05,102.39,102.93,14188.0,102.39,103.05,102.39,102.93,14188.0
2018-12-26 14:00:00,102.97,102.97,102.49,102.75,9970.0,102.97,102.97,102.49,102.75,9970.0
2018-12-26 14:10:00,102.82,102.98,102.44,102.47,18584.0,102.82,102.98,102.44,102.47,18584.0
2018-12-26 14:20:00,102.47,102.84,102.45,102.83,11602.0,102.47,102.84,102.45,102.83,11602.0
2018-12-26 14:30:00,102.84,103.01,102.72,102.83,10786.0,102.84,103.01,102.72,102.83,10786.0
2018-12-26 14:40:00,102.98,102.98,102.54,102.64,11893.0,102.98,102.98,102.54,102.64,11893.0
2018-12-26 14:50:00,102.68,103.11,102.61,103.09,21369.0,102.68,103.11,102.61,103.09,21369.0
2018-12-26 15:00:00,103.05,103.22,102.92,103.04,26556.0,103.05,103.22,102.92,103.04,26556.0
2018-12-26 15:10:00,103.07,103.29,102.92,102.92,22636.0,103.07,103.29,102.92,102.92,22636.0
2018-12-26 15:20:00,102.89,103.31,102.86,103.25,39355.0,102.89,103.31,102.86,103.25,39355.0
2018-12-26 15:30:00,103.21,103.56,103.2,103.52,51465.0,103.21,103.56,103.2,103.52,51465.0
2018-12-26 15:40:00,103.55,104.01,103.43,103.83,59885.0,103.55,104.01,103.43,103.83,59885.0
2018-12-26 15:50:00,103.82,104.71,103.73,104.63,149736.0,103.82,104.71,103.73,104.63,149736.0
2018-12-27 09:30:00,101.98,104.5,101.16,104.19,54646.0,101.98,104.5,101.16,104.19,54646.0
2018-12-27 09:40:00,104.14,104.6,103.25,103.34,47895.0,104.14,104.6,103.25,103.34,47895.0
2018-12-27 09:50:00,103.31,104.66,103.21,104.53,49459.0,103.31,104.66,103.21,104.53,49459.0
2018-12-27 10:00:00,104.5,105.41,104.27,104.27,56303.0,104.5,105.41,104.27,104.27,56303.0
2018-12-27 10:10:00,104.3,105.03,103.75,103.75,43412.0,104.3,105.03,103.75,103.75,43412.0
2018-12-27 10:20:00,103.76,103.97,103.35,103.55,35288.0,103.76,103.97,103.35,103.55,35288.0
2018-12-27 10:30:00,103.55,104.0,103.3,103.34,20598.0,103.55,104.0,103.3,103.34,20598.0
2018-12-27 10:40:00,103.39,104.1,103.25,103.93,23637.0,103.39,104.1,103.25,103.93,23637.0
2018-12-27 10:50:00,103.85,103.87,103.3,103.7,19100.0,103.85,103.87,103.3,103.7,19100.0
2018-12-27 11:00:00,103.71,104.0,103.3,103.55,33225.0,103.71,104.0,103.3,103.55,33225.0
2018-12-27 11:10:00,103.55,104.2,103.55,104.13,38317.0,103.55,104.2,103.55,104.13,38317.0
2018-12-27 11:20:00,104.09,104.36,103.8,104.11,22445.0,104.09,104.36,103.8,104.11,22445.0
2018-12-27 11:30:00,104.16,104.41,103.62,103.89,24600.0,104.16,104.41,103.62,103.89,24600.0
2018-12-27 11:40:00,103.83,103.84,103.33,103.44,21364.0,103.83,103.84,103.33,103.44,21364.0
2018-12-27 11:50:00,103.45,104.03,103.45,103.88,28140.0,103.45,104.03,103.45,103.88,28140.0
2018-12-27 12:00:00,103.88,103.93,103.24,103.26,29695.0,103.88,103.93,103.24,103.26,29695.0
2018-12-27 12:10:00,103.3,103.57,103.1,103.52,16994.0,103.3,103.57,103.1,103.52,16994.0
2018-12-27 12:20:00,103.48,103.48,102.8,103.14,24998.0,103.48,103.48,102.8,103.14,24998.0
2018-12-27 12:30:00,103.06,103.7,102.88,103.53,24115.0,103.06,103.7,102.88,103.53,24115.0
2018-12-27 12:40:00,103.53,103.59,103.16,103.41,15104.0,103.53,103.59,103.16,103.41,15104.0
2018-12-27 12:50:00,103.36,104.09,103.35,103.86,21527.0,103.36,104.09,103.35,103.86,21527.0
2018-12-27 13:00:00,103.82,104.06,103.73,103.94,16670.0,103.82,104.06,103.73,103.94,16670.0
2018-12-27 13:10:00,104.0,104.11,103.43,103.43,16766.0,104.0,104.11,103.43,103.43,16766.0
2018-12-27 13:20:00,103.39,103.73,103.34,103.42,18357.0,103.39,103.73,103.34,103.42,18357.0
2018-12-27 13:30:00,103.33,103.56,103.13,103.34,19022.0,103.33,103.56,103.13,103.34,19022.0
2018-12-27 13:40:00,103.35,103.47,102.85,102.87,17637.0,103.35,103.47,102.85,102.87,17637.0
2018-12-27 13:50:00,102.93,103.25,102.66,103.18,28365.0,102.93,103.25,102.66,103.18,28365.0
2018-12-27 14:00:00,103.17,103.22,102.75,102.75,30977.0,103.17,103.22,102.75,102.75,30977.0
2018-12-27 14:10:00,102.7,102.92,102.57,102.85,20463.0,102.7,102.92,102.57,102.85,20463.0
2018-12-27 14:20:00,102.89,103.32,102.8,103.29,21170.0,102.89,103.32,102.8,103.29,21170.0
2018-12-27 14:30:00,103.26,103.3,102.97,103.21,17777.0,103.26,103.3,102.97,103.21,17777.0
2018-12-27 14:40:00,103.22,103.97,103.21,103.65,26055.0,103.22,103.97,103.21,103.65,26055.0
2018-12-27 14:50:00,103.65,104.29,103.58,104.13,33585.0,103.65,104.29,103.58,104.13,33585.0
2018-12-27 15:00:00,104.19,104.27,103.75,104.25,32436.0,104.19,104.27,103.75,104.25,32436.0
2018-12-27 15:10:00,104.24,104.54,104.08,104.22,39504.0,104.24,104.54,104.08,104.22,39504.0
2018-12-27 15:20:00,104.23,104.94,104.23,104.9,65367.0,104.23,104.94,104.23,104.9,65367.0
2018-12-27 15:30:00,104.85,105.3,104.54,105.09,80415.0,104.85,105.3,104.54,105.09,80415.0
2018-12-27 15:40:00,105.11,105.85,105.11,105.51,100211.0,105.11,105.85,105.11,105.51,100211.0
2018-12-27 15:50:00,105.47,106.16,105.14,106.15,163111.0,105.47,106.16,105.14,106.15,163111.0
2018-12-28 09:30:00,107.18,107.35,105.01,105.9,44610.0,107.18,107.35,105.01,105.9,44610.0
2018-12-28 09:40:00,105.73,106.25,105.59,105.59,28713.0,105.73,106.25,105.59,105.59,28713.0
2018-12-28 09:50:00,105.59,105.59,104.64,105.12,35218.0,105.59,105.59,104.64,105.12,35218.0
2018-12-28 10:00:00,105.03,105.03,104.09,104.1,28553.0,105.03,105.03,104.09,104.1,28553.0
2018-12-28 10:10:00,104.09,104.5,104.01,104.17,24458.0,104.09,104.5,104.01,104.17,24458.0
2018-12-28 10:20:00,104.04,104.16,103.51,103.88,27774.0,104.04,104.16,103.51,103.88,27774.0
2018-12-28 10:30:00,103.88,104.16,103.59,104.04,16913.0,103.88,104.16,103.59,104.04,16913.0
2018-12-28 10:40:00,104.01,104.79,103.97,104.7,35361.0,104.01,104.79,103.97,104.7,35361.0
2018-12-28 10:50:00,104.75,105.21,104.39,104.43,18275.0,104.75,105.21,104.39,104.43,18275.0
2018-12-28 11:00:00,104.47,104.58,104.12,104.52,17235.0,104.47,104.58,104.12,104.52,17235.0
2018-12-28 11:10:00,104.46,104.56,104.0,104.22,43293.0,104.46,104.56,104.0,104.22,43293.0
2018-12-28 11:20:00,104.1,104.51,103.97,104.46,32598.0,104.1,104.51,103.97,104.46,32598.0
2018-12-28 11:30:00,104.43,104.87,104.25,104.75,57569.0,104.43,104.87,104.25,104.75,57569.0
2018-12-28 11:40:00,104.81,104.94,104.46,104.66,28795.0,104.81,104.94,104.46,104.66,28795.0
2018-12-28 11:50:00,104.79,104.99,104.55,104.78,64160.0,104.79,104.99,104.55,104.78,64160.0
2018-12-28 12:00:00,104.86,105.04,104.74,104.8,56732.0,104.86,105.04,104.74,104.8,56732.0
2018-12-28 12:10:00,104.75,104.99,104.49,104.64,19185.0,104.75,104.99,104.49,104.64,19185.0
2018-12-28 12:20:00,104.76,105.01,104.65,104.96,30505.0,104.76,105.01,104.65,104.96,30505.0
2018-12-28 12:30:00,104.99,105.11,104.89,105.03,36128.0,104.99,105.11,104.89,105.03,36128.0
2018-12-28 12:40:00,105.03,105.05,104.76,104.76,22277.0,105.03,105.05,104.76,104.76,22277.0
2018-12-28 12:50:00,104.83,104.9,104.49,104.53,28674.0,104.83,104.9,104.49,104.53,28674.0
2018-12-28 13:00:00,104.56,104.72,104.53,104.63,15695.0,104.56,104.72,104.53,104.63,15695.0
2018-12-28 13:10:00,104.61,104.69,104.31,104.39,16490.0,104.61,104.69,104.31,104.39,16490.0
2018-12-28 13:20:00,104.39,104.6,104.17,104.53,15755.0,104.39,104.6,104.17,104.53,15755.0
2018-12-28 13:30:00,104.53,104.53,104.17,104.37,16768.0,104.53,104.53,104.17,104.37,16768.0
2018-12-28 13:40:00,104.37,104.78,104.32,104.58,24625.0,104.37,104.78,104.32,104.58,24625.0
2018-12-28 13:50:00,104.56,104.83,104.52,104.68,33627.0,104.56,104.83,104.52,104.68,33627.0
2018-12-28 14:00:00,104.73,105.16,104.72,105.16,43981.0,104.73,105.16,104.72,105.16,43981.0
2018-12-28 14:10:00,105.19,105.41,105.05,105.06,23331.0,105.19,105.41,105.05,105.06,23331.0
2018-12-28 14:20:00,105.02,105.37,104.89,104.89,37948.0,105.02,105.37,104.89,104.89,37948.0
2018-12-28 14:30:00,104.92,105.18,104.87,105.13,26136.0,104.92,105.18,104.87,105.13,26136.0
2018-12-28 14:40:00,105.13,105.58,105.02,105.38,50415.0,105.13,105.58,105.02,105.38,50415.0
2018-12-28 14:50:00,105.36,106.0,105.29,105.99,72558.0,105.36,106.0,105.29,105.99,72558.0
2018-12-28 15:00:00,106.0,106.1,105.02,105.34,57604.0,106.0,106.1,105.02,105.34,57604.0
2018-12-28 15:10:00,105.34,105.63,104.77,104.77,76582.0,105.34,105.63,104.77,104.77,76582.0
2018-12-28 15:20:00,104.74,104.92,104.37,104.64,34885.0,104.74,104.92,104.37,104.64,34885.0
2018-12-28 15:30:00,104.7,104.84,104.36,104.41,46949.0,104.7,104.84,104.36,104.41,46949.0
2018-12-28 15:40:00,104.4,104.53,103.96,104.26,74746.0,104.4,104.53,103.96,104.26,74746.0
2018-12-28 15:50:00,104.31,104.79,104.07,104.57,168987.0,104.31,104.79,104.07,104.57,168987.0
2018-12-31 09:30:00,105.59,105.75,104.86,104.91,55739.0,105.59,105.75,104.86,104.91,55739.0
2018-12-31 09:40:00,104.84,104.94,103.2,103.28,62230.0,104.84,104.94,103.2,103.28,62230.0
2018-12-31 09:50:00,103.2,103.75,102.37,103.64,53866.0,103.2,103.75,102.37,103.64,53866.0
2018-12-31 10:00:00,103.72,104.37,103.71,104.1,32215.0,103.72,104.37,103.71,104.1,32215.0
2018-12-31 10:10:00,104.06,104.25,103.1,103.5,46953.0,104.06,104.25,103.1,103.5,46953.0
2018-12-31 10:20:00,103.54,103.92,103.16,103.5,19243.0,103.54,103.92,103.16,103.5,19243.0
2018-12-31 10:30:00,103.5,103.56,102.8,102.86,38587.0,103.5,103.56,102.8,102.86,38587.0
2018-12-31 10:40:00,102.81,103.11,102.76,102.79,42677.0,102.81,103.11,102.76,102.79,42677.0
2018-12-31 10:50:00,102.74,102.76,102.45,102.58,36765.0,102.74,102.76,102.45,102.58,36765.0
2018-12-31 11:00:00,102.57,102.75,102.38,102.59,51081.0,102.57,102.75,102.38,102.59,51081.0
2018-12-31 11:10:00,102.59,102.64,102.22,102.48,35397.0,102.59,102.64,102.22,102.48,35397.0
2018-12-31 11:20:00,102.54,102.55,102.07,102.24,36003.0,102.54,102.55,102.07,102.24,36003.0
2018-12-31 11:30:00,102.36,102.47,101.96,102.19,24378.0,102.36,102.47,101.96,102.19,24378.0
2018-12-31 11:40:00,102.17,102.81,102.0,102.81,47895.0,102.17,102.81,102.0,102.81,47895.0
2018-12-31 11:50:00,102.76,102.98,102.55,102.96,14609.0,102.76,102.98,102.55,102.96,14609.0
2018-12-31 12:00:00,102.98,103.43,102.88,103.43,25142.0,102.98,103.43,102.88,103.43,25142.0
2018-12-31 12:10:00,103.42,103.52,103.19,103.26,23076.0,103.42,103.52,103.19,103.26,23076.0
2018-12-31 12:20:00,103.23,103.5,102.95,103.08,14216.0,103.23,103.5,102.95,103.08,14216.0
2018-12-31 12:30:00,103.14,103.35,102.99,103.26,24515.0,103.14,103.35,102.99,103.26,24515.0
2018-12-31 12:40:00,103.27,103.83,103.25,103.52,34867.0,103.27,103.83,103.25,103.52,34867.0
2018-12-31 12:50:00,103.53,103.55,103.16,103.33,8500.0,103.53,103.55,103.16,103.33,8500.0
2018-12-31 13:00:00,103.39,103.52,103.3,103.5,9405.0,103.39,103.52,103.3,103.5,9405.0
2018-12-31 13:10:00,103.44,103.79,103.37,103.79,48909.0,103.44,103.79,103.37,103.79,48909.0
2018-12-31 13:20:00,103.79,103.98,103.79,103.93,6800.0,103.79,103.98,103.79,103.93,6800.0
2018-12-31 13:30:00,103.96,103.96,103.7,103.72,10423.0,103.96,103.96,103.7,103.72,10423.0
2018-12-31 13:40:00,103.71,103.75,103.27,103.31,14050.0,103.71,103.75,103.27,103.31,14050.0
2018-12-31 13:50:00,103.31,103.39,103.09,103.12,17760.0,103.31,103.39,103.09,103.12,17760.0
2018-12-31 14:00:00,103.06,103.06,102.59,102.72,26358.0,103.06,103.06,102.59,102.72,26358.0
2018-12-31 14:10:00,102.67,102.72,102.25,102.51,38189.0,102.67,102.72,102.25,102.51,38189.0
2018-12-31 14:20:00,102.52,102.59,102.15,102.46,71892.0,102.52,102.59,102.15,102.46,71892.0
2018-12-31 14:30:00,102.45,102.75,102.34,102.69,37115.0,102.45,102.75,102.34,102.69,37115.0
2018-12-31 14:40:00,102.73,103.11,102.71,102.9,40535.0,102.73,103.11,102.71,102.9,40535.0
2018-12-31 14:50:00,102.94,103.11,102.75,102.76,29816.0,102.94,103.11,102.75,102.76,29816.0
2018-12-31 15:00:00,102.71,103.0,102.69,102.86,23077.0,102.71,103.0,102.69,102.86,23077.0
2018-12-31 15:10:00,102.8,102.91,102.62,102.91,29779.0,102.8,102.91,102.62,102.91,29779.0
2018-12-31 15:20:00,102.97,103.11,102.82,102.89,27520.0,102.97,103.11,102.82,102.89,27520.0
2018-12-31 15:30:00,102.88,103.17,102.88,103.09,45388.0,102.88,103.17,102.88,103.09,45388.0
2018-12-31 15:40:00,103.11,103.16,102.49,102.57,66221.0,103.11,103.16,102.49,102.57,66221.0
2018-12-31 15:50:00,102.58,103.0,102.33,103.0,159890.0,102.58,103.0,102.33,103.0,159890.0
2019-01-02 09:30:00,100.24,100.5,99.04,99.87,162617.0,100.24,100.5,99.04,99.87,162617.0
2019-01-02 09:40:00,99.82,100.45,99.62,100.4,84168.0,99.82,100.45,99.62,100.4,84168.0
2019-01-02 09:50:00,100.44,101.06,100.08,100.7,46727.0,100.44,101.06,100.08,100.7,46727.0
2019-01-02 10:00:00,100.71,102.13,100.52,102.05,63040.0,100.71,102.13,100.52,102.05,63040.0
2019-01-02 10:10:00,101.99,102.69,101.93,102.33,47527.0,101.99,102.69,101.93,102.33,47527.0
2019-01-02 10:20:00,102.39,102.82,102.18,102.28,41584.0,102.39,102.82,102.18,102.28,41584.0
2019-01-02 10:30:00,102.4,102.49,101.96,102.17,33477.0,102.4,102.49,101.96,102.17,33477.0
2019-01-02 10:40:00,102.18,102.5,102.15,102.2,21453.0,102.18,102.5,102.15,102.2,21453.0
2019-01-02 10:50:00,102.17,102.9,102.15,102.76,56652.0,102.17,102.9,102.15,102.76,56652.0
2019-01-02 11:00:00,102.82,103.37,102.63,103.26,36113.0,102.82,103.37,102.63,103.26,36113.0
2019-01-02 11:10:00,103.26,103.69,103.06,103.63,43820.0,103.26,103.69,103.06,103.63,43820.0
2019-01-02 11:20:00,103.6,103.85,103.13,103.22,31270.0,103.6,103.85,103.13,103.22,31270.0
2019-01-02 11:30:00,103.2,103.74,103.09,103.09,32376.0,103.2,103.74,103.09,103.09,32376.0
2019-01-02 11:40:00,103.12,103.63,102.89,103.09,29413.0,103.12,103.63,102.89,103.09,29413.0
2019-01-02 11:50:00,103.04,103.43,102.9,102.91,21612.0,103.04,103.43,102.9,102.91,21612.0
2019-01-02 12:00:00,102.91,103.15,102.84,103.02,14447.0,102.91,103.15,102.84,103.02,14447.0
2019-01-02 12:10:00,103.04,103.17,102.75,103.11,20818.0,103.04,103.17,102.75,103.11,20818.0
2019-01-02 12:20:00,103.08,103.26,102.72,103.26,21140.0,103.08,103.26,102.72,103.26,21140.0
2019-01-02 12:30:00,103.27,103.94,103.24,103.84,21071.0,103.27,103.94,103.24,103.84,21071.0
2019-01-02 12:40:00,103.83,103.83,103.45,103.54,24300.0,103.83,103.83,103.45,103.54,24300.0
2019-01-02 12:50:00,103.56,103.89,103.49,103.75,19062.0,103.56,103.89,103.49,103.75,19062.0
2019-01-02 13:00:00,103.73,104.27,103.72,104.11,33598.0,103.73,104.27,103.72,104.11,33598.0
2019-01-02 13:10:00,104.14,104.14,103.91,104.07,26244.0,104.14,104.14,103.91,104.07,26244.0
2019-01-02 13:20:00,104.07,104.27,103.83,103.83,22726.0,104.07,104.27,103.83,103.83,22726.0
2019-01-02 13:30:00,103.84,104.2,103.84,104.2,15880.0,103.84,104.2,103.84,104.2,15880.0
2019-01-02 13:40:00,104.21,104.52,104.02,104.39,17515.0,104.21,104.52,104.02,104.39,17515.0
2019-01-02 13:50:00,104.37,104.52,104.18,104.52,21127.0,104.37,104.52,104.18,104.52,21127.0
2019-01-02 14:00:00,104.44,104.44,103.99,104.06,11960.0,104.44,104.44,103.99,104.06,11960.0
2019-01-02 14:10:00,104.12,104.37,103.89,104.2,15350.0,104.12,104.37,103.89,104.2,15350.0
2019-01-02 14:20:00,104.15,104.37,104.1,104.1,10616.0,104.15,104.37,104.1,104.1,10616.0
2019-01-02 14:30:00,104.06,104.34,104.05,104.29,18514.0,104.06,104.34,104.05,104.29,18514.0
2019-01-02 14:40:00,104.29,104.37,104.0,104.34,16479.0,104.29,104.37,104.0,104.34,16479.0
2019-01-02 14:50:00,104.41,104.41,103.86,103.87,20020.0,104.41,104.41,103.86,103.87,20020.0
2019-01-02 15:00:00,103.85,104.12,103.35,103.47,31416.0,103.85,104.12,103.35,103.47,31416.0
2019-01-02 15:10:00,103.41,103.6,103.27,103.34,30897.0,103.41,103.6,103.27,103.34,30897.0
2019-01-02 15:20:00,103.38,103.66,103.34,103.5,38445.0,103.38,103.66,103.34,103.5,38445.0
2019-01-02 15:30:00,103.46,103.51,103.11,103.25,33685.0,103.46,103.51,103.11,103.25,33685.0
2019-01-02 15:40:00,103.26,103.59,103.07,103.4,43703.0,103.26,103.59,103.07,103.4,43703.0
2019-01-02 15:50:00,103.41,104.13,103.41,104.01,114288.0,103.41,104.13,103.41,104.01,114288.0
2019-01-03 09:30:00,102.4,103.0,101.54,101.81,65926.0,102.4,103.0,101.54,101.81,65926.0
2019-01-03 09:40:00,101.86,102.34,100.88,101.01,48989.0,101.86,102.34,100.88,101.01,48989.0
2019-01-03 09:50:00,101.02,101.33,100.88,101.25,45043.0,101.02,101.33,100.88,101.25,45043.0
2019-01-03 10:00:00,101.25,101.25,100.34,100.38,45573.0,101.25,101.25,100.34,100.38,45573.0
2019-01-03 10:10:00,100.37,100.6,99.86,100.37,59126.0,100.37,100.6,99.86,100.37,59126.0
2019-01-03 10:20:00,100.38,101.22,100.19,101.19,31823.0,100.38,101.22,100.19,101.19,31823.0
2019-01-03 10:30:00,101.13,101.19,100.09,100.4,34181.0,101.13,101.19,100.09,100.4,34181.0
2019-01-03 10:40:00,100.36,100.75,100.12,100.48,47668.0,100.36,100.75,100.12,100.48,47668.0
2019-01-03 10:50:00,100.48,100.92,100.38,100.76,24332.0,100.48,100.92,100.38,100.76,24332.0
2019-01-03 11:00:00,100.82,101.24,100.81,100.98,33125.0,100.82,101.24,100.81,100.98,33125.0
2019-01-03 11:10:00,100.97,101.46,100.87,101.25,29679.0,100.97,101.46,100.87,101.25,29679.0
2019-01-03 11:20:00,101.25,101.55,100.47,100.54,41708.0,101.25,101.55,100.47,100.54,41708.0
2019-01-03 11:30:00,100.51,101.3,100.51,101.3,51238.0,100.51,101.3,100.51,101.3,51238.0
2019-01-03 11:40:00,101.33,102.3,101.3,102.3,54805.0,101.33,102.3,101.3,102.3,54805.0
2019-01-03 11:50:00,102.36,102.63,101.95,102.25,56515.0,102.36,102.63,101.95,102.25,56515.0
2019-01-03 12:00:00,102.22,102.46,101.8,101.88,21623.0,102.22,102.46,101.8,101.88,21623.0
2019-01-03 12:10:00,101.87,102.23,101.65,101.72,19231.0,101.87,102.23,101.65,101.72,19231.0
2019-01-03 12:20:00,101.71,101.92,101.52,101.73,18412.0,101.71,101.92,101.52,101.73,18412.0
2019-01-03 12:30:00,101.73,101.96,101.51,101.68,21386.0,101.73,101.96,101.51,101.68,21386.0
2019-01-03 12:40:00,101.61,101.89,101.54,101.65,39926.0,101.61,101.89,101.54,101.65,39926.0
2019-01-03 12:50:00,101.64,101.93,101.39,101.59,28067.0,101.64,101.93,101.39,101.59,28067.0
2019-01-03 13:00:00,101.56,101.56,101.1,101.11,20897.0,101.56,101.56,101.1,101.11,20897.0
2019-01-03 13:10:00,101.12,101.12,100.34,100.4,27175.0,101.12,101.12,100.34,100.4,27175.0
2019-01-03 13:20:00,100.4,100.74,99.94,100.31,55359.0,100.4,100.74,99.94,100.31,55359.0
2019-01-03 13:30:00,100.32,100.42,99.96,100.42,32031.0,100.32,100.42,99.96,100.42,32031.0
2019-01-03 13:40:00,100.42,100.58,100.22,100.34,21713.0,100.42,100.58,100.22,100.34,21713.0
2019-01-03 13:50:00,100.41,100.47,99.95,100.05,23792.0,100.41,100.47,99.95,100.05,23792.0
2019-01-03 14:00:00,100.03,100.44,99.85,100.26,33335.0,100.03,100.44,99.85,100.26,33335.0
2019-01-03 14:10:00,100.27,100.45,100.07,100.45,22588.0,100.27,100.45,100.07,100.45,22588.0
2019-01-03 14:20:00,100.45,100.8,100.27,100.79,23829.0,100.45,100.8,100.27,100.79,23829.0
2019-01-03 14:30:00,100.79,100.89,100.16,100.16,41896.0,100.79,100.89,100.16,100.16,41896.0
2019-01-03 14:40:00,100.2,100.24,99.84,99.88,34235.0,100.2,100.24,99.84,99.88,34235.0
2019-01-03 14:50:00,99.88,100.02,99.73,100.01,34727.0,99.88,100.02,99.73,100.01,34727.0
2019-01-03 15:00:00,100.02,100.11,99.75,99.84,35612.0,100.02,100.11,99.75,99.84,35612.0
2019-01-03 15:10:00,99.86,99.86,99.53,99.74,40583.0,99.86,99.86,99.53,99.74,40583.0
2019-01-03 15:20:00,99.73,99.85,99.54,99.62,48267.0,99.73,99.85,99.54,99.62,48267.0
2019-01-03 15:30:00,99.63,100.07,99.56,99.66,91118.0,99.63,100.07,99.56,99.66,91118.0
2019-01-03 15:40:00,99.63,99.66,99.38,99.58,126983.0,99.63,99.66,99.38,99.58,126983.0
2019-01-03 15:50:00,99.58,99.69,99.11,99.15,278807.0,99.58,99.69,99.11,99.15,278807.0
2019-01-04 09:30:00,101.13,101.5,100.06,100.3,91094.0,101.13,101.5,100.06,100.3,91094.0
2019-01-04 09:40:00,100.35,100.75,100.19,100.36,60315.0,100.35,100.75,100.19,100.36,60315.0
2019-01-04 09:50:00,100.38,100.41,99.66,100.2,89798.0,100.38,100.41,99.66,100.2,89798.0
2019-01-04 10:00:00,100.23,100.87,100.2,100.44,160370.0,100.23,100.87,100.2,100.44,160370.0
2019-01-04 10:10:00,100.5,100.69,99.9,99.9,71224.0,100.5,100.69,99.9,99.9,71224.0
2019-01-04 10:20:00,99.92,100.89,99.68,100.89,143363.0,99.92,100.89,99.68,100.89,143363.0
2019-01-04 10:30:00,100.87,100.96,100.37,100.65,111815.0,100.87,100.96,100.37,100.65,111815.0
2019-01-04 10:40:00,100.7,101.98,100.64,101.56,83524.0,100.7,101.98,100.64,101.56,83524.0
2019-01-04 10:50:00,101.62,101.84,101.31,101.62,54694.0,101.62,101.84,101.31,101.62,54694.0
2019-01-04 11:00:00,101.64,101.85,101.29,101.75,30333.0,101.64,101.85,101.29,101.75,30333.0
2019-01-04 11:10:00,101.77,101.93,101.37,101.45,49783.0,101.77,101.93,101.37,101.45,49783.0
2019-01-04 11:20:00,101.44,101.79,101.17,101.73,54143.0,101.44,101.79,101.17,101.73,54143.0
2019-01-04 11:30:00,101.69,101.92,101.27,101.77,61289.0,101.69,101.92,101.27,101.77,61289.0
2019-01-04 11:40:00,101.77,102.0,101.64,101.65,36522.0,101.77,102.0,101.64,101.65,36522.0
2019-01-04 11:50:00,101.59,102.65,101.51,102.51,121011.0,101.59,102.65,101.51,102.51,121011.0
2019-01-04 12:00:00,102.53,102.87,102.23,102.37,68622.0,102.53,102.87,102.23,102.37,68622.0
2019-01-04 12:10:00,102.36,102.57,102.33,102.48,51813.0,102.36,102.57,102.33,102.48,51813.0
2019-01-04 12:20:00,102.48,102.62,102.28,102.48,53223.0,102.48,102.62,102.28,102.48,53223.0
2019-01-04 12:30:00,102.48,102.54,102.0,102.19,41539.0,102.48,102.54,102.0,102.19,41539.0
2019-01-04 12:40:00,102.2,103.01,102.0,103.01,43740.0,102.2,103.01,102.0,103.01,43740.0
2019-01-04 12:50:00,103.06,103.38,102.63,102.74,56469.0,103.06,103.38,102.63,102.74,56469.0
2019-01-04 13:00:00,102.79,103.55,102.76,103.53,28936.0,102.79,103.55,102.76,103.53,28936.0
2019-01-04 13:10:00,103.51,103.55,103.13,103.44,44466.0,103.51,103.55,103.13,103.44,44466.0
2019-01-04 13:20:00,103.39,103.55,103.19,103.45,29756.0,103.39,103.55,103.19,103.45,29756.0
2019-01-04 13:30:00,103.49,103.76,103.47,103.56,33640.0,103.49,103.76,103.47,103.56,33640.0
2019-01-04 13:40:00,103.62,103.62,102.68,103.07,43074.0,103.62,103.62,102.68,103.07,43074.0
2019-01-04 13:50:00,103.02,103.05,102.45,102.8,24919.0,103.02,103.05,102.45,102.8,24919.0
2019-01-04 14:00:00,102.8,102.9,102.26,102.27,33844.0,102.8,102.9,102.26,102.27,33844.0
2019-01-04 14:10:00,102.29,102.92,102.29,102.85,34188.0,102.29,102.92,102.29,102.85,34188.0
2019-01-04 14:20:00,102.88,103.23,102.73,102.97,44071.0,102.88,103.23,102.73,102.97,44071.0
2019-01-04 14:30:00,102.96,103.09,102.5,102.67,40462.0,102.96,103.09,102.5,102.67,40462.0
2019-01-04 14:40:00,102.66,102.79,102.25,102.29,64804.0,102.66,102.79,102.25,102.29,64804.0
2019-01-04 14:50:00,102.26,102.55,102.04,102.08,76317.0,102.26,102.55,102.04,102.08,76317.0
2019-01-04 15:00:00,102.12,102.42,102.05,102.13,48336.0,102.12,102.42,102.05,102.13,48336.0
2019-01-04 15:10:00,102.13,102.28,101.95,101.96,80492.0,102.13,102.28,101.95,101.96,80492.0
2019-01-04 15:20:00,101.96,102.14,101.82,101.96,53777.0,101.96,102.14,101.82,101.96,53777.0
2019-01-04 15:30:00,101.95,101.96,101.66,101.9,102680.0,101.95,101.96,101.66,101.9,102680.0
2019-01-04 15:40:00,101.9,101.93,101.59,101.76,130154.0,101.9,101.93,101.59,101.76,130154.0
2019-01-04 15:50:00,101.76,101.83,101.41,101.79,303810.0,101.76,101.83,101.41,101.79,303810.0
2019-01-07 09:30:00,101.5,101.5,100.3,100.39,70335.0,101.5,101.5,100.3,100.39,70335.0
2019-01-07 09:40:00,100.48,100.62,100.07,100.22,163990.0,100.48,100.62,100.07,100.22,163990.0
2019-01-07 09:50:00,100.24,100.3,99.29,100.1,102148.0,100.24,100.3,99.29,100.1,102148.0
2019-01-07 10:00:00,100.08,101.2,99.85,100.83,64019.0,100.08,101.2,99.85,100.83,64019.0
2019-01-07 10:10:00,100.83,100.83,99.81,100.09,67980.0,100.83,100.83,99.81,100.09,67980.0
2019-01-07 10:20:00,100.01,101.1,100.0,100.91,64903.0,100.01,101.1,100.0,100.91,64903.0
2019-01-07 10:30:00,100.95,101.62,100.92,101.05,86486.0,100.95,101.62,100.92,101.05,86486.0
2019-01-07 10:40:00,101.05,101.37,100.89,101.37,49173.0,101.05,101.37,100.89,101.37,49173.0
2019-01-07 10:50:00,101.38,102.39,101.3,102.25,66104.0,101.38,102.39,101.3,102.25,66104.0
2019-01-07 11:00:00,102.24,102.69,102.01,102.53,65647.0,102.24,102.69,102.01,102.53,65647.0
2019-01-07 11:10:00,102.51,102.93,102.4,102.56,41933.0,102.51,102.93,102.4,102.56,41933.0
2019-01-07 11:20:00,102.57,102.87,102.38,102.87,69514.0,102.57,102.87,102.38,102.87,69514.0
2019-01-07 11:30:00,102.93,103.66,102.93,103.65,60842.0,102.93,103.66,102.93,103.65,60842.0
2019-01-07 11:40:00,103.64,104.26,103.53,104.01,62063.0,103.64,104.26,103.53,104.01,62063.0
2019-01-07 11:50:00,104.06,104.18,103.66,104.12,48526.0,104.06,104.18,103.66,104.12,48526.0
2019-01-07 12:00:00,104.09,104.14,103.59,103.62,34779.0,104.09,104.14,103.59,103.62,34779.0
2019-01-07 12:10:00,103.62,104.05,103.5,104.05,35890.0,103.62,104.05,103.5,104.05,35890.0
2019-01-07 12:20:00,104.05,104.17,103.81,104.04,40460.0,104.05,104.17,103.81,104.04,40460.0
2019-01-07 12:30:00,103.98,104.42,103.86,104.38,30558.0,103.98,104.42,103.86,104.38,30558.0
2019-01-07 12:40:00,104.41,104.71,104.31,104.5,31539.0,104.41,104.71,104.31,104.5,31539.0
2019-01-07 12:50:00,104.55,104.83,104.51,104.61,41163.0,104.55,104.83,104.51,104.61,41163.0
2019-01-07 13:00:00,104.64,104.88,104.63,104.83,27321.0,104.64,104.88,104.63,104.83,27321.0
2019-01-07 13:10:00,104.82,104.9,104.49,104.56,26243.0,104.82,104.9,104.49,104.56,26243.0
2019-01-07 13:20:00,104.57,104.86,104.55,104.8,24635.0,104.57,104.86,104.55,104.8,24635.0
2019-01-07 13:30:00,104.78,104.78,104.56,104.66,26306.0,104.78,104.78,104.56,104.66,26306.0
2019-01-07 13:40:00,104.64,104.88,104.32,104.38,30776.0,104.64,104.88,104.32,104.38,30776.0
2019-01-07 13:50:00,104.31,104.64,104.15,104.55,31371.0,104.31,104.64,104.15,104.55,31371.0
2019-01-07 14:00:00,104.54,104.79,104.48,104.66,23669.0,104.54,104.79,104.48,104.66,23669.0
2019-01-07 14:10:00,104.66,104.78,104.55,104.72,19161.0,104.66,104.78,104.55,104.72,19161.0
2019-01-07 14:20:00,104.72,104.9,104.39,104.45,28666.0,104.72,104.9,104.39,104.45,28666.0
2019-01-07 14:30:00,104.42,104.54,104.24,104.45,24158.0,104.42,104.54,104.24,104.45,24158.0
2019-01-07 14:40:00,104.39,104.69,104.38,104.69,20928.0,104.39,104.69,104.38,104.69,20928.0
2019-01-07 14:50:00,104.63,104.71,104.25,104.44,35716.0,104.63,104.71,104.25,104.44,35716.0
2019-01-07 15:00:00,104.45,104.93,104.43,104.87,33719.0,104.45,104.93,104.43,104.87,33719.0
2019-01-07 15:10:00,104.88,104.93,104.64,104.92,43249.0,104.88,104.93,104.64,104.92,43249.0
2019-01-07 15:20:00,104.92,104.94,104.7,104.78,36744.0,104.92,104.94,104.7,104.78,36744.0
2019-01-07 15:30:00,104.78,104.79,104.52,104.56,39584.0,104.78,104.79,104.52,104.56,39584.0
2019-01-07 15:40:00,104.54,104.9,104.5,104.81,60864.0,104.54,104.9,104.5,104.81,60864.0
2019-01-07 15:50:00,104.8,104.8,104.3,104.41,150404.0,104.8,104.8,104.3,104.41,150404.0
2019-01-08 09:30:00,106.21,107.99,105.25,107.54,94025.0,106.21,107.99,105.25,107.54,94025.0
2019-01-08 09:40:00,107.4,108.35,107.34,107.61,78656.0,107.4,108.35,107.34,107.61,78656.0
2019-01-08 09:50:00,107.64,107.84,107.32,107.55,48614.0,107.64,107.84,107.32,107.55,48614.0
2019-01-08 10:00:00,107.54,107.95,107.54,107.9,25301.0,107.54,107.95,107.54,107.9,25301.0
2019-01-08 10:10:00,107.8,107.9,105.97,106.17,69482.0,107.8,107.9,105.97,106.17,69482.0
2019-01-08 10:20:00,106.18,106.86,106.17,106.64,41179.0,106.18,106.86,106.17,106.64,41179.0
2019-01-08 10:30:00,106.69,106.84,105.82,106.33,62794.0,106.69,106.84,105.82,106.33,62794.0
2019-01-08 10:40:00,106.24,106.92,106.24,106.64,50329.0,106.24,106.92,106.24,106.64,50329.0
2019-01-08 10:50:00,106.65,106.67,105.82,106.49,43171.0,106.65,106.67,105.82,106.49,43171.0
2019-01-08 11:00:00,106.54,107.72,106.42,107.65,22445.0,106.54,107.72,106.42,107.65,22445.0
2019-01-08 11:10:00,107.65,108.63,107.45,108.63,54980.0,107.65,108.63,107.45,108.63,54980.0
2019-01-08 11:20:00,108.69,108.8,108.06,108.06,48024.0,108.69,108.8,108.06,108.06,48024.0
2019-01-08 11:30:00,108.06,108.37,107.71,108.37,15763.0,108.06,108.37,107.71,108.37,15763.0
2019-01-08 11:40:00,108.36,108.5,108.03,108.5,20238.0,108.36,108.5,108.03,108.5,20238.0
2019-01-08 11:50:00,108.51,109.37,108.39,109.31,94220.0,108.51,109.37,108.39,109.31,94220.0
2019-01-08 12:00:00,109.3,109.45,108.73,108.83,32306.0,109.3,109.45,108.73,108.83,32306.0
2019-01-08 12:10:00,108.96,109.12,108.77,109.02,18325.0,108.96,109.12,108.77,109.02,18325.0
2019-01-08 12:20:00,108.95,109.02,108.61,108.61,18443.0,108.95,109.02,108.61,108.61,18443.0
2019-01-08 12:30:00,108.65,108.94,108.48,108.65,59577.0,108.65,108.94,108.48,108.65,59577.0
2019-01-08 12:40:00,108.63,109.19,108.32,108.47,56465.0,108.63,109.19,108.32,108.47,56465.0
2019-01-08 12:50:00,108.44,108.87,108.37,108.7,31966.0,108.44,108.87,108.37,108.7,31966.0
2019-01-08 13:00:00,108.74,109.18,108.68,109.04,23371.0,108.74,109.18,108.68,109.04,23371.0
2019-01-08 13:10:00,109.05,109.1,108.6,108.63,25669.0,109.05,109.1,108.6,108.63,25669.0
2019-01-08 13:20:00,108.65,108.8,108.57,108.6,16317.0,108.65,108.8,108.57,108.6,16317.0
2019-01-08 13:30:00,108.59,108.72,108.36,108.36,10879.0,108.59,108.72,108.36,108.36,10879.0
2019-01-08 13:40:00,108.34,108.44,108.09,108.37,15576.0,108.34,108.44,108.09,108.37,15576.0
2019-01-08 13:50:00,108.39,108.78,108.29,108.7,24456.0,108.39,108.78,108.29,108.7,24456.0
2019-01-08 14:00:00,108.63,108.89,108.52,108.59,24654.0,108.63,108.89,108.52,108.59,24654.0
2019-01-08 14:10:00,108.71,108.92,108.68,108.87,16762.0,108.71,108.92,108.68,108.87,16762.0
2019-01-08 14:20:00,108.82,108.82,108.11,108.2,25471.0,108.82,108.82,108.11,108.2,25471.0
2019-01-08 14:30:00,108.26,108.49,108.21,108.37,21576.0,108.26,108.49,108.21,108.37,21576.0
2019-01-08 14:40:00,108.32,108.59,108.2,108.59,36183.0,108.32,108.59,108.2,108.59,36183.0
2019-01-08 14:50:00,108.58,108.6,108.3,108.31,35708.0,108.58,108.6,108.3,108.31,35708.0
2019-01-08 15:00:00,108.31,108.31,107.52,107.63,74724.0,108.31,108.31,107.52,107.63,74724.0
2019-01-08 15:10:00,107.61,107.64,107.26,107.51,67150.0,107.61,107.64,107.26,107.51,67150.0
2019-01-08 15:20:00,107.52,108.06,107.21,108.0,53054.0,107.52,108.06,107.21,108.0,53054.0
2019-01-08 15:30:00,108.03,108.12,107.95,108.1,51846.0,108.03,108.12,107.95,108.1,51846.0
2019-01-08 15:40:00,108.09,108.25,107.81,107.88,84938.0,108.09,108.25,107.81,107.88,84938.0
2019-01-08 15:50:00,107.87,108.02,107.8,107.94,148621.0,107.87,108.02,107.8,107.94,148621.0
2019-01-09 09:30:00,108.7,109.49,108.63,108.79,57235.0,108.7,109.49,108.63,108.79,57235.0
2019-01-09 09:40:00,108.75,108.85,107.32,107.48,41652.0,108.75,108.85,107.32,107.48,41652.0
2019-01-09 09:50:00,107.54,108.16,107.54,107.99,16788.0,107.54,108.16,107.54,107.99,16788.0
2019-01-09 10:00:00,107.96,108.31,107.72,108.08,18743.0,107.96,108.31,107.72,108.08,18743.0
2019-01-09 10:10:00,108.15,108.33,107.78,108.33,24713.0,108.15,108.33,107.78,108.33,24713.0
2019-01-09 10:20:00,108.46,108.62,108.18,108.54,17723.0,108.46,108.62,108.18,108.54,17723.0
2019-01-09 10:30:00,108.45,108.52,107.81,108.33,20731.0,108.45,108.52,107.81,108.33,20731.0
2019-01-09 10:40:00,108.3,108.47,107.98,108.1,45114.0,108.3,108.47,107.98,108.1,45114.0
2019-01-09 10:50:00,108.15,108.65,107.9,108.65,19648.0,108.15,108.65,107.9,108.65,19648.0
2019-01-09 11:00:00,108.64,108.79,108.28,108.56,29571.0,108.64,108.79,108.28,108.56,29571.0
2019-01-09 11:10:00,108.57,108.89,108.4,108.8,26141.0,108.57,108.89,108.4,108.8,26141.0
2019-01-09 11:20:00,108.77,108.86,108.56,108.78,13421.0,108.77,108.86,108.56,108.78,13421.0
2019-01-09 11:30:00,108.84,108.92,108.68,108.77,17680.0,108.84,108.92,108.68,108.77,17680.0
2019-01-09 11:40:00,108.77,108.79,108.34,108.79,33235.0,108.77,108.79,108.34,108.79,33235.0
2019-01-09 11:50:00,108.75,108.98,108.65,108.74,36620.0,108.75,108.98,108.65,108.74,36620.0
2019-01-09 12:00:00,108.76,108.86,108.7,108.82,25477.0,108.76,108.86,108.7,108.82,25477.0
2019-01-09 12:10:00,108.84,108.87,108.72,108.78,52315.0,108.84,108.87,108.72,108.78,52315.0
2019-01-09 12:20:00,108.77,108.94,108.7,108.82,35955.0,108.77,108.94,108.7,108.82,35955.0
2019-01-09 12:30:00,108.82,108.88,108.62,108.65,14970.0,108.82,108.88,108.62,108.65,14970.0
2019-01-09 12:40:00,108.65,108.94,108.65,108.8,13405.0,108.65,108.94,108.65,108.8,13405.0
2019-01-09 12:50:00,108.86,109.12,108.86,109.09,9217.0,108.86,109.12,108.86,109.09,9217.0
2019-01-09 13:00:00,109.07,109.2,108.81,108.99,16608.0,109.07,109.2,108.81,108.99,16608.0
2019-01-09 13:10:00,108.96,109.27,108.96,109.17,22644.0,108.96,109.27,108.96,109.17,22644.0
2019-01-09 13:20:00,109.11,109.31,109.1,109.22,35077.0,109.11,109.31,109.1,109.22,35077.0
2019-01-09 13:30:00,109.19,109.31,108.68,108.72,46728.0,109.19,109.31,108.68,108.72,46728.0
2019-01-09 13:40:00,108.74,109.03,108.74,108.98,11458.0,108.74,109.03,108.74,108.98,11458.0
2019-01-09 13:50:00,108.95,109.3,108.72,109.28,13150.0,108.95,109.3,108.72,109.28,13150.0
2019-01-09 14:00:00,109.26,109.58,109.17,109.18,32909.0,109.26,109.58,109.17,109.18,32909.0
2019-01-09 14:10:00,109.14,109.27,108.65,108.68,131794.0,109.14,109.27,108.65,108.68,131794.0
2019-01-09 14:20:00,108.63,108.72,107.95,108.28,65807.0,108.63,108.72,107.95,108.28,65807.0
2019-01-09 14:30:00,108.32,108.55,108.19,108.36,13999.0,108.32,108.55,108.19,108.36,13999.0
2019-01-09 14:40:00,108.32,108.55,108.26,108.45,22044.0,108.32,108.55,108.26,108.45,22044.0
2019-01-09 14:50:00,108.46,108.48,108.28,108.39,18100.0,108.46,108.48,108.28,108.39,18100.0
2019-01-09 15:00:00,108.34,108.44,108.19,108.19,32730.0,108.34,108.44,108.19,108.19,32730.0
2019-01-09 15:10:00,108.19,108.33,108.0,108.13,40462.0,108.19,108.33,108.0,108.13,40462.0
2019-01-09 15:20:00,108.14,108.16,107.69,107.81,47742.0,108.14,108.16,107.69,107.81,47742.0
2019-01-09 15:30:00,107.78,107.83,107.49,107.63,50989.0,107.78,107.83,107.49,107.63,50989.0
2019-01-09 15:40:00,107.63,107.64,107.28,107.41,71162.0,107.63,107.64,107.28,107.41,71162.0
2019-01-09 15:50:00,107.43,107.5,107.19,107.49,131788.0,107.43,107.5,107.19,107.49,131788.0
2019-01-10 09:30:00,106.63,107.19,106.39,106.89,25047.0,106.63,107.19,106.39,106.89,25047.0
2019-01-10 09:40:00,106.98,107.15,106.33,106.92,26929.0,106.98,107.15,106.33,106.92,26929.0
2019-01-10 09:50:00,106.85,106.98,106.29,106.44,25177.0,106.85,106.98,106.29,106.44,25177.0
2019-01-10 10:00:00,106.4,106.83,106.28,106.75,33860.0,106.4,106.83,106.28,106.75,33860.0
2019-01-10 10:10:00,106.78,106.93,106.2,106.48,22664.0,106.78,106.93,106.2,106.48,22664.0
2019-01-10 10:20:00,106.43,106.78,106.4,106.75,25324.0,106.43,106.78,106.4,106.75,25324.0
2019-01-10 10:30:00,106.75,106.82,106.41,106.66,24693.0,106.75,106.82,106.41,106.66,24693.0
2019-01-10 10:40:00,106.66,106.7,106.28,106.62,15117.0,106.66,106.7,106.28,106.62,15117.0
2019-01-10 10:50:00,106.59,107.49,106.57,107.2,31850.0,106.59,107.49,106.57,107.2,31850.0
2019-01-10 11:00:00,107.2,107.53,107.03,107.36,13506.0,107.2,107.53,107.03,107.36,13506.0
2019-01-10 11:10:00,107.29,107.37,106.86,106.89,12658.0,107.29,107.37,106.86,106.89,12658.0
2019-01-10 11:20:00,106.87,107.14,106.56,106.94,15914.0,106.87,107.14,106.56,106.94,15914.0
2019-01-10 11:30:00,107.02,107.46,106.97,106.97,20782.0,107.02,107.46,106.97,106.97,20782.0
2019-01-10 11:40:00,107.08,107.08,106.71,106.89,10249.0,107.08,107.08,106.71,106.89,10249.0
2019-01-10 11:50:00,106.92,107.95,106.85,107.93,29540.0,106.92,107.95,106.85,107.93,29540.0
2019-01-10 12:00:00,108.01,108.05,107.47,107.85,25147.0,108.01,108.05,107.47,107.85,25147.0
2019-01-10 12:10:00,107.8,108.64,107.75,108.36,18300.0,107.8,108.64,107.75,108.36,18300.0
2019-01-10 12:20:00,108.3,108.59,108.11,108.5,16124.0,108.3,108.59,108.11,108.5,16124.0
2019-01-10 12:30:00,108.5,108.83,108.5,108.83,9987.0,108.5,108.83,108.5,108.83,9987.0
2019-01-10 12:40:00,108.83,109.24,108.7,109.21,28964.0,108.83,109.24,108.7,109.21,28964.0
2019-01-10 12:50:00,109.11,109.15,108.65,108.87,21830.0,109.11,109.15,108.65,108.87,21830.0
2019-01-10 13:00:00,108.91,108.91,108.55,108.68,34992.0,108.91,108.91,108.55,108.68,34992.0
2019-01-10 13:10:00,108.69,108.8,108.39,108.52,31010.0,108.69,108.8,108.39,108.52,31010.0
2019-01-10 13:20:00,108.49,108.94,108.44,108.91,17528.0,108.49,108.94,108.44,108.91,17528.0
2019-01-10 13:30:00,108.91,108.97,108.66,108.79,14815.0,108.91,108.97,108.66,108.79,14815.0
2019-01-10 13:40:00,108.72,109.11,108.58,109.11,33790.0,108.72,109.11,108.58,109.11,33790.0
2019-01-10 13:50:00,109.12,109.14,108.58,108.64,45277.0,109.12,109.14,108.58,108.64,45277.0
2019-01-10 14:00:00,108.75,109.32,108.74,109.32,29232.0,108.75,109.32,108.74,109.32,29232.0
2019-01-10 14:10:00,109.4,109.7,109.3,109.57,27240.0,109.4,109.7,109.3,109.57,27240.0
2019-01-10 14:20:00,109.62,109.8,109.5,109.56,41709.0,109.62,109.8,109.5,109.56,41709.0
2019-01-10 14:30:00,109.57,109.72,109.56,109.65,31612.0,109.57,109.72,109.56,109.65,31612.0
2019-01-10 14:40:00,109.68,109.82,109.54,109.64,25158.0,109.68,109.82,109.54,109.64,25158.0
2019-01-10 14:50:00,109.65,109.92,109.58,109.92,27379.0,109.65,109.92,109.58,109.92,27379.0
2019-01-10 15:00:00,109.9,110.2,109.82,110.04,42089.0,109.9,110.2,109.82,110.04,42089.0
2019-01-10 15:10:00,110.03,110.36,109.98,110.28,44140.0,110.03,110.36,109.98,110.28,44140.0
2019-01-10 15:20:00,110.26,110.43,110.16,110.38,40482.0,110.26,110.43,110.16,110.38,40482.0
2019-01-10 15:30:00,110.34,110.37,109.97,110.08,35013.0,110.34,110.37,109.97,110.08,35013.0
2019-01-10 15:40:00,110.08,110.26,110.01,110.05,57718.0,110.08,110.26,110.01,110.05,57718.0
2019-01-10 15:50:00,110.04,110.12,109.86,110.0,109574.0,110.04,110.12,109.86,110.0,109574.0
2019-01-11 09:30:00,109.53,109.92,107.8,108.58,171551.0,109.53,109.92,107.8,108.58,171551.0
2019-01-11 09:40:00,108.35,110.6,108.35,110.55,72717.0,108.35,110.6,108.35,110.55,72717.0
2019-01-11 09:50:00,110.47,110.87,109.53,110.79,65037.0,110.47,110.87,109.53,110.79,65037.0
2019-01-11 10:00:00,110.77,111.18,110.3,111.18,44128.0,110.77,111.18,110.3,111.18,44128.0
2019-01-11 10:10:00,111.07,111.2,110.34,110.82,38216.0,111.07,111.2,110.34,110.82,38216.0
2019-01-11 10:20:00,110.74,111.69,110.44,110.67,100690.0,110.74,111.69,110.44,110.67,100690.0
2019-01-11 10:30:00,110.66,111.04,110.59,111.04,61839.0,110.66,111.04,110.59,111.04,61839.0
2019-01-11 10:40:00,111.14,111.14,110.43,110.74,28611.0,111.14,111.14,110.43,110.74,28611.0
2019-01-11 10:50:00,110.66,110.97,110.36,110.66,34973.0,110.66,110.97,110.36,110.66,34973.0
2019-01-11 11:00:00,110.73,110.91,110.49,110.84,15716.0,110.73,110.91,110.49,110.84,15716.0
2019-01-11 11:10:00,110.76,110.81,110.36,110.68,28189.0,110.76,110.81,110.36,110.68,28189.0
2019-01-11 11:20:00,110.7,110.88,110.51,110.61,12439.0,110.7,110.88,110.51,110.61,12439.0
2019-01-11 11:30:00,110.7,110.71,110.43,110.57,9050.0,110.7,110.71,110.43,110.57,9050.0
2019-01-11 11:40:00,110.58,110.75,110.24,110.37,35091.0,110.58,110.75,110.24,110.37,35091.0
2019-01-11 11:50:00,110.3,110.34,109.6,109.62,43159.0,110.3,110.34,109.6,109.62,43159.0
2019-01-11 12:00:00,109.62,109.69,108.94,109.02,32016.0,109.62,109.69,108.94,109.02,32016.0
2019-01-11 12:10:00,108.98,109.75,108.97,109.32,46557.0,108.98,109.75,108.97,109.32,46557.0
2019-01-11 12:20:00,109.34,109.58,109.22,109.33,16657.0,109.34,109.58,109.22,109.33,16657.0
2019-01-11 12:30:00,109.37,109.41,108.65,109.0,29424.0,109.37,109.41,108.65,109.0,29424.0
2019-01-11 12:40:00,109.03,109.16,108.85,109.14,21008.0,109.03,109.16,108.85,109.14,21008.0
2019-01-11 12:50:00,109.14,109.14,108.64,108.68,13282.0,109.14,109.14,108.64,108.68,13282.0
2019-01-11 13:00:00,108.73,108.99,108.3,108.99,28276.0,108.73,108.99,108.3,108.99,28276.0
2019-01-11 13:10:00,108.98,109.03,108.5,108.67,23346.0,108.98,109.03,108.5,108.67,23346.0
2019-01-11 13:20:00,108.63,108.82,108.39,108.66,17864.0,108.63,108.82,108.39,108.66,17864.0
2019-01-11 13:30:00,108.65,108.91,108.57,108.76,15470.0,108.65,108.91,108.57,108.76,15470.0
2019-01-11 13:40:00,108.8,108.97,108.47,108.47,24755.0,108.8,108.97,108.47,108.47,24755.0
2019-01-11 13:50:00,108.54,108.83,108.54,108.57,19488.0,108.54,108.83,108.54,108.57,19488.0
2019-01-11 14:00:00,108.57,108.76,108.38,108.73,20051.0,108.57,108.76,108.38,108.73,20051.0
2019-01-11 14:10:00,108.76,109.06,108.73,108.97,19929.0,108.76,109.06,108.73,108.97,19929.0
2019-01-11 14:20:00,108.96,108.96,108.6,108.69,21551.0,108.96,108.96,108.6,108.69,21551.0
2019-01-11 14:30:00,108.7,108.92,108.63,108.92,18642.0,108.7,108.92,108.63,108.92,18642.0
2019-01-11 14:40:00,108.92,109.12,108.78,109.11,15593.0,108.92,109.12,108.78,109.11,15593.0
2019-01-11 14:50:00,109.09,109.15,108.84,108.92,32075.0,109.09,109.15,108.84,108.92,32075.0
2019-01-11 15:00:00,108.93,109.19,108.77,109.13,39247.0,108.93,109.19,108.77,109.13,39247.0
2019-01-11 15:10:00,109.1,109.13,108.6,108.84,51964.0,109.1,109.13,108.6,108.84,51964.0
2019-01-11 15:20:00,108.84,109.03,108.8,108.91,29121.0,108.84,109.03,108.8,108.91,29121.0
2019-01-11 15:30:00,108.9,109.06,108.88,109.01,39381.0,108.9,109.06,108.88,109.01,39381.0
2019-01-11 15:40:00,109.01,109.02,108.93,108.95,52739.0,109.01,109.02,108.93,108.95,52739.0
2019-01-11 15:50:00,108.93,109.03,108.91,109.03,89131.0,108.93,109.03,108.91,109.03,89131.0
2019-01-14 09:30:00,108.29,108.5,107.27,107.65,96443.0,108.29,108.5,107.27,107.65,96443.0
2019-01-14 09:40:00,107.6,107.78,106.67,106.76,84402.0,107.6,107.78,106.67,106.76,84402.0
2019-01-14 09:50:00,106.73,107.0,106.3,106.7,51547.0,106.73,107.0,106.3,106.7,51547.0
2019-01-14 10:00:00,106.76,107.01,106.3,106.94,59094.0,106.76,107.01,106.3,106.94,59094.0
2019-01-14 10:10:00,106.9,107.07,106.62,106.98,47383.0,106.9,107.07,106.62,106.98,47383.0
2019-01-14 10:20:00,106.98,107.02,106.65,106.79,52222.0,106.98,107.02,106.65,106.79,52222.0
2019-01-14 10:30:00,106.77,107.04,106.69,107.01,35670.0,106.77,107.04,106.69,107.01,35670.0
2019-01-14 10:40:00,107.0,107.03,106.63,106.67,36151.0,107.0,107.03,106.63,106.67,36151.0
2019-01-14 10:50:00,106.68,106.81,106.34,106.7,29886.0,106.68,106.81,106.34,106.7,29886.0
2019-01-14 11:00:00,106.67,106.75,106.04,106.04,41821.0,106.67,106.75,106.04,106.04,41821.0
2019-01-14 11:10:00,106.01,106.04,105.77,105.89,84528.0,106.01,106.04,105.77,105.89,84528.0
2019-01-14 11:20:00,105.85,105.86,105.24,105.32,106052.0,105.85,105.86,105.24,105.32,106052.0
2019-01-14 11:30:00,105.26,105.55,105.15,105.26,89596.0,105.26,105.55,105.15,105.26,89596.0
2019-01-14 11:40:00,105.27,105.58,105.05,105.5,106814.0,105.27,105.58,105.05,105.5,106814.0
2019-01-14 11:50:00,105.49,105.81,105.2,105.65,123363.0,105.49,105.81,105.2,105.65,123363.0
2019-01-14 12:00:00,105.65,105.65,105.11,105.38,96451.0,105.65,105.65,105.11,105.38,96451.0
2019-01-14 12:10:00,105.36,105.42,104.75,104.75,85934.0,105.36,105.42,104.75,104.75,85934.0
2019-01-14 12:20:00,104.74,104.99,104.57,104.92,81888.0,104.74,104.99,104.57,104.92,81888.0
2019-01-14 12:30:00,104.88,105.06,104.61,105.06,92074.0,104.88,105.06,104.61,105.06,92074.0
2019-01-14 12:40:00,105.09,105.11,104.69,104.83,114281.0,105.09,105.11,104.69,104.83,114281.0
2019-01-14 12:50:00,104.83,104.94,104.58,104.82,37177.0,104.83,104.94,104.58,104.82,37177.0
2019-01-14 13:00:00,104.82,104.82,104.58,104.72,85511.0,104.82,104.82,104.58,104.72,85511.0
2019-01-14 13:10:00,104.7,104.73,104.37,104.46,62550.0,104.7,104.73,104.37,104.46,62550.0
2019-01-14 13:20:00,104.42,104.74,104.37,104.71,105318.0,104.42,104.74,104.37,104.71,105318.0
2019-01-14 13:30:00,104.71,104.96,104.45,104.72,106930.0,104.71,104.96,104.45,104.72,106930.0
2019-01-14 13:40:00,104.69,104.77,104.5,104.77,41182.0,104.69,104.77,104.5,104.77,41182.0
2019-01-14 13:50:00,104.75,104.86,104.51,104.59,89473.0,104.75,104.86,104.51,104.59,89473.0
2019-01-14 14:00:00,104.58,104.86,104.55,104.57,176245.0,104.58,104.86,104.55,104.57,176245.0
2019-01-14 14:10:00,104.57,105.07,104.52,105.07,77015.0,104.57,105.07,104.52,105.07,77015.0
2019-01-14 14:20:00,105.07,105.1,104.84,104.84,30894.0,105.07,105.1,104.84,104.84,30894.0
2019-01-14 14:30:00,104.84,105.04,104.73,104.91,36626.0,104.84,105.04,104.73,104.91,36626.0
2019-01-14 14:40:00,104.91,105.08,104.79,104.93,30207.0,104.91,105.08,104.79,104.93,30207.0
2019-01-14 14:50:00,104.9,105.05,104.78,105.04,37405.0,104.9,105.05,104.78,105.04,37405.0
2019-01-14 15:00:00,104.98,105.17,104.98,105.17,30367.0,104.98,105.17,104.98,105.17,30367.0
2019-01-14 15:10:00,105.17,105.26,105.05,105.08,43216.0,105.17,105.26,105.05,105.08,43216.0
2019-01-14 15:20:00,105.05,105.28,105.05,105.1,30098.0,105.05,105.28,105.05,105.1,30098.0
2019-01-14 15:30:00,105.08,105.3,105.08,105.17,44780.0,105.08,105.3,105.08,105.17,44780.0
2019-01-14 15:40:00,105.17,105.17,104.99,105.11,93085.0,105.17,105.17,104.99,105.11,93085.0
2019-01-14 15:50:00,105.1,105.18,104.87,104.96,191340.0,105.1,105.18,104.87,104.96,191340.0
2019-01-15 09:30:00,105.2,106.0,104.58,105.82,103029.0,105.2,106.0,104.58,105.82,103029.0
2019-01-15 09:40:00,105.83,107.0,105.66,106.78,77736.0,105.83,107.0,105.66,106.78,77736.0
2019-01-15 09:50:00,106.75,106.81,105.99,106.18,72727.0,106.75,106.81,105.99,106.18,72727.0
2019-01-15 10:00:00,106.12,106.72,105.51,105.51,81028.0,106.12,106.72,105.51,105.51,81028.0
2019-01-15 10:10:00,105.49,105.49,104.63,105.26,95537.0,105.49,105.49,104.63,105.26,95537.0
2019-01-15 10:20:00,105.26,105.45,105.01,105.09,131803.0,105.26,105.45,105.01,105.09,131803.0
2019-01-15 10:30:00,105.18,105.35,104.21,104.21,142666.0,105.18,105.35,104.21,104.21,142666.0
2019-01-15 10:40:00,104.18,104.39,103.77,103.77,77698.0,104.18,104.39,103.77,103.77,77698.0
2019-01-15 10:50:00,103.76,104.21,103.68,103.93,70604.0,103.76,104.21,103.68,103.93,70604.0
2019-01-15 11:00:00,103.98,104.21,103.34,103.47,104633.0,103.98,104.21,103.34,103.47,104633.0
2019-01-15 11:10:00,103.44,103.65,103.02,103.16,149461.0,103.44,103.65,103.02,103.16,149461.0
2019-01-15 11:20:00,103.19,103.28,102.62,102.9,179886.0,103.19,103.28,102.62,102.9,179886.0
2019-01-15 11:30:00,102.9,103.12,102.64,102.69,138472.0,102.9,103.12,102.64,102.69,138472.0
2019-01-15 11:40:00,102.75,104.35,102.53,104.35,166747.0,102.75,104.35,102.53,104.35,166747.0
2019-01-15 11:50:00,104.35,104.75,104.09,104.66,75019.0,104.35,104.75,104.09,104.66,75019.0
2019-01-15 12:00:00,104.66,104.74,104.18,104.19,46923.0,104.66,104.74,104.18,104.19,46923.0
2019-01-15 12:10:00,104.18,104.31,103.97,104.26,56869.0,104.18,104.31,103.97,104.26,56869.0
2019-01-15 12:20:00,104.27,104.44,103.92,104.15,62134.0,104.27,104.44,103.92,104.15,62134.0
2019-01-15 12:30:00,104.16,104.44,104.13,104.13,57967.0,104.16,104.44,104.13,104.13,57967.0
2019-01-15 12:40:00,104.11,104.53,104.11,104.53,38673.0,104.11,104.53,104.11,104.53,38673.0
2019-01-15 12:50:00,104.51,104.55,104.11,104.28,42230.0,104.51,104.55,104.11,104.28,42230.0
2019-01-15 13:00:00,104.28,104.35,103.96,104.03,38791.0,104.28,104.35,103.96,104.03,38791.0
2019-01-15 13:10:00,104.02,104.1,103.8,104.08,41185.0,104.02,104.1,103.8,104.08,41185.0
2019-01-15 13:20:00,104.09,104.22,104.06,104.2,32415.0,104.09,104.22,104.06,104.2,32415.0
2019-01-15 13:30:00,104.18,104.64,104.17,104.64,56135.0,104.18,104.64,104.17,104.64,56135.0
2019-01-15 13:40:00,104.64,104.9,104.53,104.65,82509.0,104.64,104.9,104.53,104.65,82509.0
2019-01-15 13:50:00,104.66,105.16,104.63,105.16,72049.0,104.66,105.16,104.63,105.16,72049.0
2019-01-15 14:00:00,105.17,105.56,104.9,104.91,71097.0,105.17,105.56,104.9,104.91,71097.0
2019-01-15 14:10:00,104.95,105.71,104.87,105.38,57453.0,104.95,105.71,104.87,105.38,57453.0
2019-01-15 14:20:00,105.37,105.45,105.04,105.14,55247.0,105.37,105.45,105.04,105.14,55247.0
2019-01-15 14:30:00,105.1,105.17,104.72,104.98,78809.0,105.1,105.17,104.72,104.98,78809.0
2019-01-15 14:40:00,105.01,105.67,105.01,105.56,48108.0,105.01,105.67,105.01,105.56,48108.0
2019-01-15 14:50:00,105.51,106.01,105.51,106.01,47577.0,105.51,106.01,105.51,106.01,47577.0
2019-01-15 15:00:00,105.99,106.14,105.79,106.12,54154.0,105.99,106.14,105.79,106.12,54154.0
2019-01-15 15:10:00,106.14,106.26,106.02,106.26,54185.0,106.14,106.26,106.02,106.26,54185.0
2019-01-15 15:20:00,106.27,106.4,106.07,106.29,89640.0,106.27,106.4,106.07,106.29,89640.0
2019-01-15 15:30:00,106.28,106.51,106.26,106.4,77169.0,106.28,106.51,106.26,106.4,77169.0
2019-01-15 15:40:00,106.39,106.62,106.29,106.5,107856.0,106.39,106.62,106.29,106.5,107856.0
2019-01-15 15:50:00,106.48,106.56,106.22,106.47,283897.0,106.48,106.56,106.22,106.47,283897.0
2019-01-16 09:30:00,106.81,107.15,106.3,107.07,55112.0,106.81,107.15,106.3,107.07,55112.0
2019-01-16 09:40:00,107.08,107.5,106.63,106.63,61463.0,107.08,107.5,106.63,106.63,61463.0
2019-01-16 09:50:00,106.62,106.7,106.15,106.19,60061.0,106.62,106.7,106.15,106.19,60061.0
2019-01-16 10:00:00,106.24,106.5,105.95,106.04,70419.0,106.24,106.5,105.95,106.04,70419.0
2019-01-16 10:10:00,106.1,106.3,105.8,105.91,25163.0,106.1,106.3,105.8,105.91,25163.0
2019-01-16 10:20:00,105.89,106.08,105.29,105.45,25302.0,105.89,106.08,105.29,105.45,25302.0
2019-01-16 10:30:00,105.4,105.52,105.08,105.17,27694.0,105.4,105.52,105.08,105.17,27694.0
2019-01-16 10:40:00,105.12,105.23,104.73,105.05,125270.0,105.12,105.23,104.73,105.05,125270.0
2019-01-16 10:50:00,105.04,105.14,104.69,104.96,73226.0,105.04,105.14,104.69,104.96,73226.0
2019-01-16 11:00:00,105.01,105.14,104.58,105.11,91545.0,105.01,105.14,104.58,105.11,91545.0
2019-01-16 11:10:00,105.08,105.6,105.07,105.55,32221.0,105.08,105.6,105.07,105.55,32221.0
2019-01-16 11:20:00,105.56,105.67,105.4,105.6,22756.0,105.56,105.67,105.4,105.6,22756.0
2019-01-16 11:30:00,105.61,105.89,105.45,105.75,19741.0,105.61,105.89,105.45,105.75,19741.0
2019-01-16 11:40:00,105.79,105.93,105.58,105.58,18941.0,105.79,105.93,105.58,105.58,18941.0
2019-01-16 11:50:00,105.55,105.86,105.55,105.8,15110.0,105.55,105.86,105.55,105.8,15110.0
2019-01-16 12:00:00,105.9,106.0,105.67,105.96,13599.0,105.9,106.0,105.67,105.96,13599.0
2019-01-16 12:10:00,106.0,106.2,105.75,106.15,19225.0,106.0,106.2,105.75,106.15,19225.0
2019-01-16 12:20:00,106.16,106.39,105.68,105.97,25134.0,106.16,106.39,105.68,105.97,25134.0
2019-01-16 12:30:00,105.97,106.02,105.79,105.86,15800.0,105.97,106.02,105.79,105.86,15800.0
2019-01-16 12:40:00,105.91,106.15,105.91,105.93,18529.0,105.91,106.15,105.91,105.93,18529.0
2019-01-16 12:50:00,105.94,106.14,105.86,105.96,18290.0,105.94,106.14,105.86,105.96,18290.0
2019-01-16 13:00:00,105.9,105.9,105.69,105.84,8922.0,105.9,105.9,105.69,105.84,8922.0
2019-01-16 13:10:00,105.83,106.04,105.48,106.03,21670.0,105.83,106.04,105.48,106.03,21670.0
2019-01-16 13:20:00,106.03,106.07,105.85,105.94,12736.0,106.03,106.07,105.85,105.94,12736.0
2019-01-16 13:30:00,105.98,106.03,105.76,105.9,17357.0,105.98,106.03,105.76,105.9,17357.0
2019-01-16 13:40:00,105.88,106.09,105.83,106.06,11157.0,105.88,106.09,105.83,106.06,11157.0
2019-01-16 13:50:00,106.02,106.08,105.94,106.05,13176.0,106.02,106.08,105.94,106.05,13176.0
2019-01-16 14:00:00,106.08,106.34,106.07,106.34,40735.0,106.08,106.34,106.07,106.34,40735.0
2019-01-16 14:10:00,106.33,106.57,106.23,106.53,19490.0,106.33,106.57,106.23,106.53,19490.0
2019-01-16 14:20:00,106.53,106.79,106.45,106.79,18999.0,106.53,106.79,106.45,106.79,18999.0
2019-01-16 14:30:00,106.82,107.02,106.76,106.82,24315.0,106.82,107.02,106.76,106.82,24315.0
2019-01-16 14:40:00,106.87,106.99,106.73,106.93,11100.0,106.87,106.99,106.73,106.93,11100.0
2019-01-16 14:50:00,106.93,106.93,106.66,106.73,15658.0,106.93,106.93,106.66,106.73,15658.0
2019-01-16 15:00:00,106.68,106.78,106.6,106.6,17051.0,106.68,106.78,106.6,106.6,17051.0
2019-01-16 15:10:00,106.65,106.71,106.55,106.61,13281.0,106.65,106.71,106.55,106.61,13281.0
2019-01-16 15:20:00,106.62,106.79,106.6,106.73,16081.0,106.62,106.79,106.6,106.73,16081.0
2019-01-16 15:30:00,106.72,106.72,106.26,106.29,42267.0,106.72,106.72,106.26,106.29,42267.0
2019-01-16 15:40:00,106.28,106.35,106.16,106.3,47131.0,106.28,106.35,106.16,106.3,47131.0
2019-01-16 15:50:00,106.3,106.3,105.87,105.93,195809.0,106.3,106.3,105.87,105.93,195809.0
2019-01-17 09:30:00,105.28,105.8,104.67,104.8,36128.0,105.28,105.8,104.67,104.8,36128.0
2019-01-17 09:40:00,104.8,105.37,104.58,104.73,58672.0,104.8,105.37,104.58,104.73,58672.0
2019-01-17 09:50:00,104.73,105.22,104.42,105.1,111119.0,104.73,105.22,104.42,105.1,111119.0
2019-01-17 10:00:00,105.1,105.37,104.9,105.11,62580.0,105.1,105.37,104.9,105.11,62580.0
2019-01-17 10:10:00,105.11,105.58,105.01,105.04,32027.0,105.11,105.58,105.01,105.04,32027.0
2019-01-17 10:20:00,105.05,105.39,104.96,105.05,23807.0,105.05,105.39,104.96,105.05,23807.0
2019-01-17 10:30:00,105.04,105.29,104.94,104.99,21025.0,105.04,105.29,104.94,104.99,21025.0
2019-01-17 10:40:00,105.06,105.14,104.84,104.98,21259.0,105.06,105.14,104.84,104.98,21259.0
2019-01-17 10:50:00,104.98,105.08,104.86,104.99,14062.0,104.98,105.08,104.86,104.99,14062.0
2019-01-17 11:00:00,105.04,105.17,104.94,105.08,11801.0,105.04,105.17,104.94,105.08,11801.0
2019-01-17 11:10:00,105.03,105.08,104.89,105.0,18350.0,105.03,105.08,104.89,105.0,18350.0
2019-01-17 11:20:00,105.0,105.16,104.88,105.16,25068.0,105.0,105.16,104.88,105.16,25068.0
2019-01-17 11:30:00,105.14,105.14,104.88,104.93,27044.0,105.14,105.14,104.88,104.93,27044.0
2019-01-17 11:40:00,104.94,105.02,104.69,104.92,19779.0,104.94,105.02,104.69,104.92,19779.0
2019-01-17 11:50:00,104.92,105.16,104.81,105.08,15295.0,104.92,105.16,104.81,105.08,15295.0
2019-01-17 12:00:00,105.08,105.49,105.07,105.25,17781.0,105.08,105.49,105.07,105.25,17781.0
2019-01-17 12:10:00,105.25,105.54,105.19,105.4,12320.0,105.25,105.54,105.19,105.4,12320.0
2019-01-17 12:20:00,105.45,105.45,105.23,105.27,11690.0,105.45,105.45,105.23,105.27,11690.0
2019-01-17 12:30:00,105.27,105.3,105.2,105.3,15562.0,105.27,105.3,105.2,105.3,15562.0
2019-01-17 12:40:00,105.3,105.3,105.15,105.16,24258.0,105.3,105.3,105.15,105.16,24258.0
2019-01-17 12:50:00,105.14,105.14,104.79,104.8,16662.0,105.14,105.14,104.79,104.8,16662.0
2019-01-17 13:00:00,104.84,105.05,104.75,105.05,13112.0,104.84,105.05,104.75,105.05,13112.0
2019-01-17 13:10:00,105.05,105.05,104.88,104.91,8193.0,105.05,105.05,104.88,104.91,8193.0
2019-01-17 13:20:00,104.9,104.97,104.81,104.83,12907.0,104.9,104.97,104.81,104.83,12907.0
2019-01-17 13:30:00,104.87,105.01,104.82,104.88,9222.0,104.87,105.01,104.82,104.88,9222.0
2019-01-17 13:40:00,104.89,104.91,104.79,104.87,9561.0,104.89,104.91,104.79,104.87,9561.0
2019-01-17 13:50:00,104.89,105.06,104.77,105.02,17605.0,104.89,105.06,104.77,105.02,17605.0
2019-01-17 14:00:00,105.06,105.15,105.03,105.15,10349.0,105.06,105.15,105.03,105.15,10349.0
2019-01-17 14:10:00,105.17,105.31,105.08,105.23,15502.0,105.17,105.31,105.08,105.23,15502.0
2019-01-17 14:20:00,105.21,105.21,104.99,105.0,17718.0,105.21,105.21,104.99,105.0,17718.0
2019-01-17 14:30:00,105.02,105.53,104.98,105.52,18892.0,105.02,105.53,104.98,105.52,18892.0
2019-01-17 14:40:00,105.54,106.16,105.54,105.98,37470.0,105.54,106.16,105.54,105.98,37470.0
2019-01-17 14:50:00,105.96,105.96,105.14,105.25,29104.0,105.96,105.96,105.14,105.25,29104.0
2019-01-17 15:00:00,105.3,105.41,104.95,105.2,20807.0,105.3,105.41,104.95,105.2,20807.0
2019-01-17 15:10:00,105.28,105.28,104.92,105.04,15864.0,105.28,105.28,104.92,105.04,15864.0
2019-01-17 15:20:00,105.04,105.18,104.84,105.18,22405.0,105.04,105.18,104.84,105.18,22405.0
2019-01-17 15:30:00,105.16,105.2,104.95,105.0,33707.0,105.16,105.2,104.95,105.0,33707.0
2019-01-17 15:40:00,105.02,105.17,104.91,105.12,32793.0,105.02,105.17,104.91,105.12,32793.0
2019-01-17 15:50:00,105.13,105.43,105.06,105.37,106434.0,105.13,105.43,105.06,105.37,106434.0
2019-01-18 09:30:00,106.65,107.32,106.32,106.88,133836.0,106.65,107.32,106.32,106.88,133836.0
2019-01-18 09:40:00,106.95,107.9,106.82,107.3,83966.0,106.95,107.9,106.82,107.3,83966.0
2019-01-18 09:50:00,107.52,107.71,106.79,107.16,53260.0,107.52,107.71,106.79,107.16,53260.0
2019-01-18 10:00:00,107.11,107.34,106.56,107.23,150727.0,107.11,107.34,106.56,107.23,150727.0
2019-01-18 10:10:00,107.23,107.88,107.18,107.7,51074.0,107.23,107.88,107.18,107.7,51074.0
2019-01-18 10:20:00,107.72,107.92,107.32,107.32,41890.0,107.72,107.92,107.32,107.32,41890.0
2019-01-18 10:30:00,107.36,107.58,107.27,107.41,53187.0,107.36,107.58,107.27,107.41,53187.0
2019-01-18 10:40:00,107.39,107.9,107.39,107.66,57896.0,107.39,107.9,107.39,107.66,57896.0
2019-01-18 10:50:00,107.68,107.93,107.54,107.78,51432.0,107.68,107.93,107.54,107.78,51432.0
2019-01-18 11:00:00,107.78,108.44,107.35,108.43,113851.0,107.78,108.44,107.35,108.43,113851.0
2019-01-18 11:10:00,108.44,108.46,107.99,107.99,32188.0,108.44,108.46,107.99,107.99,32188.0
2019-01-18 11:20:00,107.98,108.08,107.81,107.91,61726.0,107.98,108.08,107.81,107.91,61726.0
2019-01-18 11:30:00,107.9,108.48,107.62,108.44,37122.0,107.9,108.48,107.62,108.44,37122.0
2019-01-18 11:40:00,108.48,108.67,108.41,108.5,17949.0,108.48,108.67,108.41,108.5,17949.0
2019-01-18 11:50:00,108.52,108.54,108.03,108.03,23393.0,108.52,108.54,108.03,108.03,23393.0
2019-01-18 12:00:00,108.12,108.21,107.86,108.19,35515.0,108.12,108.21,107.86,108.19,35515.0
2019-01-18 12:10:00,108.19,108.57,108.17,108.4,130187.0,108.19,108.57,108.17,108.4,130187.0
2019-01-18 12:20:00,108.41,108.5,108.32,108.41,14359.0,108.41,108.5,108.32,108.41,14359.0
2019-01-18 12:30:00,108.44,108.44,108.07,108.09,12032.0,108.44,108.44,108.07,108.09,12032.0
2019-01-18 12:40:00,108.09,108.35,108.06,108.11,70636.0,108.09,108.35,108.06,108.11,70636.0
2019-01-18 12:50:00,108.11,108.35,108.11,108.3,16951.0,108.11,108.35,108.11,108.3,16951.0
2019-01-18 13:00:00,108.33,108.4,108.23,108.33,13121.0,108.33,108.4,108.23,108.33,13121.0
2019-01-18 13:10:00,108.32,108.47,108.23,108.46,40219.0,108.32,108.47,108.23,108.46,40219.0
2019-01-18 13:20:00,108.47,108.54,108.29,108.32,13940.0,108.47,108.54,108.29,108.32,13940.0
2019-01-18 13:30:00,108.38,108.38,108.06,108.11,11082.0,108.38,108.38,108.06,108.11,11082.0
2019-01-18 13:40:00,108.12,108.32,108.09,108.28,15058.0,108.12,108.32,108.09,108.28,15058.0
2019-01-18 13:50:00,108.26,108.44,108.11,108.39,80243.0,108.26,108.44,108.11,108.39,80243.0
2019-01-18 14:00:00,108.39,108.46,108.27,108.35,57496.0,108.39,108.46,108.27,108.35,57496.0
2019-01-18 14:10:00,108.32,108.32,107.94,108.03,25850.0,108.32,108.32,107.94,108.03,25850.0
2019-01-18 14:20:00,108.04,108.04,107.63,107.64,29689.0,108.04,108.04,107.63,107.64,29689.0
2019-01-18 14:30:00,107.67,107.73,107.46,107.66,27506.0,107.67,107.73,107.46,107.66,27506.0
2019-01-18 14:40:00,107.67,107.98,107.57,107.57,28352.0,107.67,107.98,107.57,107.57,28352.0
2019-01-18 14:50:00,107.61,107.69,107.5,107.67,17360.0,107.61,107.69,107.5,107.67,17360.0
2019-01-18 15:00:00,107.69,107.69,107.52,107.64,16645.0,107.69,107.69,107.52,107.64,16645.0
2019-01-18 15:10:00,107.66,107.72,107.51,107.59,26172.0,107.66,107.72,107.51,107.59,26172.0
2019-01-18 15:20:00,107.59,107.71,107.48,107.65,27838.0,107.59,107.71,107.48,107.65,27838.0
2019-01-18 15:30:00,107.63,107.89,107.48,107.87,53201.0,107.63,107.89,107.48,107.87,53201.0
2019-01-18 15:40:00,107.88,108.27,107.88,108.0,72049.0,107.88,108.27,107.88,108.0,72049.0
2019-01-18 15:50:00,108.0,108.27,107.85,108.26,186269.0,108.0,108.27,107.85,108.26,186269.0
2019-01-22 09:30:00,107.69,108.06,107.16,108.06,45278.0,107.69,108.06,107.16,108.06,45278.0
2019-01-22 09:40:00,108.07,108.2,107.66,107.88,30084.0,108.07,108.2,107.66,107.88,30084.0
2019-01-22 09:50:00,107.86,108.17,107.56,107.95,42020.0,107.86,108.17,107.56,107.95,42020.0
2019-01-22 10:00:00,107.96,108.04,107.59,108.04,37758.0,107.96,108.04,107.59,108.04,37758.0
2019-01-22 10:10:00,108.04,108.1,107.65,108.02,35517.0,108.04,108.1,107.65,108.02,35517.0
2019-01-22 10:20:00,108.02,108.22,107.98,107.99,25502.0,108.02,108.22,107.98,107.99,25502.0
2019-01-22 10:30:00,108.01,108.06,107.55,107.75,14248.0,108.01,108.06,107.55,107.75,14248.0
2019-01-22 10:40:00,107.75,107.81,107.55,107.7,26834.0,107.75,107.81,107.55,107.7,26834.0
2019-01-22 10:50:00,107.69,107.89,107.63,107.75,17943.0,107.69,107.89,107.63,107.75,17943.0
2019-01-22 11:00:00,107.67,107.87,107.59,107.7,16026.0,107.67,107.87,107.59,107.7,16026.0
2019-01-22 11:10:00,107.7,107.87,107.56,107.82,20090.0,107.7,107.87,107.56,107.82,20090.0
2019-01-22 11:20:00,107.82,108.03,107.77,107.81,35889.0,107.82,108.03,107.77,107.81,35889.0
2019-01-22 11:30:00,107.85,107.94,107.79,107.85,9186.0,107.85,107.94,107.79,107.85,9186.0
2019-01-22 11:40:00,107.84,107.86,107.54,107.62,20321.0,107.84,107.86,107.54,107.62,20321.0
2019-01-22 11:50:00,107.65,107.78,107.54,107.56,24653.0,107.65,107.78,107.54,107.56,24653.0
2019-01-22 12:00:00,107.59,107.66,107.45,107.55,30331.0,107.59,107.66,107.45,107.55,30331.0
2019-01-22 12:10:00,107.49,107.68,107.44,107.61,14008.0,107.49,107.68,107.44,107.61,14008.0
2019-01-22 12:20:00,107.64,107.72,107.29,107.35,15714.0,107.64,107.72,107.29,107.35,15714.0
2019-01-22 12:30:00,107.34,107.47,107.16,107.34,16109.0,107.34,107.47,107.16,107.34,16109.0
2019-01-22 12:40:00,107.34,107.43,107.26,107.38,10541.0,107.34,107.43,107.26,107.38,10541.0
2019-01-22 12:50:00,107.41,107.53,107.35,107.43,14337.0,107.41,107.53,107.35,107.43,14337.0
2019-01-22 13:00:00,107.34,107.34,107.13,107.28,12058.0,107.34,107.34,107.13,107.28,12058.0
2019-01-22 13:10:00,107.28,107.49,107.2,107.25,30263.0,107.28,107.49,107.2,107.25,30263.0
2019-01-22 13:20:00,107.21,107.64,107.2,107.53,29978.0,107.21,107.64,107.2,107.53,29978.0
2019-01-22 13:30:00,107.49,107.72,107.46,107.69,15925.0,107.49,107.72,107.46,107.69,15925.0
2019-01-22 13:40:00,107.7,107.9,107.63,107.88,14474.0,107.7,107.9,107.63,107.88,14474.0
2019-01-22 13:50:00,107.84,108.02,107.8,108.0,23913.0,107.84,108.02,107.8,108.0,23913.0
2019-01-22 14:00:00,108.0,108.05,107.75,107.82,32380.0,108.0,108.05,107.75,107.82,32380.0
2019-01-22 14:10:00,107.74,107.94,107.67,107.73,12143.0,107.74,107.94,107.67,107.73,12143.0
2019-01-22 14:20:00,107.73,107.77,107.32,107.37,14465.0,107.73,107.77,107.32,107.37,14465.0
2019-01-22 14:30:00,107.33,107.47,107.19,107.31,13149.0,107.33,107.47,107.19,107.31,13149.0
2019-01-22 14:40:00,107.31,107.47,107.15,107.22,12874.0,107.31,107.47,107.15,107.22,12874.0
2019-01-22 14:50:00,107.26,107.38,107.15,107.21,18398.0,107.26,107.38,107.15,107.21,18398.0
2019-01-22 15:00:00,107.21,107.26,106.73,106.73,29872.0,107.21,107.26,106.73,106.73,29872.0
2019-01-22 15:10:00,106.76,106.98,106.73,106.95,32410.0,106.76,106.98,106.73,106.95,32410.0
2019-01-22 15:20:00,106.95,107.23,106.93,107.19,48818.0,106.95,107.23,106.93,107.19,48818.0
2019-01-22 15:30:00,107.22,107.48,106.86,107.48,85912.0,107.22,107.48,106.86,107.48,85912.0
2019-01-22 15:40:00,107.48,107.64,107.11,107.13,48299.0,107.48,107.64,107.11,107.13,48299.0
2019-01-22 15:50:00,107.16,107.39,106.72,107.39,109151.0,107.16,107.39,106.72,107.39,109151.0
2019-01-23 09:30:00,107.86,108.12,106.59,106.89,64929.0,107.86,108.12,106.59,106.89,64929.0
2019-01-23 09:40:00,106.89,107.33,106.62,107.33,32429.0,106.89,107.33,106.62,107.33,32429.0
2019-01-23 09:50:00,107.26,107.35,106.77,106.84,24333.0,107.26,107.35,106.77,106.84,24333.0
2019-01-23 10:00:00,106.85,106.89,106.08,106.16,49405.0,106.85,106.89,106.08,106.16,49405.0
2019-01-23 10:10:00,106.15,106.25,105.22,105.22,120417.0,106.15,106.25,105.22,105.22,120417.0
2019-01-23 10:20:00,105.23,105.31,104.45,104.52,105311.0,105.23,105.31,104.45,104.52,105311.0
2019-01-23 10:30:00,104.58,104.82,104.27,104.5,71587.0,104.58,104.82,104.27,104.5,71587.0
2019-01-23 10:40:00,104.48,104.67,103.5,103.65,116364.0,104.48,104.67,103.5,103.65,116364.0
2019-01-23 10:50:00,103.7,103.88,103.21,103.78,133484.0,103.7,103.88,103.21,103.78,133484.0
2019-01-23 11:00:00,103.75,104.0,103.64,103.7,75017.0,103.75,104.0,103.64,103.7,75017.0
2019-01-23 11:10:00,103.73,103.85,103.06,103.13,71922.0,103.73,103.85,103.06,103.13,71922.0
2019-01-23 11:20:00,103.1,103.35,102.88,103.01,63320.0,103.1,103.35,102.88,103.01,63320.0
2019-01-23 11:30:00,103.04,103.08,102.56,102.77,66379.0,103.04,103.08,102.56,102.77,66379.0
2019-01-23 11:40:00,102.75,102.75,102.22,102.23,37407.0,102.75,102.75,102.22,102.23,37407.0
2019-01-23 11:50:00,102.25,102.29,100.2,101.76,123057.0,102.25,102.29,100.2,101.76,123057.0
2019-01-23 12:00:00,101.8,102.09,101.62,101.81,69479.0,101.8,102.09,101.62,101.81,69479.0
2019-01-23 12:10:00,101.82,101.87,101.28,101.45,44598.0,101.82,101.87,101.28,101.45,44598.0
2019-01-23 12:20:00,101.44,101.65,101.42,101.57,27401.0,101.44,101.65,101.42,101.57,27401.0
2019-01-23 12:30:00,101.56,101.68,101.37,101.46,33316.0,101.56,101.68,101.37,101.46,33316.0
2019-01-23 12:40:00,101.43,101.92,101.4,101.75,28694.0,101.43,101.92,101.4,101.75,28694.0
2019-01-23 12:50:00,101.74,101.74,101.39,101.48,27485.0,101.74,101.74,101.39,101.48,27485.0
2019-01-23 13:00:00,101.51,101.51,101.03,101.4,31351.0,101.51,101.51,101.03,101.4,31351.0
2019-01-23 13:10:00,101.39,101.48,101.21,101.4,11585.0,101.39,101.48,101.21,101.4,11585.0
2019-01-23 13:20:00,101.4,101.67,101.34,101.46,26524.0,101.4,101.67,101.34,101.46,26524.0
2019-01-23 13:30:00,101.45,101.7,101.35,101.36,27331.0,101.45,101.7,101.35,101.36,27331.0
2019-01-23 13:40:00,101.41,101.53,101.25,101.35,27186.0,101.41,101.53,101.25,101.35,27186.0
2019-01-23 13:50:00,101.35,101.39,101.06,101.22,75740.0,101.35,101.39,101.06,101.22,75740.0
2019-01-23 14:00:00,101.26,101.67,101.19,101.3,38941.0,101.26,101.67,101.19,101.3,38941.0
2019-01-23 14:10:00,101.28,101.55,101.1,101.21,45761.0,101.28,101.55,101.1,101.21,45761.0
2019-01-23 14:20:00,101.21,101.53,101.18,101.27,30669.0,101.21,101.53,101.18,101.27,30669.0
2019-01-23 14:30:00,101.24,101.25,100.75,100.75,76147.0,101.24,101.25,100.75,100.75,76147.0
2019-01-23 14:40:00,100.74,100.76,99.93,99.95,132339.0,100.74,100.76,99.93,99.95,132339.0
2019-01-23 14:50:00,99.99,100.13,99.76,99.96,124254.0,99.99,100.13,99.76,99.96,124254.0
2019-01-23 15:00:00,99.96,100.27,99.91,100.09,153181.0,99.96,100.27,99.91,100.09,153181.0
2019-01-23 15:10:00,100.11,100.24,99.85,100.03,175429.0,100.11,100.24,99.85,100.03,175429.0
2019-01-23 15:20:00,100.02,100.16,99.96,100.01,96288.0,100.02,100.16,99.96,100.01,96288.0
2019-01-23 15:30:00,100.04,100.06,99.95,100.0,66925.0,100.04,100.06,99.95,100.0,66925.0
2019-01-23 15:40:00,99.98,100.03,99.82,99.91,116578.0,99.98,100.03,99.82,99.91,116578.0
2019-01-23 15:50:00,99.91,99.91,99.72,99.81,350117.0,99.91,99.91,99.72,99.81,350117.0
2019-01-24 09:30:00,100.43,101.34,99.85,101.1,183069.0,100.43,101.34,99.85,101.1,183069.0
2019-01-24 09:40:00,101.12,101.15,100.44,100.84,73841.0,101.12,101.15,100.44,100.84,73841.0
2019-01-24 09:50:00,100.92,101.3,100.4,100.81,64866.0,100.92,101.3,100.4,100.81,64866.0
2019-01-24 10:00:00,100.79,101.0,100.27,100.54,99009.0,100.79,101.0,100.27,100.54,99009.0
2019-01-24 10:10:00,100.58,101.83,100.54,101.67,102619.0,100.58,101.83,100.54,101.67,102619.0
2019-01-24 10:20:00,101.67,102.16,101.55,101.93,88386.0,101.67,102.16,101.55,101.93,88386.0
2019-01-24 10:30:00,101.9,102.06,101.27,101.39,63153.0,101.9,102.06,101.27,101.39,63153.0
2019-01-24 10:40:00,101.42,101.53,101.09,101.15,17079.0,101.42,101.53,101.09,101.15,17079.0
2019-01-24 10:50:00,101.12,101.17,100.83,100.89,22083.0,101.12,101.17,100.83,100.89,22083.0
2019-01-24 11:00:00,100.84,100.91,100.35,100.38,17715.0,100.84,100.91,100.35,100.38,17715.0
2019-01-24 11:10:00,100.4,100.43,100.01,100.25,20141.0,100.4,100.43,100.01,100.25,20141.0
2019-01-24 11:20:00,100.18,100.49,100.13,100.38,16722.0,100.18,100.49,100.13,100.38,16722.0
2019-01-24 11:30:00,100.39,100.92,100.36,100.81,21235.0,100.39,100.92,100.36,100.81,21235.0
2019-01-24 11:40:00,100.83,101.17,100.68,101.08,18995.0,100.83,101.17,100.68,101.08,18995.0
2019-01-24 11:50:00,101.0,101.1,100.83,101.0,16456.0,101.0,101.1,100.83,101.0,16456.0
2019-01-24 12:00:00,100.97,101.03,100.84,100.84,20338.0,100.97,101.03,100.84,100.84,20338.0
2019-01-24 12:10:00,100.8,101.17,100.74,101.1,18512.0,100.8,101.17,100.74,101.1,18512.0
2019-01-24 12:20:00,101.08,101.1,100.48,100.55,13200.0,101.08,101.1,100.48,100.55,13200.0
2019-01-24 12:30:00,100.58,100.68,100.37,100.48,26361.0,100.58,100.68,100.37,100.48,26361.0
2019-01-24 12:40:00,100.5,100.61,100.35,100.54,15808.0,100.5,100.61,100.35,100.54,15808.0
2019-01-24 12:50:00,100.5,100.59,100.36,100.55,20831.0,100.5,100.59,100.36,100.55,20831.0
2019-01-24 13:00:00,100.61,100.68,100.44,100.5,11012.0,100.61,100.68,100.44,100.5,11012.0
2019-01-24 13:10:00,100.5,100.51,100.27,100.48,12999.0,100.5,100.51,100.27,100.48,12999.0
2019-01-24 13:20:00,100.49,100.77,100.4,100.77,21850.0,100.49,100.77,100.4,100.77,21850.0
2019-01-24 13:30:00,100.79,100.88,100.73,100.78,15800.0,100.79,100.88,100.73,100.78,15800.0
2019-01-24 13:40:00,100.84,100.89,100.72,100.89,14537.0,100.84,100.89,100.72,100.89,14537.0
2019-01-24 13:50:00,100.91,101.06,100.85,101.01,20228.0,100.91,101.06,100.85,101.01,20228.0
2019-01-24 14:00:00,101.03,101.45,100.92,101.32,26052.0,101.03,101.45,100.92,101.32,26052.0
2019-01-24 14:10:00,101.31,101.35,101.08,101.09,15820.0,101.31,101.35,101.08,101.09,15820.0
2019-01-24 14:20:00,101.08,101.23,101.08,101.21,12570.0,101.08,101.23,101.08,101.21,12570.0
2019-01-24 14:30:00,101.18,101.25,100.95,101.23,11662.0,101.18,101.25,100.95,101.23,11662.0
2019-01-24 14:40:00,101.2,101.21,100.95,101.04,16676.0,101.2,101.21,100.95,101.04,16676.0
2019-01-24 14:50:00,101.05,101.12,100.95,101.09,15658.0,101.05,101.12,100.95,101.09,15658.0
2019-01-24 15:00:00,101.09,101.61,101.07,101.6,18489.0,101.09,101.61,101.07,101.6,18489.0
2019-01-24 15:10:00,101.57,101.68,101.32,101.32,29624.0,101.57,101.68,101.32,101.32,29624.0
2019-01-24 15:20:00,101.34,101.36,101.16,101.32,25491.0,101.34,101.36,101.16,101.32,25491.0
2019-01-24 15:30:00,101.35,101.36,101.24,101.29,34995.0,101.35,101.36,101.24,101.29,34995.0
2019-01-24 15:40:00,101.29,101.45,101.28,101.33,96977.0,101.29,101.45,101.28,101.33,96977.0
2019-01-24 15:50:00,101.33,101.59,101.31,101.49,116489.0,101.33,101.59,101.31,101.49,116489.0
2019-01-25 09:30:00,102.67,103.69,102.18,102.8,123072.0,102.67,103.69,102.18,102.8,123072.0
2019-01-25 09:40:00,102.72,102.86,101.85,101.9,49962.0,102.72,102.86,101.85,101.9,49962.0
2019-01-25 09:50:00,101.86,102.0,101.02,101.73,69947.0,101.86,102.0,101.02,101.73,69947.0
2019-01-25 10:00:00,101.72,102.2,101.67,102.2,33293.0,101.72,102.2,101.67,102.2,33293.0
2019-01-25 10:10:00,102.17,102.45,102.02,102.33,27702.0,102.17,102.45,102.02,102.33,27702.0
2019-01-25 10:20:00,102.4,102.88,102.25,102.8,29103.0,102.4,102.88,102.25,102.8,29103.0
2019-01-25 10:30:00,102.8,103.09,102.66,102.91,31457.0,102.8,103.09,102.66,102.91,31457.0
2019-01-25 10:40:00,102.92,103.37,102.9,103.18,16460.0,102.92,103.37,102.9,103.18,16460.0
2019-01-25 10:50:00,103.22,103.75,102.94,103.54,30876.0,103.22,103.75,102.94,103.54,30876.0
2019-01-25 11:00:00,103.49,103.7,103.28,103.67,27966.0,103.49,103.7,103.28,103.67,27966.0
2019-01-25 11:10:00,103.68,103.73,103.43,103.56,18497.0,103.68,103.73,103.43,103.56,18497.0
2019-01-25 11:20:00,103.53,103.68,103.41,103.66,24026.0,103.53,103.68,103.41,103.66,24026.0
2019-01-25 11:30:00,103.63,104.0,103.6,103.89,42417.0,103.63,104.0,103.6,103.89,42417.0
2019-01-25 11:40:00,103.89,104.15,103.88,104.04,16311.0,103.89,104.15,103.88,104.04,16311.0
2019-01-25 11:50:00,104.03,104.04,103.71,103.97,26224.0,104.03,104.04,103.71,103.97,26224.0
2019-01-25 12:00:00,103.96,104.01,103.86,103.98,20075.0,103.96,104.01,103.86,103.98,20075.0
2019-01-25 12:10:00,103.99,104.2,103.8,104.2,18427.0,103.99,104.2,103.8,104.2,18427.0
2019-01-25 12:20:00,104.21,104.47,104.14,104.21,29958.0,104.21,104.47,104.14,104.21,29958.0
2019-01-25 12:30:00,104.2,104.36,104.07,104.36,17340.0,104.2,104.36,104.07,104.36,17340.0
2019-01-25 12:40:00,104.39,104.39,103.93,104.05,19587.0,104.39,104.39,103.93,104.05,19587.0
2019-01-25 12:50:00,104.1,104.13,103.85,104.1,23582.0,104.1,104.13,103.85,104.1,23582.0
2019-01-25 13:00:00,104.1,104.18,103.89,103.91,19523.0,104.1,104.18,103.89,103.91,19523.0
2019-01-25 13:10:00,103.9,103.9,103.6,103.72,23563.0,103.9,103.9,103.6,103.72,23563.0
2019-01-25 13:20:00,103.73,103.95,103.63,103.84,19096.0,103.73,103.95,103.63,103.84,19096.0
2019-01-25 13:30:00,103.84,104.14,103.84,104.14,42943.0,103.84,104.14,103.84,104.14,42943.0
2019-01-25 13:40:00,104.18,104.34,104.04,104.33,22458.0,104.18,104.34,104.04,104.33,22458.0
2019-01-25 13:50:00,104.35,104.35,104.12,104.31,16846.0,104.35,104.35,104.12,104.31,16846.0
2019-01-25 14:00:00,104.29,104.36,104.2,104.23,20250.0,104.29,104.36,104.2,104.23,20250.0
2019-01-25 14:10:00,104.24,104.5,104.19,104.39,43179.0,104.24,104.5,104.19,104.39,43179.0
2019-01-25 14:20:00,104.4,104.4,103.82,103.94,36181.0,104.4,104.4,103.82,103.94,36181.0
2019-01-25 14:30:00,103.98,104.14,103.84,104.12,35403.0,103.98,104.14,103.84,104.12,35403.0
2019-01-25 14:40:00,104.12,104.34,104.12,104.16,21507.0,104.12,104.34,104.12,104.16,21507.0
2019-01-25 14:50:00,104.15,104.29,103.95,104.0,34355.0,104.15,104.29,103.95,104.0,34355.0
2019-01-25 15:00:00,103.94,104.14,103.78,104.11,28172.0,103.94,104.14,103.78,104.11,28172.0
2019-01-25 15:10:00,104.09,104.14,103.95,104.12,41971.0,104.09,104.14,103.95,104.12,41971.0
2019-01-25 15:20:00,104.13,104.14,103.84,103.91,42909.0,104.13,104.14,103.84,103.91,42909.0
2019-01-25 15:30:00,103.91,103.95,103.68,103.91,87330.0,103.91,103.95,103.68,103.91,87330.0
2019-01-25 15:40:00,103.9,103.92,103.71,103.78,66178.0,103.9,103.92,103.71,103.78,66178.0
2019-01-25 15:50:00,103.79,103.81,103.62,103.68,126505.0,103.79,103.81,103.62,103.68,126505.0
2019-01-28 09:30:00,100.75,101.76,100.15,100.95,107192.0,100.75,101.76,100.15,100.95,107192.0
2019-01-28 09:40:00,101.0,102.3,100.85,101.95,52407.0,101.0,102.3,100.85,101.95,52407.0
2019-01-28 09:50:00,101.95,102.5,101.71,102.37,28139.0,101.95,102.5,101.71,102.37,28139.0
2019-01-28 10:00:00,102.33,102.92,102.03,102.87,69160.0,102.33,102.92,102.03,102.87,69160.0
2019-01-28 10:10:00,102.86,102.9,102.15,102.63,23797.0,102.86,102.9,102.15,102.63,23797.0
2019-01-28 10:20:00,102.64,102.86,102.62,102.67,32721.0,102.64,102.86,102.62,102.67,32721.0
2019-01-28 10:30:00,102.63,102.77,102.09,102.09,30589.0,102.63,102.77,102.09,102.09,30589.0
2019-01-28 10:40:00,102.1,102.32,101.88,101.98,20873.0,102.1,102.32,101.88,101.98,20873.0
2019-01-28 10:50:00,101.97,102.03,101.51,101.56,36831.0,101.97,102.03,101.51,101.56,36831.0
2019-01-28 11:00:00,101.61,101.9,101.32,101.87,22144.0,101.61,101.9,101.32,101.87,22144.0
2019-01-28 11:10:00,101.83,102.02,101.73,101.92,31367.0,101.83,102.02,101.73,101.92,31367.0
2019-01-28 11:20:00,101.9,101.93,101.63,101.73,17846.0,101.9,101.93,101.63,101.73,17846.0
2019-01-28 11:30:00,101.73,101.78,101.1,101.1,25444.0,101.73,101.78,101.1,101.1,25444.0
2019-01-28 11:40:00,101.11,101.31,101.01,101.31,17654.0,101.11,101.31,101.01,101.31,17654.0
2019-01-28 11:50:00,101.27,101.4,101.08,101.08,18911.0,101.27,101.4,101.08,101.08,18911.0
2019-01-28 12:00:00,101.07,101.26,101.01,101.25,29502.0,101.07,101.26,101.01,101.25,29502.0
2019-01-28 12:10:00,101.3,101.36,101.14,101.28,23341.0,101.3,101.36,101.14,101.28,23341.0
2019-01-28 12:20:00,101.28,102.06,101.27,102.03,16880.0,101.28,102.06,101.27,102.03,16880.0
2019-01-28 12:30:00,102.0,102.04,101.78,102.0,15205.0,102.0,102.04,101.78,102.0,15205.0
2019-01-28 12:40:00,102.02,102.2,101.92,102.2,13362.0,102.02,102.2,101.92,102.2,13362.0
2019-01-28 12:50:00,102.24,102.3,101.94,102.14,16262.0,102.24,102.3,101.94,102.14,16262.0
2019-01-28 13:00:00,102.16,102.16,101.89,102.12,19420.0,102.16,102.16,101.89,102.12,19420.0
2019-01-28 13:10:00,102.12,102.26,102.0,102.1,8110.0,102.12,102.26,102.0,102.1,8110.0
2019-01-28 13:20:00,102.11,102.35,101.99,102.08,11401.0,102.11,102.35,101.99,102.08,11401.0
2019-01-28 13:30:00,102.01,102.51,102.01,102.4,15057.0,102.01,102.51,102.01,102.4,15057.0
2019-01-28 13:40:00,102.37,102.71,102.32,102.68,23135.0,102.37,102.71,102.32,102.68,23135.0
2019-01-28 13:50:00,102.68,102.94,102.61,102.66,15501.0,102.68,102.94,102.61,102.66,15501.0
2019-01-28 14:00:00,102.61,102.71,102.23,102.39,10456.0,102.61,102.71,102.23,102.39,10456.0
2019-01-28 14:10:00,102.35,102.52,102.21,102.49,14204.0,102.35,102.52,102.21,102.49,14204.0
2019-01-28 14:20:00,102.49,102.55,102.19,102.29,18526.0,102.49,102.55,102.19,102.29,18526.0
2019-01-28 14:30:00,102.28,102.56,102.26,102.56,20766.0,102.28,102.56,102.26,102.56,20766.0
2019-01-28 14:40:00,102.53,102.55,102.29,102.51,20292.0,102.53,102.55,102.29,102.51,20292.0
2019-01-28 14:50:00,102.52,102.59,102.3,102.42,49193.0,102.52,102.59,102.3,102.42,49193.0
2019-01-28 15:00:00,102.43,102.52,102.26,102.38,37713.0,102.43,102.52,102.26,102.38,37713.0
2019-01-28 15:10:00,102.41,102.52,102.35,102.47,23972.0,102.41,102.52,102.35,102.47,23972.0
2019-01-28 15:20:00,102.47,102.5,102.14,102.24,21474.0,102.47,102.5,102.14,102.24,21474.0
2019-01-28 15:30:00,102.23,102.32,102.1,102.3,23082.0,102.23,102.32,102.1,102.3,23082.0
2019-01-28 15:40:00,102.27,102.34,102.17,102.19,39907.0,102.27,102.34,102.17,102.19,39907.0
2019-01-28 15:50:00,102.2,102.41,102.08,102.39,107167.0,102.2,102.41,102.08,102.39,107167.0
2019-01-29 09:30:00,102.51,102.64,100.59,100.75,45475.0,102.51,102.64,100.59,100.75,45475.0
2019-01-29 09:40:00,100.67,100.92,100.5,100.62,58790.0,100.67,100.92,100.5,100.62,58790.0
2019-01-29 09:50:00,100.62,100.69,100.31,100.6,65436.0,100.62,100.69,100.31,100.6,65436.0
2019-01-29 10:00:00,100.58,100.79,100.4,100.4,34981.0,100.58,100.79,100.4,100.4,34981.0
2019-01-29 10:10:00,100.37,100.37,99.97,100.05,67585.0,100.37,100.37,99.97,100.05,67585.0
2019-01-29 10:20:00,100.04,100.2,99.57,99.79,65096.0,100.04,100.2,99.57,99.79,65096.0
2019-01-29 10:30:00,99.78,100.09,99.5,99.56,46304.0,99.78,100.09,99.5,99.56,46304.0
2019-01-29 10:40:00,99.54,99.74,99.15,99.26,45114.0,99.54,99.74,99.15,99.26,45114.0
2019-01-29 10:50:00,99.28,99.29,98.5,98.87,60653.0,99.28,99.29,98.5,98.87,60653.0
2019-01-29 11:00:00,98.84,99.6,98.64,99.6,51380.0,98.84,99.6,98.64,99.6,51380.0
2019-01-29 11:10:00,99.61,100.24,99.6,100.23,45299.0,99.61,100.24,99.6,100.23,45299.0
2019-01-29 11:20:00,100.21,100.22,99.77,100.07,54887.0,100.21,100.22,99.77,100.07,54887.0
2019-01-29 11:30:00,100.02,100.18,99.92,100.11,29770.0,100.02,100.18,99.92,100.11,29770.0
2019-01-29 11:40:00,100.07,100.35,99.91,100.35,36010.0,100.07,100.35,99.91,100.35,36010.0
2019-01-29 11:50:00,100.38,100.47,100.09,100.09,16422.0,100.38,100.47,100.09,100.09,16422.0
2019-01-29 12:00:00,100.0,100.24,99.98,100.24,18599.0,100.0,100.24,99.98,100.24,18599.0
2019-01-29 12:10:00,100.23,100.67,100.23,100.62,19209.0,100.23,100.67,100.23,100.62,19209.0
2019-01-29 12:20:00,100.66,100.87,100.54,100.6,14685.0,100.66,100.87,100.54,100.6,14685.0
2019-01-29 12:30:00,100.59,100.61,100.19,100.42,26888.0,100.59,100.61,100.19,100.42,26888.0
2019-01-29 12:40:00,100.43,100.45,100.27,100.3,10487.0,100.43,100.45,100.27,100.3,10487.0
2019-01-29 12:50:00,100.27,100.46,100.25,100.29,6376.0,100.27,100.46,100.25,100.29,6376.0
2019-01-29 13:00:00,100.27,100.31,100.07,100.28,11599.0,100.27,100.31,100.07,100.28,11599.0
2019-01-29 13:10:00,100.29,100.43,100.2,100.36,13091.0,100.29,100.43,100.2,100.36,13091.0
2019-01-29 13:20:00,100.38,100.5,100.29,100.33,10348.0,100.38,100.5,100.29,100.33,10348.0
2019-01-29 13:30:00,100.39,100.44,100.3,100.33,5274.0,100.39,100.44,100.3,100.33,5274.0
2019-01-29 13:40:00,100.31,100.67,100.31,100.58,19633.0,100.31,100.67,100.31,100.58,19633.0
2019-01-29 13:50:00,100.58,100.74,100.46,100.73,14679.0,100.58,100.74,100.46,100.73,14679.0
2019-01-29 14:00:00,100.69,100.84,100.57,100.84,10622.0,100.69,100.84,100.57,100.84,10622.0
2019-01-29 14:10:00,100.83,100.88,100.71,100.73,10273.0,100.83,100.88,100.71,100.73,10273.0
2019-01-29 14:20:00,100.7,100.7,100.49,100.59,13087.0,100.7,100.7,100.49,100.59,13087.0
2019-01-29 14:30:00,100.6,100.8,100.57,100.7,12233.0,100.6,100.8,100.57,100.7,12233.0
2019-01-29 14:40:00,100.64,100.64,100.47,100.57,5488.0,100.64,100.64,100.47,100.57,5488.0
2019-01-29 14:50:00,100.58,100.74,100.57,100.61,13918.0,100.58,100.74,100.57,100.61,13918.0
2019-01-29 15:00:00,100.6,100.83,100.56,100.8,20823.0,100.6,100.83,100.56,100.8,20823.0
2019-01-29 15:10:00,100.84,100.97,100.79,100.95,9942.0,100.84,100.97,100.79,100.95,9942.0
2019-01-29 15:20:00,100.92,101.02,100.86,100.96,18301.0,100.92,101.02,100.86,100.96,18301.0
2019-01-29 15:30:00,100.98,101.22,100.98,101.22,45733.0,100.98,101.22,100.98,101.22,45733.0
2019-01-29 15:40:00,101.21,101.24,100.88,100.92,37876.0,101.21,101.24,100.88,100.92,37876.0
2019-01-29 15:50:00,100.94,100.94,100.74,100.81,82384.0,100.94,100.94,100.74,100.81,82384.0
2019-01-30 09:30:00,102.81,102.85,101.98,102.22,49157.0,102.81,102.85,101.98,102.22,49157.0
2019-01-30 09:40:00,102.19,102.26,101.7,101.79,38044.0,102.19,102.26,101.7,101.79,38044.0
2019-01-30 09:50:00,101.87,102.02,101.42,101.42,17364.0,101.87,102.02,101.42,101.42,17364.0
2019-01-30 10:00:00,101.54,101.72,101.37,101.48,14632.0,101.54,101.72,101.37,101.48,14632.0
2019-01-30 10:10:00,101.48,101.77,101.41,101.61,24215.0,101.48,101.77,101.41,101.61,24215.0
2019-01-30 10:20:00,101.6,101.77,101.42,101.53,19180.0,101.6,101.77,101.42,101.53,19180.0
2019-01-30 10:30:00,101.55,101.79,101.39,101.67,16332.0,101.55,101.79,101.39,101.67,16332.0
2019-01-30 10:40:00,101.73,101.74,101.45,101.48,14463.0,101.73,101.74,101.45,101.48,14463.0
2019-01-30 10:50:00,101.45,101.71,101.41,101.66,13345.0,101.45,101.71,101.41,101.66,13345.0
2019-01-30 11:00:00,101.7,101.93,101.61,101.61,9672.0,101.7,101.93,101.61,101.61,9672.0
2019-01-30 11:10:00,101.59,101.65,101.41,101.44,9679.0,101.59,101.65,101.41,101.44,9679.0
2019-01-30 11:20:00,101.44,101.49,101.03,101.03,19945.0,101.44,101.49,101.03,101.03,19945.0
2019-01-30 11:30:00,101.02,101.41,100.94,101.41,39296.0,101.02,101.41,100.94,101.41,39296.0
2019-01-30 11:40:00,101.44,101.78,101.38,101.71,23820.0,101.44,101.78,101.38,101.71,23820.0
2019-01-30 11:50:00,101.73,101.89,101.46,101.85,25123.0,101.73,101.89,101.46,101.85,25123.0
2019-01-30 12:00:00,101.89,102.09,101.81,101.96,25984.0,101.89,102.09,101.81,101.96,25984.0
2019-01-30 12:10:00,101.96,102.03,101.83,102.01,12922.0,101.96,102.03,101.83,102.01,12922.0
2019-01-30 12:20:00,102.0,102.07,101.84,102.02,16998.0,102.0,102.07,101.84,102.02,16998.0
2019-01-30 12:30:00,102.05,102.08,101.9,102.0,16662.0,102.05,102.08,101.9,102.0,16662.0
2019-01-30 12:40:00,102.0,102.11,101.99,102.06,13273.0,102.0,102.11,101.99,102.06,13273.0
2019-01-30 12:50:00,102.02,102.11,101.95,102.0,13182.0,102.02,102.11,101.95,102.0,13182.0
2019-01-30 13:00:00,101.97,102.07,101.91,102.05,10878.0,101.97,102.07,101.91,102.05,10878.0
2019-01-30 13:10:00,102.04,102.08,101.87,101.99,12576.0,102.04,102.08,101.87,101.99,12576.0
2019-01-30 13:20:00,101.97,102.27,101.9,102.21,16373.0,101.97,102.27,101.9,102.21,16373.0
2019-01-30 13:30:00,102.18,102.25,101.98,102.0,22171.0,102.18,102.25,101.98,102.0,22171.0
2019-01-30 13:40:00,102.02,102.06,101.89,101.93,17419.0,102.02,102.06,101.89,101.93,17419.0
2019-01-30 13:50:00,101.93,102.09,101.93,101.98,14863.0,101.93,102.09,101.93,101.98,14863.0
2019-01-30 14:00:00,101.98,102.54,101.94,102.36,37366.0,101.98,102.54,101.94,102.36,37366.0
2019-01-30 14:10:00,102.34,102.62,102.33,102.37,39631.0,102.34,102.62,102.33,102.37,39631.0
2019-01-30 14:20:00,102.37,102.53,102.31,102.53,47027.0,102.37,102.53,102.31,102.53,47027.0
2019-01-30 14:30:00,102.52,102.98,102.46,102.85,27840.0,102.52,102.98,102.46,102.85,27840.0
2019-01-30 14:40:00,102.86,102.89,102.66,102.71,47211.0,102.86,102.89,102.66,102.71,47211.0
2019-01-30 14:50:00,102.68,102.97,102.57,102.93,36017.0,102.68,102.97,102.57,102.93,36017.0
2019-01-30 15:00:00,102.87,102.9,102.7,102.7,20954.0,102.87,102.9,102.7,102.7,20954.0
2019-01-30 15:10:00,102.71,102.83,102.49,102.81,28393.0,102.71,102.83,102.49,102.81,28393.0
2019-01-30 15:20:00,102.82,102.94,102.65,102.81,33756.0,102.82,102.94,102.65,102.81,33756.0
2019-01-30 15:30:00,102.77,102.77,102.45,102.45,45463.0,102.77,102.77,102.45,102.45,45463.0
2019-01-30 15:40:00,102.45,102.63,102.41,102.55,48606.0,102.45,102.63,102.41,102.55,48606.0
2019-01-30 15:50:00,102.53,102.62,102.42,102.6,87568.0,102.53,102.62,102.42,102.6,87568.0
2019-01-31 09:30:00,102.91,104.44,102.78,104.1,62785.0,102.91,104.44,102.78,104.1,62785.0
2019-01-31 09:40:00,104.1,104.79,104.02,104.58,41083.0,104.1,104.79,104.02,104.58,41083.0
2019-01-31 09:50:00,104.57,105.26,104.35,105.04,48965.0,104.57,105.26,104.35,105.04,48965.0
2019-01-31 10:00:00,104.97,105.84,104.95,105.78,54077.0,104.97,105.84,104.95,105.78,54077.0
2019-01-31 10:10:00,105.73,105.84,105.36,105.46,32363.0,105.73,105.84,105.36,105.46,32363.0
2019-01-31 10:20:00,105.43,105.55,105.2,105.49,25031.0,105.43,105.55,105.2,105.49,25031.0
2019-01-31 10:30:00,105.49,105.71,105.47,105.61,17137.0,105.49,105.71,105.47,105.61,17137.0
2019-01-31 10:40:00,105.61,106.1,105.6,105.75,25658.0,105.61,106.1,105.6,105.75,25658.0
2019-01-31 10:50:00,105.72,106.03,105.69,106.0,29066.0,105.72,106.03,105.69,106.0,29066.0
2019-01-31 11:00:00,106.0,106.08,105.85,105.85,15414.0,106.0,106.08,105.85,105.85,15414.0
2019-01-31 11:10:00,105.85,106.22,105.81,105.84,25964.0,105.85,106.22,105.81,105.84,25964.0
2019-01-31 11:20:00,105.87,106.19,105.76,105.87,30318.0,105.87,106.19,105.76,105.87,30318.0
2019-01-31 11:30:00,105.86,106.27,105.8,106.15,15453.0,105.86,106.27,105.8,106.15,15453.0
2019-01-31 11:40:00,106.14,106.27,105.92,105.95,19334.0,106.14,106.27,105.92,105.95,19334.0
2019-01-31 11:50:00,105.96,106.37,105.94,106.23,31947.0,105.96,106.37,105.94,106.23,31947.0
2019-01-31 12:00:00,106.2,106.2,105.78,106.0,20249.0,106.2,106.2,105.78,106.0,20249.0
2019-01-31 12:10:00,105.99,106.13,105.87,106.0,18847.0,105.99,106.13,105.87,106.0,18847.0
2019-01-31 12:20:00,105.97,106.08,105.61,105.67,23719.0,105.97,106.08,105.61,105.67,23719.0
2019-01-31 12:30:00,105.7,105.75,105.53,105.73,24298.0,105.7,105.75,105.53,105.73,24298.0
2019-01-31 12:40:00,105.73,105.8,105.5,105.77,14375.0,105.73,105.8,105.5,105.77,14375.0
2019-01-31 12:50:00,105.74,105.95,105.74,105.78,12480.0,105.74,105.95,105.74,105.78,12480.0
2019-01-31 13:00:00,105.76,105.87,105.67,105.7,16714.0,105.76,105.87,105.67,105.7,16714.0
2019-01-31 13:10:00,105.66,105.75,105.49,105.49,15762.0,105.66,105.75,105.49,105.49,15762.0
2019-01-31 13:20:00,105.51,105.72,105.44,105.5,9825.0,105.51,105.72,105.44,105.5,9825.0
2019-01-31 13:30:00,105.54,105.54,105.32,105.44,15096.0,105.54,105.54,105.32,105.44,15096.0
2019-01-31 13:40:00,105.49,105.92,105.49,105.92,27036.0,105.49,105.92,105.49,105.92,27036.0
2019-01-31 13:50:00,105.88,105.99,105.85,105.9,19852.0,105.88,105.99,105.85,105.9,19852.0
2019-01-31 14:00:00,105.91,106.07,105.78,105.78,36281.0,105.91,106.07,105.78,105.78,36281.0
2019-01-31 14:10:00,105.76,105.78,105.53,105.55,25016.0,105.76,105.78,105.53,105.55,25016.0
2019-01-31 14:20:00,105.57,105.75,105.57,105.62,13198.0,105.57,105.75,105.57,105.62,13198.0
2019-01-31 14:30:00,105.62,105.66,105.42,105.53,20766.0,105.62,105.66,105.42,105.53,20766.0
2019-01-31 14:40:00,105.55,105.57,105.38,105.48,14680.0,105.55,105.57,105.38,105.48,14680.0
2019-01-31 14:50:00,105.48,105.67,105.47,105.61,17979.0,105.48,105.67,105.47,105.61,17979.0
2019-01-31 15:00:00,105.62,105.65,105.22,105.23,25457.0,105.62,105.65,105.22,105.23,25457.0
2019-01-31 15:10:00,105.23,105.29,105.02,105.27,30486.0,105.23,105.29,105.02,105.27,30486.0
2019-01-31 15:20:00,105.25,105.65,105.25,105.63,32552.0,105.25,105.65,105.25,105.63,32552.0
2019-01-31 15:30:00,105.64,105.71,105.35,105.36,53047.0,105.64,105.71,105.35,105.36,53047.0
2019-01-31 15:40:00,105.35,105.55,105.3,105.36,55366.0,105.35,105.55,105.3,105.36,55366.0
2019-01-31 15:50:00,105.36,105.66,105.35,105.55,134367.0,105.36,105.66,105.35,105.55,134367.0
2019-02-01 09:30:00,105.4,106.0,105.16,105.37,49795.0,105.4,106.0,105.16,105.37,49795.0
2019-02-01 09:40:00,105.36,105.8,104.3,104.3,64122.0,105.36,105.8,104.3,104.3,64122.0
2019-02-01 09:50:00,104.3,104.3,103.53,103.53,37176.0,104.3,104.3,103.53,103.53,37176.0
2019-02-01 10:00:00,103.7,104.72,103.69,104.61,34411.0,103.7,104.72,103.69,104.61,34411.0
2019-02-01 10:10:00,104.71,104.94,104.6,104.79,15683.0,104.71,104.94,104.6,104.79,15683.0
2019-02-01 10:20:00,104.73,105.03,104.71,104.99,32561.0,104.73,105.03,104.71,104.99,32561.0
2019-02-01 10:30:00,104.93,105.03,104.63,104.85,19995.0,104.93,105.03,104.63,104.85,19995.0
2019-02-01 10:40:00,104.84,104.88,104.64,104.78,23234.0,104.84,104.88,104.64,104.78,23234.0
2019-02-01 10:50:00,104.77,104.87,104.5,104.5,14448.0,104.77,104.87,104.5,104.5,14448.0
2019-02-01 11:00:00,104.5,104.65,104.37,104.56,21133.0,104.5,104.65,104.37,104.56,21133.0
2019-02-01 11:10:00,104.57,104.87,104.55,104.73,25733.0,104.57,104.87,104.55,104.73,25733.0
2019-02-01 11:20:00,104.74,105.09,104.69,105.03,33258.0,104.74,105.09,104.69,105.03,33258.0
2019-02-01 11:30:00,105.02,105.09,104.82,105.06,20596.0,105.02,105.09,104.82,105.06,20596.0
2019-02-01 11:40:00,105.1,105.5,105.1,105.5,23667.0,105.1,105.5,105.1,105.5,23667.0
2019-02-01 11:50:00,105.51,105.74,105.5,105.74,8989.0,105.51,105.74,105.5,105.74,8989.0
2019-02-01 12:00:00,105.8,105.8,105.32,105.37,36547.0,105.8,105.8,105.32,105.37,36547.0
2019-02-01 12:10:00,105.34,105.49,105.3,105.35,9695.0,105.34,105.49,105.3,105.35,9695.0
2019-02-01 12:20:00,105.33,105.33,104.76,104.83,33689.0,105.33,105.33,104.76,104.83,33689.0
2019-02-01 12:30:00,104.8,104.92,104.54,104.54,24881.0,104.8,104.92,104.54,104.54,24881.0
2019-02-01 12:40:00,104.59,104.72,104.48,104.6,18896.0,104.59,104.72,104.48,104.6,18896.0
2019-02-01 12:50:00,104.58,104.65,104.31,104.65,27372.0,104.58,104.65,104.31,104.65,27372.0
2019-02-01 13:00:00,104.65,104.93,104.54,104.91,26785.0,104.65,104.93,104.54,104.91,26785.0
2019-02-01 13:10:00,104.93,105.12,104.85,104.89,26213.0,104.93,105.12,104.85,104.89,26213.0
2019-02-01 13:20:00,104.86,104.86,104.45,104.64,27058.0,104.86,104.86,104.45,104.64,27058.0
2019-02-01 13:30:00,104.6,104.64,104.48,104.59,14627.0,104.6,104.64,104.48,104.59,14627.0
2019-02-01 13:40:00,104.57,104.59,104.22,104.35,17651.0,104.57,104.59,104.22,104.35,17651.0
2019-02-01 13:50:00,104.33,104.34,104.22,104.24,15640.0,104.33,104.34,104.22,104.24,15640.0
2019-02-01 14:00:00,104.23,104.23,103.76,103.98,28304.0,104.23,104.23,103.76,103.98,28304.0
2019-02-01 14:10:00,103.95,104.11,103.83,103.85,38573.0,103.95,104.11,103.83,103.85,38573.0
2019-02-01 14:20:00,103.82,104.13,103.79,104.09,20813.0,103.82,104.13,103.79,104.09,20813.0
2019-02-01 14:30:00,104.11,104.28,104.11,104.25,13011.0,104.11,104.28,104.11,104.25,13011.0
2019-02-01 14:40:00,104.23,104.27,103.93,104.04,19401.0,104.23,104.27,103.93,104.04,19401.0
2019-02-01 14:50:00,104.08,104.12,103.95,104.1,14155.0,104.08,104.12,103.95,104.1,14155.0
2019-02-01 15:00:00,104.09,104.22,104.09,104.2,20778.0,104.09,104.22,104.09,104.2,20778.0
2019-02-01 15:10:00,104.17,104.32,104.15,104.23,19387.0,104.17,104.32,104.15,104.23,19387.0
2019-02-01 15:20:00,104.25,104.41,104.18,104.4,21926.0,104.25,104.41,104.18,104.4,21926.0
2019-02-01 15:30:00,104.4,104.57,104.38,104.48,28791.0,104.4,104.57,104.38,104.48,28791.0
2019-02-01 15:40:00,104.47,104.77,104.47,104.67,46044.0,104.47,104.77,104.47,104.67,46044.0
2019-02-01 15:50:00,104.66,105.02,104.57,104.95,156021.0,104.66,105.02,104.57,104.95,156021.0
2019-02-04 09:30:00,105.91,107.42,105.75,107.17,107025.0,105.91,107.42,105.75,107.17,107025.0
2019-02-04 09:40:00,107.09,107.26,106.26,106.67,66038.0,107.09,107.26,106.26,106.67,66038.0
2019-02-04 09:50:00,106.68,106.7,105.75,105.8,86731.0,106.68,106.7,105.75,105.8,86731.0
2019-02-04 10:00:00,105.8,105.96,105.46,105.81,40312.0,105.8,105.96,105.46,105.81,40312.0
2019-02-04 10:10:00,105.83,106.07,105.8,106.07,27094.0,105.83,106.07,105.8,106.07,27094.0
2019-02-04 10:20:00,106.14,106.24,105.91,105.93,25026.0,106.14,106.24,105.91,105.93,25026.0
2019-02-04 10:30:00,105.97,106.33,105.91,106.02,37084.0,105.97,106.33,105.91,106.02,37084.0
2019-02-04 10:40:00,105.98,106.11,105.65,105.66,21108.0,105.98,106.11,105.65,105.66,21108.0
2019-02-04 10:50:00,105.64,105.81,105.49,105.77,22770.0,105.64,105.81,105.49,105.77,22770.0
2019-02-04 11:00:00,105.79,105.98,105.7,105.88,18284.0,105.79,105.98,105.7,105.88,18284.0
2019-02-04 11:10:00,105.92,105.92,105.75,105.9,12777.0,105.92,105.92,105.75,105.9,12777.0
2019-02-04 11:20:00,105.87,105.98,105.65,105.73,17500.0,105.87,105.98,105.65,105.73,17500.0
2019-02-04 11:30:00,105.73,105.74,105.46,105.52,22990.0,105.73,105.74,105.46,105.52,22990.0
2019-02-04 11:40:00,105.51,105.94,105.51,105.9,10987.0,105.51,105.94,105.51,105.9,10987.0
2019-02-04 11:50:00,105.89,105.9,105.68,105.74,16856.0,105.89,105.9,105.68,105.74,16856.0
2019-02-04 12:00:00,105.76,105.88,105.72,105.8,38791.0,105.76,105.88,105.72,105.8,38791.0
2019-02-04 12:10:00,105.81,106.47,105.8,106.15,75015.0,105.81,106.47,105.8,106.15,75015.0
2019-02-04 12:20:00,106.19,106.4,106.03,106.09,31402.0,106.19,106.4,106.03,106.09,31402.0
2019-02-04 12:30:00,106.06,106.33,106.06,106.23,17546.0,106.06,106.33,106.06,106.23,17546.0
2019-02-04 12:40:00,106.26,106.3,106.17,106.19,17454.0,106.26,106.3,106.17,106.19,17454.0
2019-02-04 12:50:00,106.2,106.34,106.11,106.34,17802.0,106.2,106.34,106.11,106.34,17802.0
2019-02-04 13:00:00,106.38,106.56,106.27,106.53,25198.0,106.38,106.56,106.27,106.53,25198.0
2019-02-04 13:10:00,106.56,106.63,106.49,106.6,20695.0,106.56,106.63,106.49,106.6,20695.0
2019-02-04 13:20:00,106.61,106.61,106.48,106.55,15177.0,106.61,106.61,106.48,106.55,15177.0
2019-02-04 13:30:00,106.52,106.55,106.38,106.52,23162.0,106.52,106.55,106.38,106.52,23162.0
2019-02-04 13:40:00,106.54,106.67,106.47,106.6,18147.0,106.54,106.67,106.47,106.6,18147.0
2019-02-04 13:50:00,106.63,106.95,106.63,106.91,30608.0,106.63,106.95,106.63,106.91,30608.0
2019-02-04 14:00:00,106.92,107.02,106.69,106.69,24037.0,106.92,107.02,106.69,106.69,24037.0
2019-02-04 14:10:00,106.65,106.67,106.4,106.51,21233.0,106.65,106.67,106.4,106.51,21233.0
2019-02-04 14:20:00,106.52,106.63,106.51,106.59,15267.0,106.52,106.63,106.51,106.59,15267.0
2019-02-04 14:30:00,106.59,106.69,106.44,106.67,15251.0,106.59,106.69,106.44,106.67,15251.0
2019-02-04 14:40:00,106.68,106.78,106.51,106.53,29799.0,106.68,106.78,106.51,106.53,29799.0
2019-02-04 14:50:00,106.57,106.7,106.54,106.7,10933.0,106.57,106.7,106.54,106.7,10933.0
2019-02-04 15:00:00,106.71,106.72,106.5,106.54,20277.0,106.71,106.72,106.5,106.54,20277.0
2019-02-04 15:10:00,106.56,106.68,106.43,106.43,29557.0,106.56,106.68,106.43,106.43,29557.0
2019-02-04 15:20:00,106.45,106.52,106.38,106.42,22936.0,106.45,106.52,106.38,106.42,22936.0
2019-02-04 15:30:00,106.43,106.43,106.27,106.42,28652.0,106.43,106.43,106.27,106.42,28652.0
2019-02-04 15:40:00,106.42,106.75,106.42,106.75,48129.0,106.42,106.75,106.42,106.75,48129.0
2019-02-04 15:50:00,106.74,106.89,106.23,106.31,197593.0,106.74,106.89,106.23,106.31,197593.0
2019-02-05 09:30:00,106.69,107.75,106.65,107.57,126463.0,106.69,107.75,106.65,107.57,126463.0
2019-02-05 09:40:00,107.55,108.14,107.46,108.08,112385.0,107.55,108.14,107.46,108.08,112385.0
2019-02-05 09:50:00,108.06,108.64,107.82,108.6,92902.0,108.06,108.64,107.82,108.6,92902.0
2019-02-05 10:00:00,108.55,109.0,108.26,108.78,103073.0,108.55,109.0,108.26,108.78,103073.0
2019-02-05 10:10:00,108.81,108.81,108.18,108.3,129216.0,108.81,108.81,108.18,108.3,129216.0
2019-02-05 10:20:00,108.31,108.47,107.86,108.23,53861.0,108.31,108.47,107.86,108.23,53861.0
2019-02-05 10:30:00,108.27,108.42,107.84,108.04,45493.0,108.27,108.42,107.84,108.04,45493.0
2019-02-05 10:40:00,108.02,108.11,107.9,107.95,25643.0,108.02,108.11,107.9,107.95,25643.0
2019-02-05 10:50:00,107.9,107.92,107.66,107.78,71885.0,107.9,107.92,107.66,107.78,71885.0
2019-02-05 11:00:00,107.81,107.86,107.5,107.76,61514.0,107.81,107.86,107.5,107.76,61514.0
2019-02-05 11:10:00,107.8,108.05,107.74,108.02,80135.0,107.8,108.05,107.74,108.02,80135.0
2019-02-05 11:20:00,108.01,108.02,107.25,107.25,60776.0,108.01,108.02,107.25,107.25,60776.0
2019-02-05 11:30:00,107.25,107.74,107.25,107.51,74774.0,107.25,107.74,107.25,107.51,74774.0
2019-02-05 11:40:00,107.51,107.73,107.25,107.31,59233.0,107.51,107.73,107.25,107.31,59233.0
2019-02-05 11:50:00,107.29,107.56,107.28,107.34,22242.0,107.29,107.56,107.28,107.34,22242.0
2019-02-05 12:00:00,107.35,107.49,107.26,107.44,32877.0,107.35,107.49,107.26,107.44,32877.0
2019-02-05 12:10:00,107.39,107.56,107.25,107.37,53707.0,107.39,107.56,107.25,107.37,53707.0
2019-02-05 12:20:00,107.36,107.47,107.25,107.29,147469.0,107.36,107.47,107.25,107.29,147469.0
2019-02-05 12:30:00,107.29,107.4,107.25,107.31,56724.0,107.29,107.4,107.25,107.31,56724.0
2019-02-05 12:40:00,107.31,107.35,107.25,107.25,30408.0,107.31,107.35,107.25,107.25,30408.0
2019-02-05 12:50:00,107.25,107.3,106.89,106.92,46801.0,107.25,107.3,106.89,106.92,46801.0
2019-02-05 13:00:00,106.97,107.36,106.97,107.19,33052.0,106.97,107.36,106.97,107.19,33052.0
2019-02-05 13:10:00,107.19,107.34,107.12,107.26,23381.0,107.19,107.34,107.12,107.26,23381.0
2019-02-05 13:20:00,107.28,107.37,107.23,107.29,49798.0,107.28,107.37,107.23,107.29,49798.0
2019-02-05 13:30:00,107.29,107.38,107.26,107.32,36522.0,107.29,107.38,107.26,107.32,36522.0
2019-02-05 13:40:00,107.33,107.45,107.18,107.45,77808.0,107.33,107.45,107.18,107.45,77808.0
2019-02-05 13:50:00,107.43,108.07,107.42,108.03,39290.0,107.43,108.07,107.42,108.03,39290.0
2019-02-05 14:00:00,108.03,108.25,107.93,108.25,38751.0,108.03,108.25,107.93,108.25,38751.0
2019-02-05 14:10:00,108.25,108.55,108.22,108.51,48331.0,108.25,108.55,108.22,108.51,48331.0
2019-02-05 14:20:00,108.53,108.54,107.86,108.16,80428.0,108.53,108.54,107.86,108.16,80428.0
2019-02-05 14:30:00,108.16,108.16,107.69,108.01,47808.0,108.16,108.16,107.69,108.01,47808.0
2019-02-05 14:40:00,108.01,108.01,107.62,107.84,34864.0,108.01,108.01,107.62,107.84,34864.0
2019-02-05 14:50:00,107.84,107.91,107.59,107.7,31170.0,107.84,107.91,107.59,107.7,31170.0
2019-02-05 15:00:00,107.7,107.99,107.69,107.89,57458.0,107.7,107.99,107.69,107.89,57458.0
2019-02-05 15:10:00,107.9,107.9,107.65,107.68,43412.0,107.9,107.9,107.65,107.68,43412.0
2019-02-05 15:20:00,107.68,107.7,107.41,107.45,83830.0,107.68,107.7,107.41,107.45,83830.0
2019-02-05 15:30:00,107.45,107.62,107.39,107.48,215123.0,107.45,107.62,107.39,107.48,215123.0
2019-02-05 15:40:00,107.49,107.83,107.4,107.83,123733.0,107.49,107.83,107.4,107.83,123733.0
2019-02-05 15:50:00,107.83,107.84,107.09,107.32,270924.0,107.83,107.84,107.09,107.32,270924.0
2019-02-06 09:30:00,96.53,99.82,93.05,93.74,1502593.0,96.53,99.82,93.05,93.74,1502593.0
2019-02-06 09:40:00,93.66,94.18,92.48,93.15,1045256.0,93.66,94.18,92.48,93.15,1045256.0
2019-02-06 09:50:00,93.15,94.0,92.87,93.86,637119.0,93.15,94.0,92.87,93.86,637119.0
2019-02-06 10:00:00,93.92,94.16,92.91,92.91,492476.0,93.92,94.16,92.91,92.91,492476.0
2019-02-06 10:10:00,92.91,93.49,92.33,93.1,709083.0,92.91,93.49,92.33,93.1,709083.0
2019-02-06 10:20:00,93.13,93.69,92.6,92.89,443078.0,93.13,93.69,92.6,92.89,443078.0
2019-02-06 10:30:00,92.9,94.69,92.61,94.36,796469.0,92.9,94.69,92.61,94.36,796469.0
2019-02-06 10:40:00,94.4,95.8,94.36,94.89,902158.0,94.4,95.8,94.36,94.89,902158.0
2019-02-06 10:50:00,94.88,95.9,94.59,95.87,410246.0,94.88,95.9,94.59,95.87,410246.0
2019-02-06 11:00:00,95.87,97.24,95.77,97.05,650982.0,95.87,97.24,95.77,97.05,650982.0
2019-02-06 11:10:00,97.01,97.06,95.88,96.13,356952.0,97.01,97.06,95.88,96.13,356952.0
2019-02-06 11:20:00,96.12,96.48,95.65,96.0,272206.0,96.12,96.48,95.65,96.0,272206.0
2019-02-06 11:30:00,96.03,96.07,95.21,95.39,217174.0,96.03,96.07,95.21,95.39,217174.0
2019-02-06 11:40:00,95.39,95.97,95.21,95.25,147474.0,95.39,95.97,95.21,95.25,147474.0
2019-02-06 11:50:00,95.25,95.42,94.78,94.78,157517.0,95.25,95.42,94.78,94.78,157517.0
2019-02-06 12:00:00,94.8,95.16,94.53,94.95,222137.0,94.8,95.16,94.53,94.95,222137.0
2019-02-06 12:10:00,94.94,94.98,94.05,94.05,186114.0,94.94,94.98,94.05,94.05,186114.0
2019-02-06 12:20:00,94.06,94.07,93.51,93.58,177426.0,94.06,94.07,93.51,93.58,177426.0
2019-02-06 12:30:00,93.57,93.57,92.8,93.33,209703.0,93.57,93.57,92.8,93.33,209703.0
2019-02-06 12:40:00,93.34,93.74,92.98,93.1,170793.0,93.34,93.74,92.98,93.1,170793.0
2019-02-06 12:50:00,93.12,93.39,92.5,92.82,207468.0,93.12,93.39,92.5,92.82,207468.0
2019-02-06 13:00:00,92.87,93.09,92.56,92.74,174175.0,92.87,93.09,92.56,92.74,174175.0
2019-02-06 13:10:00,92.71,93.58,92.57,93.47,313674.0,92.71,93.58,92.57,93.47,313674.0
2019-02-06 13:20:00,93.5,93.65,93.25,93.56,214754.0,93.5,93.65,93.25,93.56,214754.0
2019-02-06 13:30:00,93.51,93.62,92.87,93.17,184238.0,93.51,93.62,92.87,93.17,184238.0
2019-02-06 13:40:00,93.19,93.47,92.72,92.78,285453.0,93.19,93.47,92.72,92.78,285453.0
2019-02-06 13:50:00,92.8,92.83,92.34,92.59,318403.0,92.8,92.83,92.34,92.59,318403.0
2019-02-06 14:00:00,92.51,92.64,91.63,91.68,352686.0,92.51,92.64,91.63,91.68,352686.0
2019-02-06 14:10:00,91.68,92.08,91.48,91.91,349458.0,91.68,92.08,91.48,91.91,349458.0
2019-02-06 14:20:00,91.9,92.23,91.62,91.68,173936.0,91.9,92.23,91.62,91.68,173936.0
2019-02-06 14:30:00,91.7,92.07,91.66,91.83,221181.0,91.7,92.07,91.66,91.83,221181.0
2019-02-06 14:40:00,91.84,91.89,91.5,91.55,194228.0,91.84,91.89,91.5,91.55,194228.0
2019-02-06 14:50:00,91.54,91.97,91.5,91.58,188258.0,91.54,91.97,91.5,91.58,188258.0
2019-02-06 15:00:00,91.58,92.11,91.51,91.94,278393.0,91.58,92.11,91.51,91.94,278393.0
2019-02-06 15:10:00,91.94,92.6,91.89,92.44,341556.0,91.94,92.6,91.89,92.44,341556.0
2019-02-06 15:20:00,92.43,92.99,92.42,92.68,369228.0,92.43,92.99,92.42,92.68,369228.0
2019-02-06 15:30:00,92.68,92.69,92.19,92.51,461800.0,92.68,92.69,92.19,92.51,461800.0
2019-02-06 15:40:00,92.51,93.18,92.27,93.09,456196.0,92.51,93.18,92.27,93.09,456196.0
2019-02-06 15:50:00,93.09,93.26,92.4,92.53,737489.0,93.09,93.26,92.4,92.53,737489.0
2019-02-07 09:30:00,92.56,95.11,92.0,94.49,499236.0,92.56,95.11,92.0,94.49,499236.0
2019-02-07 09:40:00,94.5,95.97,94.08,94.99,418044.0,94.5,95.97,94.08,94.99,418044.0
2019-02-07 09:50:00,94.99,97.27,94.96,96.88,538861.0,94.99,97.27,94.96,96.88,538861.0
2019-02-07 10:00:00,96.91,97.5,96.21,96.54,513804.0,96.91,97.5,96.21,96.54,513804.0
2019-02-07 10:10:00,96.54,97.11,96.33,96.64,357152.0,96.54,97.11,96.33,96.64,357152.0
2019-02-07 10:20:00,96.57,98.0,96.57,97.99,357066.0,96.57,98.0,96.57,97.99,357066.0
2019-02-07 10:30:00,97.95,98.57,97.13,97.82,276049.0,97.95,98.57,97.13,97.82,276049.0
2019-02-07 10:40:00,97.84,97.92,97.19,97.3,178995.0,97.84,97.92,97.19,97.3,178995.0
2019-02-07 10:50:00,97.32,97.34,96.42,97.06,248747.0,97.32,97.34,96.42,97.06,248747.0
2019-02-07 11:00:00,97.06,97.12,96.47,96.98,200031.0,97.06,97.12,96.47,96.98,200031.0
2019-02-07 11:10:00,96.97,96.98,96.47,96.84,74921.0,96.97,96.98,96.47,96.84,74921.0
2019-02-07 11:20:00,96.84,97.05,96.58,96.75,110623.0,96.84,97.05,96.58,96.75,110623.0
2019-02-07 11:30:00,96.7,96.72,96.14,96.57,131894.0,96.7,96.72,96.14,96.57,131894.0
2019-02-07 11:40:00,96.56,97.04,96.42,96.72,94273.0,96.56,97.04,96.42,96.72,94273.0
2019-02-07 11:50:00,96.7,97.03,96.2,96.2,82637.0,96.7,97.03,96.2,96.2,82637.0
2019-02-07 12:00:00,96.22,96.26,95.85,95.97,98486.0,96.22,96.26,95.85,95.97,98486.0
2019-02-07 12:10:00,95.96,96.46,95.82,96.39,85756.0,95.96,96.46,95.82,96.39,85756.0
2019-02-07 12:20:00,96.41,96.94,96.41,96.59,85923.0,96.41,96.94,96.41,96.59,85923.0
2019-02-07 12:30:00,96.57,96.67,96.37,96.5,75424.0,96.57,96.67,96.37,96.5,75424.0
2019-02-07 12:40:00,96.49,96.63,95.99,96.0,84134.0,96.49,96.63,95.99,96.0,84134.0
2019-02-07 12:50:00,96.0,96.09,95.67,95.86,122599.0,96.0,96.09,95.67,95.86,122599.0
2019-02-07 13:00:00,95.85,96.39,95.82,96.19,83186.0,95.85,96.39,95.82,96.19,83186.0
2019-02-07 13:10:00,96.2,96.38,96.0,96.15,85534.0,96.2,96.38,96.0,96.15,85534.0
2019-02-07 13:20:00,96.16,96.25,95.66,95.71,77174.0,96.16,96.25,95.66,95.71,77174.0
2019-02-07 13:30:00,95.71,95.81,95.55,95.58,49663.0,95.71,95.81,95.55,95.58,49663.0
2019-02-07 13:40:00,95.57,95.76,95.54,95.69,66443.0,95.57,95.76,95.54,95.69,66443.0
2019-02-07 13:50:00,95.7,95.79,95.26,95.74,81330.0,95.7,95.79,95.26,95.74,81330.0
2019-02-07 14:00:00,95.73,96.08,95.67,95.91,118545.0,95.73,96.08,95.67,95.91,118545.0
2019-02-07 14:10:00,95.92,95.93,95.3,95.35,96626.0,95.92,95.93,95.3,95.35,96626.0
2019-02-07 14:20:00,95.32,95.53,95.27,95.53,79080.0,95.32,95.53,95.27,95.53,79080.0
2019-02-07 14:30:00,95.55,95.75,95.52,95.59,125031.0,95.55,95.75,95.52,95.59,125031.0
2019-02-07 14:40:00,95.59,95.59,95.45,95.54,45752.0,95.59,95.59,95.45,95.54,45752.0
2019-02-07 14:50:00,95.53,95.6,95.41,95.42,57064.0,95.53,95.6,95.41,95.42,57064.0
2019-02-07 15:00:00,95.42,95.49,95.02,95.05,75638.0,95.42,95.49,95.02,95.05,75638.0
2019-02-07 15:10:00,95.05,95.31,94.86,95.31,162156.0,95.05,95.31,94.86,95.31,162156.0
2019-02-07 15:20:00,95.31,96.01,95.31,95.91,222502.0,95.31,96.01,95.31,95.91,222502.0
2019-02-07 15:30:00,95.9,96.28,95.82,96.23,120190.0,95.9,96.28,95.82,96.23,120190.0
2019-02-07 15:40:00,96.23,96.77,96.21,96.77,231091.0,96.23,96.77,96.21,96.77,231091.0
2019-02-07 15:50:00,96.77,96.87,96.23,96.39,373255.0,96.77,96.87,96.23,96.39,373255.0
2019-02-08 09:30:00,95.4,96.37,94.83,95.39,326761.0,95.4,96.37,94.83,95.39,326761.0
2019-02-08 09:40:00,95.56,96.28,95.02,95.06,322474.0,95.56,96.28,95.02,95.06,322474.0
2019-02-08 09:50:00,95.04,95.6,94.77,94.93,171038.0,95.04,95.6,94.77,94.93,171038.0
2019-02-08 10:00:00,95.03,95.31,94.38,95.25,159347.0,95.03,95.31,94.38,95.25,159347.0
2019-02-08 10:10:00,95.24,95.34,94.96,95.27,113316.0,95.24,95.34,94.96,95.27,113316.0
2019-02-08 10:20:00,95.29,95.32,94.9,95.21,89797.0,95.29,95.32,94.9,95.21,89797.0
2019-02-08 10:30:00,95.23,95.88,95.19,95.84,108098.0,95.23,95.88,95.19,95.84,108098.0
2019-02-08 10:40:00,95.84,95.98,95.43,95.57,132335.0,95.84,95.98,95.43,95.57,132335.0
2019-02-08 10:50:00,95.63,95.76,95.24,95.72,120126.0,95.63,95.76,95.24,95.72,120126.0
2019-02-08 11:00:00,95.68,96.07,95.42,95.76,164492.0,95.68,96.07,95.42,95.76,164492.0
2019-02-08 11:10:00,95.78,96.4,95.76,96.29,93313.0,95.78,96.4,95.76,96.29,93313.0
2019-02-08 11:20:00,96.3,96.4,95.93,96.0,88474.0,96.3,96.4,95.93,96.0,88474.0
2019-02-08 11:30:00,96.01,96.25,95.88,95.99,110046.0,96.01,96.25,95.88,95.99,110046.0
2019-02-08 11:40:00,95.97,96.08,95.53,95.76,37775.0,95.97,96.08,95.53,95.76,37775.0
2019-02-08 11:50:00,95.74,96.84,95.67,96.72,127827.0,95.74,96.84,95.67,96.72,127827.0
2019-02-08 12:00:00,96.72,96.94,96.61,96.68,82032.0,96.72,96.94,96.61,96.68,82032.0
2019-02-08 12:10:00,96.66,96.97,96.51,96.89,129595.0,96.66,96.97,96.51,96.89,129595.0
2019-02-08 12:20:00,96.89,97.0,96.7,96.97,45433.0,96.89,97.0,96.7,96.97,45433.0
2019-02-08 12:30:00,96.97,97.24,96.96,97.03,104830.0,96.97,97.24,96.96,97.03,104830.0
2019-02-08 12:40:00,97.04,97.19,96.92,96.94,48359.0,97.04,97.19,96.92,96.94,48359.0
2019-02-08 12:50:00,96.94,97.09,96.74,96.84,36856.0,96.94,97.09,96.74,96.84,36856.0
2019-02-08 13:00:00,96.84,96.88,96.68,96.77,18241.0,96.84,96.88,96.68,96.77,18241.0
2019-02-08 13:10:00,96.78,96.85,96.26,96.27,34977.0,96.78,96.85,96.26,96.27,34977.0
2019-02-08 13:20:00,96.25,96.36,95.99,96.03,45621.0,96.25,96.36,95.99,96.03,45621.0
2019-02-08 13:30:00,96.04,96.29,95.98,96.15,41424.0,96.04,96.29,95.98,96.15,41424.0
2019-02-08 13:40:00,96.19,96.62,96.17,96.62,31162.0,96.19,96.62,96.17,96.62,31162.0
2019-02-08 13:50:00,96.59,96.86,96.47,96.49,60812.0,96.59,96.86,96.47,96.49,60812.0
2019-02-08 14:00:00,96.49,96.86,96.47,96.84,72441.0,96.49,96.86,96.47,96.84,72441.0
2019-02-08 14:10:00,96.84,97.06,96.83,97.03,47483.0,96.84,97.06,96.83,97.03,47483.0
2019-02-08 14:20:00,97.07,97.1,96.82,96.91,57880.0,97.07,97.1,96.82,96.91,57880.0
2019-02-08 14:30:00,96.92,97.07,96.85,96.85,36121.0,96.92,97.07,96.85,96.85,36121.0
2019-02-08 14:40:00,96.91,96.92,96.65,96.66,42037.0,96.91,96.92,96.65,96.66,42037.0
2019-02-08 14:50:00,96.66,96.79,96.6,96.61,41452.0,96.66,96.79,96.6,96.61,41452.0
2019-02-08 15:00:00,96.6,96.62,96.45,96.54,69636.0,96.6,96.62,96.45,96.54,69636.0
2019-02-08 15:10:00,96.55,96.65,96.5,96.52,45683.0,96.55,96.65,96.5,96.52,45683.0
2019-02-08 15:20:00,96.52,96.6,96.45,96.49,55913.0,96.52,96.6,96.45,96.49,55913.0
2019-02-08 15:30:00,96.48,96.58,96.44,96.56,83319.0,96.48,96.58,96.44,96.56,83319.0
2019-02-08 15:40:00,96.56,96.75,96.49,96.67,157372.0,96.56,96.75,96.49,96.67,157372.0
2019-02-08 15:50:00,96.67,97.15,96.67,97.14,373528.0,96.67,97.15,96.67,97.14,373528.0
2019-02-11 09:30:00,97.63,97.83,94.0,94.53,377834.0,97.63,97.83,94.0,94.53,377834.0
2019-02-11 09:40:00,94.5,94.92,92.84,94.25,327858.0,94.5,94.92,92.84,94.25,327858.0
2019-02-11 09:50:00,94.31,95.01,94.31,94.78,100017.0,94.31,95.01,94.31,94.78,100017.0
2019-02-11 10:00:00,94.81,95.33,94.4,94.61,138498.0,94.81,95.33,94.4,94.61,138498.0
2019-02-11 10:10:00,94.56,94.87,94.47,94.75,98247.0,94.56,94.87,94.47,94.75,98247.0
2019-02-11 10:20:00,94.76,94.9,94.18,94.41,97744.0,94.76,94.9,94.18,94.41,97744.0
2019-02-11 10:30:00,94.43,95.0,94.43,94.87,83401.0,94.43,95.0,94.43,94.87,83401.0
2019-02-11 10:40:00,94.91,95.05,94.87,94.96,61902.0,94.91,95.05,94.87,94.96,61902.0
2019-02-11 10:50:00,94.93,95.0,93.98,94.1,86028.0,94.93,95.0,93.98,94.1,86028.0
2019-02-11 11:00:00,94.14,94.43,94.0,94.08,57670.0,94.14,94.43,94.0,94.08,57670.0
2019-02-11 11:10:00,94.12,94.58,94.05,94.37,56043.0,94.12,94.58,94.05,94.37,56043.0
2019-02-11 11:20:00,94.37,94.53,94.27,94.39,36275.0,94.37,94.53,94.27,94.39,36275.0
2019-02-11 11:30:00,94.44,94.44,93.99,94.13,45303.0,94.44,94.44,93.99,94.13,45303.0
2019-02-11 11:40:00,94.14,94.23,93.97,94.21,46326.0,94.14,94.23,93.97,94.21,46326.0
2019-02-11 11:50:00,94.23,94.24,93.7,94.19,56818.0,94.23,94.24,93.7,94.19,56818.0
2019-02-11 12:00:00,94.16,94.42,94.1,94.41,47514.0,94.16,94.42,94.1,94.41,47514.0
2019-02-11 12:10:00,94.42,94.46,94.11,94.18,45264.0,94.42,94.46,94.11,94.18,45264.0
2019-02-11 12:20:00,94.19,94.51,94.1,94.35,42315.0,94.19,94.51,94.1,94.35,42315.0
2019-02-11 12:30:00,94.35,94.37,94.04,94.09,32680.0,94.35,94.37,94.04,94.09,32680.0
2019-02-11 12:40:00,94.06,94.19,93.62,93.7,53409.0,94.06,94.19,93.62,93.7,53409.0
2019-02-11 12:50:00,93.7,93.86,93.53,93.53,59716.0,93.7,93.86,93.53,93.53,59716.0
2019-02-11 13:00:00,93.54,93.6,93.35,93.35,41001.0,93.54,93.6,93.35,93.35,41001.0
2019-02-11 13:10:00,93.38,93.65,93.33,93.48,47335.0,93.38,93.65,93.33,93.48,47335.0
2019-02-11 13:20:00,93.49,93.51,93.25,93.26,38915.0,93.49,93.51,93.25,93.26,38915.0
2019-02-11 13:30:00,93.26,93.41,93.04,93.23,53483.0,93.26,93.41,93.04,93.23,53483.0
2019-02-11 13:40:00,93.23,93.47,93.08,93.47,55556.0,93.23,93.47,93.08,93.47,55556.0
2019-02-11 13:50:00,93.5,93.73,93.4,93.72,121224.0,93.5,93.73,93.4,93.72,121224.0
2019-02-11 14:00:00,93.7,93.96,93.56,93.96,63338.0,93.7,93.96,93.56,93.96,63338.0
2019-02-11 14:10:00,93.98,94.27,93.96,94.07,100948.0,93.98,94.27,93.96,94.07,100948.0
2019-02-11 14:20:00,94.08,94.12,93.71,93.72,74479.0,94.08,94.12,93.71,93.72,74479.0
2019-02-11 14:30:00,93.71,93.75,93.49,93.54,60884.0,93.71,93.75,93.49,93.54,60884.0
2019-02-11 14:40:00,93.56,93.59,93.27,93.35,45068.0,93.56,93.59,93.27,93.35,45068.0
2019-02-11 14:50:00,93.38,93.38,93.13,93.17,55585.0,93.38,93.38,93.13,93.17,55585.0
2019-02-11 15:00:00,93.16,93.37,93.16,93.18,63224.0,93.16,93.37,93.16,93.18,63224.0
2019-02-11 15:10:00,93.17,93.61,93.17,93.41,77213.0,93.17,93.61,93.17,93.41,77213.0
2019-02-11 15:20:00,93.41,93.7,93.38,93.58,87092.0,93.41,93.7,93.38,93.58,87092.0
2019-02-11 15:30:00,93.58,93.69,93.29,93.62,141585.0,93.58,93.69,93.29,93.62,141585.0
2019-02-11 15:40:00,93.61,93.71,93.52,93.52,233965.0,93.61,93.71,93.52,93.52,233965.0
2019-02-11 15:50:00,93.52,93.54,93.29,93.44,293105.0,93.52,93.54,93.29,93.44,293105.0
2019-02-12 09:30:00,90.84,90.97,86.9,87.97,1216438.0,90.84,90.97,86.9,87.97,1216438.0
2019-02-12 09:40:00,87.99,88.5,87.34,87.64,550129.0,87.99,88.5,87.34,87.64,550129.0
2019-02-12 09:50:00,87.69,88.58,87.63,88.47,491744.0,87.69,88.58,87.63,88.47,491744.0
2019-02-12 10:00:00,88.48,90.38,88.35,90.14,712352.0,88.48,90.38,88.35,90.14,712352.0
2019-02-12 10:10:00,90.13,90.15,88.5,88.68,353375.0,90.13,90.15,88.5,88.68,353375.0
2019-02-12 10:20:00,88.73,89.49,88.73,89.33,190964.0,88.73,89.49,88.73,89.33,190964.0
2019-02-12 10:30:00,89.33,89.4,88.9,88.91,196878.0,89.33,89.4,88.9,88.91,196878.0
2019-02-12 10:40:00,88.91,89.16,88.08,88.15,240061.0,88.91,89.16,88.08,88.15,240061.0
2019-02-12 10:50:00,88.17,88.67,88.01,88.43,254412.0,88.17,88.67,88.01,88.43,254412.0
2019-02-12 11:00:00,88.54,89.11,88.5,89.07,157085.0,88.54,89.11,88.5,89.07,157085.0
2019-02-12 11:10:00,89.08,89.3,88.72,89.02,175998.0,89.08,89.3,88.72,89.02,175998.0
2019-02-12 11:20:00,89.03,89.09,88.79,89.0,125137.0,89.03,89.09,88.79,89.0,125137.0
2019-02-12 11:30:00,89.0,89.39,88.83,89.05,144650.0,89.0,89.39,88.83,89.05,144650.0
2019-02-12 11:40:00,89.08,89.34,89.05,89.34,82364.0,89.08,89.34,89.05,89.34,82364.0
2019-02-12 11:50:00,89.34,89.45,89.12,89.36,86970.0,89.34,89.45,89.12,89.36,86970.0
2019-02-12 12:00:00,89.35,89.84,89.35,89.52,131972.0,89.35,89.84,89.35,89.52,131972.0
2019-02-12 12:10:00,89.53,89.67,89.45,89.5,90615.0,89.53,89.67,89.45,89.5,90615.0
2019-02-12 12:20:00,89.5,89.72,89.35,89.56,93997.0,89.5,89.72,89.35,89.56,93997.0
2019-02-12 12:30:00,89.54,89.6,89.36,89.47,103472.0,89.54,89.6,89.36,89.47,103472.0
2019-02-12 12:40:00,89.45,89.98,89.42,89.91,156247.0,89.45,89.98,89.42,89.91,156247.0
2019-02-12 12:50:00,89.93,89.97,89.72,89.8,116006.0,89.93,89.97,89.72,89.8,116006.0
2019-02-12 13:00:00,89.82,89.94,89.55,89.9,106641.0,89.82,89.94,89.55,89.9,106641.0
2019-02-12 13:10:00,89.94,89.95,89.34,89.38,71373.0,89.94,89.95,89.34,89.38,71373.0
2019-02-12 13:20:00,89.36,89.7,89.33,89.64,84992.0,89.36,89.7,89.33,89.64,84992.0
2019-02-12 13:30:00,89.7,90.02,89.66,90.0,107991.0,89.7,90.02,89.66,90.0,107991.0
2019-02-12 13:40:00,90.0,90.04,89.82,89.86,102229.0,90.0,90.04,89.82,89.86,102229.0
2019-02-12 13:50:00,89.9,89.91,89.74,89.79,102864.0,89.9,89.91,89.74,89.79,102864.0
2019-02-12 14:00:00,89.82,89.89,89.53,89.81,90714.0,89.82,89.89,89.53,89.81,90714.0
2019-02-12 14:10:00,89.83,89.91,89.64,89.86,156426.0,89.83,89.91,89.64,89.86,156426.0
2019-02-12 14:20:00,89.87,89.97,89.71,89.8,122342.0,89.87,89.97,89.71,89.8,122342.0
2019-02-12 14:30:00,89.8,89.91,89.78,89.87,72301.0,89.8,89.91,89.78,89.87,72301.0
2019-02-12 14:40:00,89.9,89.92,89.71,89.8,105040.0,89.9,89.92,89.71,89.8,105040.0
2019-02-12 14:50:00,89.83,90.13,89.81,89.94,145046.0,89.83,90.13,89.81,89.94,145046.0
2019-02-12 15:00:00,89.94,90.12,89.92,90.04,91338.0,89.94,90.12,89.92,90.04,91338.0
2019-02-12 15:10:00,90.04,90.15,90.01,90.06,79419.0,90.04,90.15,90.01,90.06,79419.0
2019-02-12 15:20:00,90.08,90.21,89.97,90.2,145394.0,90.08,90.21,89.97,90.2,145394.0
2019-02-12 15:30:00,90.19,90.21,89.89,89.98,269635.0,90.19,90.21,89.89,89.98,269635.0
2019-02-12 15:40:00,89.98,90.06,89.68,89.73,303798.0,89.98,90.06,89.68,89.73,303798.0
2019-02-12 15:50:00,89.74,89.74,89.1,89.19,676690.0,89.74,89.74,89.1,89.19,676690.0
2019-02-13 09:30:00,90.05,90.47,88.89,90.32,767356.0,90.05,90.47,88.89,90.32,767356.0
2019-02-13 09:40:00,90.36,91.43,89.9,90.74,316310.0,90.36,91.43,89.9,90.74,316310.0
2019-02-13 09:50:00,90.7,91.32,90.7,90.72,183583.0,90.7,91.32,90.7,90.72,183583.0
2019-02-13 10:00:00,90.76,91.01,89.86,90.19,185692.0,90.76,91.01,89.86,90.19,185692.0
2019-02-13 10:10:00,90.27,90.5,89.88,90.2,164101.0,90.27,90.5,89.88,90.2,164101.0
2019-02-13 10:20:00,90.15,90.48,90.05,90.31,134873.0,90.15,90.48,90.05,90.31,134873.0
2019-02-13 10:30:00,90.31,90.5,90.06,90.15,96541.0,90.31,90.5,90.06,90.15,96541.0
2019-02-13 10:40:00,90.07,90.23,89.87,90.07,147315.0,90.07,90.23,89.87,90.07,147315.0
2019-02-13 10:50:00,90.07,90.14,89.62,89.81,107975.0,90.07,90.14,89.62,89.81,107975.0
2019-02-13 11:00:00,89.85,90.16,89.81,90.11,68095.0,89.85,90.16,89.81,90.11,68095.0
2019-02-13 11:10:00,90.09,90.42,90.08,90.42,50391.0,90.09,90.42,90.08,90.42,50391.0
2019-02-13 11:20:00,90.42,90.52,90.27,90.31,42018.0,90.42,90.52,90.27,90.31,42018.0
2019-02-13 11:30:00,90.31,90.42,90.11,90.32,52570.0,90.31,90.42,90.11,90.32,52570.0
2019-02-13 11:40:00,90.35,90.45,90.12,90.31,46468.0,90.35,90.45,90.12,90.31,46468.0
2019-02-13 11:50:00,90.35,90.54,90.28,90.48,46221.0,90.35,90.54,90.28,90.48,46221.0
2019-02-13 12:00:00,90.46,90.65,90.28,90.35,54649.0,90.46,90.65,90.28,90.35,54649.0
2019-02-13 12:10:00,90.35,90.44,90.22,90.33,38232.0,90.35,90.44,90.22,90.33,38232.0
2019-02-13 12:20:00,90.31,90.39,90.2,90.27,47291.0,90.31,90.39,90.2,90.27,47291.0
2019-02-13 12:30:00,90.26,90.38,90.21,90.31,72849.0,90.26,90.38,90.21,90.31,72849.0
2019-02-13 12:40:00,90.36,90.82,90.11,90.66,305190.0,90.36,90.82,90.11,90.66,305190.0
2019-02-13 12:50:00,90.69,91.02,90.68,91.0,85356.0,90.69,91.02,90.68,91.0,85356.0
2019-02-13 13:00:00,90.98,91.04,90.82,90.94,57983.0,90.98,91.04,90.82,90.94,57983.0
2019-02-13 13:10:00,90.97,91.33,90.89,91.18,60925.0,90.97,91.33,90.89,91.18,60925.0
2019-02-13 13:20:00,91.24,91.54,91.03,91.54,59015.0,91.24,91.54,91.03,91.54,59015.0
2019-02-13 13:30:00,91.5,91.56,91.21,91.27,60523.0,91.5,91.56,91.21,91.27,60523.0
2019-02-13 13:40:00,91.26,91.38,91.14,91.34,88741.0,91.26,91.38,91.14,91.34,88741.0
2019-02-13 13:50:00,91.36,91.48,91.12,91.46,42126.0,91.36,91.48,91.12,91.46,42126.0
2019-02-13 14:00:00,91.46,91.75,91.43,91.5,86780.0,91.46,91.75,91.43,91.5,86780.0
2019-02-13 14:10:00,91.52,91.72,91.43,91.7,52813.0,91.52,91.72,91.43,91.7,52813.0
2019-02-13 14:20:00,91.7,91.94,91.7,91.73,76334.0,91.7,91.94,91.7,91.73,76334.0
2019-02-13 14:30:00,91.72,91.81,91.65,91.65,53956.0,91.72,91.81,91.65,91.65,53956.0
2019-02-13 14:40:00,91.65,91.96,91.63,91.83,117018.0,91.65,91.96,91.63,91.83,117018.0
2019-02-13 14:50:00,91.81,91.98,91.8,91.91,55989.0,91.81,91.98,91.8,91.91,55989.0
2019-02-13 15:00:00,91.88,92.27,91.78,91.86,112494.0,91.88,92.27,91.78,91.86,112494.0
2019-02-13 15:10:00,91.84,92.24,91.83,92.22,64503.0,91.84,92.24,91.83,92.22,64503.0
2019-02-13 15:20:00,92.19,92.41,92.16,92.34,79695.0,92.19,92.41,92.16,92.34,79695.0
2019-02-13 15:30:00,92.35,92.37,92.18,92.18,104865.0,92.35,92.37,92.18,92.18,104865.0
2019-02-13 15:40:00,92.19,92.25,91.96,92.14,108170.0,92.19,92.25,91.96,92.14,108170.0
2019-02-13 15:50:00,92.12,92.33,91.95,92.14,248983.0,92.12,92.33,91.95,92.14,248983.0
2019-02-14 09:30:00,91.62,91.97,90.65,91.67,87989.0,91.62,91.97,90.65,91.67,87989.0
2019-02-14 09:40:00,91.69,92.54,91.69,92.51,73147.0,91.69,92.54,91.69,92.51,73147.0
2019-02-14 09:50:00,92.43,92.65,92.14,92.52,135489.0,92.43,92.65,92.14,92.52,135489.0
2019-02-14 10:00:00,92.53,93.39,92.35,93.39,144742.0,92.53,93.39,92.35,93.39,144742.0
2019-02-14 10:10:00,93.37,94.14,93.28,93.8,188757.0,93.37,94.14,93.28,93.8,188757.0
2019-02-14 10:20:00,93.85,94.0,93.51,93.84,122491.0,93.85,94.0,93.51,93.84,122491.0
2019-02-14 10:30:00,93.85,94.16,93.42,93.5,170422.0,93.85,94.16,93.42,93.5,170422.0
2019-02-14 10:40:00,93.47,93.97,93.35,93.97,110895.0,93.47,93.97,93.35,93.97,110895.0
2019-02-14 10:50:00,93.97,94.13,93.54,93.78,91308.0,93.97,94.13,93.54,93.78,91308.0
2019-02-14 11:00:00,93.8,94.02,93.58,93.72,95317.0,93.8,94.02,93.58,93.72,95317.0
2019-02-14 11:10:00,93.71,93.83,93.44,93.56,54453.0,93.71,93.83,93.44,93.56,54453.0
2019-02-14 11:20:00,93.54,93.69,93.32,93.32,43840.0,93.54,93.69,93.32,93.32,43840.0
2019-02-14 11:30:00,93.35,93.66,93.13,93.66,59593.0,93.35,93.66,93.13,93.66,59593.0
2019-02-14 11:40:00,93.59,93.95,93.55,93.93,50907.0,93.59,93.95,93.55,93.93,50907.0
2019-02-14 11:50:00,93.93,94.08,93.8,94.08,41785.0,93.93,94.08,93.8,94.08,41785.0
2019-02-14 12:00:00,94.0,94.28,93.96,94.26,96014.0,94.0,94.28,93.96,94.26,96014.0
2019-02-14 12:10:00,94.24,94.27,93.93,94.24,63544.0,94.24,94.27,93.93,94.24,63544.0
2019-02-14 12:20:00,94.24,94.29,94.09,94.13,64568.0,94.24,94.29,94.09,94.13,64568.0
2019-02-14 12:30:00,94.15,94.15,93.78,93.83,46719.0,94.15,94.15,93.78,93.83,46719.0
2019-02-14 12:40:00,93.77,93.97,93.77,93.81,12262.0,93.77,93.97,93.77,93.81,12262.0
2019-02-14 12:50:00,93.84,93.84,93.43,93.55,41509.0,93.84,93.84,93.43,93.55,41509.0
2019-02-14 13:00:00,93.5,93.56,93.34,93.38,19314.0,93.5,93.56,93.34,93.38,19314.0
2019-02-14 13:10:00,93.36,93.61,93.21,93.57,95463.0,93.36,93.61,93.21,93.57,95463.0
2019-02-14 13:20:00,93.51,93.64,93.44,93.61,14694.0,93.51,93.64,93.44,93.61,14694.0
2019-02-14 13:30:00,93.61,93.75,93.51,93.53,12938.0,93.61,93.75,93.51,93.53,12938.0
2019-02-14 13:40:00,93.52,93.74,93.46,93.74,31848.0,93.52,93.74,93.46,93.74,31848.0
2019-02-14 13:50:00,93.73,93.79,93.55,93.56,16470.0,93.73,93.79,93.55,93.56,16470.0
2019-02-14 14:00:00,93.55,93.73,93.38,93.71,23787.0,93.55,93.73,93.38,93.71,23787.0
2019-02-14 14:10:00,93.78,93.82,93.66,93.67,16347.0,93.78,93.82,93.66,93.67,16347.0
2019-02-14 14:20:00,93.67,93.82,93.53,93.76,19988.0,93.67,93.82,93.53,93.76,19988.0
2019-02-14 14:30:00,93.68,93.68,93.49,93.56,19463.0,93.68,93.68,93.49,93.56,19463.0
2019-02-14 14:40:00,93.58,93.66,93.46,93.46,22974.0,93.58,93.66,93.46,93.46,22974.0
2019-02-14 14:50:00,93.46,93.48,93.21,93.25,54108.0,93.46,93.48,93.21,93.25,54108.0
2019-02-14 15:00:00,93.26,93.57,93.24,93.3,38552.0,93.26,93.57,93.24,93.3,38552.0
2019-02-14 15:10:00,93.28,93.49,93.17,93.42,37222.0,93.28,93.49,93.17,93.42,37222.0
2019-02-14 15:20:00,93.42,93.42,93.17,93.21,30460.0,93.42,93.42,93.17,93.21,30460.0
2019-02-14 15:30:00,93.21,93.24,93.04,93.09,115348.0,93.21,93.24,93.04,93.09,115348.0
2019-02-14 15:40:00,93.09,93.44,93.04,93.39,81006.0,93.09,93.44,93.04,93.39,81006.0
2019-02-14 15:50:00,93.37,93.5,93.21,93.29,153002.0,93.37,93.5,93.21,93.29,153002.0
2019-02-15 09:30:00,94.03,94.07,93.25,93.65,122980.0,94.03,94.07,93.25,93.65,122980.0
2019-02-15 09:40:00,93.61,94.06,93.45,93.88,68152.0,93.61,94.06,93.45,93.88,68152.0
2019-02-15 09:50:00,93.87,93.87,93.21,93.57,57324.0,93.87,93.87,93.21,93.57,57324.0
2019-02-15 10:00:00,93.68,93.68,92.76,92.8,62667.0,93.68,93.68,92.76,92.8,62667.0
2019-02-15 10:10:00,92.86,93.1,92.59,92.67,65618.0,92.86,93.1,92.59,92.67,65618.0
2019-02-15 10:20:00,92.69,92.82,92.47,92.66,53528.0,92.69,92.82,92.47,92.66,53528.0
2019-02-15 10:30:00,92.73,92.86,92.47,92.84,56464.0,92.73,92.86,92.47,92.84,56464.0
2019-02-15 10:40:00,92.81,93.16,92.81,93.06,46041.0,92.81,93.16,92.81,93.06,46041.0
2019-02-15 10:50:00,93.08,93.16,92.91,92.95,57447.0,93.08,93.16,92.91,92.95,57447.0
2019-02-15 11:00:00,92.95,93.05,92.81,92.92,28131.0,92.95,93.05,92.81,92.92,28131.0
2019-02-15 11:10:00,92.93,92.93,92.32,92.36,43436.0,92.93,92.93,92.32,92.36,43436.0
2019-02-15 11:20:00,92.35,92.6,92.31,92.57,35177.0,92.35,92.6,92.31,92.57,35177.0
2019-02-15 11:30:00,92.53,92.82,92.53,92.65,29513.0,92.53,92.82,92.53,92.65,29513.0
2019-02-15 11:40:00,92.69,92.72,92.58,92.67,34097.0,92.69,92.72,92.58,92.67,34097.0
2019-02-15 11:50:00,92.69,93.07,92.6,92.98,25996.0,92.69,93.07,92.6,92.98,25996.0
2019-02-15 12:00:00,93.02,93.12,92.94,93.12,47374.0,93.02,93.12,92.94,93.12,47374.0
2019-02-15 12:10:00,93.08,93.2,93.05,93.06,27203.0,93.08,93.2,93.05,93.06,27203.0
2019-02-15 12:20:00,93.07,93.12,92.93,92.99,11030.0,93.07,93.12,92.93,92.99,11030.0
2019-02-15 12:30:00,93.0,93.0,92.75,92.93,21999.0,93.0,93.0,92.75,92.93,21999.0
2019-02-15 12:40:00,92.95,93.04,92.89,92.89,16625.0,92.95,93.04,92.89,92.89,16625.0
2019-02-15 12:50:00,92.88,92.9,92.77,92.78,19618.0,92.88,92.9,92.77,92.78,19618.0
2019-02-15 13:00:00,92.76,92.82,92.59,92.65,81128.0,92.76,92.82,92.59,92.65,81128.0
2019-02-15 13:10:00,92.63,92.63,92.28,92.55,31310.0,92.63,92.63,92.28,92.55,31310.0
2019-02-15 13:20:00,92.52,92.76,92.46,92.71,13218.0,92.52,92.76,92.46,92.71,13218.0
2019-02-15 13:30:00,92.71,92.91,92.71,92.8,14478.0,92.71,92.91,92.71,92.8,14478.0
2019-02-15 13:40:00,92.82,93.05,92.82,93.01,19338.0,92.82,93.05,92.82,93.01,19338.0
2019-02-15 13:50:00,93.04,93.16,93.0,93.13,27265.0,93.04,93.16,93.0,93.13,27265.0
2019-02-15 14:00:00,93.14,93.27,93.01,93.18,124863.0,93.14,93.27,93.01,93.18,124863.0
2019-02-15 14:10:00,93.17,93.49,93.16,93.34,87015.0,93.17,93.49,93.16,93.34,87015.0
2019-02-15 14:20:00,93.33,93.39,93.18,93.22,37447.0,93.33,93.39,93.18,93.22,37447.0
2019-02-15 14:30:00,93.23,93.45,93.19,93.43,36230.0,93.23,93.45,93.19,93.43,36230.0
2019-02-15 14:40:00,93.41,93.43,93.29,93.32,25275.0,93.41,93.43,93.29,93.32,25275.0
2019-02-15 14:50:00,93.33,93.53,93.24,93.48,34988.0,93.33,93.53,93.24,93.48,34988.0
2019-02-15 15:00:00,93.42,93.46,93.37,93.39,24230.0,93.42,93.46,93.37,93.39,24230.0
2019-02-15 15:10:00,93.39,93.42,93.19,93.27,25240.0,93.39,93.42,93.19,93.27,25240.0
2019-02-15 15:20:00,93.26,93.29,93.08,93.19,33051.0,93.26,93.29,93.08,93.19,33051.0
2019-02-15 15:30:00,93.19,93.31,93.17,93.23,40471.0,93.19,93.31,93.17,93.23,40471.0
2019-02-15 15:40:00,93.23,93.31,93.22,93.31,83991.0,93.23,93.31,93.22,93.31,83991.0
2019-02-15 15:50:00,93.3,93.45,93.16,93.31,191283.0,93.3,93.45,93.16,93.31,191283.0
2019-02-19 09:30:00,93.08,93.25,91.84,92.29,108263.0,93.08,93.25,91.84,92.29,108263.0
2019-02-19 09:40:00,92.48,92.62,92.06,92.39,56814.0,92.48,92.62,92.06,92.39,56814.0
2019-02-19 09:50:00,92.43,93.2,92.37,93.1,49982.0,92.43,93.2,92.37,93.1,49982.0
2019-02-19 10:00:00,93.05,93.15,92.72,93.03,41694.0,93.05,93.15,92.72,93.03,41694.0
2019-02-19 10:10:00,93.02,93.12,92.87,92.95,21079.0,93.02,93.12,92.87,92.95,21079.0
2019-02-19 10:20:00,92.97,93.01,92.68,92.79,20088.0,92.97,93.01,92.68,92.79,20088.0
2019-02-19 10:30:00,92.75,92.78,92.52,92.52,24788.0,92.75,92.78,92.52,92.52,24788.0
2019-02-19 10:40:00,92.45,92.76,92.44,92.56,24949.0,92.45,92.76,92.44,92.56,24949.0
2019-02-19 10:50:00,92.46,92.63,92.39,92.6,23625.0,92.46,92.63,92.39,92.6,23625.0
2019-02-19 11:00:00,92.57,92.88,92.56,92.76,20640.0,92.57,92.88,92.56,92.76,20640.0
2019-02-19 11:10:00,92.77,93.02,92.77,92.98,22874.0,92.77,93.02,92.77,92.98,22874.0
2019-02-19 11:20:00,93.0,93.23,92.92,93.2,24842.0,93.0,93.23,92.92,93.2,24842.0
2019-02-19 11:30:00,93.24,93.57,93.21,93.53,40513.0,93.24,93.57,93.21,93.53,40513.0
2019-02-19 11:40:00,93.54,93.75,93.48,93.58,25225.0,93.54,93.75,93.48,93.58,25225.0
2019-02-19 11:50:00,93.6,93.64,93.35,93.57,28940.0,93.6,93.64,93.35,93.57,28940.0
2019-02-19 12:00:00,93.56,93.56,93.37,93.48,11700.0,93.56,93.56,93.37,93.48,11700.0
2019-02-19 12:10:00,93.5,93.51,93.33,93.43,29801.0,93.5,93.51,93.33,93.43,29801.0
2019-02-19 12:20:00,93.45,93.48,93.31,93.37,22982.0,93.45,93.48,93.31,93.37,22982.0
2019-02-19 12:30:00,93.35,93.37,93.17,93.26,16664.0,93.35,93.37,93.17,93.26,16664.0
2019-02-19 12:40:00,93.27,93.5,93.25,93.44,14635.0,93.27,93.5,93.25,93.44,14635.0
2019-02-19 12:50:00,93.44,93.49,93.31,93.31,16556.0,93.44,93.49,93.31,93.31,16556.0
2019-02-19 13:00:00,93.29,93.36,93.24,93.31,10373.0,93.29,93.36,93.24,93.31,10373.0
2019-02-19 13:10:00,93.29,93.29,93.18,93.2,9809.0,93.29,93.29,93.18,93.2,9809.0
2019-02-19 13:20:00,93.21,93.23,92.96,92.96,23982.0,93.21,93.23,92.96,92.96,23982.0
2019-02-19 13:30:00,92.96,93.12,92.94,93.09,24649.0,92.96,93.12,92.94,93.09,24649.0
2019-02-19 13:40:00,93.12,93.12,93.0,93.08,17692.0,93.12,93.12,93.0,93.08,17692.0
2019-02-19 13:50:00,93.08,93.08,92.95,92.95,23300.0,93.08,93.08,92.95,92.95,23300.0
2019-02-19 14:00:00,92.95,93.31,92.95,93.27,54972.0,92.95,93.31,92.95,93.27,54972.0
2019-02-19 14:10:00,93.25,93.38,93.19,93.36,15617.0,93.25,93.38,93.19,93.36,15617.0
2019-02-19 14:20:00,93.33,93.44,93.28,93.31,19183.0,93.33,93.44,93.28,93.31,19183.0
2019-02-19 14:30:00,93.31,93.37,93.29,93.37,16415.0,93.31,93.37,93.29,93.37,16415.0
2019-02-19 14:40:00,93.37,93.49,93.37,93.41,13628.0,93.37,93.49,93.37,93.41,13628.0
2019-02-19 14:50:00,93.39,93.44,93.28,93.32,18748.0,93.39,93.44,93.28,93.32,18748.0
2019-02-19 15:00:00,93.3,93.36,93.22,93.35,15844.0,93.3,93.36,93.22,93.35,15844.0
2019-02-19 15:10:00,93.31,93.32,93.19,93.23,16137.0,93.31,93.32,93.19,93.23,16137.0
2019-02-19 15:20:00,93.25,93.26,93.14,93.22,25115.0,93.25,93.26,93.14,93.22,25115.0
2019-02-19 15:30:00,93.21,93.32,93.18,93.23,35172.0,93.21,93.32,93.18,93.23,35172.0
2019-02-19 15:40:00,93.24,93.38,93.21,93.28,46274.0,93.24,93.38,93.21,93.28,46274.0
2019-02-19 15:50:00,93.28,93.4,93.24,93.25,148526.0,93.28,93.4,93.24,93.25,148526.0
2019-02-20 09:30:00,93.48,93.48,92.66,92.81,54937.0,93.48,93.48,92.66,92.81,54937.0
2019-02-20 09:40:00,92.81,93.02,92.57,92.67,91881.0,92.81,93.02,92.57,92.67,91881.0
2019-02-20 09:50:00,92.64,93.42,92.6,93.17,37569.0,92.64,93.42,92.6,93.17,37569.0
2019-02-20 10:00:00,93.22,93.25,92.99,93.09,32362.0,93.22,93.25,92.99,93.09,32362.0
2019-02-20 10:10:00,93.06,93.18,92.85,93.07,17119.0,93.06,93.18,92.85,93.07,17119.0
2019-02-20 10:20:00,93.05,93.39,92.86,93.21,34511.0,93.05,93.39,92.86,93.21,34511.0
2019-02-20 10:30:00,93.23,93.29,92.83,92.87,83203.0,93.23,93.29,92.83,92.87,83203.0
2019-02-20 10:40:00,92.87,92.88,92.45,92.49,29960.0,92.87,92.88,92.45,92.49,29960.0
2019-02-20 10:50:00,92.49,92.53,92.06,92.11,40561.0,92.49,92.53,92.06,92.11,40561.0
2019-02-20 11:00:00,92.09,92.17,91.77,91.82,63498.0,92.09,92.17,91.77,91.82,63498.0
2019-02-20 11:10:00,91.83,91.88,91.52,91.8,88116.0,91.83,91.88,91.52,91.8,88116.0
2019-02-20 11:20:00,91.79,91.8,91.43,91.54,50516.0,91.79,91.8,91.43,91.54,50516.0
2019-02-20 11:30:00,91.54,91.55,90.91,90.95,95606.0,91.54,91.55,90.91,90.95,95606.0
2019-02-20 11:40:00,90.95,91.2,90.81,90.95,104114.0,90.95,91.2,90.81,90.95,104114.0
2019-02-20 11:50:00,90.95,90.95,90.41,90.59,142835.0,90.95,90.95,90.41,90.59,142835.0
2019-02-20 12:00:00,90.6,90.63,89.91,90.05,157489.0,90.6,90.63,89.91,90.05,157489.0
2019-02-20 12:10:00,90.05,90.18,89.72,89.73,193376.0,90.05,90.18,89.72,89.73,193376.0
2019-02-20 12:20:00,89.73,89.8,89.08,89.08,144703.0,89.73,89.8,89.08,89.08,144703.0
2019-02-20 12:30:00,89.09,89.18,88.67,88.7,173576.0,89.09,89.18,88.67,88.7,173576.0
2019-02-20 12:40:00,88.69,88.77,88.35,88.36,186341.0,88.69,88.77,88.35,88.36,186341.0
2019-02-20 12:50:00,88.34,88.49,87.98,88.33,291048.0,88.34,88.49,87.98,88.33,291048.0
2019-02-20 13:00:00,88.32,88.75,88.24,88.64,195991.0,88.32,88.75,88.24,88.64,195991.0
2019-02-20 13:10:00,88.63,88.78,88.58,88.7,104353.0,88.63,88.78,88.58,88.7,104353.0
2019-02-20 13:20:00,88.68,88.8,88.4,88.6,103060.0,88.68,88.8,88.4,88.6,103060.0
2019-02-20 13:30:00,88.58,88.62,88.4,88.43,87387.0,88.58,88.62,88.4,88.43,87387.0
2019-02-20 13:40:00,88.44,88.45,88.25,88.27,82947.0,88.44,88.45,88.25,88.27,82947.0
2019-02-20 13:50:00,88.27,88.81,88.18,88.47,144939.0,88.27,88.81,88.18,88.47,144939.0
2019-02-20 14:00:00,88.45,88.52,87.87,87.87,174405.0,88.45,88.52,87.87,87.87,174405.0
2019-02-20 14:10:00,87.9,88.05,87.33,87.55,356553.0,87.9,88.05,87.33,87.55,356553.0
2019-02-20 14:20:00,87.64,87.79,86.91,87.63,443567.0,87.64,87.79,86.91,87.63,443567.0
2019-02-20 14:30:00,87.67,88.3,87.6,88.16,197785.0,87.67,88.3,87.6,88.16,197785.0
2019-02-20 14:40:00,88.15,88.41,87.95,88.38,218344.0,88.15,88.41,87.95,88.38,218344.0
2019-02-20 14:50:00,88.42,88.51,88.02,88.38,116637.0,88.42,88.51,88.02,88.38,116637.0
2019-02-20 15:00:00,88.39,88.55,88.26,88.55,68234.0,88.39,88.55,88.26,88.55,68234.0
2019-02-20 15:10:00,88.55,89.14,88.48,89.08,364154.0,88.55,89.14,88.48,89.08,364154.0
2019-02-20 15:20:00,89.08,89.35,89.0,89.03,149302.0,89.08,89.35,89.0,89.03,149302.0
2019-02-20 15:30:00,89.03,89.22,89.0,89.13,88847.0,89.03,89.22,89.0,89.13,88847.0
2019-02-20 15:40:00,89.13,89.17,89.0,89.0,120715.0,89.13,89.17,89.0,89.0,120715.0
2019-02-20 15:50:00,89.01,89.02,88.5,88.69,297241.0,89.01,89.02,88.5,88.69,297241.0
2019-02-21 09:30:00,88.76,88.98,87.65,88.42,156867.0,88.76,88.98,87.65,88.42,156867.0
2019-02-21 09:40:00,88.42,88.88,88.14,88.77,93243.0,88.42,88.88,88.14,88.77,93243.0
2019-02-21 09:50:00,88.75,89.01,88.27,88.38,57723.0,88.75,89.01,88.27,88.38,57723.0
2019-02-21 10:00:00,88.38,88.42,88.04,88.34,56707.0,88.38,88.42,88.04,88.34,56707.0
2019-02-21 10:10:00,88.45,88.84,88.28,88.77,67915.0,88.45,88.84,88.28,88.77,67915.0
2019-02-21 10:20:00,88.76,88.83,88.41,88.58,41972.0,88.76,88.83,88.41,88.58,41972.0
2019-02-21 10:30:00,88.62,88.79,88.32,88.48,35899.0,88.62,88.79,88.32,88.48,35899.0
2019-02-21 10:40:00,88.4,88.45,88.06,88.08,40914.0,88.4,88.45,88.06,88.08,40914.0
2019-02-21 10:50:00,88.08,88.32,88.01,88.08,27885.0,88.08,88.32,88.01,88.08,27885.0
2019-02-21 11:00:00,88.09,88.36,88.04,88.28,37459.0,88.09,88.36,88.04,88.28,37459.0
2019-02-21 11:10:00,88.26,88.34,88.03,88.06,51184.0,88.26,88.34,88.03,88.06,51184.0
2019-02-21 11:20:00,88.05,88.23,87.95,87.97,77743.0,88.05,88.23,87.95,87.97,77743.0
2019-02-21 11:30:00,87.94,88.25,87.94,88.02,30068.0,87.94,88.25,87.94,88.02,30068.0
2019-02-21 11:40:00,88.04,88.21,88.03,88.1,29998.0,88.04,88.21,88.03,88.1,29998.0
2019-02-21 11:50:00,88.1,88.29,87.93,88.2,34167.0,88.1,88.29,87.93,88.2,34167.0
2019-02-21 12:00:00,88.17,88.28,88.04,88.12,22409.0,88.17,88.28,88.04,88.12,22409.0
2019-02-21 12:10:00,88.11,88.19,87.96,88.05,22366.0,88.11,88.19,87.96,88.05,22366.0
2019-02-21 12:20:00,88.03,88.18,88.0,88.12,22501.0,88.03,88.18,88.0,88.12,22501.0
2019-02-21 12:30:00,88.14,88.29,88.13,88.26,26359.0,88.14,88.29,88.13,88.26,26359.0
2019-02-21 12:40:00,88.27,88.32,88.18,88.19,23895.0,88.27,88.32,88.18,88.19,23895.0
2019-02-21 12:50:00,88.19,88.3,88.15,88.22,18997.0,88.19,88.3,88.15,88.22,18997.0
2019-02-21 13:00:00,88.23,88.27,88.0,88.0,36560.0,88.23,88.27,88.0,88.0,36560.0
2019-02-21 13:10:00,88.0,88.0,87.61,87.72,44133.0,88.0,88.0,87.61,87.72,44133.0
2019-02-21 13:20:00,87.68,87.77,87.6,87.64,47577.0,87.68,87.77,87.6,87.64,47577.0
2019-02-21 13:30:00,87.65,87.69,87.55,87.56,36991.0,87.65,87.69,87.55,87.56,36991.0
2019-02-21 13:40:00,87.56,87.63,87.39,87.43,27812.0,87.56,87.63,87.39,87.43,27812.0
2019-02-21 13:50:00,87.43,87.62,87.39,87.57,92649.0,87.43,87.62,87.39,87.57,92649.0
2019-02-21 14:00:00,87.57,87.84,87.54,87.63,61304.0,87.57,87.84,87.54,87.63,61304.0
2019-02-21 14:10:00,87.63,87.7,87.55,87.59,40130.0,87.63,87.7,87.55,87.59,40130.0
2019-02-21 14:20:00,87.59,87.67,87.48,87.52,76631.0,87.59,87.67,87.48,87.52,76631.0
2019-02-21 14:30:00,87.54,87.57,87.3,87.38,64770.0,87.54,87.57,87.3,87.38,64770.0
2019-02-21 14:40:00,87.39,87.43,87.07,87.19,63924.0,87.39,87.43,87.07,87.19,63924.0
2019-02-21 14:50:00,87.19,87.27,87.06,87.1,49507.0,87.19,87.27,87.06,87.1,49507.0
2019-02-21 15:00:00,87.11,87.3,87.1,87.23,47652.0,87.11,87.3,87.1,87.23,47652.0
2019-02-21 15:10:00,87.23,87.3,87.18,87.2,33887.0,87.23,87.3,87.18,87.2,33887.0
2019-02-21 15:20:00,87.2,87.23,87.02,87.1,80190.0,87.2,87.23,87.02,87.1,80190.0
2019-02-21 15:30:00,87.12,87.26,87.01,87.18,64817.0,87.12,87.26,87.01,87.18,64817.0
2019-02-21 15:40:00,87.22,87.27,87.15,87.27,72092.0,87.22,87.27,87.15,87.27,72092.0
2019-02-21 15:50:00,87.27,87.63,87.24,87.58,151368.0,87.27,87.63,87.24,87.58,151368.0
2019-02-22 09:30:00,88.0,88.28,87.36,87.36,64702.0,88.0,88.28,87.36,87.36,64702.0
2019-02-22 09:40:00,87.3,87.72,87.2,87.36,47649.0,87.3,87.72,87.2,87.36,47649.0
2019-02-22 09:50:00,87.38,87.63,87.35,87.48,34856.0,87.38,87.63,87.35,87.48,34856.0
2019-02-22 10:00:00,87.5,87.79,87.36,87.7,40366.0,87.5,87.79,87.36,87.7,40366.0
2019-02-22 10:10:00,87.69,87.69,87.17,87.33,46169.0,87.69,87.69,87.17,87.33,46169.0
2019-02-22 10:20:00,87.35,87.36,86.74,86.84,87656.0,87.35,87.36,86.74,86.84,87656.0
2019-02-22 10:30:00,86.85,86.89,86.36,86.51,82897.0,86.85,86.89,86.36,86.51,82897.0
2019-02-22 10:40:00,86.55,86.61,86.11,86.22,91557.0,86.55,86.61,86.11,86.22,91557.0
2019-02-22 10:50:00,86.17,86.41,85.96,86.11,92159.0,86.17,86.41,85.96,86.11,92159.0
2019-02-22 11:00:00,86.13,86.42,86.07,86.36,83078.0,86.13,86.42,86.07,86.36,83078.0
2019-02-22 11:10:00,86.35,86.83,86.33,86.77,93972.0,86.35,86.83,86.33,86.77,93972.0
2019-02-22 11:20:00,86.75,86.77,86.63,86.77,34712.0,86.75,86.77,86.63,86.77,34712.0
2019-02-22 11:30:00,86.77,87.09,86.7,86.89,49340.0,86.77,87.09,86.7,86.89,49340.0
2019-02-22 11:40:00,86.85,87.05,86.65,86.94,32317.0,86.85,87.05,86.65,86.94,32317.0
2019-02-22 11:50:00,86.9,87.05,86.7,86.95,23775.0,86.9,87.05,86.7,86.95,23775.0
2019-02-22 12:00:00,86.93,87.02,86.67,86.72,23485.0,86.93,87.02,86.67,86.72,23485.0
2019-02-22 12:10:00,86.68,86.68,86.38,86.39,27952.0,86.68,86.68,86.38,86.39,27952.0
2019-02-22 12:20:00,86.45,86.69,86.41,86.64,29091.0,86.45,86.69,86.41,86.64,29091.0
2019-02-22 12:30:00,86.62,86.7,86.49,86.54,17468.0,86.62,86.7,86.49,86.54,17468.0
2019-02-22 12:40:00,86.52,86.52,86.27,86.36,19396.0,86.52,86.52,86.27,86.36,19396.0
2019-02-22 12:50:00,86.4,86.42,86.24,86.35,30319.0,86.4,86.42,86.24,86.35,30319.0
2019-02-22 13:00:00,86.35,86.57,86.35,86.54,19499.0,86.35,86.57,86.35,86.54,19499.0
2019-02-22 13:10:00,86.52,86.67,86.52,86.57,44873.0,86.52,86.67,86.52,86.57,44873.0
2019-02-22 13:20:00,86.58,86.72,86.56,86.7,32833.0,86.58,86.72,86.56,86.7,32833.0
2019-02-22 13:30:00,86.73,86.84,86.71,86.77,21650.0,86.73,86.84,86.71,86.77,21650.0
2019-02-22 13:40:00,86.75,86.79,86.61,86.63,18085.0,86.75,86.79,86.61,86.63,18085.0
2019-02-22 13:50:00,86.61,86.79,86.58,86.78,27501.0,86.61,86.79,86.58,86.78,27501.0
2019-02-22 14:00:00,86.79,86.81,86.7,86.78,16362.0,86.79,86.81,86.7,86.78,16362.0
2019-02-22 14:10:00,86.8,86.84,86.46,86.52,25480.0,86.8,86.84,86.46,86.52,25480.0
2019-02-22 14:20:00,86.52,86.52,86.39,86.47,23621.0,86.52,86.52,86.39,86.47,23621.0
2019-02-22 14:30:00,86.48,86.58,86.24,86.37,25981.0,86.48,86.58,86.24,86.37,25981.0
2019-02-22 14:40:00,86.34,86.42,86.15,86.2,37622.0,86.34,86.42,86.15,86.2,37622.0
2019-02-22 14:50:00,86.19,86.34,86.17,86.33,32716.0,86.19,86.34,86.17,86.33,32716.0
2019-02-22 15:00:00,86.27,86.46,86.25,86.29,27598.0,86.27,86.46,86.25,86.29,27598.0
2019-02-22 15:10:00,86.3,86.36,86.25,86.32,29223.0,86.3,86.36,86.25,86.32,29223.0
2019-02-22 15:20:00,86.32,86.47,86.31,86.43,63617.0,86.32,86.47,86.31,86.43,63617.0
2019-02-22 15:30:00,86.41,86.46,86.28,86.44,45201.0,86.41,86.46,86.28,86.44,45201.0
2019-02-22 15:40:00,86.44,86.67,86.42,86.65,92082.0,86.44,86.67,86.42,86.65,92082.0
2019-02-22 15:50:00,86.66,87.24,86.64,87.06,237314.0,86.66,87.24,86.64,87.06,237314.0
2019-02-25 09:30:00,87.52,87.77,86.65,87.03,89025.0,87.52,87.77,86.65,87.03,89025.0
2019-02-25 09:40:00,86.97,87.35,86.96,86.99,74426.0,86.97,87.35,86.96,86.99,74426.0
2019-02-25 09:50:00,87.03,87.03,86.22,86.24,60987.0,87.03,87.03,86.22,86.24,60987.0
2019-02-25 10:00:00,86.26,86.26,85.57,85.64,162388.0,86.26,86.26,85.57,85.64,162388.0
2019-02-25 10:10:00,85.65,86.62,85.65,86.62,166448.0,85.65,86.62,85.65,86.62,166448.0
2019-02-25 10:20:00,86.61,86.76,86.33,86.39,54541.0,86.61,86.76,86.33,86.39,54541.0
2019-02-25 10:30:00,86.36,86.45,86.13,86.17,64787.0,86.36,86.45,86.13,86.17,64787.0
2019-02-25 10:40:00,86.18,86.33,86.08,86.27,40151.0,86.18,86.33,86.08,86.27,40151.0
2019-02-25 10:50:00,86.26,86.35,86.03,86.21,41144.0,86.26,86.35,86.03,86.21,41144.0
2019-02-25 11:00:00,86.21,86.26,86.05,86.11,53791.0,86.21,86.26,86.05,86.11,53791.0
2019-02-25 11:10:00,86.13,86.54,86.08,86.54,84221.0,86.13,86.54,86.08,86.54,84221.0
2019-02-25 11:20:00,86.5,86.59,86.47,86.58,59308.0,86.5,86.59,86.47,86.58,59308.0
2019-02-25 11:30:00,86.56,87.08,86.54,86.92,57513.0,86.56,87.08,86.54,86.92,57513.0
2019-02-25 11:40:00,86.92,87.04,86.85,87.0,25330.0,86.92,87.04,86.85,87.0,25330.0
2019-02-25 11:50:00,87.02,87.04,86.71,86.75,28967.0,87.02,87.04,86.71,86.75,28967.0
2019-02-25 12:00:00,86.73,86.73,86.53,86.59,21525.0,86.73,86.73,86.53,86.59,21525.0
2019-02-25 12:10:00,86.61,86.63,86.43,86.45,27406.0,86.61,86.63,86.43,86.45,27406.0
2019-02-25 12:20:00,86.45,86.46,86.22,86.27,33552.0,86.45,86.46,86.22,86.27,33552.0
2019-02-25 12:30:00,86.27,86.38,86.21,86.33,18138.0,86.27,86.38,86.21,86.33,18138.0
2019-02-25 12:40:00,86.37,86.41,86.22,86.31,20319.0,86.37,86.41,86.22,86.31,20319.0
2019-02-25 12:50:00,86.31,86.33,86.06,86.22,32263.0,86.31,86.33,86.06,86.22,32263.0
2019-02-25 13:00:00,86.2,86.3,86.16,86.26,33697.0,86.2,86.3,86.16,86.26,33697.0
2019-02-25 13:10:00,86.27,86.37,86.19,86.29,25302.0,86.27,86.37,86.19,86.29,25302.0
2019-02-25 13:20:00,86.3,86.43,86.25,86.43,29990.0,86.3,86.43,86.25,86.43,29990.0
2019-02-25 13:30:00,86.45,86.62,86.42,86.6,27710.0,86.45,86.62,86.42,86.6,27710.0
2019-02-25 13:40:00,86.63,86.71,86.57,86.66,9676.0,86.63,86.71,86.57,86.66,9676.0
2019-02-25 13:50:00,86.69,86.71,86.57,86.66,18178.0,86.69,86.71,86.57,86.66,18178.0
2019-02-25 14:00:00,86.67,86.7,86.54,86.61,20093.0,86.67,86.7,86.54,86.61,20093.0
2019-02-25 14:10:00,86.63,86.72,86.6,86.63,21136.0,86.63,86.72,86.6,86.63,21136.0
2019-02-25 14:20:00,86.61,86.72,86.57,86.63,77518.0,86.61,86.72,86.57,86.63,77518.0
2019-02-25 14:30:00,86.64,87.13,86.64,87.03,92041.0,86.64,87.13,86.64,87.03,92041.0
2019-02-25 14:40:00,87.02,87.23,86.85,87.15,38913.0,87.02,87.23,86.85,87.15,38913.0
2019-02-25 14:50:00,87.08,87.22,87.04,87.21,22175.0,87.08,87.22,87.04,87.21,22175.0
2019-02-25 15:00:00,87.19,87.24,86.88,87.0,62903.0,87.19,87.24,86.88,87.0,62903.0
2019-02-25 15:10:00,86.99,87.19,86.97,87.05,56878.0,86.99,87.19,86.97,87.05,56878.0
2019-02-25 15:20:00,87.05,87.13,86.99,87.09,56927.0,87.05,87.13,86.99,87.09,56927.0
2019-02-25 15:30:00,87.1,87.4,87.1,87.24,73214.0,87.1,87.4,87.1,87.24,73214.0
2019-02-25 15:40:00,87.25,87.53,87.24,87.53,97492.0,87.25,87.53,87.24,87.53,97492.0
2019-02-25 15:50:00,87.53,87.53,87.23,87.29,173643.0,87.53,87.53,87.23,87.29,173643.0
2019-02-26 09:30:00,87.3,87.35,86.44,86.99,50744.0,87.3,87.35,86.44,86.99,50744.0
2019-02-26 09:40:00,87.09,87.9,87.06,87.83,86446.0,87.09,87.9,87.06,87.83,86446.0
2019-02-26 09:50:00,87.91,88.6,87.84,88.3,71415.0,87.91,88.6,87.84,88.3,71415.0
2019-02-26 10:00:00,88.28,88.81,88.16,88.67,86688.0,88.28,88.81,88.16,88.67,86688.0
2019-02-26 10:10:00,88.69,88.85,88.48,88.6,75789.0,88.69,88.85,88.48,88.6,75789.0
2019-02-26 10:20:00,88.66,88.83,88.5,88.81,35264.0,88.66,88.83,88.5,88.81,35264.0
2019-02-26 10:30:00,88.75,88.92,88.67,88.71,40949.0,88.75,88.92,88.67,88.71,40949.0
2019-02-26 10:40:00,88.69,88.84,88.16,88.38,66132.0,88.69,88.84,88.16,88.38,66132.0
2019-02-26 10:50:00,88.38,88.41,87.83,87.91,23240.0,88.38,88.41,87.83,87.91,23240.0
2019-02-26 11:00:00,87.86,88.12,87.82,88.06,58453.0,87.86,88.12,87.82,88.06,58453.0
2019-02-26 11:10:00,88.04,88.19,87.93,87.96,31010.0,88.04,88.19,87.93,87.96,31010.0
2019-02-26 11:20:00,87.98,88.17,87.7,88.12,41711.0,87.98,88.17,87.7,88.12,41711.0
2019-02-26 11:30:00,88.15,88.27,87.89,87.95,12815.0,88.15,88.27,87.89,87.95,12815.0
2019-02-26 11:40:00,88.01,88.15,87.95,88.14,11879.0,88.01,88.15,87.95,88.14,11879.0
2019-02-26 11:50:00,88.13,88.41,88.08,88.12,17873.0,88.13,88.41,88.08,88.12,17873.0
2019-02-26 12:00:00,88.15,88.31,88.13,88.16,18865.0,88.15,88.31,88.13,88.16,18865.0
2019-02-26 12:10:00,88.13,88.25,88.07,88.1,13452.0,88.13,88.25,88.07,88.1,13452.0
2019-02-26 12:20:00,88.11,88.2,88.0,88.0,9748.0,88.11,88.2,88.0,88.0,9748.0
2019-02-26 12:30:00,88.0,88.04,87.74,87.75,11532.0,88.0,88.04,87.74,87.75,11532.0
2019-02-26 12:40:00,87.78,87.84,87.61,87.65,14103.0,87.78,87.84,87.61,87.65,14103.0
2019-02-26 12:50:00,87.62,87.73,87.41,87.41,40476.0,87.62,87.73,87.41,87.41,40476.0
2019-02-26 13:00:00,87.5,87.65,87.5,87.55,14514.0,87.5,87.65,87.5,87.55,14514.0
2019-02-26 13:10:00,87.59,87.92,87.59,87.86,21238.0,87.59,87.92,87.59,87.86,21238.0
2019-02-26 13:20:00,87.86,87.93,87.78,87.84,16750.0,87.86,87.93,87.78,87.84,16750.0
2019-02-26 13:30:00,87.81,87.81,87.54,87.66,33187.0,87.81,87.81,87.54,87.66,33187.0
2019-02-26 13:40:00,87.67,87.88,87.67,87.87,12844.0,87.67,87.88,87.67,87.87,12844.0
2019-02-26 13:50:00,87.89,88.14,87.89,88.14,16203.0,87.89,88.14,87.89,88.14,16203.0
2019-02-26 14:00:00,88.16,88.16,87.9,87.95,13796.0,88.16,88.16,87.9,87.95,13796.0
2019-02-26 14:10:00,87.98,88.36,87.98,88.36,45651.0,87.98,88.36,87.98,88.36,45651.0
2019-02-26 14:20:00,88.39,88.4,88.2,88.2,15230.0,88.39,88.4,88.2,88.2,15230.0
2019-02-26 14:30:00,88.21,88.31,88.07,88.19,13589.0,88.21,88.31,88.07,88.19,13589.0
2019-02-26 14:40:00,88.2,88.26,87.92,87.94,15389.0,88.2,88.26,87.92,87.94,15389.0
2019-02-26 14:50:00,87.95,88.29,87.94,88.27,28222.0,87.95,88.29,87.94,88.27,28222.0
2019-02-26 15:00:00,88.29,88.35,88.16,88.16,19760.0,88.29,88.35,88.16,88.16,19760.0
2019-02-26 15:10:00,88.15,88.18,87.85,87.88,25186.0,88.15,88.18,87.85,87.88,25186.0
2019-02-26 15:20:00,87.89,88.01,87.87,87.91,16932.0,87.89,88.01,87.87,87.91,16932.0
2019-02-26 15:30:00,87.89,87.97,87.6,87.61,42286.0,87.89,87.97,87.6,87.61,42286.0
2019-02-26 15:40:00,87.61,87.63,87.52,87.6,47791.0,87.61,87.63,87.52,87.6,47791.0
2019-02-26 15:50:00,87.6,87.63,87.27,87.34,117666.0,87.6,87.63,87.27,87.34,117666.0
2019-02-27 09:30:00,87.12,88.5,87.12,88.06,54139.0,87.12,88.5,87.12,88.06,54139.0
2019-02-27 09:40:00,88.2,88.3,87.17,87.17,76660.0,88.2,88.3,87.17,87.17,76660.0
2019-02-27 09:50:00,87.17,87.29,86.43,86.46,92565.0,87.17,87.29,86.43,86.46,92565.0
2019-02-27 10:00:00,86.46,86.52,86.13,86.3,60917.0,86.46,86.52,86.13,86.3,60917.0
2019-02-27 10:10:00,86.22,86.26,85.72,85.82,101872.0,86.22,86.26,85.72,85.82,101872.0
2019-02-27 10:20:00,85.75,85.81,84.98,85.23,162623.0,85.75,85.81,84.98,85.23,162623.0
2019-02-27 10:30:00,85.23,85.36,84.96,84.96,111291.0,85.23,85.36,84.96,84.96,111291.0
2019-02-27 10:40:00,84.96,85.42,84.95,85.42,88024.0,84.96,85.42,84.95,85.42,88024.0
2019-02-27 10:50:00,85.41,85.41,84.86,85.0,102848.0,85.41,85.41,84.86,85.0,102848.0
2019-02-27 11:00:00,85.0,85.29,84.94,85.16,63651.0,85.0,85.29,84.94,85.16,63651.0
2019-02-27 11:10:00,85.22,85.46,84.96,85.46,63976.0,85.22,85.46,84.96,85.46,63976.0
2019-02-27 11:20:00,85.45,85.6,85.27,85.48,113497.0,85.45,85.6,85.27,85.48,113497.0
2019-02-27 11:30:00,85.5,85.84,85.49,85.72,94913.0,85.5,85.84,85.49,85.72,94913.0
2019-02-27 11:40:00,85.72,85.94,85.7,85.88,81582.0,85.72,85.94,85.7,85.88,81582.0
2019-02-27 11:50:00,85.89,86.07,85.83,85.85,55556.0,85.89,86.07,85.83,85.85,55556.0
2019-02-27 12:00:00,85.86,85.9,85.42,85.64,105984.0,85.86,85.9,85.42,85.64,105984.0
2019-02-27 12:10:00,85.62,85.74,85.39,85.45,111064.0,85.62,85.74,85.39,85.45,111064.0
2019-02-27 12:20:00,85.4,85.57,85.4,85.42,69400.0,85.4,85.57,85.4,85.42,69400.0
2019-02-27 12:30:00,85.44,85.58,85.41,85.48,43110.0,85.44,85.58,85.41,85.48,43110.0
2019-02-27 12:40:00,85.46,85.49,85.17,85.19,41090.0,85.46,85.49,85.17,85.19,41090.0
2019-02-27 12:50:00,85.19,85.22,85.02,85.02,32875.0,85.19,85.22,85.02,85.02,32875.0
2019-02-27 13:00:00,85.03,85.35,85.03,85.24,38754.0,85.03,85.35,85.03,85.24,38754.0
2019-02-27 13:10:00,85.23,85.37,85.13,85.13,43876.0,85.23,85.37,85.13,85.13,43876.0
2019-02-27 13:20:00,85.15,85.32,85.06,85.29,31530.0,85.15,85.32,85.06,85.29,31530.0
2019-02-27 13:30:00,85.28,85.39,85.23,85.36,33900.0,85.28,85.39,85.23,85.36,33900.0
2019-02-27 13:40:00,85.36,85.43,85.24,85.41,31234.0,85.36,85.43,85.24,85.41,31234.0
2019-02-27 13:50:00,85.41,85.51,85.4,85.51,34289.0,85.41,85.51,85.4,85.51,34289.0
2019-02-27 14:00:00,85.5,85.51,85.31,85.4,47130.0,85.5,85.51,85.31,85.4,47130.0
2019-02-27 14:10:00,85.4,85.43,85.15,85.15,62092.0,85.4,85.43,85.15,85.15,62092.0
2019-02-27 14:20:00,85.15,85.15,84.87,84.88,73348.0,85.15,85.15,84.87,84.88,73348.0
2019-02-27 14:30:00,84.87,85.13,84.81,84.94,79099.0,84.87,85.13,84.81,84.94,79099.0
2019-02-27 14:40:00,84.94,85.07,84.88,85.02,63199.0,84.94,85.07,84.88,85.02,63199.0
2019-02-27 14:50:00,85.02,85.24,85.0,85.05,60734.0,85.02,85.24,85.0,85.05,60734.0
2019-02-27 15:00:00,85.05,85.13,84.84,84.89,66118.0,85.05,85.13,84.84,84.89,66118.0
2019-02-27 15:10:00,84.89,84.93,84.79,84.9,56339.0,84.89,84.93,84.79,84.9,56339.0
2019-02-27 15:20:00,84.88,84.92,84.63,84.63,72062.0,84.88,84.92,84.63,84.63,72062.0
2019-02-27 15:30:00,84.65,84.69,84.52,84.62,119050.0,84.65,84.69,84.52,84.62,119050.0
2019-02-27 15:40:00,84.61,84.61,84.48,84.51,105583.0,84.61,84.61,84.48,84.51,105583.0
2019-02-27 15:50:00,84.52,84.64,84.41,84.63,234866.0,84.52,84.64,84.41,84.63,234866.0
2019-02-28 09:30:00,84.71,86.0,84.56,85.93,103053.0,84.71,86.0,84.56,85.93,103053.0
2019-02-28 09:40:00,85.97,86.84,85.75,86.72,106987.0,85.97,86.84,85.75,86.72,106987.0
2019-02-28 09:50:00,86.63,86.75,86.44,86.56,91690.0,86.63,86.75,86.44,86.56,91690.0
2019-02-28 10:00:00,86.52,86.58,85.97,86.07,116429.0,86.52,86.58,85.97,86.07,116429.0
2019-02-28 10:10:00,86.02,86.57,85.97,86.41,63462.0,86.02,86.57,85.97,86.41,63462.0
2019-02-28 10:20:00,86.37,86.89,86.36,86.71,114121.0,86.37,86.89,86.36,86.71,114121.0
2019-02-28 10:30:00,86.71,86.89,86.52,86.79,57639.0,86.71,86.89,86.52,86.79,57639.0
2019-02-28 10:40:00,86.81,87.25,86.78,87.23,68370.0,86.81,87.25,86.78,87.23,68370.0
2019-02-28 10:50:00,87.22,87.35,86.66,86.71,67707.0,87.22,87.35,86.66,86.71,67707.0
2019-02-28 11:00:00,86.65,86.67,86.14,86.18,95104.0,86.65,86.67,86.14,86.18,95104.0
2019-02-28 11:10:00,86.18,86.24,86.0,86.12,34797.0,86.18,86.24,86.0,86.12,34797.0
2019-02-28 11:20:00,86.1,86.22,86.02,86.19,40788.0,86.1,86.22,86.02,86.19,40788.0
2019-02-28 11:30:00,86.2,86.53,86.2,86.45,40417.0,86.2,86.53,86.2,86.45,40417.0
2019-02-28 11:40:00,86.51,86.53,86.24,86.24,23086.0,86.51,86.53,86.24,86.24,23086.0
2019-02-28 11:50:00,86.24,86.35,86.15,86.35,29871.0,86.24,86.35,86.15,86.35,29871.0
2019-02-28 12:00:00,86.35,87.2,86.29,87.18,97774.0,86.35,87.2,86.29,87.18,97774.0
2019-02-28 12:10:00,87.21,87.77,86.83,87.44,159102.0,87.21,87.77,86.83,87.44,159102.0
2019-02-28 12:20:00,87.43,87.67,87.19,87.63,121169.0,87.43,87.67,87.19,87.63,121169.0
2019-02-28 12:30:00,87.66,87.81,87.18,87.35,51944.0,87.66,87.81,87.18,87.35,51944.0
2019-02-28 12:40:00,87.36,87.47,87.18,87.29,42274.0,87.36,87.47,87.18,87.29,42274.0
2019-02-28 12:50:00,87.29,87.3,87.0,87.0,43753.0,87.29,87.3,87.0,87.0,43753.0
2019-02-28 13:00:00,87.03,87.12,86.74,86.97,69983.0,87.03,87.12,86.74,86.97,69983.0
2019-02-28 13:10:00,86.99,87.66,86.97,87.6,72286.0,86.99,87.66,86.97,87.6,72286.0
2019-02-28 13:20:00,87.61,87.64,87.4,87.64,49700.0,87.61,87.64,87.4,87.64,49700.0
2019-02-28 13:30:00,87.64,87.92,87.59,87.82,78237.0,87.64,87.92,87.59,87.82,78237.0
2019-02-28 13:40:00,87.78,87.81,87.44,87.44,57827.0,87.78,87.81,87.44,87.44,57827.0
2019-02-28 13:50:00,87.44,87.55,87.38,87.51,28466.0,87.44,87.55,87.38,87.51,28466.0
2019-02-28 14:00:00,87.51,87.6,87.42,87.47,58380.0,87.51,87.6,87.42,87.47,58380.0
2019-02-28 14:10:00,87.45,87.45,87.15,87.33,31224.0,87.45,87.45,87.15,87.33,31224.0
2019-02-28 14:20:00,87.33,87.33,87.08,87.09,33656.0,87.33,87.33,87.08,87.09,33656.0
2019-02-28 14:30:00,87.09,87.11,86.76,86.95,66808.0,87.09,87.11,86.76,86.95,66808.0
2019-02-28 14:40:00,86.94,86.94,86.8,86.82,25865.0,86.94,86.94,86.8,86.82,25865.0
2019-02-28 14:50:00,86.82,86.96,86.72,86.89,39535.0,86.82,86.96,86.72,86.89,39535.0
2019-02-28 15:00:00,86.88,86.99,86.8,86.83,46921.0,86.88,86.99,86.8,86.83,46921.0
2019-02-28 15:10:00,86.82,86.84,86.62,86.66,39454.0,86.82,86.84,86.62,86.66,39454.0
2019-02-28 15:20:00,86.65,86.72,86.6,86.69,74421.0,86.65,86.72,86.6,86.69,74421.0
2019-02-28 15:30:00,86.68,86.85,86.64,86.83,71990.0,86.68,86.85,86.64,86.83,71990.0
2019-02-28 15:40:00,86.84,87.33,86.83,87.07,161181.0,86.84,87.33,86.83,87.07,161181.0
2019-02-28 15:50:00,87.1,87.29,87.03,87.27,236032.0,87.1,87.29,87.03,87.27,236032.0
2019-03-01 09:30:00,87.71,88.35,87.17,87.4,85559.0,87.71,88.35,87.17,87.4,85559.0
2019-03-01 09:40:00,87.5,87.65,87.3,87.52,29947.0,87.5,87.65,87.3,87.52,29947.0
2019-03-01 09:50:00,87.61,87.85,87.49,87.63,48787.0,87.61,87.85,87.49,87.63,48787.0
2019-03-01 10:00:00,87.59,87.65,87.29,87.58,36082.0,87.59,87.65,87.29,87.58,36082.0
2019-03-01 10:10:00,87.54,87.61,87.22,87.42,39131.0,87.54,87.61,87.22,87.42,39131.0
2019-03-01 10:20:00,87.42,87.48,86.93,87.3,29976.0,87.42,87.48,86.93,87.3,29976.0
2019-03-01 10:30:00,87.28,87.52,87.25,87.43,30298.0,87.28,87.52,87.25,87.43,30298.0
2019-03-01 10:40:00,87.44,87.47,87.06,87.33,31304.0,87.44,87.47,87.06,87.33,31304.0
2019-03-01 10:50:00,87.31,87.56,87.29,87.36,46409.0,87.31,87.56,87.29,87.36,46409.0
2019-03-01 11:00:00,87.37,87.54,87.25,87.46,28941.0,87.37,87.54,87.25,87.46,28941.0
2019-03-01 11:10:00,87.43,87.43,87.04,87.29,48775.0,87.43,87.43,87.04,87.29,48775.0
2019-03-01 11:20:00,87.29,87.35,87.1,87.25,20246.0,87.29,87.35,87.1,87.25,20246.0
2019-03-01 11:30:00,87.25,87.51,87.16,87.48,19137.0,87.25,87.51,87.16,87.48,19137.0
2019-03-01 11:40:00,87.48,87.57,87.31,87.5,34614.0,87.48,87.57,87.31,87.5,34614.0
2019-03-01 11:50:00,87.51,87.8,87.38,87.8,33569.0,87.51,87.8,87.38,87.8,33569.0
2019-03-01 12:00:00,87.77,87.96,87.74,87.96,24252.0,87.77,87.96,87.74,87.96,24252.0
2019-03-01 12:10:00,87.94,88.14,87.88,88.13,27153.0,87.94,88.14,87.88,88.13,27153.0
2019-03-01 12:20:00,88.15,88.29,88.11,88.14,28793.0,88.15,88.29,88.11,88.14,28793.0
2019-03-01 12:30:00,88.17,88.25,88.13,88.2,20667.0,88.17,88.25,88.13,88.2,20667.0
2019-03-01 12:40:00,88.2,88.35,88.11,88.26,60086.0,88.2,88.35,88.11,88.26,60086.0
2019-03-01 12:50:00,88.27,88.38,88.17,88.35,30854.0,88.27,88.38,88.17,88.35,30854.0
2019-03-01 13:00:00,88.33,88.6,88.28,88.6,39640.0,88.33,88.6,88.28,88.6,39640.0
2019-03-01 13:10:00,88.64,88.8,88.39,88.48,22898.0,88.64,88.8,88.39,88.48,22898.0
2019-03-01 13:20:00,88.47,88.51,88.24,88.38,17799.0,88.47,88.51,88.24,88.38,17799.0
2019-03-01 13:30:00,88.36,88.47,88.3,88.41,20487.0,88.36,88.47,88.3,88.41,20487.0
2019-03-01 13:40:00,88.43,88.43,88.26,88.33,13927.0,88.43,88.43,88.26,88.33,13927.0
2019-03-01 13:50:00,88.33,88.5,88.26,88.44,19731.0,88.33,88.5,88.26,88.44,19731.0
2019-03-01 14:00:00,88.47,88.55,88.42,88.55,16734.0,88.47,88.55,88.42,88.55,16734.0
2019-03-01 14:10:00,88.57,88.69,88.54,88.65,23268.0,88.57,88.69,88.54,88.65,23268.0
2019-03-01 14:20:00,88.66,88.91,88.62,88.85,39660.0,88.66,88.91,88.62,88.85,39660.0
2019-03-01 14:30:00,88.84,88.86,88.67,88.69,17639.0,88.84,88.86,88.67,88.69,17639.0
2019-03-01 14:40:00,88.74,88.88,88.49,88.51,26766.0,88.74,88.88,88.49,88.51,26766.0
2019-03-01 14:50:00,88.53,88.54,88.11,88.25,20285.0,88.53,88.54,88.11,88.25,20285.0
2019-03-01 15:00:00,88.25,88.29,88.11,88.24,26767.0,88.25,88.29,88.11,88.24,26767.0
2019-03-01 15:10:00,88.27,88.27,88.07,88.09,26058.0,88.27,88.27,88.07,88.09,26058.0
2019-03-01 15:20:00,88.1,88.14,88.02,88.08,24468.0,88.1,88.14,88.02,88.08,24468.0
2019-03-01 15:30:00,88.11,88.51,88.11,88.43,69347.0,88.11,88.51,88.11,88.43,69347.0
2019-03-01 15:40:00,88.45,88.51,88.27,88.36,62310.0,88.45,88.51,88.27,88.36,62310.0
2019-03-01 15:50:00,88.35,88.5,88.25,88.32,243566.0,88.35,88.5,88.25,88.32,243566.0
2019-03-04 09:30:00,88.8,89.8,88.11,88.37,109081.0,88.8,89.8,88.11,88.37,109081.0
2019-03-04 09:40:00,88.34,88.76,88.23,88.26,29367.0,88.34,88.76,88.23,88.26,29367.0
2019-03-04 09:50:00,88.25,88.43,87.68,88.42,71913.0,88.25,88.43,87.68,88.42,71913.0
2019-03-04 10:00:00,88.33,88.33,87.73,87.73,43117.0,88.33,88.33,87.73,87.73,43117.0
2019-03-04 10:10:00,87.69,87.91,87.44,87.83,50758.0,87.69,87.91,87.44,87.83,50758.0
2019-03-04 10:20:00,87.84,87.95,87.21,87.22,58197.0,87.84,87.95,87.21,87.22,58197.0
2019-03-04 10:30:00,87.24,87.32,87.07,87.2,22079.0,87.24,87.32,87.07,87.2,22079.0
2019-03-04 10:40:00,87.23,88.35,87.23,88.12,212821.0,87.23,88.35,87.23,88.12,212821.0
2019-03-04 10:50:00,88.1,88.18,87.55,87.55,35462.0,88.1,88.18,87.55,87.55,35462.0
2019-03-04 11:00:00,87.54,87.65,87.01,87.03,32690.0,87.54,87.65,87.01,87.03,32690.0
2019-03-04 11:10:00,87.01,87.3,86.88,87.21,29303.0,87.01,87.3,86.88,87.21,29303.0
2019-03-04 11:20:00,87.18,87.3,86.93,86.99,28171.0,87.18,87.3,86.93,86.99,28171.0
2019-03-04 11:30:00,86.97,87.06,86.76,86.92,28287.0,86.97,87.06,86.76,86.92,28287.0
2019-03-04 11:40:00,86.91,86.92,86.35,86.47,44278.0,86.91,86.92,86.35,86.47,44278.0
2019-03-04 11:50:00,86.47,86.74,86.42,86.51,29572.0,86.47,86.74,86.42,86.51,29572.0
2019-03-04 12:00:00,86.47,86.98,86.41,86.9,61513.0,86.47,86.98,86.41,86.9,61513.0
2019-03-04 12:10:00,86.91,86.92,86.32,86.45,33600.0,86.91,86.92,86.32,86.45,33600.0
2019-03-04 12:20:00,86.42,86.65,86.33,86.5,31318.0,86.42,86.65,86.33,86.5,31318.0
2019-03-04 12:30:00,86.47,86.78,86.43,86.75,29874.0,86.47,86.78,86.43,86.75,29874.0
2019-03-04 12:40:00,86.76,86.76,86.36,86.6,24960.0,86.76,86.76,86.36,86.6,24960.0
2019-03-04 12:50:00,86.59,86.98,86.58,86.95,24770.0,86.59,86.98,86.58,86.95,24770.0
2019-03-04 13:00:00,86.94,86.94,86.59,86.59,19633.0,86.94,86.94,86.59,86.59,19633.0
2019-03-04 13:10:00,86.55,86.93,86.47,86.88,40373.0,86.55,86.93,86.47,86.88,40373.0
2019-03-04 13:20:00,86.88,87.15,86.88,87.06,24863.0,86.88,87.15,86.88,87.06,24863.0
2019-03-04 13:30:00,87.02,87.05,86.85,86.85,10213.0,87.02,87.05,86.85,86.85,10213.0
2019-03-04 13:40:00,86.85,87.14,86.82,87.08,10095.0,86.85,87.14,86.82,87.08,10095.0
2019-03-04 13:50:00,87.12,87.26,87.06,87.19,12650.0,87.12,87.26,87.06,87.19,12650.0
2019-03-04 14:00:00,87.17,87.2,86.94,86.96,17498.0,87.17,87.2,86.94,86.96,17498.0
2019-03-04 14:10:00,86.94,87.06,86.86,87.0,14958.0,86.94,87.06,86.86,87.0,14958.0
2019-03-04 14:20:00,87.0,87.15,86.93,87.15,13094.0,87.0,87.15,86.93,87.15,13094.0
2019-03-04 14:30:00,87.16,87.4,87.13,87.33,19177.0,87.16,87.4,87.13,87.33,19177.0
2019-03-04 14:40:00,87.34,87.4,87.28,87.29,17445.0,87.34,87.4,87.28,87.29,17445.0
2019-03-04 14:50:00,87.3,87.49,87.3,87.32,14295.0,87.3,87.49,87.3,87.32,14295.0
2019-03-04 15:00:00,87.32,87.47,87.27,87.39,21775.0,87.32,87.47,87.27,87.39,21775.0
2019-03-04 15:10:00,87.39,87.45,87.28,87.34,11909.0,87.39,87.45,87.28,87.34,11909.0
2019-03-04 15:20:00,87.35,87.39,87.3,87.32,19607.0,87.35,87.39,87.3,87.32,19607.0
2019-03-04 15:30:00,87.31,87.4,87.25,87.3,31510.0,87.31,87.4,87.25,87.3,31510.0
2019-03-04 15:40:00,87.3,87.47,87.3,87.31,42592.0,87.3,87.47,87.3,87.31,42592.0
2019-03-04 15:50:00,87.3,87.45,87.25,87.44,107929.0,87.3,87.45,87.25,87.44,107929.0
2019-03-05 09:30:00,87.72,87.72,86.72,86.84,27565.0,87.72,87.72,86.72,86.84,27565.0
2019-03-05 09:40:00,86.83,87.21,86.72,86.72,24739.0,86.83,87.21,86.72,86.72,24739.0
2019-03-05 09:50:00,86.76,87.16,86.67,87.09,24559.0,86.76,87.16,86.67,87.09,24559.0
2019-03-05 10:00:00,87.06,87.29,86.76,86.81,20966.0,87.06,87.29,86.76,86.81,20966.0
2019-03-05 10:10:00,86.81,86.81,86.34,86.38,17831.0,86.81,86.81,86.34,86.38,17831.0
2019-03-05 10:20:00,86.37,86.58,86.22,86.28,15334.0,86.37,86.58,86.22,86.28,15334.0
2019-03-05 10:30:00,86.35,86.65,86.33,86.6,12786.0,86.35,86.65,86.33,86.6,12786.0
2019-03-05 10:40:00,86.58,86.77,86.52,86.58,12599.0,86.58,86.77,86.52,86.58,12599.0
2019-03-05 10:50:00,86.55,86.71,86.38,86.45,14533.0,86.55,86.71,86.38,86.45,14533.0
2019-03-05 11:00:00,86.51,86.9,86.48,86.89,17273.0,86.51,86.9,86.48,86.89,17273.0
2019-03-05 11:10:00,86.92,86.98,86.61,86.71,26042.0,86.92,86.98,86.61,86.71,26042.0
2019-03-05 11:20:00,86.72,86.72,86.58,86.58,9637.0,86.72,86.72,86.58,86.58,9637.0
2019-03-05 11:30:00,86.53,86.62,86.45,86.54,12486.0,86.53,86.62,86.45,86.54,12486.0
2019-03-05 11:40:00,86.51,86.55,86.37,86.38,17896.0,86.51,86.55,86.37,86.38,17896.0
2019-03-05 11:50:00,86.39,86.57,86.22,86.57,17272.0,86.39,86.57,86.22,86.57,17272.0
2019-03-05 12:00:00,86.55,86.73,86.51,86.62,10432.0,86.55,86.73,86.51,86.62,10432.0
2019-03-05 12:10:00,86.68,86.79,86.65,86.79,7626.0,86.68,86.79,86.65,86.79,7626.0
2019-03-05 12:20:00,86.8,86.88,86.74,86.85,8585.0,86.8,86.88,86.74,86.85,8585.0
2019-03-05 12:30:00,86.79,86.88,86.64,86.69,11886.0,86.79,86.88,86.64,86.69,11886.0
2019-03-05 12:40:00,86.71,86.74,86.56,86.64,8068.0,86.71,86.74,86.56,86.64,8068.0
2019-03-05 12:50:00,86.64,86.7,86.57,86.62,8967.0,86.64,86.7,86.57,86.62,8967.0
2019-03-05 13:00:00,86.58,86.82,86.5,86.81,12070.0,86.58,86.82,86.5,86.81,12070.0
2019-03-05 13:10:00,86.83,86.87,86.75,86.83,7960.0,86.83,86.87,86.75,86.83,7960.0
2019-03-05 13:20:00,86.83,86.94,86.79,86.82,8811.0,86.83,86.94,86.79,86.82,8811.0
2019-03-05 13:30:00,86.84,86.93,86.75,86.92,12208.0,86.84,86.93,86.75,86.92,12208.0
2019-03-05 13:40:00,86.88,87.07,86.74,86.77,18762.0,86.88,87.07,86.74,86.77,18762.0
2019-03-05 13:50:00,86.75,86.78,86.61,86.64,19271.0,86.75,86.78,86.61,86.64,19271.0
2019-03-05 14:00:00,86.66,86.7,86.5,86.5,21427.0,86.66,86.7,86.5,86.5,21427.0
2019-03-05 14:10:00,86.49,86.71,86.49,86.7,16045.0,86.49,86.71,86.49,86.7,16045.0
2019-03-05 14:20:00,86.71,86.82,86.66,86.82,12900.0,86.71,86.82,86.66,86.82,12900.0
2019-03-05 14:30:00,86.84,86.89,86.77,86.8,4900.0,86.84,86.89,86.77,86.8,4900.0
2019-03-05 14:40:00,86.8,86.91,86.76,86.85,12560.0,86.8,86.91,86.76,86.85,12560.0
2019-03-05 14:50:00,86.85,86.9,86.78,86.84,7615.0,86.85,86.9,86.78,86.84,7615.0
2019-03-05 15:00:00,86.84,86.86,86.71,86.73,8794.0,86.84,86.86,86.71,86.73,8794.0
2019-03-05 15:10:00,86.7,86.84,86.68,86.83,13319.0,86.7,86.84,86.68,86.83,13319.0
2019-03-05 15:20:00,86.86,87.12,86.82,87.1,12886.0,86.86,87.12,86.82,87.1,12886.0
2019-03-05 15:30:00,87.12,87.22,86.99,87.2,28042.0,87.12,87.22,86.99,87.2,28042.0
2019-03-05 15:40:00,87.23,87.27,87.1,87.24,61826.0,87.23,87.27,87.1,87.24,61826.0
2019-03-05 15:50:00,87.27,87.53,87.2,87.3,235010.0,87.27,87.53,87.2,87.3,235010.0
2019-03-06 09:30:00,87.33,87.94,86.96,87.15,45076.0,87.33,87.94,86.96,87.15,45076.0
2019-03-06 09:40:00,87.08,88.16,87.08,87.76,32716.0,87.08,88.16,87.08,87.76,32716.0
2019-03-06 09:50:00,87.83,88.31,87.65,88.31,35928.0,87.83,88.31,87.65,88.31,35928.0
2019-03-06 10:00:00,88.29,88.52,88.16,88.24,36760.0,88.29,88.52,88.16,88.24,36760.0
2019-03-06 10:10:00,88.22,88.3,87.93,87.95,18738.0,88.22,88.3,87.93,87.95,18738.0
2019-03-06 10:20:00,87.93,87.99,87.57,87.94,17939.0,87.93,87.99,87.57,87.94,17939.0
2019-03-06 10:30:00,87.93,88.03,87.61,87.87,23065.0,87.93,88.03,87.61,87.87,23065.0
2019-03-06 10:40:00,87.84,87.9,87.54,87.65,28132.0,87.84,87.9,87.54,87.65,28132.0
2019-03-06 10:50:00,87.68,88.04,87.62,88.04,22926.0,87.68,88.04,87.62,88.04,22926.0
2019-03-06 11:00:00,88.01,88.23,87.86,88.23,38602.0,88.01,88.23,87.86,88.23,38602.0
2019-03-06 11:10:00,88.2,88.21,87.9,87.98,20854.0,88.2,88.21,87.9,87.98,20854.0
2019-03-06 11:20:00,88.0,88.02,87.65,87.73,19194.0,88.0,88.02,87.65,87.73,19194.0
2019-03-06 11:30:00,87.72,87.77,87.54,87.58,12191.0,87.72,87.77,87.54,87.58,12191.0
2019-03-06 11:40:00,87.55,87.57,87.38,87.5,15499.0,87.55,87.57,87.38,87.5,15499.0
2019-03-06 11:50:00,87.51,87.54,87.24,87.46,27097.0,87.51,87.54,87.24,87.46,27097.0
2019-03-06 12:00:00,87.45,87.9,87.43,87.81,18750.0,87.45,87.9,87.43,87.81,18750.0
2019-03-06 12:10:00,87.83,87.92,87.71,87.73,11496.0,87.83,87.92,87.71,87.73,11496.0
2019-03-06 12:20:00,87.72,87.78,87.61,87.77,21742.0,87.72,87.78,87.61,87.77,21742.0
2019-03-06 12:30:00,87.77,87.95,87.76,87.84,18260.0,87.77,87.95,87.76,87.84,18260.0
2019-03-06 12:40:00,87.84,87.85,87.47,87.58,16598.0,87.84,87.85,87.47,87.58,16598.0
2019-03-06 12:50:00,87.58,87.64,87.25,87.28,28391.0,87.58,87.64,87.25,87.28,28391.0
2019-03-06 13:00:00,87.29,87.35,87.15,87.31,33779.0,87.29,87.35,87.15,87.31,33779.0
2019-03-06 13:10:00,87.33,87.63,87.33,87.61,13268.0,87.33,87.63,87.33,87.61,13268.0
2019-03-06 13:20:00,87.58,87.64,87.45,87.57,14859.0,87.58,87.64,87.45,87.57,14859.0
2019-03-06 13:30:00,87.59,87.84,87.59,87.81,15229.0,87.59,87.84,87.59,87.81,15229.0
2019-03-06 13:40:00,87.8,87.8,87.56,87.58,15041.0,87.8,87.8,87.56,87.58,15041.0
2019-03-06 13:50:00,87.56,87.85,87.55,87.83,11547.0,87.56,87.85,87.55,87.83,11547.0
2019-03-06 14:00:00,87.86,87.89,87.78,87.85,13695.0,87.86,87.89,87.78,87.85,13695.0
2019-03-06 14:10:00,87.85,88.05,87.74,87.77,19102.0,87.85,88.05,87.74,87.77,19102.0
2019-03-06 14:20:00,87.77,88.0,87.77,87.89,16327.0,87.77,88.0,87.77,87.89,16327.0
2019-03-06 14:30:00,87.85,87.9,87.7,87.71,12233.0,87.85,87.9,87.7,87.71,12233.0
2019-03-06 14:40:00,87.74,87.75,87.45,87.47,15798.0,87.74,87.75,87.45,87.47,15798.0
2019-03-06 14:50:00,87.46,87.54,87.4,87.45,18596.0,87.46,87.54,87.4,87.45,18596.0
2019-03-06 15:00:00,87.45,87.51,87.28,87.32,20618.0,87.45,87.51,87.28,87.32,20618.0
2019-03-06 15:10:00,87.3,87.45,87.26,87.45,30041.0,87.3,87.45,87.26,87.45,30041.0
2019-03-06 15:20:00,87.45,87.47,87.28,87.37,25246.0,87.45,87.47,87.28,87.37,25246.0
2019-03-06 15:30:00,87.35,87.57,87.34,87.48,26825.0,87.35,87.57,87.34,87.48,26825.0
2019-03-06 15:40:00,87.47,87.48,87.28,87.33,49381.0,87.47,87.48,87.28,87.33,49381.0
2019-03-06 15:50:00,87.34,87.42,87.17,87.22,107038.0,87.34,87.42,87.17,87.22,107038.0
2019-03-07 09:30:00,86.95,87.51,86.51,86.68,31348.0,86.95,87.51,86.51,86.68,31348.0
2019-03-07 09:40:00,86.74,86.95,86.47,86.48,24142.0,86.74,86.95,86.47,86.48,24142.0
2019-03-07 09:50:00,86.51,86.76,86.17,86.67,32710.0,86.51,86.76,86.17,86.67,32710.0
2019-03-07 10:00:00,86.7,86.79,86.5,86.77,18612.0,86.7,86.79,86.5,86.77,18612.0
2019-03-07 10:10:00,86.77,87.07,86.75,86.97,24843.0,86.77,87.07,86.75,86.97,24843.0
2019-03-07 10:20:00,86.92,87.36,86.75,87.35,12477.0,86.92,87.36,86.75,87.35,12477.0
2019-03-07 10:30:00,87.39,87.63,87.26,87.31,19341.0,87.39,87.63,87.26,87.31,19341.0
2019-03-07 10:40:00,87.32,87.57,87.09,87.55,28929.0,87.32,87.57,87.09,87.55,28929.0
2019-03-07 10:50:00,87.53,87.65,87.45,87.51,16289.0,87.53,87.65,87.45,87.51,16289.0
2019-03-07 11:00:00,87.48,87.53,87.22,87.29,22896.0,87.48,87.53,87.22,87.29,22896.0
2019-03-07 11:10:00,87.33,87.64,87.29,87.55,30976.0,87.33,87.64,87.29,87.55,30976.0
2019-03-07 11:20:00,87.56,88.03,87.55,87.91,54280.0,87.56,88.03,87.55,87.91,54280.0
2019-03-07 11:30:00,87.93,88.09,87.85,87.94,24417.0,87.93,88.09,87.85,87.94,24417.0
2019-03-07 11:40:00,87.95,88.01,87.84,87.9,15794.0,87.95,88.01,87.84,87.9,15794.0
2019-03-07 11:50:00,87.85,88.0,87.76,87.98,21339.0,87.85,88.0,87.76,87.98,21339.0
2019-03-07 12:00:00,87.95,88.12,87.89,87.95,25331.0,87.95,88.12,87.89,87.95,25331.0
2019-03-07 12:10:00,88.0,88.15,87.87,88.04,15561.0,88.0,88.15,87.87,88.04,15561.0
2019-03-07 12:20:00,88.08,88.12,87.87,88.04,24504.0,88.08,88.12,87.87,88.04,24504.0
2019-03-07 12:30:00,87.95,87.99,87.7,87.84,19735.0,87.95,87.99,87.7,87.84,19735.0
2019-03-07 12:40:00,87.88,88.25,87.84,88.24,21176.0,87.88,88.25,87.84,88.24,21176.0
2019-03-07 12:50:00,88.2,88.49,88.18,88.35,33025.0,88.2,88.49,88.18,88.35,33025.0
2019-03-07 13:00:00,88.31,88.56,88.24,88.28,27621.0,88.31,88.56,88.24,88.28,27621.0
2019-03-07 13:10:00,88.26,88.37,88.19,88.2,14022.0,88.26,88.37,88.19,88.2,14022.0
2019-03-07 13:20:00,88.22,88.24,87.97,88.03,13594.0,88.22,88.24,87.97,88.03,13594.0
2019-03-07 13:30:00,88.01,88.03,87.69,87.7,18468.0,88.01,88.03,87.69,87.7,18468.0
2019-03-07 13:40:00,87.71,87.81,87.66,87.79,12900.0,87.71,87.81,87.66,87.79,12900.0
2019-03-07 13:50:00,87.85,87.88,87.72,87.88,13437.0,87.85,87.88,87.72,87.88,13437.0
2019-03-07 14:00:00,87.86,87.95,87.76,87.81,15821.0,87.86,87.95,87.76,87.81,15821.0
2019-03-07 14:10:00,87.8,87.89,87.72,87.89,21265.0,87.8,87.89,87.72,87.89,21265.0
2019-03-07 14:20:00,87.9,88.13,87.88,88.13,24324.0,87.9,88.13,87.88,88.13,24324.0
2019-03-07 14:30:00,88.13,88.15,87.85,87.9,35004.0,88.13,88.15,87.85,87.9,35004.0
2019-03-07 14:40:00,87.92,87.97,87.69,87.75,16068.0,87.92,87.97,87.69,87.75,16068.0
2019-03-07 14:50:00,87.74,87.81,87.53,87.61,17862.0,87.74,87.81,87.53,87.61,17862.0
2019-03-07 15:00:00,87.6,87.87,87.54,87.87,23101.0,87.6,87.87,87.54,87.87,23101.0
2019-03-07 15:10:00,87.86,87.96,87.79,87.96,19798.0,87.86,87.96,87.79,87.96,19798.0
2019-03-07 15:20:00,87.95,88.05,87.88,87.88,23486.0,87.95,88.05,87.88,87.88,23486.0
2019-03-07 15:30:00,87.9,88.15,87.9,88.13,34321.0,87.9,88.15,87.9,88.13,34321.0
2019-03-07 15:40:00,88.12,88.14,87.99,88.06,58221.0,88.12,88.14,87.99,88.06,58221.0
2019-03-07 15:50:00,88.07,88.45,87.88,88.41,204463.0,88.07,88.45,87.88,88.41,204463.0
2019-03-08 09:30:00,87.36,87.57,86.78,87.29,66651.0,87.36,87.57,86.78,87.29,66651.0
2019-03-08 09:40:00,87.23,87.44,86.7,87.3,27375.0,87.23,87.44,86.7,87.3,27375.0
2019-03-08 09:50:00,87.26,87.42,86.34,86.37,56929.0,87.26,87.42,86.34,86.37,56929.0
2019-03-08 10:00:00,86.35,86.52,85.83,85.99,94287.0,86.35,86.52,85.83,85.99,94287.0
2019-03-08 10:10:00,86.05,86.57,86.03,86.37,61236.0,86.05,86.57,86.03,86.37,61236.0
2019-03-08 10:20:00,86.39,86.63,86.35,86.54,32221.0,86.39,86.63,86.35,86.54,32221.0
2019-03-08 10:30:00,86.54,86.65,86.38,86.55,29882.0,86.54,86.65,86.38,86.55,29882.0
2019-03-08 10:40:00,86.53,86.99,86.43,86.86,46563.0,86.53,86.99,86.43,86.86,46563.0
2019-03-08 10:50:00,86.89,86.9,86.69,86.74,21498.0,86.89,86.9,86.69,86.74,21498.0
2019-03-08 11:00:00,86.72,86.99,86.7,86.82,41236.0,86.72,86.99,86.7,86.82,41236.0
2019-03-08 11:10:00,86.81,87.14,86.75,87.03,51539.0,86.81,87.14,86.75,87.03,51539.0
2019-03-08 11:20:00,87.01,87.06,86.89,86.93,37250.0,87.01,87.06,86.89,86.93,37250.0
2019-03-08 11:30:00,86.89,86.97,86.44,86.57,31843.0,86.89,86.97,86.44,86.57,31843.0
2019-03-08 11:40:00,86.57,86.84,86.51,86.71,17548.0,86.57,86.84,86.51,86.71,17548.0
2019-03-08 11:50:00,86.69,86.69,86.41,86.47,56201.0,86.69,86.69,86.41,86.47,56201.0
2019-03-08 12:00:00,86.51,86.73,86.48,86.63,163455.0,86.51,86.73,86.48,86.63,163455.0
2019-03-08 12:10:00,86.6,86.7,86.49,86.61,16060.0,86.6,86.7,86.49,86.61,16060.0
2019-03-08 12:20:00,86.61,86.66,86.48,86.65,23449.0,86.61,86.66,86.48,86.65,23449.0
2019-03-08 12:30:00,86.62,86.86,86.62,86.85,14708.0,86.62,86.86,86.62,86.85,14708.0
2019-03-08 12:40:00,86.88,86.99,86.72,86.77,10203.0,86.88,86.99,86.72,86.77,10203.0
2019-03-08 12:50:00,86.75,86.77,86.58,86.63,15763.0,86.75,86.77,86.58,86.63,15763.0
2019-03-08 13:00:00,86.65,86.7,86.52,86.52,8656.0,86.65,86.7,86.52,86.52,8656.0
2019-03-08 13:10:00,86.54,86.67,86.41,86.47,267295.0,86.54,86.67,86.41,86.47,267295.0
2019-03-08 13:20:00,86.47,86.75,86.44,86.73,56367.0,86.47,86.75,86.44,86.73,56367.0
2019-03-08 13:30:00,86.73,87.03,86.71,87.03,21283.0,86.73,87.03,86.71,87.03,21283.0
2019-03-08 13:40:00,87.03,87.19,87.02,87.17,9366.0,87.03,87.19,87.02,87.17,9366.0
2019-03-08 13:50:00,87.16,87.18,86.93,86.96,17028.0,87.16,87.18,86.93,86.96,17028.0
2019-03-08 14:00:00,86.99,86.99,86.78,86.92,11165.0,86.99,86.99,86.78,86.92,11165.0
2019-03-08 14:10:00,86.99,87.08,86.9,86.94,18028.0,86.99,87.08,86.9,86.94,18028.0
2019-03-08 14:20:00,86.91,87.0,86.9,86.93,20835.0,86.91,87.0,86.9,86.93,20835.0
2019-03-08 14:30:00,86.94,87.03,86.69,86.7,31542.0,86.94,87.03,86.69,86.7,31542.0
2019-03-08 14:40:00,86.7,86.91,86.64,86.73,37011.0,86.7,86.91,86.64,86.73,37011.0
2019-03-08 14:50:00,86.76,86.85,86.59,86.64,27154.0,86.76,86.85,86.59,86.64,27154.0
2019-03-08 15:00:00,86.65,86.71,86.56,86.65,28638.0,86.65,86.71,86.56,86.65,28638.0
2019-03-08 15:10:00,86.66,86.7,86.48,86.54,44381.0,86.66,86.7,86.48,86.54,44381.0
2019-03-08 15:20:00,86.52,86.63,86.49,86.6,19307.0,86.52,86.63,86.49,86.6,19307.0
2019-03-08 15:30:00,86.6,86.78,86.58,86.75,62733.0,86.6,86.78,86.58,86.75,62733.0
2019-03-08 15:40:00,86.75,86.92,86.66,86.87,64509.0,86.75,86.92,86.66,86.87,64509.0
2019-03-08 15:50:00,86.88,87.14,86.84,87.04,253927.0,86.88,87.14,86.84,87.04,253927.0
2019-03-11 09:30:00,87.56,88.99,87.27,88.99,73040.0,87.56,88.99,87.27,88.99,73040.0
2019-03-11 09:40:00,88.99,89.6,88.47,88.62,91022.0,88.99,89.6,88.47,88.62,91022.0
2019-03-11 09:50:00,88.61,88.68,88.37,88.41,19962.0,88.61,88.68,88.37,88.41,19962.0
2019-03-11 10:00:00,88.53,88.73,88.07,88.24,15830.0,88.53,88.73,88.07,88.24,15830.0
2019-03-11 10:10:00,88.29,88.92,88.25,88.79,33906.0,88.29,88.92,88.25,88.79,33906.0
2019-03-11 10:20:00,88.81,88.82,88.4,88.64,23531.0,88.81,88.82,88.4,88.64,23531.0
2019-03-11 10:30:00,88.67,89.1,88.57,89.02,49891.0,88.67,89.1,88.57,89.02,49891.0
2019-03-11 10:40:00,89.02,89.22,88.9,88.93,26968.0,89.02,89.22,88.9,88.93,26968.0
2019-03-11 10:50:00,88.95,88.99,88.64,88.69,70031.0,88.95,88.99,88.64,88.69,70031.0
2019-03-11 11:00:00,88.74,88.99,88.67,88.71,32232.0,88.74,88.99,88.67,88.71,32232.0
2019-03-11 11:10:00,88.71,88.88,88.67,88.75,41061.0,88.71,88.88,88.67,88.75,41061.0
2019-03-11 11:20:00,88.76,89.02,88.6,88.99,30218.0,88.76,89.02,88.6,88.99,30218.0
2019-03-11 11:30:00,89.03,89.21,88.92,89.01,25693.0,89.03,89.21,88.92,89.01,25693.0
2019-03-11 11:40:00,89.03,89.13,88.91,88.94,39264.0,89.03,89.13,88.91,88.94,39264.0
2019-03-11 11:50:00,88.96,89.27,88.79,89.25,23114.0,88.96,89.27,88.79,89.25,23114.0
2019-03-11 12:00:00,89.23,89.48,89.11,89.44,27090.0,89.23,89.48,89.11,89.44,27090.0
2019-03-11 12:10:00,89.44,89.66,89.32,89.4,21822.0,89.44,89.66,89.32,89.4,21822.0
2019-03-11 12:20:00,89.41,89.78,89.41,89.78,32212.0,89.41,89.78,89.41,89.78,32212.0
2019-03-11 12:30:00,89.8,89.83,89.6,89.79,29481.0,89.8,89.83,89.6,89.79,29481.0
2019-03-11 12:40:00,89.73,89.88,89.61,89.64,25360.0,89.73,89.88,89.61,89.64,25360.0
2019-03-11 12:50:00,89.66,89.7,89.4,89.4,28461.0,89.66,89.7,89.4,89.4,28461.0
2019-03-11 13:00:00,89.42,89.69,89.3,89.61,16041.0,89.42,89.69,89.3,89.61,16041.0
2019-03-11 13:10:00,89.63,89.66,89.37,89.41,18465.0,89.63,89.66,89.37,89.41,18465.0
2019-03-11 13:20:00,89.41,89.63,89.35,89.57,29980.0,89.41,89.63,89.35,89.57,29980.0
2019-03-11 13:30:00,89.6,89.82,89.56,89.8,23367.0,89.6,89.82,89.56,89.8,23367.0
2019-03-11 13:40:00,89.8,90.04,89.77,89.89,40205.0,89.8,90.04,89.77,89.89,40205.0
2019-03-11 13:50:00,89.9,89.94,89.71,89.92,20668.0,89.9,89.94,89.71,89.92,20668.0
2019-03-11 14:00:00,89.91,90.0,89.81,89.83,39949.0,89.91,90.0,89.81,89.83,39949.0
2019-03-11 14:10:00,89.86,89.93,89.53,89.54,37413.0,89.86,89.93,89.53,89.54,37413.0
2019-03-11 14:20:00,89.57,89.68,89.48,89.55,31701.0,89.57,89.68,89.48,89.55,31701.0
2019-03-11 14:30:00,89.53,89.74,89.48,89.6,24717.0,89.53,89.74,89.48,89.6,24717.0
2019-03-11 14:40:00,89.63,89.72,89.59,89.65,18220.0,89.63,89.72,89.59,89.65,18220.0
2019-03-11 14:50:00,89.65,89.69,89.45,89.63,17225.0,89.65,89.69,89.45,89.63,17225.0
2019-03-11 15:00:00,89.62,89.62,89.23,89.26,59136.0,89.62,89.62,89.23,89.26,59136.0
2019-03-11 15:10:00,89.28,89.78,89.23,89.78,93812.0,89.28,89.78,89.23,89.78,93812.0
2019-03-11 15:20:00,89.81,90.02,89.75,89.89,59276.0,89.81,90.02,89.75,89.89,59276.0
2019-03-11 15:30:00,89.89,89.98,89.8,89.87,74276.0,89.89,89.98,89.8,89.87,74276.0
2019-03-11 15:40:00,89.86,89.86,89.73,89.76,89691.0,89.86,89.86,89.73,89.76,89691.0
2019-03-11 15:50:00,89.76,89.9,89.6,89.8,200817.0,89.76,89.9,89.6,89.8,200817.0
2019-03-12 09:30:00,89.88,90.15,89.57,89.9,51347.0,89.88,90.15,89.57,89.9,51347.0
2019-03-12 09:40:00,89.68,89.78,89.09,89.63,31075.0,89.68,89.78,89.09,89.63,31075.0
2019-03-12 09:50:00,89.6,89.86,89.31,89.33,55808.0,89.6,89.86,89.31,89.33,55808.0
2019-03-12 10:00:00,89.34,89.47,89.06,89.39,12448.0,89.34,89.47,89.06,89.39,12448.0
2019-03-12 10:10:00,89.42,89.42,89.17,89.26,15283.0,89.42,89.42,89.17,89.26,15283.0
2019-03-12 10:20:00,89.32,89.5,89.21,89.28,20818.0,89.32,89.5,89.21,89.28,20818.0
2019-03-12 10:30:00,89.33,89.61,89.32,89.61,14906.0,89.33,89.61,89.32,89.61,14906.0
2019-03-12 10:40:00,89.59,89.77,89.52,89.52,14029.0,89.59,89.77,89.52,89.52,14029.0
2019-03-12 10:50:00,89.56,89.6,89.39,89.42,15293.0,89.56,89.6,89.39,89.42,15293.0
2019-03-12 11:00:00,89.45,89.48,88.97,89.09,22033.0,89.45,89.48,88.97,89.09,22033.0
2019-03-12 11:10:00,89.11,89.31,88.92,89.04,13905.0,89.11,89.31,88.92,89.04,13905.0
2019-03-12 11:20:00,89.03,89.29,89.01,89.21,21900.0,89.03,89.29,89.01,89.21,21900.0
2019-03-12 11:30:00,89.23,89.4,89.08,89.34,9673.0,89.23,89.4,89.08,89.34,9673.0
2019-03-12 11:40:00,89.39,89.51,89.29,89.36,15171.0,89.39,89.51,89.29,89.36,15171.0
2019-03-12 11:50:00,89.37,89.48,89.35,89.48,23223.0,89.37,89.48,89.35,89.48,23223.0
2019-03-12 12:00:00,89.46,89.48,89.18,89.18,17798.0,89.46,89.48,89.18,89.18,17798.0
2019-03-12 12:10:00,89.21,89.39,89.19,89.35,44098.0,89.21,89.39,89.19,89.35,44098.0
2019-03-12 12:20:00,89.38,89.5,89.31,89.31,28560.0,89.38,89.5,89.31,89.31,28560.0
2019-03-12 12:30:00,89.25,89.29,89.14,89.15,16966.0,89.25,89.29,89.14,89.15,16966.0
2019-03-12 12:40:00,89.23,89.25,89.13,89.17,12454.0,89.23,89.25,89.13,89.17,12454.0
2019-03-12 12:50:00,89.18,89.28,89.15,89.22,7897.0,89.18,89.28,89.15,89.22,7897.0
2019-03-12 13:00:00,89.25,89.32,89.13,89.16,24903.0,89.25,89.32,89.13,89.16,24903.0
2019-03-12 13:10:00,89.19,89.19,89.0,89.0,9149.0,89.19,89.19,89.0,89.0,9149.0
2019-03-12 13:20:00,89.04,89.32,89.04,89.27,16280.0,89.04,89.32,89.04,89.27,16280.0
2019-03-12 13:30:00,89.28,89.32,89.0,89.2,62071.0,89.28,89.32,89.0,89.2,62071.0
2019-03-12 13:40:00,89.23,89.38,89.15,89.35,24707.0,89.23,89.38,89.15,89.35,24707.0
2019-03-12 13:50:00,89.32,89.32,89.19,89.32,10472.0,89.32,89.32,89.19,89.32,10472.0
2019-03-12 14:00:00,89.28,89.38,89.16,89.27,12053.0,89.28,89.38,89.16,89.27,12053.0
2019-03-12 14:10:00,89.29,89.39,89.24,89.31,13601.0,89.29,89.39,89.24,89.31,13601.0
2019-03-12 14:20:00,89.3,89.3,89.19,89.22,11329.0,89.3,89.3,89.19,89.22,11329.0
2019-03-12 14:30:00,89.2,89.52,89.04,89.4,64839.0,89.2,89.52,89.04,89.4,64839.0
2019-03-12 14:40:00,89.42,89.54,89.4,89.54,10624.0,89.42,89.54,89.4,89.54,10624.0
2019-03-12 14:50:00,89.56,89.61,89.48,89.59,13744.0,89.56,89.61,89.48,89.59,13744.0
2019-03-12 15:00:00,89.55,89.63,89.48,89.57,39085.0,89.55,89.63,89.48,89.57,39085.0
2019-03-12 15:10:00,89.55,89.59,89.28,89.29,13474.0,89.55,89.59,89.28,89.29,13474.0
2019-03-12 15:20:00,89.3,89.45,89.22,89.44,20385.0,89.3,89.45,89.22,89.44,20385.0
2019-03-12 15:30:00,89.45,89.45,89.29,89.44,26838.0,89.45,89.45,89.29,89.44,26838.0
2019-03-12 15:40:00,89.43,89.57,89.39,89.4,34972.0,89.43,89.57,89.39,89.4,34972.0
2019-03-12 15:50:00,89.39,90.0,89.38,89.86,270546.0,89.39,90.0,89.38,89.86,270546.0
2019-03-13 09:30:00,90.17,90.39,89.57,89.6,60465.0,90.17,90.39,89.57,89.6,60465.0
2019-03-13 09:40:00,89.56,90.44,89.53,90.24,53236.0,89.56,90.44,89.53,90.24,53236.0
2019-03-13 09:50:00,90.31,92.37,90.26,92.28,480809.0,90.31,92.37,90.26,92.28,480809.0
2019-03-13 10:00:00,92.27,92.6,91.35,92.57,340056.0,92.27,92.6,91.35,92.57,340056.0
2019-03-13 10:10:00,92.54,93.1,92.33,92.45,289558.0,92.54,93.1,92.33,92.45,289558.0
2019-03-13 10:20:00,92.4,93.05,92.2,92.83,141810.0,92.4,93.05,92.2,92.83,141810.0
2019-03-13 10:30:00,92.8,93.45,92.65,93.35,141632.0,92.8,93.45,92.65,93.35,141632.0
2019-03-13 10:40:00,93.32,93.58,92.69,93.07,120958.0,93.32,93.58,92.69,93.07,120958.0
2019-03-13 10:50:00,93.08,93.27,92.92,93.22,73102.0,93.08,93.27,92.92,93.22,73102.0
2019-03-13 11:00:00,93.23,93.5,93.06,93.5,114688.0,93.23,93.5,93.06,93.5,114688.0
2019-03-13 11:10:00,93.52,93.56,93.02,93.09,87195.0,93.52,93.56,93.02,93.09,87195.0
2019-03-13 11:20:00,93.12,93.95,93.03,93.79,134274.0,93.12,93.95,93.03,93.79,134274.0
2019-03-13 11:30:00,93.82,93.97,93.36,93.46,124069.0,93.82,93.97,93.36,93.46,124069.0
2019-03-13 11:40:00,93.46,93.73,93.36,93.58,60677.0,93.46,93.73,93.36,93.58,60677.0
2019-03-13 11:50:00,93.55,93.66,93.41,93.41,58372.0,93.55,93.66,93.41,93.41,58372.0
2019-03-13 12:00:00,93.44,93.93,93.4,93.59,77923.0,93.44,93.93,93.4,93.59,77923.0
2019-03-13 12:10:00,93.59,93.96,93.59,93.86,130656.0,93.59,93.96,93.59,93.86,130656.0
2019-03-13 12:20:00,93.88,94.3,93.82,94.12,117518.0,93.88,94.3,93.82,94.12,117518.0
2019-03-13 12:30:00,94.11,94.11,93.86,94.0,53008.0,94.11,94.11,93.86,94.0,53008.0
2019-03-13 12:40:00,94.04,94.11,93.93,94.09,68592.0,94.04,94.11,93.93,94.09,68592.0
2019-03-13 12:50:00,94.11,94.53,94.09,94.52,99133.0,94.11,94.53,94.09,94.52,99133.0
2019-03-13 13:00:00,94.51,94.6,94.15,94.45,106690.0,94.51,94.6,94.15,94.45,106690.0
2019-03-13 13:10:00,94.46,94.79,94.41,94.73,66663.0,94.46,94.79,94.41,94.73,66663.0
2019-03-13 13:20:00,94.73,94.74,94.41,94.6,61267.0,94.73,94.74,94.41,94.6,61267.0
2019-03-13 13:30:00,94.62,94.79,94.53,94.6,95688.0,94.62,94.79,94.53,94.6,95688.0
2019-03-13 13:40:00,94.58,94.58,94.34,94.51,112886.0,94.58,94.58,94.34,94.51,112886.0
2019-03-13 13:50:00,94.53,94.7,94.52,94.61,48296.0,94.53,94.7,94.52,94.61,48296.0
2019-03-13 14:00:00,94.65,94.78,94.6,94.7,43656.0,94.65,94.78,94.6,94.7,43656.0
2019-03-13 14:10:00,94.7,94.72,94.49,94.56,55447.0,94.7,94.72,94.49,94.56,55447.0
2019-03-13 14:20:00,94.56,94.95,94.54,94.7,74124.0,94.56,94.95,94.54,94.7,74124.0
2019-03-13 14:30:00,94.67,94.72,94.41,94.56,68806.0,94.67,94.72,94.41,94.56,68806.0
2019-03-13 14:40:00,94.56,94.64,94.42,94.62,86234.0,94.56,94.64,94.42,94.62,86234.0
2019-03-13 14:50:00,94.61,95.37,94.48,94.82,126898.0,94.61,95.37,94.48,94.82,126898.0
2019-03-13 15:00:00,94.81,95.44,94.69,95.38,98573.0,94.81,95.44,94.69,95.38,98573.0
2019-03-13 15:10:00,95.35,95.92,95.29,95.44,214148.0,95.35,95.92,95.29,95.44,214148.0
2019-03-13 15:20:00,95.43,96.23,95.42,96.07,253575.0,95.43,96.23,95.42,96.07,253575.0
2019-03-13 15:30:00,96.06,96.34,95.86,96.0,245550.0,96.06,96.34,95.86,96.0,245550.0
2019-03-13 15:40:00,96.01,96.06,94.81,95.43,1208736.0,96.01,96.06,94.81,95.43,1208736.0
2019-03-13 15:50:00,95.46,96.2,95.43,96.06,749978.0,95.46,96.2,95.43,96.06,749978.0
2019-03-14 09:30:00,93.59,93.68,90.78,91.24,375611.0,93.59,93.68,90.78,91.24,375611.0
2019-03-14 09:40:00,91.26,92.39,91.03,91.76,293867.0,91.26,92.39,91.03,91.76,293867.0
2019-03-14 09:50:00,91.69,93.0,91.53,92.46,181309.0,91.69,93.0,91.53,92.46,181309.0
2019-03-14 10:00:00,92.43,92.94,92.26,92.34,127114.0,92.43,92.94,92.26,92.34,127114.0
2019-03-14 10:10:00,92.32,92.46,92.11,92.26,73359.0,92.32,92.46,92.11,92.26,73359.0
2019-03-14 10:20:00,92.25,92.8,92.2,92.48,63866.0,92.25,92.8,92.2,92.48,63866.0
2019-03-14 10:30:00,92.48,92.55,92.21,92.27,55935.0,92.48,92.55,92.21,92.27,55935.0
2019-03-14 10:40:00,92.22,92.23,91.9,92.02,93599.0,92.22,92.23,91.9,92.02,93599.0
2019-03-14 10:50:00,92.04,92.43,91.9,92.28,90478.0,92.04,92.43,91.9,92.28,90478.0
2019-03-14 11:00:00,92.3,92.37,91.92,91.92,85087.0,92.3,92.37,91.92,91.92,85087.0
2019-03-14 11:10:00,91.98,92.66,91.93,92.46,59889.0,91.98,92.66,91.93,92.46,59889.0
2019-03-14 11:20:00,92.5,92.63,92.23,92.28,33781.0,92.5,92.63,92.23,92.28,33781.0
2019-03-14 11:30:00,92.29,92.37,92.11,92.27,47411.0,92.29,92.37,92.11,92.27,47411.0
2019-03-14 11:40:00,92.31,92.55,92.22,92.55,39289.0,92.31,92.55,92.22,92.55,39289.0
2019-03-14 11:50:00,92.54,93.1,92.41,93.03,62800.0,92.54,93.1,92.41,93.03,62800.0
2019-03-14 12:00:00,93.04,93.52,93.04,93.41,90864.0,93.04,93.52,93.04,93.41,90864.0
2019-03-14 12:10:00,93.43,93.63,93.22,93.49,60683.0,93.43,93.63,93.22,93.49,60683.0
2019-03-14 12:20:00,93.5,93.58,93.02,93.15,34360.0,93.5,93.58,93.02,93.15,34360.0
2019-03-14 12:30:00,93.18,93.39,93.09,93.15,27440.0,93.18,93.39,93.09,93.15,27440.0
2019-03-14 12:40:00,93.16,93.52,93.11,93.44,29561.0,93.16,93.52,93.11,93.44,29561.0
2019-03-14 12:50:00,93.43,93.43,92.44,92.92,85741.0,93.43,93.43,92.44,92.92,85741.0
2019-03-14 13:00:00,92.97,93.1,92.85,92.93,45194.0,92.97,93.1,92.85,92.93,45194.0
2019-03-14 13:10:00,92.94,93.03,92.76,92.81,42050.0,92.94,93.03,92.76,92.81,42050.0
2019-03-14 13:20:00,92.8,93.06,92.7,92.99,41767.0,92.8,93.06,92.7,92.99,41767.0
2019-03-14 13:30:00,93.01,93.22,92.97,93.09,41687.0,93.01,93.22,92.97,93.09,41687.0
2019-03-14 13:40:00,93.11,93.13,92.89,92.89,32084.0,93.11,93.13,92.89,92.89,32084.0
2019-03-14 13:50:00,92.88,92.94,92.7,92.74,71309.0,92.88,92.94,92.7,92.74,71309.0
2019-03-14 14:00:00,92.75,92.78,92.4,92.52,63997.0,92.75,92.78,92.4,92.52,63997.0
2019-03-14 14:10:00,92.55,92.6,92.4,92.6,45996.0,92.55,92.6,92.4,92.6,45996.0
2019-03-14 14:20:00,92.62,92.83,92.62,92.73,37483.0,92.62,92.83,92.62,92.73,37483.0
2019-03-14 14:30:00,92.72,92.86,92.7,92.86,30761.0,92.72,92.86,92.7,92.86,30761.0
2019-03-14 14:40:00,92.86,92.9,92.66,92.66,53446.0,92.86,92.9,92.66,92.66,53446.0
2019-03-14 14:50:00,92.65,92.74,92.52,92.56,35106.0,92.65,92.74,92.52,92.56,35106.0
2019-03-14 15:00:00,92.59,92.69,92.56,92.63,35239.0,92.59,92.69,92.56,92.63,35239.0
2019-03-14 15:10:00,92.62,92.76,92.56,92.71,34750.0,92.62,92.76,92.56,92.71,34750.0
2019-03-14 15:20:00,92.7,92.71,92.58,92.66,53195.0,92.7,92.71,92.58,92.66,53195.0
2019-03-14 15:30:00,92.67,92.7,92.58,92.7,64540.0,92.67,92.7,92.58,92.7,64540.0
2019-03-14 15:40:00,92.71,92.78,92.7,92.74,73560.0,92.71,92.78,92.7,92.74,73560.0
2019-03-14 15:50:00,92.75,92.77,92.35,92.41,215304.0,92.75,92.77,92.35,92.41,215304.0
2019-03-15 09:30:00,92.69,93.69,92.32,93.68,236538.0,92.69,93.69,92.32,93.68,236538.0
2019-03-15 09:40:00,93.72,94.62,93.59,94.45,121274.0,93.72,94.62,93.59,94.45,121274.0
2019-03-15 09:50:00,94.4,94.4,93.88,93.88,74816.0,94.4,94.4,93.88,93.88,74816.0
2019-03-15 10:00:00,93.8,93.98,93.4,93.4,39157.0,93.8,93.98,93.4,93.4,39157.0
2019-03-15 10:10:00,93.42,94.03,93.34,94.03,39454.0,93.42,94.03,93.34,94.03,39454.0
2019-03-15 10:20:00,93.98,93.99,93.21,93.44,39208.0,93.98,93.99,93.21,93.44,39208.0
2019-03-15 10:30:00,93.49,93.85,93.49,93.63,33908.0,93.49,93.85,93.49,93.63,33908.0
2019-03-15 10:40:00,93.6,93.6,93.06,93.06,33555.0,93.6,93.6,93.06,93.06,33555.0
2019-03-15 10:50:00,93.06,93.37,92.84,93.23,39690.0,93.06,93.37,92.84,93.23,39690.0
2019-03-15 11:00:00,93.31,93.38,92.93,93.38,20596.0,93.31,93.38,92.93,93.38,20596.0
2019-03-15 11:10:00,93.38,93.45,93.05,93.38,40762.0,93.38,93.45,93.05,93.38,40762.0
2019-03-15 11:20:00,93.4,93.49,93.16,93.29,31319.0,93.4,93.49,93.16,93.29,31319.0
2019-03-15 11:30:00,93.29,93.46,93.08,93.4,27916.0,93.29,93.46,93.08,93.4,27916.0
2019-03-15 11:40:00,93.37,93.63,93.35,93.53,21275.0,93.37,93.63,93.35,93.53,21275.0
2019-03-15 11:50:00,93.54,93.58,93.09,93.16,12217.0,93.54,93.58,93.09,93.16,12217.0
2019-03-15 12:00:00,93.1,93.47,93.07,93.47,9980.0,93.1,93.47,93.07,93.47,9980.0
2019-03-15 12:10:00,93.48,93.49,93.25,93.34,15905.0,93.48,93.49,93.25,93.34,15905.0
2019-03-15 12:20:00,93.41,93.46,93.05,93.23,16328.0,93.41,93.46,93.05,93.23,16328.0
2019-03-15 12:30:00,93.24,93.29,93.01,93.07,15425.0,93.24,93.29,93.01,93.07,15425.0
2019-03-15 12:40:00,93.12,93.27,93.08,93.19,38530.0,93.12,93.27,93.08,93.19,38530.0
2019-03-15 12:50:00,93.19,93.33,93.13,93.22,28511.0,93.19,93.33,93.13,93.22,28511.0
2019-03-15 13:00:00,93.24,93.28,92.97,93.23,23915.0,93.24,93.28,92.97,93.23,23915.0
2019-03-15 13:10:00,93.2,93.26,93.15,93.21,12395.0,93.2,93.26,93.15,93.21,12395.0
2019-03-15 13:20:00,93.2,93.36,93.16,93.27,12111.0,93.2,93.36,93.16,93.27,12111.0
2019-03-15 13:30:00,93.21,93.36,93.14,93.27,16436.0,93.21,93.36,93.14,93.27,16436.0
2019-03-15 13:40:00,93.3,93.52,93.26,93.45,15296.0,93.3,93.52,93.26,93.45,15296.0
2019-03-15 13:50:00,93.47,93.59,93.36,93.52,22874.0,93.47,93.59,93.36,93.52,22874.0
2019-03-15 14:00:00,93.49,93.83,93.46,93.64,19641.0,93.49,93.83,93.46,93.64,19641.0
2019-03-15 14:10:00,93.64,93.78,93.55,93.62,10114.0,93.64,93.78,93.55,93.62,10114.0
2019-03-15 14:20:00,93.62,93.65,93.44,93.51,15206.0,93.62,93.65,93.44,93.51,15206.0
2019-03-15 14:30:00,93.5,93.55,93.4,93.46,18538.0,93.5,93.55,93.4,93.46,18538.0
2019-03-15 14:40:00,93.54,93.64,93.49,93.56,12239.0,93.54,93.64,93.49,93.56,12239.0
2019-03-15 14:50:00,93.55,93.68,93.46,93.53,18654.0,93.55,93.68,93.46,93.53,18654.0
2019-03-15 15:00:00,93.51,93.67,93.48,93.65,23818.0,93.51,93.67,93.48,93.65,23818.0
2019-03-15 15:10:00,93.65,93.81,93.56,93.58,36249.0,93.65,93.81,93.56,93.58,36249.0
2019-03-15 15:20:00,93.56,93.79,93.49,93.56,34289.0,93.56,93.79,93.49,93.56,34289.0
2019-03-15 15:30:00,93.53,93.6,93.34,93.49,48397.0,93.53,93.6,93.34,93.49,48397.0
2019-03-15 15:40:00,93.49,93.56,93.39,93.49,60753.0,93.49,93.56,93.39,93.49,60753.0
2019-03-15 15:50:00,93.5,93.61,93.32,93.55,177924.0,93.5,93.61,93.32,93.55,177924.0
2019-03-18 09:30:00,93.83,94.45,93.41,93.41,140622.0,93.83,94.45,93.41,93.41,140622.0
2019-03-18 09:40:00,93.47,93.73,92.65,92.72,94299.0,93.47,93.73,92.65,92.72,94299.0
2019-03-18 09:50:00,92.73,93.68,92.61,93.57,57720.0,92.73,93.68,92.61,93.57,57720.0
2019-03-18 10:00:00,93.56,93.83,93.37,93.48,19397.0,93.56,93.83,93.37,93.48,19397.0
2019-03-18 10:10:00,93.48,93.58,93.15,93.19,51152.0,93.48,93.58,93.15,93.19,51152.0
2019-03-18 10:20:00,93.2,93.63,93.2,93.49,24360.0,93.2,93.63,93.2,93.49,24360.0
2019-03-18 10:30:00,93.55,93.57,93.11,93.33,26732.0,93.55,93.57,93.11,93.33,26732.0
2019-03-18 10:40:00,93.3,93.59,93.27,93.55,29825.0,93.3,93.59,93.27,93.55,29825.0
2019-03-18 10:50:00,93.58,94.27,93.58,94.26,64588.0,93.58,94.27,93.58,94.26,64588.0
2019-03-18 11:00:00,94.26,94.43,93.89,94.3,99829.0,94.26,94.43,93.89,94.3,99829.0
2019-03-18 11:10:00,94.32,94.71,93.86,93.92,48032.0,94.32,94.71,93.86,93.92,48032.0
2019-03-18 11:20:00,93.87,93.87,93.41,93.52,26034.0,93.87,93.87,93.41,93.52,26034.0
2019-03-18 11:30:00,93.5,93.55,93.39,93.55,56310.0,93.5,93.55,93.39,93.55,56310.0
2019-03-18 11:40:00,93.55,93.68,93.46,93.54,15731.0,93.55,93.68,93.46,93.54,15731.0
2019-03-18 11:50:00,93.56,93.57,93.27,93.28,26726.0,93.56,93.57,93.27,93.28,26726.0
2019-03-18 12:00:00,93.29,93.36,93.05,93.16,19031.0,93.29,93.36,93.05,93.16,19031.0
2019-03-18 12:10:00,93.19,93.36,93.07,93.07,21786.0,93.19,93.36,93.07,93.07,21786.0
2019-03-18 12:20:00,93.02,93.26,92.96,93.17,19096.0,93.02,93.26,92.96,93.17,19096.0
2019-03-18 12:30:00,93.14,93.2,92.94,93.17,15127.0,93.14,93.2,92.94,93.17,15127.0
2019-03-18 12:40:00,93.18,93.33,93.13,93.24,14601.0,93.18,93.33,93.13,93.24,14601.0
2019-03-18 12:50:00,93.26,93.26,93.06,93.1,11210.0,93.26,93.26,93.06,93.1,11210.0
2019-03-18 13:00:00,93.17,93.34,93.11,93.3,9400.0,93.17,93.34,93.11,93.3,9400.0
2019-03-18 13:10:00,93.31,93.55,93.3,93.53,9379.0,93.31,93.55,93.3,93.53,9379.0
2019-03-18 13:20:00,93.54,93.81,93.54,93.72,22250.0,93.54,93.81,93.54,93.72,22250.0
2019-03-18 13:30:00,93.74,93.75,93.59,93.63,16346.0,93.74,93.75,93.59,93.63,16346.0
2019-03-18 13:40:00,93.65,93.83,93.61,93.72,13946.0,93.65,93.83,93.61,93.72,13946.0
2019-03-18 13:50:00,93.73,93.73,93.54,93.54,23927.0,93.73,93.73,93.54,93.54,23927.0
2019-03-18 14:00:00,93.56,93.7,93.47,93.52,15744.0,93.56,93.7,93.47,93.52,15744.0
2019-03-18 14:10:00,93.54,93.61,93.45,93.58,49826.0,93.54,93.61,93.45,93.58,49826.0
2019-03-18 14:20:00,93.58,93.62,93.55,93.59,20743.0,93.58,93.62,93.55,93.59,20743.0
2019-03-18 14:30:00,93.59,93.71,93.58,93.65,28532.0,93.59,93.71,93.58,93.65,28532.0
2019-03-18 14:40:00,93.62,94.03,93.62,94.0,29473.0,93.62,94.03,93.62,94.0,29473.0
2019-03-18 14:50:00,94.03,94.22,93.97,94.09,25435.0,94.03,94.22,93.97,94.09,25435.0
2019-03-18 15:00:00,94.08,94.11,93.88,93.96,18895.0,94.08,94.11,93.88,93.96,18895.0
2019-03-18 15:10:00,93.96,94.01,93.77,93.98,24448.0,93.96,94.01,93.77,93.98,24448.0
2019-03-18 15:20:00,93.95,93.95,93.75,93.81,15344.0,93.95,93.95,93.75,93.81,15344.0
2019-03-18 15:30:00,93.81,93.88,93.76,93.78,17345.0,93.81,93.88,93.76,93.78,17345.0
2019-03-18 15:40:00,93.78,93.86,93.75,93.82,35566.0,93.78,93.86,93.75,93.82,35566.0
2019-03-18 15:50:00,93.81,93.83,93.63,93.83,117142.0,93.81,93.83,93.63,93.83,117142.0
2019-03-19 09:30:00,94.64,95.6,94.58,94.7,83579.0,94.64,95.6,94.58,94.7,83579.0
2019-03-19 09:40:00,94.68,95.3,94.47,94.89,34930.0,94.68,95.3,94.47,94.89,34930.0
2019-03-19 09:50:00,94.89,95.33,94.84,95.25,47307.0,94.89,95.33,94.84,95.25,47307.0
2019-03-19 10:00:00,95.25,95.56,95.18,95.4,42696.0,95.25,95.56,95.18,95.4,42696.0
2019-03-19 10:10:00,95.44,95.66,95.33,95.64,39510.0,95.44,95.66,95.33,95.64,39510.0
2019-03-19 10:20:00,95.64,95.95,95.36,95.9,39298.0,95.64,95.95,95.36,95.9,39298.0
2019-03-19 10:30:00,95.9,96.73,95.86,96.48,98796.0,95.9,96.73,95.86,96.48,98796.0
2019-03-19 10:40:00,96.51,96.51,96.14,96.24,59296.0,96.51,96.51,96.14,96.24,59296.0
2019-03-19 10:50:00,96.23,96.23,95.67,95.69,30732.0,96.23,96.23,95.67,95.69,30732.0
2019-03-19 11:00:00,95.72,95.98,95.62,95.66,23065.0,95.72,95.98,95.62,95.66,23065.0
2019-03-19 11:10:00,95.63,95.94,95.6,95.8,34595.0,95.63,95.94,95.6,95.8,34595.0
2019-03-19 11:20:00,95.79,95.88,95.73,95.85,16202.0,95.79,95.88,95.73,95.85,16202.0
2019-03-19 11:30:00,95.81,95.97,95.69,95.96,25855.0,95.81,95.97,95.69,95.96,25855.0
2019-03-19 11:40:00,95.95,96.23,95.66,96.18,28270.0,95.95,96.23,95.66,96.18,28270.0
2019-03-19 11:50:00,96.19,96.27,95.92,96.13,23715.0,96.19,96.27,95.92,96.13,23715.0
2019-03-19 12:00:00,96.17,96.37,96.13,96.15,25135.0,96.17,96.37,96.13,96.15,25135.0
2019-03-19 12:10:00,96.17,96.17,95.98,96.08,17433.0,96.17,96.17,95.98,96.08,17433.0
2019-03-19 12:20:00,96.08,96.08,95.74,95.82,29861.0,96.08,96.08,95.74,95.82,29861.0
2019-03-19 12:30:00,95.82,95.93,95.76,95.84,15273.0,95.82,95.93,95.76,95.84,15273.0
2019-03-19 12:40:00,95.8,95.95,95.51,95.51,34802.0,95.8,95.95,95.51,95.51,34802.0
2019-03-19 12:50:00,95.52,95.86,95.52,95.86,30101.0,95.52,95.86,95.52,95.86,30101.0
2019-03-19 13:00:00,95.84,96.07,95.73,95.87,59499.0,95.84,96.07,95.73,95.87,59499.0
2019-03-19 13:10:00,95.85,96.68,95.8,96.65,74573.0,95.85,96.68,95.8,96.65,74573.0
2019-03-19 13:20:00,96.68,96.85,96.24,96.32,44383.0,96.68,96.85,96.24,96.32,44383.0
2019-03-19 13:30:00,96.26,96.54,96.26,96.36,25300.0,96.26,96.54,96.26,96.36,25300.0
2019-03-19 13:40:00,96.39,96.5,96.13,96.2,28940.0,96.39,96.5,96.13,96.2,28940.0
2019-03-19 13:50:00,96.21,96.28,96.09,96.23,11005.0,96.21,96.28,96.09,96.23,11005.0
2019-03-19 14:00:00,96.28,96.35,96.21,96.3,22398.0,96.28,96.35,96.21,96.3,22398.0
2019-03-19 14:10:00,96.33,96.34,95.9,95.92,33164.0,96.33,96.34,95.9,95.92,33164.0
2019-03-19 14:20:00,95.91,96.04,95.74,95.77,29899.0,95.91,96.04,95.74,95.77,29899.0
2019-03-19 14:30:00,95.77,95.86,95.6,95.76,52635.0,95.77,95.86,95.6,95.76,52635.0
2019-03-19 14:40:00,95.79,95.97,95.72,95.73,14416.0,95.79,95.97,95.72,95.73,14416.0
2019-03-19 14:50:00,95.73,95.75,95.49,95.49,27218.0,95.73,95.75,95.49,95.49,27218.0
2019-03-19 15:00:00,95.51,95.62,95.5,95.55,22562.0,95.51,95.62,95.5,95.55,22562.0
2019-03-19 15:10:00,95.51,95.59,95.29,95.55,29842.0,95.51,95.59,95.29,95.55,29842.0
2019-03-19 15:20:00,95.54,95.54,95.26,95.26,42251.0,95.54,95.54,95.26,95.26,42251.0
2019-03-19 15:30:00,95.26,95.43,95.21,95.37,38634.0,95.26,95.43,95.21,95.37,38634.0
2019-03-19 15:40:00,95.34,95.58,95.25,95.56,63511.0,95.34,95.58,95.25,95.56,63511.0
2019-03-19 15:50:00,95.57,95.79,95.52,95.79,183248.0,95.57,95.79,95.52,95.79,183248.0
2019-03-20 09:30:00,96.45,97.05,95.53,97.0,98244.0,96.45,97.05,95.53,97.0,98244.0
2019-03-20 09:40:00,96.98,97.61,96.83,97.54,92436.0,96.98,97.61,96.83,97.54,92436.0
2019-03-20 09:50:00,97.55,97.84,96.91,96.91,123136.0,97.55,97.84,96.91,96.91,123136.0
2019-03-20 10:00:00,96.9,97.49,96.89,96.97,77719.0,96.9,97.49,96.89,96.97,77719.0
2019-03-20 10:10:00,97.0,97.08,96.65,96.86,45949.0,97.0,97.08,96.65,96.86,45949.0
2019-03-20 10:20:00,96.94,97.24,96.74,97.15,56028.0,96.94,97.24,96.74,97.15,56028.0
2019-03-20 10:30:00,97.13,97.29,96.48,96.61,48229.0,97.13,97.29,96.48,96.61,48229.0
2019-03-20 10:40:00,96.55,96.86,96.55,96.86,42510.0,96.55,96.86,96.55,96.86,42510.0
2019-03-20 10:50:00,96.86,97.49,96.83,97.46,115519.0,96.86,97.49,96.83,97.46,115519.0
2019-03-20 11:00:00,97.44,97.56,96.79,96.92,102297.0,97.44,97.56,96.79,96.92,102297.0
2019-03-20 11:10:00,96.95,97.0,96.7,96.83,86685.0,96.95,97.0,96.7,96.83,86685.0
2019-03-20 11:20:00,96.8,96.88,96.59,96.74,104388.0,96.8,96.88,96.59,96.74,104388.0
2019-03-20 11:30:00,96.74,96.78,96.45,96.61,32244.0,96.74,96.78,96.45,96.61,32244.0
2019-03-20 11:40:00,96.6,96.69,96.35,96.45,52154.0,96.6,96.69,96.35,96.45,52154.0
2019-03-20 11:50:00,96.44,96.69,96.4,96.62,64713.0,96.44,96.69,96.4,96.62,64713.0
2019-03-20 12:00:00,96.65,96.87,96.61,96.61,44711.0,96.65,96.87,96.61,96.61,44711.0
2019-03-20 12:10:00,96.61,96.65,96.5,96.62,22489.0,96.61,96.65,96.5,96.62,22489.0
2019-03-20 12:20:00,96.65,96.66,96.48,96.6,23676.0,96.65,96.66,96.48,96.6,23676.0
2019-03-20 12:30:00,96.58,96.58,96.04,96.06,47854.0,96.58,96.58,96.04,96.06,47854.0
2019-03-20 12:40:00,96.06,96.24,96.05,96.23,30391.0,96.06,96.24,96.05,96.23,30391.0
2019-03-20 12:50:00,96.22,96.23,96.0,96.16,29205.0,96.22,96.23,96.0,96.16,29205.0
2019-03-20 13:00:00,96.19,96.36,96.07,96.23,25431.0,96.19,96.36,96.07,96.23,25431.0
2019-03-20 13:10:00,96.23,96.26,96.07,96.14,17753.0,96.23,96.26,96.07,96.14,17753.0
2019-03-20 13:20:00,96.1,96.1,95.68,95.84,24997.0,96.1,96.1,95.68,95.84,24997.0
2019-03-20 13:30:00,95.85,96.09,95.81,96.01,15745.0,95.85,96.09,95.81,96.01,15745.0
2019-03-20 13:40:00,96.0,96.23,95.91,96.23,45177.0,96.0,96.23,95.91,96.23,45177.0
2019-03-20 13:50:00,96.25,96.25,96.06,96.16,13836.0,96.25,96.25,96.06,96.16,13836.0
2019-03-20 14:00:00,96.19,96.94,96.19,96.62,52982.0,96.19,96.94,96.19,96.62,52982.0
2019-03-20 14:10:00,96.63,96.81,96.61,96.65,20141.0,96.63,96.81,96.61,96.65,20141.0
2019-03-20 14:20:00,96.74,97.36,96.71,97.26,47823.0,96.74,97.36,96.71,97.26,47823.0
2019-03-20 14:30:00,97.28,97.34,96.97,97.14,25224.0,97.28,97.34,96.97,97.14,25224.0
2019-03-20 14:40:00,97.19,97.22,96.82,96.86,24006.0,97.19,97.22,96.82,96.86,24006.0
2019-03-20 14:50:00,96.84,96.92,96.61,96.73,16154.0,96.84,96.92,96.61,96.73,16154.0
2019-03-20 15:00:00,96.76,96.87,96.34,96.52,21714.0,96.76,96.87,96.34,96.52,21714.0
2019-03-20 15:10:00,96.6,96.62,96.4,96.44,17496.0,96.6,96.62,96.4,96.44,17496.0
2019-03-20 15:20:00,96.41,96.53,96.23,96.28,30167.0,96.41,96.53,96.23,96.28,30167.0
2019-03-20 15:30:00,96.25,96.32,95.95,96.05,43501.0,96.25,96.32,95.95,96.05,43501.0
2019-03-20 15:40:00,96.06,96.24,96.02,96.16,32611.0,96.06,96.24,96.02,96.16,32611.0
2019-03-20 15:50:00,96.15,96.2,96.02,96.06,73291.0,96.15,96.2,96.02,96.06,73291.0
2019-03-21 09:30:00,95.65,96.86,95.59,96.63,93901.0,95.65,96.86,95.59,96.63,93901.0
2019-03-21 09:40:00,96.78,97.46,96.64,97.36,41126.0,96.78,97.46,96.64,97.36,41126.0
2019-03-21 09:50:00,97.35,97.48,97.0,97.2,71993.0,97.35,97.48,97.0,97.2,71993.0
2019-03-21 10:00:00,97.1,97.37,96.77,96.77,39697.0,97.1,97.37,96.77,96.77,39697.0
2019-03-21 10:10:00,96.78,97.32,96.71,96.97,98944.0,96.78,97.32,96.71,96.97,98944.0
2019-03-21 10:20:00,96.94,97.36,96.79,97.3,64563.0,96.94,97.36,96.79,97.3,64563.0
2019-03-21 10:30:00,97.33,97.52,97.14,97.24,47383.0,97.33,97.52,97.14,97.24,47383.0
2019-03-21 10:40:00,97.27,97.99,97.19,97.95,67065.0,97.27,97.99,97.19,97.95,67065.0
2019-03-21 10:50:00,97.97,98.08,97.62,97.72,40965.0,97.97,98.08,97.62,97.72,40965.0
2019-03-21 11:00:00,97.73,97.98,97.59,97.78,63551.0,97.73,97.98,97.59,97.78,63551.0
2019-03-21 11:10:00,97.81,98.09,97.81,97.9,41550.0,97.81,98.09,97.81,97.9,41550.0
2019-03-21 11:20:00,97.94,97.96,97.53,97.64,27550.0,97.94,97.96,97.53,97.64,27550.0
2019-03-21 11:30:00,97.62,97.73,97.47,97.68,29812.0,97.62,97.73,97.47,97.68,29812.0
2019-03-21 11:40:00,97.7,97.82,97.62,97.72,19390.0,97.7,97.82,97.62,97.72,19390.0
2019-03-21 11:50:00,97.72,97.84,97.56,97.84,21274.0,97.72,97.84,97.56,97.84,21274.0
2019-03-21 12:00:00,97.84,97.84,97.53,97.71,20003.0,97.84,97.84,97.53,97.71,20003.0
2019-03-21 12:10:00,97.71,97.84,97.68,97.74,13398.0,97.71,97.84,97.68,97.74,13398.0
2019-03-21 12:20:00,97.73,98.09,97.73,97.98,38036.0,97.73,98.09,97.73,97.98,38036.0
2019-03-21 12:30:00,98.0,98.31,97.92,98.09,42792.0,98.0,98.31,97.92,98.09,42792.0
2019-03-21 12:40:00,98.09,98.37,97.99,98.37,64578.0,98.09,98.37,97.99,98.37,64578.0
2019-03-21 12:50:00,98.36,98.98,98.33,98.96,76192.0,98.36,98.98,98.33,98.96,76192.0
2019-03-21 13:00:00,98.94,99.23,98.89,99.13,70329.0,98.94,99.23,98.89,99.13,70329.0
2019-03-21 13:10:00,99.15,99.17,98.91,98.91,29666.0,99.15,99.17,98.91,98.91,29666.0
2019-03-21 13:20:00,98.92,99.15,98.88,99.15,39621.0,98.92,99.15,98.88,99.15,39621.0
2019-03-21 13:30:00,99.13,99.36,99.09,99.19,46980.0,99.13,99.36,99.09,99.19,46980.0
2019-03-21 13:40:00,99.19,99.21,98.95,99.14,23234.0,99.19,99.21,98.95,99.14,23234.0
2019-03-21 13:50:00,99.16,99.22,98.73,98.76,49679.0,99.16,99.22,98.73,98.76,49679.0
2019-03-21 14:00:00,98.77,98.97,98.68,98.96,49383.0,98.77,98.97,98.68,98.96,49383.0
2019-03-21 14:10:00,99.0,99.1,98.93,99.05,60876.0,99.0,99.1,98.93,99.05,60876.0
2019-03-21 14:20:00,99.03,99.43,98.99,99.35,49867.0,99.03,99.43,98.99,99.35,49867.0
2019-03-21 14:30:00,99.38,99.63,99.34,99.63,41726.0,99.38,99.63,99.34,99.63,41726.0
2019-03-21 14:40:00,99.61,99.8,99.48,99.64,68811.0,99.61,99.8,99.48,99.64,68811.0
2019-03-21 14:50:00,99.68,99.71,99.44,99.49,34821.0,99.68,99.71,99.44,99.49,34821.0
2019-03-21 15:00:00,99.5,99.5,99.09,99.17,76267.0,99.5,99.5,99.09,99.17,76267.0
2019-03-21 15:10:00,99.15,99.17,98.68,98.83,57894.0,99.15,99.17,98.68,98.83,57894.0
2019-03-21 15:20:00,98.8,99.06,98.58,98.96,75818.0,98.8,99.06,98.58,98.96,75818.0
2019-03-21 15:30:00,99.0,99.38,98.95,99.26,51072.0,99.0,99.38,98.95,99.26,51072.0
2019-03-21 15:40:00,99.26,99.36,99.11,99.22,80035.0,99.26,99.36,99.11,99.22,80035.0
2019-03-21 15:50:00,99.2,99.22,98.89,99.08,244913.0,99.2,99.22,98.89,99.08,244913.0
2019-03-22 09:30:00,98.89,100.44,98.69,98.86,122926.0,98.89,100.44,98.69,98.86,122926.0
2019-03-22 09:40:00,98.81,98.81,97.17,97.22,86069.0,98.81,98.81,97.17,97.22,86069.0
2019-03-22 09:50:00,97.2,97.64,96.45,96.58,47943.0,97.2,97.64,96.45,96.58,47943.0
2019-03-22 10:00:00,96.63,97.08,96.47,96.98,35997.0,96.63,97.08,96.47,96.98,35997.0
2019-03-22 10:10:00,96.98,97.38,96.81,97.12,30383.0,96.98,97.38,96.81,97.12,30383.0
2019-03-22 10:20:00,97.1,97.28,96.84,96.95,47211.0,97.1,97.28,96.84,96.95,47211.0
2019-03-22 10:30:00,96.98,97.21,96.91,97.13,20165.0,96.98,97.21,96.91,97.13,20165.0
2019-03-22 10:40:00,97.14,97.21,96.62,96.73,31128.0,97.14,97.21,96.62,96.73,31128.0
2019-03-22 10:50:00,96.7,96.7,96.15,96.23,31519.0,96.7,96.7,96.15,96.23,31519.0
2019-03-22 11:00:00,96.18,96.52,96.14,96.34,22313.0,96.18,96.52,96.14,96.34,22313.0
2019-03-22 11:10:00,96.33,96.5,96.06,96.36,28856.0,96.33,96.5,96.06,96.36,28856.0
2019-03-22 11:20:00,96.33,96.33,95.91,95.98,34581.0,96.33,96.33,95.91,95.98,34581.0
2019-03-22 11:30:00,95.9,96.03,95.8,95.82,21931.0,95.9,96.03,95.8,95.82,21931.0
2019-03-22 11:40:00,95.87,96.05,95.84,95.97,35125.0,95.87,96.05,95.84,95.97,35125.0
2019-03-22 11:50:00,95.95,96.08,95.91,95.91,66158.0,95.95,96.08,95.91,95.91,66158.0
2019-03-22 12:00:00,95.93,96.56,95.92,96.32,49623.0,95.93,96.56,95.92,96.32,49623.0
2019-03-22 12:10:00,96.26,96.26,95.97,96.11,22459.0,96.26,96.26,95.97,96.11,22459.0
2019-03-22 12:20:00,96.14,96.57,96.14,96.52,18111.0,96.14,96.57,96.14,96.52,18111.0
2019-03-22 12:30:00,96.51,96.73,96.4,96.51,17983.0,96.51,96.73,96.4,96.51,17983.0
2019-03-22 12:40:00,96.5,96.52,96.04,96.12,35624.0,96.5,96.52,96.04,96.12,35624.0
2019-03-22 12:50:00,96.12,96.64,96.11,96.56,40732.0,96.12,96.64,96.11,96.56,40732.0
2019-03-22 13:00:00,96.54,96.69,96.46,96.69,31028.0,96.54,96.69,96.46,96.69,31028.0
2019-03-22 13:10:00,96.66,96.73,96.59,96.72,14376.0,96.66,96.73,96.59,96.72,14376.0
2019-03-22 13:20:00,96.66,96.75,96.58,96.68,25690.0,96.66,96.75,96.58,96.68,25690.0
2019-03-22 13:30:00,96.67,96.84,96.57,96.62,15406.0,96.67,96.84,96.57,96.62,15406.0
2019-03-22 13:40:00,96.67,96.83,96.6,96.66,13537.0,96.67,96.83,96.6,96.66,13537.0
2019-03-22 13:50:00,96.65,96.69,96.21,96.28,42278.0,96.65,96.69,96.21,96.28,42278.0
2019-03-22 14:00:00,96.3,96.54,96.27,96.48,20395.0,96.3,96.54,96.27,96.48,20395.0
2019-03-22 14:10:00,96.46,96.71,96.44,96.68,32060.0,96.46,96.71,96.44,96.68,32060.0
2019-03-22 14:20:00,96.71,96.88,96.64,96.7,19246.0,96.71,96.88,96.64,96.7,19246.0
2019-03-22 14:30:00,96.7,96.73,96.51,96.56,28386.0,96.7,96.73,96.51,96.56,28386.0
2019-03-22 14:40:00,96.56,96.9,96.56,96.84,16510.0,96.56,96.9,96.56,96.84,16510.0
2019-03-22 14:50:00,96.85,96.88,96.61,96.61,12460.0,96.85,96.88,96.61,96.61,12460.0
2019-03-22 15:00:00,96.59,96.73,96.58,96.64,24166.0,96.59,96.73,96.58,96.64,24166.0
2019-03-22 15:10:00,96.65,96.7,96.54,96.63,27147.0,96.65,96.7,96.54,96.63,27147.0
2019-03-22 15:20:00,96.63,96.69,96.47,96.48,40136.0,96.63,96.69,96.47,96.48,40136.0
2019-03-22 15:30:00,96.47,96.47,96.07,96.2,38897.0,96.47,96.47,96.07,96.2,38897.0
2019-03-22 15:40:00,96.21,96.26,95.99,96.13,35884.0,96.21,96.26,95.99,96.13,35884.0
2019-03-22 15:50:00,96.12,96.18,95.95,96.01,111240.0,96.12,96.18,95.95,96.01,111240.0
2019-03-25 09:30:00,95.87,96.12,95.11,96.01,52318.0,95.87,96.12,95.11,96.01,52318.0
2019-03-25 09:40:00,95.93,96.02,94.51,94.54,49017.0,95.93,96.02,94.51,94.54,49017.0
2019-03-25 09:50:00,94.52,95.29,94.52,95.0,51641.0,94.52,95.29,94.52,95.0,51641.0
2019-03-25 10:00:00,95.06,95.5,94.91,95.22,20072.0,95.06,95.5,94.91,95.22,20072.0
2019-03-25 10:10:00,95.23,95.47,94.87,95.22,36285.0,95.23,95.47,94.87,95.22,36285.0
2019-03-25 10:20:00,95.2,95.45,95.18,95.34,11097.0,95.2,95.45,95.18,95.34,11097.0
2019-03-25 10:30:00,95.36,95.55,95.14,95.35,10390.0,95.36,95.55,95.14,95.35,10390.0
2019-03-25 10:40:00,95.31,95.85,95.28,95.85,14776.0,95.31,95.85,95.28,95.85,14776.0
2019-03-25 10:50:00,95.97,96.25,95.85,95.89,32494.0,95.97,96.25,95.85,95.89,32494.0
2019-03-25 11:00:00,95.84,95.99,95.79,95.88,15540.0,95.84,95.99,95.79,95.88,15540.0
2019-03-25 11:10:00,95.82,95.83,95.62,95.79,11168.0,95.82,95.83,95.62,95.79,11168.0
2019-03-25 11:20:00,95.8,96.2,95.69,96.07,45361.0,95.8,96.2,95.69,96.07,45361.0
2019-03-25 11:30:00,96.07,96.07,95.65,95.78,26765.0,96.07,96.07,95.65,95.78,26765.0
2019-03-25 11:40:00,95.83,95.85,95.32,95.33,31718.0,95.83,95.85,95.32,95.33,31718.0
2019-03-25 11:50:00,95.35,95.86,95.35,95.6,129656.0,95.35,95.86,95.35,95.6,129656.0
2019-03-25 12:00:00,95.6,95.86,95.43,95.71,17953.0,95.6,95.86,95.43,95.71,17953.0
2019-03-25 12:10:00,95.69,96.0,95.68,95.94,14225.0,95.69,96.0,95.68,95.94,14225.0
2019-03-25 12:20:00,95.95,96.0,95.72,95.78,8996.0,95.95,96.0,95.72,95.78,8996.0
2019-03-25 12:30:00,95.8,95.84,95.36,95.53,17376.0,95.8,95.84,95.36,95.53,17376.0
2019-03-25 12:40:00,95.52,95.63,95.41,95.63,10386.0,95.52,95.63,95.41,95.63,10386.0
2019-03-25 12:50:00,95.66,95.77,95.62,95.74,10528.0,95.66,95.77,95.62,95.74,10528.0
2019-03-25 13:00:00,95.79,95.79,95.5,95.56,14937.0,95.79,95.79,95.5,95.56,14937.0
2019-03-25 13:10:00,95.51,95.86,95.5,95.65,17200.0,95.51,95.86,95.5,95.65,17200.0
2019-03-25 13:20:00,95.68,95.68,95.32,95.43,10795.0,95.68,95.68,95.32,95.43,10795.0
2019-03-25 13:30:00,95.43,95.6,95.37,95.49,14056.0,95.43,95.6,95.37,95.49,14056.0
2019-03-25 13:40:00,95.48,95.49,94.92,95.33,122580.0,95.48,95.49,94.92,95.33,122580.0
2019-03-25 13:50:00,95.37,95.49,95.24,95.44,54863.0,95.37,95.49,95.24,95.44,54863.0
2019-03-25 14:00:00,95.44,95.64,95.38,95.61,26627.0,95.44,95.64,95.38,95.61,26627.0
2019-03-25 14:10:00,95.6,95.84,95.59,95.62,21777.0,95.6,95.84,95.59,95.62,21777.0
2019-03-25 14:20:00,95.6,95.81,95.59,95.76,23870.0,95.6,95.81,95.59,95.76,23870.0
2019-03-25 14:30:00,95.77,95.83,95.57,95.76,35323.0,95.77,95.83,95.57,95.76,35323.0
2019-03-25 14:40:00,95.74,96.08,95.71,95.99,22628.0,95.74,96.08,95.71,95.99,22628.0
2019-03-25 14:50:00,96.0,96.03,95.77,95.97,21378.0,96.0,96.03,95.77,95.97,21378.0
2019-03-25 15:00:00,96.04,96.16,95.97,96.02,21931.0,96.04,96.16,95.97,96.02,21931.0
2019-03-25 15:10:00,96.03,96.31,96.02,96.25,25328.0,96.03,96.31,96.02,96.25,25328.0
2019-03-25 15:20:00,96.25,96.36,95.99,96.09,31671.0,96.25,96.36,95.99,96.09,31671.0
2019-03-25 15:30:00,96.09,96.18,96.06,96.11,26152.0,96.09,96.18,96.06,96.11,26152.0
2019-03-25 15:40:00,96.13,96.32,96.0,96.01,41585.0,96.13,96.32,96.0,96.01,41585.0
2019-03-25 15:50:00,96.02,96.18,95.97,96.03,100513.0,96.02,96.18,95.97,96.03,100513.0
2019-03-26 09:30:00,96.85,97.8,96.72,97.54,53257.0,96.85,97.8,96.72,97.54,53257.0
2019-03-26 09:40:00,97.58,98.04,97.29,97.84,35070.0,97.58,98.04,97.29,97.84,35070.0
2019-03-26 09:50:00,97.88,98.65,97.88,98.48,84072.0,97.88,98.65,97.88,98.48,84072.0
2019-03-26 10:00:00,98.48,98.71,97.75,97.83,120765.0,98.48,98.71,97.75,97.83,120765.0
2019-03-26 10:10:00,97.88,98.14,97.72,97.73,58074.0,97.88,98.14,97.72,97.73,58074.0
2019-03-26 10:20:00,97.68,97.69,97.26,97.49,31119.0,97.68,97.69,97.26,97.49,31119.0
2019-03-26 10:30:00,97.47,97.76,97.3,97.58,69005.0,97.47,97.76,97.3,97.58,69005.0
2019-03-26 10:40:00,97.58,97.81,97.33,97.81,48457.0,97.58,97.81,97.33,97.81,48457.0
2019-03-26 10:50:00,97.83,98.03,97.75,97.89,29466.0,97.83,98.03,97.75,97.89,29466.0
2019-03-26 11:00:00,97.9,97.98,97.7,97.75,13290.0,97.9,97.98,97.7,97.75,13290.0
2019-03-26 11:10:00,97.77,97.77,97.07,97.24,45554.0,97.77,97.77,97.07,97.24,45554.0
2019-03-26 11:20:00,97.24,97.46,97.11,97.27,93761.0,97.24,97.46,97.11,97.27,93761.0
2019-03-26 11:30:00,97.29,97.6,97.29,97.56,25049.0,97.29,97.6,97.29,97.56,25049.0
2019-03-26 11:40:00,97.53,97.53,97.24,97.36,35496.0,97.53,97.53,97.24,97.36,35496.0
2019-03-26 11:50:00,97.38,97.38,97.07,97.09,75326.0,97.38,97.38,97.07,97.09,75326.0
2019-03-26 12:00:00,97.09,97.44,97.09,97.35,77712.0,97.09,97.44,97.09,97.35,77712.0
2019-03-26 12:10:00,97.33,97.62,97.33,97.4,38836.0,97.33,97.62,97.33,97.4,38836.0
2019-03-26 12:20:00,97.41,97.43,97.06,97.19,31795.0,97.41,97.43,97.06,97.19,31795.0
2019-03-26 12:30:00,97.17,97.3,97.04,97.15,41012.0,97.17,97.3,97.04,97.15,41012.0
2019-03-26 12:40:00,97.14,97.23,96.96,96.96,23930.0,97.14,97.23,96.96,96.96,23930.0
2019-03-26 12:50:00,96.99,97.22,96.99,97.16,18411.0,96.99,97.22,96.99,97.16,18411.0
2019-03-26 13:00:00,97.23,97.23,96.99,97.07,20385.0,97.23,97.23,96.99,97.07,20385.0
2019-03-26 13:10:00,97.06,97.12,96.93,96.97,10180.0,97.06,97.12,96.93,96.97,10180.0
2019-03-26 13:20:00,96.97,96.98,96.57,96.66,20156.0,96.97,96.98,96.57,96.66,20156.0
2019-03-26 13:30:00,96.64,96.76,96.43,96.53,13871.0,96.64,96.76,96.43,96.53,13871.0
2019-03-26 13:40:00,96.51,96.75,96.5,96.67,10152.0,96.51,96.75,96.5,96.67,10152.0
2019-03-26 13:50:00,96.67,96.76,96.27,96.33,39176.0,96.67,96.76,96.27,96.33,39176.0
2019-03-26 14:00:00,96.27,96.54,96.27,96.48,31230.0,96.27,96.54,96.27,96.48,31230.0
2019-03-26 14:10:00,96.48,96.5,96.16,96.31,36558.0,96.48,96.5,96.16,96.31,36558.0
2019-03-26 14:20:00,96.38,96.47,96.27,96.33,29603.0,96.38,96.47,96.27,96.33,29603.0
2019-03-26 14:30:00,96.27,96.35,96.2,96.33,16157.0,96.27,96.35,96.2,96.33,16157.0
2019-03-26 14:40:00,96.34,96.5,96.3,96.35,21329.0,96.34,96.5,96.3,96.35,21329.0
2019-03-26 14:50:00,96.34,96.36,96.05,96.33,27014.0,96.34,96.36,96.05,96.33,27014.0
2019-03-26 15:00:00,96.31,96.52,96.28,96.47,26006.0,96.31,96.52,96.28,96.47,26006.0
2019-03-26 15:10:00,96.45,96.55,96.25,96.27,39035.0,96.45,96.55,96.25,96.27,39035.0
2019-03-26 15:20:00,96.27,96.29,95.95,96.04,64140.0,96.27,96.29,95.95,96.04,64140.0
2019-03-26 15:30:00,96.01,96.22,95.9,96.01,40793.0,96.01,96.22,95.9,96.01,40793.0
2019-03-26 15:40:00,96.03,96.07,95.99,96.02,55733.0,96.03,96.07,95.99,96.02,55733.0
2019-03-26 15:50:00,96.02,96.4,96.01,96.37,137581.0,96.02,96.4,96.01,96.37,137581.0
2019-03-27 09:30:00,96.42,96.56,95.59,95.59,36521.0,96.42,96.56,95.59,95.59,36521.0
2019-03-27 09:40:00,95.74,95.74,95.0,95.06,57294.0,95.74,95.74,95.0,95.06,57294.0
2019-03-27 09:50:00,95.04,95.59,94.56,94.56,50626.0,95.04,95.59,94.56,94.56,50626.0
2019-03-27 10:00:00,94.56,94.86,94.03,94.1,56307.0,94.56,94.86,94.03,94.1,56307.0
2019-03-27 10:10:00,94.07,94.53,94.07,94.45,46472.0,94.07,94.53,94.07,94.45,46472.0
2019-03-27 10:20:00,94.46,94.79,94.41,94.63,59147.0,94.46,94.79,94.41,94.63,59147.0
2019-03-27 10:30:00,94.62,95.05,94.62,94.87,56822.0,94.62,95.05,94.62,94.87,56822.0
2019-03-27 10:40:00,94.82,94.89,94.44,94.6,30717.0,94.82,94.89,94.44,94.6,30717.0
2019-03-27 10:50:00,94.6,94.97,94.45,94.89,23447.0,94.6,94.97,94.45,94.89,23447.0
2019-03-27 11:00:00,94.91,95.15,94.57,94.67,50185.0,94.91,95.15,94.57,94.67,50185.0
2019-03-27 11:10:00,94.61,94.79,94.4,94.64,29469.0,94.61,94.79,94.4,94.64,29469.0
2019-03-27 11:20:00,94.63,94.76,94.2,94.2,39690.0,94.63,94.76,94.2,94.2,39690.0
2019-03-27 11:30:00,94.16,94.46,94.03,94.12,20376.0,94.16,94.46,94.03,94.12,20376.0
2019-03-27 11:40:00,94.15,94.27,93.93,94.08,19766.0,94.15,94.27,93.93,94.08,19766.0
2019-03-27 11:50:00,94.06,94.2,93.77,94.06,45266.0,94.06,94.2,93.77,94.06,45266.0
2019-03-27 12:00:00,94.1,94.62,94.06,94.5,20378.0,94.1,94.62,94.06,94.5,20378.0
2019-03-27 12:10:00,94.46,94.55,94.32,94.43,10150.0,94.46,94.55,94.32,94.43,10150.0
2019-03-27 12:20:00,94.49,94.7,94.41,94.66,8700.0,94.49,94.7,94.41,94.66,8700.0
2019-03-27 12:30:00,94.62,94.84,94.6,94.82,8022.0,94.62,94.84,94.6,94.82,8022.0
2019-03-27 12:40:00,94.78,94.83,94.6,94.81,25749.0,94.78,94.83,94.6,94.81,25749.0
2019-03-27 12:50:00,94.79,94.94,94.71,94.77,22089.0,94.79,94.94,94.71,94.77,22089.0
2019-03-27 13:00:00,94.75,94.76,94.63,94.7,23663.0,94.75,94.76,94.63,94.7,23663.0
2019-03-27 13:10:00,94.7,95.19,94.68,95.0,13539.0,94.7,95.19,94.68,95.0,13539.0
2019-03-27 13:20:00,94.99,95.34,94.96,95.27,17020.0,94.99,95.34,94.96,95.27,17020.0
2019-03-27 13:30:00,95.28,95.3,95.04,95.06,52355.0,95.28,95.3,95.04,95.06,52355.0
2019-03-27 13:40:00,95.06,95.25,95.06,95.19,5661.0,95.06,95.25,95.06,95.19,5661.0
2019-03-27 13:50:00,95.11,95.18,95.0,95.01,3730.0,95.11,95.18,95.0,95.01,3730.0
2019-03-27 14:00:00,95.01,95.21,94.96,94.99,7172.0,95.01,95.21,94.96,94.99,7172.0
2019-03-27 14:10:00,95.04,95.16,94.83,94.83,10200.0,95.04,95.16,94.83,94.83,10200.0
2019-03-27 14:20:00,94.82,94.97,94.73,94.86,6014.0,94.82,94.97,94.73,94.86,6014.0
2019-03-27 14:30:00,94.82,94.94,94.39,94.39,14756.0,94.82,94.94,94.39,94.39,14756.0
2019-03-27 14:40:00,94.42,94.58,94.39,94.56,13143.0,94.42,94.58,94.39,94.56,13143.0
2019-03-27 14:50:00,94.56,94.73,94.52,94.54,7953.0,94.56,94.73,94.52,94.54,7953.0
2019-03-27 15:00:00,94.61,94.67,94.45,94.46,6739.0,94.61,94.67,94.45,94.46,6739.0
2019-03-27 15:10:00,94.5,94.62,94.48,94.6,6151.0,94.5,94.62,94.48,94.6,6151.0
2019-03-27 15:20:00,94.64,94.71,94.58,94.68,11830.0,94.64,94.71,94.58,94.68,11830.0
2019-03-27 15:30:00,94.72,94.83,94.61,94.71,20264.0,94.72,94.83,94.61,94.71,20264.0
2019-03-27 15:40:00,94.7,94.75,94.55,94.55,19606.0,94.7,94.75,94.55,94.55,19606.0
2019-03-27 15:50:00,94.55,94.62,94.36,94.49,78103.0,94.55,94.62,94.36,94.49,78103.0
2019-03-28 09:30:00,94.66,94.8,94.17,94.5,35177.0,94.66,94.8,94.17,94.5,35177.0
2019-03-28 09:40:00,94.5,95.0,94.15,94.91,57891.0,94.5,95.0,94.15,94.91,57891.0
2019-03-28 09:50:00,95.0,95.21,94.8,95.05,31680.0,95.0,95.21,94.8,95.05,31680.0
2019-03-28 10:00:00,95.01,95.11,94.77,94.83,28878.0,95.01,95.11,94.77,94.83,28878.0
2019-03-28 10:10:00,94.77,94.89,94.54,94.63,31264.0,94.77,94.89,94.54,94.63,31264.0
2019-03-28 10:20:00,94.63,94.76,94.33,94.59,19214.0,94.63,94.76,94.33,94.59,19214.0
2019-03-28 10:30:00,94.64,94.79,94.5,94.5,34562.0,94.64,94.79,94.5,94.5,34562.0
2019-03-28 10:40:00,94.53,94.76,94.38,94.7,26554.0,94.53,94.76,94.38,94.7,26554.0
2019-03-28 10:50:00,94.68,94.68,94.36,94.43,27921.0,94.68,94.68,94.36,94.43,27921.0
2019-03-28 11:00:00,94.4,94.42,94.1,94.31,33278.0,94.4,94.42,94.1,94.31,33278.0
2019-03-28 11:10:00,94.32,94.71,94.31,94.7,26937.0,94.32,94.71,94.31,94.7,26937.0
2019-03-28 11:20:00,94.63,94.84,94.46,94.5,17239.0,94.63,94.84,94.46,94.5,17239.0
2019-03-28 11:30:00,94.49,94.98,94.44,94.89,33929.0,94.49,94.98,94.44,94.89,33929.0
2019-03-28 11:40:00,94.87,95.31,94.76,95.27,15053.0,94.87,95.31,94.76,95.27,15053.0
2019-03-28 11:50:00,95.29,95.43,95.18,95.43,22860.0,95.29,95.43,95.18,95.43,22860.0
2019-03-28 12:00:00,95.39,95.39,94.9,94.9,17975.0,95.39,95.39,94.9,94.9,17975.0
2019-03-28 12:10:00,94.95,95.06,94.64,95.05,18190.0,94.95,95.06,94.64,95.05,18190.0
2019-03-28 12:20:00,95.05,95.48,95.05,95.42,16788.0,95.05,95.48,95.05,95.42,16788.0
2019-03-28 12:30:00,95.42,95.42,95.12,95.17,9156.0,95.42,95.42,95.12,95.17,9156.0
2019-03-28 12:40:00,95.16,95.18,95.03,95.18,6852.0,95.16,95.18,95.03,95.18,6852.0
2019-03-28 12:50:00,95.16,95.37,95.15,95.27,9500.0,95.16,95.37,95.15,95.27,9500.0
2019-03-28 13:00:00,95.29,95.47,95.24,95.34,11700.0,95.29,95.47,95.24,95.34,11700.0
2019-03-28 13:10:00,95.34,95.46,95.27,95.39,8854.0,95.34,95.46,95.27,95.39,8854.0
2019-03-28 13:20:00,95.42,95.57,95.32,95.38,11225.0,95.42,95.57,95.32,95.38,11225.0
2019-03-28 13:30:00,95.37,95.63,95.34,95.56,38438.0,95.37,95.63,95.34,95.56,38438.0
2019-03-28 13:40:00,95.54,95.72,95.52,95.65,18155.0,95.54,95.72,95.52,95.65,18155.0
2019-03-28 13:50:00,95.66,95.73,95.49,95.55,8411.0,95.66,95.73,95.49,95.55,8411.0
2019-03-28 14:00:00,95.58,95.88,95.53,95.88,49345.0,95.58,95.88,95.53,95.88,49345.0
2019-03-28 14:10:00,95.91,96.08,95.85,96.05,18726.0,95.91,96.08,95.85,96.05,18726.0
2019-03-28 14:20:00,96.01,96.06,95.87,95.95,23075.0,96.01,96.06,95.87,95.95,23075.0
2019-03-28 14:30:00,95.92,96.04,95.86,95.92,15915.0,95.92,96.04,95.86,95.92,15915.0
2019-03-28 14:40:00,95.89,95.95,95.69,95.76,10271.0,95.89,95.95,95.69,95.76,10271.0
2019-03-28 14:50:00,95.73,96.0,95.73,95.97,9906.0,95.73,96.0,95.73,95.97,9906.0
2019-03-28 15:00:00,95.97,96.41,95.97,96.41,27995.0,95.97,96.41,95.97,96.41,27995.0
2019-03-28 15:10:00,96.37,96.53,96.37,96.48,44939.0,96.37,96.53,96.37,96.48,44939.0
2019-03-28 15:20:00,96.46,96.46,96.24,96.25,19943.0,96.46,96.46,96.24,96.25,19943.0
2019-03-28 15:30:00,96.26,96.4,96.19,96.27,51534.0,96.26,96.4,96.19,96.27,51534.0
2019-03-28 15:40:00,96.26,96.63,96.26,96.59,53516.0,96.26,96.63,96.26,96.59,53516.0
2019-03-28 15:50:00,96.59,96.67,96.4,96.48,84408.0,96.59,96.67,96.4,96.48,84408.0
2019-03-29 09:30:00,96.95,97.55,96.01,96.08,81032.0,96.95,97.55,96.01,96.08,81032.0
2019-03-29 09:40:00,96.08,96.38,95.49,95.64,58074.0,96.08,96.38,95.49,95.64,58074.0
2019-03-29 09:50:00,95.65,95.65,94.87,94.88,64915.0,95.65,95.65,94.87,94.88,64915.0
2019-03-29 10:00:00,94.91,95.72,94.88,95.66,32528.0,94.91,95.72,94.88,95.66,32528.0
2019-03-29 10:10:00,95.66,95.78,95.32,95.68,31072.0,95.66,95.78,95.32,95.68,31072.0
2019-03-29 10:20:00,95.65,95.76,95.49,95.53,47417.0,95.65,95.76,95.49,95.53,47417.0
2019-03-29 10:30:00,95.5,95.65,95.29,95.37,39733.0,95.5,95.65,95.29,95.37,39733.0
2019-03-29 10:40:00,95.38,95.41,94.93,94.95,43912.0,95.38,95.41,94.93,94.95,43912.0
2019-03-29 10:50:00,94.9,94.97,94.65,94.72,38348.0,94.9,94.97,94.65,94.72,38348.0
2019-03-29 11:00:00,94.72,95.31,94.68,95.24,36945.0,94.72,95.31,94.68,95.24,36945.0
2019-03-29 11:10:00,95.24,95.38,95.0,95.16,49573.0,95.24,95.38,95.0,95.16,49573.0
2019-03-29 11:20:00,95.15,95.16,94.83,95.04,35690.0,95.15,95.16,94.83,95.04,35690.0
2019-03-29 11:30:00,95.06,95.31,94.99,95.26,42609.0,95.06,95.31,94.99,95.26,42609.0
2019-03-29 11:40:00,95.26,95.26,94.97,95.14,41582.0,95.26,95.26,94.97,95.14,41582.0
2019-03-29 11:50:00,95.14,95.19,95.05,95.09,35629.0,95.14,95.19,95.05,95.09,35629.0
2019-03-29 12:00:00,95.08,95.08,94.81,94.97,36177.0,95.08,95.08,94.81,94.97,36177.0
2019-03-29 12:10:00,94.98,95.06,94.67,94.68,29157.0,94.98,95.06,94.67,94.68,29157.0
2019-03-29 12:20:00,94.68,94.94,94.65,94.87,20858.0,94.68,94.94,94.65,94.87,20858.0
2019-03-29 12:30:00,94.88,95.02,94.79,94.99,21194.0,94.88,95.02,94.79,94.99,21194.0
2019-03-29 12:40:00,95.0,95.06,94.79,94.96,26533.0,95.0,95.06,94.79,94.96,26533.0
2019-03-29 12:50:00,94.95,94.97,94.83,94.86,27131.0,94.95,94.97,94.83,94.86,27131.0
2019-03-29 13:00:00,94.87,94.97,94.75,94.81,36057.0,94.87,94.97,94.75,94.81,36057.0
2019-03-29 13:10:00,94.79,94.85,94.55,94.61,35598.0,94.79,94.85,94.55,94.61,35598.0
2019-03-29 13:20:00,94.6,94.61,94.41,94.51,29063.0,94.6,94.61,94.41,94.51,29063.0
2019-03-29 13:30:00,94.49,94.62,94.4,94.5,34808.0,94.49,94.62,94.4,94.5,34808.0
2019-03-29 13:40:00,94.5,94.52,94.35,94.49,33869.0,94.5,94.52,94.35,94.49,33869.0
2019-03-29 13:50:00,94.49,94.58,94.31,94.56,37479.0,94.49,94.58,94.31,94.56,37479.0
2019-03-29 14:00:00,94.56,94.63,94.33,94.36,35804.0,94.56,94.63,94.33,94.36,35804.0
2019-03-29 14:10:00,94.36,94.49,94.3,94.36,40683.0,94.36,94.49,94.3,94.36,40683.0
2019-03-29 14:20:00,94.36,94.54,94.22,94.54,49654.0,94.36,94.54,94.22,94.54,49654.0
2019-03-29 14:30:00,94.54,94.83,94.46,94.8,44045.0,94.54,94.83,94.46,94.8,44045.0
2019-03-29 14:40:00,94.78,94.89,94.65,94.73,46032.0,94.78,94.89,94.65,94.73,46032.0
2019-03-29 14:50:00,94.73,94.89,94.66,94.79,32219.0,94.73,94.89,94.66,94.79,32219.0
2019-03-29 15:00:00,94.79,94.9,94.65,94.67,45113.0,94.79,94.9,94.65,94.67,45113.0
2019-03-29 15:10:00,94.67,94.72,94.49,94.57,31480.0,94.67,94.72,94.49,94.57,31480.0
2019-03-29 15:20:00,94.58,94.58,94.25,94.25,39206.0,94.58,94.58,94.25,94.25,39206.0
2019-03-29 15:30:00,94.26,94.59,94.05,94.47,110215.0,94.26,94.59,94.05,94.47,110215.0
2019-03-29 15:40:00,94.5,94.65,94.38,94.38,50173.0,94.5,94.65,94.38,94.38,50173.0
2019-03-29 15:50:00,94.39,94.53,94.18,94.36,170567.0,94.39,94.53,94.18,94.36,170567.0
2019-04-01 09:30:00,95.56,95.85,94.96,95.69,106293.0,95.56,95.85,94.96,95.69,106293.0
2019-04-01 09:40:00,95.69,96.01,95.17,95.3,54879.0,95.69,96.01,95.17,95.3,54879.0
2019-04-01 09:50:00,95.31,95.62,94.99,95.34,22861.0,95.31,95.62,94.99,95.34,22861.0
2019-04-01 10:00:00,95.44,95.67,94.72,94.79,45057.0,95.44,95.67,94.72,94.79,45057.0
2019-04-01 10:10:00,94.77,94.99,94.39,94.75,49380.0,94.77,94.99,94.39,94.75,49380.0
2019-04-01 10:20:00,94.72,94.84,94.54,94.73,20130.0,94.72,94.84,94.54,94.73,20130.0
2019-04-01 10:30:00,94.76,94.97,94.58,94.82,33388.0,94.76,94.97,94.58,94.82,33388.0
2019-04-01 10:40:00,94.9,95.0,94.66,94.77,23788.0,94.9,95.0,94.66,94.77,23788.0
2019-04-01 10:50:00,94.77,94.9,94.66,94.79,26451.0,94.77,94.9,94.66,94.79,26451.0
2019-04-01 11:00:00,94.83,95.06,94.64,94.84,32426.0,94.83,95.06,94.64,94.84,32426.0
2019-04-01 11:10:00,94.87,95.03,94.86,94.96,23186.0,94.87,95.03,94.86,94.96,23186.0
2019-04-01 11:20:00,94.98,95.05,94.8,94.86,24597.0,94.98,95.05,94.8,94.86,24597.0
2019-04-01 11:30:00,94.85,94.92,94.57,94.59,24424.0,94.85,94.92,94.57,94.59,24424.0
2019-04-01 11:40:00,94.58,94.95,94.53,94.94,20093.0,94.58,94.95,94.53,94.94,20093.0
2019-04-01 11:50:00,94.95,94.98,94.7,94.71,15570.0,94.95,94.98,94.7,94.71,15570.0
2019-04-01 12:00:00,94.68,94.8,94.58,94.66,14483.0,94.68,94.8,94.58,94.66,14483.0
2019-04-01 12:10:00,94.65,94.82,94.62,94.82,14153.0,94.65,94.82,94.62,94.82,14153.0
2019-04-01 12:20:00,94.83,94.93,94.61,94.75,21223.0,94.83,94.93,94.61,94.75,21223.0
2019-04-01 12:30:00,94.77,94.9,94.73,94.87,16293.0,94.77,94.9,94.73,94.87,16293.0
2019-04-01 12:40:00,94.87,94.98,94.81,94.92,15174.0,94.87,94.98,94.81,94.92,15174.0
2019-04-01 12:50:00,94.91,95.13,94.86,95.13,16539.0,94.91,95.13,94.86,95.13,16539.0
2019-04-01 13:00:00,95.15,95.46,95.1,95.41,8111.0,95.15,95.46,95.1,95.41,8111.0
2019-04-01 13:10:00,95.44,95.64,95.38,95.58,8387.0,95.44,95.64,95.38,95.58,8387.0
2019-04-01 13:20:00,95.58,95.77,95.55,95.66,9369.0,95.58,95.77,95.55,95.66,9369.0
2019-04-01 13:30:00,95.63,95.74,95.47,95.74,37873.0,95.63,95.74,95.47,95.74,37873.0
2019-04-01 13:40:00,95.74,95.92,95.7,95.77,9186.0,95.74,95.92,95.7,95.77,9186.0
2019-04-01 13:50:00,95.81,95.93,95.78,95.84,8100.0,95.81,95.93,95.78,95.84,8100.0
2019-04-01 14:00:00,95.85,96.06,95.75,95.79,75246.0,95.85,96.06,95.75,95.79,75246.0
2019-04-01 14:10:00,95.8,95.85,95.23,95.31,30275.0,95.8,95.85,95.23,95.31,30275.0
2019-04-01 14:20:00,95.32,95.35,95.0,95.01,22186.0,95.32,95.35,95.0,95.01,22186.0
2019-04-01 14:30:00,95.05,95.32,95.04,95.29,68851.0,95.05,95.32,95.04,95.29,68851.0
2019-04-01 14:40:00,95.33,95.38,95.1,95.11,20013.0,95.33,95.38,95.1,95.11,20013.0
2019-04-01 14:50:00,95.11,95.24,95.11,95.19,23699.0,95.11,95.24,95.11,95.19,23699.0
2019-04-01 15:00:00,95.15,95.29,95.12,95.29,16902.0,95.15,95.29,95.12,95.29,16902.0
2019-04-01 15:10:00,95.28,95.28,95.2,95.23,22646.0,95.28,95.28,95.2,95.23,22646.0
2019-04-01 15:20:00,95.23,95.4,95.16,95.33,71099.0,95.23,95.4,95.16,95.33,71099.0
2019-04-01 15:30:00,95.34,95.56,95.3,95.55,56484.0,95.34,95.56,95.3,95.55,56484.0
2019-04-01 15:40:00,95.55,95.67,95.46,95.57,51694.0,95.55,95.67,95.46,95.57,51694.0
2019-04-01 15:50:00,95.56,95.86,95.53,95.69,124928.0,95.56,95.86,95.53,95.69,124928.0
2019-04-02 09:30:00,96.09,96.09,94.92,95.46,39511.0,96.09,96.09,94.92,95.46,39511.0
2019-04-02 09:40:00,95.42,95.42,94.96,95.05,15126.0,95.42,95.42,94.96,95.05,15126.0
2019-04-02 09:50:00,95.08,95.22,94.73,94.93,85328.0,95.08,95.22,94.73,94.93,85328.0
2019-04-02 10:00:00,94.9,96.03,94.8,96.03,38282.0,94.9,96.03,94.8,96.03,38282.0
2019-04-02 10:10:00,95.98,96.6,95.91,96.6,40511.0,95.98,96.6,95.91,96.6,40511.0
2019-04-02 10:20:00,96.56,96.78,96.35,96.78,29955.0,96.56,96.78,96.35,96.78,29955.0
2019-04-02 10:30:00,96.71,96.91,96.45,96.6,40558.0,96.71,96.91,96.45,96.6,40558.0
2019-04-02 10:40:00,96.67,97.2,96.65,97.18,48362.0,96.67,97.2,96.65,97.18,48362.0
2019-04-02 10:50:00,97.13,97.27,96.86,97.18,33144.0,97.13,97.27,96.86,97.18,33144.0
2019-04-02 11:00:00,97.18,97.19,96.54,96.6,33335.0,97.18,97.19,96.54,96.6,33335.0
2019-04-02 11:10:00,96.56,96.68,96.4,96.58,33877.0,96.56,96.68,96.4,96.58,33877.0
2019-04-02 11:20:00,96.59,96.75,96.43,96.53,28740.0,96.59,96.75,96.43,96.53,28740.0
2019-04-02 11:30:00,96.52,96.95,96.51,96.81,31748.0,96.52,96.95,96.51,96.81,31748.0
2019-04-02 11:40:00,96.78,97.19,96.73,97.17,47898.0,96.78,97.19,96.73,97.17,47898.0
2019-04-02 11:50:00,97.15,97.2,97.04,97.14,28206.0,97.15,97.2,97.04,97.14,28206.0
2019-04-02 12:00:00,97.15,97.42,97.12,97.19,41632.0,97.15,97.42,97.12,97.19,41632.0
2019-04-02 12:10:00,97.14,97.29,97.05,97.26,48671.0,97.14,97.29,97.05,97.26,48671.0
2019-04-02 12:20:00,97.25,97.37,97.11,97.33,45521.0,97.25,97.37,97.11,97.33,45521.0
2019-04-02 12:30:00,97.32,97.45,97.27,97.28,36404.0,97.32,97.45,97.27,97.28,36404.0
2019-04-02 12:40:00,97.28,97.28,96.92,97.12,31674.0,97.28,97.28,96.92,97.12,31674.0
2019-04-02 12:50:00,97.12,97.29,97.05,97.07,23610.0,97.12,97.29,97.05,97.07,23610.0
2019-04-02 13:00:00,97.08,97.1,96.85,97.07,22758.0,97.08,97.1,96.85,97.07,22758.0
2019-04-02 13:10:00,97.05,97.11,96.95,97.09,26116.0,97.05,97.11,96.95,97.09,26116.0
2019-04-02 13:20:00,97.06,97.36,97.06,97.25,22009.0,97.06,97.36,97.06,97.25,22009.0
2019-04-02 13:30:00,97.28,97.36,97.2,97.36,16406.0,97.28,97.36,97.2,97.36,16406.0
2019-04-02 13:40:00,97.36,97.69,97.33,97.63,41433.0,97.36,97.69,97.33,97.63,41433.0
2019-04-02 13:50:00,97.63,97.69,97.45,97.69,23519.0,97.63,97.69,97.45,97.69,23519.0
2019-04-02 14:00:00,97.71,97.71,97.27,97.38,24336.0,97.71,97.71,97.27,97.38,24336.0
2019-04-02 14:10:00,97.33,97.62,97.33,97.62,18625.0,97.33,97.62,97.33,97.62,18625.0
2019-04-02 14:20:00,97.62,97.7,97.52,97.69,21932.0,97.62,97.7,97.52,97.69,21932.0
2019-04-02 14:30:00,97.69,97.72,97.62,97.67,24274.0,97.69,97.72,97.62,97.67,24274.0
2019-04-02 14:40:00,97.7,97.7,97.35,97.48,29555.0,97.7,97.7,97.35,97.48,29555.0
2019-04-02 14:50:00,97.43,97.46,97.25,97.28,29501.0,97.43,97.46,97.25,97.28,29501.0
2019-04-02 15:00:00,97.29,97.39,97.25,97.35,26225.0,97.29,97.39,97.25,97.35,26225.0
2019-04-02 15:10:00,97.34,97.35,97.09,97.15,33285.0,97.34,97.35,97.09,97.15,33285.0
2019-04-02 15:20:00,97.16,97.33,97.08,97.09,45461.0,97.16,97.33,97.08,97.09,45461.0
2019-04-02 15:30:00,97.09,97.32,97.07,97.22,43275.0,97.09,97.32,97.07,97.22,43275.0
2019-04-02 15:40:00,97.2,97.68,97.2,97.68,100988.0,97.2,97.68,97.2,97.68,100988.0
2019-04-02 15:50:00,97.66,97.82,97.62,97.67,182667.0,97.66,97.82,97.62,97.67,182667.0
2019-04-03 09:30:00,98.05,98.75,97.87,98.56,47904.0,98.05,98.75,97.87,98.56,47904.0
2019-04-03 09:40:00,98.6,99.37,98.58,99.34,58369.0,98.6,99.37,98.58,99.34,58369.0
2019-04-03 09:50:00,99.37,99.52,98.29,98.3,28245.0,99.37,99.52,98.29,98.3,28245.0
2019-04-03 10:00:00,98.24,98.68,98.2,98.46,30062.0,98.24,98.68,98.2,98.46,30062.0
2019-04-03 10:10:00,98.51,98.67,98.32,98.48,84420.0,98.51,98.67,98.32,98.48,84420.0
2019-04-03 10:20:00,98.5,98.5,98.03,98.23,18880.0,98.5,98.5,98.03,98.23,18880.0
2019-04-03 10:30:00,98.19,98.51,97.79,98.41,41562.0,98.19,98.51,97.79,98.41,41562.0
2019-04-03 10:40:00,98.38,98.53,98.11,98.11,33034.0,98.38,98.53,98.11,98.11,33034.0
2019-04-03 10:50:00,98.09,98.21,97.98,98.1,19320.0,98.09,98.21,97.98,98.1,19320.0
2019-04-03 11:00:00,98.1,98.2,97.94,98.13,21617.0,98.1,98.2,97.94,98.13,21617.0
2019-04-03 11:10:00,98.16,98.41,98.12,98.34,15698.0,98.16,98.41,98.12,98.34,15698.0
2019-04-03 11:20:00,98.31,98.44,98.13,98.38,50850.0,98.31,98.44,98.13,98.38,50850.0
2019-04-03 11:30:00,98.4,98.44,98.2,98.42,14177.0,98.4,98.44,98.2,98.42,14177.0
2019-04-03 11:40:00,98.39,98.42,98.06,98.19,24087.0,98.39,98.42,98.06,98.19,24087.0
2019-04-03 11:50:00,98.19,98.55,98.18,98.5,18825.0,98.19,98.55,98.18,98.5,18825.0
2019-04-03 12:00:00,98.54,98.71,98.44,98.5,35157.0,98.54,98.71,98.44,98.5,35157.0
2019-04-03 12:10:00,98.52,98.9,98.47,98.9,21607.0,98.52,98.9,98.47,98.9,21607.0
2019-04-03 12:20:00,98.9,99.05,98.69,98.69,22980.0,98.9,99.05,98.69,98.69,22980.0
2019-04-03 12:30:00,98.7,98.72,98.51,98.63,19939.0,98.7,98.72,98.51,98.63,19939.0
2019-04-03 12:40:00,98.65,98.72,98.45,98.48,15181.0,98.65,98.72,98.45,98.48,15181.0
2019-04-03 12:50:00,98.46,98.53,98.3,98.5,12092.0,98.46,98.53,98.3,98.5,12092.0
2019-04-03 13:00:00,98.51,98.78,98.5,98.64,18489.0,98.51,98.78,98.5,98.64,18489.0
2019-04-03 13:10:00,98.65,98.83,98.56,98.61,16122.0,98.65,98.83,98.56,98.61,16122.0
2019-04-03 13:20:00,98.6,98.75,98.55,98.58,14861.0,98.6,98.75,98.55,98.58,14861.0
2019-04-03 13:30:00,98.63,98.67,98.53,98.56,10715.0,98.63,98.67,98.53,98.56,10715.0
2019-04-03 13:40:00,98.54,98.55,98.37,98.37,6629.0,98.54,98.55,98.37,98.37,6629.0
2019-04-03 13:50:00,98.3,98.3,98.1,98.11,7522.0,98.3,98.3,98.1,98.11,7522.0
2019-04-03 14:00:00,98.11,98.16,98.06,98.15,8509.0,98.11,98.16,98.06,98.15,8509.0
2019-04-03 14:10:00,98.11,98.22,98.02,98.22,16582.0,98.11,98.22,98.02,98.22,16582.0
2019-04-03 14:20:00,98.22,98.31,98.2,98.2,7648.0,98.22,98.31,98.2,98.2,7648.0
2019-04-03 14:30:00,98.2,98.26,98.1,98.12,6316.0,98.2,98.26,98.1,98.12,6316.0
2019-04-03 14:40:00,98.1,98.12,97.91,97.98,10563.0,98.1,98.12,97.91,97.98,10563.0
2019-04-03 14:50:00,97.98,98.04,97.94,98.02,9134.0,97.98,98.04,97.94,98.02,9134.0
2019-04-03 15:00:00,98.0,98.06,97.94,97.99,10014.0,98.0,98.06,97.94,97.99,10014.0
2019-04-03 15:10:00,97.98,98.02,97.8,97.98,15115.0,97.98,98.02,97.8,97.98,15115.0
2019-04-03 15:20:00,97.99,98.21,97.99,98.19,22587.0,97.99,98.21,97.99,98.19,22587.0
2019-04-03 15:30:00,98.17,98.17,97.9,97.9,21513.0,98.17,98.17,97.9,97.9,21513.0
2019-04-03 15:40:00,97.9,97.91,97.72,97.85,32490.0,97.9,97.91,97.72,97.85,32490.0
2019-04-03 15:50:00,97.86,98.01,97.78,97.89,71291.0,97.86,98.01,97.78,97.89,71291.0
2019-04-04 09:30:00,97.57,97.73,95.22,95.83,112747.0,97.57,97.73,95.22,95.83,112747.0
2019-04-04 09:40:00,95.9,96.07,95.02,95.3,126968.0,95.9,96.07,95.02,95.3,126968.0
2019-04-04 09:50:00,95.24,95.45,94.6,95.28,194361.0,95.24,95.45,94.6,95.28,194361.0
2019-04-04 10:00:00,95.28,95.29,94.5,94.62,73668.0,95.28,95.29,94.5,94.62,73668.0
2019-04-04 10:10:00,94.63,94.67,94.16,94.45,79284.0,94.63,94.67,94.16,94.45,79284.0
2019-04-04 10:20:00,94.39,94.44,93.22,93.22,90994.0,94.39,94.44,93.22,93.22,90994.0
2019-04-04 10:30:00,93.27,93.9,92.93,93.74,132365.0,93.27,93.9,92.93,93.74,132365.0
2019-04-04 10:40:00,93.77,94.36,93.77,94.21,49541.0,93.77,94.36,93.77,94.21,49541.0
2019-04-04 10:50:00,94.2,94.2,93.64,93.64,43749.0,94.2,94.2,93.64,93.64,43749.0
2019-04-04 11:00:00,93.7,93.92,93.4,93.83,63858.0,93.7,93.92,93.4,93.83,63858.0
2019-04-04 11:10:00,93.81,93.81,93.41,93.61,64218.0,93.81,93.81,93.41,93.61,64218.0
2019-04-04 11:20:00,93.6,93.89,93.37,93.67,46038.0,93.6,93.89,93.37,93.67,46038.0
2019-04-04 11:30:00,93.67,93.82,93.5,93.66,43939.0,93.67,93.82,93.5,93.66,43939.0
2019-04-04 11:40:00,93.69,94.11,93.61,93.94,90897.0,93.69,94.11,93.61,93.94,90897.0
2019-04-04 11:50:00,93.93,93.99,93.66,93.83,65313.0,93.93,93.99,93.66,93.83,65313.0
2019-04-04 12:00:00,93.83,93.9,93.62,93.7,52403.0,93.83,93.9,93.62,93.7,52403.0
2019-04-04 12:10:00,93.7,93.9,93.57,93.72,75162.0,93.7,93.9,93.57,93.72,75162.0
2019-04-04 12:20:00,93.73,93.95,93.62,93.69,46635.0,93.73,93.95,93.62,93.69,46635.0
2019-04-04 12:30:00,93.7,93.72,93.28,93.37,48457.0,93.7,93.72,93.28,93.37,48457.0
2019-04-04 12:40:00,93.37,93.61,93.23,93.51,48494.0,93.37,93.61,93.23,93.51,48494.0
2019-04-04 12:50:00,93.52,93.85,93.51,93.77,33046.0,93.52,93.85,93.51,93.77,33046.0
2019-04-04 13:00:00,93.79,94.18,93.79,93.94,90656.0,93.79,94.18,93.79,93.94,90656.0
2019-04-04 13:10:00,93.96,94.03,93.82,93.84,15531.0,93.96,94.03,93.82,93.84,15531.0
2019-04-04 13:20:00,93.84,93.99,93.83,93.9,31865.0,93.84,93.99,93.83,93.9,31865.0
2019-04-04 13:30:00,93.87,93.92,93.59,93.59,37946.0,93.87,93.92,93.59,93.59,37946.0
2019-04-04 13:40:00,93.62,93.63,93.31,93.56,41827.0,93.62,93.63,93.31,93.56,41827.0
2019-04-04 13:50:00,93.52,93.58,93.32,93.34,26298.0,93.52,93.58,93.32,93.34,26298.0
2019-04-04 14:00:00,93.31,93.52,93.18,93.42,50265.0,93.31,93.52,93.18,93.42,50265.0
2019-04-04 14:10:00,93.4,93.68,93.36,93.53,27515.0,93.4,93.68,93.36,93.53,27515.0
2019-04-04 14:20:00,93.53,93.61,93.4,93.48,28914.0,93.53,93.61,93.4,93.48,28914.0
2019-04-04 14:30:00,93.5,93.61,93.4,93.61,32119.0,93.5,93.61,93.4,93.61,32119.0
2019-04-04 14:40:00,93.57,93.62,93.46,93.54,61802.0,93.57,93.62,93.46,93.54,61802.0
2019-04-04 14:50:00,93.54,93.92,93.53,93.85,85840.0,93.54,93.92,93.53,93.85,85840.0
2019-04-04 15:00:00,93.85,93.92,93.8,93.85,42683.0,93.85,93.92,93.8,93.85,42683.0
2019-04-04 15:10:00,93.86,93.94,93.8,93.86,40610.0,93.86,93.94,93.8,93.86,40610.0
2019-04-04 15:20:00,93.86,93.87,93.58,93.7,53059.0,93.86,93.87,93.58,93.7,53059.0
2019-04-04 15:30:00,93.72,93.88,93.69,93.8,57089.0,93.72,93.88,93.69,93.8,57089.0
2019-04-04 15:40:00,93.8,93.81,93.64,93.72,63688.0,93.8,93.81,93.64,93.72,63688.0
2019-04-04 15:50:00,93.73,94.0,93.63,93.68,199602.0,93.73,94.0,93.63,93.68,199602.0
2019-04-05 09:30:00,94.35,95.19,93.68,94.73,87687.0,94.35,95.19,93.68,94.73,87687.0
2019-04-05 09:40:00,94.74,94.81,94.0,94.38,56951.0,94.74,94.81,94.0,94.38,56951.0
2019-04-05 09:50:00,94.34,94.5,93.75,94.5,67246.0,94.34,94.5,93.75,94.5,67246.0
2019-04-05 10:00:00,94.5,94.7,94.29,94.47,103400.0,94.5,94.7,94.29,94.47,103400.0
2019-04-05 10:10:00,94.49,94.65,94.32,94.53,42918.0,94.49,94.65,94.32,94.53,42918.0
2019-04-05 10:20:00,94.53,94.89,94.5,94.83,50824.0,94.53,94.89,94.5,94.83,50824.0
2019-04-05 10:30:00,94.84,95.26,94.84,95.17,51361.0,94.84,95.26,94.84,95.17,51361.0
2019-04-05 10:40:00,95.17,95.17,94.83,94.92,32316.0,95.17,95.17,94.83,94.92,32316.0
2019-04-05 10:50:00,94.98,95.09,94.82,94.9,32020.0,94.98,95.09,94.82,94.9,32020.0
2019-04-05 11:00:00,94.85,94.95,94.7,94.77,28653.0,94.85,94.95,94.7,94.77,28653.0
2019-04-05 11:10:00,94.79,94.87,94.21,94.26,33789.0,94.79,94.87,94.21,94.26,33789.0
2019-04-05 11:20:00,94.23,94.47,94.2,94.46,42624.0,94.23,94.47,94.2,94.46,42624.0
2019-04-05 11:30:00,94.43,94.47,94.21,94.41,30362.0,94.43,94.47,94.21,94.41,30362.0
2019-04-05 11:40:00,94.39,94.49,94.26,94.37,17218.0,94.39,94.49,94.26,94.37,17218.0
2019-04-05 11:50:00,94.37,94.55,94.26,94.3,19200.0,94.37,94.55,94.26,94.3,19200.0
2019-04-05 12:00:00,94.35,94.55,94.34,94.49,14992.0,94.35,94.55,94.34,94.49,14992.0
2019-04-05 12:10:00,94.51,94.58,94.49,94.54,13117.0,94.51,94.58,94.49,94.54,13117.0
2019-04-05 12:20:00,94.53,94.61,94.46,94.51,14042.0,94.53,94.61,94.46,94.51,14042.0
2019-04-05 12:30:00,94.49,94.49,94.33,94.36,11064.0,94.49,94.49,94.33,94.36,11064.0
2019-04-05 12:40:00,94.37,94.44,94.33,94.44,10903.0,94.37,94.44,94.33,94.44,10903.0
2019-04-05 12:50:00,94.44,94.48,94.27,94.47,62442.0,94.44,94.48,94.27,94.47,62442.0
2019-04-05 13:00:00,94.46,94.68,94.44,94.65,14559.0,94.46,94.68,94.44,94.65,14559.0
2019-04-05 13:10:00,94.61,94.64,94.51,94.59,12120.0,94.61,94.64,94.51,94.59,12120.0
2019-04-05 13:20:00,94.58,94.68,94.51,94.51,15691.0,94.58,94.68,94.51,94.51,15691.0
2019-04-05 13:30:00,94.51,94.56,94.44,94.45,24025.0,94.51,94.56,94.44,94.45,24025.0
2019-04-05 13:40:00,94.47,94.53,94.36,94.51,31947.0,94.47,94.53,94.36,94.51,31947.0
2019-04-05 13:50:00,94.49,94.6,94.47,94.53,11111.0,94.49,94.6,94.47,94.53,11111.0
2019-04-05 14:00:00,94.51,94.58,94.41,94.56,9511.0,94.51,94.58,94.41,94.56,9511.0
2019-04-05 14:10:00,94.58,94.58,94.42,94.43,23452.0,94.58,94.58,94.42,94.43,23452.0
2019-04-05 14:20:00,94.44,94.47,94.31,94.46,132303.0,94.44,94.47,94.31,94.46,132303.0
2019-04-05 14:30:00,94.44,94.65,94.4,94.62,15532.0,94.44,94.65,94.4,94.62,15532.0
2019-04-05 14:40:00,94.63,94.65,94.51,94.57,16399.0,94.63,94.65,94.51,94.57,16399.0
2019-04-05 14:50:00,94.57,94.66,94.54,94.59,32026.0,94.57,94.66,94.54,94.59,32026.0
2019-04-05 15:00:00,94.59,94.64,94.38,94.39,18910.0,94.59,94.64,94.38,94.39,18910.0
2019-04-05 15:10:00,94.35,94.37,94.21,94.34,24158.0,94.35,94.37,94.21,94.34,24158.0
2019-04-05 15:20:00,94.35,94.63,94.29,94.59,30713.0,94.35,94.63,94.29,94.59,30713.0
2019-04-05 15:30:00,94.59,94.59,94.47,94.49,34346.0,94.59,94.59,94.47,94.49,34346.0
2019-04-05 15:40:00,94.49,94.55,94.32,94.38,52127.0,94.49,94.55,94.32,94.38,52127.0
2019-04-05 15:50:00,94.39,94.71,94.36,94.51,134532.0,94.39,94.71,94.36,94.51,134532.0
2019-04-08 09:30:00,94.48,94.55,92.29,92.44,117016.0,94.48,94.55,92.29,92.44,117016.0
2019-04-08 09:40:00,92.44,92.99,91.4,92.87,112625.0,92.44,92.99,91.4,92.87,112625.0
2019-04-08 09:50:00,92.88,93.0,92.2,92.46,81011.0,92.88,93.0,92.2,92.46,81011.0
2019-04-08 10:00:00,92.47,93.11,92.3,93.1,51014.0,92.47,93.11,92.3,93.1,51014.0
2019-04-08 10:10:00,93.09,93.1,92.56,92.84,32079.0,93.09,93.1,92.56,92.84,32079.0
2019-04-08 10:20:00,92.83,93.25,92.83,93.03,65581.0,92.83,93.25,92.83,93.03,65581.0
2019-04-08 10:30:00,93.01,93.33,92.95,92.98,63134.0,93.01,93.33,92.95,92.98,63134.0
2019-04-08 10:40:00,92.97,93.1,92.75,92.88,33597.0,92.97,93.1,92.75,92.88,33597.0
2019-04-08 10:50:00,92.93,93.03,92.77,92.97,32454.0,92.93,93.03,92.77,92.97,32454.0
2019-04-08 11:00:00,92.98,93.02,92.77,92.8,47637.0,92.98,93.02,92.77,92.8,47637.0
2019-04-08 11:10:00,92.8,93.0,92.77,92.97,32958.0,92.8,93.0,92.77,92.97,32958.0
2019-04-08 11:20:00,92.95,93.36,92.8,93.36,64012.0,92.95,93.36,92.8,93.36,64012.0
2019-04-08 11:30:00,93.4,93.56,93.29,93.36,22252.0,93.4,93.56,93.29,93.36,22252.0
2019-04-08 11:40:00,93.36,93.49,93.22,93.22,19006.0,93.36,93.49,93.22,93.22,19006.0
2019-04-08 11:50:00,93.2,93.2,92.96,93.02,16574.0,93.2,93.2,92.96,93.02,16574.0
2019-04-08 12:00:00,93.1,93.38,93.01,93.33,22521.0,93.1,93.38,93.01,93.33,22521.0
2019-04-08 12:10:00,93.38,93.79,93.37,93.72,13708.0,93.38,93.79,93.37,93.72,13708.0
2019-04-08 12:20:00,93.67,93.89,93.66,93.83,9400.0,93.67,93.89,93.66,93.83,9400.0
2019-04-08 12:30:00,93.82,94.0,93.74,93.92,24202.0,93.82,94.0,93.74,93.92,24202.0
2019-04-08 12:40:00,93.88,93.97,93.72,93.95,8800.0,93.88,93.97,93.72,93.95,8800.0
2019-04-08 12:50:00,93.96,94.24,93.88,94.24,12798.0,93.96,94.24,93.88,94.24,12798.0
2019-04-08 13:00:00,94.23,94.39,94.15,94.16,16131.0,94.23,94.39,94.15,94.16,16131.0
2019-04-08 13:10:00,94.16,94.2,93.92,93.95,31476.0,94.16,94.2,93.92,93.95,31476.0
2019-04-08 13:20:00,93.98,94.12,93.92,94.12,20014.0,93.98,94.12,93.92,94.12,20014.0
2019-04-08 13:30:00,94.09,94.26,94.02,94.06,16640.0,94.09,94.26,94.02,94.06,16640.0
2019-04-08 13:40:00,94.09,94.1,93.85,94.06,23169.0,94.09,94.1,93.85,94.06,23169.0
2019-04-08 13:50:00,94.05,94.26,94.05,94.19,9508.0,94.05,94.26,94.05,94.19,9508.0
2019-04-08 14:00:00,94.22,94.25,94.04,94.21,8175.0,94.22,94.25,94.04,94.21,8175.0
2019-04-08 14:10:00,94.17,94.21,94.09,94.13,7295.0,94.17,94.21,94.09,94.13,7295.0
2019-04-08 14:20:00,94.13,94.2,94.05,94.13,10562.0,94.13,94.2,94.05,94.13,10562.0
2019-04-08 14:30:00,94.14,94.19,93.97,94.05,14724.0,94.14,94.19,93.97,94.05,14724.0
2019-04-08 14:40:00,94.05,94.13,94.04,94.1,6371.0,94.05,94.13,94.04,94.1,6371.0
2019-04-08 14:50:00,94.05,94.15,94.03,94.15,9379.0,94.05,94.15,94.03,94.15,9379.0
2019-04-08 15:00:00,94.11,94.22,94.09,94.15,10439.0,94.11,94.22,94.09,94.15,10439.0
2019-04-08 15:10:00,94.15,94.26,94.12,94.21,11122.0,94.15,94.26,94.12,94.21,11122.0
2019-04-08 15:20:00,94.21,94.28,94.12,94.19,14052.0,94.21,94.28,94.12,94.19,14052.0
2019-04-08 15:30:00,94.15,94.32,94.11,94.17,30899.0,94.15,94.32,94.11,94.17,30899.0
2019-04-08 15:40:00,94.18,94.27,94.16,94.23,22418.0,94.18,94.27,94.16,94.23,22418.0
2019-04-08 15:50:00,94.23,94.31,94.1,94.29,102190.0,94.23,94.31,94.1,94.29,102190.0
2019-04-09 09:30:00,93.8,94.64,93.09,94.59,88368.0,93.8,94.64,93.09,94.59,88368.0
2019-04-09 09:40:00,94.51,94.79,94.08,94.28,34493.0,94.51,94.79,94.08,94.28,34493.0
2019-04-09 09:50:00,94.26,94.36,93.92,94.04,22364.0,94.26,94.36,93.92,94.04,22364.0
2019-04-09 10:00:00,94.1,94.28,93.77,93.98,74795.0,94.1,94.28,93.77,93.98,74795.0
2019-04-09 10:10:00,93.91,93.92,93.64,93.76,18372.0,93.91,93.92,93.64,93.76,18372.0
2019-04-09 10:20:00,93.81,94.01,93.75,93.89,24805.0,93.81,94.01,93.75,93.89,24805.0
2019-04-09 10:30:00,93.9,94.0,93.6,93.7,25589.0,93.9,94.0,93.6,93.7,25589.0
2019-04-09 10:40:00,93.7,93.84,93.53,93.65,26188.0,93.7,93.84,93.53,93.65,26188.0
2019-04-09 10:50:00,93.66,93.84,93.61,93.74,21180.0,93.66,93.84,93.61,93.74,21180.0
2019-04-09 11:00:00,93.77,93.99,93.65,93.68,30604.0,93.77,93.99,93.65,93.68,30604.0
2019-04-09 11:10:00,93.66,93.78,93.38,93.43,16083.0,93.66,93.78,93.38,93.43,16083.0
2019-04-09 11:20:00,93.49,93.61,93.45,93.55,17898.0,93.49,93.61,93.45,93.55,17898.0
2019-04-09 11:30:00,93.56,93.56,93.36,93.55,15543.0,93.56,93.56,93.36,93.55,15543.0
2019-04-09 11:40:00,93.55,93.8,93.48,93.74,16558.0,93.55,93.8,93.48,93.74,16558.0
2019-04-09 11:50:00,93.76,93.76,93.52,93.52,12627.0,93.76,93.76,93.52,93.52,12627.0
2019-04-09 12:00:00,93.54,93.77,93.51,93.64,24952.0,93.54,93.77,93.51,93.64,24952.0
2019-04-09 12:10:00,93.62,93.71,93.6,93.62,22380.0,93.62,93.71,93.6,93.62,22380.0
2019-04-09 12:20:00,93.64,93.75,93.62,93.7,36997.0,93.64,93.75,93.62,93.7,36997.0
2019-04-09 12:30:00,93.73,93.81,93.65,93.78,14363.0,93.73,93.81,93.65,93.78,14363.0
2019-04-09 12:40:00,93.78,93.87,93.64,93.69,11658.0,93.78,93.87,93.64,93.69,11658.0
2019-04-09 12:50:00,93.69,93.75,93.59,93.65,20039.0,93.69,93.75,93.59,93.65,20039.0
2019-04-09 13:00:00,93.67,93.81,93.63,93.63,20731.0,93.67,93.81,93.63,93.63,20731.0
2019-04-09 13:10:00,93.65,93.72,93.64,93.67,6307.0,93.65,93.72,93.64,93.67,6307.0
2019-04-09 13:20:00,93.69,93.69,93.54,93.55,6885.0,93.69,93.69,93.54,93.55,6885.0
2019-04-09 13:30:00,93.52,93.6,93.48,93.55,8123.0,93.52,93.6,93.48,93.55,8123.0
2019-04-09 13:40:00,93.57,93.61,93.49,93.57,8622.0,93.57,93.61,93.49,93.57,8622.0
2019-04-09 13:50:00,93.54,93.55,93.4,93.5,8575.0,93.54,93.55,93.4,93.5,8575.0
2019-04-09 14:00:00,93.49,93.57,93.45,93.51,6916.0,93.49,93.57,93.45,93.51,6916.0
2019-04-09 14:10:00,93.49,93.63,93.45,93.56,10353.0,93.49,93.63,93.45,93.56,10353.0
2019-04-09 14:20:00,93.55,93.59,93.52,93.52,11513.0,93.55,93.59,93.52,93.52,11513.0
2019-04-09 14:30:00,93.51,93.55,93.41,93.46,13153.0,93.51,93.55,93.41,93.46,13153.0
2019-04-09 14:40:00,93.45,93.46,93.31,93.38,11918.0,93.45,93.46,93.31,93.38,11918.0
2019-04-09 14:50:00,93.37,93.41,93.34,93.37,7421.0,93.37,93.41,93.34,93.37,7421.0
2019-04-09 15:00:00,93.34,93.44,93.3,93.34,28108.0,93.34,93.44,93.3,93.34,28108.0
2019-04-09 15:10:00,93.35,93.51,93.35,93.41,19731.0,93.35,93.51,93.35,93.41,19731.0
2019-04-09 15:20:00,93.41,93.46,93.28,93.29,23967.0,93.41,93.46,93.28,93.29,23967.0
2019-04-09 15:30:00,93.29,93.32,93.26,93.3,37774.0,93.29,93.32,93.26,93.3,37774.0
2019-04-09 15:40:00,93.3,93.31,93.17,93.18,63472.0,93.3,93.31,93.17,93.18,63472.0
2019-04-09 15:50:00,93.18,93.28,92.94,93.28,179468.0,93.18,93.28,92.94,93.28,179468.0
2019-04-10 09:30:00,93.38,94.1,93.38,93.62,102040.0,93.38,94.1,93.38,93.62,102040.0
2019-04-10 09:40:00,93.74,93.85,93.5,93.74,52191.0,93.74,93.85,93.5,93.74,52191.0
2019-04-10 09:50:00,93.79,93.98,93.6,93.85,55775.0,93.79,93.98,93.6,93.85,55775.0
2019-04-10 10:00:00,93.86,94.4,93.75,94.18,63530.0,93.86,94.4,93.75,94.18,63530.0
2019-04-10 10:10:00,94.14,94.37,94.02,94.28,30820.0,94.14,94.37,94.02,94.28,30820.0
2019-04-10 10:20:00,94.33,94.35,94.14,94.24,32954.0,94.33,94.35,94.14,94.24,32954.0
2019-04-10 10:30:00,94.28,94.34,94.18,94.29,33540.0,94.28,94.34,94.18,94.29,33540.0
2019-04-10 10:40:00,94.27,94.33,94.16,94.26,26445.0,94.27,94.33,94.16,94.26,26445.0
2019-04-10 10:50:00,94.23,94.24,93.89,93.9,13322.0,94.23,94.24,93.89,93.9,13322.0
2019-04-10 11:00:00,93.91,94.2,93.84,94.2,20014.0,93.91,94.2,93.84,94.2,20014.0
2019-04-10 11:10:00,94.17,94.25,94.05,94.2,22144.0,94.17,94.25,94.05,94.2,22144.0
2019-04-10 11:20:00,94.22,94.23,94.08,94.1,24535.0,94.22,94.23,94.08,94.1,24535.0
2019-04-10 11:30:00,94.06,94.13,93.98,94.03,16150.0,94.06,94.13,93.98,94.03,16150.0
2019-04-10 11:40:00,94.03,94.06,93.92,93.93,10656.0,94.03,94.06,93.92,93.93,10656.0
2019-04-10 11:50:00,93.94,93.99,93.92,93.97,7159.0,93.94,93.99,93.92,93.97,7159.0
2019-04-10 12:00:00,93.98,94.04,93.93,94.01,13784.0,93.98,94.04,93.93,94.01,13784.0
2019-04-10 12:10:00,94.01,94.01,93.89,93.99,16864.0,94.01,94.01,93.89,93.99,16864.0
2019-04-10 12:20:00,94.01,94.13,93.99,94.06,18154.0,94.01,94.13,93.99,94.06,18154.0
2019-04-10 12:30:00,94.06,94.23,94.03,94.2,38731.0,94.06,94.23,94.03,94.2,38731.0
2019-04-10 12:40:00,94.23,94.3,94.09,94.2,35461.0,94.23,94.3,94.09,94.2,35461.0
2019-04-10 12:50:00,94.2,94.36,94.14,94.33,9476.0,94.2,94.36,94.14,94.33,9476.0
2019-04-10 13:00:00,94.32,94.35,94.18,94.24,26761.0,94.32,94.35,94.18,94.24,26761.0
2019-04-10 13:10:00,94.25,94.56,94.25,94.5,25272.0,94.25,94.56,94.25,94.5,25272.0
2019-04-10 13:20:00,94.48,94.48,94.28,94.36,17506.0,94.48,94.48,94.28,94.36,17506.0
2019-04-10 13:30:00,94.38,94.54,94.37,94.4,11508.0,94.38,94.54,94.37,94.4,11508.0
2019-04-10 13:40:00,94.39,94.74,94.38,94.73,54434.0,94.39,94.74,94.38,94.73,54434.0
2019-04-10 13:50:00,94.7,94.88,94.65,94.81,19626.0,94.7,94.88,94.65,94.81,19626.0
2019-04-10 14:00:00,94.83,94.94,94.78,94.78,12221.0,94.83,94.94,94.78,94.78,12221.0
2019-04-10 14:10:00,94.78,94.96,94.67,94.96,19840.0,94.78,94.96,94.67,94.96,19840.0
2019-04-10 14:20:00,94.96,95.07,94.78,94.9,33268.0,94.96,95.07,94.78,94.9,33268.0
2019-04-10 14:30:00,94.84,94.87,94.69,94.72,8656.0,94.84,94.87,94.69,94.72,8656.0
2019-04-10 14:40:00,94.74,94.78,94.7,94.78,7465.0,94.74,94.78,94.7,94.78,7465.0
2019-04-10 14:50:00,94.78,95.0,94.78,94.93,17602.0,94.78,95.0,94.78,94.93,17602.0
2019-04-10 15:00:00,94.94,95.11,94.94,95.11,14934.0,94.94,95.11,94.94,95.11,14934.0
2019-04-10 15:10:00,95.09,95.17,95.07,95.1,11972.0,95.09,95.17,95.07,95.1,11972.0
2019-04-10 15:20:00,95.1,95.17,95.01,95.03,17402.0,95.1,95.17,95.01,95.03,17402.0
2019-04-10 15:30:00,95.04,95.2,95.03,95.16,29247.0,95.04,95.2,95.03,95.16,29247.0
2019-04-10 15:40:00,95.17,95.28,95.08,95.28,40006.0,95.17,95.28,95.08,95.28,40006.0
2019-04-10 15:50:00,95.26,95.37,95.13,95.37,111087.0,95.26,95.37,95.13,95.37,111087.0
2019-04-11 09:30:00,95.7,95.89,95.18,95.19,48108.0,95.7,95.89,95.18,95.19,48108.0
2019-04-11 09:40:00,95.19,95.29,94.8,95.12,34476.0,95.19,95.29,94.8,95.12,34476.0
2019-04-11 09:50:00,95.11,95.3,94.92,95.3,39059.0,95.11,95.3,94.92,95.3,39059.0
2019-04-11 10:00:00,95.27,95.74,95.19,95.53,44889.0,95.27,95.74,95.19,95.53,44889.0
2019-04-11 10:10:00,95.57,95.66,95.37,95.52,35609.0,95.57,95.66,95.37,95.52,35609.0
2019-04-11 10:20:00,95.54,95.66,95.44,95.48,20910.0,95.54,95.66,95.44,95.48,20910.0
2019-04-11 10:30:00,95.5,95.64,95.4,95.54,30959.0,95.5,95.64,95.4,95.54,30959.0
2019-04-11 10:40:00,95.53,95.71,95.52,95.7,7200.0,95.53,95.71,95.52,95.7,7200.0
2019-04-11 10:50:00,95.7,95.8,95.65,95.8,15713.0,95.7,95.8,95.65,95.8,15713.0
2019-04-11 11:00:00,95.8,95.87,95.72,95.87,20468.0,95.8,95.87,95.72,95.87,20468.0
2019-04-11 11:10:00,95.87,96.0,95.74,95.97,121530.0,95.87,96.0,95.74,95.97,121530.0
2019-04-11 11:20:00,95.95,96.23,95.9,96.02,39154.0,95.95,96.23,95.9,96.02,39154.0
2019-04-11 11:30:00,96.01,96.01,95.32,95.43,23628.0,96.01,96.01,95.32,95.43,23628.0
2019-04-11 11:40:00,95.38,95.41,95.11,95.37,14329.0,95.38,95.41,95.11,95.37,14329.0
2019-04-11 11:50:00,95.36,95.45,95.26,95.29,11835.0,95.36,95.45,95.26,95.29,11835.0
2019-04-11 12:00:00,95.27,95.5,95.25,95.47,37200.0,95.27,95.5,95.25,95.47,37200.0
2019-04-11 12:10:00,95.51,95.59,95.42,95.45,55891.0,95.51,95.59,95.42,95.45,55891.0
2019-04-11 12:20:00,95.48,95.57,95.36,95.5,8159.0,95.48,95.57,95.36,95.5,8159.0
2019-04-11 12:30:00,95.48,95.57,95.44,95.53,10004.0,95.48,95.57,95.44,95.53,10004.0
2019-04-11 12:40:00,95.54,95.58,95.44,95.48,10269.0,95.54,95.58,95.44,95.48,10269.0
2019-04-11 12:50:00,95.5,95.52,95.38,95.48,8174.0,95.5,95.52,95.38,95.48,8174.0
2019-04-11 13:00:00,95.45,95.59,95.45,95.59,10515.0,95.45,95.59,95.45,95.59,10515.0
2019-04-11 13:10:00,95.62,95.68,95.5,95.5,16610.0,95.62,95.68,95.5,95.5,16610.0
2019-04-11 13:20:00,95.52,95.59,95.41,95.52,17338.0,95.52,95.59,95.41,95.52,17338.0
2019-04-11 13:30:00,95.55,95.56,95.41,95.48,8346.0,95.55,95.56,95.41,95.48,8346.0
2019-04-11 13:40:00,95.48,95.65,95.37,95.62,6970.0,95.48,95.65,95.37,95.62,6970.0
2019-04-11 13:50:00,95.63,95.68,95.46,95.6,15651.0,95.63,95.68,95.46,95.6,15651.0
2019-04-11 14:00:00,95.63,95.66,95.53,95.53,5789.0,95.63,95.66,95.53,95.53,5789.0
2019-04-11 14:10:00,95.56,95.66,95.52,95.66,5300.0,95.56,95.66,95.52,95.66,5300.0
2019-04-11 14:20:00,95.65,95.7,95.53,95.53,7193.0,95.65,95.7,95.53,95.53,7193.0
2019-04-11 14:30:00,95.54,95.65,95.38,95.38,7230.0,95.54,95.65,95.38,95.38,7230.0
2019-04-11 14:40:00,95.4,95.4,95.14,95.25,7298.0,95.4,95.4,95.14,95.25,7298.0
2019-04-11 14:50:00,95.19,95.34,95.08,95.34,9325.0,95.19,95.34,95.08,95.34,9325.0
2019-04-11 15:00:00,95.34,95.42,95.26,95.34,9700.0,95.34,95.42,95.26,95.34,9700.0
2019-04-11 15:10:00,95.34,95.39,95.29,95.29,7318.0,95.34,95.39,95.29,95.29,7318.0
2019-04-11 15:20:00,95.3,95.36,95.18,95.25,12617.0,95.3,95.36,95.18,95.25,12617.0
2019-04-11 15:30:00,95.24,95.29,95.16,95.16,13390.0,95.24,95.29,95.16,95.16,13390.0
2019-04-11 15:40:00,95.15,95.21,95.07,95.12,28986.0,95.15,95.21,95.07,95.12,28986.0
2019-04-11 15:50:00,95.13,95.32,95.1,95.26,93060.0,95.13,95.32,95.1,95.26,93060.0
2019-04-12 09:30:00,95.78,95.78,94.04,94.35,56329.0,95.78,95.78,94.04,94.35,56329.0
2019-04-12 09:40:00,94.33,94.86,94.0,94.73,29284.0,94.33,94.86,94.0,94.73,29284.0
2019-04-12 09:50:00,94.8,95.17,94.73,95.05,32414.0,94.8,95.17,94.73,95.05,32414.0
2019-04-12 10:00:00,95.06,95.13,94.65,94.76,36372.0,95.06,95.13,94.65,94.76,36372.0
2019-04-12 10:10:00,94.76,94.87,94.6,94.68,51428.0,94.76,94.87,94.6,94.68,51428.0
2019-04-12 10:20:00,94.7,94.94,94.62,94.93,50142.0,94.7,94.94,94.62,94.93,50142.0
2019-04-12 10:30:00,94.94,94.94,94.52,94.58,24831.0,94.94,94.94,94.52,94.58,24831.0
2019-04-12 10:40:00,94.56,94.68,94.32,94.32,19794.0,94.56,94.68,94.32,94.32,19794.0
2019-04-12 10:50:00,94.38,94.57,94.29,94.46,12582.0,94.38,94.57,94.29,94.46,12582.0
2019-04-12 11:00:00,94.43,94.58,94.4,94.45,33175.0,94.43,94.58,94.4,94.45,33175.0
2019-04-12 11:10:00,94.45,94.49,94.24,94.49,23727.0,94.45,94.49,94.24,94.49,23727.0
2019-04-12 11:20:00,94.49,94.64,94.45,94.56,24973.0,94.49,94.64,94.45,94.56,24973.0
2019-04-12 11:30:00,94.56,94.81,94.56,94.62,13813.0,94.56,94.81,94.56,94.62,13813.0
2019-04-12 11:40:00,94.62,94.65,94.52,94.59,17025.0,94.62,94.65,94.52,94.59,17025.0
2019-04-12 11:50:00,94.57,94.69,94.57,94.61,8300.0,94.57,94.69,94.57,94.61,8300.0
2019-04-12 12:00:00,94.61,94.65,94.41,94.55,11348.0,94.61,94.65,94.41,94.55,11348.0
2019-04-12 12:10:00,94.57,94.79,94.51,94.79,11805.0,94.57,94.79,94.51,94.79,11805.0
2019-04-12 12:20:00,94.78,94.87,94.68,94.84,9062.0,94.78,94.87,94.68,94.84,9062.0
2019-04-12 12:30:00,94.86,94.92,94.68,94.7,7506.0,94.86,94.92,94.68,94.7,7506.0
2019-04-12 12:40:00,94.69,94.79,94.67,94.71,11204.0,94.69,94.79,94.67,94.71,11204.0
2019-04-12 12:50:00,94.71,94.84,94.7,94.8,25284.0,94.71,94.84,94.7,94.8,25284.0
2019-04-12 13:00:00,94.8,94.86,94.68,94.81,17966.0,94.8,94.86,94.68,94.81,17966.0
2019-04-12 13:10:00,94.82,94.84,94.59,94.6,14935.0,94.82,94.84,94.59,94.6,14935.0
2019-04-12 13:20:00,94.58,94.66,94.52,94.62,8771.0,94.58,94.66,94.52,94.62,8771.0
2019-04-12 13:30:00,94.62,94.73,94.46,94.48,22277.0,94.62,94.73,94.46,94.48,22277.0
2019-04-12 13:40:00,94.49,94.51,94.4,94.5,14104.0,94.49,94.51,94.4,94.5,14104.0
2019-04-12 13:50:00,94.5,94.59,94.46,94.56,21532.0,94.5,94.59,94.46,94.56,21532.0
2019-04-12 14:00:00,94.53,94.76,94.52,94.65,27591.0,94.53,94.76,94.52,94.65,27591.0
2019-04-12 14:10:00,94.67,94.76,94.62,94.72,38717.0,94.67,94.76,94.62,94.72,38717.0
2019-04-12 14:20:00,94.72,94.77,94.61,94.66,28355.0,94.72,94.77,94.61,94.66,28355.0
2019-04-12 14:30:00,94.66,94.72,94.61,94.65,49474.0,94.66,94.72,94.61,94.65,49474.0
2019-04-12 14:40:00,94.65,94.74,94.61,94.68,9975.0,94.65,94.74,94.61,94.68,9975.0
2019-04-12 14:50:00,94.69,94.73,94.64,94.65,9552.0,94.69,94.73,94.64,94.65,9552.0
2019-04-12 15:00:00,94.66,94.66,94.53,94.53,11029.0,94.66,94.66,94.53,94.53,11029.0
2019-04-12 15:10:00,94.5,94.56,94.48,94.53,9862.0,94.5,94.56,94.48,94.53,9862.0
2019-04-12 15:20:00,94.55,94.55,94.39,94.41,15980.0,94.55,94.55,94.39,94.41,15980.0
2019-04-12 15:30:00,94.41,94.47,94.35,94.36,29439.0,94.41,94.47,94.35,94.36,29439.0
2019-04-12 15:40:00,94.35,94.37,94.32,94.34,40511.0,94.35,94.37,94.32,94.34,40511.0
2019-04-12 15:50:00,94.34,94.36,94.09,94.1,169511.0,94.34,94.36,94.09,94.1,169511.0
2019-04-15 09:30:00,94.57,95.25,94.12,95.17,91258.0,94.57,95.25,94.12,95.17,91258.0
2019-04-15 09:40:00,95.18,95.57,94.96,95.06,37479.0,95.18,95.57,94.96,95.06,37479.0
2019-04-15 09:50:00,95.06,95.52,95.02,95.43,91411.0,95.06,95.52,95.02,95.43,91411.0
2019-04-15 10:00:00,95.44,96.17,95.35,95.97,36401.0,95.44,96.17,95.35,95.97,36401.0
2019-04-15 10:10:00,95.97,95.99,95.33,95.42,39830.0,95.97,95.99,95.33,95.42,39830.0
2019-04-15 10:20:00,95.47,95.69,95.33,95.45,28129.0,95.47,95.69,95.33,95.45,28129.0
2019-04-15 10:30:00,95.41,95.43,94.9,94.95,38866.0,95.41,95.43,94.9,94.95,38866.0
2019-04-15 10:40:00,94.96,95.25,94.85,95.18,40073.0,94.96,95.25,94.85,95.18,40073.0
2019-04-15 10:50:00,95.18,95.25,94.98,95.02,18088.0,95.18,95.25,94.98,95.02,18088.0
2019-04-15 11:00:00,95.03,95.12,94.95,95.04,41643.0,95.03,95.12,94.95,95.04,41643.0
2019-04-15 11:10:00,95.04,95.08,94.66,94.66,23124.0,95.04,95.08,94.66,94.66,23124.0
2019-04-15 11:20:00,94.62,94.64,94.27,94.3,31000.0,94.62,94.64,94.27,94.3,31000.0
2019-04-15 11:30:00,94.27,94.27,93.82,93.86,22926.0,94.27,94.27,93.82,93.86,22926.0
2019-04-15 11:40:00,93.86,93.93,93.7,93.8,26920.0,93.86,93.93,93.7,93.8,26920.0
2019-04-15 11:50:00,93.79,93.84,93.59,93.6,35117.0,93.79,93.84,93.59,93.6,35117.0
2019-04-15 12:00:00,93.6,93.68,93.08,93.18,94231.0,93.6,93.68,93.08,93.18,94231.0
2019-04-15 12:10:00,93.2,93.53,93.06,93.29,62406.0,93.2,93.53,93.06,93.29,62406.0
2019-04-15 12:20:00,93.34,93.55,93.34,93.37,16470.0,93.34,93.55,93.34,93.37,16470.0
2019-04-15 12:30:00,93.39,93.64,93.38,93.48,12794.0,93.39,93.64,93.38,93.48,12794.0
2019-04-15 12:40:00,93.43,93.52,93.33,93.35,10738.0,93.43,93.52,93.33,93.35,10738.0
2019-04-15 12:50:00,93.35,93.35,93.07,93.11,20955.0,93.35,93.35,93.07,93.11,20955.0
2019-04-15 13:00:00,93.13,93.26,93.03,93.22,10374.0,93.13,93.26,93.03,93.22,10374.0
2019-04-15 13:10:00,93.27,93.3,93.12,93.16,7084.0,93.27,93.3,93.12,93.16,7084.0
2019-04-15 13:20:00,93.17,93.35,93.17,93.32,9435.0,93.17,93.35,93.17,93.32,9435.0
2019-04-15 13:30:00,93.26,93.41,93.26,93.4,7546.0,93.26,93.41,93.26,93.4,7546.0
2019-04-15 13:40:00,93.43,93.43,93.33,93.34,20051.0,93.43,93.43,93.33,93.34,20051.0
2019-04-15 13:50:00,93.34,93.34,93.15,93.26,17295.0,93.34,93.34,93.15,93.26,17295.0
2019-04-15 14:00:00,93.24,93.35,93.19,93.24,51679.0,93.24,93.35,93.19,93.24,51679.0
2019-04-15 14:10:00,93.23,93.28,93.02,93.04,23646.0,93.23,93.28,93.02,93.04,23646.0
2019-04-15 14:20:00,93.02,93.08,92.85,92.93,29957.0,93.02,93.08,92.85,92.93,29957.0
2019-04-15 14:30:00,92.94,93.04,92.72,92.73,43375.0,92.94,93.04,92.72,92.73,43375.0
2019-04-15 14:40:00,92.76,92.93,92.68,92.76,45991.0,92.76,92.93,92.68,92.76,45991.0
2019-04-15 14:50:00,92.78,92.99,92.7,92.77,36063.0,92.78,92.99,92.7,92.77,36063.0
2019-04-15 15:00:00,92.79,92.97,92.71,92.88,37712.0,92.79,92.97,92.71,92.88,37712.0
2019-04-15 15:10:00,92.92,93.01,92.67,92.86,70144.0,92.92,93.01,92.67,92.86,70144.0
2019-04-15 15:20:00,92.86,92.95,92.71,92.86,34554.0,92.86,92.95,92.71,92.86,34554.0
2019-04-15 15:30:00,92.85,92.98,92.73,92.85,66067.0,92.85,92.98,92.73,92.85,66067.0
2019-04-15 15:40:00,92.84,92.86,92.58,92.81,67100.0,92.84,92.86,92.58,92.81,67100.0
2019-04-15 15:50:00,92.82,92.87,92.64,92.65,174949.0,92.82,92.87,92.64,92.65,174949.0
2019-04-16 09:30:00,93.0,93.07,90.38,90.68,121594.0,93.0,93.07,90.38,90.68,121594.0
2019-04-16 09:40:00,90.61,90.97,90.24,90.32,99036.0,90.61,90.97,90.24,90.32,99036.0
2019-04-16 09:50:00,90.3,90.34,89.62,90.21,113703.0,90.3,90.34,89.62,90.21,113703.0
2019-04-16 10:00:00,90.21,90.75,90.1,90.43,89082.0,90.21,90.75,90.1,90.43,89082.0
2019-04-16 10:10:00,90.38,90.93,90.31,90.75,62602.0,90.38,90.93,90.31,90.75,62602.0
2019-04-16 10:20:00,90.8,91.0,90.62,90.8,59546.0,90.8,91.0,90.62,90.8,59546.0
2019-04-16 10:30:00,90.79,90.79,90.54,90.65,47398.0,90.79,90.79,90.54,90.65,47398.0
2019-04-16 10:40:00,90.64,90.64,90.16,90.25,49282.0,90.64,90.64,90.16,90.25,49282.0
2019-04-16 10:50:00,90.25,90.29,90.07,90.12,57164.0,90.25,90.29,90.07,90.12,57164.0
2019-04-16 11:00:00,90.13,90.65,90.12,90.64,90433.0,90.13,90.65,90.12,90.64,90433.0
2019-04-16 11:10:00,90.65,90.75,90.35,90.43,54203.0,90.65,90.75,90.35,90.43,54203.0
2019-04-16 11:20:00,90.44,90.63,90.35,90.5,26917.0,90.44,90.63,90.35,90.5,26917.0
2019-04-16 11:30:00,90.52,90.79,90.46,90.61,48411.0,90.52,90.79,90.46,90.61,48411.0
2019-04-16 11:40:00,90.6,90.65,90.28,90.55,55771.0,90.6,90.65,90.28,90.55,55771.0
2019-04-16 11:50:00,90.56,90.94,90.56,90.83,33338.0,90.56,90.94,90.56,90.83,33338.0
2019-04-16 12:00:00,90.82,90.91,90.71,90.75,20864.0,90.82,90.91,90.71,90.75,20864.0
2019-04-16 12:10:00,90.76,90.77,90.48,90.51,45636.0,90.76,90.77,90.48,90.51,45636.0
2019-04-16 12:20:00,90.49,90.52,90.29,90.31,24510.0,90.49,90.52,90.29,90.31,24510.0
2019-04-16 12:30:00,90.31,90.4,90.25,90.36,40159.0,90.31,90.4,90.25,90.36,40159.0
2019-04-16 12:40:00,90.35,90.35,90.14,90.15,16995.0,90.35,90.35,90.14,90.15,16995.0
2019-04-16 12:50:00,90.15,90.32,90.11,90.12,27511.0,90.15,90.32,90.11,90.12,27511.0
2019-04-16 13:00:00,90.07,90.25,90.01,90.13,34840.0,90.07,90.25,90.01,90.13,34840.0
2019-04-16 13:10:00,90.13,90.13,90.01,90.04,16801.0,90.13,90.13,90.01,90.04,16801.0
2019-04-16 13:20:00,90.04,90.12,90.03,90.08,30666.0,90.04,90.12,90.03,90.08,30666.0
2019-04-16 13:30:00,90.07,90.12,90.01,90.09,21895.0,90.07,90.12,90.01,90.09,21895.0
2019-04-16 13:40:00,90.08,90.16,90.08,90.14,15232.0,90.08,90.16,90.08,90.14,15232.0
2019-04-16 13:50:00,90.13,90.13,89.87,89.95,54067.0,90.13,90.13,89.87,89.95,54067.0
2019-04-16 14:00:00,89.95,89.95,89.72,89.84,49603.0,89.95,89.95,89.72,89.84,49603.0
2019-04-16 14:10:00,89.83,90.02,89.73,90.02,50598.0,89.83,90.02,89.73,90.02,50598.0
2019-04-16 14:20:00,89.97,90.63,89.96,90.5,89716.0,89.97,90.63,89.96,90.5,89716.0
2019-04-16 14:30:00,90.51,91.49,90.48,91.32,57953.0,90.51,91.49,90.48,91.32,57953.0
2019-04-16 14:40:00,91.32,91.33,90.99,91.04,47469.0,91.32,91.33,90.99,91.04,47469.0
2019-04-16 14:50:00,91.05,91.05,90.84,90.86,34067.0,91.05,91.05,90.84,90.86,34067.0
2019-04-16 15:00:00,90.89,90.92,90.66,90.66,28157.0,90.89,90.92,90.66,90.66,28157.0
2019-04-16 15:10:00,90.61,90.66,90.4,90.44,32741.0,90.61,90.66,90.4,90.44,32741.0
2019-04-16 15:20:00,90.43,90.52,90.36,90.45,30484.0,90.43,90.52,90.36,90.45,30484.0
2019-04-16 15:30:00,90.44,90.5,90.25,90.39,49063.0,90.44,90.5,90.25,90.39,49063.0
2019-04-16 15:40:00,90.4,90.61,90.37,90.57,78863.0,90.4,90.61,90.37,90.57,78863.0
2019-04-16 15:50:00,90.57,90.98,90.53,90.94,158444.0,90.57,90.98,90.53,90.94,158444.0
2019-04-17 09:30:00,90.94,91.18,89.5,90.23,74173.0,90.94,91.18,89.5,90.23,74173.0
2019-04-17 09:40:00,90.33,90.33,89.16,89.56,93529.0,90.33,90.33,89.16,89.56,93529.0
2019-04-17 09:50:00,89.55,89.55,88.69,88.7,79759.0,89.55,89.55,88.69,88.7,79759.0
2019-04-17 10:00:00,88.6,88.6,87.97,88.42,94380.0,88.6,88.6,87.97,88.42,94380.0
2019-04-17 10:10:00,88.4,88.52,88.15,88.35,57974.0,88.4,88.52,88.15,88.35,57974.0
2019-04-17 10:20:00,88.4,88.93,88.15,88.8,44631.0,88.4,88.93,88.15,88.8,44631.0
2019-04-17 10:30:00,88.78,89.03,88.78,89.01,33665.0,88.78,89.03,88.78,89.01,33665.0
2019-04-17 10:40:00,89.01,89.13,88.75,88.75,77572.0,89.01,89.13,88.75,88.75,77572.0
2019-04-17 10:50:00,88.8,88.93,88.67,88.68,54373.0,88.8,88.93,88.67,88.68,54373.0
2019-04-17 11:00:00,88.69,89.12,88.68,89.12,64008.0,88.69,89.12,88.68,89.12,64008.0
2019-04-17 11:10:00,89.12,89.81,89.11,89.73,61717.0,89.12,89.81,89.11,89.73,61717.0
2019-04-17 11:20:00,89.74,89.92,89.7,89.91,53803.0,89.74,89.92,89.7,89.91,53803.0
2019-04-17 11:30:00,89.89,90.11,89.75,89.77,44903.0,89.89,90.11,89.75,89.77,44903.0
2019-04-17 11:40:00,89.78,90.37,89.75,90.23,38355.0,89.78,90.37,89.75,90.23,38355.0
2019-04-17 11:50:00,90.2,90.27,89.86,89.91,25286.0,90.2,90.27,89.86,89.91,25286.0
2019-04-17 12:00:00,89.9,90.02,89.72,89.73,32316.0,89.9,90.02,89.72,89.73,32316.0
2019-04-17 12:10:00,89.71,90.04,89.66,90.04,35495.0,89.71,90.04,89.66,90.04,35495.0
2019-04-17 12:20:00,90.05,90.38,89.98,90.3,22360.0,90.05,90.38,89.98,90.3,22360.0
2019-04-17 12:30:00,90.31,90.5,90.13,90.32,35667.0,90.31,90.5,90.13,90.32,35667.0
2019-04-17 12:40:00,90.34,90.55,90.32,90.39,24509.0,90.34,90.55,90.32,90.39,24509.0
2019-04-17 12:50:00,90.39,90.66,90.38,90.59,24636.0,90.39,90.66,90.38,90.59,24636.0
2019-04-17 13:00:00,90.63,90.78,90.48,90.68,55457.0,90.63,90.78,90.48,90.68,55457.0
2019-04-17 13:10:00,90.7,90.75,90.62,90.67,26236.0,90.7,90.75,90.62,90.67,26236.0
2019-04-17 13:20:00,90.7,90.8,90.62,90.71,26450.0,90.7,90.8,90.62,90.71,26450.0
2019-04-17 13:30:00,90.73,90.79,90.48,90.5,25311.0,90.73,90.79,90.48,90.5,25311.0
2019-04-17 13:40:00,90.47,90.53,90.15,90.25,28892.0,90.47,90.53,90.15,90.25,28892.0
2019-04-17 13:50:00,90.25,90.3,90.05,90.06,12334.0,90.25,90.3,90.05,90.06,12334.0
2019-04-17 14:00:00,90.06,90.17,90.03,90.17,17642.0,90.06,90.17,90.03,90.17,17642.0
2019-04-17 14:10:00,90.16,90.21,89.98,90.0,28354.0,90.16,90.21,89.98,90.0,28354.0
2019-04-17 14:20:00,89.99,89.99,89.68,89.75,23116.0,89.99,89.99,89.68,89.75,23116.0
2019-04-17 14:30:00,89.77,89.87,89.72,89.72,11088.0,89.77,89.87,89.72,89.72,11088.0
2019-04-17 14:40:00,89.72,89.82,89.64,89.8,20579.0,89.72,89.82,89.64,89.8,20579.0
2019-04-17 14:50:00,89.79,89.92,89.78,89.88,19372.0,89.79,89.92,89.78,89.88,19372.0
2019-04-17 15:00:00,89.89,90.04,89.82,89.85,22103.0,89.89,90.04,89.82,89.85,22103.0
2019-04-17 15:10:00,89.83,89.84,89.72,89.72,59214.0,89.83,89.84,89.72,89.72,59214.0
2019-04-17 15:20:00,89.7,89.73,89.54,89.66,85314.0,89.7,89.73,89.54,89.66,85314.0
2019-04-17 15:30:00,89.63,89.67,89.39,89.51,43497.0,89.63,89.67,89.39,89.51,43497.0
2019-04-17 15:40:00,89.5,89.66,89.5,89.59,69065.0,89.5,89.66,89.5,89.59,69065.0
2019-04-17 15:50:00,89.6,89.81,89.6,89.74,178710.0,89.6,89.81,89.6,89.74,178710.0
2019-04-18 09:30:00,90.44,90.75,89.43,90.72,104234.0,90.44,90.75,89.43,90.72,104234.0
2019-04-18 09:40:00,90.72,91.06,90.36,90.58,58595.0,90.72,91.06,90.36,90.58,58595.0
2019-04-18 09:50:00,90.61,90.76,89.95,90.11,38529.0,90.61,90.76,89.95,90.11,38529.0
2019-04-18 10:00:00,90.24,90.71,90.23,90.58,28386.0,90.24,90.71,90.23,90.58,28386.0
2019-04-18 10:10:00,90.5,90.9,90.44,90.54,33615.0,90.5,90.9,90.44,90.54,33615.0
2019-04-18 10:20:00,90.46,90.47,90.14,90.34,33525.0,90.46,90.47,90.14,90.34,33525.0
2019-04-18 10:30:00,90.3,90.63,90.29,90.51,24702.0,90.3,90.63,90.29,90.51,24702.0
2019-04-18 10:40:00,90.55,90.74,90.41,90.62,32999.0,90.55,90.74,90.41,90.62,32999.0
2019-04-18 10:50:00,90.63,90.7,90.49,90.52,65803.0,90.63,90.7,90.49,90.52,65803.0
2019-04-18 11:00:00,90.57,90.61,90.38,90.48,22857.0,90.57,90.61,90.38,90.48,22857.0
2019-04-18 11:10:00,90.51,90.62,90.25,90.29,33716.0,90.51,90.62,90.25,90.29,33716.0
2019-04-18 11:20:00,90.29,90.45,89.85,89.89,27191.0,90.29,90.45,89.85,89.89,27191.0
2019-04-18 11:30:00,89.89,90.11,89.8,90.02,25270.0,89.89,90.11,89.8,90.02,25270.0
2019-04-18 11:40:00,90.04,90.26,90.03,90.15,18167.0,90.04,90.26,90.03,90.15,18167.0
2019-04-18 11:50:00,90.19,90.46,90.16,90.38,20021.0,90.19,90.46,90.16,90.38,20021.0
2019-04-18 12:00:00,90.36,90.44,90.06,90.19,62397.0,90.36,90.44,90.06,90.19,62397.0
2019-04-18 12:10:00,90.2,90.46,90.2,90.42,14278.0,90.2,90.46,90.2,90.42,14278.0
2019-04-18 12:20:00,90.4,90.5,90.3,90.42,15075.0,90.4,90.5,90.3,90.42,15075.0
2019-04-18 12:30:00,90.43,90.69,90.41,90.57,12813.0,90.43,90.69,90.41,90.57,12813.0
2019-04-18 12:40:00,90.59,90.64,90.49,90.6,24029.0,90.59,90.64,90.49,90.6,24029.0
2019-04-18 12:50:00,90.61,90.66,90.55,90.58,17666.0,90.61,90.66,90.55,90.58,17666.0
2019-04-18 13:00:00,90.56,90.98,90.55,90.88,18218.0,90.56,90.98,90.55,90.88,18218.0
2019-04-18 13:10:00,90.86,90.96,90.82,90.83,38009.0,90.86,90.96,90.82,90.83,38009.0
2019-04-18 13:20:00,90.78,90.88,90.63,90.67,11370.0,90.78,90.88,90.63,90.67,11370.0
2019-04-18 13:30:00,90.67,90.89,90.66,90.87,13336.0,90.67,90.89,90.66,90.87,13336.0
2019-04-18 13:40:00,90.87,90.9,90.77,90.89,14488.0,90.87,90.9,90.77,90.89,14488.0
2019-04-18 13:50:00,90.86,91.0,90.86,90.91,9985.0,90.86,91.0,90.86,90.91,9985.0
2019-04-18 14:00:00,90.91,90.94,90.82,90.89,20937.0,90.91,90.94,90.82,90.89,20937.0
2019-04-18 14:10:00,90.86,91.05,90.86,91.05,42214.0,90.86,91.05,90.86,91.05,42214.0
2019-04-18 14:20:00,91.06,91.19,90.97,91.09,34585.0,91.06,91.19,90.97,91.09,34585.0
2019-04-18 14:30:00,91.07,91.09,90.98,90.99,16150.0,91.07,91.09,90.98,90.99,16150.0
2019-04-18 14:40:00,91.02,91.27,91.02,91.08,15138.0,91.02,91.27,91.02,91.08,15138.0
2019-04-18 14:50:00,91.1,91.18,91.02,91.05,23165.0,91.1,91.18,91.02,91.05,23165.0
2019-04-18 15:00:00,91.07,91.07,90.79,90.84,18109.0,91.07,91.07,90.79,90.84,18109.0
2019-04-18 15:10:00,90.84,90.93,90.7,90.73,41300.0,90.84,90.93,90.7,90.73,41300.0
2019-04-18 15:20:00,90.73,90.82,90.57,90.79,25907.0,90.73,90.82,90.57,90.79,25907.0
2019-04-18 15:30:00,90.76,90.86,90.74,90.82,32435.0,90.76,90.86,90.74,90.82,32435.0
2019-04-18 15:40:00,90.82,90.86,90.63,90.73,56145.0,90.82,90.86,90.63,90.73,56145.0
2019-04-18 15:50:00,90.73,90.93,90.7,90.74,224383.0,90.73,90.93,90.7,90.74,224383.0
2019-04-22 09:30:00,90.66,91.28,90.66,91.01,136271.0,90.66,91.28,90.66,91.01,136271.0
2019-04-22 09:40:00,90.97,91.22,90.38,90.38,55660.0,90.97,91.22,90.38,90.38,55660.0
2019-04-22 09:50:00,90.29,90.33,89.89,90.28,27898.0,90.29,90.33,89.89,90.28,27898.0
2019-04-22 10:00:00,90.15,90.46,90.14,90.33,31396.0,90.15,90.46,90.14,90.33,31396.0
2019-04-22 10:10:00,90.3,90.3,89.98,90.05,33864.0,90.3,90.3,89.98,90.05,33864.0
2019-04-22 10:20:00,90.15,90.34,90.11,90.27,20894.0,90.15,90.34,90.11,90.27,20894.0
2019-04-22 10:30:00,90.26,90.47,90.24,90.24,25364.0,90.26,90.47,90.24,90.24,25364.0
2019-04-22 10:40:00,90.23,90.69,90.22,90.69,32257.0,90.23,90.69,90.22,90.69,32257.0
2019-04-22 10:50:00,90.7,90.74,90.45,90.67,27439.0,90.7,90.74,90.45,90.67,27439.0
2019-04-22 11:00:00,90.7,90.75,90.44,90.57,9735.0,90.7,90.75,90.44,90.57,9735.0
2019-04-22 11:10:00,90.61,90.71,90.55,90.63,14530.0,90.61,90.71,90.55,90.63,14530.0
2019-04-22 11:20:00,90.59,90.87,90.59,90.87,17786.0,90.59,90.87,90.59,90.87,17786.0
2019-04-22 11:30:00,90.84,90.86,90.74,90.78,15906.0,90.84,90.86,90.74,90.78,15906.0
2019-04-22 11:40:00,90.78,91.02,90.77,90.92,19971.0,90.78,91.02,90.77,90.92,19971.0
2019-04-22 11:50:00,90.9,91.13,90.88,91.12,10302.0,90.9,91.13,90.88,91.12,10302.0
2019-04-22 12:00:00,91.11,91.12,90.96,91.02,166175.0,91.11,91.12,90.96,91.02,166175.0
2019-04-22 12:10:00,91.06,91.3,91.06,91.12,14643.0,91.06,91.3,91.06,91.12,14643.0
2019-04-22 12:20:00,91.12,91.19,90.9,91.13,12298.0,91.12,91.19,90.9,91.13,12298.0
2019-04-22 12:30:00,91.09,91.18,90.94,90.94,9150.0,91.09,91.18,90.94,90.94,9150.0
2019-04-22 12:40:00,90.99,91.16,90.97,91.09,7900.0,90.99,91.16,90.97,91.09,7900.0
2019-04-22 12:50:00,91.1,91.28,90.99,91.14,27058.0,91.1,91.28,90.99,91.14,27058.0
2019-04-22 13:00:00,91.13,91.17,91.06,91.12,41830.0,91.13,91.17,91.06,91.12,41830.0
2019-04-22 13:10:00,91.13,91.24,91.11,91.16,16628.0,91.13,91.24,91.11,91.16,16628.0
2019-04-22 13:20:00,91.17,91.4,91.13,91.4,71236.0,91.17,91.4,91.13,91.4,71236.0
2019-04-22 13:30:00,91.42,91.54,91.4,91.49,10820.0,91.42,91.54,91.4,91.49,10820.0
2019-04-22 13:40:00,91.46,91.46,91.27,91.41,21744.0,91.46,91.46,91.27,91.41,21744.0
2019-04-22 13:50:00,91.4,91.45,91.32,91.4,13225.0,91.4,91.45,91.32,91.4,13225.0
2019-04-22 14:00:00,91.4,91.41,91.2,91.23,15567.0,91.4,91.41,91.2,91.23,15567.0
2019-04-22 14:10:00,91.24,91.25,91.03,91.14,23273.0,91.24,91.25,91.03,91.14,23273.0
2019-04-22 14:20:00,91.13,91.18,90.98,91.16,11138.0,91.13,91.18,90.98,91.16,11138.0
2019-04-22 14:30:00,91.17,91.3,91.11,91.25,6812.0,91.17,91.3,91.11,91.25,6812.0
2019-04-22 14:40:00,91.25,91.41,91.22,91.31,6828.0,91.25,91.41,91.22,91.31,6828.0
2019-04-22 14:50:00,91.32,91.52,91.32,91.47,11483.0,91.32,91.52,91.32,91.47,11483.0
2019-04-22 15:00:00,91.44,91.79,91.44,91.74,15519.0,91.44,91.79,91.44,91.74,15519.0
2019-04-22 15:10:00,91.69,91.69,91.54,91.69,20147.0,91.69,91.69,91.54,91.69,20147.0
2019-04-22 15:20:00,91.66,91.71,91.59,91.68,11644.0,91.66,91.71,91.59,91.68,11644.0
2019-04-22 15:30:00,91.68,91.9,91.68,91.87,19636.0,91.68,91.9,91.68,91.87,19636.0
2019-04-22 15:40:00,91.86,91.99,91.86,91.91,42460.0,91.86,91.99,91.86,91.91,42460.0
2019-04-22 15:50:00,91.9,91.98,91.75,91.92,134219.0,91.9,91.98,91.75,91.92,134219.0
2019-04-23 09:30:00,92.25,93.37,92.1,93.04,69000.0,92.25,93.37,92.1,93.04,69000.0
2019-04-23 09:40:00,93.02,93.46,93.0,93.25,28149.0,93.02,93.46,93.0,93.25,28149.0
2019-04-23 09:50:00,93.26,93.75,93.17,93.54,21579.0,93.26,93.75,93.17,93.54,21579.0
2019-04-23 10:00:00,93.58,94.12,93.41,93.71,33179.0,93.58,94.12,93.41,93.71,33179.0
2019-04-23 10:10:00,93.72,94.05,93.66,93.79,17233.0,93.72,94.05,93.66,93.79,17233.0
2019-04-23 10:20:00,93.84,94.24,93.73,93.8,33627.0,93.84,94.24,93.73,93.8,33627.0
2019-04-23 10:30:00,93.84,93.88,93.57,93.69,26861.0,93.84,93.88,93.57,93.69,26861.0
2019-04-23 10:40:00,93.7,93.82,93.49,93.68,28352.0,93.7,93.82,93.49,93.68,28352.0
2019-04-23 10:50:00,93.71,93.92,93.63,93.63,29384.0,93.71,93.92,93.63,93.63,29384.0
2019-04-23 11:00:00,93.59,93.64,93.32,93.47,33237.0,93.59,93.64,93.32,93.47,33237.0
2019-04-23 11:10:00,93.47,93.69,93.44,93.53,30172.0,93.47,93.69,93.44,93.53,30172.0
2019-04-23 11:20:00,93.53,93.8,93.48,93.73,50389.0,93.53,93.8,93.48,93.73,50389.0
2019-04-23 11:30:00,93.79,93.85,93.63,93.83,34014.0,93.79,93.85,93.63,93.83,34014.0
2019-04-23 11:40:00,93.78,93.8,93.6,93.7,74006.0,93.78,93.8,93.6,93.7,74006.0
2019-04-23 11:50:00,93.68,93.68,93.42,93.56,31488.0,93.68,93.68,93.42,93.56,31488.0
2019-04-23 12:00:00,93.55,93.86,93.53,93.79,15845.0,93.55,93.86,93.53,93.79,15845.0
2019-04-23 12:10:00,93.81,93.81,93.72,93.73,10715.0,93.81,93.81,93.72,93.73,10715.0
2019-04-23 12:20:00,93.71,93.79,93.48,93.63,32488.0,93.71,93.79,93.48,93.63,32488.0
2019-04-23 12:30:00,93.62,93.67,93.17,93.25,25511.0,93.62,93.67,93.17,93.25,25511.0
2019-04-23 12:40:00,93.21,93.47,93.15,93.41,9680.0,93.21,93.47,93.15,93.41,9680.0
2019-04-23 12:50:00,93.36,93.47,93.35,93.47,10302.0,93.36,93.47,93.35,93.47,10302.0
2019-04-23 13:00:00,93.47,93.55,93.37,93.54,9748.0,93.47,93.55,93.37,93.54,9748.0
2019-04-23 13:10:00,93.56,93.64,93.52,93.64,9612.0,93.56,93.64,93.52,93.64,9612.0
2019-04-23 13:20:00,93.62,93.65,93.5,93.62,15886.0,93.62,93.65,93.5,93.62,15886.0
2019-04-23 13:30:00,93.59,93.64,93.55,93.64,8563.0,93.59,93.64,93.55,93.64,8563.0
2019-04-23 13:40:00,93.64,93.67,93.59,93.66,13804.0,93.64,93.67,93.59,93.66,13804.0
2019-04-23 13:50:00,93.67,93.75,93.64,93.69,15007.0,93.67,93.75,93.64,93.69,15007.0
2019-04-23 14:00:00,93.66,93.8,93.66,93.7,13616.0,93.66,93.8,93.66,93.7,13616.0
2019-04-23 14:10:00,93.74,93.79,93.62,93.7,20722.0,93.74,93.79,93.62,93.7,20722.0
2019-04-23 14:20:00,93.69,93.74,93.56,93.63,13347.0,93.69,93.74,93.56,93.63,13347.0
2019-04-23 14:30:00,93.61,93.7,93.54,93.55,15024.0,93.61,93.7,93.54,93.55,15024.0
2019-04-23 14:40:00,93.56,93.62,93.42,93.62,22838.0,93.56,93.62,93.42,93.62,22838.0
2019-04-23 14:50:00,93.63,93.79,93.6,93.79,17596.0,93.63,93.79,93.6,93.79,17596.0
2019-04-23 15:00:00,93.77,93.91,93.76,93.78,22906.0,93.77,93.91,93.76,93.78,22906.0
2019-04-23 15:10:00,93.75,93.75,93.58,93.61,25800.0,93.75,93.75,93.58,93.61,25800.0
2019-04-23 15:20:00,93.59,93.63,93.4,93.46,27218.0,93.59,93.63,93.4,93.46,27218.0
2019-04-23 15:30:00,93.47,93.49,93.4,93.47,25875.0,93.47,93.49,93.4,93.47,25875.0
2019-04-23 15:40:00,93.46,93.53,93.23,93.34,56459.0,93.46,93.53,93.23,93.34,56459.0
2019-04-23 15:50:00,93.34,93.38,93.23,93.29,129889.0,93.34,93.38,93.23,93.29,129889.0
2019-04-24 09:30:00,93.44,93.78,93.33,93.58,31862.0,93.44,93.78,93.33,93.58,31862.0
2019-04-24 09:40:00,93.58,93.71,93.15,93.15,37315.0,93.58,93.71,93.15,93.15,37315.0
2019-04-24 09:50:00,93.14,93.36,92.9,93.2,26694.0,93.14,93.36,92.9,93.2,26694.0
2019-04-24 10:00:00,93.22,93.8,93.0,93.48,30235.0,93.22,93.8,93.0,93.48,30235.0
2019-04-24 10:10:00,93.54,93.58,93.32,93.43,29432.0,93.54,93.58,93.32,93.43,29432.0
2019-04-24 10:20:00,93.46,93.46,93.21,93.34,24303.0,93.46,93.46,93.21,93.34,24303.0
2019-04-24 10:30:00,93.34,93.43,93.25,93.33,14311.0,93.34,93.43,93.25,93.33,14311.0
2019-04-24 10:40:00,93.33,93.73,93.29,93.65,16378.0,93.33,93.73,93.29,93.65,16378.0
2019-04-24 10:50:00,93.63,93.84,93.54,93.83,25281.0,93.63,93.84,93.54,93.83,25281.0
2019-04-24 11:00:00,93.79,93.85,93.4,93.41,18403.0,93.79,93.85,93.4,93.41,18403.0
2019-04-24 11:10:00,93.42,93.56,93.19,93.3,13110.0,93.42,93.56,93.19,93.3,13110.0
2019-04-24 11:20:00,93.24,93.33,93.2,93.31,10042.0,93.24,93.33,93.2,93.31,10042.0
2019-04-24 11:30:00,93.33,93.35,93.18,93.23,13698.0,93.33,93.35,93.18,93.23,13698.0
2019-04-24 11:40:00,93.22,93.26,93.04,93.15,13385.0,93.22,93.26,93.04,93.15,13385.0
2019-04-24 11:50:00,93.08,93.22,92.99,93.13,15114.0,93.08,93.22,92.99,93.13,15114.0
2019-04-24 12:00:00,93.14,93.15,92.98,93.04,15500.0,93.14,93.15,92.98,93.04,15500.0
2019-04-24 12:10:00,93.08,93.31,93.08,93.25,5703.0,93.08,93.31,93.08,93.25,5703.0
2019-04-24 12:20:00,93.32,93.47,93.32,93.45,5700.0,93.32,93.47,93.32,93.45,5700.0
2019-04-24 12:30:00,93.42,93.69,93.41,93.61,9681.0,93.42,93.69,93.41,93.61,9681.0
2019-04-24 12:40:00,93.62,93.62,93.4,93.54,5390.0,93.62,93.62,93.4,93.54,5390.0
2019-04-24 12:50:00,93.56,93.57,93.35,93.47,5544.0,93.56,93.57,93.35,93.47,5544.0
2019-04-24 13:00:00,93.41,93.48,93.35,93.39,5000.0,93.41,93.48,93.35,93.39,5000.0
2019-04-24 13:10:00,93.41,93.44,93.25,93.39,6107.0,93.41,93.44,93.25,93.39,6107.0
2019-04-24 13:20:00,93.37,93.4,93.3,93.4,6446.0,93.37,93.4,93.3,93.4,6446.0
2019-04-24 13:30:00,93.43,93.5,93.37,93.45,19436.0,93.43,93.5,93.37,93.45,19436.0
2019-04-24 13:40:00,93.45,93.6,93.45,93.56,9826.0,93.45,93.6,93.45,93.56,9826.0
2019-04-24 13:50:00,93.58,93.64,93.43,93.5,11753.0,93.58,93.64,93.43,93.5,11753.0
2019-04-24 14:00:00,93.5,93.63,93.4,93.41,11542.0,93.5,93.63,93.4,93.41,11542.0
2019-04-24 14:10:00,93.43,93.61,93.39,93.55,15551.0,93.43,93.61,93.39,93.55,15551.0
2019-04-24 14:20:00,93.55,93.66,93.53,93.55,11994.0,93.55,93.66,93.53,93.55,11994.0
2019-04-24 14:30:00,93.51,93.51,93.36,93.46,6373.0,93.51,93.51,93.36,93.46,6373.0
2019-04-24 14:40:00,93.47,93.53,93.43,93.47,6681.0,93.47,93.53,93.43,93.47,6681.0
2019-04-24 14:50:00,93.49,93.62,93.43,93.62,9216.0,93.49,93.62,93.43,93.62,9216.0
2019-04-24 15:00:00,93.58,93.59,93.46,93.53,10232.0,93.58,93.59,93.46,93.53,10232.0
2019-04-24 15:10:00,93.51,93.62,93.5,93.57,9216.0,93.51,93.62,93.5,93.57,9216.0
2019-04-24 15:20:00,93.61,93.67,93.55,93.64,14061.0,93.61,93.67,93.55,93.64,14061.0
2019-04-24 15:30:00,93.66,93.78,93.63,93.76,15668.0,93.66,93.78,93.63,93.76,15668.0
2019-04-24 15:40:00,93.78,93.79,93.64,93.66,22672.0,93.78,93.79,93.64,93.66,22672.0
2019-04-24 15:50:00,93.65,93.7,93.49,93.63,52322.0,93.65,93.7,93.49,93.63,52322.0
2019-04-25 09:30:00,93.44,94.22,93.34,94.0,61357.0,93.44,94.22,93.34,94.0,61357.0
2019-04-25 09:40:00,94.0,94.1,93.67,93.72,29685.0,94.0,94.1,93.67,93.72,29685.0
2019-04-25 09:50:00,93.68,94.14,93.64,94.14,32788.0,93.68,94.14,93.64,94.14,32788.0
2019-04-25 10:00:00,94.04,94.18,93.79,93.84,23667.0,94.04,94.18,93.79,93.84,23667.0
2019-04-25 10:10:00,93.69,93.69,93.08,93.24,17695.0,93.69,93.69,93.08,93.24,17695.0
2019-04-25 10:20:00,93.27,93.58,92.86,93.53,13908.0,93.27,93.58,92.86,93.53,13908.0
2019-04-25 10:30:00,93.53,93.82,93.34,93.75,29658.0,93.53,93.82,93.34,93.75,29658.0
2019-04-25 10:40:00,93.77,93.81,93.56,93.62,13706.0,93.77,93.81,93.56,93.62,13706.0
2019-04-25 10:50:00,93.65,93.79,93.54,93.76,10626.0,93.65,93.79,93.54,93.76,10626.0
2019-04-25 11:00:00,93.74,93.83,93.58,93.59,10196.0,93.74,93.83,93.58,93.59,10196.0
2019-04-25 11:10:00,93.51,93.72,93.32,93.44,17647.0,93.51,93.72,93.32,93.44,17647.0
2019-04-25 11:20:00,93.45,93.67,93.45,93.49,9129.0,93.45,93.67,93.45,93.49,9129.0
2019-04-25 11:30:00,93.55,93.57,93.19,93.31,11950.0,93.55,93.57,93.19,93.31,11950.0
2019-04-25 11:40:00,93.35,93.65,93.34,93.5,21914.0,93.35,93.65,93.34,93.5,21914.0
2019-04-25 11:50:00,93.56,93.64,93.48,93.5,10476.0,93.56,93.64,93.48,93.5,10476.0
2019-04-25 12:00:00,93.52,93.63,93.37,93.37,21803.0,93.52,93.63,93.37,93.37,21803.0
2019-04-25 12:10:00,93.36,93.49,93.35,93.43,9502.0,93.36,93.49,93.35,93.43,9502.0
2019-04-25 12:20:00,93.37,93.39,93.04,93.04,8347.0,93.37,93.39,93.04,93.04,8347.0
2019-04-25 12:30:00,93.04,93.26,92.98,93.21,11111.0,93.04,93.26,92.98,93.21,11111.0
2019-04-25 12:40:00,93.27,93.41,93.25,93.41,7295.0,93.27,93.41,93.25,93.41,7295.0
2019-04-25 12:50:00,93.41,93.44,93.19,93.26,11124.0,93.41,93.44,93.19,93.26,11124.0
2019-04-25 13:00:00,93.33,93.34,93.16,93.23,5800.0,93.33,93.34,93.16,93.23,5800.0
2019-04-25 13:10:00,93.26,93.34,93.19,93.3,12606.0,93.26,93.34,93.19,93.3,12606.0
2019-04-25 13:20:00,93.3,93.41,93.25,93.4,5146.0,93.3,93.41,93.25,93.4,5146.0
2019-04-25 13:30:00,93.37,93.49,93.35,93.49,5294.0,93.37,93.49,93.35,93.49,5294.0
2019-04-25 13:40:00,93.49,93.51,93.38,93.42,12261.0,93.49,93.51,93.38,93.42,12261.0
2019-04-25 13:50:00,93.4,93.41,93.25,93.25,7881.0,93.4,93.41,93.25,93.25,7881.0
2019-04-25 14:00:00,93.23,93.34,93.21,93.29,34880.0,93.23,93.34,93.21,93.29,34880.0
2019-04-25 14:10:00,93.29,93.34,93.27,93.31,6911.0,93.29,93.34,93.27,93.31,6911.0
2019-04-25 14:20:00,93.29,93.33,93.18,93.23,9183.0,93.29,93.33,93.18,93.23,9183.0
2019-04-25 14:30:00,93.25,93.26,93.2,93.22,5139.0,93.25,93.26,93.2,93.22,5139.0
2019-04-25 14:40:00,93.2,93.3,93.18,93.18,7823.0,93.2,93.3,93.18,93.18,7823.0
2019-04-25 14:50:00,93.18,93.19,93.12,93.16,6898.0,93.18,93.19,93.12,93.16,6898.0
2019-04-25 15:00:00,93.19,93.2,92.92,92.92,24005.0,93.19,93.2,92.92,92.92,24005.0
2019-04-25 15:10:00,92.93,93.01,92.88,92.95,7732.0,92.93,93.01,92.88,92.95,7732.0
2019-04-25 15:20:00,92.95,93.07,92.95,93.04,6118.0,92.95,93.07,92.95,93.04,6118.0
2019-04-25 15:30:00,93.05,93.08,92.97,93.02,13490.0,93.05,93.08,92.97,93.02,13490.0
2019-04-25 15:40:00,93.05,93.06,92.95,92.95,12038.0,93.05,93.06,92.95,92.95,12038.0
2019-04-25 15:50:00,92.99,93.03,92.85,92.9,63383.0,92.99,93.03,92.85,92.9,63383.0
2019-04-26 09:30:00,93.31,93.87,92.98,93.41,85731.0,93.31,93.87,92.98,93.41,85731.0
2019-04-26 09:40:00,93.48,93.7,93.18,93.55,59149.0,93.48,93.7,93.18,93.55,59149.0
2019-04-26 09:50:00,93.73,93.79,93.29,93.58,14191.0,93.73,93.79,93.29,93.58,14191.0
2019-04-26 10:00:00,93.56,93.97,93.49,93.91,21214.0,93.56,93.97,93.49,93.91,21214.0
2019-04-26 10:10:00,93.94,94.04,93.82,93.93,12904.0,93.94,94.04,93.82,93.93,12904.0
2019-04-26 10:20:00,93.84,94.08,93.72,93.81,11050.0,93.84,94.08,93.72,93.81,11050.0
2019-04-26 10:30:00,93.85,94.11,93.83,94.0,9375.0,93.85,94.11,93.83,94.0,9375.0
2019-04-26 10:40:00,94.03,94.58,93.91,94.45,24910.0,94.03,94.58,93.91,94.45,24910.0
2019-04-26 10:50:00,94.45,94.72,94.43,94.47,15038.0,94.45,94.72,94.43,94.47,15038.0
2019-04-26 11:00:00,94.48,94.62,94.35,94.47,28737.0,94.48,94.62,94.35,94.47,28737.0
2019-04-26 11:10:00,94.47,94.78,94.47,94.67,11155.0,94.47,94.78,94.47,94.67,11155.0
2019-04-26 11:20:00,94.63,94.69,94.49,94.52,8765.0,94.63,94.69,94.49,94.52,8765.0
2019-04-26 11:30:00,94.49,94.54,94.24,94.37,12399.0,94.49,94.54,94.24,94.37,12399.0
2019-04-26 11:40:00,94.39,94.45,94.24,94.28,9324.0,94.39,94.45,94.24,94.28,9324.0
2019-04-26 11:50:00,94.32,94.46,94.22,94.24,7175.0,94.32,94.46,94.22,94.24,7175.0
2019-04-26 12:00:00,94.25,94.6,94.25,94.52,31778.0,94.25,94.6,94.25,94.52,31778.0
2019-04-26 12:10:00,94.5,94.64,94.49,94.51,7850.0,94.5,94.64,94.49,94.51,7850.0
2019-04-26 12:20:00,94.53,94.67,94.4,94.59,9158.0,94.53,94.67,94.4,94.59,9158.0
2019-04-26 12:30:00,94.56,94.78,94.56,94.62,6824.0,94.56,94.78,94.56,94.62,6824.0
2019-04-26 12:40:00,94.6,94.69,94.59,94.59,8702.0,94.6,94.69,94.59,94.59,8702.0
2019-04-26 12:50:00,94.65,94.73,94.62,94.65,9540.0,94.65,94.73,94.62,94.65,9540.0
2019-04-26 13:00:00,94.67,94.72,94.58,94.67,16908.0,94.67,94.72,94.58,94.67,16908.0
2019-04-26 13:10:00,94.69,94.78,94.61,94.78,8576.0,94.69,94.78,94.61,94.78,8576.0
2019-04-26 13:20:00,94.76,94.87,94.71,94.86,13877.0,94.76,94.87,94.71,94.86,13877.0
2019-04-26 13:30:00,94.87,94.96,94.84,94.9,14893.0,94.87,94.96,94.84,94.9,14893.0
2019-04-26 13:40:00,94.93,95.18,94.89,95.16,18958.0,94.93,95.18,94.89,95.16,18958.0
2019-04-26 13:50:00,95.2,95.27,95.07,95.09,13971.0,95.2,95.27,95.07,95.09,13971.0
2019-04-26 14:00:00,95.12,95.31,95.11,95.29,14282.0,95.12,95.31,95.11,95.29,14282.0
2019-04-26 14:10:00,95.28,95.58,95.25,95.58,21678.0,95.28,95.58,95.25,95.58,21678.0
2019-04-26 14:20:00,95.56,95.67,95.51,95.56,16942.0,95.56,95.67,95.51,95.56,16942.0
2019-04-26 14:30:00,95.56,95.69,95.52,95.62,17515.0,95.56,95.69,95.52,95.62,17515.0
2019-04-26 14:40:00,95.61,95.89,95.59,95.67,138049.0,95.61,95.89,95.59,95.67,138049.0
2019-04-26 14:50:00,95.7,95.7,95.44,95.47,13106.0,95.7,95.7,95.44,95.47,13106.0
2019-04-26 15:00:00,95.46,95.82,95.46,95.73,17707.0,95.46,95.82,95.46,95.73,17707.0
2019-04-26 15:10:00,95.72,95.85,95.71,95.79,27768.0,95.72,95.85,95.71,95.79,27768.0
2019-04-26 15:20:00,95.79,96.02,95.72,95.94,37213.0,95.79,96.02,95.72,95.94,37213.0
2019-04-26 15:30:00,95.91,96.1,95.89,96.04,32616.0,95.91,96.1,95.89,96.04,32616.0
2019-04-26 15:40:00,96.06,96.2,96.0,96.19,61316.0,96.06,96.2,96.0,96.19,61316.0
2019-04-26 15:50:00,96.18,96.34,96.1,96.25,191496.0,96.18,96.34,96.1,96.25,191496.0
2019-04-29 09:30:00,96.95,97.84,96.78,97.65,112545.0,96.95,97.84,96.78,97.65,112545.0
2019-04-29 09:40:00,97.62,98.07,97.54,97.59,74451.0,97.62,98.07,97.54,97.59,74451.0
2019-04-29 09:50:00,97.59,97.87,97.53,97.82,72563.0,97.59,97.87,97.53,97.82,72563.0
2019-04-29 10:00:00,97.79,97.79,97.21,97.45,85010.0,97.79,97.79,97.21,97.45,85010.0
2019-04-29 10:10:00,97.43,97.94,97.42,97.7,70067.0,97.43,97.94,97.42,97.7,70067.0
2019-04-29 10:20:00,97.75,97.93,97.37,97.39,62194.0,97.75,97.93,97.37,97.39,62194.0
2019-04-29 10:30:00,97.36,97.57,97.18,97.38,84133.0,97.36,97.57,97.18,97.38,84133.0
2019-04-29 10:40:00,97.39,97.59,97.31,97.52,33020.0,97.39,97.59,97.31,97.52,33020.0
2019-04-29 10:50:00,97.49,97.7,97.4,97.69,50111.0,97.49,97.7,97.4,97.69,50111.0
2019-04-29 11:00:00,97.7,97.84,97.57,97.67,45341.0,97.7,97.84,97.57,97.67,45341.0
2019-04-29 11:10:00,97.67,97.76,97.56,97.65,28963.0,97.67,97.76,97.56,97.65,28963.0
2019-04-29 11:20:00,97.59,97.72,97.59,97.64,16539.0,97.59,97.72,97.59,97.64,16539.0
2019-04-29 11:30:00,97.64,97.77,97.57,97.6,35104.0,97.64,97.77,97.57,97.6,35104.0
2019-04-29 11:40:00,97.58,97.63,97.42,97.45,74585.0,97.58,97.63,97.42,97.45,74585.0
2019-04-29 11:50:00,97.46,97.49,97.25,97.34,28377.0,97.46,97.49,97.25,97.34,28377.0
2019-04-29 12:00:00,97.33,97.52,97.27,97.43,25392.0,97.33,97.52,97.27,97.43,25392.0
2019-04-29 12:10:00,97.43,97.63,97.43,97.52,57036.0,97.43,97.63,97.43,97.52,57036.0
2019-04-29 12:20:00,97.53,97.65,97.52,97.61,25486.0,97.53,97.65,97.52,97.61,25486.0
2019-04-29 12:30:00,97.63,97.69,97.43,97.6,36971.0,97.63,97.69,97.43,97.6,36971.0
2019-04-29 12:40:00,97.61,97.69,97.58,97.67,10105.0,97.61,97.69,97.58,97.67,10105.0
2019-04-29 12:50:00,97.64,98.0,97.63,97.9,61326.0,97.64,98.0,97.63,97.9,61326.0
2019-04-29 13:00:00,97.87,98.03,97.82,98.01,51918.0,97.87,98.03,97.82,98.01,51918.0
2019-04-29 13:10:00,98.0,98.34,98.0,98.34,33792.0,98.0,98.34,98.0,98.34,33792.0
2019-04-29 13:20:00,98.34,98.36,98.19,98.3,61810.0,98.34,98.36,98.19,98.3,61810.0
2019-04-29 13:30:00,98.32,98.37,98.0,98.02,37985.0,98.32,98.37,98.0,98.02,37985.0
2019-04-29 13:40:00,98.01,98.03,97.79,97.99,21264.0,98.01,98.03,97.79,97.99,21264.0
2019-04-29 13:50:00,98.01,98.28,98.01,98.24,17515.0,98.01,98.28,98.01,98.24,17515.0
2019-04-29 14:00:00,98.26,98.3,98.13,98.14,21932.0,98.26,98.3,98.13,98.14,21932.0
2019-04-29 14:10:00,98.16,98.17,97.85,97.85,100458.0,98.16,98.17,97.85,97.85,100458.0
2019-04-29 14:20:00,97.85,97.9,97.8,97.84,25953.0,97.85,97.9,97.8,97.84,25953.0
2019-04-29 14:30:00,97.84,98.04,97.83,97.96,37208.0,97.84,98.04,97.83,97.96,37208.0
2019-04-29 14:40:00,97.93,97.94,97.83,97.84,26553.0,97.93,97.94,97.83,97.84,26553.0
2019-04-29 14:50:00,97.85,97.92,97.8,97.88,26114.0,97.85,97.92,97.8,97.88,26114.0
2019-04-29 15:00:00,97.86,97.98,97.84,97.94,22771.0,97.86,97.98,97.84,97.94,22771.0
2019-04-29 15:10:00,97.95,98.04,97.87,97.99,87031.0,97.95,98.04,97.87,97.99,87031.0
2019-04-29 15:20:00,98.0,98.06,97.66,97.67,63239.0,98.0,98.06,97.66,97.67,63239.0
2019-04-29 15:30:00,97.66,97.72,97.46,97.46,25957.0,97.66,97.72,97.46,97.46,25957.0
2019-04-29 15:40:00,97.47,97.53,97.31,97.33,56555.0,97.47,97.53,97.31,97.33,56555.0
2019-04-29 15:50:00,97.32,97.45,97.08,97.16,149227.0,97.32,97.45,97.08,97.16,149227.0
2019-04-30 09:30:00,97.08,97.64,97.02,97.49,55639.0,97.08,97.64,97.02,97.49,55639.0
2019-04-30 09:40:00,97.63,97.66,97.16,97.47,31687.0,97.63,97.66,97.16,97.47,31687.0
2019-04-30 09:50:00,97.52,97.99,97.49,97.55,24884.0,97.52,97.99,97.49,97.55,24884.0
2019-04-30 10:00:00,97.54,97.83,97.53,97.55,17429.0,97.54,97.83,97.53,97.55,17429.0
2019-04-30 10:10:00,97.56,97.7,97.49,97.59,22763.0,97.56,97.7,97.49,97.59,22763.0
2019-04-30 10:20:00,97.55,97.65,97.16,97.28,26470.0,97.55,97.65,97.16,97.28,26470.0
2019-04-30 10:30:00,97.22,97.34,96.92,96.94,16793.0,97.22,97.34,96.92,96.94,16793.0
2019-04-30 10:40:00,96.91,97.13,96.91,97.13,12287.0,96.91,97.13,96.91,97.13,12287.0
2019-04-30 10:50:00,97.13,97.32,97.0,97.22,15082.0,97.13,97.32,97.0,97.22,15082.0
2019-04-30 11:00:00,97.19,97.3,97.04,97.2,18878.0,97.19,97.3,97.04,97.2,18878.0
2019-04-30 11:10:00,97.19,97.39,97.1,97.28,23828.0,97.19,97.39,97.1,97.28,23828.0
2019-04-30 11:20:00,97.31,97.34,96.75,96.87,40308.0,97.31,97.34,96.75,96.87,40308.0
2019-04-30 11:30:00,96.87,97.03,96.75,96.76,20156.0,96.87,97.03,96.75,96.76,20156.0
2019-04-30 11:40:00,96.78,97.08,96.74,96.91,56188.0,96.78,97.08,96.74,96.91,56188.0
2019-04-30 11:50:00,96.99,97.06,96.92,97.02,24832.0,96.99,97.06,96.92,97.02,24832.0
2019-04-30 12:00:00,96.99,97.03,96.9,96.95,9826.0,96.99,97.03,96.9,96.95,9826.0
2019-04-30 12:10:00,96.95,97.09,96.88,96.89,23440.0,96.95,97.09,96.88,96.89,23440.0
2019-04-30 12:20:00,96.9,97.09,96.86,96.87,42295.0,96.9,97.09,96.86,96.87,42295.0
2019-04-30 12:30:00,96.87,96.89,96.72,96.85,15956.0,96.87,96.89,96.72,96.85,15956.0
2019-04-30 12:40:00,96.84,96.92,96.71,96.71,17007.0,96.84,96.92,96.71,96.71,17007.0
2019-04-30 12:50:00,96.72,96.96,96.61,96.91,21635.0,96.72,96.96,96.61,96.91,21635.0
2019-04-30 13:00:00,96.92,96.92,96.7,96.72,11569.0,96.92,96.92,96.7,96.72,11569.0
2019-04-30 13:10:00,96.74,96.84,96.65,96.65,13869.0,96.74,96.84,96.65,96.65,13869.0
2019-04-30 13:20:00,96.61,96.63,96.42,96.43,9988.0,96.61,96.63,96.42,96.43,9988.0
2019-04-30 13:30:00,96.41,96.48,96.25,96.31,21135.0,96.41,96.48,96.25,96.31,21135.0
2019-04-30 13:40:00,96.25,96.64,96.24,96.61,25365.0,96.25,96.64,96.24,96.61,25365.0
2019-04-30 13:50:00,96.64,96.64,96.36,96.46,11550.0,96.64,96.64,96.36,96.46,11550.0
2019-04-30 14:00:00,96.47,96.5,96.29,96.3,18089.0,96.47,96.5,96.29,96.3,18089.0
2019-04-30 14:10:00,96.28,96.83,96.27,96.75,17418.0,96.28,96.83,96.27,96.75,17418.0
2019-04-30 14:20:00,96.77,97.0,96.77,96.93,15033.0,96.77,97.0,96.77,96.93,15033.0
2019-04-30 14:30:00,96.95,96.95,96.67,96.81,13131.0,96.95,96.95,96.67,96.81,13131.0
2019-04-30 14:40:00,96.78,96.85,96.7,96.8,14968.0,96.78,96.85,96.7,96.8,14968.0
2019-04-30 14:50:00,96.84,97.0,96.78,97.0,16492.0,96.84,97.0,96.78,97.0,16492.0
2019-04-30 15:00:00,96.96,97.0,96.73,96.98,32148.0,96.96,97.0,96.73,96.98,32148.0
2019-04-30 15:10:00,96.98,97.0,96.7,96.78,17040.0,96.98,97.0,96.7,96.78,17040.0
2019-04-30 15:20:00,96.78,96.88,96.61,96.75,12841.0,96.78,96.88,96.61,96.75,12841.0
2019-04-30 15:30:00,96.72,96.79,96.7,96.78,13187.0,96.72,96.79,96.7,96.78,13187.0
2019-04-30 15:40:00,96.78,96.82,96.58,96.71,27305.0,96.78,96.82,96.58,96.71,27305.0
2019-04-30 15:50:00,96.72,96.92,96.65,96.82,66043.0,96.72,96.92,96.65,96.82,66043.0
2019-05-01 09:30:00,98.94,100.0,98.7,99.5,222910.0,98.94,100.0,98.7,99.5,222910.0
2019-05-01 09:40:00,99.58,99.94,99.28,99.67,107515.0,99.58,99.94,99.28,99.67,107515.0
2019-05-01 09:50:00,99.69,99.9,99.27,99.38,49850.0,99.69,99.9,99.27,99.38,49850.0
2019-05-01 10:00:00,99.35,99.39,99.02,99.21,44174.0,99.35,99.39,99.02,99.21,44174.0
2019-05-01 10:10:00,99.2,99.87,99.2,99.83,137881.0,99.2,99.87,99.2,99.83,137881.0
2019-05-01 10:20:00,99.83,99.86,99.21,99.21,26544.0,99.83,99.86,99.21,99.21,26544.0
2019-05-01 10:30:00,99.2,99.24,98.71,98.82,40343.0,99.2,99.24,98.71,98.82,40343.0
2019-05-01 10:40:00,98.87,99.08,98.75,99.04,45622.0,98.87,99.08,98.75,99.04,45622.0
2019-05-01 10:50:00,99.05,99.21,98.87,98.95,37055.0,99.05,99.21,98.87,98.95,37055.0
2019-05-01 11:00:00,98.95,99.48,98.82,99.45,48272.0,98.95,99.48,98.82,99.45,48272.0
2019-05-01 11:10:00,99.45,100.34,99.38,100.16,217687.0,99.45,100.34,99.38,100.16,217687.0
2019-05-01 11:20:00,100.14,100.29,99.79,99.89,44605.0,100.14,100.29,99.79,99.89,44605.0
2019-05-01 11:30:00,99.87,99.96,99.57,99.76,70429.0,99.87,99.96,99.57,99.76,70429.0
2019-05-01 11:40:00,99.75,99.89,99.59,99.88,42014.0,99.75,99.89,99.59,99.88,42014.0
2019-05-01 11:50:00,99.87,100.0,99.6,99.66,49381.0,99.87,100.0,99.6,99.66,49381.0
2019-05-01 12:00:00,99.66,99.73,99.59,99.71,9924.0,99.66,99.73,99.59,99.71,9924.0
2019-05-01 12:10:00,99.71,99.83,99.49,99.49,13566.0,99.71,99.83,99.49,99.49,13566.0
2019-05-01 12:20:00,99.44,99.51,98.93,98.95,17868.0,99.44,99.51,98.93,98.95,17868.0
2019-05-01 12:30:00,98.91,99.06,98.83,98.93,14690.0,98.91,99.06,98.83,98.93,14690.0
2019-05-01 12:40:00,98.91,98.95,98.71,98.84,17655.0,98.91,98.95,98.71,98.84,17655.0
2019-05-01 12:50:00,98.84,99.03,98.75,98.84,21761.0,98.84,99.03,98.75,98.84,21761.0
2019-05-01 13:00:00,98.85,98.89,98.69,98.77,10177.0,98.85,98.89,98.69,98.77,10177.0
2019-05-01 13:10:00,98.74,98.9,98.57,98.9,31014.0,98.74,98.9,98.57,98.9,31014.0
2019-05-01 13:20:00,98.86,99.5,98.86,99.16,18817.0,98.86,99.5,98.86,99.16,18817.0
2019-05-01 13:30:00,99.12,99.43,99.0,99.4,20946.0,99.12,99.43,99.0,99.4,20946.0
2019-05-01 13:40:00,99.42,99.62,99.4,99.47,36993.0,99.42,99.62,99.4,99.47,36993.0
2019-05-01 13:50:00,99.5,99.76,99.39,99.76,54097.0,99.5,99.76,99.39,99.76,54097.0
2019-05-01 14:00:00,99.75,99.96,99.54,99.94,69246.0,99.75,99.96,99.54,99.94,69246.0
2019-05-01 14:10:00,99.93,100.07,99.76,99.99,75948.0,99.93,100.07,99.76,99.99,75948.0
2019-05-01 14:20:00,99.99,100.32,99.8,100.09,74315.0,99.99,100.32,99.8,100.09,74315.0
2019-05-01 14:30:00,100.05,100.24,99.6,99.67,85800.0,100.05,100.24,99.6,99.67,85800.0
2019-05-01 14:40:00,99.65,99.99,99.5,99.65,62491.0,99.65,99.99,99.5,99.65,62491.0
2019-05-01 14:50:00,99.69,99.72,99.3,99.36,53747.0,99.69,99.72,99.3,99.36,53747.0
2019-05-01 15:00:00,99.34,99.61,99.25,99.6,44867.0,99.34,99.61,99.25,99.6,44867.0
2019-05-01 15:10:00,99.6,99.71,99.45,99.63,50153.0,99.6,99.71,99.45,99.63,50153.0
2019-05-01 15:20:00,99.64,99.66,99.07,99.41,41497.0,99.64,99.66,99.07,99.41,41497.0
2019-05-01 15:30:00,99.39,99.4,99.08,99.3,59751.0,99.39,99.4,99.08,99.3,59751.0
2019-05-01 15:40:00,99.3,99.6,99.28,99.36,85990.0,99.3,99.6,99.28,99.36,85990.0
2019-05-01 15:50:00,99.36,99.53,99.02,99.06,160248.0,99.36,99.53,99.02,99.06,160248.0
2019-05-02 09:30:00,99.11,100.0,99.11,99.53,93843.0,99.11,100.0,99.11,99.53,93843.0
2019-05-02 09:40:00,99.51,99.98,99.36,99.83,34337.0,99.51,99.98,99.36,99.83,34337.0
2019-05-02 09:50:00,99.74,100.14,99.57,99.87,37799.0,99.74,100.14,99.57,99.87,37799.0
2019-05-02 10:00:00,99.85,100.1,99.59,100.04,26947.0,99.85,100.1,99.59,100.04,26947.0
2019-05-02 10:10:00,100.04,100.39,99.99,100.3,16696.0,100.04,100.39,99.99,100.3,16696.0
2019-05-02 10:20:00,100.34,100.74,100.32,100.63,27236.0,100.34,100.74,100.32,100.63,27236.0
2019-05-02 10:30:00,100.59,100.85,100.5,100.76,21764.0,100.59,100.85,100.5,100.76,21764.0
2019-05-02 10:40:00,100.73,100.88,100.56,100.62,19993.0,100.73,100.88,100.56,100.62,19993.0
2019-05-02 10:50:00,100.6,100.73,100.29,100.39,25041.0,100.6,100.73,100.29,100.39,25041.0
2019-05-02 11:00:00,100.36,100.46,100.19,100.38,13237.0,100.36,100.46,100.19,100.38,13237.0
2019-05-02 11:10:00,100.38,100.38,99.8,99.8,44774.0,100.38,100.38,99.8,99.8,44774.0
2019-05-02 11:20:00,99.78,99.97,99.28,99.32,19511.0,99.78,99.97,99.28,99.32,19511.0
2019-05-02 11:30:00,99.35,99.54,99.19,99.37,21720.0,99.35,99.54,99.19,99.37,21720.0
2019-05-02 11:40:00,99.3,99.32,98.58,98.64,32960.0,99.3,99.32,98.58,98.64,32960.0
2019-05-02 11:50:00,98.64,98.85,98.56,98.67,26120.0,98.64,98.85,98.56,98.67,26120.0
2019-05-02 12:00:00,98.7,99.17,98.62,99.12,19672.0,98.7,99.17,98.62,99.12,19672.0
2019-05-02 12:10:00,99.02,99.18,98.78,98.94,23923.0,99.02,99.18,98.78,98.94,23923.0
2019-05-02 12:20:00,98.99,99.26,98.99,99.26,29241.0,98.99,99.26,98.99,99.26,29241.0
2019-05-02 12:30:00,99.3,99.39,99.25,99.36,15436.0,99.3,99.39,99.25,99.36,15436.0
2019-05-02 12:40:00,99.4,99.4,99.02,99.17,8932.0,99.4,99.4,99.02,99.17,8932.0
2019-05-02 12:50:00,99.15,99.24,98.93,99.2,7252.0,99.15,99.24,98.93,99.2,7252.0
2019-05-02 13:00:00,99.16,99.4,99.09,99.4,7353.0,99.16,99.4,99.09,99.4,7353.0
2019-05-02 13:10:00,99.38,99.5,99.29,99.29,11700.0,99.38,99.5,99.29,99.29,11700.0
2019-05-02 13:20:00,99.28,99.58,99.27,99.47,21304.0,99.28,99.58,99.27,99.47,21304.0
2019-05-02 13:30:00,99.49,99.72,99.43,99.61,14788.0,99.49,99.72,99.43,99.61,14788.0
2019-05-02 13:40:00,99.57,99.57,99.16,99.19,5627.0,99.57,99.57,99.16,99.19,5627.0
2019-05-02 13:50:00,99.27,99.51,99.26,99.38,10431.0,99.27,99.51,99.26,99.38,10431.0
2019-05-02 14:00:00,99.39,99.58,99.15,99.21,13212.0,99.39,99.58,99.15,99.21,13212.0
2019-05-02 14:10:00,99.23,99.48,99.12,99.36,18607.0,99.23,99.48,99.12,99.36,18607.0
2019-05-02 14:20:00,99.36,99.43,99.14,99.18,18472.0,99.36,99.43,99.14,99.18,18472.0
2019-05-02 14:30:00,99.2,99.41,99.2,99.29,13379.0,99.2,99.41,99.2,99.29,13379.0
2019-05-02 14:40:00,99.3,99.43,99.24,99.26,9937.0,99.3,99.43,99.24,99.26,9937.0
2019-05-02 14:50:00,99.25,99.42,99.16,99.29,13939.0,99.25,99.42,99.16,99.29,13939.0
2019-05-02 15:00:00,99.29,99.42,99.18,99.18,11096.0,99.29,99.42,99.18,99.18,11096.0
2019-05-02 15:10:00,99.15,99.29,99.15,99.26,15815.0,99.15,99.29,99.15,99.26,15815.0
2019-05-02 15:20:00,99.27,99.44,99.27,99.44,15130.0,99.27,99.44,99.27,99.44,15130.0
2019-05-02 15:30:00,99.41,99.51,99.33,99.51,21514.0,99.41,99.51,99.33,99.51,21514.0
2019-05-02 15:40:00,99.46,99.48,99.31,99.48,36693.0,99.46,99.48,99.31,99.48,36693.0
2019-05-02 15:50:00,99.51,99.73,99.51,99.66,86308.0,99.51,99.73,99.51,99.66,86308.0
2019-05-03 09:30:00,100.0,100.13,98.56,98.79,192294.0,100.0,100.13,98.56,98.79,192294.0
2019-05-03 09:40:00,98.98,99.6,98.43,99.15,79006.0,98.98,99.6,98.43,99.15,79006.0
2019-05-03 09:50:00,99.22,100.43,99.21,100.15,58961.0,99.22,100.43,99.21,100.15,58961.0
2019-05-03 10:00:00,100.22,100.58,100.14,100.46,21892.0,100.22,100.58,100.14,100.46,21892.0
2019-05-03 10:10:00,100.51,100.62,100.26,100.36,16814.0,100.51,100.62,100.26,100.36,16814.0
2019-05-03 10:20:00,100.3,100.71,100.11,100.63,17299.0,100.3,100.71,100.11,100.63,17299.0
2019-05-03 10:30:00,100.65,101.46,100.55,101.4,40811.0,100.65,101.46,100.55,101.4,40811.0
2019-05-03 10:40:00,101.46,101.66,101.37,101.66,53820.0,101.46,101.66,101.37,101.66,53820.0
2019-05-03 10:50:00,101.67,101.79,101.03,101.15,29925.0,101.67,101.79,101.03,101.15,29925.0
2019-05-03 11:00:00,101.12,101.49,100.89,101.36,42657.0,101.12,101.49,100.89,101.36,42657.0
2019-05-03 11:10:00,101.38,101.64,101.2,101.25,23135.0,101.38,101.64,101.2,101.25,23135.0
2019-05-03 11:20:00,101.23,101.24,100.74,100.9,17790.0,101.23,101.24,100.74,100.9,17790.0
2019-05-03 11:30:00,100.93,101.02,100.65,100.98,16005.0,100.93,101.02,100.65,100.98,16005.0
2019-05-03 11:40:00,100.96,101.46,100.92,101.41,19955.0,100.96,101.46,100.92,101.41,19955.0
2019-05-03 11:50:00,101.42,101.87,101.38,101.54,52025.0,101.42,101.87,101.38,101.54,52025.0
2019-05-03 12:00:00,101.58,101.83,101.52,101.52,19954.0,101.58,101.83,101.52,101.52,19954.0
2019-05-03 12:10:00,101.54,101.87,101.32,101.85,18985.0,101.54,101.87,101.32,101.85,18985.0
2019-05-03 12:20:00,101.83,102.38,101.7,101.77,106337.0,101.83,102.38,101.7,101.77,106337.0
2019-05-03 12:30:00,101.84,101.92,101.7,101.75,14487.0,101.84,101.92,101.7,101.75,14487.0
2019-05-03 12:40:00,101.78,101.83,101.48,101.55,28642.0,101.78,101.83,101.48,101.55,28642.0
2019-05-03 12:50:00,101.52,102.13,101.44,102.08,18433.0,101.52,102.13,101.44,102.08,18433.0
2019-05-03 13:00:00,102.01,102.07,101.74,101.83,15845.0,102.01,102.07,101.74,101.83,15845.0
2019-05-03 13:10:00,101.81,101.86,101.49,101.84,28738.0,101.81,101.86,101.49,101.84,28738.0
2019-05-03 13:20:00,101.87,101.89,101.59,101.82,32141.0,101.87,101.89,101.59,101.82,32141.0
2019-05-03 13:30:00,101.78,101.79,101.63,101.72,13273.0,101.78,101.79,101.63,101.72,13273.0
2019-05-03 13:40:00,101.73,101.73,101.43,101.47,16593.0,101.73,101.73,101.43,101.47,16593.0
2019-05-03 13:50:00,101.47,101.66,101.47,101.61,24925.0,101.47,101.66,101.47,101.61,24925.0
2019-05-03 14:00:00,101.61,101.98,101.55,101.95,28393.0,101.61,101.98,101.55,101.95,28393.0
2019-05-03 14:10:00,101.92,101.97,101.57,101.7,43591.0,101.92,101.97,101.57,101.7,43591.0
2019-05-03 14:20:00,101.72,101.78,101.22,101.27,21734.0,101.72,101.78,101.22,101.27,21734.0
2019-05-03 14:30:00,101.29,101.42,101.27,101.3,15666.0,101.29,101.42,101.27,101.3,15666.0
2019-05-03 14:40:00,101.29,101.55,101.24,101.55,24962.0,101.29,101.55,101.24,101.55,24962.0
2019-05-03 14:50:00,101.55,101.63,101.4,101.57,23505.0,101.55,101.63,101.4,101.57,23505.0
2019-05-03 15:00:00,101.55,101.77,101.51,101.72,23116.0,101.55,101.77,101.51,101.72,23116.0
2019-05-03 15:10:00,101.71,101.78,101.67,101.68,18497.0,101.71,101.78,101.67,101.68,18497.0
2019-05-03 15:20:00,101.67,101.8,101.57,101.8,20432.0,101.67,101.8,101.57,101.8,20432.0
2019-05-03 15:30:00,101.78,101.98,101.7,101.96,34637.0,101.78,101.98,101.7,101.96,34637.0
2019-05-03 15:40:00,101.97,101.97,101.82,101.88,35573.0,101.97,101.97,101.82,101.88,35573.0
2019-05-03 15:50:00,101.88,101.91,101.61,101.63,92644.0,101.88,101.91,101.61,101.63,92644.0
2019-05-06 09:30:00,99.45,100.42,99.11,100.0,88247.0,99.45,100.42,99.11,100.0,88247.0
2019-05-06 09:40:00,100.18,100.3,99.95,100.1,30937.0,100.18,100.3,99.95,100.1,30937.0
2019-05-06 09:50:00,100.15,100.74,99.88,100.08,51330.0,100.15,100.74,99.88,100.08,51330.0
2019-05-06 10:00:00,100.1,100.87,100.09,100.65,23416.0,100.1,100.87,100.09,100.65,23416.0
2019-05-06 10:10:00,100.65,101.18,100.53,100.94,22999.0,100.65,101.18,100.53,100.94,22999.0
2019-05-06 10:20:00,100.99,101.32,100.87,101.32,16766.0,100.99,101.32,100.87,101.32,16766.0
2019-05-06 10:30:00,101.32,101.74,101.19,101.49,26330.0,101.32,101.74,101.19,101.49,26330.0
2019-05-06 10:40:00,101.48,101.69,101.29,101.59,14235.0,101.48,101.69,101.29,101.59,14235.0
2019-05-06 10:50:00,101.59,101.92,101.57,101.82,23836.0,101.59,101.92,101.57,101.82,23836.0
2019-05-06 11:00:00,101.89,101.95,101.62,101.89,23022.0,101.89,101.95,101.62,101.89,23022.0
2019-05-06 11:10:00,101.82,101.85,101.16,101.16,32329.0,101.82,101.85,101.16,101.16,32329.0
2019-05-06 11:20:00,101.19,101.74,101.16,101.74,36104.0,101.19,101.74,101.16,101.74,36104.0
2019-05-06 11:30:00,101.7,101.81,101.38,101.7,17762.0,101.7,101.81,101.38,101.7,17762.0
2019-05-06 11:40:00,101.73,102.15,101.71,101.86,51523.0,101.73,102.15,101.71,101.86,51523.0
2019-05-06 11:50:00,101.87,101.87,101.53,101.63,12286.0,101.87,101.87,101.53,101.63,12286.0
2019-05-06 12:00:00,101.6,101.63,101.36,101.41,9800.0,101.6,101.63,101.36,101.41,9800.0
2019-05-06 12:10:00,101.41,101.41,100.72,100.87,35646.0,101.41,101.41,100.72,100.87,35646.0
2019-05-06 12:20:00,100.86,100.99,100.71,100.72,11988.0,100.86,100.99,100.71,100.72,11988.0
2019-05-06 12:30:00,100.72,100.81,100.44,100.53,27464.0,100.72,100.81,100.44,100.53,27464.0
2019-05-06 12:40:00,100.53,100.53,100.04,100.2,22605.0,100.53,100.53,100.04,100.2,22605.0
2019-05-06 12:50:00,100.2,100.22,99.93,100.1,46305.0,100.2,100.22,99.93,100.1,46305.0
2019-05-06 13:00:00,100.09,100.51,100.02,100.3,19456.0,100.09,100.51,100.02,100.3,19456.0
2019-05-06 13:10:00,100.33,100.62,100.28,100.44,30874.0,100.33,100.62,100.28,100.44,30874.0
2019-05-06 13:20:00,100.44,100.6,100.32,100.55,17630.0,100.44,100.6,100.32,100.55,17630.0
2019-05-06 13:30:00,100.61,100.65,100.27,100.39,29862.0,100.61,100.65,100.27,100.39,29862.0
2019-05-06 13:40:00,100.38,100.44,100.23,100.38,20089.0,100.38,100.44,100.23,100.38,20089.0
2019-05-06 13:50:00,100.41,100.61,100.35,100.59,14212.0,100.41,100.61,100.35,100.59,14212.0
2019-05-06 14:00:00,100.58,100.75,100.42,100.74,15522.0,100.58,100.75,100.42,100.74,15522.0
2019-05-06 14:10:00,100.77,100.94,100.74,100.92,21222.0,100.77,100.94,100.74,100.92,21222.0
2019-05-06 14:20:00,100.94,101.0,100.82,100.9,20399.0,100.94,101.0,100.82,100.9,20399.0
2019-05-06 14:30:00,100.92,100.97,100.82,100.95,27202.0,100.92,100.97,100.82,100.95,27202.0
2019-05-06 14:40:00,100.93,101.32,100.93,101.32,27340.0,100.93,101.32,100.93,101.32,27340.0
2019-05-06 14:50:00,101.38,101.54,101.33,101.54,9662.0,101.38,101.54,101.33,101.54,9662.0
2019-05-06 15:00:00,101.55,101.75,101.52,101.75,27720.0,101.55,101.75,101.52,101.75,27720.0
2019-05-06 15:10:00,101.77,101.78,101.55,101.75,17457.0,101.77,101.78,101.55,101.75,17457.0
2019-05-06 15:20:00,101.76,101.81,101.56,101.62,23613.0,101.76,101.81,101.56,101.62,23613.0
2019-05-06 15:30:00,101.62,101.86,101.58,101.7,24597.0,101.62,101.86,101.58,101.7,24597.0
2019-05-06 15:40:00,101.7,101.8,101.42,101.8,49246.0,101.7,101.8,101.42,101.8,49246.0
2019-05-06 15:50:00,101.79,101.83,101.52,101.65,60211.0,101.79,101.83,101.52,101.65,60211.0
2019-05-07 09:30:00,100.57,101.43,100.4,100.9,27034.0,100.57,101.43,100.4,100.9,27034.0
2019-05-07 09:40:00,101.17,101.29,99.76,100.05,45707.0,101.17,101.29,99.76,100.05,45707.0
2019-05-07 09:50:00,100.03,100.61,99.95,100.06,39194.0,100.03,100.61,99.95,100.06,39194.0
2019-05-07 10:00:00,100.14,100.5,99.8,100.48,57789.0,100.14,100.5,99.8,100.48,57789.0
2019-05-07 10:10:00,100.47,100.59,100.19,100.4,20602.0,100.47,100.59,100.19,100.4,20602.0
2019-05-07 10:20:00,100.4,100.7,100.26,100.4,27543.0,100.4,100.7,100.26,100.4,27543.0
2019-05-07 10:30:00,100.41,100.47,99.93,99.94,19904.0,100.41,100.47,99.93,99.94,19904.0
2019-05-07 10:40:00,99.93,100.01,99.7,99.75,30523.0,99.93,100.01,99.7,99.75,30523.0
2019-05-07 10:50:00,99.69,99.95,99.64,99.86,24286.0,99.69,99.95,99.64,99.86,24286.0
2019-05-07 11:00:00,99.81,100.2,99.58,100.15,30576.0,99.81,100.2,99.58,100.15,30576.0
2019-05-07 11:10:00,100.13,100.5,100.13,100.47,14095.0,100.13,100.5,100.13,100.47,14095.0
2019-05-07 11:20:00,100.5,100.5,100.15,100.41,30091.0,100.5,100.5,100.15,100.41,30091.0
2019-05-07 11:30:00,100.44,100.56,100.15,100.3,16809.0,100.44,100.56,100.15,100.3,16809.0
2019-05-07 11:40:00,100.33,100.49,100.03,100.26,28225.0,100.33,100.49,100.03,100.26,28225.0
2019-05-07 11:50:00,100.21,100.24,100.0,100.18,19520.0,100.21,100.24,100.0,100.18,19520.0
2019-05-07 12:00:00,100.11,100.16,99.8,100.05,14932.0,100.11,100.16,99.8,100.05,14932.0
2019-05-07 12:10:00,100.07,100.14,99.96,100.01,17117.0,100.07,100.14,99.96,100.01,17117.0
2019-05-07 12:20:00,100.01,100.32,99.99,100.22,14547.0,100.01,100.32,99.99,100.22,14547.0
2019-05-07 12:30:00,100.23,100.37,100.1,100.12,24704.0,100.23,100.37,100.1,100.12,24704.0
2019-05-07 12:40:00,100.08,100.08,99.79,100.03,15534.0,100.08,100.08,99.79,100.03,15534.0
2019-05-07 12:50:00,100.03,100.16,99.78,99.78,15710.0,100.03,100.16,99.78,99.78,15710.0
2019-05-07 13:00:00,99.77,99.82,99.66,99.73,29569.0,99.77,99.82,99.66,99.73,29569.0
2019-05-07 13:10:00,99.67,99.77,99.45,99.45,16794.0,99.67,99.77,99.45,99.45,16794.0
2019-05-07 13:20:00,99.45,99.59,99.38,99.4,12712.0,99.45,99.59,99.38,99.4,12712.0
2019-05-07 13:30:00,99.38,99.61,99.38,99.56,25701.0,99.38,99.61,99.38,99.56,25701.0
2019-05-07 13:40:00,99.57,99.86,99.45,99.86,14046.0,99.57,99.86,99.45,99.86,14046.0
2019-05-07 13:50:00,99.84,99.92,99.65,99.67,30721.0,99.84,99.92,99.65,99.67,30721.0
2019-05-07 14:00:00,99.62,99.8,99.41,99.51,24800.0,99.62,99.8,99.41,99.51,24800.0
2019-05-07 14:10:00,99.54,99.6,99.37,99.46,20151.0,99.54,99.6,99.37,99.46,20151.0
2019-05-07 14:20:00,99.47,99.64,99.1,99.12,21362.0,99.47,99.64,99.1,99.12,21362.0
2019-05-07 14:30:00,99.14,99.24,98.86,99.06,56381.0,99.14,99.24,98.86,99.06,56381.0
2019-05-07 14:40:00,99.09,99.22,98.91,98.91,20389.0,99.09,99.22,98.91,98.91,20389.0
2019-05-07 14:50:00,98.94,99.35,98.9,99.2,22769.0,98.94,99.35,98.9,99.2,22769.0
2019-05-07 15:00:00,99.23,99.24,99.03,99.2,29413.0,99.23,99.24,99.03,99.2,29413.0
2019-05-07 15:10:00,99.18,99.39,99.14,99.31,23471.0,99.18,99.39,99.14,99.31,23471.0
2019-05-07 15:20:00,99.31,99.41,99.12,99.15,20845.0,99.31,99.41,99.12,99.15,20845.0
2019-05-07 15:30:00,99.11,99.24,98.96,99.04,37090.0,99.11,99.24,98.96,99.04,37090.0
2019-05-07 15:40:00,99.11,99.54,99.1,99.54,26901.0,99.11,99.54,99.1,99.54,26901.0
2019-05-07 15:50:00,99.51,99.98,99.51,99.87,78165.0,99.51,99.98,99.51,99.87,78165.0
2019-05-08 09:30:00,101.87,102.21,101.28,101.5,141375.0,101.87,102.21,101.28,101.5,141375.0
2019-05-08 09:40:00,101.5,101.82,100.66,101.17,41627.0,101.5,101.82,100.66,101.17,41627.0
2019-05-08 09:50:00,101.11,101.34,100.6,100.9,50692.0,101.11,101.34,100.6,100.9,50692.0
2019-05-08 10:00:00,100.98,101.17,100.35,100.52,47774.0,100.98,101.17,100.35,100.52,47774.0
2019-05-08 10:10:00,100.44,100.68,100.1,100.51,22794.0,100.44,100.68,100.1,100.51,22794.0
2019-05-08 10:20:00,100.47,100.94,100.25,100.26,21258.0,100.47,100.94,100.25,100.26,21258.0
2019-05-08 10:30:00,100.31,100.42,99.85,100.32,34904.0,100.31,100.42,99.85,100.32,34904.0
2019-05-08 10:40:00,100.37,100.76,100.34,100.46,26806.0,100.37,100.76,100.34,100.46,26806.0
2019-05-08 10:50:00,100.5,101.29,100.49,101.29,51742.0,100.5,101.29,100.49,101.29,51742.0
2019-05-08 11:00:00,101.32,101.77,101.18,101.55,19470.0,101.32,101.77,101.18,101.55,19470.0
2019-05-08 11:10:00,101.61,101.99,101.46,101.54,35663.0,101.61,101.99,101.46,101.54,35663.0
2019-05-08 11:20:00,101.49,101.67,101.2,101.41,40240.0,101.49,101.67,101.2,101.41,40240.0
2019-05-08 11:30:00,101.44,101.6,100.98,101.02,21652.0,101.44,101.6,100.98,101.02,21652.0
2019-05-08 11:40:00,101.04,101.9,101.02,101.8,36324.0,101.04,101.9,101.02,101.8,36324.0
2019-05-08 11:50:00,101.84,101.91,101.67,101.81,44938.0,101.84,101.91,101.67,101.81,44938.0
2019-05-08 12:00:00,101.85,102.4,101.66,101.66,117234.0,101.85,102.4,101.66,101.66,117234.0
2019-05-08 12:10:00,101.75,102.05,101.46,101.88,74372.0,101.75,102.05,101.46,101.88,74372.0
2019-05-08 12:20:00,101.88,102.05,101.63,101.99,27228.0,101.88,102.05,101.63,101.99,27228.0
2019-05-08 12:30:00,101.95,102.21,101.78,101.89,47659.0,101.95,102.21,101.78,101.89,47659.0
2019-05-08 12:40:00,101.89,102.13,101.47,101.61,150876.0,101.89,102.13,101.47,101.61,150876.0
2019-05-08 12:50:00,101.73,102.03,101.37,101.5,84497.0,101.73,102.03,101.37,101.5,84497.0
2019-05-08 13:00:00,101.54,102.02,101.47,101.96,44633.0,101.54,102.02,101.47,101.96,44633.0
2019-05-08 13:10:00,101.92,102.03,101.54,101.54,25650.0,101.92,102.03,101.54,101.54,25650.0
2019-05-08 13:20:00,101.54,101.94,101.51,101.74,27176.0,101.54,101.94,101.51,101.74,27176.0
2019-05-08 13:30:00,101.76,101.86,101.14,101.64,64075.0,101.76,101.86,101.14,101.64,64075.0
2019-05-08 13:40:00,101.64,101.78,101.47,101.69,17960.0,101.64,101.78,101.47,101.69,17960.0
2019-05-08 13:50:00,101.67,101.83,101.36,101.54,65604.0,101.67,101.83,101.36,101.54,65604.0
2019-05-08 14:00:00,101.5,101.53,101.27,101.27,12335.0,101.5,101.53,101.27,101.27,12335.0
2019-05-08 14:10:00,101.26,101.29,100.94,101.02,52693.0,101.26,101.29,100.94,101.02,52693.0
2019-05-08 14:20:00,101.01,101.9,101.01,101.73,60276.0,101.01,101.9,101.01,101.73,60276.0
2019-05-08 14:30:00,101.7,101.7,101.21,101.59,45935.0,101.7,101.7,101.21,101.59,45935.0
2019-05-08 14:40:00,101.59,101.87,101.56,101.64,30397.0,101.59,101.87,101.56,101.64,30397.0
2019-05-08 14:50:00,101.6,101.76,101.49,101.55,18594.0,101.6,101.76,101.49,101.55,18594.0
2019-05-08 15:00:00,101.6,101.73,101.49,101.49,16964.0,101.6,101.73,101.49,101.49,16964.0
2019-05-08 15:10:00,101.45,101.52,101.3,101.48,14515.0,101.45,101.52,101.3,101.48,14515.0
2019-05-08 15:20:00,101.43,101.65,101.38,101.65,28576.0,101.43,101.65,101.38,101.65,28576.0
2019-05-08 15:30:00,101.67,102.0,101.67,101.77,42844.0,101.67,102.0,101.67,101.77,42844.0
2019-05-08 15:40:00,101.77,102.03,101.77,101.91,85821.0,101.77,102.03,101.77,101.91,85821.0
2019-05-08 15:50:00,101.9,101.96,101.66,101.81,183603.0,101.9,101.96,101.66,101.81,183603.0
2019-05-09 09:30:00,100.5,100.97,99.79,100.38,49874.0,100.5,100.97,99.79,100.38,49874.0
2019-05-09 09:40:00,100.34,100.72,100.1,100.63,50434.0,100.34,100.72,100.1,100.63,50434.0
2019-05-09 09:50:00,100.36,100.7,100.16,100.54,10332.0,100.36,100.7,100.16,100.54,10332.0
2019-05-09 10:00:00,100.57,100.65,99.83,100.03,23109.0,100.57,100.65,99.83,100.03,23109.0
2019-05-09 10:10:00,99.9,100.1,99.5,99.57,19250.0,99.9,100.1,99.5,99.57,19250.0
2019-05-09 10:20:00,99.5,99.86,99.22,99.79,23959.0,99.5,99.86,99.22,99.79,23959.0
2019-05-09 10:30:00,99.79,100.03,99.74,99.85,22678.0,99.79,100.03,99.74,99.85,22678.0
2019-05-09 10:40:00,99.89,100.36,99.89,100.36,12961.0,99.89,100.36,99.89,100.36,12961.0
2019-05-09 10:50:00,100.32,100.61,100.14,100.31,50268.0,100.32,100.61,100.14,100.31,50268.0
2019-05-09 11:00:00,100.29,100.67,100.29,100.51,14412.0,100.29,100.67,100.29,100.51,14412.0
2019-05-09 11:10:00,100.57,101.22,100.55,101.04,25498.0,100.57,101.22,100.55,101.04,25498.0
2019-05-09 11:20:00,101.09,101.27,100.84,100.94,17048.0,101.09,101.27,100.84,100.94,17048.0
2019-05-09 11:30:00,100.94,101.2,100.84,100.97,32580.0,100.94,101.2,100.84,100.97,32580.0
2019-05-09 11:40:00,100.97,101.39,100.93,101.39,15999.0,100.97,101.39,100.93,101.39,15999.0
2019-05-09 11:50:00,101.37,101.59,101.26,101.53,12133.0,101.37,101.59,101.26,101.53,12133.0
2019-05-09 12:00:00,101.5,101.55,101.13,101.19,15844.0,101.5,101.55,101.13,101.19,15844.0
2019-05-09 12:10:00,101.2,101.37,101.19,101.2,7163.0,101.2,101.37,101.19,101.2,7163.0
2019-05-09 12:20:00,101.04,101.51,101.0,101.45,16639.0,101.04,101.51,101.0,101.45,16639.0
2019-05-09 12:30:00,101.51,102.16,101.42,102.07,28509.0,101.51,102.16,101.42,102.07,28509.0
2019-05-09 12:40:00,102.09,102.34,101.88,102.0,28140.0,102.09,102.34,101.88,102.0,28140.0
2019-05-09 12:50:00,101.98,102.14,101.92,102.0,11566.0,101.98,102.14,101.92,102.0,11566.0
2019-05-09 13:00:00,101.94,102.11,101.9,102.03,16410.0,101.94,102.11,101.9,102.03,16410.0
2019-05-09 13:10:00,102.08,102.1,101.84,101.94,13211.0,102.08,102.1,101.84,101.94,13211.0
2019-05-09 13:20:00,101.93,102.1,101.85,102.04,12306.0,101.93,102.1,101.85,102.04,12306.0
2019-05-09 13:30:00,102.06,102.33,102.03,102.33,19358.0,102.06,102.33,102.03,102.33,19358.0
2019-05-09 13:40:00,102.31,102.57,102.18,102.53,25061.0,102.31,102.57,102.18,102.53,25061.0
2019-05-09 13:50:00,102.53,102.54,102.23,102.33,21130.0,102.53,102.54,102.23,102.33,21130.0
2019-05-09 14:00:00,102.35,102.41,101.91,102.0,31952.0,102.35,102.41,101.91,102.0,31952.0
2019-05-09 14:10:00,101.96,102.45,101.95,102.26,17460.0,101.96,102.45,101.95,102.26,17460.0
2019-05-09 14:20:00,102.25,102.49,102.24,102.34,19053.0,102.25,102.49,102.24,102.34,19053.0
2019-05-09 14:30:00,102.34,102.77,102.34,102.6,20776.0,102.34,102.77,102.34,102.6,20776.0
2019-05-09 14:40:00,102.64,102.9,102.44,102.44,15575.0,102.64,102.9,102.44,102.44,15575.0
2019-05-09 14:50:00,102.42,102.61,102.19,102.19,14794.0,102.42,102.61,102.19,102.19,14794.0
2019-05-09 15:00:00,102.21,102.24,101.88,101.91,14711.0,102.21,102.24,101.88,101.91,14711.0
2019-05-09 15:10:00,101.87,102.08,101.82,101.99,21262.0,101.87,102.08,101.82,101.99,21262.0
2019-05-09 15:20:00,101.97,102.3,101.91,102.2,24539.0,101.97,102.3,101.91,102.2,24539.0
2019-05-09 15:30:00,102.21,102.3,101.95,102.15,28276.0,102.21,102.3,101.95,102.15,28276.0
2019-05-09 15:40:00,102.12,102.17,101.93,101.93,27787.0,102.12,102.17,101.93,101.93,27787.0
2019-05-09 15:50:00,101.95,102.19,101.95,102.12,59431.0,101.95,102.19,101.95,102.12,59431.0
2019-05-10 09:30:00,101.59,102.04,101.19,101.82,35642.0,101.59,102.04,101.19,101.82,35642.0
2019-05-10 09:40:00,101.82,102.15,101.81,101.91,23560.0,101.82,102.15,101.81,101.91,23560.0
2019-05-10 09:50:00,101.89,101.89,101.39,101.39,21047.0,101.89,101.89,101.39,101.39,21047.0
2019-05-10 10:00:00,101.36,101.37,100.95,101.14,20569.0,101.36,101.37,100.95,101.14,20569.0
2019-05-10 10:10:00,101.17,101.3,100.76,101.18,16607.0,101.17,101.3,100.76,101.18,16607.0
2019-05-10 10:20:00,101.19,101.19,100.84,100.84,40627.0,101.19,101.19,100.84,100.84,40627.0
2019-05-10 10:30:00,100.84,100.84,99.84,100.14,40734.0,100.84,100.84,99.84,100.14,40734.0
2019-05-10 10:40:00,100.1,100.44,99.69,100.28,24728.0,100.1,100.44,99.69,100.28,24728.0
2019-05-10 10:50:00,100.25,100.31,99.76,99.86,27219.0,100.25,100.31,99.76,99.86,27219.0
2019-05-10 11:00:00,99.88,100.1,99.6,99.97,55844.0,99.88,100.1,99.6,99.97,55844.0
2019-05-10 11:10:00,99.99,100.25,99.75,100.25,40673.0,99.99,100.25,99.75,100.25,40673.0
2019-05-10 11:20:00,100.38,100.77,100.27,100.27,28485.0,100.38,100.77,100.27,100.27,28485.0
2019-05-10 11:30:00,100.21,100.5,100.06,100.37,33233.0,100.21,100.5,100.06,100.37,33233.0
2019-05-10 11:40:00,100.41,100.41,99.79,99.83,22496.0,100.41,100.41,99.79,99.83,22496.0
2019-05-10 11:50:00,99.83,100.73,99.82,100.66,87512.0,99.83,100.73,99.82,100.66,87512.0
2019-05-10 12:00:00,100.66,100.91,100.6,100.78,19310.0,100.66,100.91,100.6,100.78,19310.0
2019-05-10 12:10:00,100.78,101.04,100.69,101.01,19542.0,100.78,101.04,100.69,101.01,19542.0
2019-05-10 12:20:00,101.07,101.27,100.9,101.17,12968.0,101.07,101.27,100.9,101.17,12968.0
2019-05-10 12:30:00,101.13,102.17,101.12,102.03,46851.0,101.13,102.17,101.12,102.03,46851.0
2019-05-10 12:40:00,101.96,102.11,101.62,101.67,26481.0,101.96,102.11,101.62,101.67,26481.0
2019-05-10 12:50:00,101.68,101.97,101.59,101.7,25953.0,101.68,101.97,101.59,101.7,25953.0
2019-05-10 13:00:00,101.66,101.94,101.59,101.84,19965.0,101.66,101.94,101.59,101.84,19965.0
2019-05-10 13:10:00,101.84,102.24,101.74,102.2,19147.0,101.84,102.24,101.74,102.2,19147.0
2019-05-10 13:20:00,102.21,102.42,102.18,102.25,14504.0,102.21,102.42,102.18,102.25,14504.0
2019-05-10 13:30:00,102.34,102.44,102.22,102.27,12519.0,102.34,102.44,102.22,102.27,12519.0
2019-05-10 13:40:00,102.4,102.67,102.26,102.65,14630.0,102.4,102.67,102.26,102.65,14630.0
2019-05-10 13:50:00,102.68,102.75,102.45,102.56,10650.0,102.68,102.75,102.45,102.56,10650.0
2019-05-10 14:00:00,102.65,102.72,102.42,102.67,11890.0,102.65,102.72,102.42,102.67,11890.0
2019-05-10 14:10:00,102.66,102.73,102.42,102.52,14150.0,102.66,102.73,102.42,102.52,14150.0
2019-05-10 14:20:00,102.59,102.64,102.38,102.6,21913.0,102.59,102.64,102.38,102.6,21913.0
2019-05-10 14:30:00,102.58,102.79,102.55,102.72,16386.0,102.58,102.79,102.55,102.72,16386.0
2019-05-10 14:40:00,102.77,102.92,102.72,102.73,19628.0,102.77,102.92,102.72,102.73,19628.0
2019-05-10 14:50:00,102.75,103.13,102.74,103.09,21926.0,102.75,103.13,102.74,103.09,21926.0
2019-05-10 15:00:00,103.09,103.17,102.85,102.9,24956.0,103.09,103.17,102.85,102.9,24956.0
2019-05-10 15:10:00,102.9,103.36,102.87,103.23,37583.0,102.9,103.36,102.87,103.23,37583.0
2019-05-10 15:20:00,103.2,103.68,103.16,103.65,31818.0,103.2,103.68,103.16,103.65,31818.0
2019-05-10 15:30:00,103.67,103.67,103.1,103.2,35323.0,103.67,103.67,103.1,103.2,35323.0
2019-05-10 15:40:00,103.16,103.52,103.06,103.29,87240.0,103.16,103.52,103.06,103.29,87240.0
2019-05-10 15:50:00,103.34,103.49,103.13,103.45,130474.0,103.34,103.49,103.13,103.45,130474.0
2019-05-13 09:30:00,101.19,101.95,99.68,101.78,149795.0,101.19,101.95,99.68,101.78,149795.0
2019-05-13 09:40:00,101.74,102.03,100.81,100.95,49297.0,101.74,102.03,100.81,100.95,49297.0
2019-05-13 09:50:00,101.01,101.02,100.0,100.69,133189.0,101.01,101.02,100.0,100.69,133189.0
2019-05-13 10:00:00,100.7,100.93,100.24,100.84,32540.0,100.7,100.93,100.24,100.84,32540.0
2019-05-13 10:10:00,100.9,100.99,100.65,100.72,45557.0,100.9,100.99,100.65,100.72,45557.0
2019-05-13 10:20:00,100.7,100.91,100.47,100.69,50012.0,100.7,100.91,100.47,100.69,50012.0
2019-05-13 10:30:00,100.66,100.92,100.58,100.83,32974.0,100.66,100.92,100.58,100.83,32974.0
2019-05-13 10:40:00,100.84,101.05,100.7,100.74,65384.0,100.84,101.05,100.7,100.74,65384.0
2019-05-13 10:50:00,100.77,100.86,100.35,100.41,34749.0,100.77,100.86,100.35,100.41,34749.0
2019-05-13 11:00:00,100.44,100.6,100.03,100.06,47764.0,100.44,100.6,100.03,100.06,47764.0
2019-05-13 11:10:00,100.08,100.23,99.71,99.76,51146.0,100.08,100.23,99.71,99.76,51146.0
2019-05-13 11:20:00,99.81,100.15,99.7,99.72,27560.0,99.81,100.15,99.7,99.72,27560.0
2019-05-13 11:30:00,99.74,99.9,99.37,99.5,29632.0,99.74,99.9,99.37,99.5,29632.0
2019-05-13 11:40:00,99.5,99.71,99.3,99.7,19785.0,99.5,99.71,99.3,99.7,19785.0
2019-05-13 11:50:00,99.7,99.92,99.43,99.89,20442.0,99.7,99.92,99.43,99.89,20442.0
2019-05-13 12:00:00,99.92,99.94,99.61,99.8,38184.0,99.92,99.94,99.61,99.8,38184.0
2019-05-13 12:10:00,99.86,100.09,99.6,99.84,81881.0,99.86,100.09,99.6,99.84,81881.0
2019-05-13 12:20:00,99.84,100.05,99.35,99.59,59367.0,99.84,100.05,99.35,99.59,59367.0
2019-05-13 12:30:00,99.57,100.01,99.47,99.85,16631.0,99.57,100.01,99.47,99.85,16631.0
2019-05-13 12:40:00,99.84,100.07,99.75,100.03,16003.0,99.84,100.07,99.75,100.03,16003.0
2019-05-13 12:50:00,100.0,100.22,99.97,100.03,33047.0,100.0,100.22,99.97,100.03,33047.0
2019-05-13 13:00:00,100.0,100.0,99.66,99.88,44191.0,100.0,100.0,99.66,99.88,44191.0
2019-05-13 13:10:00,99.87,100.0,99.69,99.78,28945.0,99.87,100.0,99.69,99.78,28945.0
2019-05-13 13:20:00,99.77,99.88,99.6,99.6,26590.0,99.77,99.88,99.6,99.6,26590.0
2019-05-13 13:30:00,99.57,100.23,99.48,100.06,37793.0,99.57,100.23,99.48,100.06,37793.0
2019-05-13 13:40:00,100.05,100.15,99.75,100.02,25257.0,100.05,100.15,99.75,100.02,25257.0
2019-05-13 13:50:00,100.1,100.2,99.93,100.15,37060.0,100.1,100.2,99.93,100.15,37060.0
2019-05-13 14:00:00,100.14,100.35,100.08,100.27,27257.0,100.14,100.35,100.08,100.27,27257.0
2019-05-13 14:10:00,100.27,100.27,99.85,99.96,34391.0,100.27,100.27,99.85,99.96,34391.0
2019-05-13 14:20:00,99.97,100.47,99.97,100.38,42156.0,99.97,100.47,99.97,100.38,42156.0
2019-05-13 14:30:00,100.4,100.63,100.25,100.56,71659.0,100.4,100.63,100.25,100.56,71659.0
2019-05-13 14:40:00,100.57,100.65,100.13,100.57,54911.0,100.57,100.65,100.13,100.57,54911.0
2019-05-13 14:50:00,100.54,100.86,100.53,100.54,29883.0,100.54,100.86,100.53,100.54,29883.0
2019-05-13 15:00:00,100.54,100.62,100.23,100.27,51315.0,100.54,100.62,100.23,100.27,51315.0
2019-05-13 15:10:00,100.32,100.42,99.92,100.32,108137.0,100.32,100.42,99.92,100.32,108137.0
2019-05-13 15:20:00,100.33,100.36,99.71,99.89,68807.0,100.33,100.36,99.71,99.89,68807.0
2019-05-13 15:30:00,99.85,99.92,99.72,99.9,102999.0,99.85,99.92,99.72,99.9,102999.0
2019-05-13 15:40:00,99.9,100.12,99.75,100.06,143383.0,99.9,100.12,99.75,100.06,143383.0
2019-05-13 15:50:00,100.04,100.17,99.68,99.97,234856.0,100.04,100.17,99.68,99.97,234856.0
2019-05-14 09:30:00,101.05,104.43,100.51,101.25,521550.0,101.05,104.43,100.51,101.25,521550.0
2019-05-14 09:40:00,101.4,102.0,99.72,100.11,287377.0,101.4,102.0,99.72,100.11,287377.0
2019-05-14 09:50:00,99.99,101.0,99.92,100.9,217952.0,99.99,101.0,99.92,100.9,217952.0
2019-05-14 10:00:00,100.9,101.91,100.19,101.39,186124.0,100.9,101.91,100.19,101.39,186124.0
2019-05-14 10:10:00,101.39,101.81,100.24,100.72,234832.0,101.39,101.81,100.24,100.72,234832.0
2019-05-14 10:20:00,100.73,100.94,99.86,100.26,200089.0,100.73,100.94,99.86,100.26,200089.0
2019-05-14 10:30:00,100.26,100.73,100.15,100.54,138766.0,100.26,100.73,100.15,100.54,138766.0
2019-05-14 10:40:00,100.46,101.7,100.19,101.31,185788.0,100.46,101.7,100.19,101.31,185788.0
2019-05-14 10:50:00,101.25,101.73,101.06,101.65,133854.0,101.25,101.73,101.06,101.65,133854.0
2019-05-14 11:00:00,101.7,103.61,101.5,103.39,321108.0,101.7,103.61,101.5,103.39,321108.0
2019-05-14 11:10:00,103.38,104.39,103.35,103.99,313461.0,103.38,104.39,103.35,103.99,313461.0
2019-05-14 11:20:00,103.9,104.0,103.07,103.36,163643.0,103.9,104.0,103.07,103.36,163643.0
2019-05-14 11:30:00,103.36,104.59,103.27,104.25,223291.0,103.36,104.59,103.27,104.25,223291.0
2019-05-14 11:40:00,104.32,104.4,102.65,102.69,144995.0,104.32,104.4,102.65,102.69,144995.0
2019-05-14 11:50:00,102.69,103.5,102.62,103.3,130505.0,102.69,103.5,102.62,103.3,130505.0
2019-05-14 12:00:00,103.25,103.37,102.14,102.2,54378.0,103.25,103.37,102.14,102.2,54378.0
2019-05-14 12:10:00,102.24,103.08,102.24,103.06,73452.0,102.24,103.08,102.24,103.06,73452.0
2019-05-14 12:20:00,103.12,103.65,103.07,103.6,59528.0,103.12,103.65,103.07,103.6,59528.0
2019-05-14 12:30:00,103.6,103.87,103.2,103.56,57405.0,103.6,103.87,103.2,103.56,57405.0
2019-05-14 12:40:00,103.56,104.07,103.53,104.0,147350.0,103.56,104.07,103.53,104.0,147350.0
2019-05-14 12:50:00,104.02,104.9,104.0,104.76,209805.0,104.02,104.9,104.0,104.76,209805.0
2019-05-14 13:00:00,104.73,104.96,104.08,104.4,87353.0,104.73,104.96,104.08,104.4,87353.0
2019-05-14 13:10:00,104.39,104.49,103.66,103.74,80832.0,104.39,104.49,103.66,103.74,80832.0
2019-05-14 13:20:00,103.68,104.8,103.68,104.65,138302.0,103.68,104.8,103.68,104.65,138302.0
2019-05-14 13:30:00,104.68,104.9,104.27,104.63,130365.0,104.68,104.9,104.27,104.63,130365.0
2019-05-14 13:40:00,104.63,104.66,104.09,104.65,52909.0,104.63,104.66,104.09,104.65,52909.0
2019-05-14 13:50:00,104.64,105.8,104.6,105.57,210767.0,104.64,105.8,104.6,105.57,210767.0
2019-05-14 14:00:00,105.53,105.69,104.88,105.3,195918.0,105.53,105.69,104.88,105.3,195918.0
2019-05-14 14:10:00,105.36,105.47,104.79,104.99,68907.0,105.36,105.47,104.79,104.99,68907.0
2019-05-14 14:20:00,104.95,105.39,104.58,105.2,94826.0,104.95,105.39,104.58,105.2,94826.0
2019-05-14 14:30:00,105.21,105.97,104.92,105.64,103764.0,105.21,105.97,104.92,105.64,103764.0
2019-05-14 14:40:00,105.63,105.7,104.76,105.0,78246.0,105.63,105.7,104.76,105.0,78246.0
2019-05-14 14:50:00,104.99,105.28,104.9,104.94,159446.0,104.99,105.28,104.9,104.94,159446.0
2019-05-14 15:00:00,104.92,105.18,104.38,104.92,135520.0,104.92,105.18,104.38,104.92,135520.0
2019-05-14 15:10:00,104.89,105.14,104.66,104.94,167055.0,104.89,105.14,104.66,104.94,167055.0
2019-05-14 15:20:00,104.96,105.08,104.61,104.61,132869.0,104.96,105.08,104.61,104.61,132869.0
2019-05-14 15:30:00,104.57,104.57,104.05,104.13,166322.0,104.57,104.57,104.05,104.13,166322.0
2019-05-14 15:40:00,104.12,104.6,103.8,104.26,137812.0,104.12,104.6,103.8,104.26,137812.0
2019-05-14 15:50:00,104.23,104.23,103.42,103.54,303169.0,104.23,104.23,103.42,103.54,303169.0
2019-05-15 09:30:00,102.86,105.4,102.06,104.89,134742.0,102.86,105.4,102.06,104.89,134742.0
2019-05-15 09:40:00,104.99,107.42,104.85,107.04,115831.0,104.99,107.42,104.85,107.04,115831.0
2019-05-15 09:50:00,107.04,107.87,106.67,107.22,150566.0,107.04,107.87,106.67,107.22,150566.0
2019-05-15 10:00:00,107.12,108.09,107.09,107.98,95830.0,107.12,108.09,107.09,107.98,95830.0
2019-05-15 10:10:00,107.98,109.2,107.78,108.15,232058.0,107.98,109.2,107.78,108.15,232058.0
2019-05-15 10:20:00,108.18,108.35,107.86,108.32,76974.0,108.18,108.35,107.86,108.32,76974.0
2019-05-15 10:30:00,108.32,109.0,108.27,108.49,141116.0,108.32,109.0,108.27,108.49,141116.0
2019-05-15 10:40:00,108.62,109.16,108.36,108.95,86651.0,108.62,109.16,108.36,108.95,86651.0
2019-05-15 10:50:00,109.03,109.2,108.74,108.79,47331.0,109.03,109.2,108.74,108.79,47331.0
2019-05-15 11:00:00,108.8,108.82,108.01,108.37,68854.0,108.8,108.82,108.01,108.37,68854.0
2019-05-15 11:10:00,108.38,108.84,108.36,108.79,41506.0,108.38,108.84,108.36,108.79,41506.0
2019-05-15 11:20:00,108.77,109.1,108.73,109.0,37674.0,108.77,109.1,108.73,109.0,37674.0
2019-05-15 11:30:00,109.04,109.4,108.65,109.4,45059.0,109.04,109.4,108.65,109.4,45059.0
2019-05-15 11:40:00,109.4,109.43,108.76,108.87,41787.0,109.4,109.43,108.76,108.87,41787.0
2019-05-15 11:50:00,108.87,109.44,108.82,109.0,121085.0,108.87,109.44,108.82,109.0,121085.0
2019-05-15 12:00:00,109.0,109.43,108.95,109.02,44719.0,109.0,109.43,108.95,109.02,44719.0
2019-05-15 12:10:00,109.06,109.1,108.29,108.68,57425.0,109.06,109.1,108.29,108.68,57425.0
2019-05-15 12:20:00,108.63,108.69,108.15,108.41,53584.0,108.63,108.69,108.15,108.41,53584.0
2019-05-15 12:30:00,108.4,108.48,108.06,108.35,34849.0,108.4,108.48,108.06,108.35,34849.0
2019-05-15 12:40:00,108.37,108.52,108.26,108.47,48627.0,108.37,108.52,108.26,108.47,48627.0
2019-05-15 12:50:00,108.49,108.52,107.65,107.85,27373.0,108.49,108.52,107.65,107.85,27373.0
2019-05-15 13:00:00,107.84,107.99,107.58,107.64,24819.0,107.84,107.99,107.58,107.64,24819.0
2019-05-15 13:10:00,107.64,107.68,107.2,107.56,48232.0,107.64,107.68,107.2,107.56,48232.0
2019-05-15 13:20:00,107.54,108.04,107.54,107.85,40365.0,107.54,108.04,107.54,107.85,40365.0
2019-05-15 13:30:00,107.85,108.45,107.85,108.43,37466.0,107.85,108.45,107.85,108.43,37466.0
2019-05-15 13:40:00,108.42,108.43,107.96,108.21,32233.0,108.42,108.43,107.96,108.21,32233.0
2019-05-15 13:50:00,108.23,108.31,108.08,108.16,25522.0,108.23,108.31,108.08,108.16,25522.0
2019-05-15 14:00:00,108.16,108.61,108.16,108.43,60195.0,108.16,108.61,108.16,108.43,60195.0
2019-05-15 14:10:00,108.46,108.82,108.44,108.74,22969.0,108.46,108.82,108.44,108.74,22969.0
2019-05-15 14:20:00,108.76,108.76,108.51,108.54,28389.0,108.76,108.76,108.51,108.54,28389.0
2019-05-15 14:30:00,108.56,108.62,108.15,108.38,28127.0,108.56,108.62,108.15,108.38,28127.0
2019-05-15 14:40:00,108.37,108.39,107.96,108.06,51094.0,108.37,108.39,107.96,108.06,51094.0
2019-05-15 14:50:00,108.04,108.35,107.91,108.3,65221.0,108.04,108.35,107.91,108.3,65221.0
2019-05-15 15:00:00,108.31,108.31,108.02,108.11,43196.0,108.31,108.31,108.02,108.11,43196.0
2019-05-15 15:10:00,108.04,108.33,107.96,108.12,42247.0,108.04,108.33,107.96,108.12,42247.0
2019-05-15 15:20:00,108.12,108.15,107.9,107.9,42791.0,108.12,108.15,107.9,107.9,42791.0
2019-05-15 15:30:00,107.87,107.91,107.33,107.39,76103.0,107.87,107.91,107.33,107.39,76103.0
2019-05-15 15:40:00,107.38,107.6,107.36,107.57,62582.0,107.38,107.6,107.36,107.57,62582.0
2019-05-15 15:50:00,107.57,107.61,107.11,107.49,204707.0,107.57,107.61,107.11,107.49,204707.0
2019-05-16 09:30:00,107.35,108.2,106.8,107.31,41064.0,107.35,108.2,106.8,107.31,41064.0
2019-05-16 09:40:00,107.21,107.45,106.5,107.34,38401.0,107.21,107.45,106.5,107.34,38401.0
2019-05-16 09:50:00,107.37,108.35,107.15,108.35,27604.0,107.37,108.35,107.15,108.35,27604.0
2019-05-16 10:00:00,108.5,108.65,108.04,108.22,39154.0,108.5,108.65,108.04,108.22,39154.0
2019-05-16 10:10:00,108.36,108.67,108.18,108.64,25812.0,108.36,108.67,108.18,108.64,25812.0
2019-05-16 10:20:00,108.56,108.81,108.45,108.61,30932.0,108.56,108.81,108.45,108.61,30932.0
2019-05-16 10:30:00,108.57,108.81,108.39,108.67,31539.0,108.57,108.81,108.39,108.67,31539.0
2019-05-16 10:40:00,108.61,108.9,108.49,108.56,44250.0,108.61,108.9,108.49,108.56,44250.0
2019-05-16 10:50:00,108.49,108.97,108.49,108.94,51035.0,108.49,108.97,108.49,108.94,51035.0
2019-05-16 11:00:00,108.99,109.36,108.89,108.89,70650.0,108.99,109.36,108.89,108.89,70650.0
2019-05-16 11:10:00,108.89,109.09,108.68,108.78,21450.0,108.89,109.09,108.68,108.78,21450.0
2019-05-16 11:20:00,108.78,108.88,108.56,108.6,24704.0,108.78,108.88,108.56,108.6,24704.0
2019-05-16 11:30:00,108.64,108.85,108.49,108.79,23480.0,108.64,108.85,108.49,108.79,23480.0
2019-05-16 11:40:00,108.79,109.04,108.68,108.75,17035.0,108.79,109.04,108.68,108.75,17035.0
2019-05-16 11:50:00,108.73,108.91,108.53,108.71,27557.0,108.73,108.91,108.53,108.71,27557.0
2019-05-16 12:00:00,108.7,108.88,108.56,108.58,28716.0,108.7,108.88,108.56,108.58,28716.0
2019-05-16 12:10:00,108.58,108.58,108.23,108.24,12917.0,108.58,108.58,108.23,108.24,12917.0
2019-05-16 12:20:00,108.24,108.25,107.63,107.64,19379.0,108.24,108.25,107.63,107.64,19379.0
2019-05-16 12:30:00,107.66,107.79,107.47,107.67,18802.0,107.66,107.79,107.47,107.67,18802.0
2019-05-16 12:40:00,107.62,107.78,107.54,107.58,9473.0,107.62,107.78,107.54,107.58,9473.0
2019-05-16 12:50:00,107.55,107.64,107.42,107.43,16445.0,107.55,107.64,107.42,107.43,16445.0
2019-05-16 13:00:00,107.46,107.61,107.39,107.55,20705.0,107.46,107.61,107.39,107.55,20705.0
2019-05-16 13:10:00,107.55,107.73,107.51,107.6,11055.0,107.55,107.73,107.51,107.6,11055.0
2019-05-16 13:20:00,107.56,107.63,107.38,107.45,7786.0,107.56,107.63,107.38,107.45,7786.0
2019-05-16 13:30:00,107.41,107.91,107.39,107.91,15613.0,107.41,107.91,107.39,107.91,15613.0
2019-05-16 13:40:00,107.94,107.99,107.54,107.55,16052.0,107.94,107.99,107.54,107.55,16052.0
2019-05-16 13:50:00,107.58,107.88,107.52,107.8,21921.0,107.58,107.88,107.52,107.8,21921.0
2019-05-16 14:00:00,107.79,107.86,107.6,107.62,12917.0,107.79,107.86,107.6,107.62,12917.0
2019-05-16 14:10:00,107.59,107.72,107.5,107.65,12241.0,107.59,107.72,107.5,107.65,12241.0
2019-05-16 14:20:00,107.62,107.78,107.5,107.78,13224.0,107.62,107.78,107.5,107.78,13224.0
2019-05-16 14:30:00,107.8,107.83,107.58,107.73,14364.0,107.8,107.83,107.58,107.73,14364.0
2019-05-16 14:40:00,107.75,107.93,107.59,107.63,29918.0,107.75,107.93,107.59,107.63,29918.0
2019-05-16 14:50:00,107.59,107.59,107.18,107.26,17488.0,107.59,107.59,107.18,107.26,17488.0
2019-05-16 15:00:00,107.24,107.24,106.92,107.0,26731.0,107.24,107.24,106.92,107.0,26731.0
2019-05-16 15:10:00,107.0,107.16,106.89,107.11,20928.0,107.0,107.16,106.89,107.11,20928.0
2019-05-16 15:20:00,107.12,107.26,107.0,107.12,25786.0,107.12,107.26,107.0,107.12,25786.0
2019-05-16 15:30:00,107.1,107.22,106.94,107.18,39775.0,107.1,107.22,106.94,107.18,39775.0
2019-05-16 15:40:00,107.19,107.35,107.12,107.33,49338.0,107.19,107.35,107.12,107.33,49338.0
2019-05-16 15:50:00,107.33,107.61,107.18,107.55,98235.0,107.33,107.61,107.18,107.55,98235.0
2019-05-17 09:30:00,106.74,106.78,106.0,106.28,69057.0,106.74,106.78,106.0,106.28,69057.0
2019-05-17 09:40:00,106.21,107.14,106.16,106.82,56729.0,106.21,107.14,106.16,106.82,56729.0
2019-05-17 09:50:00,106.7,106.94,106.16,106.16,36272.0,106.7,106.94,106.16,106.16,36272.0
2019-05-17 10:00:00,106.23,106.55,106.16,106.36,12497.0,106.23,106.55,106.16,106.36,12497.0
2019-05-17 10:10:00,106.35,106.52,106.07,106.43,23628.0,106.35,106.52,106.07,106.43,23628.0
2019-05-17 10:20:00,106.46,107.01,106.38,106.94,26915.0,106.46,107.01,106.38,106.94,26915.0
2019-05-17 10:30:00,106.98,107.44,106.77,107.37,20575.0,106.98,107.44,106.77,107.37,20575.0
2019-05-17 10:40:00,107.34,107.6,107.3,107.49,18672.0,107.34,107.6,107.3,107.49,18672.0
2019-05-17 10:50:00,107.5,108.36,107.5,107.89,42044.0,107.5,108.36,107.5,107.89,42044.0
2019-05-17 11:00:00,108.04,108.49,107.99,108.12,34508.0,108.04,108.49,107.99,108.12,34508.0
2019-05-17 11:10:00,108.16,108.31,107.97,108.09,14093.0,108.16,108.31,107.97,108.09,14093.0
2019-05-17 11:20:00,108.11,108.14,107.93,107.96,8734.0,108.11,108.14,107.93,107.96,8734.0
2019-05-17 11:30:00,107.91,107.92,107.42,107.48,31910.0,107.91,107.92,107.42,107.48,31910.0
2019-05-17 11:40:00,107.34,107.35,107.14,107.25,20434.0,107.34,107.35,107.14,107.25,20434.0
2019-05-17 11:50:00,107.2,107.4,107.11,107.35,16926.0,107.2,107.4,107.11,107.35,16926.0
2019-05-17 12:00:00,107.28,107.34,107.01,107.05,12105.0,107.28,107.34,107.01,107.05,12105.0
2019-05-17 12:10:00,107.04,107.22,106.94,107.13,10258.0,107.04,107.22,106.94,107.13,10258.0
2019-05-17 12:20:00,107.16,107.21,106.9,107.02,6558.0,107.16,107.21,106.9,107.02,6558.0
2019-05-17 12:30:00,106.95,107.04,106.61,106.96,21520.0,106.95,107.04,106.61,106.96,21520.0
2019-05-17 12:40:00,106.96,107.23,106.95,107.07,6113.0,106.96,107.23,106.95,107.07,6113.0
2019-05-17 12:50:00,107.01,107.13,106.93,107.06,3983.0,107.01,107.13,106.93,107.06,3983.0
2019-05-17 13:00:00,107.09,107.22,107.0,107.19,6466.0,107.09,107.22,107.0,107.19,6466.0
2019-05-17 13:10:00,107.25,107.37,107.11,107.32,12738.0,107.25,107.37,107.11,107.32,12738.0
2019-05-17 13:20:00,107.33,107.44,107.17,107.2,6628.0,107.33,107.44,107.17,107.2,6628.0
2019-05-17 13:30:00,107.14,107.32,107.1,107.25,3782.0,107.14,107.32,107.1,107.25,3782.0
2019-05-17 13:40:00,107.25,107.32,107.1,107.25,8958.0,107.25,107.32,107.1,107.25,8958.0
2019-05-17 13:50:00,107.22,107.39,107.16,107.39,7091.0,107.22,107.39,107.16,107.39,7091.0
2019-05-17 14:00:00,107.36,107.44,107.16,107.24,7410.0,107.36,107.44,107.16,107.24,7410.0
2019-05-17 14:10:00,107.29,107.29,107.07,107.17,5314.0,107.29,107.29,107.07,107.17,5314.0
2019-05-17 14:20:00,107.06,107.16,106.92,106.94,9604.0,107.06,107.16,106.92,106.94,9604.0
2019-05-17 14:30:00,106.97,107.14,106.96,107.07,7585.0,106.97,107.14,106.96,107.07,7585.0
2019-05-17 14:40:00,107.07,107.2,106.98,107.17,9390.0,107.07,107.2,106.98,107.17,9390.0
2019-05-17 14:50:00,107.24,107.36,107.17,107.31,6074.0,107.24,107.36,107.17,107.31,6074.0
2019-05-17 15:00:00,107.28,107.34,106.69,106.69,14814.0,107.28,107.34,106.69,106.69,14814.0
2019-05-17 15:10:00,106.71,106.79,106.53,106.63,14343.0,106.71,106.79,106.53,106.63,14343.0
2019-05-17 15:20:00,106.67,106.88,106.57,106.79,10000.0,106.67,106.88,106.57,106.79,10000.0
2019-05-17 15:30:00,106.75,106.79,106.51,106.51,23299.0,106.75,106.79,106.51,106.51,23299.0
2019-05-17 15:40:00,106.53,106.76,106.47,106.75,42350.0,106.53,106.76,106.47,106.75,42350.0
2019-05-17 15:50:00,106.72,106.9,106.59,106.67,99549.0,106.72,106.9,106.59,106.67,99549.0
2019-05-20 09:30:00,105.86,105.86,104.54,104.86,59482.0,105.86,105.86,104.54,104.86,59482.0
2019-05-20 09:40:00,104.83,104.83,103.7,103.89,65920.0,104.83,104.83,103.7,103.89,65920.0
2019-05-20 09:50:00,103.93,105.15,103.66,105.0,71884.0,103.93,105.15,103.66,105.0,71884.0
2019-05-20 10:00:00,104.97,105.01,104.38,104.57,26834.0,104.97,105.01,104.38,104.57,26834.0
2019-05-20 10:10:00,104.54,105.06,104.28,104.95,35888.0,104.54,105.06,104.28,104.95,35888.0
2019-05-20 10:20:00,104.94,105.88,104.87,105.69,30871.0,104.94,105.88,104.87,105.69,30871.0
2019-05-20 10:30:00,105.67,106.08,105.42,105.68,25112.0,105.67,106.08,105.42,105.68,25112.0
2019-05-20 10:40:00,105.73,105.83,105.32,105.32,17045.0,105.73,105.83,105.32,105.32,17045.0
2019-05-20 10:50:00,105.32,105.66,105.28,105.63,14192.0,105.32,105.66,105.28,105.63,14192.0
2019-05-20 11:00:00,105.61,105.77,105.32,105.51,18643.0,105.61,105.77,105.32,105.51,18643.0
2019-05-20 11:10:00,105.46,105.68,105.41,105.6,12970.0,105.46,105.68,105.41,105.6,12970.0
2019-05-20 11:20:00,105.57,105.75,105.48,105.72,20477.0,105.57,105.75,105.48,105.72,20477.0
2019-05-20 11:30:00,105.73,105.86,105.23,105.28,13453.0,105.73,105.86,105.23,105.28,13453.0
2019-05-20 11:40:00,105.24,105.34,105.11,105.27,13395.0,105.24,105.34,105.11,105.27,13395.0
2019-05-20 11:50:00,105.21,105.38,105.07,105.24,11920.0,105.21,105.38,105.07,105.24,11920.0
2019-05-20 12:00:00,105.23,105.67,105.14,105.49,20336.0,105.23,105.67,105.14,105.49,20336.0
2019-05-20 12:10:00,105.48,105.68,105.43,105.43,40144.0,105.48,105.68,105.43,105.43,40144.0
2019-05-20 12:20:00,105.44,105.44,105.07,105.11,23226.0,105.44,105.44,105.07,105.11,23226.0
2019-05-20 12:30:00,105.08,105.19,104.95,105.13,22669.0,105.08,105.19,104.95,105.13,22669.0
2019-05-20 12:40:00,105.09,105.1,104.72,104.72,10172.0,105.09,105.1,104.72,104.72,10172.0
2019-05-20 12:50:00,104.74,104.74,104.61,104.71,29482.0,104.74,104.74,104.61,104.71,29482.0
2019-05-20 13:00:00,104.7,104.74,104.6,104.65,23418.0,104.7,104.74,104.6,104.65,23418.0
2019-05-20 13:10:00,104.65,104.7,104.51,104.6,12405.0,104.65,104.7,104.51,104.6,12405.0
2019-05-20 13:20:00,104.63,104.74,104.59,104.72,19110.0,104.63,104.74,104.59,104.72,19110.0
2019-05-20 13:30:00,104.74,104.8,104.58,104.73,19070.0,104.74,104.8,104.58,104.73,19070.0
2019-05-20 13:40:00,104.72,104.72,104.32,104.46,23137.0,104.72,104.72,104.32,104.46,23137.0
2019-05-20 13:50:00,104.49,104.53,103.97,104.1,14916.0,104.49,104.53,103.97,104.1,14916.0
2019-05-20 14:00:00,104.09,104.22,103.98,103.99,20403.0,104.09,104.22,103.98,103.99,20403.0
2019-05-20 14:10:00,104.0,104.11,103.92,104.01,13083.0,104.0,104.11,103.92,104.01,13083.0
2019-05-20 14:20:00,104.03,104.06,103.88,103.95,15823.0,104.03,104.06,103.88,103.95,15823.0
2019-05-20 14:30:00,104.0,104.09,103.62,103.7,24592.0,104.0,104.09,103.62,103.7,24592.0
2019-05-20 14:40:00,103.71,103.73,103.39,103.44,19763.0,103.71,103.73,103.39,103.44,19763.0
2019-05-20 14:50:00,103.49,103.64,103.37,103.56,20831.0,103.49,103.64,103.37,103.56,20831.0
2019-05-20 15:00:00,103.56,103.68,103.35,103.37,51971.0,103.56,103.68,103.35,103.37,51971.0
2019-05-20 15:10:00,103.36,103.63,103.25,103.59,27132.0,103.36,103.63,103.25,103.59,27132.0
2019-05-20 15:20:00,103.58,103.81,103.49,103.77,39247.0,103.58,103.81,103.49,103.77,39247.0
2019-05-20 15:30:00,103.74,104.0,103.6,103.97,67867.0,103.74,104.0,103.6,103.97,67867.0
2019-05-20 15:40:00,103.97,103.98,103.06,103.06,121305.0,103.97,103.98,103.06,103.06,121305.0
2019-05-20 15:50:00,103.09,103.17,102.87,102.98,161823.0,103.09,103.17,102.87,102.98,161823.0
2019-05-21 09:30:00,103.15,104.09,103.0,103.22,68521.0,103.15,104.09,103.0,103.22,68521.0
2019-05-21 09:40:00,103.15,103.22,102.77,102.83,50943.0,103.15,103.22,102.77,102.83,50943.0
2019-05-21 09:50:00,102.8,103.02,102.37,102.69,33488.0,102.8,103.02,102.37,102.69,33488.0
2019-05-21 10:00:00,102.69,103.1,102.25,102.25,54646.0,102.69,103.1,102.25,102.25,54646.0
2019-05-21 10:10:00,102.3,102.39,101.75,102.27,69006.0,102.3,102.39,101.75,102.27,69006.0
2019-05-21 10:20:00,102.31,102.55,102.07,102.33,51884.0,102.31,102.55,102.07,102.33,51884.0
2019-05-21 10:30:00,102.34,102.55,102.06,102.38,38427.0,102.34,102.55,102.06,102.38,38427.0
2019-05-21 10:40:00,102.36,102.65,102.25,102.54,40103.0,102.36,102.65,102.25,102.54,40103.0
2019-05-21 10:50:00,102.57,102.76,102.54,102.65,26946.0,102.57,102.76,102.54,102.65,26946.0
2019-05-21 11:00:00,102.66,102.85,102.57,102.84,30380.0,102.66,102.85,102.57,102.84,30380.0
2019-05-21 11:10:00,102.81,102.85,102.69,102.84,25223.0,102.81,102.85,102.69,102.84,25223.0
2019-05-21 11:20:00,102.88,103.35,102.81,103.13,46038.0,102.88,103.35,102.81,103.13,46038.0
2019-05-21 11:30:00,103.11,103.44,102.93,103.41,35014.0,103.11,103.44,102.93,103.41,35014.0
2019-05-21 11:40:00,103.43,103.46,103.07,103.13,35414.0,103.43,103.46,103.07,103.13,35414.0
2019-05-21 11:50:00,103.11,103.57,102.94,103.42,55569.0,103.11,103.57,102.94,103.42,55569.0
2019-05-21 12:00:00,103.45,103.95,103.45,103.87,24209.0,103.45,103.95,103.45,103.87,24209.0
2019-05-21 12:10:00,103.91,104.1,103.86,103.91,17346.0,103.91,104.1,103.86,103.91,17346.0
2019-05-21 12:20:00,103.92,103.94,103.66,103.73,25475.0,103.92,103.94,103.66,103.73,25475.0
2019-05-21 12:30:00,103.73,103.97,103.72,103.83,38499.0,103.73,103.97,103.72,103.83,38499.0
2019-05-21 12:40:00,103.84,104.01,103.61,103.75,36400.0,103.84,104.01,103.61,103.75,36400.0
2019-05-21 12:50:00,103.77,103.81,103.56,103.75,16147.0,103.77,103.81,103.56,103.75,16147.0
2019-05-21 13:00:00,103.77,103.94,103.72,103.85,22626.0,103.77,103.94,103.72,103.85,22626.0
2019-05-21 13:10:00,103.83,103.92,103.53,103.53,19782.0,103.83,103.92,103.53,103.53,19782.0
2019-05-21 13:20:00,103.57,103.67,103.3,103.36,15307.0,103.57,103.67,103.3,103.36,15307.0
2019-05-21 13:30:00,103.35,103.77,103.33,103.7,13000.0,103.35,103.77,103.33,103.7,13000.0
2019-05-21 13:40:00,103.68,103.71,103.5,103.5,13052.0,103.68,103.71,103.5,103.5,13052.0
2019-05-21 13:50:00,103.53,103.65,103.43,103.65,9906.0,103.53,103.65,103.43,103.65,9906.0
2019-05-21 14:00:00,103.67,103.74,103.58,103.58,18526.0,103.67,103.74,103.58,103.58,18526.0
2019-05-21 14:10:00,103.55,103.59,103.34,103.43,25317.0,103.55,103.59,103.34,103.43,25317.0
2019-05-21 14:20:00,103.41,103.46,103.12,103.3,35996.0,103.41,103.46,103.12,103.3,35996.0
2019-05-21 14:30:00,103.31,103.32,103.15,103.19,20443.0,103.31,103.32,103.15,103.19,20443.0
2019-05-21 14:40:00,103.19,103.35,103.15,103.31,24936.0,103.19,103.35,103.15,103.31,24936.0
2019-05-21 14:50:00,103.27,103.41,103.09,103.23,30240.0,103.27,103.41,103.09,103.23,30240.0
2019-05-21 15:00:00,103.23,103.54,103.2,103.52,38603.0,103.23,103.54,103.2,103.52,38603.0
2019-05-21 15:10:00,103.52,103.82,103.47,103.8,36898.0,103.52,103.82,103.47,103.8,36898.0
2019-05-21 15:20:00,103.8,103.81,103.58,103.61,41375.0,103.8,103.81,103.58,103.61,41375.0
2019-05-21 15:30:00,103.59,103.7,103.4,103.43,31961.0,103.59,103.7,103.4,103.43,31961.0
2019-05-21 15:40:00,103.44,103.48,103.29,103.47,63102.0,103.44,103.48,103.29,103.47,63102.0
2019-05-21 15:50:00,103.45,104.0,103.39,103.75,221568.0,103.45,104.0,103.39,103.75,221568.0
2019-05-22 09:30:00,103.32,105.18,103.32,104.86,67686.0,103.32,105.18,103.32,104.86,67686.0
2019-05-22 09:40:00,105.0,105.13,104.47,105.0,45246.0,105.0,105.13,104.47,105.0,45246.0
2019-05-22 09:50:00,104.96,105.08,104.72,104.93,30195.0,104.96,105.08,104.72,104.93,30195.0
2019-05-22 10:00:00,104.88,105.03,104.17,104.5,32244.0,104.88,105.03,104.17,104.5,32244.0
2019-05-22 10:10:00,104.63,105.12,104.63,104.93,24554.0,104.63,105.12,104.63,104.93,24554.0
2019-05-22 10:20:00,104.98,105.17,104.97,104.98,30302.0,104.98,105.17,104.97,104.98,30302.0
2019-05-22 10:30:00,104.97,105.19,104.76,104.83,33098.0,104.97,105.19,104.76,104.83,33098.0
2019-05-22 10:40:00,104.89,105.07,104.78,105.06,23733.0,104.89,105.07,104.78,105.06,23733.0
2019-05-22 10:50:00,105.02,105.09,104.82,105.08,17169.0,105.02,105.09,104.82,105.08,17169.0
2019-05-22 11:00:00,105.09,105.09,104.7,105.05,23922.0,105.09,105.09,104.7,105.05,23922.0
2019-05-22 11:10:00,105.01,105.38,104.97,105.34,29903.0,105.01,105.38,104.97,105.34,29903.0
2019-05-22 11:20:00,105.35,105.35,105.06,105.24,33610.0,105.35,105.35,105.06,105.24,33610.0
2019-05-22 11:30:00,105.23,105.31,104.96,105.04,20066.0,105.23,105.31,104.96,105.04,20066.0
2019-05-22 11:40:00,105.04,105.22,105.0,105.12,21475.0,105.04,105.22,105.0,105.12,21475.0
2019-05-22 11:50:00,105.15,105.26,104.99,105.16,22872.0,105.15,105.26,104.99,105.16,22872.0
2019-05-22 12:00:00,105.16,105.31,105.03,105.23,40959.0,105.16,105.31,105.03,105.23,40959.0
2019-05-22 12:10:00,105.21,105.28,105.06,105.23,24004.0,105.21,105.28,105.06,105.23,24004.0
2019-05-22 12:20:00,105.22,105.31,105.11,105.23,25932.0,105.22,105.31,105.11,105.23,25932.0
2019-05-22 12:30:00,105.23,105.29,105.06,105.2,26135.0,105.23,105.29,105.06,105.2,26135.0
2019-05-22 12:40:00,105.22,105.3,104.9,104.92,37868.0,105.22,105.3,104.9,104.92,37868.0
2019-05-22 12:50:00,105.0,105.05,104.86,104.92,32993.0,105.0,105.05,104.86,104.92,32993.0
2019-05-22 13:00:00,104.95,104.98,104.78,104.8,20356.0,104.95,104.98,104.78,104.8,20356.0
2019-05-22 13:10:00,104.82,105.0,104.82,104.99,17931.0,104.82,105.0,104.82,104.99,17931.0
2019-05-22 13:20:00,104.95,105.0,104.78,104.86,21092.0,104.95,105.0,104.78,104.86,21092.0
2019-05-22 13:30:00,105.01,105.02,104.85,104.94,18370.0,105.01,105.02,104.85,104.94,18370.0
2019-05-22 13:40:00,104.97,105.04,104.9,105.0,40619.0,104.97,105.04,104.9,105.0,40619.0
2019-05-22 13:50:00,105.04,105.16,104.97,105.04,26910.0,105.04,105.16,104.97,105.04,26910.0
2019-05-22 14:00:00,105.02,105.02,104.7,104.81,21818.0,105.02,105.02,104.7,104.81,21818.0
2019-05-22 14:10:00,104.75,104.79,104.61,104.72,15077.0,104.75,104.79,104.61,104.72,15077.0
2019-05-22 14:20:00,104.7,104.89,104.65,104.89,20266.0,104.7,104.89,104.65,104.89,20266.0
2019-05-22 14:30:00,104.9,104.98,104.75,104.75,27472.0,104.9,104.98,104.75,104.75,27472.0
2019-05-22 14:40:00,104.76,104.84,104.65,104.7,24092.0,104.76,104.84,104.65,104.7,24092.0
2019-05-22 14:50:00,104.73,104.76,104.48,104.5,21598.0,104.73,104.76,104.48,104.5,21598.0
2019-05-22 15:00:00,104.5,104.53,104.22,104.24,28450.0,104.5,104.53,104.22,104.24,28450.0
2019-05-22 15:10:00,104.24,104.44,104.24,104.44,19440.0,104.24,104.44,104.24,104.44,19440.0
2019-05-22 15:20:00,104.43,104.64,104.42,104.5,27361.0,104.43,104.64,104.42,104.5,27361.0
2019-05-22 15:30:00,104.5,104.5,104.3,104.41,26570.0,104.5,104.5,104.3,104.41,26570.0
2019-05-22 15:40:00,104.43,104.48,104.36,104.43,34732.0,104.43,104.48,104.36,104.43,34732.0
2019-05-22 15:50:00,104.43,104.53,104.1,104.24,116363.0,104.43,104.53,104.1,104.24,116363.0
2019-05-23 09:30:00,103.11,103.78,102.58,102.9,38985.0,103.11,103.78,102.58,102.9,38985.0
2019-05-23 09:40:00,102.87,103.44,102.56,103.44,20095.0,102.87,103.44,102.56,103.44,20095.0
2019-05-23 09:50:00,103.44,103.79,103.11,103.63,22413.0,103.44,103.79,103.11,103.63,22413.0
2019-05-23 10:00:00,103.63,103.77,103.08,103.08,14265.0,103.63,103.77,103.08,103.08,14265.0
2019-05-23 10:10:00,103.07,103.8,103.07,103.7,24075.0,103.07,103.8,103.07,103.7,24075.0
2019-05-23 10:20:00,103.71,104.11,103.51,104.08,11141.0,103.71,104.11,103.51,104.08,11141.0
2019-05-23 10:30:00,104.08,104.25,103.93,104.21,14543.0,104.08,104.25,103.93,104.21,14543.0
2019-05-23 10:40:00,104.2,104.39,103.97,104.08,8350.0,104.2,104.39,103.97,104.08,8350.0
2019-05-23 10:50:00,104.12,104.37,103.99,104.08,10190.0,104.12,104.37,103.99,104.08,10190.0
2019-05-23 11:00:00,104.11,104.12,103.58,103.67,12237.0,104.11,104.12,103.58,103.67,12237.0
2019-05-23 11:10:00,103.62,103.99,103.52,103.98,24693.0,103.62,103.99,103.52,103.98,24693.0
2019-05-23 11:20:00,103.98,104.68,103.93,104.55,52274.0,103.98,104.68,103.93,104.55,52274.0
2019-05-23 11:30:00,104.56,104.76,104.09,104.24,43250.0,104.56,104.76,104.09,104.24,43250.0
2019-05-23 11:40:00,104.2,104.29,103.97,104.04,8988.0,104.2,104.29,103.97,104.04,8988.0
2019-05-23 11:50:00,104.1,104.17,103.79,103.82,20250.0,104.1,104.17,103.79,103.82,20250.0
2019-05-23 12:00:00,103.83,104.09,103.76,103.78,8163.0,103.83,104.09,103.76,103.78,8163.0
2019-05-23 12:10:00,103.81,103.93,103.67,103.85,13020.0,103.81,103.93,103.67,103.85,13020.0
2019-05-23 12:20:00,103.85,104.0,103.7,103.99,14636.0,103.85,104.0,103.7,103.99,14636.0
2019-05-23 12:30:00,104.0,104.04,103.79,103.89,13312.0,104.0,104.04,103.79,103.89,13312.0
2019-05-23 12:40:00,103.88,103.93,103.57,103.67,12474.0,103.88,103.93,103.57,103.67,12474.0
2019-05-23 12:50:00,103.65,103.7,103.33,103.39,17727.0,103.65,103.7,103.33,103.39,17727.0
2019-05-23 13:00:00,103.37,103.57,103.3,103.51,9402.0,103.37,103.57,103.3,103.51,9402.0
2019-05-23 13:10:00,103.56,103.56,103.32,103.45,5700.0,103.56,103.56,103.32,103.45,5700.0
2019-05-23 13:20:00,103.48,103.81,103.37,103.63,9303.0,103.48,103.81,103.37,103.63,9303.0
2019-05-23 13:30:00,103.6,103.65,103.27,103.36,8562.0,103.6,103.65,103.27,103.36,8562.0
2019-05-23 13:40:00,103.43,103.43,103.18,103.18,10835.0,103.43,103.43,103.18,103.18,10835.0
2019-05-23 13:50:00,103.22,103.41,103.13,103.39,8933.0,103.22,103.41,103.13,103.39,8933.0
2019-05-23 14:00:00,103.37,103.54,103.2,103.22,14369.0,103.37,103.54,103.2,103.22,14369.0
2019-05-23 14:10:00,103.22,103.44,103.13,103.41,7883.0,103.22,103.44,103.13,103.41,7883.0
2019-05-23 14:20:00,103.42,103.6,103.29,103.29,7897.0,103.42,103.6,103.29,103.29,7897.0
2019-05-23 14:30:00,103.33,103.69,103.32,103.63,19150.0,103.33,103.69,103.32,103.63,19150.0
2019-05-23 14:40:00,103.63,103.65,103.47,103.56,14130.0,103.63,103.65,103.47,103.56,14130.0
2019-05-23 14:50:00,103.53,103.63,103.42,103.63,11150.0,103.53,103.63,103.42,103.63,11150.0
2019-05-23 15:00:00,103.61,103.61,103.37,103.43,14839.0,103.61,103.61,103.37,103.43,14839.0
2019-05-23 15:10:00,103.44,103.67,103.37,103.6,14531.0,103.44,103.67,103.37,103.6,14531.0
2019-05-23 15:20:00,103.63,104.0,103.63,103.87,20243.0,103.63,104.0,103.63,103.87,20243.0
2019-05-23 15:30:00,103.8,104.08,103.76,103.97,43989.0,103.8,104.08,103.76,103.97,43989.0
2019-05-23 15:40:00,103.95,103.96,103.65,103.8,57615.0,103.95,103.96,103.65,103.8,57615.0
2019-05-23 15:50:00,103.76,104.5,103.74,104.38,170367.0,103.76,104.5,103.74,104.38,170367.0
2019-05-24 09:30:00,104.55,105.2,104.54,104.77,33221.0,104.55,105.2,104.54,104.77,33221.0
2019-05-24 09:40:00,104.9,105.32,104.88,104.93,19899.0,104.9,105.32,104.88,104.93,19899.0
2019-05-24 09:50:00,104.89,105.5,104.85,105.34,30222.0,104.89,105.5,104.85,105.34,30222.0
2019-05-24 10:00:00,105.29,105.61,105.16,105.19,15865.0,105.29,105.61,105.16,105.19,15865.0
2019-05-24 10:10:00,105.13,105.37,105.08,105.31,9821.0,105.13,105.37,105.08,105.31,9821.0
2019-05-24 10:20:00,105.28,105.28,104.37,104.37,11617.0,105.28,105.28,104.37,104.37,11617.0
2019-05-24 10:30:00,104.43,104.65,104.3,104.63,16207.0,104.43,104.65,104.3,104.63,16207.0
2019-05-24 10:40:00,104.68,104.69,103.86,103.92,16966.0,104.68,104.69,103.86,103.92,16966.0
2019-05-24 10:50:00,103.95,104.04,103.74,103.93,49284.0,103.95,104.04,103.74,103.93,49284.0
2019-05-24 11:00:00,104.0,104.48,104.0,104.07,28060.0,104.0,104.48,104.0,104.07,28060.0
2019-05-24 11:10:00,104.11,104.11,103.9,104.07,10307.0,104.11,104.11,103.9,104.07,10307.0
2019-05-24 11:20:00,104.05,104.18,103.91,103.97,16544.0,104.05,104.18,103.91,103.97,16544.0
2019-05-24 11:30:00,103.99,104.33,103.99,104.24,10106.0,103.99,104.33,103.99,104.24,10106.0
2019-05-24 11:40:00,104.23,104.3,104.15,104.29,7423.0,104.23,104.3,104.15,104.29,7423.0
2019-05-24 11:50:00,104.31,104.34,104.21,104.29,13184.0,104.31,104.34,104.21,104.29,13184.0
2019-05-24 12:00:00,104.31,104.56,104.27,104.53,17436.0,104.31,104.56,104.27,104.53,17436.0
2019-05-24 12:10:00,104.51,104.51,104.28,104.37,11055.0,104.51,104.51,104.28,104.37,11055.0
2019-05-24 12:20:00,104.41,104.57,104.39,104.52,4989.0,104.41,104.57,104.39,104.52,4989.0
2019-05-24 12:30:00,104.56,104.68,104.53,104.63,5600.0,104.56,104.68,104.53,104.63,5600.0
2019-05-24 12:40:00,104.67,104.67,104.39,104.39,4437.0,104.67,104.67,104.39,104.39,4437.0
2019-05-24 12:50:00,104.45,104.58,104.4,104.58,6873.0,104.45,104.58,104.4,104.58,6873.0
2019-05-24 13:00:00,104.59,104.6,104.4,104.5,7904.0,104.59,104.6,104.4,104.5,7904.0
2019-05-24 13:10:00,104.5,104.55,104.41,104.52,11559.0,104.5,104.55,104.41,104.52,11559.0
2019-05-24 13:20:00,104.58,104.59,104.35,104.35,9112.0,104.58,104.59,104.35,104.35,9112.0
2019-05-24 13:30:00,104.33,104.57,104.3,104.57,11715.0,104.33,104.57,104.3,104.57,11715.0
2019-05-24 13:40:00,104.55,104.82,104.54,104.81,10268.0,104.55,104.82,104.54,104.81,10268.0
2019-05-24 13:50:00,104.82,104.96,104.68,104.69,13513.0,104.82,104.96,104.68,104.69,13513.0
2019-05-24 14:00:00,104.69,104.72,104.55,104.58,14234.0,104.69,104.72,104.55,104.58,14234.0
2019-05-24 14:10:00,104.62,104.65,104.5,104.63,12008.0,104.62,104.65,104.5,104.63,12008.0
2019-05-24 14:20:00,104.64,104.8,104.61,104.73,12261.0,104.64,104.8,104.61,104.73,12261.0
2019-05-24 14:30:00,104.68,104.82,104.68,104.77,11578.0,104.68,104.82,104.68,104.77,11578.0
2019-05-24 14:40:00,104.77,105.09,104.77,104.87,22902.0,104.77,105.09,104.77,104.87,22902.0
2019-05-24 14:50:00,104.9,104.9,104.75,104.83,11951.0,104.9,104.9,104.75,104.83,11951.0
2019-05-24 15:00:00,104.8,104.9,104.71,104.86,13006.0,104.8,104.9,104.71,104.86,13006.0
2019-05-24 15:10:00,104.87,104.9,104.64,104.64,12220.0,104.87,104.9,104.64,104.64,12220.0
2019-05-24 15:20:00,104.63,104.71,104.57,104.65,14223.0,104.63,104.71,104.57,104.65,14223.0
2019-05-24 15:30:00,104.63,104.7,104.57,104.58,21605.0,104.63,104.7,104.57,104.58,21605.0
2019-05-24 15:40:00,104.59,104.77,104.56,104.7,26918.0,104.59,104.77,104.56,104.7,26918.0
2019-05-24 15:50:00,104.71,105.16,104.69,105.02,158231.0,104.71,105.16,104.69,105.02,158231.0
2019-05-28 09:30:00,105.74,106.64,105.16,106.63,53043.0,105.74,106.64,105.16,106.63,53043.0
2019-05-28 09:40:00,106.64,107.34,106.51,106.79,81166.0,106.64,107.34,106.51,106.79,81166.0
2019-05-28 09:50:00,106.8,107.22,106.66,107.11,25157.0,106.8,107.22,106.66,107.11,25157.0
2019-05-28 10:00:00,107.15,107.35,106.71,106.89,37625.0,107.15,107.35,106.71,106.89,37625.0
2019-05-28 10:10:00,106.84,107.14,106.78,106.84,34931.0,106.84,107.14,106.78,106.84,34931.0
2019-05-28 10:20:00,106.81,107.49,106.8,107.23,50421.0,106.81,107.49,106.8,107.23,50421.0
2019-05-28 10:30:00,107.2,107.25,106.61,106.7,49471.0,107.2,107.25,106.61,106.7,49471.0
2019-05-28 10:40:00,106.75,106.98,106.47,106.6,16689.0,106.75,106.98,106.47,106.6,16689.0
2019-05-28 10:50:00,106.53,106.93,106.38,106.75,49771.0,106.53,106.93,106.38,106.75,49771.0
2019-05-28 11:00:00,106.74,106.81,106.62,106.72,29615.0,106.74,106.81,106.62,106.72,29615.0
2019-05-28 11:10:00,106.72,106.93,106.69,106.87,25812.0,106.72,106.93,106.69,106.87,25812.0
2019-05-28 11:20:00,106.89,106.97,106.63,106.82,36313.0,106.89,106.97,106.63,106.82,36313.0
2019-05-28 11:30:00,106.88,107.19,106.63,106.8,28539.0,106.88,107.19,106.63,106.8,28539.0
2019-05-28 11:40:00,106.84,106.97,106.7,106.87,9413.0,106.84,106.97,106.7,106.87,9413.0
2019-05-28 11:50:00,106.75,106.97,106.62,106.93,6284.0,106.75,106.97,106.62,106.93,6284.0
2019-05-28 12:00:00,106.93,107.01,106.82,106.93,9730.0,106.93,107.01,106.82,106.93,9730.0
2019-05-28 12:10:00,106.89,107.04,106.81,106.93,12494.0,106.89,107.04,106.81,106.93,12494.0
2019-05-28 12:20:00,106.92,107.06,106.81,107.05,10402.0,106.92,107.06,106.81,107.05,10402.0
2019-05-28 12:30:00,107.02,107.05,106.88,106.92,9398.0,107.02,107.05,106.88,106.92,9398.0
2019-05-28 12:40:00,106.9,106.96,106.74,106.91,10942.0,106.9,106.96,106.74,106.91,10942.0
2019-05-28 12:50:00,106.86,106.93,106.71,106.76,15237.0,106.86,106.93,106.71,106.76,15237.0
2019-05-28 13:00:00,106.76,106.86,106.64,106.85,23748.0,106.76,106.86,106.64,106.85,23748.0
2019-05-28 13:10:00,106.84,107.1,106.84,106.85,13539.0,106.84,107.1,106.84,106.85,13539.0
2019-05-28 13:20:00,106.87,107.08,106.83,106.92,23984.0,106.87,107.08,106.83,106.92,23984.0
2019-05-28 13:30:00,106.95,107.1,106.93,107.0,39956.0,106.95,107.1,106.93,107.0,39956.0
2019-05-28 13:40:00,107.06,107.16,107.0,107.04,17666.0,107.06,107.16,107.0,107.04,17666.0
2019-05-28 13:50:00,107.01,107.01,106.7,106.86,29713.0,107.01,107.01,106.7,106.86,29713.0
2019-05-28 14:00:00,106.73,106.79,106.6,106.66,5275.0,106.73,106.79,106.6,106.66,5275.0
2019-05-28 14:10:00,106.62,106.65,106.51,106.64,14055.0,106.62,106.65,106.51,106.64,14055.0
2019-05-28 14:20:00,106.64,106.78,106.54,106.6,46481.0,106.64,106.78,106.54,106.6,46481.0
2019-05-28 14:30:00,106.58,106.58,106.45,106.48,12008.0,106.58,106.58,106.45,106.48,12008.0
2019-05-28 14:40:00,106.43,106.55,106.22,106.49,44463.0,106.43,106.55,106.22,106.49,44463.0
2019-05-28 14:50:00,106.47,106.49,106.21,106.48,20550.0,106.47,106.49,106.21,106.48,20550.0
2019-05-28 15:00:00,106.48,106.48,106.17,106.19,32099.0,106.48,106.48,106.17,106.19,32099.0
2019-05-28 15:10:00,106.2,106.32,106.08,106.26,42310.0,106.2,106.32,106.08,106.26,42310.0
2019-05-28 15:20:00,106.25,106.41,106.17,106.29,32938.0,106.25,106.41,106.17,106.29,32938.0
2019-05-28 15:30:00,106.28,106.61,106.27,106.45,50742.0,106.28,106.61,106.27,106.45,50742.0
2019-05-28 15:40:00,106.42,106.62,106.37,106.52,48727.0,106.42,106.62,106.37,106.52,48727.0
2019-05-28 15:50:00,106.53,106.77,106.48,106.51,95369.0,106.53,106.77,106.48,106.51,95369.0
2019-05-29 09:30:00,105.63,106.2,105.19,105.72,156877.0,105.63,106.2,105.19,105.72,156877.0
2019-05-29 09:40:00,105.73,106.07,105.09,105.65,53711.0,105.73,106.07,105.09,105.65,53711.0
2019-05-29 09:50:00,105.62,106.41,105.56,106.41,24900.0,105.62,106.41,105.56,106.41,24900.0
2019-05-29 10:00:00,106.26,107.17,106.21,107.0,21861.0,106.26,107.17,106.21,107.0,21861.0
2019-05-29 10:10:00,107.03,107.74,106.86,107.6,33996.0,107.03,107.74,106.86,107.6,33996.0
2019-05-29 10:20:00,107.65,107.75,107.25,107.57,26396.0,107.65,107.75,107.25,107.57,26396.0
2019-05-29 10:30:00,107.55,107.72,107.06,107.06,29202.0,107.55,107.72,107.06,107.06,29202.0
2019-05-29 10:40:00,107.0,107.11,106.83,107.11,14910.0,107.0,107.11,106.83,107.11,14910.0
2019-05-29 10:50:00,107.13,107.28,107.0,107.01,13122.0,107.13,107.28,107.0,107.01,13122.0
2019-05-29 11:00:00,106.97,107.24,106.84,106.89,16716.0,106.97,107.24,106.84,106.89,16716.0
2019-05-29 11:10:00,106.85,106.88,106.47,106.54,22420.0,106.85,106.88,106.47,106.54,22420.0
2019-05-29 11:20:00,106.54,106.75,106.42,106.52,20972.0,106.54,106.75,106.42,106.52,20972.0
2019-05-29 11:30:00,106.48,106.61,106.27,106.27,18180.0,106.48,106.61,106.27,106.27,18180.0
2019-05-29 11:40:00,106.26,106.36,106.17,106.32,18435.0,106.26,106.36,106.17,106.32,18435.0
2019-05-29 11:50:00,106.31,106.35,106.01,106.17,27503.0,106.31,106.35,106.01,106.17,27503.0
2019-05-29 12:00:00,106.18,106.44,106.05,106.44,14711.0,106.18,106.44,106.05,106.44,14711.0
2019-05-29 12:10:00,106.41,106.46,105.92,106.05,43989.0,106.41,106.46,105.92,106.05,43989.0
2019-05-29 12:20:00,106.03,106.3,105.95,106.3,20939.0,106.03,106.3,105.95,106.3,20939.0
2019-05-29 12:30:00,106.33,106.37,105.96,106.05,19987.0,106.33,106.37,105.96,106.05,19987.0
2019-05-29 12:40:00,106.01,106.32,106.01,106.21,43681.0,106.01,106.32,106.01,106.21,43681.0
2019-05-29 12:50:00,106.25,106.32,106.08,106.21,12054.0,106.25,106.32,106.08,106.21,12054.0
2019-05-29 13:00:00,106.27,106.95,106.19,106.93,25472.0,106.27,106.95,106.19,106.93,25472.0
2019-05-29 13:10:00,106.93,107.06,106.6,106.78,11305.0,106.93,107.06,106.6,106.78,11305.0
2019-05-29 13:20:00,106.78,106.83,106.65,106.8,10545.0,106.78,106.83,106.65,106.8,10545.0
2019-05-29 13:30:00,106.8,106.93,106.77,106.93,8881.0,106.8,106.93,106.77,106.93,8881.0
2019-05-29 13:40:00,106.98,107.11,106.85,107.11,15621.0,106.98,107.11,106.85,107.11,15621.0
2019-05-29 13:50:00,107.1,107.22,106.82,106.88,12717.0,107.1,107.22,106.82,106.88,12717.0
2019-05-29 14:00:00,106.9,107.1,106.84,106.84,11801.0,106.9,107.1,106.84,106.84,11801.0
2019-05-29 14:10:00,106.84,106.86,106.72,106.81,8041.0,106.84,106.86,106.72,106.81,8041.0
2019-05-29 14:20:00,106.81,107.11,106.75,107.02,15812.0,106.81,107.11,106.75,107.02,15812.0
2019-05-29 14:30:00,107.02,107.03,106.76,106.78,28464.0,107.02,107.03,106.76,106.78,28464.0
2019-05-29 14:40:00,106.75,106.78,106.55,106.78,11492.0,106.75,106.78,106.55,106.78,11492.0
2019-05-29 14:50:00,106.75,106.96,106.64,106.96,12858.0,106.75,106.96,106.64,106.96,12858.0
2019-05-29 15:00:00,106.95,106.95,106.64,106.64,83045.0,106.95,106.95,106.64,106.64,83045.0
2019-05-29 15:10:00,106.66,106.81,106.4,106.55,22910.0,106.66,106.81,106.4,106.55,22910.0
2019-05-29 15:20:00,106.56,106.92,106.53,106.9,35308.0,106.56,106.92,106.53,106.9,35308.0
2019-05-29 15:30:00,106.88,107.31,106.85,107.21,38013.0,106.88,107.31,106.85,107.21,38013.0
2019-05-29 15:40:00,107.21,107.5,106.98,107.05,52241.0,107.21,107.5,106.98,107.05,52241.0
2019-05-29 15:50:00,107.0,107.09,106.72,106.99,179495.0,107.0,107.09,106.72,106.99,179495.0
2019-05-30 09:30:00,107.1,107.71,106.84,106.84,26364.0,107.1,107.71,106.84,106.84,26364.0
2019-05-30 09:40:00,106.9,107.0,106.23,106.92,15779.0,106.9,107.0,106.23,106.92,15779.0
2019-05-30 09:50:00,106.98,107.07,106.66,106.8,15751.0,106.98,107.07,106.66,106.8,15751.0
2019-05-30 10:00:00,106.77,106.9,106.6,106.8,10074.0,106.77,106.9,106.6,106.8,10074.0
2019-05-30 10:10:00,106.78,107.12,106.77,107.0,11786.0,106.78,107.12,106.77,107.0,11786.0
2019-05-30 10:20:00,106.88,106.91,106.5,106.5,6571.0,106.88,106.91,106.5,106.5,6571.0
2019-05-30 10:30:00,106.55,106.62,106.21,106.35,11505.0,106.55,106.62,106.21,106.35,11505.0
2019-05-30 10:40:00,106.32,106.62,106.24,106.62,21613.0,106.32,106.62,106.24,106.62,21613.0
2019-05-30 10:50:00,106.61,106.65,106.34,106.44,21299.0,106.61,106.65,106.34,106.44,21299.0
2019-05-30 11:00:00,106.42,106.46,106.09,106.42,20526.0,106.42,106.46,106.09,106.42,20526.0
2019-05-30 11:10:00,106.42,106.62,106.17,106.57,15015.0,106.42,106.62,106.17,106.57,15015.0
2019-05-30 11:20:00,106.57,106.62,106.36,106.45,16870.0,106.57,106.62,106.36,106.45,16870.0
2019-05-30 11:30:00,106.46,106.59,106.35,106.48,14512.0,106.46,106.59,106.35,106.48,14512.0
2019-05-30 11:40:00,106.5,106.94,106.49,106.86,15911.0,106.5,106.94,106.49,106.86,15911.0
2019-05-30 11:50:00,106.84,106.89,106.66,106.7,14670.0,106.84,106.89,106.66,106.7,14670.0
2019-05-30 12:00:00,106.73,106.92,106.71,106.8,17941.0,106.73,106.92,106.71,106.8,17941.0
2019-05-30 12:10:00,106.8,106.96,106.67,106.84,15054.0,106.8,106.96,106.67,106.84,15054.0
2019-05-30 12:20:00,106.8,107.06,106.79,106.91,12101.0,106.8,107.06,106.79,106.91,12101.0
2019-05-30 12:30:00,106.9,106.99,106.83,106.95,10259.0,106.9,106.99,106.83,106.95,10259.0
2019-05-30 12:40:00,106.95,107.02,106.82,106.9,16516.0,106.95,107.02,106.82,106.9,16516.0
2019-05-30 12:50:00,106.93,106.98,106.86,106.9,11105.0,106.93,106.98,106.86,106.9,11105.0
2019-05-30 13:00:00,106.87,106.91,106.76,106.8,17791.0,106.87,106.91,106.76,106.8,17791.0
2019-05-30 13:10:00,106.81,107.02,106.74,106.98,12119.0,106.81,107.02,106.74,106.98,12119.0
2019-05-30 13:20:00,106.98,106.99,106.78,106.91,13923.0,106.98,106.99,106.78,106.91,13923.0
2019-05-30 13:30:00,106.95,106.95,106.75,106.82,16246.0,106.95,106.95,106.75,106.82,16246.0
2019-05-30 13:40:00,106.8,106.91,106.73,106.9,17203.0,106.8,106.91,106.73,106.9,17203.0
2019-05-30 13:50:00,106.9,106.98,106.86,106.89,11459.0,106.9,106.98,106.86,106.89,11459.0
2019-05-30 14:00:00,106.92,107.03,106.89,106.91,24350.0,106.92,107.03,106.89,106.91,24350.0
2019-05-30 14:10:00,106.92,106.99,106.83,106.93,15094.0,106.92,106.99,106.83,106.93,15094.0
2019-05-30 14:20:00,106.92,106.96,106.73,106.78,23155.0,106.92,106.96,106.73,106.78,23155.0
2019-05-30 14:30:00,106.79,106.79,106.54,106.59,18500.0,106.79,106.79,106.54,106.59,18500.0
2019-05-30 14:40:00,106.61,106.65,106.41,106.65,17005.0,106.61,106.65,106.41,106.65,17005.0
2019-05-30 14:50:00,106.68,107.05,106.54,107.03,19232.0,106.68,107.05,106.54,107.03,19232.0
2019-05-30 15:00:00,107.03,107.03,106.49,106.57,17912.0,107.03,107.03,106.49,106.57,17912.0
2019-05-30 15:10:00,106.56,106.77,106.56,106.65,19162.0,106.56,106.77,106.56,106.65,19162.0
2019-05-30 15:20:00,106.64,106.89,106.48,106.86,24863.0,106.64,106.89,106.48,106.86,24863.0
2019-05-30 15:30:00,106.86,106.91,106.65,106.86,27834.0,106.86,106.91,106.65,106.86,27834.0
2019-05-30 15:40:00,106.86,107.02,106.86,106.97,31767.0,106.86,107.02,106.86,106.97,31767.0
2019-05-30 15:50:00,106.99,107.12,106.87,106.98,79481.0,106.99,107.12,106.87,106.98,79481.0
2019-05-31 09:30:00,106.0,107.95,105.68,107.75,72479.0,106.0,107.95,105.68,107.75,72479.0
2019-05-31 09:40:00,107.68,107.68,107.09,107.53,53016.0,107.68,107.68,107.09,107.53,53016.0
2019-05-31 09:50:00,107.52,107.96,107.38,107.86,90696.0,107.52,107.96,107.38,107.86,90696.0
2019-05-31 10:00:00,107.8,107.9,107.5,107.75,42991.0,107.8,107.9,107.5,107.75,42991.0
2019-05-31 10:10:00,107.78,107.83,107.19,107.27,54424.0,107.78,107.83,107.19,107.27,54424.0
2019-05-31 10:20:00,107.23,107.37,107.06,107.27,35598.0,107.23,107.37,107.06,107.27,35598.0
2019-05-31 10:30:00,107.25,107.78,107.23,107.65,29378.0,107.25,107.78,107.23,107.65,29378.0
2019-05-31 10:40:00,107.68,107.78,107.45,107.78,21082.0,107.68,107.78,107.45,107.78,21082.0
2019-05-31 10:50:00,107.78,107.87,107.64,107.72,25183.0,107.78,107.87,107.64,107.72,25183.0
2019-05-31 11:00:00,107.7,107.95,107.58,107.76,100133.0,107.7,107.95,107.58,107.76,100133.0
2019-05-31 11:10:00,107.66,107.86,107.42,107.8,38356.0,107.66,107.86,107.42,107.8,38356.0
2019-05-31 11:20:00,107.82,108.21,107.79,108.15,51982.0,107.82,108.21,107.79,108.15,51982.0
2019-05-31 11:30:00,108.09,108.14,107.81,107.94,23664.0,108.09,108.14,107.81,107.94,23664.0
2019-05-31 11:40:00,107.95,108.29,107.93,108.29,27295.0,107.95,108.29,107.93,108.29,27295.0
2019-05-31 11:50:00,108.3,108.31,107.88,108.02,43069.0,108.3,108.31,107.88,108.02,43069.0
2019-05-31 12:00:00,108.0,108.08,107.88,107.99,49275.0,108.0,108.08,107.88,107.99,49275.0
2019-05-31 12:10:00,107.95,108.24,107.89,108.2,12693.0,107.95,108.24,107.89,108.2,12693.0
2019-05-31 12:20:00,108.2,108.41,108.16,108.37,16819.0,108.2,108.41,108.16,108.37,16819.0
2019-05-31 12:30:00,108.42,108.55,108.26,108.33,24507.0,108.42,108.55,108.26,108.33,24507.0
2019-05-31 12:40:00,108.33,108.55,108.33,108.51,14458.0,108.33,108.55,108.33,108.51,14458.0
2019-05-31 12:50:00,108.53,108.56,108.29,108.38,15253.0,108.53,108.56,108.29,108.38,15253.0
2019-05-31 13:00:00,108.38,108.42,108.07,108.14,22910.0,108.38,108.42,108.07,108.14,22910.0
2019-05-31 13:10:00,108.1,108.36,108.1,108.3,13322.0,108.1,108.36,108.1,108.3,13322.0
2019-05-31 13:20:00,108.26,108.39,108.22,108.39,22318.0,108.26,108.39,108.22,108.39,22318.0
2019-05-31 13:30:00,108.38,108.7,108.38,108.7,17132.0,108.38,108.7,108.38,108.7,17132.0
2019-05-31 13:40:00,108.7,108.73,108.55,108.65,18530.0,108.7,108.73,108.55,108.65,18530.0
2019-05-31 13:50:00,108.63,108.83,108.55,108.8,17400.0,108.63,108.83,108.55,108.8,17400.0
2019-05-31 14:00:00,108.76,108.77,108.24,108.25,27956.0,108.76,108.77,108.24,108.25,27956.0
2019-05-31 14:10:00,108.21,108.26,107.89,107.89,13257.0,108.21,108.26,107.89,107.89,13257.0
2019-05-31 14:20:00,107.89,107.99,107.81,107.88,13847.0,107.89,107.99,107.81,107.88,13847.0
2019-05-31 14:30:00,107.82,107.86,107.71,107.8,13584.0,107.82,107.86,107.71,107.8,13584.0
2019-05-31 14:40:00,107.74,108.07,107.74,108.02,24754.0,107.74,108.07,107.74,108.02,24754.0
2019-05-31 14:50:00,108.03,108.17,107.99,108.08,19583.0,108.03,108.17,107.99,108.08,19583.0
2019-05-31 15:00:00,108.08,108.15,107.98,108.06,24993.0,108.08,108.15,107.98,108.06,24993.0
2019-05-31 15:10:00,108.07,108.2,108.02,108.16,31791.0,108.07,108.2,108.02,108.16,31791.0
2019-05-31 15:20:00,108.16,108.18,107.87,108.09,34978.0,108.16,108.18,107.87,108.09,34978.0
2019-05-31 15:30:00,108.08,108.12,107.93,107.99,44661.0,108.08,108.12,107.93,107.99,44661.0
2019-05-31 15:40:00,107.99,108.2,107.93,108.17,45860.0,107.99,108.2,107.93,108.17,45860.0
2019-05-31 15:50:00,108.15,108.2,107.99,108.15,141016.0,108.15,108.2,107.99,108.15,141016.0
2019-06-03 09:30:00,106.99,108.24,106.99,107.26,72503.0,106.99,108.24,106.99,107.26,72503.0
2019-06-03 09:40:00,107.27,107.34,106.24,106.52,34159.0,107.27,107.34,106.24,106.52,34159.0
2019-06-03 09:50:00,106.59,106.8,106.42,106.49,20454.0,106.59,106.8,106.42,106.49,20454.0
2019-06-03 10:00:00,106.45,106.66,106.01,106.06,54091.0,106.45,106.66,106.01,106.06,54091.0
2019-06-03 10:10:00,106.01,106.44,105.89,106.37,32127.0,106.01,106.44,105.89,106.37,32127.0
2019-06-03 10:20:00,106.4,106.67,106.14,106.66,34008.0,106.4,106.67,106.14,106.66,34008.0
2019-06-03 10:30:00,106.75,107.19,106.72,107.07,29985.0,106.75,107.19,106.72,107.07,29985.0
2019-06-03 10:40:00,107.11,107.49,107.03,107.09,29592.0,107.11,107.49,107.03,107.09,29592.0
2019-06-03 10:50:00,107.09,107.75,107.06,107.75,20592.0,107.09,107.75,107.06,107.75,20592.0
2019-06-03 11:00:00,107.65,107.87,107.62,107.77,26398.0,107.65,107.87,107.62,107.77,26398.0
2019-06-03 11:10:00,107.72,107.72,107.46,107.61,15470.0,107.72,107.72,107.46,107.61,15470.0
2019-06-03 11:20:00,107.64,108.0,107.59,107.86,17627.0,107.64,108.0,107.59,107.86,17627.0
2019-06-03 11:30:00,107.86,107.96,107.66,107.78,22408.0,107.86,107.96,107.66,107.78,22408.0
2019-06-03 11:40:00,107.72,108.18,107.54,108.03,37811.0,107.72,108.18,107.54,108.03,37811.0
2019-06-03 11:50:00,107.96,107.96,107.62,107.71,19043.0,107.96,107.96,107.62,107.71,19043.0
2019-06-03 12:00:00,107.69,107.8,107.11,107.32,25385.0,107.69,107.8,107.11,107.32,25385.0
2019-06-03 12:10:00,107.27,107.9,107.26,107.75,59224.0,107.27,107.9,107.26,107.75,59224.0
2019-06-03 12:20:00,107.73,107.82,107.37,107.47,32354.0,107.73,107.82,107.37,107.47,32354.0
2019-06-03 12:30:00,107.47,107.6,107.16,107.51,34239.0,107.47,107.6,107.16,107.51,34239.0
2019-06-03 12:40:00,107.45,107.67,107.37,107.56,13803.0,107.45,107.67,107.37,107.56,13803.0
2019-06-03 12:50:00,107.56,107.75,107.42,107.58,24074.0,107.56,107.75,107.42,107.58,24074.0
2019-06-03 13:00:00,107.57,107.66,107.32,107.66,33099.0,107.57,107.66,107.32,107.66,33099.0
2019-06-03 13:10:00,107.61,108.09,107.6,107.93,18520.0,107.61,108.09,107.6,107.93,18520.0
2019-06-03 13:20:00,107.93,108.26,107.52,107.89,19877.0,107.93,108.26,107.52,107.89,19877.0
2019-06-03 13:30:00,107.93,107.93,107.25,107.36,27684.0,107.93,107.93,107.25,107.36,27684.0
2019-06-03 13:40:00,107.33,107.49,107.12,107.12,17139.0,107.33,107.49,107.12,107.12,17139.0
2019-06-03 13:50:00,107.14,107.41,107.01,107.38,40500.0,107.14,107.41,107.01,107.38,40500.0
2019-06-03 14:00:00,107.37,107.84,107.21,107.74,21246.0,107.37,107.84,107.21,107.74,21246.0
2019-06-03 14:10:00,107.74,107.74,107.17,107.36,36635.0,107.74,107.74,107.17,107.36,36635.0
2019-06-03 14:20:00,107.3,107.45,107.2,107.22,26590.0,107.3,107.45,107.2,107.22,26590.0
2019-06-03 14:30:00,107.26,107.43,106.92,107.05,14953.0,107.26,107.43,106.92,107.05,14953.0
2019-06-03 14:40:00,107.03,107.07,106.79,106.88,34246.0,107.03,107.07,106.79,106.88,34246.0
2019-06-03 14:50:00,106.81,106.95,106.48,106.53,31705.0,106.81,106.95,106.48,106.53,31705.0
2019-06-03 15:00:00,106.56,106.56,106.14,106.14,23586.0,106.56,106.56,106.14,106.14,23586.0
2019-06-03 15:10:00,106.1,106.34,105.91,106.22,39678.0,106.1,106.34,105.91,106.22,39678.0
2019-06-03 15:20:00,106.2,106.32,105.8,105.9,26806.0,106.2,106.32,105.8,105.9,26806.0
2019-06-03 15:30:00,105.88,105.91,105.52,105.64,24877.0,105.88,105.91,105.52,105.64,24877.0
2019-06-03 15:40:00,105.66,106.0,105.57,105.75,39677.0,105.66,106.0,105.57,105.75,39677.0
2019-06-03 15:50:00,105.78,106.18,105.66,105.95,86608.0,105.78,106.18,105.66,105.95,86608.0
2019-06-04 09:30:00,108.22,108.27,106.01,106.22,49376.0,108.22,108.27,106.01,106.22,49376.0
2019-06-04 09:40:00,106.12,106.41,105.6,105.75,46324.0,106.12,106.41,105.6,105.75,46324.0
2019-06-04 09:50:00,105.81,106.38,105.31,106.13,23829.0,105.81,106.38,105.31,106.13,23829.0
2019-06-04 10:00:00,106.14,106.28,105.72,105.85,16452.0,106.14,106.28,105.72,105.85,16452.0
2019-06-04 10:10:00,105.76,106.5,105.68,106.38,61591.0,105.76,106.5,105.68,106.38,61591.0
2019-06-04 10:20:00,106.48,106.98,106.33,106.86,35197.0,106.48,106.98,106.33,106.86,35197.0
2019-06-04 10:30:00,106.89,107.06,106.53,106.66,17290.0,106.89,107.06,106.53,106.66,17290.0
2019-06-04 10:40:00,106.62,106.74,106.49,106.69,10306.0,106.62,106.74,106.49,106.69,10306.0
2019-06-04 10:50:00,106.73,107.3,106.73,107.27,18703.0,106.73,107.3,106.73,107.27,18703.0
2019-06-04 11:00:00,107.24,107.57,107.2,107.39,23583.0,107.24,107.57,107.2,107.39,23583.0
2019-06-04 11:10:00,107.42,107.59,107.33,107.55,20787.0,107.42,107.59,107.33,107.55,20787.0
2019-06-04 11:20:00,107.65,107.87,107.42,107.81,37157.0,107.65,107.87,107.42,107.81,37157.0
2019-06-04 11:30:00,107.79,107.85,107.68,107.72,48070.0,107.79,107.85,107.68,107.72,48070.0
2019-06-04 11:40:00,107.73,108.29,107.73,108.06,43328.0,107.73,108.29,107.73,108.06,43328.0
2019-06-04 11:50:00,108.11,108.2,107.85,107.85,15076.0,108.11,108.2,107.85,107.85,15076.0
2019-06-04 12:00:00,107.87,107.92,107.66,107.72,21835.0,107.87,107.92,107.66,107.72,21835.0
2019-06-04 12:10:00,107.75,107.75,107.5,107.67,11943.0,107.75,107.75,107.5,107.67,11943.0
2019-06-04 12:20:00,107.64,107.81,107.51,107.67,6778.0,107.64,107.81,107.51,107.67,6778.0
2019-06-04 12:30:00,107.69,107.76,107.47,107.69,15509.0,107.69,107.76,107.47,107.69,15509.0
2019-06-04 12:40:00,107.68,107.69,107.53,107.61,16227.0,107.68,107.69,107.53,107.61,16227.0
2019-06-04 12:50:00,107.59,107.76,107.49,107.6,17167.0,107.59,107.76,107.49,107.6,17167.0
2019-06-04 13:00:00,107.6,108.2,107.54,108.18,38829.0,107.6,108.2,107.54,108.18,38829.0
2019-06-04 13:10:00,108.25,108.25,107.98,108.12,8871.0,108.25,108.25,107.98,108.12,8871.0
2019-06-04 13:20:00,108.15,108.35,108.03,108.35,13334.0,108.15,108.35,108.03,108.35,13334.0
2019-06-04 13:30:00,108.33,108.47,108.23,108.35,11405.0,108.33,108.47,108.23,108.35,11405.0
2019-06-04 13:40:00,108.28,108.5,108.26,108.46,13074.0,108.28,108.5,108.26,108.46,13074.0
2019-06-04 13:50:00,108.51,108.74,108.37,108.68,9038.0,108.51,108.74,108.37,108.68,9038.0
2019-06-04 14:00:00,108.75,108.76,108.23,108.25,20546.0,108.75,108.76,108.23,108.25,20546.0
2019-06-04 14:10:00,108.19,108.32,108.05,108.06,15161.0,108.19,108.32,108.05,108.06,15161.0
2019-06-04 14:20:00,108.05,108.11,107.93,108.04,13660.0,108.05,108.11,107.93,108.04,13660.0
2019-06-04 14:30:00,108.01,108.12,107.86,108.12,13980.0,108.01,108.12,107.86,108.12,13980.0
2019-06-04 14:40:00,108.12,108.24,108.05,108.22,13275.0,108.12,108.24,108.05,108.22,13275.0
2019-06-04 14:50:00,108.23,108.46,108.14,108.21,17477.0,108.23,108.46,108.14,108.21,17477.0
2019-06-04 15:00:00,108.16,108.32,108.16,108.29,7647.0,108.16,108.32,108.16,108.29,7647.0
2019-06-04 15:10:00,108.27,108.42,108.26,108.32,13516.0,108.27,108.42,108.26,108.32,13516.0
2019-06-04 15:20:00,108.31,108.43,108.22,108.39,24535.0,108.31,108.43,108.22,108.39,24535.0
2019-06-04 15:30:00,108.41,108.63,108.4,108.63,50711.0,108.41,108.63,108.4,108.63,50711.0
2019-06-04 15:40:00,108.62,108.86,108.58,108.8,49503.0,108.62,108.86,108.58,108.8,49503.0
2019-06-04 15:50:00,108.82,109.0,108.72,109.0,117338.0,108.82,109.0,108.72,109.0,117338.0
2019-06-05 09:30:00,110.09,110.09,108.92,109.12,70220.0,110.09,110.09,108.92,109.12,70220.0
2019-06-05 09:40:00,109.11,109.29,108.69,109.0,34812.0,109.11,109.29,108.69,109.0,34812.0
2019-06-05 09:50:00,109.08,109.6,109.06,109.59,22586.0,109.08,109.6,109.06,109.59,22586.0
2019-06-05 10:00:00,109.64,109.77,109.11,109.48,15193.0,109.64,109.77,109.11,109.48,15193.0
2019-06-05 10:10:00,109.63,109.75,109.1,109.48,22476.0,109.63,109.75,109.1,109.48,22476.0
2019-06-05 10:20:00,109.61,109.67,109.17,109.17,8338.0,109.61,109.67,109.17,109.17,8338.0
2019-06-05 10:30:00,109.19,109.32,109.01,109.24,10127.0,109.19,109.32,109.01,109.24,10127.0
2019-06-05 10:40:00,109.28,109.39,108.97,108.97,10671.0,109.28,109.39,108.97,108.97,10671.0
2019-06-05 10:50:00,109.02,109.05,108.8,108.88,17009.0,109.02,109.05,108.8,108.88,17009.0
2019-06-05 11:00:00,108.92,109.25,108.85,108.94,10334.0,108.92,109.25,108.85,108.94,10334.0
2019-06-05 11:10:00,108.92,109.11,108.85,109.07,17940.0,108.92,109.11,108.85,109.07,17940.0
2019-06-05 11:20:00,109.11,109.85,109.11,109.85,13605.0,109.11,109.85,109.11,109.85,13605.0
2019-06-05 11:30:00,109.94,110.09,109.75,109.94,22850.0,109.94,110.09,109.75,109.94,22850.0
2019-06-05 11:40:00,109.9,110.06,109.66,109.93,17528.0,109.9,110.06,109.66,109.93,17528.0
2019-06-05 11:50:00,109.96,110.62,109.9,110.51,34729.0,109.96,110.62,109.9,110.51,34729.0
2019-06-05 12:00:00,110.48,110.69,110.14,110.39,24305.0,110.48,110.69,110.14,110.39,24305.0
2019-06-05 12:10:00,110.37,110.37,109.99,110.16,15561.0,110.37,110.37,109.99,110.16,15561.0
2019-06-05 12:20:00,110.17,110.45,110.14,110.39,12388.0,110.17,110.45,110.14,110.39,12388.0
2019-06-05 12:30:00,110.45,110.57,110.24,110.29,20334.0,110.45,110.57,110.24,110.29,20334.0
2019-06-05 12:40:00,110.24,110.39,110.19,110.19,9866.0,110.24,110.39,110.19,110.19,9866.0
2019-06-05 12:50:00,110.23,110.64,110.23,110.61,32343.0,110.23,110.64,110.23,110.61,32343.0
2019-06-05 13:00:00,110.61,111.1,110.6,110.99,23216.0,110.61,111.1,110.6,110.99,23216.0
2019-06-05 13:10:00,111.03,111.3,110.98,111.07,41972.0,111.03,111.3,110.98,111.07,41972.0
2019-06-05 13:20:00,111.09,111.09,110.58,110.66,16932.0,111.09,111.09,110.58,110.66,16932.0
2019-06-05 13:30:00,110.63,110.63,110.41,110.49,10271.0,110.63,110.63,110.41,110.49,10271.0
2019-06-05 13:40:00,110.49,110.83,110.33,110.77,45891.0,110.49,110.83,110.33,110.77,45891.0
2019-06-05 13:50:00,110.75,110.77,110.55,110.6,11300.0,110.75,110.77,110.55,110.6,11300.0
2019-06-05 14:00:00,110.6,110.65,110.4,110.57,18767.0,110.6,110.65,110.4,110.57,18767.0
2019-06-05 14:10:00,110.54,110.73,110.53,110.58,41585.0,110.54,110.73,110.53,110.58,41585.0
2019-06-05 14:20:00,110.59,110.9,110.46,110.83,33786.0,110.59,110.9,110.46,110.83,33786.0
2019-06-05 14:30:00,110.86,111.16,110.85,111.01,21459.0,110.86,111.16,110.85,111.01,21459.0
2019-06-05 14:40:00,111.04,111.15,110.87,111.11,92750.0,111.04,111.15,110.87,111.11,92750.0
2019-06-05 14:50:00,111.13,111.21,110.94,111.05,32185.0,111.13,111.21,110.94,111.05,32185.0
2019-06-05 15:00:00,111.01,111.1,110.97,111.1,21025.0,111.01,111.1,110.97,111.1,21025.0
2019-06-05 15:10:00,111.13,111.53,111.1,111.53,52492.0,111.13,111.53,111.1,111.53,52492.0
2019-06-05 15:20:00,111.53,111.69,111.33,111.59,63619.0,111.53,111.69,111.33,111.59,63619.0
2019-06-05 15:30:00,111.58,111.6,111.12,111.27,37635.0,111.58,111.6,111.12,111.27,37635.0
2019-06-05 15:40:00,111.27,111.39,111.25,111.28,32556.0,111.27,111.39,111.25,111.28,32556.0
2019-06-05 15:50:00,111.29,111.71,111.29,111.55,119996.0,111.29,111.71,111.29,111.55,119996.0
2019-06-06 09:30:00,111.73,113.7,111.72,113.19,88467.0,111.73,113.7,111.72,113.19,88467.0
2019-06-06 09:40:00,113.19,113.24,111.78,111.79,48253.0,113.19,113.24,111.78,111.79,48253.0
2019-06-06 09:50:00,111.87,111.95,110.83,111.0,55739.0,111.87,111.95,110.83,111.0,55739.0
2019-06-06 10:00:00,111.06,111.62,110.95,111.05,28168.0,111.06,111.62,110.95,111.05,28168.0
2019-06-06 10:10:00,111.16,111.93,111.12,111.87,14236.0,111.16,111.93,111.12,111.87,14236.0
2019-06-06 10:20:00,111.85,111.98,111.31,111.31,8000.0,111.85,111.98,111.31,111.31,8000.0
2019-06-06 10:30:00,111.39,111.61,111.15,111.15,34463.0,111.39,111.61,111.15,111.15,34463.0
2019-06-06 10:40:00,111.07,111.23,110.88,111.15,22702.0,111.07,111.23,110.88,111.15,22702.0
2019-06-06 10:50:00,111.19,111.5,111.19,111.32,14979.0,111.19,111.5,111.19,111.32,14979.0
2019-06-06 11:00:00,111.27,111.73,111.2,111.69,17327.0,111.27,111.73,111.2,111.69,17327.0
2019-06-06 11:10:00,111.7,111.81,111.62,111.72,16052.0,111.7,111.81,111.62,111.72,16052.0
2019-06-06 11:20:00,111.82,112.33,111.72,112.25,40170.0,111.82,112.33,111.72,112.25,40170.0
2019-06-06 11:30:00,112.28,112.41,111.9,112.18,16207.0,112.28,112.41,111.9,112.18,16207.0
2019-06-06 11:40:00,112.18,112.26,111.75,111.83,10600.0,112.18,112.26,111.75,111.83,10600.0
2019-06-06 11:50:00,111.76,111.96,111.63,111.75,17818.0,111.76,111.96,111.63,111.75,17818.0
2019-06-06 12:00:00,111.74,111.79,111.31,111.55,25981.0,111.74,111.79,111.31,111.55,25981.0
2019-06-06 12:10:00,111.5,111.5,111.21,111.26,10620.0,111.5,111.5,111.21,111.26,10620.0
2019-06-06 12:20:00,111.24,111.25,110.92,110.97,12996.0,111.24,111.25,110.92,110.97,12996.0
2019-06-06 12:30:00,110.98,111.25,110.96,111.1,13215.0,110.98,111.25,110.96,111.1,13215.0
2019-06-06 12:40:00,111.08,111.2,110.99,111.15,20092.0,111.08,111.2,110.99,111.15,20092.0
2019-06-06 12:50:00,111.14,111.14,110.81,111.11,15840.0,111.14,111.14,110.81,111.11,15840.0
2019-06-06 13:00:00,111.11,111.11,110.7,110.74,14155.0,111.11,111.11,110.7,110.74,14155.0
2019-06-06 13:10:00,110.75,110.92,110.51,110.6,11576.0,110.75,110.92,110.51,110.6,11576.0
2019-06-06 13:20:00,110.59,110.6,110.43,110.43,7700.0,110.59,110.6,110.43,110.43,7700.0
2019-06-06 13:30:00,110.5,110.51,110.21,110.27,19000.0,110.5,110.51,110.21,110.27,19000.0
2019-06-06 13:40:00,110.28,110.91,110.28,110.78,10351.0,110.28,110.91,110.28,110.78,10351.0
2019-06-06 13:50:00,110.74,110.91,110.71,110.89,11923.0,110.74,110.91,110.71,110.89,11923.0
2019-06-06 14:00:00,110.89,111.16,110.89,110.94,13993.0,110.89,111.16,110.89,110.94,13993.0
2019-06-06 14:10:00,110.94,111.3,110.93,111.07,17414.0,110.94,111.3,110.93,111.07,17414.0
2019-06-06 14:20:00,111.07,111.1,110.71,110.71,16683.0,111.07,111.1,110.71,110.71,16683.0
2019-06-06 14:30:00,110.69,111.05,110.59,110.77,25872.0,110.69,111.05,110.59,110.77,25872.0
2019-06-06 14:40:00,110.75,111.09,110.69,110.79,15861.0,110.75,111.09,110.69,110.79,15861.0
2019-06-06 14:50:00,110.8,110.82,110.32,110.39,22030.0,110.8,110.82,110.32,110.39,22030.0
2019-06-06 15:00:00,110.41,110.58,110.4,110.52,29526.0,110.41,110.58,110.4,110.52,29526.0
2019-06-06 15:10:00,110.51,110.67,110.48,110.62,22893.0,110.51,110.67,110.48,110.62,22893.0
2019-06-06 15:20:00,110.61,110.79,110.59,110.73,29592.0,110.61,110.79,110.59,110.73,29592.0
2019-06-06 15:30:00,110.72,110.98,110.68,110.83,31513.0,110.72,110.98,110.68,110.83,31513.0
2019-06-06 15:40:00,110.79,110.82,110.55,110.76,42771.0,110.79,110.82,110.55,110.76,42771.0
2019-06-06 15:50:00,110.76,110.95,110.49,110.71,102128.0,110.76,110.95,110.49,110.71,102128.0
2019-06-07 09:30:00,111.67,112.3,111.05,111.69,35711.0,111.67,112.3,111.05,111.69,35711.0
2019-06-07 09:40:00,111.79,112.0,111.25,111.31,36062.0,111.79,112.0,111.25,111.31,36062.0
2019-06-07 09:50:00,111.32,111.45,110.9,111.23,19700.0,111.32,111.45,110.9,111.23,19700.0
2019-06-07 10:00:00,111.37,111.97,111.26,111.27,25058.0,111.37,111.97,111.26,111.27,25058.0
2019-06-07 10:10:00,111.23,111.49,110.95,111.49,10150.0,111.23,111.49,110.95,111.49,10150.0
2019-06-07 10:20:00,111.49,111.86,111.21,111.63,15711.0,111.49,111.86,111.21,111.63,15711.0
2019-06-07 10:30:00,111.62,112.0,111.62,111.73,17680.0,111.62,112.0,111.62,111.73,17680.0
2019-06-07 10:40:00,111.82,112.17,111.72,112.03,11790.0,111.82,112.17,111.72,112.03,11790.0
2019-06-07 10:50:00,112.06,112.23,111.77,112.21,20713.0,112.06,112.23,111.77,112.21,20713.0
2019-06-07 11:00:00,112.22,112.37,111.83,111.89,28624.0,112.22,112.37,111.83,111.89,28624.0
2019-06-07 11:10:00,111.92,112.01,111.75,112.01,20407.0,111.92,112.01,111.75,112.01,20407.0
2019-06-07 11:20:00,112.0,112.47,112.0,112.19,16669.0,112.0,112.47,112.0,112.19,16669.0
2019-06-07 11:30:00,112.24,112.32,111.93,112.1,16006.0,112.24,112.32,111.93,112.1,16006.0
2019-06-07 11:40:00,112.16,112.33,111.98,112.25,28268.0,112.16,112.33,111.98,112.25,28268.0
2019-06-07 11:50:00,112.3,112.3,111.97,112.02,21371.0,112.3,112.3,111.97,112.02,21371.0
2019-06-07 12:00:00,112.02,112.18,111.98,112.09,13244.0,112.02,112.18,111.98,112.09,13244.0
2019-06-07 12:10:00,112.1,112.41,112.0,112.29,12893.0,112.1,112.41,112.0,112.29,12893.0
2019-06-07 12:20:00,112.25,112.6,112.2,112.6,9881.0,112.25,112.6,112.2,112.6,9881.0
2019-06-07 12:30:00,112.62,112.63,112.22,112.39,7116.0,112.62,112.63,112.22,112.39,7116.0
2019-06-07 12:40:00,112.36,112.48,112.2,112.38,22709.0,112.36,112.48,112.2,112.38,22709.0
2019-06-07 12:50:00,112.41,112.55,112.32,112.5,30296.0,112.41,112.55,112.32,112.5,30296.0
2019-06-07 13:00:00,112.5,112.57,112.08,112.13,12116.0,112.5,112.57,112.08,112.13,12116.0
2019-06-07 13:10:00,112.15,112.42,112.12,112.32,11446.0,112.15,112.42,112.12,112.32,11446.0
2019-06-07 13:20:00,112.34,112.44,112.06,112.14,9317.0,112.34,112.44,112.06,112.14,9317.0
2019-06-07 13:30:00,112.14,112.26,112.13,112.21,7797.0,112.14,112.26,112.13,112.21,7797.0
2019-06-07 13:40:00,112.23,112.29,111.87,111.88,8581.0,112.23,112.29,111.87,111.88,8581.0
2019-06-07 13:50:00,111.93,111.93,111.78,111.85,6289.0,111.93,111.93,111.78,111.85,6289.0
2019-06-07 14:00:00,111.81,111.81,111.6,111.62,8386.0,111.81,111.81,111.6,111.62,8386.0
2019-06-07 14:10:00,111.61,111.64,111.43,111.52,19075.0,111.61,111.64,111.43,111.52,19075.0
2019-06-07 14:20:00,111.51,111.68,111.47,111.53,9232.0,111.51,111.68,111.47,111.53,9232.0
2019-06-07 14:30:00,111.56,111.63,111.05,111.6,25903.0,111.56,111.63,111.05,111.6,25903.0
2019-06-07 14:40:00,111.57,111.67,111.38,111.42,14103.0,111.57,111.67,111.38,111.42,14103.0
2019-06-07 14:50:00,111.41,111.57,111.36,111.55,17818.0,111.41,111.57,111.36,111.55,17818.0
2019-06-07 15:00:00,111.53,111.79,111.48,111.64,10300.0,111.53,111.79,111.48,111.64,10300.0
2019-06-07 15:10:00,111.66,111.73,111.6,111.6,12012.0,111.66,111.73,111.6,111.6,12012.0
2019-06-07 15:20:00,111.63,111.73,111.53,111.72,14030.0,111.63,111.73,111.53,111.72,14030.0
2019-06-07 15:30:00,111.69,111.91,111.62,111.87,22341.0,111.69,111.91,111.62,111.87,22341.0
2019-06-07 15:40:00,111.89,111.96,111.68,111.8,22719.0,111.89,111.96,111.68,111.8,22719.0
2019-06-07 15:50:00,111.84,111.89,111.61,111.61,58990.0,111.84,111.89,111.61,111.61,58990.0
2019-06-10 09:30:00,112.18,112.74,111.3,111.3,63635.0,112.18,112.74,111.3,111.3,63635.0
2019-06-10 09:40:00,111.3,111.89,110.31,110.54,47275.0,111.3,111.89,110.31,110.54,47275.0
2019-06-10 09:50:00,110.45,110.93,109.93,110.93,19652.0,110.45,110.93,109.93,110.93,19652.0
2019-06-10 10:00:00,110.93,111.79,110.73,111.45,17206.0,110.93,111.79,110.73,111.45,17206.0
2019-06-10 10:10:00,111.5,111.7,111.23,111.65,16173.0,111.5,111.7,111.23,111.65,16173.0
2019-06-10 10:20:00,111.68,111.68,111.33,111.62,13203.0,111.68,111.68,111.33,111.62,13203.0
2019-06-10 10:30:00,111.61,112.08,111.51,111.69,35715.0,111.61,112.08,111.51,111.69,35715.0
2019-06-10 10:40:00,111.66,111.8,111.49,111.73,18687.0,111.66,111.8,111.49,111.73,18687.0
2019-06-10 10:50:00,111.69,111.74,111.3,111.3,11302.0,111.69,111.74,111.3,111.3,11302.0
2019-06-10 11:00:00,111.26,111.62,111.26,111.38,14988.0,111.26,111.62,111.26,111.38,14988.0
2019-06-10 11:10:00,111.43,111.56,111.24,111.38,11207.0,111.43,111.56,111.24,111.38,11207.0
2019-06-10 11:20:00,111.35,111.75,111.24,111.54,11663.0,111.35,111.75,111.24,111.54,11663.0
2019-06-10 11:30:00,111.56,111.78,111.41,111.63,12391.0,111.56,111.78,111.41,111.63,12391.0
2019-06-10 11:40:00,111.62,111.67,111.46,111.65,18629.0,111.62,111.67,111.46,111.65,18629.0
2019-06-10 11:50:00,111.67,111.84,111.33,111.37,19034.0,111.67,111.84,111.33,111.37,19034.0
2019-06-10 12:00:00,111.32,111.33,110.92,110.98,14173.0,111.32,111.33,110.92,110.98,14173.0
2019-06-10 12:10:00,111.04,111.14,110.85,110.85,13772.0,111.04,111.14,110.85,110.85,13772.0
2019-06-10 12:20:00,110.81,111.19,110.68,111.13,42947.0,110.81,111.19,110.68,111.13,42947.0
2019-06-10 12:30:00,111.14,111.19,110.7,110.77,10415.0,111.14,111.19,110.7,110.77,10415.0
2019-06-10 12:40:00,110.94,110.99,110.78,110.91,12585.0,110.94,110.99,110.78,110.91,12585.0
2019-06-10 12:50:00,110.93,110.93,110.69,110.72,11542.0,110.93,110.93,110.69,110.72,11542.0
2019-06-10 13:00:00,110.75,111.06,110.75,110.87,9422.0,110.75,111.06,110.75,110.87,9422.0
2019-06-10 13:10:00,110.9,111.0,110.86,110.88,8123.0,110.9,111.0,110.86,110.88,8123.0
2019-06-10 13:20:00,110.79,110.89,110.7,110.87,9181.0,110.79,110.89,110.7,110.87,9181.0
2019-06-10 13:30:00,110.9,110.96,110.82,110.91,6357.0,110.9,110.96,110.82,110.91,6357.0
2019-06-10 13:40:00,110.95,111.07,110.82,110.95,12718.0,110.95,111.07,110.82,110.95,12718.0
2019-06-10 13:50:00,110.89,111.04,110.85,110.94,7777.0,110.89,111.04,110.85,110.94,7777.0
2019-06-10 14:00:00,110.93,110.96,110.66,110.66,6601.0,110.93,110.96,110.66,110.66,6601.0
2019-06-10 14:10:00,110.68,110.69,110.28,110.45,19244.0,110.68,110.69,110.28,110.45,19244.0
2019-06-10 14:20:00,110.49,110.73,110.39,110.73,7311.0,110.49,110.73,110.39,110.73,7311.0
2019-06-10 14:30:00,110.76,110.9,110.72,110.88,8522.0,110.76,110.9,110.72,110.88,8522.0
2019-06-10 14:40:00,110.94,111.15,110.81,111.11,9970.0,110.94,111.15,110.81,111.11,9970.0
2019-06-10 14:50:00,111.12,111.26,111.07,111.23,9600.0,111.12,111.26,111.07,111.23,9600.0
2019-06-10 15:00:00,111.2,111.2,111.09,111.18,10166.0,111.2,111.2,111.09,111.18,10166.0
2019-06-10 15:10:00,111.19,111.25,111.03,111.25,11435.0,111.19,111.25,111.03,111.25,11435.0
2019-06-10 15:20:00,111.26,111.26,111.0,111.01,12871.0,111.26,111.26,111.0,111.01,12871.0
2019-06-10 15:30:00,111.01,111.33,110.96,111.27,17135.0,111.01,111.33,110.96,111.27,17135.0
2019-06-10 15:40:00,111.28,111.41,111.2,111.3,27005.0,111.28,111.41,111.2,111.3,27005.0
2019-06-10 15:50:00,111.29,111.9,111.25,111.78,103708.0,111.29,111.9,111.25,111.78,103708.0
2019-06-11 09:30:00,112.58,112.82,111.11,111.28,25249.0,112.58,112.82,111.11,111.28,25249.0
2019-06-11 09:40:00,111.04,111.52,110.73,110.89,16353.0,111.04,111.52,110.73,110.89,16353.0
2019-06-11 09:50:00,110.97,111.88,110.82,111.79,15551.0,110.97,111.88,110.82,111.79,15551.0
2019-06-11 10:00:00,111.84,112.08,111.42,111.73,42607.0,111.84,112.08,111.42,111.73,42607.0
2019-06-11 10:10:00,111.86,111.86,111.26,111.54,5770.0,111.86,111.86,111.26,111.54,5770.0
2019-06-11 10:20:00,111.66,112.0,111.6,111.64,10859.0,111.66,112.0,111.6,111.64,10859.0
2019-06-11 10:30:00,111.65,111.77,111.36,111.51,9872.0,111.65,111.77,111.36,111.51,9872.0
2019-06-11 10:40:00,111.47,111.63,111.21,111.41,7657.0,111.47,111.63,111.21,111.41,7657.0
2019-06-11 10:50:00,111.39,111.83,111.28,111.83,9858.0,111.39,111.83,111.28,111.83,9858.0
2019-06-11 11:00:00,111.84,111.87,111.64,111.68,8060.0,111.84,111.87,111.64,111.68,8060.0
2019-06-11 11:10:00,111.67,111.98,111.6,111.97,9772.0,111.67,111.98,111.6,111.97,9772.0
2019-06-11 11:20:00,111.9,111.91,111.59,111.68,11975.0,111.9,111.91,111.59,111.68,11975.0
2019-06-11 11:30:00,111.61,111.72,111.11,111.11,8051.0,111.61,111.72,111.11,111.11,8051.0
2019-06-11 11:40:00,111.13,111.54,111.06,111.46,7743.0,111.13,111.54,111.06,111.46,7743.0
2019-06-11 11:50:00,111.54,111.68,111.46,111.46,6087.0,111.54,111.68,111.46,111.46,6087.0
2019-06-11 12:00:00,111.44,111.49,110.92,111.09,6977.0,111.44,111.49,110.92,111.09,6977.0
2019-06-11 12:10:00,111.11,111.19,110.91,110.91,9356.0,111.11,111.19,110.91,110.91,9356.0
2019-06-11 12:20:00,110.98,111.12,110.4,110.47,30752.0,110.98,111.12,110.4,110.47,30752.0
2019-06-11 12:30:00,110.5,110.58,110.01,110.25,19870.0,110.5,110.58,110.01,110.25,19870.0
2019-06-11 12:40:00,110.3,110.37,110.1,110.13,8061.0,110.3,110.37,110.1,110.13,8061.0
2019-06-11 12:50:00,110.19,110.25,110.04,110.09,5000.0,110.19,110.25,110.04,110.09,5000.0
2019-06-11 13:00:00,110.06,110.72,110.06,110.72,13223.0,110.06,110.72,110.06,110.72,13223.0
2019-06-11 13:10:00,110.66,110.93,110.59,110.7,15919.0,110.66,110.93,110.59,110.7,15919.0
2019-06-11 13:20:00,110.59,110.6,110.31,110.32,10043.0,110.59,110.6,110.31,110.32,10043.0
2019-06-11 13:30:00,110.28,110.3,110.1,110.1,6827.0,110.28,110.3,110.1,110.1,6827.0
2019-06-11 13:40:00,110.09,110.42,110.03,110.42,4249.0,110.09,110.42,110.03,110.42,4249.0
2019-06-11 13:50:00,110.45,110.7,110.45,110.46,4300.0,110.45,110.7,110.45,110.46,4300.0
2019-06-11 14:00:00,110.55,110.64,110.47,110.55,10314.0,110.55,110.64,110.47,110.55,10314.0
2019-06-11 14:10:00,110.54,110.71,110.4,110.4,9078.0,110.54,110.71,110.4,110.4,9078.0
2019-06-11 14:20:00,110.49,110.55,110.34,110.46,5707.0,110.49,110.55,110.34,110.46,5707.0
2019-06-11 14:30:00,110.41,110.42,110.15,110.22,6700.0,110.41,110.42,110.15,110.22,6700.0
2019-06-11 14:40:00,110.21,110.39,110.12,110.22,9512.0,110.21,110.39,110.12,110.22,9512.0
2019-06-11 14:50:00,110.21,110.24,109.97,109.97,10404.0,110.21,110.24,109.97,109.97,10404.0
2019-06-11 15:00:00,109.96,110.16,109.89,110.09,18632.0,109.96,110.16,109.89,110.09,18632.0
2019-06-11 15:10:00,110.09,110.19,109.93,110.15,39348.0,110.09,110.19,109.93,110.15,39348.0
2019-06-11 15:20:00,110.11,110.14,109.71,109.79,78153.0,110.11,110.14,109.71,109.79,78153.0
2019-06-11 15:30:00,109.82,110.2,109.75,110.18,21706.0,109.82,110.2,109.75,110.18,21706.0
2019-06-11 15:40:00,110.17,110.59,110.13,110.54,30132.0,110.17,110.59,110.13,110.54,30132.0
2019-06-11 15:50:00,110.47,110.5,110.19,110.3,53174.0,110.47,110.5,110.19,110.3,53174.0
2019-06-12 09:30:00,110.61,111.13,109.06,109.14,40697.0,110.61,111.13,109.06,109.14,40697.0
2019-06-12 09:40:00,109.28,109.9,108.81,108.89,62695.0,109.28,109.9,108.81,108.89,62695.0
2019-06-12 09:50:00,108.93,109.2,108.68,109.05,54607.0,108.93,109.2,108.68,109.05,54607.0
2019-06-12 10:00:00,109.1,109.31,108.42,108.43,20689.0,109.1,109.31,108.42,108.43,20689.0
2019-06-12 10:10:00,108.44,108.82,108.43,108.55,25181.0,108.44,108.82,108.43,108.55,25181.0
2019-06-12 10:20:00,108.63,108.9,108.53,108.83,14997.0,108.63,108.9,108.53,108.83,14997.0
2019-06-12 10:30:00,108.83,109.64,108.75,109.64,33186.0,108.83,109.64,108.75,109.64,33186.0
2019-06-12 10:40:00,109.64,110.0,109.52,109.85,15877.0,109.64,110.0,109.52,109.85,15877.0
2019-06-12 10:50:00,109.85,109.95,109.43,109.52,15381.0,109.85,109.95,109.43,109.52,15381.0
2019-06-12 11:00:00,109.43,109.6,109.34,109.51,49964.0,109.43,109.6,109.34,109.51,49964.0
2019-06-12 11:10:00,109.46,109.65,109.19,109.35,51216.0,109.46,109.65,109.19,109.35,51216.0
2019-06-12 11:20:00,109.41,109.76,109.28,109.66,50290.0,109.41,109.76,109.28,109.66,50290.0
2019-06-12 11:30:00,109.67,109.95,109.62,109.78,103360.0,109.67,109.95,109.62,109.78,103360.0
2019-06-12 11:40:00,109.74,110.05,109.68,110.0,17466.0,109.74,110.05,109.68,110.0,17466.0
2019-06-12 11:50:00,110.0,110.02,109.76,109.76,7305.0,110.0,110.02,109.76,109.76,7305.0
2019-06-12 12:00:00,109.73,109.78,109.57,109.64,10543.0,109.73,109.78,109.57,109.64,10543.0
2019-06-12 12:10:00,109.59,109.61,109.28,109.36,14755.0,109.59,109.61,109.28,109.36,14755.0
2019-06-12 12:20:00,109.34,109.81,109.32,109.62,20065.0,109.34,109.81,109.32,109.62,20065.0
2019-06-12 12:30:00,109.62,109.77,109.56,109.68,11496.0,109.62,109.77,109.56,109.68,11496.0
2019-06-12 12:40:00,109.7,110.02,109.7,110.02,17393.0,109.7,110.02,109.7,110.02,17393.0
2019-06-12 12:50:00,110.0,110.03,109.89,109.92,7995.0,110.0,110.03,109.89,109.92,7995.0
2019-06-12 13:00:00,109.91,109.93,109.75,109.78,22407.0,109.91,109.93,109.75,109.78,22407.0
2019-06-12 13:10:00,109.75,109.75,109.54,109.54,16302.0,109.75,109.75,109.54,109.54,16302.0
2019-06-12 13:20:00,109.53,109.65,109.37,109.65,15227.0,109.53,109.65,109.37,109.65,15227.0
2019-06-12 13:30:00,109.62,109.62,109.38,109.44,14426.0,109.62,109.62,109.38,109.44,14426.0
2019-06-12 13:40:00,109.45,109.63,109.42,109.43,27339.0,109.45,109.63,109.42,109.43,27339.0
2019-06-12 13:50:00,109.44,109.47,109.16,109.17,7448.0,109.44,109.47,109.16,109.17,7448.0
2019-06-12 14:00:00,109.17,109.2,108.9,108.9,14098.0,109.17,109.2,108.9,108.9,14098.0
2019-06-12 14:10:00,108.86,108.91,108.65,108.81,33280.0,108.86,108.91,108.65,108.81,33280.0
2019-06-12 14:20:00,108.81,108.86,108.58,108.73,41085.0,108.81,108.86,108.58,108.73,41085.0
2019-06-12 14:30:00,108.74,108.82,108.65,108.69,14400.0,108.74,108.82,108.65,108.69,14400.0
2019-06-12 14:40:00,108.72,109.08,108.72,108.98,9692.0,108.72,109.08,108.72,108.98,9692.0
2019-06-12 14:50:00,108.97,109.15,108.97,108.99,11801.0,108.97,109.15,108.97,108.99,11801.0
2019-06-12 15:00:00,109.01,109.02,108.95,109.0,10593.0,109.01,109.02,108.95,109.0,10593.0
2019-06-12 15:10:00,109.0,109.1,108.8,108.86,11102.0,109.0,109.1,108.8,108.86,11102.0
2019-06-12 15:20:00,108.85,108.88,108.7,108.82,25288.0,108.85,108.88,108.7,108.82,25288.0
2019-06-12 15:30:00,108.82,108.94,108.7,108.7,18290.0,108.82,108.94,108.7,108.7,18290.0
2019-06-12 15:40:00,108.7,108.83,108.57,108.61,37331.0,108.7,108.83,108.57,108.61,37331.0
2019-06-12 15:50:00,108.59,108.77,108.59,108.69,83622.0,108.59,108.77,108.59,108.69,83622.0
2019-06-13 09:30:00,108.86,109.71,108.71,109.45,24297.0,108.86,109.71,108.71,109.45,24297.0
2019-06-13 09:40:00,109.38,110.23,109.06,110.16,19649.0,109.38,110.23,109.06,110.16,19649.0
2019-06-13 09:50:00,110.05,110.3,109.93,110.2,15918.0,110.05,110.3,109.93,110.2,15918.0
2019-06-13 10:00:00,110.29,110.72,110.23,110.24,35080.0,110.29,110.72,110.23,110.24,35080.0
2019-06-13 10:10:00,110.31,110.52,110.21,110.41,10160.0,110.31,110.52,110.21,110.41,10160.0
2019-06-13 10:20:00,110.37,110.46,110.21,110.3,10424.0,110.37,110.46,110.21,110.3,10424.0
2019-06-13 10:30:00,110.26,110.84,110.26,110.84,19354.0,110.26,110.84,110.26,110.84,19354.0
2019-06-13 10:40:00,110.73,111.0,110.6,110.7,28107.0,110.73,111.0,110.6,110.7,28107.0
2019-06-13 10:50:00,110.72,110.78,110.51,110.58,20537.0,110.72,110.78,110.51,110.58,20537.0
2019-06-13 11:00:00,110.61,110.83,110.52,110.68,39347.0,110.61,110.83,110.52,110.68,39347.0
2019-06-13 11:10:00,110.68,111.07,110.66,111.07,25377.0,110.68,111.07,110.66,111.07,25377.0
2019-06-13 11:20:00,111.05,111.16,110.95,110.99,23877.0,111.05,111.16,110.95,110.99,23877.0
2019-06-13 11:30:00,110.98,111.02,110.2,110.4,21670.0,110.98,111.02,110.2,110.4,21670.0
2019-06-13 11:40:00,110.36,110.55,110.21,110.49,12571.0,110.36,110.55,110.21,110.49,12571.0
2019-06-13 11:50:00,110.49,110.57,110.35,110.56,12095.0,110.49,110.57,110.35,110.56,12095.0
2019-06-13 12:00:00,110.53,110.66,110.46,110.55,15014.0,110.53,110.66,110.46,110.55,15014.0
2019-06-13 12:10:00,110.55,110.71,110.5,110.6,21361.0,110.55,110.71,110.5,110.6,21361.0
2019-06-13 12:20:00,110.64,110.88,110.4,110.4,41473.0,110.64,110.88,110.4,110.4,41473.0
2019-06-13 12:30:00,110.48,110.48,110.27,110.42,7074.0,110.48,110.48,110.27,110.42,7074.0
2019-06-13 12:40:00,110.43,110.73,110.42,110.61,18504.0,110.43,110.73,110.42,110.61,18504.0
2019-06-13 12:50:00,110.63,110.92,110.61,110.92,10659.0,110.63,110.92,110.61,110.92,10659.0
2019-06-13 13:00:00,110.95,111.02,110.55,110.63,20042.0,110.95,111.02,110.55,110.63,20042.0
2019-06-13 13:10:00,110.64,110.7,110.41,110.48,5129.0,110.64,110.7,110.41,110.48,5129.0
2019-06-13 13:20:00,110.51,110.51,110.26,110.34,4417.0,110.51,110.51,110.26,110.34,4417.0
2019-06-13 13:30:00,110.29,110.32,110.15,110.32,6000.0,110.29,110.32,110.15,110.32,6000.0
2019-06-13 13:40:00,110.25,110.32,110.14,110.26,8871.0,110.25,110.32,110.14,110.26,8871.0
2019-06-13 13:50:00,110.3,110.42,110.27,110.3,6793.0,110.3,110.42,110.27,110.3,6793.0
2019-06-13 14:00:00,110.27,110.39,110.2,110.21,6991.0,110.27,110.39,110.2,110.21,6991.0
2019-06-13 14:10:00,110.25,110.29,110.02,110.04,6396.0,110.25,110.29,110.02,110.04,6396.0
2019-06-13 14:20:00,110.08,110.23,110.07,110.19,6844.0,110.08,110.23,110.07,110.19,6844.0
2019-06-13 14:30:00,110.12,110.2,109.88,110.07,6626.0,110.12,110.2,109.88,110.07,6626.0
2019-06-13 14:40:00,110.04,110.24,110.02,110.06,6408.0,110.04,110.24,110.02,110.06,6408.0
2019-06-13 14:50:00,110.06,110.11,109.98,110.06,7300.0,110.06,110.11,109.98,110.06,7300.0
2019-06-13 15:00:00,110.04,110.04,109.86,109.94,10665.0,110.04,110.04,109.86,109.94,10665.0
2019-06-13 15:10:00,109.95,110.08,109.93,109.97,14202.0,109.95,110.08,109.93,109.97,14202.0
2019-06-13 15:20:00,110.0,110.27,110.0,110.25,11150.0,110.0,110.27,110.0,110.25,11150.0
2019-06-13 15:30:00,110.22,110.34,110.16,110.31,18811.0,110.22,110.34,110.16,110.31,18811.0
2019-06-13 15:40:00,110.31,110.43,110.29,110.35,35951.0,110.31,110.43,110.29,110.35,35951.0
2019-06-13 15:50:00,110.38,110.76,110.31,110.72,67767.0,110.38,110.76,110.31,110.72,67767.0
2019-06-14 09:30:00,110.5,110.77,110.04,110.62,28480.0,110.5,110.77,110.04,110.62,28480.0
2019-06-14 09:40:00,110.73,110.77,108.91,109.61,45521.0,110.73,110.77,108.91,109.61,45521.0
2019-06-14 09:50:00,109.58,109.71,109.22,109.43,13129.0,109.58,109.71,109.22,109.43,13129.0
2019-06-14 10:00:00,109.33,109.45,109.09,109.25,31513.0,109.33,109.45,109.09,109.25,31513.0
2019-06-14 10:10:00,109.3,109.49,109.17,109.38,20029.0,109.3,109.49,109.17,109.38,20029.0
2019-06-14 10:20:00,109.33,109.62,109.19,109.21,47036.0,109.33,109.62,109.19,109.21,47036.0
2019-06-14 10:30:00,109.24,109.57,109.19,109.33,26240.0,109.24,109.57,109.19,109.33,26240.0
2019-06-14 10:40:00,109.31,109.55,109.2,109.53,14866.0,109.31,109.55,109.2,109.53,14866.0
2019-06-14 10:50:00,109.53,109.64,109.31,109.32,16109.0,109.53,109.64,109.31,109.32,16109.0
2019-06-14 11:00:00,109.33,109.42,109.29,109.38,11674.0,109.33,109.42,109.29,109.38,11674.0
2019-06-14 11:10:00,109.39,109.5,109.21,109.38,30512.0,109.39,109.5,109.21,109.38,30512.0
2019-06-14 11:20:00,109.38,109.54,109.32,109.36,12548.0,109.38,109.54,109.32,109.36,12548.0
2019-06-14 11:30:00,109.35,109.48,109.28,109.43,19582.0,109.35,109.48,109.28,109.43,19582.0
2019-06-14 11:40:00,109.4,109.46,109.27,109.4,26710.0,109.4,109.46,109.27,109.4,26710.0
2019-06-14 11:50:00,109.39,109.47,109.3,109.45,34567.0,109.39,109.47,109.3,109.45,34567.0
2019-06-14 12:00:00,109.42,109.48,109.39,109.44,10236.0,109.42,109.48,109.39,109.44,10236.0
2019-06-14 12:10:00,109.42,109.56,109.4,109.51,8667.0,109.42,109.56,109.4,109.51,8667.0
2019-06-14 12:20:00,109.51,109.85,109.51,109.71,7415.0,109.51,109.85,109.51,109.71,7415.0
2019-06-14 12:30:00,109.71,109.92,109.71,109.92,13617.0,109.71,109.92,109.71,109.92,13617.0
2019-06-14 12:40:00,109.92,110.02,109.87,109.94,7115.0,109.92,110.02,109.87,109.94,7115.0
2019-06-14 12:50:00,109.93,110.03,109.86,109.98,6744.0,109.93,110.03,109.86,109.98,6744.0
2019-06-14 13:00:00,109.98,110.03,109.78,109.79,7265.0,109.98,110.03,109.78,109.79,7265.0
2019-06-14 13:10:00,109.75,109.76,109.58,109.63,4486.0,109.75,109.76,109.58,109.63,4486.0
2019-06-14 13:20:00,109.63,109.79,109.61,109.66,4754.0,109.63,109.79,109.61,109.66,4754.0
2019-06-14 13:30:00,109.64,109.64,109.54,109.58,3275.0,109.64,109.64,109.54,109.58,3275.0
2019-06-14 13:40:00,109.57,109.76,109.52,109.73,6009.0,109.57,109.76,109.52,109.73,6009.0
2019-06-14 13:50:00,109.72,109.74,109.62,109.7,5910.0,109.72,109.74,109.62,109.7,5910.0
2019-06-14 14:00:00,109.7,109.86,109.69,109.78,9741.0,109.7,109.86,109.69,109.78,9741.0
2019-06-14 14:10:00,109.71,109.9,109.65,109.88,6016.0,109.71,109.9,109.65,109.88,6016.0
2019-06-14 14:20:00,109.84,109.88,109.69,109.76,3750.0,109.84,109.88,109.69,109.76,3750.0
2019-06-14 14:30:00,109.78,110.03,109.7,109.97,8385.0,109.78,110.03,109.7,109.97,8385.0
2019-06-14 14:40:00,109.97,110.06,109.81,109.91,11951.0,109.97,110.06,109.81,109.91,11951.0
2019-06-14 14:50:00,109.89,109.92,109.87,109.88,9847.0,109.89,109.92,109.87,109.88,9847.0
2019-06-14 15:00:00,109.88,110.05,109.88,109.98,14757.0,109.88,110.05,109.88,109.98,14757.0
2019-06-14 15:10:00,109.98,110.26,109.93,110.19,19552.0,109.98,110.26,109.93,110.19,19552.0
2019-06-14 15:20:00,110.22,110.38,110.19,110.34,21559.0,110.22,110.38,110.19,110.34,21559.0
2019-06-14 15:30:00,110.33,110.38,110.1,110.31,21437.0,110.33,110.38,110.1,110.31,21437.0
2019-06-14 15:40:00,110.29,110.39,110.2,110.33,22353.0,110.29,110.39,110.2,110.33,22353.0
2019-06-14 15:50:00,110.34,110.47,110.27,110.36,76202.0,110.34,110.47,110.27,110.36,76202.0
2019-06-17 09:30:00,109.92,110.53,109.6,110.44,50554.0,109.92,110.53,109.6,110.44,50554.0
2019-06-17 09:40:00,110.58,111.87,110.4,111.87,41159.0,110.58,111.87,110.4,111.87,41159.0
2019-06-17 09:50:00,111.82,112.02,110.94,111.2,36588.0,111.82,112.02,110.94,111.2,36588.0
2019-06-17 10:00:00,111.29,111.48,110.98,111.39,39311.0,111.29,111.48,110.98,111.39,39311.0
2019-06-17 10:10:00,111.34,111.86,111.22,111.67,37564.0,111.34,111.86,111.22,111.67,37564.0
2019-06-17 10:20:00,111.57,111.75,111.26,111.75,16743.0,111.57,111.75,111.26,111.75,16743.0
2019-06-17 10:30:00,111.81,111.89,111.45,111.53,22058.0,111.81,111.89,111.45,111.53,22058.0
2019-06-17 10:40:00,111.53,111.62,111.06,111.06,12996.0,111.53,111.62,111.06,111.06,12996.0
2019-06-17 10:50:00,111.12,111.25,110.9,111.25,15483.0,111.12,111.25,110.9,111.25,15483.0
2019-06-17 11:00:00,111.19,111.19,110.47,110.71,13551.0,111.19,111.19,110.47,110.71,13551.0
2019-06-17 11:10:00,110.74,111.31,110.7,111.27,29241.0,110.74,111.31,110.7,111.27,29241.0
2019-06-17 11:20:00,111.29,111.55,111.25,111.51,47558.0,111.29,111.55,111.25,111.51,47558.0
2019-06-17 11:30:00,111.52,111.58,110.91,110.99,38114.0,111.52,111.58,110.91,110.99,38114.0
2019-06-17 11:40:00,110.98,111.14,110.8,111.14,12779.0,110.98,111.14,110.8,111.14,12779.0
2019-06-17 11:50:00,111.16,111.21,110.85,110.93,23906.0,111.16,111.21,110.85,110.93,23906.0
2019-06-17 12:00:00,110.91,111.16,110.88,111.11,7765.0,110.91,111.16,110.88,111.11,7765.0
2019-06-17 12:10:00,111.17,111.21,111.02,111.02,10609.0,111.17,111.21,111.02,111.02,10609.0
2019-06-17 12:20:00,111.05,111.15,110.98,110.98,9856.0,111.05,111.15,110.98,110.98,9856.0
2019-06-17 12:30:00,110.96,111.14,110.92,111.09,6418.0,110.96,111.14,110.92,111.09,6418.0
2019-06-17 12:40:00,111.12,111.17,111.02,111.02,7011.0,111.12,111.17,111.02,111.02,7011.0
2019-06-17 12:50:00,111.01,111.06,110.93,110.93,5111.0,111.01,111.06,110.93,110.93,5111.0
2019-06-17 13:00:00,110.96,111.11,110.96,111.03,8037.0,110.96,111.11,110.96,111.03,8037.0
2019-06-17 13:10:00,111.04,111.11,111.01,111.05,7103.0,111.04,111.11,111.01,111.05,7103.0
2019-06-17 13:20:00,111.06,111.08,110.95,110.96,8389.0,111.06,111.08,110.95,110.96,8389.0
2019-06-17 13:30:00,110.99,111.22,110.99,111.19,7028.0,110.99,111.22,110.99,111.19,7028.0
2019-06-17 13:40:00,111.2,111.23,111.07,111.12,7903.0,111.2,111.23,111.07,111.12,7903.0
2019-06-17 13:50:00,111.15,111.16,111.05,111.09,5187.0,111.15,111.16,111.05,111.09,5187.0
2019-06-17 14:00:00,111.09,111.32,111.09,111.25,19060.0,111.09,111.32,111.09,111.25,19060.0
2019-06-17 14:10:00,111.25,111.32,111.02,111.03,11663.0,111.25,111.32,111.02,111.03,11663.0
2019-06-17 14:20:00,111.03,111.06,110.83,110.84,12126.0,111.03,111.06,110.83,110.84,12126.0
2019-06-17 14:30:00,110.89,110.96,110.8,110.8,8838.0,110.89,110.96,110.8,110.8,8838.0
2019-06-17 14:40:00,110.82,110.82,110.64,110.65,10813.0,110.82,110.82,110.64,110.65,10813.0
2019-06-17 14:50:00,110.65,110.72,110.54,110.54,10647.0,110.65,110.72,110.54,110.54,10647.0
2019-06-17 15:00:00,110.54,110.64,110.45,110.55,22921.0,110.54,110.64,110.45,110.55,22921.0
2019-06-17 15:10:00,110.55,110.56,110.42,110.42,7014.0,110.55,110.56,110.42,110.42,7014.0
2019-06-17 15:20:00,110.4,110.44,110.28,110.35,11110.0,110.4,110.44,110.28,110.35,11110.0
2019-06-17 15:30:00,110.34,110.45,110.29,110.35,19538.0,110.34,110.45,110.29,110.35,19538.0
2019-06-17 15:40:00,110.36,110.41,110.28,110.29,23475.0,110.36,110.41,110.28,110.29,23475.0
2019-06-17 15:50:00,110.29,110.55,110.18,110.29,74367.0,110.29,110.55,110.18,110.29,74367.0
2019-06-18 09:30:00,111.53,111.53,110.31,111.14,78218.0,111.53,111.53,110.31,111.14,78218.0
2019-06-18 09:40:00,111.31,111.57,110.7,111.32,34733.0,111.31,111.57,110.7,111.32,34733.0
2019-06-18 09:50:00,111.23,113.34,111.07,112.82,102386.0,111.23,113.34,111.07,112.82,102386.0
2019-06-18 10:00:00,112.77,113.18,112.31,112.42,22707.0,112.77,113.18,112.31,112.42,22707.0
2019-06-18 10:10:00,112.39,112.72,112.21,112.43,52945.0,112.39,112.72,112.21,112.43,52945.0
2019-06-18 10:20:00,112.44,112.49,111.89,112.28,17658.0,112.44,112.49,111.89,112.28,17658.0
2019-06-18 10:30:00,112.18,112.3,111.98,112.06,14562.0,112.18,112.3,111.98,112.06,14562.0
2019-06-18 10:40:00,112.04,112.08,111.84,112.02,9810.0,112.04,112.08,111.84,112.02,9810.0
2019-06-18 10:50:00,111.99,112.48,111.86,112.45,24102.0,111.99,112.48,111.86,112.45,24102.0
2019-06-18 11:00:00,112.49,112.53,112.25,112.32,13515.0,112.49,112.53,112.25,112.32,13515.0
2019-06-18 11:10:00,112.32,112.33,112.08,112.12,9834.0,112.32,112.33,112.08,112.12,9834.0
2019-06-18 11:20:00,112.09,112.15,111.8,111.85,9959.0,112.09,112.15,111.8,111.85,9959.0
2019-06-18 11:30:00,111.82,111.83,111.67,111.73,8200.0,111.82,111.83,111.67,111.73,8200.0
2019-06-18 11:40:00,111.72,111.81,111.43,111.47,9499.0,111.72,111.81,111.43,111.47,9499.0
2019-06-18 11:50:00,111.46,111.57,111.17,111.42,16018.0,111.46,111.57,111.17,111.42,16018.0
2019-06-18 12:00:00,111.39,111.5,111.14,111.18,10811.0,111.39,111.5,111.14,111.18,10811.0
2019-06-18 12:10:00,111.14,111.52,111.14,111.32,16170.0,111.14,111.52,111.14,111.32,16170.0
2019-06-18 12:20:00,111.32,111.51,111.12,111.12,6859.0,111.32,111.51,111.12,111.12,6859.0
2019-06-18 12:30:00,111.11,111.35,110.86,111.34,17124.0,111.11,111.35,110.86,111.34,17124.0
2019-06-18 12:40:00,111.29,111.63,111.29,111.47,22394.0,111.29,111.63,111.29,111.47,22394.0
2019-06-18 12:50:00,111.46,111.46,111.13,111.23,6149.0,111.46,111.46,111.13,111.23,6149.0
2019-06-18 13:00:00,111.13,111.19,110.74,110.77,15102.0,111.13,111.19,110.74,110.77,15102.0
2019-06-18 13:10:00,110.82,110.86,110.65,110.81,11024.0,110.82,110.86,110.65,110.81,11024.0
2019-06-18 13:20:00,110.83,110.85,110.62,110.62,7470.0,110.83,110.85,110.62,110.62,7470.0
2019-06-18 13:30:00,110.64,110.72,110.55,110.57,4955.0,110.64,110.72,110.55,110.57,4955.0
2019-06-18 13:40:00,110.53,110.7,110.5,110.54,7602.0,110.53,110.7,110.5,110.54,7602.0
2019-06-18 13:50:00,110.55,110.94,110.54,110.94,10774.0,110.55,110.94,110.54,110.94,10774.0
2019-06-18 14:00:00,110.98,111.16,110.82,110.89,9094.0,110.98,111.16,110.82,110.89,9094.0
2019-06-18 14:10:00,110.82,110.86,110.64,110.74,6214.0,110.82,110.86,110.64,110.74,6214.0
2019-06-18 14:20:00,110.72,110.98,110.72,110.84,6388.0,110.72,110.98,110.72,110.84,6388.0
2019-06-18 14:30:00,110.81,110.94,110.69,110.69,3485.0,110.81,110.94,110.69,110.69,3485.0
2019-06-18 14:40:00,110.75,110.79,110.6,110.63,5063.0,110.75,110.79,110.6,110.63,5063.0
2019-06-18 14:50:00,110.6,110.78,110.56,110.78,7564.0,110.6,110.78,110.56,110.78,7564.0
2019-06-18 15:00:00,110.77,110.86,110.69,110.72,10240.0,110.77,110.86,110.69,110.72,10240.0
2019-06-18 15:10:00,110.75,110.81,110.64,110.77,23625.0,110.75,110.81,110.64,110.77,23625.0
2019-06-18 15:20:00,110.75,110.77,110.71,110.72,10410.0,110.75,110.77,110.71,110.72,10410.0
2019-06-18 15:30:00,110.71,110.82,110.6,110.68,21588.0,110.71,110.82,110.6,110.68,21588.0
2019-06-18 15:40:00,110.67,111.12,110.65,111.01,37556.0,110.67,111.12,110.65,111.01,37556.0
2019-06-18 15:50:00,111.04,111.07,110.93,111.02,107979.0,111.04,111.07,110.93,111.02,107979.0
2019-06-19 09:30:00,111.01,111.01,108.48,109.35,33738.0,111.01,111.01,108.48,109.35,33738.0
2019-06-19 09:40:00,109.25,109.25,108.19,108.46,45244.0,109.25,109.25,108.19,108.46,45244.0
2019-06-19 09:50:00,108.45,109.36,108.42,109.03,15322.0,108.45,109.36,108.42,109.03,15322.0
2019-06-19 10:00:00,109.2,109.33,109.0,109.18,9660.0,109.2,109.33,109.0,109.18,9660.0
2019-06-19 10:10:00,109.28,109.58,109.22,109.45,11168.0,109.28,109.58,109.22,109.45,11168.0
2019-06-19 10:20:00,109.44,109.6,109.3,109.36,38843.0,109.44,109.6,109.3,109.36,38843.0
2019-06-19 10:30:00,109.4,109.5,109.13,109.14,15634.0,109.4,109.5,109.13,109.14,15634.0
2019-06-19 10:40:00,109.13,109.18,108.8,108.85,14920.0,109.13,109.18,108.8,108.85,14920.0
2019-06-19 10:50:00,108.9,109.15,108.9,109.0,8070.0,108.9,109.15,108.9,109.0,8070.0
2019-06-19 11:00:00,109.07,109.6,109.02,109.57,12831.0,109.07,109.6,109.02,109.57,12831.0
2019-06-19 11:10:00,109.68,109.74,109.41,109.46,58163.0,109.68,109.74,109.41,109.46,58163.0
2019-06-19 11:20:00,109.48,109.63,109.46,109.63,14141.0,109.48,109.63,109.46,109.63,14141.0
2019-06-19 11:30:00,109.63,109.65,109.45,109.51,6500.0,109.63,109.65,109.45,109.51,6500.0
2019-06-19 11:40:00,109.45,109.48,109.38,109.38,5400.0,109.45,109.48,109.38,109.38,5400.0
2019-06-19 11:50:00,109.42,109.45,109.27,109.28,8175.0,109.42,109.45,109.27,109.28,8175.0
2019-06-19 12:00:00,109.28,109.35,109.22,109.28,8675.0,109.28,109.35,109.22,109.28,8675.0
2019-06-19 12:10:00,109.31,109.55,109.3,109.33,9363.0,109.31,109.55,109.3,109.33,9363.0
2019-06-19 12:20:00,109.34,109.38,109.09,109.19,6776.0,109.34,109.38,109.09,109.19,6776.0
2019-06-19 12:30:00,109.15,109.3,109.1,109.18,6501.0,109.15,109.3,109.1,109.18,6501.0
2019-06-19 12:40:00,109.19,109.45,109.11,109.45,9119.0,109.19,109.45,109.11,109.45,9119.0
2019-06-19 12:50:00,109.41,109.46,109.24,109.3,10564.0,109.41,109.46,109.24,109.3,10564.0
2019-06-19 13:00:00,109.26,109.28,109.07,109.07,5079.0,109.26,109.28,109.07,109.07,5079.0
2019-06-19 13:10:00,109.1,109.29,108.99,109.29,10225.0,109.1,109.29,108.99,109.29,10225.0
2019-06-19 13:20:00,109.23,109.28,109.19,109.24,9472.0,109.23,109.28,109.19,109.24,9472.0
2019-06-19 13:30:00,109.3,109.44,109.28,109.4,8904.0,109.3,109.44,109.28,109.4,8904.0
2019-06-19 13:40:00,109.37,109.37,109.18,109.19,14827.0,109.37,109.37,109.18,109.19,14827.0
2019-06-19 13:50:00,109.2,109.61,109.2,109.61,16743.0,109.2,109.61,109.2,109.61,16743.0
2019-06-19 14:00:00,109.7,110.17,109.16,109.64,15065.0,109.7,110.17,109.16,109.64,15065.0
2019-06-19 14:10:00,109.64,109.73,109.35,109.63,9777.0,109.64,109.73,109.35,109.63,9777.0
2019-06-19 14:20:00,109.61,109.76,109.43,109.52,13410.0,109.61,109.76,109.43,109.52,13410.0
2019-06-19 14:30:00,109.59,109.76,109.38,109.39,8200.0,109.59,109.76,109.38,109.39,8200.0
2019-06-19 14:40:00,109.35,109.59,109.32,109.33,9337.0,109.35,109.59,109.32,109.33,9337.0
2019-06-19 14:50:00,109.42,109.63,109.38,109.52,8000.0,109.42,109.63,109.38,109.52,8000.0
2019-06-19 15:00:00,109.57,109.86,109.57,109.79,6513.0,109.57,109.86,109.57,109.79,6513.0
2019-06-19 15:10:00,109.79,110.34,109.76,110.3,30425.0,109.79,110.34,109.76,110.3,30425.0
2019-06-19 15:20:00,110.34,110.41,110.26,110.37,17896.0,110.34,110.41,110.26,110.37,17896.0
2019-06-19 15:30:00,110.41,110.61,110.29,110.37,22872.0,110.41,110.61,110.29,110.37,22872.0
2019-06-19 15:40:00,110.36,111.08,110.36,111.08,52215.0,110.36,111.08,110.36,111.08,52215.0
2019-06-19 15:50:00,111.15,111.36,110.96,111.02,102475.0,111.15,111.36,110.96,111.02,102475.0
2019-06-20 09:30:00,112.05,112.35,110.75,111.45,28345.0,112.05,112.35,110.75,111.45,28345.0
2019-06-20 09:40:00,111.45,112.26,111.38,112.22,16817.0,111.45,112.26,111.38,112.22,16817.0
2019-06-20 09:50:00,112.24,112.81,112.2,112.28,20171.0,112.24,112.81,112.2,112.28,20171.0
2019-06-20 10:00:00,112.29,112.35,111.62,111.71,12949.0,112.29,112.35,111.62,111.71,12949.0
2019-06-20 10:10:00,111.67,112.03,111.31,111.31,7860.0,111.67,112.03,111.31,111.31,7860.0
2019-06-20 10:20:00,111.28,111.5,111.1,111.34,10136.0,111.28,111.5,111.1,111.34,10136.0
2019-06-20 10:30:00,111.41,111.54,111.31,111.41,9046.0,111.41,111.54,111.31,111.41,9046.0
2019-06-20 10:40:00,111.34,111.87,111.34,111.68,8487.0,111.34,111.87,111.34,111.68,8487.0
2019-06-20 10:50:00,111.65,111.86,111.57,111.62,10819.0,111.65,111.86,111.57,111.62,10819.0
2019-06-20 11:00:00,111.67,111.82,111.47,111.82,19889.0,111.67,111.82,111.47,111.82,19889.0
2019-06-20 11:10:00,111.8,111.8,111.18,111.37,16642.0,111.8,111.8,111.18,111.37,16642.0
2019-06-20 11:20:00,111.42,111.52,111.17,111.26,5225.0,111.42,111.52,111.17,111.26,5225.0
2019-06-20 11:30:00,111.21,111.39,111.05,111.17,9675.0,111.21,111.39,111.05,111.17,9675.0
2019-06-20 11:40:00,111.18,111.49,111.05,111.44,6671.0,111.18,111.49,111.05,111.44,6671.0
2019-06-20 11:50:00,111.44,111.55,111.33,111.41,5000.0,111.44,111.55,111.33,111.41,5000.0
2019-06-20 12:00:00,111.42,111.43,111.21,111.21,8726.0,111.42,111.43,111.21,111.21,8726.0
2019-06-20 12:10:00,111.13,111.27,110.7,110.79,8379.0,111.13,111.27,110.7,110.79,8379.0
2019-06-20 12:20:00,110.88,111.09,110.81,110.91,36434.0,110.88,111.09,110.81,110.91,36434.0
2019-06-20 12:30:00,110.97,111.04,110.7,110.84,7610.0,110.97,111.04,110.7,110.84,7610.0
2019-06-20 12:40:00,110.81,110.94,110.77,110.81,2934.0,110.81,110.94,110.77,110.81,2934.0
2019-06-20 12:50:00,110.91,110.93,110.65,110.89,8906.0,110.91,110.93,110.65,110.89,8906.0
2019-06-20 13:00:00,110.93,110.95,110.83,110.88,7210.0,110.93,110.95,110.83,110.88,7210.0
2019-06-20 13:10:00,110.84,111.08,110.82,111.08,8830.0,110.84,111.08,110.82,111.08,8830.0
2019-06-20 13:20:00,111.1,111.42,111.1,111.4,15778.0,111.1,111.42,111.1,111.4,15778.0
2019-06-20 13:30:00,111.39,111.41,111.02,111.1,14065.0,111.39,111.41,111.02,111.1,14065.0
2019-06-20 13:40:00,111.09,111.09,110.88,110.92,4609.0,111.09,111.09,110.88,110.92,4609.0
2019-06-20 13:50:00,110.92,111.05,110.88,111.03,9322.0,110.92,111.05,110.88,111.03,9322.0
2019-06-20 14:00:00,110.94,111.04,110.9,111.0,5608.0,110.94,111.04,110.9,111.0,5608.0
2019-06-20 14:10:00,110.91,111.09,110.88,111.04,7599.0,110.91,111.09,110.88,111.04,7599.0
2019-06-20 14:20:00,111.03,111.07,110.92,111.03,12844.0,111.03,111.07,110.92,111.03,12844.0
2019-06-20 14:30:00,111.01,111.07,110.97,111.04,6745.0,111.01,111.07,110.97,111.04,6745.0
2019-06-20 14:40:00,110.99,111.13,110.98,111.07,9522.0,110.99,111.13,110.98,111.07,9522.0
2019-06-20 14:50:00,111.09,111.12,110.97,110.99,13634.0,111.09,111.12,110.97,110.99,13634.0
2019-06-20 15:00:00,111.01,111.07,110.87,111.05,10826.0,111.01,111.07,110.87,111.05,10826.0
2019-06-20 15:10:00,111.09,111.11,110.95,110.99,9341.0,111.09,111.11,110.95,110.99,9341.0
2019-06-20 15:20:00,111.02,111.19,111.01,111.17,15552.0,111.02,111.19,111.01,111.17,15552.0
2019-06-20 15:30:00,111.17,111.53,111.16,111.2,31108.0,111.17,111.53,111.16,111.2,31108.0
2019-06-20 15:40:00,111.19,111.5,111.13,111.5,35893.0,111.19,111.5,111.13,111.5,35893.0
2019-06-20 15:50:00,111.51,111.65,111.43,111.53,68370.0,111.51,111.65,111.43,111.53,68370.0
2019-06-21 09:30:00,111.28,111.85,111.14,111.66,123820.0,111.28,111.85,111.14,111.66,123820.0
2019-06-21 09:40:00,111.76,112.0,111.54,111.85,21650.0,111.76,112.0,111.54,111.85,21650.0
2019-06-21 09:50:00,111.8,111.98,111.42,111.8,21523.0,111.8,111.98,111.42,111.8,21523.0
2019-06-21 10:00:00,111.87,112.08,111.67,111.97,12635.0,111.87,112.08,111.67,111.97,12635.0
2019-06-21 10:10:00,111.95,111.98,111.69,111.82,20527.0,111.95,111.98,111.69,111.82,20527.0
2019-06-21 10:20:00,111.82,111.93,111.64,111.79,12564.0,111.82,111.93,111.64,111.79,12564.0
2019-06-21 10:30:00,111.86,112.11,111.67,112.1,42403.0,111.86,112.11,111.67,112.1,42403.0
2019-06-21 10:40:00,112.07,112.23,111.96,112.04,16058.0,112.07,112.23,111.96,112.04,16058.0
2019-06-21 10:50:00,111.99,112.04,111.9,111.93,10267.0,111.99,112.04,111.9,111.93,10267.0
2019-06-21 11:00:00,111.99,112.68,111.97,112.41,33998.0,111.99,112.68,111.97,112.41,33998.0
2019-06-21 11:10:00,112.46,112.51,112.26,112.36,8866.0,112.46,112.51,112.26,112.36,8866.0
2019-06-21 11:20:00,112.38,112.54,112.13,112.32,8782.0,112.38,112.54,112.13,112.32,8782.0
2019-06-21 11:30:00,112.32,112.53,112.27,112.27,10799.0,112.32,112.53,112.27,112.27,10799.0
2019-06-21 11:40:00,112.29,112.38,112.18,112.33,9180.0,112.29,112.38,112.18,112.33,9180.0
2019-06-21 11:50:00,112.38,112.39,111.96,111.97,11378.0,112.38,112.39,111.96,111.97,11378.0
2019-06-21 12:00:00,111.96,112.15,111.87,111.96,21691.0,111.96,112.15,111.87,111.96,21691.0
2019-06-21 12:10:00,111.95,112.04,111.74,111.86,18216.0,111.95,112.04,111.74,111.86,18216.0
2019-06-21 12:20:00,111.82,112.09,111.79,112.09,12896.0,111.82,112.09,111.79,112.09,12896.0
2019-06-21 12:30:00,112.07,112.21,111.97,112.21,13606.0,112.07,112.21,111.97,112.21,13606.0
2019-06-21 12:40:00,112.14,112.33,112.06,112.25,21532.0,112.14,112.33,112.06,112.25,21532.0
2019-06-21 12:50:00,112.25,112.31,112.16,112.29,12794.0,112.25,112.31,112.16,112.29,12794.0
2019-06-21 13:00:00,112.28,112.35,112.15,112.26,9924.0,112.28,112.35,112.15,112.26,9924.0
2019-06-21 13:10:00,112.31,112.35,112.15,112.21,7405.0,112.31,112.35,112.15,112.21,7405.0
2019-06-21 13:20:00,112.18,112.24,112.06,112.23,10707.0,112.18,112.24,112.06,112.23,10707.0
2019-06-21 13:30:00,112.28,112.36,112.17,112.33,7372.0,112.28,112.36,112.17,112.33,7372.0
2019-06-21 13:40:00,112.34,112.4,112.23,112.33,10498.0,112.34,112.4,112.23,112.33,10498.0
2019-06-21 13:50:00,112.27,112.41,112.27,112.34,8457.0,112.27,112.41,112.27,112.34,8457.0
2019-06-21 14:00:00,112.35,112.46,112.27,112.27,9623.0,112.35,112.46,112.27,112.27,9623.0
2019-06-21 14:10:00,112.28,112.3,112.16,112.28,8713.0,112.28,112.3,112.16,112.28,8713.0
2019-06-21 14:20:00,112.27,112.38,112.25,112.38,7861.0,112.27,112.38,112.25,112.38,7861.0
2019-06-21 14:30:00,112.37,112.55,112.34,112.53,13091.0,112.37,112.55,112.34,112.53,13091.0
2019-06-21 14:40:00,112.51,112.56,112.42,112.51,9201.0,112.51,112.56,112.42,112.51,9201.0
2019-06-21 14:50:00,112.49,112.57,112.46,112.49,12882.0,112.49,112.57,112.46,112.49,12882.0
2019-06-21 15:00:00,112.48,112.66,112.48,112.66,11105.0,112.48,112.66,112.48,112.66,11105.0
2019-06-21 15:10:00,112.67,112.8,112.67,112.79,16400.0,112.67,112.8,112.67,112.79,16400.0
2019-06-21 15:20:00,112.75,112.89,112.71,112.81,15896.0,112.75,112.89,112.71,112.81,15896.0
2019-06-21 15:30:00,112.86,112.88,112.68,112.76,21800.0,112.86,112.88,112.68,112.76,21800.0
2019-06-21 15:40:00,112.76,112.94,112.76,112.87,23176.0,112.76,112.94,112.76,112.87,23176.0
2019-06-21 15:50:00,112.85,112.85,112.23,112.64,132746.0,112.85,112.85,112.23,112.64,132746.0
2019-06-24 09:30:00,112.71,113.24,111.9,112.36,26194.0,112.71,113.24,111.9,112.36,26194.0
2019-06-24 09:40:00,112.27,113.34,112.15,112.8,33956.0,112.27,113.34,112.15,112.8,33956.0
2019-06-24 09:50:00,112.89,113.13,112.49,112.9,20673.0,112.89,113.13,112.49,112.9,20673.0
2019-06-24 10:00:00,112.86,113.76,112.8,113.32,44976.0,112.86,113.76,112.8,113.32,44976.0
2019-06-24 10:10:00,113.32,113.69,113.15,113.35,22243.0,113.32,113.69,113.15,113.35,22243.0
2019-06-24 10:20:00,113.34,113.53,113.14,113.23,14328.0,113.34,113.53,113.14,113.23,14328.0
2019-06-24 10:30:00,113.26,113.44,113.21,113.38,21423.0,113.26,113.44,113.21,113.38,21423.0
2019-06-24 10:40:00,113.38,113.41,113.08,113.21,20325.0,113.38,113.41,113.08,113.21,20325.0
2019-06-24 10:50:00,113.2,113.51,113.2,113.41,19828.0,113.2,113.51,113.2,113.41,19828.0
2019-06-24 11:00:00,113.4,113.45,113.2,113.22,12623.0,113.4,113.45,113.2,113.22,12623.0
2019-06-24 11:10:00,113.21,113.62,113.15,113.42,49315.0,113.21,113.62,113.15,113.42,49315.0
2019-06-24 11:20:00,113.39,113.51,113.04,113.51,16776.0,113.39,113.51,113.04,113.51,16776.0
2019-06-24 11:30:00,113.51,113.59,113.4,113.5,18512.0,113.51,113.59,113.4,113.5,18512.0
2019-06-24 11:40:00,113.53,113.57,113.45,113.56,15103.0,113.53,113.57,113.45,113.56,15103.0
2019-06-24 11:50:00,113.56,113.65,113.52,113.6,17862.0,113.56,113.65,113.52,113.6,17862.0
2019-06-24 12:00:00,113.62,113.7,113.52,113.62,25452.0,113.62,113.7,113.52,113.62,25452.0
2019-06-24 12:10:00,113.61,113.7,113.52,113.6,20587.0,113.61,113.7,113.52,113.6,20587.0
2019-06-24 12:20:00,113.61,113.64,113.53,113.59,11732.0,113.61,113.64,113.53,113.59,11732.0
2019-06-24 12:30:00,113.59,113.65,113.57,113.64,11067.0,113.59,113.65,113.57,113.64,11067.0
2019-06-24 12:40:00,113.62,113.68,113.5,113.52,15867.0,113.62,113.68,113.5,113.52,15867.0
2019-06-24 12:50:00,113.53,113.66,113.43,113.62,10946.0,113.53,113.66,113.43,113.62,10946.0
2019-06-24 13:00:00,113.58,113.58,113.37,113.4,13072.0,113.58,113.58,113.37,113.4,13072.0
2019-06-24 13:10:00,113.45,113.6,113.45,113.6,24904.0,113.45,113.6,113.45,113.6,24904.0
2019-06-24 13:20:00,113.62,113.66,113.47,113.6,16637.0,113.62,113.66,113.47,113.6,16637.0
2019-06-24 13:30:00,113.6,113.68,113.5,113.53,11708.0,113.6,113.68,113.5,113.53,11708.0
2019-06-24 13:40:00,113.49,113.85,113.47,113.72,17100.0,113.49,113.85,113.47,113.72,17100.0
2019-06-24 13:50:00,113.69,113.75,113.51,113.75,10105.0,113.69,113.75,113.51,113.75,10105.0
2019-06-24 14:00:00,113.72,113.85,113.65,113.82,15355.0,113.72,113.85,113.65,113.82,15355.0
2019-06-24 14:10:00,113.83,113.86,113.76,113.85,11457.0,113.83,113.86,113.76,113.85,11457.0
2019-06-24 14:20:00,113.83,113.86,113.7,113.86,35232.0,113.83,113.86,113.7,113.86,35232.0
2019-06-24 14:30:00,113.82,113.9,113.7,113.88,16035.0,113.82,113.9,113.7,113.88,16035.0
2019-06-24 14:40:00,113.85,113.87,113.74,113.81,9300.0,113.85,113.87,113.74,113.81,9300.0
2019-06-24 14:50:00,113.81,113.87,113.75,113.77,21355.0,113.81,113.87,113.75,113.77,21355.0
2019-06-24 15:00:00,113.78,113.86,113.74,113.77,13622.0,113.78,113.86,113.74,113.77,13622.0
2019-06-24 15:10:00,113.78,113.89,113.75,113.85,12892.0,113.78,113.89,113.75,113.85,12892.0
2019-06-24 15:20:00,113.83,113.9,113.77,113.79,16987.0,113.83,113.9,113.77,113.79,16987.0
2019-06-24 15:30:00,113.8,113.88,113.78,113.82,23977.0,113.8,113.88,113.78,113.82,23977.0
2019-06-24 15:40:00,113.85,113.91,113.74,113.74,42462.0,113.85,113.91,113.74,113.74,42462.0
2019-06-24 15:50:00,113.74,113.88,113.69,113.84,77647.0,113.74,113.88,113.69,113.84,77647.0
2019-06-25 09:30:00,113.94,114.29,113.54,114.03,28818.0,113.94,114.29,113.54,114.03,28818.0
2019-06-25 09:40:00,113.86,114.52,113.29,113.42,17686.0,113.86,114.52,113.29,113.42,17686.0
2019-06-25 09:50:00,113.46,114.14,113.46,113.88,13321.0,113.46,114.14,113.46,113.88,13321.0
2019-06-25 10:00:00,113.81,113.88,113.5,113.64,42977.0,113.81,113.88,113.5,113.64,42977.0
2019-06-25 10:10:00,113.7,113.82,112.99,113.15,10334.0,113.7,113.82,112.99,113.15,10334.0
2019-06-25 10:20:00,113.13,113.44,113.02,113.05,12416.0,113.13,113.44,113.02,113.05,12416.0
2019-06-25 10:30:00,113.13,113.13,112.37,112.38,55123.0,113.13,113.13,112.37,112.38,55123.0
2019-06-25 10:40:00,112.44,112.46,112.16,112.26,10442.0,112.44,112.46,112.16,112.26,10442.0
2019-06-25 10:50:00,112.29,112.49,112.06,112.44,11233.0,112.29,112.49,112.06,112.44,11233.0
2019-06-25 11:00:00,112.36,112.71,112.22,112.52,9253.0,112.36,112.71,112.22,112.52,9253.0
2019-06-25 11:10:00,112.5,112.71,112.41,112.63,10713.0,112.5,112.71,112.41,112.63,10713.0
2019-06-25 11:20:00,112.64,112.79,112.52,112.54,7551.0,112.64,112.79,112.52,112.54,7551.0
2019-06-25 11:30:00,112.55,112.69,112.43,112.57,7505.0,112.55,112.69,112.43,112.57,7505.0
2019-06-25 11:40:00,112.57,112.86,112.56,112.85,7296.0,112.57,112.86,112.56,112.85,7296.0
2019-06-25 11:50:00,112.82,113.11,112.82,113.04,20178.0,112.82,113.11,112.82,113.04,20178.0
2019-06-25 12:00:00,113.01,113.39,113.0,113.24,16237.0,113.01,113.39,113.0,113.24,16237.0
2019-06-25 12:10:00,113.27,113.46,113.27,113.45,12909.0,113.27,113.46,113.27,113.45,12909.0
2019-06-25 12:20:00,113.51,113.55,113.37,113.44,19641.0,113.51,113.55,113.37,113.44,19641.0
2019-06-25 12:30:00,113.46,113.59,113.2,113.22,16950.0,113.46,113.59,113.2,113.22,16950.0
2019-06-25 12:40:00,113.16,113.25,112.95,113.2,17000.0,113.16,113.25,112.95,113.2,17000.0
2019-06-25 12:50:00,113.2,113.33,113.06,113.09,11204.0,113.2,113.33,113.06,113.09,11204.0
2019-06-25 13:00:00,113.08,113.15,112.78,113.15,16162.0,113.08,113.15,112.78,113.15,16162.0
2019-06-25 13:10:00,113.09,113.1,112.91,112.96,14190.0,113.09,113.1,112.91,112.96,14190.0
2019-06-25 13:20:00,112.97,113.26,112.96,113.23,8911.0,112.97,113.26,112.96,113.23,8911.0
2019-06-25 13:30:00,113.18,113.43,113.16,113.24,12764.0,113.18,113.43,113.16,113.24,12764.0
2019-06-25 13:40:00,113.25,113.37,113.19,113.26,14591.0,113.25,113.37,113.19,113.26,14591.0
2019-06-25 13:50:00,113.24,113.29,113.06,113.15,10314.0,113.24,113.29,113.06,113.15,10314.0
2019-06-25 14:00:00,113.16,113.21,112.9,112.9,17721.0,113.16,113.21,112.9,112.9,17721.0
2019-06-25 14:10:00,112.89,113.11,112.86,113.05,11954.0,112.89,113.11,112.86,113.05,11954.0
2019-06-25 14:20:00,113.06,113.08,112.86,112.96,12901.0,113.06,113.08,112.86,112.96,12901.0
2019-06-25 14:30:00,112.98,112.98,112.5,112.71,21172.0,112.98,112.98,112.5,112.71,21172.0
2019-06-25 14:40:00,112.7,112.8,112.58,112.72,27853.0,112.7,112.8,112.58,112.72,27853.0
2019-06-25 14:50:00,112.72,113.08,112.69,112.94,30148.0,112.72,113.08,112.69,112.94,30148.0
2019-06-25 15:00:00,112.94,112.99,112.79,112.81,25167.0,112.94,112.99,112.79,112.81,25167.0
2019-06-25 15:10:00,112.82,112.85,112.55,112.6,25288.0,112.82,112.85,112.55,112.6,25288.0
2019-06-25 15:20:00,112.62,112.86,112.59,112.84,24927.0,112.62,112.86,112.59,112.84,24927.0
2019-06-25 15:30:00,112.81,113.01,112.76,113.01,34217.0,112.81,113.01,112.76,113.01,34217.0
2019-06-25 15:40:00,113.03,113.09,112.86,112.92,58112.0,113.03,113.09,112.86,112.92,58112.0
2019-06-25 15:50:00,112.94,112.96,112.58,112.86,91752.0,112.94,112.96,112.58,112.86,91752.0
2019-06-26 09:30:00,113.18,113.96,113.04,113.35,24765.0,113.18,113.96,113.04,113.35,24765.0
2019-06-26 09:40:00,113.34,113.71,113.1,113.19,15371.0,113.34,113.71,113.1,113.19,15371.0
2019-06-26 09:50:00,113.0,113.15,112.76,112.88,19089.0,113.0,113.15,112.76,112.88,19089.0
2019-06-26 10:00:00,112.88,112.97,112.39,112.52,37488.0,112.88,112.97,112.39,112.52,37488.0
2019-06-26 10:10:00,112.53,112.58,112.22,112.31,9362.0,112.53,112.58,112.22,112.31,9362.0
2019-06-26 10:20:00,112.27,112.31,111.88,111.88,16655.0,112.27,112.31,111.88,111.88,16655.0
2019-06-26 10:30:00,111.89,112.04,111.67,111.73,27561.0,111.89,112.04,111.67,111.73,27561.0
2019-06-26 10:40:00,111.7,111.78,111.56,111.75,17544.0,111.7,111.78,111.56,111.75,17544.0
2019-06-26 10:50:00,111.75,111.75,111.42,111.45,13090.0,111.75,111.75,111.42,111.45,13090.0
2019-06-26 11:00:00,111.48,111.5,111.3,111.49,11577.0,111.48,111.5,111.3,111.49,11577.0
2019-06-26 11:10:00,111.46,111.55,111.39,111.43,17621.0,111.46,111.55,111.39,111.43,17621.0
2019-06-26 11:20:00,111.41,111.53,111.24,111.5,29655.0,111.41,111.53,111.24,111.5,29655.0
2019-06-26 11:30:00,111.5,111.51,111.41,111.5,24620.0,111.5,111.51,111.41,111.5,24620.0
2019-06-26 11:40:00,111.5,111.69,111.47,111.51,50586.0,111.5,111.69,111.47,111.51,50586.0
2019-06-26 11:50:00,111.52,111.64,111.28,111.59,21840.0,111.52,111.64,111.28,111.59,21840.0
2019-06-26 12:00:00,111.62,111.8,111.48,111.8,13715.0,111.62,111.8,111.48,111.8,13715.0
2019-06-26 12:10:00,111.8,111.8,111.55,111.66,11073.0,111.8,111.8,111.55,111.66,11073.0
2019-06-26 12:20:00,111.65,111.69,111.54,111.63,18124.0,111.65,111.69,111.54,111.63,18124.0
2019-06-26 12:30:00,111.63,111.84,111.63,111.75,7828.0,111.63,111.84,111.63,111.75,7828.0
2019-06-26 12:40:00,111.75,111.81,111.63,111.7,9245.0,111.75,111.81,111.63,111.7,9245.0
2019-06-26 12:50:00,111.74,111.76,111.68,111.71,8305.0,111.74,111.76,111.68,111.71,8305.0
2019-06-26 13:00:00,111.74,111.75,111.58,111.63,9200.0,111.74,111.75,111.58,111.63,9200.0
2019-06-26 13:10:00,111.62,111.71,111.6,111.65,7840.0,111.62,111.71,111.6,111.65,7840.0
2019-06-26 13:20:00,111.67,111.82,111.66,111.71,15030.0,111.67,111.82,111.66,111.71,15030.0
2019-06-26 13:30:00,111.7,111.81,111.65,111.79,11982.0,111.7,111.81,111.65,111.79,11982.0
2019-06-26 13:40:00,111.78,111.82,111.66,111.78,12902.0,111.78,111.82,111.66,111.78,12902.0
2019-06-26 13:50:00,111.77,111.88,111.71,111.79,9450.0,111.77,111.88,111.71,111.79,9450.0
2019-06-26 14:00:00,111.8,111.98,111.77,111.98,10522.0,111.8,111.98,111.77,111.98,10522.0
2019-06-26 14:10:00,112.0,112.18,111.97,112.05,46057.0,112.0,112.18,111.97,112.05,46057.0
2019-06-26 14:20:00,112.06,112.07,111.93,111.99,17966.0,112.06,112.07,111.93,111.99,17966.0
2019-06-26 14:30:00,111.99,112.09,111.96,112.09,18200.0,111.99,112.09,111.96,112.09,18200.0
2019-06-26 14:40:00,112.11,112.13,111.98,112.04,46265.0,112.11,112.13,111.98,112.04,46265.0
2019-06-26 14:50:00,112.01,112.06,111.71,111.89,52913.0,112.01,112.06,111.71,111.89,52913.0
2019-06-26 15:00:00,111.89,111.95,111.54,111.61,18516.0,111.89,111.95,111.54,111.61,18516.0
2019-06-26 15:10:00,111.61,111.7,111.4,111.67,20305.0,111.61,111.7,111.4,111.67,20305.0
2019-06-26 15:20:00,111.66,111.67,111.56,111.58,18291.0,111.66,111.67,111.56,111.58,18291.0
2019-06-26 15:30:00,111.57,111.61,111.52,111.54,31596.0,111.57,111.61,111.52,111.54,31596.0
2019-06-26 15:40:00,111.55,111.71,111.51,111.67,36461.0,111.55,111.71,111.51,111.67,36461.0
2019-06-26 15:50:00,111.66,111.83,111.51,111.55,98609.0,111.66,111.83,111.51,111.55,98609.0
2019-06-27 09:30:00,111.92,112.49,111.82,112.44,58172.0,111.92,112.49,111.82,112.44,58172.0
2019-06-27 09:40:00,112.44,112.86,112.36,112.69,57785.0,112.44,112.86,112.36,112.69,57785.0
2019-06-27 09:50:00,112.69,112.7,112.34,112.42,18265.0,112.69,112.7,112.34,112.42,18265.0
2019-06-27 10:00:00,112.3,112.34,111.85,112.02,15223.0,112.3,112.34,111.85,112.02,15223.0
2019-06-27 10:10:00,112.03,112.04,111.76,112.04,19968.0,112.03,112.04,111.76,112.04,19968.0
2019-06-27 10:20:00,112.07,112.46,112.06,112.29,20265.0,112.07,112.46,112.06,112.29,20265.0
2019-06-27 10:30:00,112.34,112.53,112.19,112.51,32641.0,112.34,112.53,112.19,112.51,32641.0
2019-06-27 10:40:00,112.5,112.55,112.32,112.5,21998.0,112.5,112.55,112.32,112.5,21998.0
2019-06-27 10:50:00,112.51,112.59,112.39,112.59,12487.0,112.51,112.59,112.39,112.59,12487.0
2019-06-27 11:00:00,112.61,112.91,112.59,112.76,13792.0,112.61,112.91,112.59,112.76,13792.0
2019-06-27 11:10:00,112.76,112.89,112.58,112.62,27467.0,112.76,112.89,112.58,112.62,27467.0
2019-06-27 11:20:00,112.62,112.71,112.49,112.69,18578.0,112.62,112.71,112.49,112.69,18578.0
2019-06-27 11:30:00,112.68,112.87,112.68,112.74,11391.0,112.68,112.87,112.68,112.74,11391.0
2019-06-27 11:40:00,112.79,113.08,112.79,112.95,13270.0,112.79,113.08,112.79,112.95,13270.0
2019-06-27 11:50:00,112.98,113.2,112.92,113.2,15179.0,112.98,113.2,112.92,113.2,15179.0
2019-06-27 12:00:00,113.21,113.6,113.18,113.48,13408.0,113.21,113.6,113.18,113.48,13408.0
2019-06-27 12:10:00,113.55,113.77,113.53,113.6,13218.0,113.55,113.77,113.53,113.6,13218.0
2019-06-27 12:20:00,113.65,113.78,113.58,113.63,13506.0,113.65,113.78,113.58,113.63,13506.0
2019-06-27 12:30:00,113.66,113.78,113.59,113.64,10784.0,113.66,113.78,113.59,113.64,10784.0
2019-06-27 12:40:00,113.67,113.8,113.4,113.44,13143.0,113.67,113.8,113.4,113.44,13143.0
2019-06-27 12:50:00,113.43,113.48,113.39,113.44,6452.0,113.43,113.48,113.39,113.44,6452.0
2019-06-27 13:00:00,113.44,113.62,113.41,113.59,21407.0,113.44,113.62,113.41,113.59,21407.0
2019-06-27 13:10:00,113.61,113.61,113.48,113.54,7479.0,113.61,113.61,113.48,113.54,7479.0
2019-06-27 13:20:00,113.54,113.75,113.52,113.54,25805.0,113.54,113.75,113.52,113.54,25805.0
2019-06-27 13:30:00,113.52,113.53,113.23,113.27,14893.0,113.52,113.53,113.23,113.27,14893.0
2019-06-27 13:40:00,113.29,113.32,113.19,113.19,6481.0,113.29,113.32,113.19,113.19,6481.0
2019-06-27 13:50:00,113.23,113.24,113.13,113.15,21335.0,113.23,113.24,113.13,113.15,21335.0
2019-06-27 14:00:00,113.17,113.4,113.14,113.3,43025.0,113.17,113.4,113.14,113.3,43025.0
2019-06-27 14:10:00,113.33,113.53,113.27,113.51,46108.0,113.33,113.53,113.27,113.51,46108.0
2019-06-27 14:20:00,113.51,113.54,113.35,113.53,16223.0,113.51,113.54,113.35,113.53,16223.0
2019-06-27 14:30:00,113.61,113.81,113.61,113.72,14628.0,113.61,113.81,113.61,113.72,14628.0
2019-06-27 14:40:00,113.72,113.72,113.6,113.67,10437.0,113.72,113.72,113.6,113.67,10437.0
2019-06-27 14:50:00,113.7,113.88,113.66,113.72,14378.0,113.7,113.88,113.66,113.72,14378.0
2019-06-27 15:00:00,113.73,113.9,113.71,113.83,12820.0,113.73,113.9,113.71,113.83,12820.0
2019-06-27 15:10:00,113.86,113.98,113.8,113.81,16395.0,113.86,113.98,113.8,113.81,16395.0
2019-06-27 15:20:00,113.8,113.99,113.79,113.93,30608.0,113.8,113.99,113.79,113.93,30608.0
2019-06-27 15:30:00,113.95,113.95,113.79,113.83,19727.0,113.95,113.95,113.79,113.83,19727.0
2019-06-27 15:40:00,113.82,113.93,113.8,113.84,30435.0,113.82,113.93,113.8,113.84,30435.0
2019-06-27 15:50:00,113.84,113.87,113.37,113.39,97952.0,113.84,113.87,113.37,113.39,97952.0
2019-06-28 09:30:00,114.03,114.3,113.49,113.5,58119.0,114.03,114.3,113.49,113.5,58119.0
2019-06-28 09:40:00,113.42,113.48,112.17,112.17,17310.0,113.42,113.48,112.17,112.17,17310.0
2019-06-28 09:50:00,112.12,112.72,111.78,112.4,12725.0,112.12,112.72,111.78,112.4,12725.0
2019-06-28 10:00:00,112.52,112.82,112.38,112.47,8582.0,112.52,112.82,112.38,112.47,8582.0
2019-06-28 10:10:00,112.47,112.76,112.35,112.54,17244.0,112.47,112.76,112.35,112.54,17244.0
2019-06-28 10:20:00,112.57,112.75,112.52,112.58,12074.0,112.57,112.75,112.52,112.58,12074.0
2019-06-28 10:30:00,112.59,112.63,112.12,112.29,10027.0,112.59,112.63,112.12,112.29,10027.0
2019-06-28 10:40:00,112.28,112.45,111.99,112.0,12952.0,112.28,112.45,111.99,112.0,12952.0
2019-06-28 10:50:00,112.03,112.14,111.9,111.9,15371.0,112.03,112.14,111.9,111.9,15371.0
2019-06-28 11:00:00,111.87,112.04,111.72,111.76,23305.0,111.87,112.04,111.72,111.76,23305.0
2019-06-28 11:10:00,111.72,111.78,111.61,111.67,8722.0,111.72,111.78,111.61,111.67,8722.0
2019-06-28 11:20:00,111.67,111.86,111.48,111.71,8203.0,111.67,111.86,111.48,111.71,8203.0
2019-06-28 11:30:00,111.7,112.13,111.67,112.13,9423.0,111.7,112.13,111.67,112.13,9423.0
2019-06-28 11:40:00,112.1,112.12,111.93,112.1,10409.0,112.1,112.12,111.93,112.1,10409.0
2019-06-28 11:50:00,112.1,112.27,112.1,112.2,8578.0,112.1,112.27,112.1,112.2,8578.0
2019-06-28 12:00:00,112.19,112.51,112.19,112.48,10253.0,112.19,112.51,112.19,112.48,10253.0
2019-06-28 12:10:00,112.52,112.69,112.45,112.68,9053.0,112.52,112.69,112.45,112.68,9053.0
2019-06-28 12:20:00,112.64,113.01,112.62,113.0,13805.0,112.64,113.01,112.62,113.0,13805.0
2019-06-28 12:30:00,113.01,113.58,113.0,113.58,21278.0,113.01,113.58,113.0,113.58,21278.0
2019-06-28 12:40:00,113.55,113.71,113.41,113.43,15567.0,113.55,113.71,113.41,113.43,15567.0
2019-06-28 12:50:00,113.39,113.39,112.94,113.07,13741.0,113.39,113.39,112.94,113.07,13741.0
2019-06-28 13:00:00,113.06,113.06,112.91,112.91,4289.0,113.06,113.06,112.91,112.91,4289.0
2019-06-28 13:10:00,112.93,113.06,112.91,112.96,5189.0,112.93,113.06,112.91,112.96,5189.0
2019-06-28 13:20:00,112.98,113.01,112.76,112.77,8278.0,112.98,113.01,112.76,112.77,8278.0
2019-06-28 13:30:00,112.75,113.32,112.71,113.28,16695.0,112.75,113.32,112.71,113.28,16695.0
2019-06-28 13:40:00,113.33,113.49,113.28,113.37,20032.0,113.33,113.49,113.28,113.37,20032.0
2019-06-28 13:50:00,113.4,113.43,112.97,113.1,27235.0,113.4,113.43,112.97,113.1,27235.0
2019-06-28 14:00:00,113.08,113.3,113.07,113.22,12654.0,113.08,113.3,113.07,113.22,12654.0
2019-06-28 14:10:00,113.24,113.33,113.19,113.33,11602.0,113.24,113.33,113.19,113.33,11602.0
2019-06-28 14:20:00,113.35,113.44,113.23,113.4,12167.0,113.35,113.44,113.23,113.4,12167.0
2019-06-28 14:30:00,113.42,113.54,113.38,113.49,15826.0,113.42,113.54,113.38,113.49,15826.0
2019-06-28 14:40:00,113.51,113.73,113.39,113.48,13069.0,113.51,113.73,113.39,113.48,13069.0
2019-06-28 14:50:00,113.49,113.5,113.28,113.29,14094.0,113.49,113.5,113.28,113.29,14094.0
2019-06-28 15:00:00,113.27,113.29,113.05,113.16,17635.0,113.27,113.29,113.05,113.16,17635.0
2019-06-28 15:10:00,113.14,113.16,112.99,113.09,25253.0,113.14,113.16,112.99,113.09,25253.0
2019-06-28 15:20:00,113.11,113.17,113.02,113.08,34340.0,113.11,113.17,113.02,113.08,34340.0
2019-06-28 15:30:00,113.07,113.23,113.05,113.09,19958.0,113.07,113.23,113.05,113.09,19958.0
2019-06-28 15:40:00,113.12,113.35,113.07,113.33,22292.0,113.12,113.35,113.07,113.33,22292.0
2019-06-28 15:50:00,113.34,113.65,113.29,113.54,103099.0,113.34,113.65,113.29,113.54,103099.0
2019-07-01 09:30:00,115.58,115.58,113.27,114.05,74760.0,115.58,115.58,113.27,114.05,74760.0
2019-07-01 09:40:00,114.18,115.21,114.17,115.02,59609.0,114.18,115.21,114.17,115.02,59609.0
2019-07-01 09:50:00,115.05,115.53,114.95,115.31,29260.0,115.05,115.53,114.95,115.31,29260.0
2019-07-01 10:00:00,115.35,116.39,115.35,116.33,49371.0,115.35,116.39,115.35,116.33,49371.0
2019-07-01 10:10:00,116.33,116.34,115.61,115.61,52318.0,116.33,116.34,115.61,115.61,52318.0
2019-07-01 10:20:00,115.61,115.74,114.69,114.8,38416.0,115.61,115.74,114.69,114.8,38416.0
2019-07-01 10:30:00,114.81,114.96,114.59,114.96,26475.0,114.81,114.96,114.59,114.96,26475.0
2019-07-01 10:40:00,114.98,115.32,114.81,115.26,45615.0,114.98,115.32,114.81,115.26,45615.0
2019-07-01 10:50:00,115.28,115.55,115.16,115.3,27298.0,115.28,115.55,115.16,115.3,27298.0
2019-07-01 11:00:00,115.3,115.48,115.02,115.02,35276.0,115.3,115.48,115.02,115.02,35276.0
2019-07-01 11:10:00,115.1,115.47,115.1,115.43,17244.0,115.1,115.47,115.1,115.43,17244.0
2019-07-01 11:20:00,115.44,115.51,115.22,115.39,16987.0,115.44,115.51,115.22,115.39,16987.0
2019-07-01 11:30:00,115.44,115.81,115.44,115.66,18049.0,115.44,115.81,115.44,115.66,18049.0
2019-07-01 11:40:00,115.66,115.7,115.4,115.52,14143.0,115.66,115.7,115.4,115.52,14143.0
2019-07-01 11:50:00,115.54,115.54,115.32,115.5,12500.0,115.54,115.54,115.32,115.5,12500.0
2019-07-01 12:00:00,115.45,115.59,115.44,115.56,14082.0,115.45,115.59,115.44,115.56,14082.0
2019-07-01 12:10:00,115.56,115.64,115.48,115.52,24594.0,115.56,115.64,115.48,115.52,24594.0
2019-07-01 12:20:00,115.52,115.54,115.05,115.18,35727.0,115.52,115.54,115.05,115.18,35727.0
2019-07-01 12:30:00,115.2,115.33,115.16,115.26,8314.0,115.2,115.33,115.16,115.26,8314.0
2019-07-01 12:40:00,115.28,115.56,115.28,115.38,30481.0,115.28,115.56,115.28,115.38,30481.0
2019-07-01 12:50:00,115.44,115.44,114.92,115.02,25409.0,115.44,115.44,114.92,115.02,25409.0
2019-07-01 13:00:00,115.03,115.32,114.91,115.16,22675.0,115.03,115.32,114.91,115.16,22675.0
2019-07-01 13:10:00,115.13,115.23,115.07,115.22,17464.0,115.13,115.23,115.07,115.22,17464.0
2019-07-01 13:20:00,115.24,115.28,115.1,115.21,11254.0,115.24,115.28,115.1,115.21,11254.0
2019-07-01 13:30:00,115.21,115.23,115.1,115.14,9158.0,115.21,115.23,115.1,115.14,9158.0
2019-07-01 13:40:00,115.17,115.39,115.14,115.35,16504.0,115.17,115.39,115.14,115.35,16504.0
2019-07-01 13:50:00,115.33,115.39,115.25,115.3,8300.0,115.33,115.39,115.25,115.3,8300.0
2019-07-01 14:00:00,115.32,115.35,115.2,115.3,18627.0,115.32,115.35,115.2,115.3,18627.0
2019-07-01 14:10:00,115.3,115.55,115.3,115.45,22158.0,115.3,115.55,115.3,115.45,22158.0
2019-07-01 14:20:00,115.41,115.48,115.26,115.31,16096.0,115.41,115.48,115.26,115.31,16096.0
2019-07-01 14:30:00,115.27,115.4,115.15,115.18,15636.0,115.27,115.4,115.15,115.18,15636.0
2019-07-01 14:40:00,115.17,115.28,115.15,115.2,19690.0,115.17,115.28,115.15,115.2,19690.0
2019-07-01 14:50:00,115.21,115.3,115.16,115.16,17088.0,115.21,115.3,115.16,115.16,17088.0
2019-07-01 15:00:00,115.13,115.3,115.13,115.29,12726.0,115.13,115.3,115.13,115.29,12726.0
2019-07-01 15:10:00,115.29,115.6,115.25,115.54,29444.0,115.29,115.6,115.25,115.54,29444.0
2019-07-01 15:20:00,115.56,115.79,115.51,115.67,25561.0,115.56,115.79,115.51,115.67,25561.0
2019-07-01 15:30:00,115.7,115.84,115.66,115.77,51505.0,115.7,115.84,115.66,115.77,51505.0
2019-07-01 15:40:00,115.78,115.93,115.75,115.88,41025.0,115.78,115.93,115.75,115.88,41025.0
2019-07-01 15:50:00,115.88,116.16,115.86,115.96,146387.0,115.88,116.16,115.86,115.96,146387.0
2019-07-02 09:30:00,116.61,118.19,116.52,116.95,140874.0,116.61,118.19,116.52,116.95,140874.0
2019-07-02 09:40:00,116.87,117.32,116.38,116.46,54476.0,116.87,117.32,116.38,116.46,54476.0
2019-07-02 09:50:00,116.53,116.74,116.21,116.74,21547.0,116.53,116.74,116.21,116.74,21547.0
2019-07-02 10:00:00,116.78,116.95,116.69,116.9,25868.0,116.78,116.95,116.69,116.9,25868.0
2019-07-02 10:10:00,116.84,117.09,116.56,117.05,23163.0,116.84,117.09,116.56,117.05,23163.0
2019-07-02 10:20:00,117.0,117.29,116.83,117.05,15113.0,117.0,117.29,116.83,117.05,15113.0
2019-07-02 10:30:00,117.05,117.28,116.98,117.05,14324.0,117.05,117.28,116.98,117.05,14324.0
2019-07-02 10:40:00,117.09,117.22,116.78,117.18,18402.0,117.09,117.22,116.78,117.18,18402.0
2019-07-02 10:50:00,117.14,117.21,116.89,117.0,10384.0,117.14,117.21,116.89,117.0,10384.0
2019-07-02 11:00:00,116.99,117.16,116.93,117.04,17301.0,116.99,117.16,116.93,117.04,17301.0
2019-07-02 11:10:00,117.04,117.29,117.04,117.08,12561.0,117.04,117.29,117.04,117.08,12561.0
2019-07-02 11:20:00,117.12,117.32,117.11,117.25,15690.0,117.12,117.32,117.11,117.25,15690.0
2019-07-02 11:30:00,117.25,117.44,117.14,117.35,21465.0,117.25,117.44,117.14,117.35,21465.0
2019-07-02 11:40:00,117.34,117.85,117.25,117.62,30082.0,117.34,117.85,117.25,117.62,30082.0
2019-07-02 11:50:00,117.58,117.65,117.23,117.26,23506.0,117.58,117.65,117.23,117.26,23506.0
2019-07-02 12:00:00,117.2,117.25,116.93,117.13,16225.0,117.2,117.25,116.93,117.13,16225.0
2019-07-02 12:10:00,117.16,117.17,116.73,116.84,17482.0,117.16,117.17,116.73,116.84,17482.0
2019-07-02 12:20:00,116.81,117.04,116.79,117.04,27806.0,116.81,117.04,116.79,117.04,27806.0
2019-07-02 12:30:00,117.06,117.12,116.77,117.08,9924.0,117.06,117.12,116.77,117.08,9924.0
2019-07-02 12:40:00,117.04,117.04,116.58,116.65,13187.0,117.04,117.04,116.58,116.65,13187.0
2019-07-02 12:50:00,116.64,116.7,116.45,116.46,29794.0,116.64,116.7,116.45,116.46,29794.0
2019-07-02 13:00:00,116.44,116.47,116.11,116.15,11369.0,116.44,116.47,116.11,116.15,11369.0
2019-07-02 13:10:00,116.15,116.31,115.98,116.31,21166.0,116.15,116.31,115.98,116.31,21166.0
2019-07-02 13:20:00,116.28,116.37,116.21,116.34,9266.0,116.28,116.37,116.21,116.34,9266.0
2019-07-02 13:30:00,116.33,116.46,116.33,116.39,10498.0,116.33,116.46,116.33,116.39,10498.0
2019-07-02 13:40:00,116.35,116.83,116.15,116.83,23561.0,116.35,116.83,116.15,116.83,23561.0
2019-07-02 13:50:00,116.83,116.83,116.5,116.58,8166.0,116.83,116.83,116.5,116.58,8166.0
2019-07-02 14:00:00,116.58,116.58,116.4,116.44,5501.0,116.58,116.58,116.4,116.44,5501.0
2019-07-02 14:10:00,116.42,116.73,116.4,116.61,9958.0,116.42,116.73,116.4,116.61,9958.0
2019-07-02 14:20:00,116.58,116.71,116.32,116.39,13252.0,116.58,116.71,116.32,116.39,13252.0
2019-07-02 14:30:00,116.39,116.48,116.23,116.31,12903.0,116.39,116.48,116.23,116.31,12903.0
2019-07-02 14:40:00,116.32,116.39,116.29,116.32,9102.0,116.32,116.39,116.29,116.32,9102.0
2019-07-02 14:50:00,116.27,116.3,116.03,116.05,16890.0,116.27,116.3,116.03,116.05,16890.0
2019-07-02 15:00:00,116.05,116.21,116.0,116.19,12103.0,116.05,116.21,116.0,116.19,12103.0
2019-07-02 15:10:00,116.2,116.36,116.05,116.36,9264.0,116.2,116.36,116.05,116.36,9264.0
2019-07-02 15:20:00,116.41,116.56,116.28,116.56,12060.0,116.41,116.56,116.28,116.56,12060.0
2019-07-02 15:30:00,116.55,116.79,116.55,116.73,25243.0,116.55,116.79,116.55,116.73,25243.0
2019-07-02 15:40:00,116.72,116.73,116.59,116.67,16478.0,116.72,116.73,116.59,116.67,16478.0
2019-07-02 15:50:00,116.69,117.03,116.6,116.9,66353.0,116.69,117.03,116.6,116.9,66353.0
2019-07-03 09:30:00,116.74,117.87,116.6,117.86,38024.0,116.74,117.87,116.6,117.86,38024.0
2019-07-03 09:40:00,117.78,118.42,117.47,117.47,38485.0,117.78,118.42,117.47,117.47,38485.0
2019-07-03 09:50:00,117.53,117.66,116.97,117.45,24333.0,117.53,117.66,116.97,117.45,24333.0
2019-07-03 10:00:00,117.4,118.11,117.28,118.1,24898.0,117.4,118.11,117.28,118.1,24898.0
2019-07-03 10:10:00,118.1,118.49,118.04,118.31,37963.0,118.1,118.49,118.04,118.31,37963.0
2019-07-03 10:20:00,118.38,118.4,117.46,117.81,49930.0,118.38,118.4,117.46,117.81,49930.0
2019-07-03 10:30:00,117.83,117.84,117.46,117.55,23734.0,117.83,117.84,117.46,117.55,23734.0
2019-07-03 10:40:00,117.57,117.79,117.33,117.6,31704.0,117.57,117.79,117.33,117.6,31704.0
2019-07-03 10:50:00,117.59,118.1,117.53,118.03,21040.0,117.59,118.1,117.53,118.03,21040.0
2019-07-03 11:00:00,118.0,118.02,117.63,117.63,16831.0,118.0,118.02,117.63,117.63,16831.0
2019-07-03 11:10:00,117.63,117.68,117.28,117.29,15222.0,117.63,117.68,117.28,117.29,15222.0
2019-07-03 11:20:00,117.24,117.29,117.11,117.22,9298.0,117.24,117.29,117.11,117.22,9298.0
2019-07-03 11:30:00,117.22,117.35,117.0,117.13,30335.0,117.22,117.35,117.0,117.13,30335.0
2019-07-03 11:40:00,117.13,117.25,117.07,117.07,11210.0,117.13,117.25,117.07,117.07,11210.0
2019-07-03 11:50:00,117.07,117.34,117.04,117.26,12454.0,117.07,117.34,117.04,117.26,12454.0
2019-07-03 12:00:00,117.32,117.41,117.17,117.35,14046.0,117.32,117.41,117.17,117.35,14046.0
2019-07-03 12:10:00,117.37,117.54,117.37,117.45,11355.0,117.37,117.54,117.37,117.45,11355.0
2019-07-03 12:20:00,117.47,117.61,117.25,117.61,22573.0,117.47,117.61,117.25,117.61,22573.0
2019-07-03 12:30:00,117.62,117.73,117.5,117.55,21943.0,117.62,117.73,117.5,117.55,21943.0
2019-07-03 12:40:00,117.57,118.14,117.57,117.88,34944.0,117.57,118.14,117.57,117.88,34944.0
2019-07-03 12:50:00,117.88,118.23,117.67,118.08,92842.0,117.88,118.23,117.67,118.08,92842.0
2019-07-05 09:30:00,117.25,117.35,116.67,116.81,26808.0,117.25,117.35,116.67,116.81,26808.0
2019-07-05 09:40:00,116.78,116.94,115.65,116.02,47848.0,116.78,116.94,115.65,116.02,47848.0
2019-07-05 09:50:00,116.04,116.38,115.85,115.85,15881.0,116.04,116.38,115.85,115.85,15881.0
2019-07-05 10:00:00,115.87,116.27,115.59,115.97,28276.0,115.87,116.27,115.59,115.97,28276.0
2019-07-05 10:10:00,115.95,116.23,115.75,116.11,50603.0,115.95,116.23,115.75,116.11,50603.0
2019-07-05 10:20:00,116.11,116.46,116.02,116.23,25171.0,116.11,116.46,116.02,116.23,25171.0
2019-07-05 10:30:00,116.26,116.26,115.81,115.84,9991.0,116.26,116.26,115.81,115.84,9991.0
2019-07-05 10:40:00,115.81,115.9,115.6,115.66,15823.0,115.81,115.9,115.6,115.66,15823.0
2019-07-05 10:50:00,115.63,115.8,115.2,115.61,45449.0,115.63,115.8,115.2,115.61,45449.0
2019-07-05 11:00:00,115.59,115.76,115.48,115.74,21832.0,115.59,115.76,115.48,115.74,21832.0
2019-07-05 11:10:00,115.8,116.2,115.6,116.2,15150.0,115.8,116.2,115.6,116.2,15150.0
2019-07-05 11:20:00,116.25,116.33,116.04,116.05,22217.0,116.25,116.33,116.04,116.05,22217.0
2019-07-05 11:30:00,116.04,116.1,115.73,115.84,12903.0,116.04,116.1,115.73,115.84,12903.0
2019-07-05 11:40:00,115.94,116.06,115.91,115.96,10973.0,115.94,116.06,115.91,115.96,10973.0
2019-07-05 11:50:00,115.97,116.36,115.97,116.16,19967.0,115.97,116.36,115.97,116.16,19967.0
2019-07-05 12:00:00,116.12,116.38,116.1,116.32,9858.0,116.12,116.38,116.1,116.32,9858.0
2019-07-05 12:10:00,116.34,116.34,116.11,116.25,19935.0,116.34,116.34,116.11,116.25,19935.0
2019-07-05 12:20:00,116.28,116.32,116.15,116.19,9500.0,116.28,116.32,116.15,116.19,9500.0
2019-07-05 12:30:00,116.17,116.32,116.17,116.28,22711.0,116.17,116.32,116.17,116.28,22711.0
2019-07-05 12:40:00,116.31,116.39,116.19,116.39,21222.0,116.31,116.39,116.19,116.39,21222.0
2019-07-05 12:50:00,116.42,116.54,116.3,116.33,8521.0,116.42,116.54,116.3,116.33,8521.0
2019-07-05 13:00:00,116.34,116.46,116.29,116.37,6272.0,116.34,116.46,116.29,116.37,6272.0
2019-07-05 13:10:00,116.4,116.5,116.34,116.43,4688.0,116.4,116.5,116.34,116.43,4688.0
2019-07-05 13:20:00,116.42,116.95,116.39,116.8,20357.0,116.42,116.95,116.39,116.8,20357.0
2019-07-05 13:30:00,116.82,117.19,116.82,117.18,22111.0,116.82,117.19,116.82,117.18,22111.0
2019-07-05 13:40:00,117.19,117.29,117.08,117.2,12786.0,117.19,117.29,117.08,117.2,12786.0
2019-07-05 13:50:00,117.21,117.26,117.17,117.21,17100.0,117.21,117.26,117.17,117.21,17100.0
2019-07-05 14:00:00,117.21,117.22,116.67,116.67,20405.0,117.21,117.22,116.67,116.67,20405.0
2019-07-05 14:10:00,116.66,116.85,116.64,116.75,3760.0,116.66,116.85,116.64,116.75,3760.0
2019-07-05 14:20:00,116.75,116.75,116.56,116.71,4361.0,116.75,116.75,116.56,116.71,4361.0
2019-07-05 14:30:00,116.7,117.01,116.66,116.97,7699.0,116.7,117.01,116.66,116.97,7699.0
2019-07-05 14:40:00,117.02,117.05,116.88,116.95,4506.0,117.02,117.05,116.88,116.95,4506.0
2019-07-05 14:50:00,117.01,117.14,116.94,117.05,6021.0,117.01,117.14,116.94,117.05,6021.0
2019-07-05 15:00:00,117.06,117.13,116.96,117.0,8159.0,117.06,117.13,116.96,117.0,8159.0
2019-07-05 15:10:00,116.97,116.97,116.78,116.94,5312.0,116.97,116.97,116.78,116.94,5312.0
2019-07-05 15:20:00,116.95,117.05,116.9,117.04,13899.0,116.95,117.05,116.9,117.04,13899.0
2019-07-05 15:30:00,117.06,117.11,116.88,116.92,9600.0,117.06,117.11,116.88,116.92,9600.0
2019-07-05 15:40:00,116.92,117.03,116.88,117.02,14418.0,116.92,117.03,116.88,117.02,14418.0
2019-07-05 15:50:00,117.02,117.23,116.94,117.22,77457.0,117.02,117.23,116.94,117.22,77457.0
2019-07-08 09:30:00,116.81,116.85,114.05,114.58,46180.0,116.81,116.85,114.05,114.58,46180.0
2019-07-08 09:40:00,114.66,115.63,114.6,115.11,64592.0,114.66,115.63,114.6,115.11,64592.0
2019-07-08 09:50:00,115.12,115.21,114.37,114.68,41465.0,115.12,115.21,114.37,114.68,41465.0
2019-07-08 10:00:00,114.66,115.06,114.61,115.05,26167.0,114.66,115.06,114.61,115.05,26167.0
2019-07-08 10:10:00,115.03,115.41,114.96,115.18,16330.0,115.03,115.41,114.96,115.18,16330.0
2019-07-08 10:20:00,115.12,115.18,114.74,114.74,22843.0,115.12,115.18,114.74,114.74,22843.0
2019-07-08 10:30:00,114.75,114.75,114.45,114.63,17528.0,114.75,114.75,114.45,114.63,17528.0
2019-07-08 10:40:00,114.66,114.93,114.66,114.74,5390.0,114.66,114.93,114.66,114.74,5390.0
2019-07-08 10:50:00,114.71,114.99,114.69,114.96,12004.0,114.71,114.99,114.69,114.96,12004.0
2019-07-08 11:00:00,114.92,115.0,114.8,114.86,11706.0,114.92,115.0,114.8,114.86,11706.0
2019-07-08 11:10:00,114.85,114.85,114.7,114.77,10591.0,114.85,114.85,114.7,114.77,10591.0
2019-07-08 11:20:00,114.81,114.84,114.53,114.64,8625.0,114.81,114.84,114.53,114.64,8625.0
2019-07-08 11:30:00,114.61,114.63,114.41,114.5,13728.0,114.61,114.63,114.41,114.5,13728.0
2019-07-08 11:40:00,114.48,114.52,114.24,114.24,7604.0,114.48,114.52,114.24,114.24,7604.0
2019-07-08 11:50:00,114.25,114.27,113.74,113.78,17691.0,114.25,114.27,113.74,113.78,17691.0
2019-07-08 12:00:00,113.86,113.9,113.38,113.38,14385.0,113.86,113.9,113.38,113.38,14385.0
2019-07-08 12:10:00,113.35,113.64,113.27,113.64,20183.0,113.35,113.64,113.27,113.64,20183.0
2019-07-08 12:20:00,113.6,113.71,113.49,113.5,12308.0,113.6,113.71,113.49,113.5,12308.0
2019-07-08 12:30:00,113.5,113.89,113.49,113.89,14708.0,113.5,113.89,113.49,113.89,14708.0
2019-07-08 12:40:00,113.86,114.09,113.76,114.06,8013.0,113.86,114.09,113.76,114.06,8013.0
2019-07-08 12:50:00,114.05,114.15,113.9,113.97,7945.0,114.05,114.15,113.9,113.97,7945.0
2019-07-08 13:00:00,114.0,114.07,113.86,113.9,14495.0,114.0,114.07,113.86,113.9,14495.0
2019-07-08 13:10:00,113.9,114.18,113.87,114.17,12439.0,113.9,114.18,113.87,114.17,12439.0
2019-07-08 13:20:00,114.17,114.24,114.13,114.16,4732.0,114.17,114.24,114.13,114.16,4732.0
2019-07-08 13:30:00,114.18,114.48,114.18,114.27,6722.0,114.18,114.48,114.18,114.27,6722.0
2019-07-08 13:40:00,114.22,114.26,114.07,114.07,16576.0,114.22,114.26,114.07,114.07,16576.0
2019-07-08 13:50:00,114.07,114.07,113.9,113.96,10193.0,114.07,114.07,113.9,113.96,10193.0
2019-07-08 14:00:00,113.96,114.08,113.88,114.08,7783.0,113.96,114.08,113.88,114.08,7783.0
2019-07-08 14:10:00,114.05,114.06,113.98,114.06,4905.0,114.05,114.06,113.98,114.06,4905.0
2019-07-08 14:20:00,114.07,114.07,113.87,113.97,3785.0,114.07,114.07,113.87,113.97,3785.0
2019-07-08 14:30:00,113.99,114.08,113.99,114.04,7959.0,113.99,114.08,113.99,114.04,7959.0
2019-07-08 14:40:00,114.03,114.03,113.93,114.0,7675.0,114.03,114.03,113.93,114.0,7675.0
2019-07-08 14:50:00,113.99,114.04,113.88,113.9,12070.0,113.99,114.04,113.88,113.9,12070.0
2019-07-08 15:00:00,113.9,114.06,113.86,114.03,9137.0,113.9,114.06,113.86,114.03,9137.0
2019-07-08 15:10:00,114.08,114.28,114.0,114.08,12400.0,114.08,114.28,114.0,114.08,12400.0
2019-07-08 15:20:00,114.07,114.31,114.01,114.29,13299.0,114.07,114.31,114.01,114.29,13299.0
2019-07-08 15:30:00,114.31,114.42,114.2,114.35,21751.0,114.31,114.42,114.2,114.35,21751.0
2019-07-08 15:40:00,114.36,114.43,114.21,114.43,19547.0,114.36,114.43,114.21,114.43,19547.0
2019-07-08 15:50:00,114.47,114.82,114.38,114.75,95205.0,114.47,114.82,114.38,114.75,95205.0
2019-07-09 09:30:00,114.17,114.17,113.01,113.02,35669.0,114.17,114.17,113.01,113.02,35669.0
2019-07-09 09:40:00,113.33,113.59,113.05,113.34,17388.0,113.33,113.59,113.05,113.34,17388.0
2019-07-09 09:50:00,113.32,113.83,113.07,113.83,15213.0,113.32,113.83,113.07,113.83,15213.0
2019-07-09 10:00:00,113.79,114.58,113.79,114.52,19597.0,113.79,114.58,113.79,114.52,19597.0
2019-07-09 10:10:00,114.57,114.98,114.45,114.67,11947.0,114.57,114.98,114.45,114.67,11947.0
2019-07-09 10:20:00,114.62,115.05,114.56,115.05,15023.0,114.62,115.05,114.56,115.05,15023.0
2019-07-09 10:30:00,115.16,115.16,114.74,115.05,5356.0,115.16,115.16,114.74,115.05,5356.0
2019-07-09 10:40:00,115.0,115.05,114.85,115.05,5303.0,115.0,115.05,114.85,115.05,5303.0
2019-07-09 10:50:00,115.04,115.13,114.78,114.83,9400.0,115.04,115.13,114.78,114.83,9400.0
2019-07-09 11:00:00,114.84,115.08,114.67,115.05,10659.0,114.84,115.08,114.67,115.05,10659.0
2019-07-09 11:10:00,115.02,115.42,114.92,115.39,4015.0,115.02,115.42,114.92,115.39,4015.0
2019-07-09 11:20:00,115.35,115.39,115.16,115.3,6991.0,115.35,115.39,115.16,115.3,6991.0
2019-07-09 11:30:00,115.25,115.39,115.19,115.23,12432.0,115.25,115.39,115.19,115.23,12432.0
2019-07-09 11:40:00,115.26,115.39,115.26,115.34,3949.0,115.26,115.39,115.26,115.34,3949.0
2019-07-09 11:50:00,115.34,115.56,115.31,115.38,3630.0,115.34,115.56,115.31,115.38,3630.0
2019-07-09 12:00:00,115.37,115.55,115.35,115.53,4301.0,115.37,115.55,115.35,115.53,4301.0
2019-07-09 12:10:00,115.51,115.66,115.44,115.57,4520.0,115.51,115.66,115.44,115.57,4520.0
2019-07-09 12:20:00,115.54,115.54,115.36,115.44,4994.0,115.54,115.54,115.36,115.44,4994.0
2019-07-09 12:30:00,115.41,115.44,115.28,115.29,6113.0,115.41,115.44,115.28,115.29,6113.0
2019-07-09 12:40:00,115.29,115.47,115.29,115.32,4194.0,115.29,115.47,115.29,115.32,4194.0
2019-07-09 12:50:00,115.35,115.45,115.23,115.23,3495.0,115.35,115.45,115.23,115.23,3495.0
2019-07-09 13:00:00,115.25,115.25,115.11,115.15,4815.0,115.25,115.25,115.11,115.15,4815.0
2019-07-09 13:10:00,115.13,115.22,115.1,115.19,5850.0,115.13,115.22,115.1,115.19,5850.0
2019-07-09 13:20:00,115.15,115.44,115.11,115.44,5191.0,115.15,115.44,115.11,115.44,5191.0
2019-07-09 13:30:00,115.42,115.52,115.31,115.52,11696.0,115.42,115.52,115.31,115.52,11696.0
2019-07-09 13:40:00,115.55,115.75,115.52,115.61,8068.0,115.55,115.75,115.52,115.61,8068.0
2019-07-09 13:50:00,115.6,115.63,115.33,115.33,12971.0,115.6,115.63,115.33,115.33,12971.0
2019-07-09 14:00:00,115.31,115.32,115.17,115.21,11568.0,115.31,115.32,115.17,115.21,11568.0
2019-07-09 14:10:00,115.25,115.41,115.2,115.34,10503.0,115.25,115.41,115.2,115.34,10503.0
2019-07-09 14:20:00,115.33,115.4,115.22,115.39,9979.0,115.33,115.4,115.22,115.39,9979.0
2019-07-09 14:30:00,115.48,115.5,115.31,115.41,5439.0,115.48,115.5,115.31,115.41,5439.0
2019-07-09 14:40:00,115.39,115.43,115.3,115.32,18717.0,115.39,115.43,115.3,115.32,18717.0
2019-07-09 14:50:00,115.32,115.41,115.19,115.22,7534.0,115.32,115.41,115.19,115.22,7534.0
2019-07-09 15:00:00,115.22,115.25,115.16,115.18,6841.0,115.22,115.25,115.16,115.18,6841.0
2019-07-09 15:10:00,115.17,115.25,115.08,115.16,14447.0,115.17,115.25,115.08,115.16,14447.0
2019-07-09 15:20:00,115.17,115.17,114.96,114.98,10162.0,115.17,115.17,114.96,114.98,10162.0
2019-07-09 15:30:00,114.97,115.09,114.95,115.06,20615.0,114.97,115.09,114.95,115.06,20615.0
2019-07-09 15:40:00,115.05,115.17,115.02,115.1,20428.0,115.05,115.17,115.02,115.1,20428.0
2019-07-09 15:50:00,115.1,115.26,115.07,115.07,50276.0,115.1,115.26,115.07,115.07,50276.0
2019-07-10 09:30:00,115.89,118.58,115.8,117.3,48742.0,115.89,118.58,115.8,117.3,48742.0
2019-07-10 09:40:00,117.3,117.48,116.59,117.2,45231.0,117.3,117.48,116.59,117.2,45231.0
2019-07-10 09:50:00,117.21,117.78,116.93,117.06,23428.0,117.21,117.78,116.93,117.06,23428.0
2019-07-10 10:00:00,117.21,117.22,116.76,116.87,38070.0,117.21,117.22,116.76,116.87,38070.0
2019-07-10 10:10:00,116.9,116.94,116.42,116.47,33041.0,116.9,116.94,116.42,116.47,33041.0
2019-07-10 10:20:00,116.51,116.58,116.02,116.16,24496.0,116.51,116.58,116.02,116.16,24496.0
2019-07-10 10:30:00,116.17,116.56,116.02,116.42,52698.0,116.17,116.56,116.02,116.42,52698.0
2019-07-10 10:40:00,116.46,116.68,116.02,116.5,31444.0,116.46,116.68,116.02,116.5,31444.0
2019-07-10 10:50:00,116.44,116.78,116.36,116.42,36637.0,116.44,116.78,116.36,116.42,36637.0
2019-07-10 11:00:00,116.4,116.63,116.35,116.44,11418.0,116.4,116.63,116.35,116.44,11418.0
2019-07-10 11:10:00,116.47,116.52,116.23,116.35,20834.0,116.47,116.52,116.23,116.35,20834.0
2019-07-10 11:20:00,116.31,116.48,116.22,116.44,11021.0,116.31,116.48,116.22,116.44,11021.0
2019-07-10 11:30:00,116.35,116.58,116.33,116.57,5450.0,116.35,116.58,116.33,116.57,5450.0
2019-07-10 11:40:00,116.53,117.0,116.53,116.97,8192.0,116.53,117.0,116.53,116.97,8192.0
2019-07-10 11:50:00,116.96,117.31,116.87,117.11,11933.0,116.96,117.31,116.87,117.11,11933.0
2019-07-10 12:00:00,117.13,117.16,116.94,116.99,14000.0,117.13,117.16,116.94,116.99,14000.0
2019-07-10 12:10:00,116.98,117.18,116.91,116.98,16058.0,116.98,117.18,116.91,116.98,16058.0
2019-07-10 12:20:00,116.97,117.05,116.9,116.95,4522.0,116.97,117.05,116.9,116.95,4522.0
2019-07-10 12:30:00,116.98,117.24,116.97,117.24,11654.0,116.98,117.24,116.97,117.24,11654.0
2019-07-10 12:40:00,117.31,117.45,117.23,117.24,7330.0,117.31,117.45,117.23,117.24,7330.0
2019-07-10 12:50:00,117.22,117.22,116.83,116.94,3463.0,117.22,117.22,116.83,116.94,3463.0
2019-07-10 13:00:00,116.93,117.0,116.73,116.73,4400.0,116.93,117.0,116.73,116.73,4400.0
2019-07-10 13:10:00,116.74,116.8,116.57,116.8,8959.0,116.74,116.8,116.57,116.8,8959.0
2019-07-10 13:20:00,116.82,116.92,116.74,116.74,5513.0,116.82,116.92,116.74,116.74,5513.0
2019-07-10 13:30:00,116.76,116.96,116.75,116.83,4115.0,116.76,116.96,116.75,116.83,4115.0
2019-07-10 13:40:00,116.87,116.99,116.87,116.95,4125.0,116.87,116.99,116.87,116.95,4125.0
2019-07-10 13:50:00,116.95,117.11,116.92,117.09,3350.0,116.95,117.11,116.92,117.09,3350.0
2019-07-10 14:00:00,117.06,117.23,117.02,117.2,8555.0,117.06,117.23,117.02,117.2,8555.0
2019-07-10 14:10:00,117.25,117.31,117.09,117.29,30075.0,117.25,117.31,117.09,117.29,30075.0
2019-07-10 14:20:00,117.3,117.52,117.29,117.33,14625.0,117.3,117.52,117.29,117.33,14625.0
2019-07-10 14:30:00,117.28,117.28,117.13,117.23,9507.0,117.28,117.28,117.13,117.23,9507.0
2019-07-10 14:40:00,117.25,117.29,117.1,117.13,10524.0,117.25,117.29,117.1,117.13,10524.0
2019-07-10 14:50:00,117.16,117.36,117.16,117.35,6239.0,117.16,117.36,117.16,117.35,6239.0
2019-07-10 15:00:00,117.35,117.44,117.23,117.23,9687.0,117.35,117.44,117.23,117.23,9687.0
2019-07-10 15:10:00,117.22,117.5,117.22,117.37,18920.0,117.22,117.5,117.22,117.37,18920.0
2019-07-10 15:20:00,117.35,117.39,117.23,117.34,11233.0,117.35,117.39,117.23,117.34,11233.0
2019-07-10 15:30:00,117.33,117.52,117.31,117.34,16492.0,117.33,117.52,117.31,117.34,16492.0
2019-07-10 15:40:00,117.35,117.39,117.18,117.21,20891.0,117.35,117.39,117.18,117.21,20891.0
2019-07-10 15:50:00,117.19,117.35,117.11,117.16,53081.0,117.19,117.35,117.11,117.16,53081.0
2019-07-11 09:30:00,115.81,116.21,114.46,115.2,56871.0,115.81,116.21,114.46,115.2,56871.0
2019-07-11 09:40:00,115.28,115.37,114.58,114.76,75262.0,115.28,115.37,114.58,114.76,75262.0
2019-07-11 09:50:00,114.75,114.81,113.73,114.11,35418.0,114.75,114.81,113.73,114.11,35418.0
2019-07-11 10:00:00,114.17,114.62,113.97,114.41,29195.0,114.17,114.62,113.97,114.41,29195.0
2019-07-11 10:10:00,114.49,114.51,114.12,114.25,89844.0,114.49,114.51,114.12,114.25,89844.0
2019-07-11 10:20:00,114.26,114.46,114.13,114.36,40473.0,114.26,114.46,114.13,114.36,40473.0
2019-07-11 10:30:00,114.38,114.5,114.15,114.43,28457.0,114.38,114.5,114.15,114.43,28457.0
2019-07-11 10:40:00,114.43,114.45,114.29,114.41,13860.0,114.43,114.45,114.29,114.41,13860.0
2019-07-11 10:50:00,114.42,114.9,114.38,114.86,19749.0,114.42,114.9,114.38,114.86,19749.0
2019-07-11 11:00:00,114.84,115.38,114.83,115.38,18913.0,114.84,115.38,114.83,115.38,18913.0
2019-07-11 11:10:00,115.32,115.93,115.27,115.9,24549.0,115.32,115.93,115.27,115.9,24549.0
2019-07-11 11:20:00,115.94,116.04,115.4,115.54,26641.0,115.94,116.04,115.4,115.54,26641.0
2019-07-11 11:30:00,115.6,115.81,115.53,115.64,36670.0,115.6,115.81,115.53,115.64,36670.0
2019-07-11 11:40:00,115.62,115.78,115.23,115.74,36051.0,115.62,115.78,115.23,115.74,36051.0
2019-07-11 11:50:00,115.8,115.94,115.7,115.78,9323.0,115.8,115.94,115.7,115.78,9323.0
2019-07-11 12:00:00,115.78,115.91,115.65,115.82,13108.0,115.78,115.91,115.65,115.82,13108.0
2019-07-11 12:10:00,115.84,115.92,115.71,115.84,28508.0,115.84,115.92,115.71,115.84,28508.0
2019-07-11 12:20:00,115.84,116.05,115.52,116.01,19349.0,115.84,116.05,115.52,116.01,19349.0
2019-07-11 12:30:00,116.03,116.2,116.0,116.2,17341.0,116.03,116.2,116.0,116.2,17341.0
2019-07-11 12:40:00,116.18,116.35,116.18,116.23,17681.0,116.18,116.35,116.18,116.23,17681.0
2019-07-11 12:50:00,116.24,116.29,115.91,115.96,16815.0,116.24,116.29,115.91,115.96,16815.0
2019-07-11 13:00:00,115.96,116.16,115.96,116.06,12719.0,115.96,116.16,115.96,116.06,12719.0
2019-07-11 13:10:00,116.05,116.07,115.82,115.99,19030.0,116.05,116.07,115.82,115.99,19030.0
2019-07-11 13:20:00,115.95,116.08,115.81,115.81,10363.0,115.95,116.08,115.81,115.81,10363.0
2019-07-11 13:30:00,115.83,116.3,115.83,116.15,25172.0,115.83,116.3,115.83,116.15,25172.0
2019-07-11 13:40:00,116.3,116.31,115.81,115.99,13808.0,116.3,116.31,115.81,115.99,13808.0
2019-07-11 13:50:00,116.0,116.04,115.61,115.68,16456.0,116.0,116.04,115.61,115.68,16456.0
2019-07-11 14:00:00,115.65,115.83,115.61,115.77,19787.0,115.65,115.83,115.61,115.77,19787.0
2019-07-11 14:10:00,115.72,115.72,115.24,115.31,14991.0,115.72,115.72,115.24,115.31,14991.0
2019-07-11 14:20:00,115.32,115.44,115.25,115.37,11122.0,115.32,115.44,115.25,115.37,11122.0
2019-07-11 14:30:00,115.39,115.94,115.39,115.85,30231.0,115.39,115.94,115.39,115.85,30231.0
2019-07-11 14:40:00,115.97,116.02,115.67,115.99,27752.0,115.97,116.02,115.67,115.99,27752.0
2019-07-11 14:50:00,115.98,116.08,115.96,116.03,17809.0,115.98,116.08,115.96,116.03,17809.0
2019-07-11 15:00:00,116.04,116.22,115.98,116.12,22790.0,116.04,116.22,115.98,116.12,22790.0
2019-07-11 15:10:00,116.1,116.33,116.04,116.26,24031.0,116.1,116.33,116.04,116.26,24031.0
2019-07-11 15:20:00,116.25,116.4,116.19,116.3,35982.0,116.25,116.4,116.19,116.3,35982.0
2019-07-11 15:30:00,116.3,116.42,116.12,116.2,50910.0,116.3,116.42,116.12,116.2,50910.0
2019-07-11 15:40:00,116.18,116.18,115.9,116.16,37804.0,116.18,116.18,115.9,116.16,37804.0
2019-07-11 15:50:00,116.15,116.61,116.15,116.55,97405.0,116.15,116.61,116.15,116.55,97405.0
2019-07-12 09:30:00,116.31,116.86,115.84,116.86,23170.0,116.31,116.86,115.84,116.86,23170.0
2019-07-12 09:40:00,116.82,116.83,116.36,116.43,7125.0,116.82,116.83,116.36,116.43,7125.0
2019-07-12 09:50:00,116.44,116.61,115.88,116.25,19080.0,116.44,116.61,115.88,116.25,19080.0
2019-07-12 10:00:00,116.25,116.72,116.25,116.43,14695.0,116.25,116.72,116.25,116.43,14695.0
2019-07-12 10:10:00,116.42,116.73,116.31,116.7,29238.0,116.42,116.73,116.31,116.7,29238.0
2019-07-12 10:20:00,116.74,116.79,116.2,116.2,13906.0,116.74,116.79,116.2,116.2,13906.0
2019-07-12 10:30:00,116.23,116.38,115.99,116.3,24592.0,116.23,116.38,115.99,116.3,24592.0
2019-07-12 10:40:00,116.36,116.5,116.17,116.34,8924.0,116.36,116.5,116.17,116.34,8924.0
2019-07-12 10:50:00,116.38,116.42,116.02,116.2,19784.0,116.38,116.42,116.02,116.2,19784.0
2019-07-12 11:00:00,116.26,116.31,116.02,116.18,23814.0,116.26,116.31,116.02,116.18,23814.0
2019-07-12 11:10:00,116.18,116.5,116.13,116.45,18784.0,116.18,116.5,116.13,116.45,18784.0
2019-07-12 11:20:00,116.41,116.48,116.29,116.3,8056.0,116.41,116.48,116.29,116.3,8056.0
2019-07-12 11:30:00,116.29,116.4,116.22,116.27,18231.0,116.29,116.4,116.22,116.27,18231.0
2019-07-12 11:40:00,116.29,116.33,115.98,116.3,9844.0,116.29,116.33,115.98,116.3,9844.0
2019-07-12 11:50:00,116.22,116.43,116.17,116.42,6296.0,116.22,116.43,116.17,116.42,6296.0
2019-07-12 12:00:00,116.4,116.56,116.38,116.45,5844.0,116.4,116.56,116.38,116.45,5844.0
2019-07-12 12:10:00,116.47,116.58,116.45,116.48,10355.0,116.47,116.58,116.45,116.48,10355.0
2019-07-12 12:20:00,116.46,116.67,116.39,116.65,8266.0,116.46,116.67,116.39,116.65,8266.0
2019-07-12 12:30:00,116.65,116.81,116.61,116.81,5777.0,116.65,116.81,116.61,116.81,5777.0
2019-07-12 12:40:00,116.82,116.98,116.77,116.97,9540.0,116.82,116.98,116.77,116.97,9540.0
2019-07-12 12:50:00,116.96,117.03,116.91,116.96,9065.0,116.96,117.03,116.91,116.96,9065.0
2019-07-12 13:00:00,116.95,117.05,116.94,117.02,7543.0,116.95,117.05,116.94,117.02,7543.0
2019-07-12 13:10:00,117.06,117.07,116.76,116.85,7284.0,117.06,117.07,116.76,116.85,7284.0
2019-07-12 13:20:00,116.82,116.92,116.76,116.78,5178.0,116.82,116.92,116.76,116.78,5178.0
2019-07-12 13:30:00,116.77,116.92,116.69,116.84,7013.0,116.77,116.92,116.69,116.84,7013.0
2019-07-12 13:40:00,116.81,116.93,116.74,116.78,8903.0,116.81,116.93,116.74,116.78,8903.0
2019-07-12 13:50:00,116.78,116.78,116.24,116.26,14865.0,116.78,116.78,116.24,116.26,14865.0
2019-07-12 14:00:00,116.27,116.31,116.08,116.08,16157.0,116.27,116.31,116.08,116.08,16157.0
2019-07-12 14:10:00,116.02,116.1,115.91,115.95,9244.0,116.02,116.1,115.91,115.95,9244.0
2019-07-12 14:20:00,115.93,116.01,115.82,115.88,5869.0,115.93,116.01,115.82,115.88,5869.0
2019-07-12 14:30:00,115.89,115.96,115.71,115.82,7825.0,115.89,115.96,115.71,115.82,7825.0
2019-07-12 14:40:00,115.84,116.03,115.82,115.95,12270.0,115.84,116.03,115.82,115.95,12270.0
2019-07-12 14:50:00,115.98,116.08,115.8,115.81,10996.0,115.98,116.08,115.8,115.81,10996.0
2019-07-12 15:00:00,115.78,115.81,115.53,115.53,17212.0,115.78,115.81,115.53,115.53,17212.0
2019-07-12 15:10:00,115.5,115.68,115.47,115.66,16027.0,115.5,115.68,115.47,115.66,16027.0
2019-07-12 15:20:00,115.67,115.88,115.66,115.84,20400.0,115.67,115.88,115.66,115.84,20400.0
2019-07-12 15:30:00,115.86,116.11,115.85,116.09,27787.0,115.86,116.11,115.85,116.09,27787.0
2019-07-12 15:40:00,116.08,116.39,116.08,116.38,40866.0,116.08,116.39,116.08,116.38,40866.0
2019-07-12 15:50:00,116.37,116.63,116.37,116.44,86025.0,116.37,116.63,116.37,116.44,86025.0
2019-07-15 09:30:00,116.9,116.9,115.54,115.75,23365.0,116.9,116.9,115.54,115.75,23365.0
2019-07-15 09:40:00,115.68,116.39,115.61,116.23,15137.0,115.68,116.39,115.61,116.23,15137.0
2019-07-15 09:50:00,116.36,116.96,116.36,116.38,24543.0,116.36,116.96,116.36,116.38,24543.0
2019-07-15 10:00:00,116.38,116.6,116.1,116.46,15018.0,116.38,116.6,116.1,116.46,15018.0
2019-07-15 10:10:00,116.49,116.68,116.35,116.52,7042.0,116.49,116.68,116.35,116.52,7042.0
2019-07-15 10:20:00,116.53,116.83,116.52,116.82,7475.0,116.53,116.83,116.52,116.82,7475.0
2019-07-15 10:30:00,116.77,117.16,116.71,116.71,11453.0,116.77,117.16,116.71,116.71,11453.0
2019-07-15 10:40:00,116.64,116.68,116.26,116.45,17598.0,116.64,116.68,116.26,116.45,17598.0
2019-07-15 10:50:00,116.48,116.71,116.48,116.6,18003.0,116.48,116.71,116.48,116.6,18003.0
2019-07-15 11:00:00,116.59,116.64,116.17,116.32,15417.0,116.59,116.64,116.17,116.32,15417.0
2019-07-15 11:10:00,116.31,116.45,116.22,116.35,12421.0,116.31,116.45,116.22,116.35,12421.0
2019-07-15 11:20:00,116.31,116.73,116.31,116.37,20909.0,116.31,116.73,116.31,116.37,20909.0
2019-07-15 11:30:00,116.33,116.43,116.23,116.33,9600.0,116.33,116.43,116.23,116.33,9600.0
2019-07-15 11:40:00,116.39,116.53,116.39,116.48,9684.0,116.39,116.53,116.39,116.48,9684.0
2019-07-15 11:50:00,116.4,116.56,116.34,116.36,4225.0,116.4,116.56,116.34,116.36,4225.0
2019-07-15 12:00:00,116.38,116.46,116.34,116.42,7541.0,116.38,116.46,116.34,116.42,7541.0
2019-07-15 12:10:00,116.42,116.51,116.27,116.49,5800.0,116.42,116.51,116.27,116.49,5800.0
2019-07-15 12:20:00,116.51,116.51,116.43,116.49,3200.0,116.51,116.51,116.43,116.49,3200.0
2019-07-15 12:30:00,116.47,116.5,116.32,116.37,6590.0,116.47,116.5,116.32,116.37,6590.0
2019-07-15 12:40:00,116.31,116.46,116.29,116.43,4782.0,116.31,116.46,116.29,116.43,4782.0
2019-07-15 12:50:00,116.4,116.44,116.33,116.43,1920.0,116.4,116.44,116.33,116.43,1920.0
2019-07-15 13:00:00,116.44,116.51,116.38,116.45,4000.0,116.44,116.51,116.38,116.45,4000.0
2019-07-15 13:10:00,116.43,116.55,116.42,116.47,3200.0,116.43,116.55,116.42,116.47,3200.0
2019-07-15 13:20:00,116.45,116.58,116.37,116.56,8737.0,116.45,116.58,116.37,116.56,8737.0
2019-07-15 13:30:00,116.55,116.65,116.5,116.65,4690.0,116.55,116.65,116.5,116.65,4690.0
2019-07-15 13:40:00,116.69,116.79,116.65,116.65,6046.0,116.69,116.79,116.65,116.65,6046.0
2019-07-15 13:50:00,116.57,116.77,116.48,116.57,26307.0,116.57,116.77,116.48,116.57,26307.0
2019-07-15 14:00:00,116.6,116.77,116.6,116.74,4316.0,116.6,116.77,116.6,116.74,4316.0
2019-07-15 14:10:00,116.74,117.07,116.7,117.07,6035.0,116.74,117.07,116.7,117.07,6035.0
2019-07-15 14:20:00,117.06,117.1,117.01,117.04,13312.0,117.06,117.1,117.01,117.04,13312.0
2019-07-15 14:30:00,117.04,117.07,116.81,116.81,7101.0,117.04,117.07,116.81,116.81,7101.0
2019-07-15 14:40:00,116.84,117.09,116.83,117.03,5247.0,116.84,117.09,116.83,117.03,5247.0
2019-07-15 14:50:00,117.0,117.06,116.88,116.98,5290.0,117.0,117.06,116.88,116.98,5290.0
2019-07-15 15:00:00,117.01,117.08,116.98,117.03,7925.0,117.01,117.08,116.98,117.03,7925.0
2019-07-15 15:10:00,117.0,117.03,116.88,116.97,6714.0,117.0,117.03,116.88,116.97,6714.0
2019-07-15 15:20:00,116.96,117.01,116.91,116.91,6770.0,116.96,117.01,116.91,116.91,6770.0
2019-07-15 15:30:00,116.9,116.95,116.66,116.66,9071.0,116.9,116.95,116.66,116.66,9071.0
2019-07-15 15:40:00,116.69,117.01,116.68,116.98,18708.0,116.69,117.01,116.68,116.98,18708.0
2019-07-15 15:50:00,116.98,117.11,116.94,117.01,39647.0,116.98,117.11,116.94,117.01,39647.0
2019-07-16 09:30:00,116.83,117.03,115.78,116.09,27930.0,116.83,117.03,115.78,116.09,27930.0
2019-07-16 09:40:00,116.1,116.57,116.08,116.45,17544.0,116.1,116.57,116.08,116.45,17544.0
2019-07-16 09:50:00,116.47,116.81,116.28,116.74,3881.0,116.47,116.81,116.28,116.74,3881.0
2019-07-16 10:00:00,116.74,116.87,116.58,116.84,9204.0,116.74,116.87,116.58,116.84,9204.0
2019-07-16 10:10:00,116.8,116.86,116.35,116.45,8660.0,116.8,116.86,116.35,116.45,8660.0
2019-07-16 10:20:00,116.55,116.71,116.42,116.51,18156.0,116.55,116.71,116.42,116.51,18156.0
2019-07-16 10:30:00,116.47,116.81,116.4,116.79,5917.0,116.47,116.81,116.4,116.79,5917.0
2019-07-16 10:40:00,116.81,116.92,116.65,116.88,12243.0,116.81,116.92,116.65,116.88,12243.0
2019-07-16 10:50:00,116.87,116.88,116.49,116.68,7187.0,116.87,116.88,116.49,116.68,7187.0
2019-07-16 11:00:00,116.64,116.76,116.56,116.58,12948.0,116.64,116.76,116.56,116.58,12948.0
2019-07-16 11:10:00,116.54,116.75,116.54,116.75,9323.0,116.54,116.75,116.54,116.75,9323.0
2019-07-16 11:20:00,116.75,116.91,116.65,116.71,9063.0,116.75,116.91,116.65,116.71,9063.0
2019-07-16 11:30:00,116.73,116.96,116.69,116.87,14206.0,116.73,116.96,116.69,116.87,14206.0
2019-07-16 11:40:00,116.89,116.96,116.65,116.67,6755.0,116.89,116.96,116.65,116.67,6755.0
2019-07-16 11:50:00,116.66,116.84,116.58,116.8,16069.0,116.66,116.84,116.58,116.8,16069.0
2019-07-16 12:00:00,116.8,116.86,116.66,116.72,14350.0,116.8,116.86,116.66,116.72,14350.0
2019-07-16 12:10:00,116.71,116.87,116.55,116.61,14645.0,116.71,116.87,116.55,116.61,14645.0
2019-07-16 12:20:00,116.59,116.85,116.56,116.68,16010.0,116.59,116.85,116.56,116.68,16010.0
2019-07-16 12:30:00,116.71,116.71,116.52,116.64,14877.0,116.71,116.71,116.52,116.64,14877.0
2019-07-16 12:40:00,116.64,116.98,116.63,116.96,5269.0,116.64,116.98,116.63,116.96,5269.0
2019-07-16 12:50:00,116.99,117.0,116.8,116.97,22932.0,116.99,117.0,116.8,116.97,22932.0
2019-07-16 13:00:00,117.0,117.23,116.98,117.16,7019.0,117.0,117.23,116.98,117.16,7019.0
2019-07-16 13:10:00,117.17,117.43,117.16,117.34,13635.0,117.17,117.43,117.16,117.34,13635.0
2019-07-16 13:20:00,117.31,117.34,117.16,117.26,9907.0,117.31,117.34,117.16,117.26,9907.0
2019-07-16 13:30:00,117.28,117.49,117.28,117.37,7741.0,117.28,117.49,117.28,117.37,7741.0
2019-07-16 13:40:00,117.35,117.36,116.98,117.11,8961.0,117.35,117.36,116.98,117.11,8961.0
2019-07-16 13:50:00,117.09,117.12,116.86,116.89,7430.0,117.09,117.12,116.86,116.89,7430.0
2019-07-16 14:00:00,116.92,116.95,116.75,116.86,19283.0,116.92,116.95,116.75,116.86,19283.0
2019-07-16 14:10:00,116.91,116.98,116.75,116.76,7182.0,116.91,116.98,116.75,116.76,7182.0
2019-07-16 14:20:00,116.7,116.77,116.52,116.68,6669.0,116.7,116.77,116.52,116.68,6669.0
2019-07-16 14:30:00,116.68,116.68,116.45,116.57,4836.0,116.68,116.68,116.45,116.57,4836.0
2019-07-16 14:40:00,116.53,116.83,116.53,116.81,9205.0,116.53,116.83,116.53,116.81,9205.0
2019-07-16 14:50:00,116.82,116.93,116.75,116.87,8668.0,116.82,116.93,116.75,116.87,8668.0
2019-07-16 15:00:00,116.83,117.02,116.81,116.96,11472.0,116.83,117.02,116.81,116.96,11472.0
2019-07-16 15:10:00,116.98,117.29,116.96,117.17,12913.0,116.98,117.29,116.96,117.17,12913.0
2019-07-16 15:20:00,117.17,117.28,117.08,117.17,16488.0,117.17,117.28,117.08,117.17,16488.0
2019-07-16 15:30:00,117.16,117.37,117.13,117.34,18355.0,117.16,117.37,117.13,117.34,18355.0
2019-07-16 15:40:00,117.33,117.37,117.11,117.25,18193.0,117.33,117.37,117.11,117.25,18193.0
2019-07-16 15:50:00,117.3,117.53,117.28,117.45,68489.0,117.3,117.53,117.28,117.45,68489.0
2019-07-17 09:30:00,117.55,118.37,117.55,118.13,40636.0,117.55,118.37,117.55,118.13,40636.0
2019-07-17 09:40:00,118.04,118.24,117.59,117.8,12486.0,118.04,118.24,117.59,117.8,12486.0
2019-07-17 09:50:00,117.71,117.77,117.53,117.73,9381.0,117.71,117.77,117.53,117.73,9381.0
2019-07-17 10:00:00,117.78,117.88,117.47,117.5,18934.0,117.78,117.88,117.47,117.5,18934.0
2019-07-17 10:10:00,117.51,117.64,117.39,117.45,18975.0,117.51,117.64,117.39,117.45,18975.0
2019-07-17 10:20:00,117.42,117.8,117.39,117.77,12027.0,117.42,117.8,117.39,117.77,12027.0
2019-07-17 10:30:00,117.68,118.0,117.64,117.77,19156.0,117.68,118.0,117.64,117.77,19156.0
2019-07-17 10:40:00,117.83,117.84,117.58,117.65,10498.0,117.83,117.84,117.58,117.65,10498.0
2019-07-17 10:50:00,117.65,117.89,117.54,117.89,22480.0,117.65,117.89,117.54,117.89,22480.0
2019-07-17 11:00:00,117.79,117.9,117.68,117.75,15305.0,117.79,117.9,117.68,117.75,15305.0
2019-07-17 11:10:00,117.75,117.75,117.48,117.52,17103.0,117.75,117.75,117.48,117.52,17103.0
2019-07-17 11:20:00,117.51,117.55,117.32,117.32,16732.0,117.51,117.55,117.32,117.32,16732.0
2019-07-17 11:30:00,117.34,117.57,117.32,117.43,15515.0,117.34,117.57,117.32,117.43,15515.0
2019-07-17 11:40:00,117.53,118.24,117.44,118.24,18705.0,117.53,118.24,117.44,118.24,18705.0
2019-07-17 11:50:00,118.25,118.6,118.25,118.34,17788.0,118.25,118.6,118.25,118.34,17788.0
2019-07-17 12:00:00,118.36,118.39,118.1,118.27,12200.0,118.36,118.39,118.1,118.27,12200.0
2019-07-17 12:10:00,118.32,118.45,118.22,118.45,10229.0,118.32,118.45,118.22,118.45,10229.0
2019-07-17 12:20:00,118.55,118.55,118.27,118.27,13936.0,118.55,118.55,118.27,118.27,13936.0
2019-07-17 12:30:00,118.28,118.43,118.28,118.34,13750.0,118.28,118.43,118.28,118.34,13750.0
2019-07-17 12:40:00,118.36,118.36,117.94,117.94,11358.0,118.36,118.36,117.94,117.94,11358.0
2019-07-17 12:50:00,118.0,118.13,117.71,117.75,8674.0,118.0,118.13,117.71,117.75,8674.0
2019-07-17 13:00:00,117.77,117.94,117.61,117.75,11846.0,117.77,117.94,117.61,117.75,11846.0
2019-07-17 13:10:00,117.72,117.75,117.67,117.68,4850.0,117.72,117.75,117.67,117.68,4850.0
2019-07-17 13:20:00,117.68,117.85,117.51,117.76,18925.0,117.68,117.85,117.51,117.76,18925.0
2019-07-17 13:30:00,117.76,117.8,117.65,117.65,8248.0,117.76,117.8,117.65,117.65,8248.0
2019-07-17 13:40:00,117.68,117.85,117.66,117.73,6778.0,117.68,117.85,117.66,117.73,6778.0
2019-07-17 13:50:00,117.73,117.83,117.64,117.82,7094.0,117.73,117.83,117.64,117.82,7094.0
2019-07-17 14:00:00,117.81,117.89,117.74,117.74,7541.0,117.81,117.89,117.74,117.74,7541.0
2019-07-17 14:10:00,117.78,117.83,117.66,117.83,17344.0,117.78,117.83,117.66,117.83,17344.0
2019-07-17 14:20:00,117.89,117.89,117.69,117.79,17906.0,117.89,117.89,117.69,117.79,17906.0
2019-07-17 14:30:00,117.72,117.9,117.71,117.86,13359.0,117.72,117.9,117.71,117.86,13359.0
2019-07-17 14:40:00,117.9,117.9,117.75,117.81,23829.0,117.9,117.9,117.75,117.81,23829.0
2019-07-17 14:50:00,117.81,117.86,117.66,117.72,16796.0,117.81,117.86,117.66,117.72,16796.0
2019-07-17 15:00:00,117.71,117.83,117.65,117.83,14217.0,117.71,117.83,117.65,117.83,14217.0
2019-07-17 15:10:00,117.87,117.94,117.81,117.89,13070.0,117.87,117.94,117.81,117.89,13070.0
2019-07-17 15:20:00,117.88,117.91,117.79,117.84,12843.0,117.88,117.91,117.79,117.84,12843.0
2019-07-17 15:30:00,117.86,118.04,117.84,117.94,30062.0,117.86,118.04,117.84,117.94,30062.0
2019-07-17 15:40:00,117.93,117.99,117.83,117.98,25956.0,117.93,117.99,117.83,117.98,25956.0
2019-07-17 15:50:00,117.99,118.0,117.61,117.61,54995.0,117.99,118.0,117.61,117.61,54995.0
2019-07-18 09:30:00,117.0,117.02,116.02,116.13,23942.0,117.0,117.02,116.02,116.13,23942.0
2019-07-18 09:40:00,116.03,116.49,115.76,116.29,10875.0,116.03,116.49,115.76,116.29,10875.0
2019-07-18 09:50:00,116.37,116.42,115.92,116.15,17808.0,116.37,116.42,115.92,116.15,17808.0
2019-07-18 10:00:00,116.16,116.55,115.86,116.48,32801.0,116.16,116.55,115.86,116.48,32801.0
2019-07-18 10:10:00,116.46,116.84,116.41,116.81,5860.0,116.46,116.84,116.41,116.81,5860.0
2019-07-18 10:20:00,116.89,116.89,116.64,116.71,11562.0,116.89,116.89,116.64,116.71,11562.0
2019-07-18 10:30:00,116.64,116.78,116.26,116.32,6946.0,116.64,116.78,116.26,116.32,6946.0
2019-07-18 10:40:00,116.32,116.85,116.19,116.77,12055.0,116.32,116.85,116.19,116.77,12055.0
2019-07-18 10:50:00,116.83,117.08,116.76,117.07,8530.0,116.83,117.08,116.76,117.07,8530.0
2019-07-18 11:00:00,117.03,117.46,116.88,117.43,49379.0,117.03,117.46,116.88,117.43,49379.0
2019-07-18 11:10:00,117.44,117.67,117.36,117.37,23811.0,117.44,117.67,117.36,117.37,23811.0
2019-07-18 11:20:00,117.34,117.42,117.11,117.17,6475.0,117.34,117.42,117.11,117.17,6475.0
2019-07-18 11:30:00,117.18,117.24,117.0,117.08,7827.0,117.18,117.24,117.0,117.08,7827.0
2019-07-18 11:40:00,117.06,117.22,116.91,117.19,10254.0,117.06,117.22,116.91,117.19,10254.0
2019-07-18 11:50:00,117.18,117.42,117.13,117.22,11379.0,117.18,117.42,117.13,117.22,11379.0
2019-07-18 12:00:00,117.26,117.37,117.22,117.23,33227.0,117.26,117.37,117.22,117.23,33227.0
2019-07-18 12:10:00,117.25,117.48,117.22,117.37,38538.0,117.25,117.48,117.22,117.37,38538.0
2019-07-18 12:20:00,117.4,117.4,117.2,117.31,37842.0,117.4,117.4,117.2,117.31,37842.0
2019-07-18 12:30:00,117.31,117.46,117.26,117.34,18597.0,117.31,117.46,117.26,117.34,18597.0
2019-07-18 12:40:00,117.33,117.73,117.3,117.65,16757.0,117.33,117.73,117.3,117.65,16757.0
2019-07-18 12:50:00,117.64,117.64,117.47,117.5,11128.0,117.64,117.64,117.47,117.5,11128.0
2019-07-18 13:00:00,117.51,117.76,117.5,117.63,11934.0,117.51,117.76,117.5,117.63,11934.0
2019-07-18 13:10:00,117.61,118.09,117.61,117.96,19545.0,117.61,118.09,117.61,117.96,19545.0
2019-07-18 13:20:00,117.89,117.97,117.84,117.97,3495.0,117.89,117.97,117.84,117.97,3495.0
2019-07-18 13:30:00,117.95,118.05,117.88,117.96,8807.0,117.95,118.05,117.88,117.96,8807.0
2019-07-18 13:40:00,117.96,117.97,117.85,117.85,4857.0,117.96,117.97,117.85,117.85,4857.0
2019-07-18 13:50:00,117.85,117.85,117.67,117.72,5905.0,117.85,117.85,117.67,117.72,5905.0
2019-07-18 14:00:00,117.73,117.83,117.65,117.72,9986.0,117.73,117.83,117.65,117.72,9986.0
2019-07-18 14:10:00,117.76,118.02,117.76,118.02,8674.0,117.76,118.02,117.76,118.02,8674.0
2019-07-18 14:20:00,118.01,118.31,118.01,118.31,17849.0,118.01,118.31,118.01,118.31,17849.0
2019-07-18 14:30:00,118.3,118.34,118.18,118.32,6475.0,118.3,118.34,118.18,118.32,6475.0
2019-07-18 14:40:00,118.33,118.33,118.05,118.07,10845.0,118.33,118.33,118.05,118.07,10845.0
2019-07-18 14:50:00,118.05,118.05,117.81,118.05,65461.0,118.05,118.05,117.81,118.05,65461.0
2019-07-18 15:00:00,118.09,118.28,118.0,118.07,16800.0,118.09,118.28,118.0,118.07,16800.0
2019-07-18 15:10:00,118.05,118.1,117.78,117.78,14924.0,118.05,118.1,117.78,117.78,14924.0
2019-07-18 15:20:00,117.76,117.8,117.59,117.69,20685.0,117.76,117.8,117.59,117.69,20685.0
2019-07-18 15:30:00,117.67,117.7,117.51,117.62,17943.0,117.67,117.7,117.51,117.62,17943.0
2019-07-18 15:40:00,117.6,117.7,117.54,117.63,22701.0,117.6,117.7,117.54,117.63,22701.0
2019-07-18 15:50:00,117.62,117.85,117.61,117.7,35115.0,117.62,117.85,117.61,117.7,35115.0
2019-07-19 09:30:00,118.46,118.92,118.11,118.59,54874.0,118.46,118.92,118.11,118.59,54874.0
2019-07-19 09:40:00,118.67,118.73,117.92,117.92,16119.0,118.67,118.73,117.92,117.92,16119.0
2019-07-19 09:50:00,118.03,118.03,117.4,117.72,11096.0,118.03,118.03,117.4,117.72,11096.0
2019-07-19 10:00:00,117.71,117.88,117.4,117.47,9125.0,117.71,117.88,117.4,117.47,9125.0
2019-07-19 10:10:00,117.41,117.62,117.39,117.52,11197.0,117.41,117.62,117.39,117.52,11197.0
2019-07-19 10:20:00,117.47,117.48,117.01,117.3,7800.0,117.47,117.48,117.01,117.3,7800.0
2019-07-19 10:30:00,117.38,117.68,117.33,117.47,25944.0,117.38,117.68,117.33,117.47,25944.0
2019-07-19 10:40:00,117.46,117.46,116.87,116.95,9656.0,117.46,117.46,116.87,116.95,9656.0
2019-07-19 10:50:00,116.92,117.16,116.91,117.09,25447.0,116.92,117.16,116.91,117.09,25447.0
2019-07-19 11:00:00,117.14,117.17,116.97,116.99,20134.0,117.14,117.17,116.97,116.99,20134.0
2019-07-19 11:10:00,116.99,117.24,116.95,116.95,14332.0,116.99,117.24,116.95,116.95,14332.0
2019-07-19 11:20:00,116.96,117.04,116.9,116.96,8949.0,116.96,117.04,116.9,116.96,8949.0
2019-07-19 11:30:00,116.98,117.04,116.7,116.7,10076.0,116.98,117.04,116.7,116.7,10076.0
2019-07-19 11:40:00,116.66,116.66,116.43,116.61,13399.0,116.66,116.66,116.43,116.61,13399.0
2019-07-19 11:50:00,116.61,116.71,116.58,116.61,3700.0,116.61,116.71,116.58,116.61,3700.0
2019-07-19 12:00:00,116.61,116.83,116.6,116.76,5732.0,116.61,116.83,116.6,116.76,5732.0
2019-07-19 12:10:00,116.78,116.95,116.74,116.89,4052.0,116.78,116.95,116.74,116.89,4052.0
2019-07-19 12:20:00,116.82,117.0,116.75,117.0,2925.0,116.82,117.0,116.75,117.0,2925.0
2019-07-19 12:30:00,117.03,117.26,116.98,117.14,5235.0,117.03,117.26,116.98,117.14,5235.0
2019-07-19 12:40:00,117.06,117.06,116.85,116.99,6250.0,117.06,117.06,116.85,116.99,6250.0
2019-07-19 12:50:00,116.97,117.04,116.94,117.03,3753.0,116.97,117.04,116.94,117.03,3753.0
2019-07-19 13:00:00,117.03,117.04,116.81,116.89,2200.0,117.03,117.04,116.81,116.89,2200.0
2019-07-19 13:10:00,116.9,116.9,116.61,116.66,3410.0,116.9,116.9,116.61,116.66,3410.0
2019-07-19 13:20:00,116.61,116.68,116.47,116.61,4600.0,116.61,116.68,116.47,116.61,4600.0
2019-07-19 13:30:00,116.6,116.81,116.55,116.77,9350.0,116.6,116.81,116.55,116.77,9350.0
2019-07-19 13:40:00,116.74,116.98,116.74,116.86,18215.0,116.74,116.98,116.74,116.86,18215.0
2019-07-19 13:50:00,116.83,116.94,116.81,116.9,5069.0,116.83,116.94,116.81,116.9,5069.0
2019-07-19 14:00:00,116.94,116.97,116.69,116.69,5840.0,116.94,116.97,116.69,116.69,5840.0
2019-07-19 14:10:00,116.66,116.75,116.5,116.5,9066.0,116.66,116.75,116.5,116.5,9066.0
2019-07-19 14:20:00,116.5,116.65,116.44,116.5,14025.0,116.5,116.65,116.44,116.5,14025.0
2019-07-19 14:30:00,116.51,116.63,116.25,116.34,14199.0,116.51,116.63,116.25,116.34,14199.0
2019-07-19 14:40:00,116.34,116.42,116.28,116.41,7963.0,116.34,116.42,116.28,116.41,7963.0
2019-07-19 14:50:00,116.42,116.54,116.4,116.5,4472.0,116.42,116.54,116.4,116.5,4472.0
2019-07-19 15:00:00,116.46,116.48,116.25,116.37,8082.0,116.46,116.48,116.25,116.37,8082.0
2019-07-19 15:10:00,116.38,116.41,116.18,116.3,11097.0,116.38,116.41,116.18,116.3,11097.0
2019-07-19 15:20:00,116.23,116.27,116.08,116.22,9644.0,116.23,116.27,116.08,116.22,9644.0
2019-07-19 15:30:00,116.23,116.26,116.05,116.16,10279.0,116.23,116.26,116.05,116.16,10279.0
2019-07-19 15:40:00,116.18,116.26,115.91,115.98,19673.0,116.18,116.26,115.91,115.98,19673.0
2019-07-19 15:50:00,115.99,116.24,115.91,116.06,77237.0,115.99,116.24,115.91,116.06,77237.0
2019-07-22 09:30:00,116.66,117.45,116.5,116.99,17119.0,116.66,117.45,116.5,116.99,17119.0
2019-07-22 09:40:00,117.14,117.27,116.87,117.06,4461.0,117.14,117.27,116.87,117.06,4461.0
2019-07-22 09:50:00,117.17,117.17,116.53,116.69,11384.0,117.17,117.17,116.53,116.69,11384.0
2019-07-22 10:00:00,116.77,116.97,116.73,116.8,5654.0,116.77,116.97,116.73,116.8,5654.0
2019-07-22 10:10:00,116.87,116.89,116.61,116.65,8141.0,116.87,116.89,116.61,116.65,8141.0
2019-07-22 10:20:00,116.6,116.89,116.52,116.83,5484.0,116.6,116.89,116.52,116.83,5484.0
2019-07-22 10:30:00,116.77,116.84,116.55,116.66,4367.0,116.77,116.84,116.55,116.66,4367.0
2019-07-22 10:40:00,116.66,116.66,116.02,116.23,8200.0,116.66,116.66,116.02,116.23,8200.0
2019-07-22 10:50:00,116.19,116.47,116.06,116.26,11880.0,116.19,116.47,116.06,116.26,11880.0
2019-07-22 11:00:00,116.28,116.38,116.08,116.37,13326.0,116.28,116.38,116.08,116.37,13326.0
2019-07-22 11:10:00,116.31,116.42,116.01,116.11,16066.0,116.31,116.42,116.01,116.11,16066.0
2019-07-22 11:20:00,116.04,116.44,116.0,116.44,11259.0,116.04,116.44,116.0,116.44,11259.0
2019-07-22 11:30:00,116.47,116.51,116.13,116.44,29527.0,116.47,116.51,116.13,116.44,29527.0
2019-07-22 11:40:00,116.43,116.52,116.29,116.46,9001.0,116.43,116.52,116.29,116.46,9001.0
2019-07-22 11:50:00,116.47,116.53,116.24,116.35,16340.0,116.47,116.53,116.24,116.35,16340.0
2019-07-22 12:00:00,116.32,116.39,116.1,116.26,9377.0,116.32,116.39,116.1,116.26,9377.0
2019-07-22 12:10:00,116.27,116.54,116.27,116.4,10880.0,116.27,116.54,116.27,116.4,10880.0
2019-07-22 12:20:00,116.36,116.53,116.34,116.51,8401.0,116.36,116.53,116.34,116.51,8401.0
2019-07-22 12:30:00,116.49,116.59,116.42,116.49,12340.0,116.49,116.59,116.42,116.49,12340.0
2019-07-22 12:40:00,116.43,116.67,116.43,116.67,5557.0,116.43,116.67,116.43,116.67,5557.0
2019-07-22 12:50:00,116.65,116.67,116.46,116.57,7712.0,116.65,116.67,116.46,116.57,7712.0
2019-07-22 13:00:00,116.55,116.56,116.46,116.51,5612.0,116.55,116.56,116.46,116.51,5612.0
2019-07-22 13:10:00,116.49,116.69,116.46,116.62,12968.0,116.49,116.69,116.46,116.62,12968.0
2019-07-22 13:20:00,116.6,116.69,116.56,116.67,6743.0,116.6,116.69,116.56,116.67,6743.0
2019-07-22 13:30:00,116.68,116.94,116.68,116.92,4134.0,116.68,116.94,116.68,116.92,4134.0
2019-07-22 13:40:00,116.89,116.9,116.81,116.9,3358.0,116.89,116.9,116.81,116.9,3358.0
2019-07-22 13:50:00,116.9,117.14,116.88,117.03,10346.0,116.9,117.14,116.88,117.03,10346.0
2019-07-22 14:00:00,117.01,117.07,116.94,117.01,8500.0,117.01,117.07,116.94,117.01,8500.0
2019-07-22 14:10:00,116.97,117.03,116.92,116.92,2600.0,116.97,117.03,116.92,116.92,2600.0
2019-07-22 14:20:00,116.92,116.95,116.9,116.91,3935.0,116.92,116.95,116.9,116.91,3935.0
2019-07-22 14:30:00,116.88,116.89,116.72,116.82,8348.0,116.88,116.89,116.72,116.82,8348.0
2019-07-22 14:40:00,116.79,116.88,116.75,116.88,9714.0,116.79,116.88,116.75,116.88,9714.0
2019-07-22 14:50:00,116.88,116.93,116.86,116.92,2423.0,116.88,116.93,116.86,116.92,2423.0
2019-07-22 15:00:00,116.9,117.18,116.87,117.08,6700.0,116.9,117.18,116.87,117.08,6700.0
2019-07-22 15:10:00,117.08,117.09,116.87,116.92,9744.0,117.08,117.09,116.87,116.92,9744.0
2019-07-22 15:20:00,116.93,116.99,116.8,116.97,9801.0,116.93,116.99,116.8,116.97,9801.0
2019-07-22 15:30:00,116.96,116.96,116.76,116.84,13484.0,116.96,116.96,116.76,116.84,13484.0
2019-07-22 15:40:00,116.85,116.86,116.72,116.81,21150.0,116.85,116.86,116.72,116.81,21150.0
2019-07-22 15:50:00,116.82,116.85,116.64,116.65,45278.0,116.82,116.85,116.64,116.65,45278.0
2019-07-23 09:30:00,117.38,117.66,117.19,117.23,18879.0,117.38,117.66,117.19,117.23,18879.0
2019-07-23 09:40:00,117.18,117.61,117.03,117.25,23919.0,117.18,117.61,117.03,117.25,23919.0
2019-07-23 09:50:00,117.12,117.29,116.58,116.66,18553.0,117.12,117.29,116.58,116.66,18553.0
2019-07-23 10:00:00,116.7,116.92,116.41,116.42,6695.0,116.7,116.92,116.41,116.42,6695.0
2019-07-23 10:10:00,116.47,116.48,115.98,115.99,9661.0,116.47,116.48,115.98,115.99,9661.0
2019-07-23 10:20:00,116.02,116.48,115.96,116.48,10208.0,116.02,116.48,115.96,116.48,10208.0
2019-07-23 10:30:00,116.48,116.54,116.3,116.48,10625.0,116.48,116.54,116.3,116.48,10625.0
2019-07-23 10:40:00,116.53,116.6,116.31,116.32,11166.0,116.53,116.6,116.31,116.32,11166.0
2019-07-23 10:50:00,116.28,116.65,116.28,116.59,6787.0,116.28,116.65,116.28,116.59,6787.0
2019-07-23 11:00:00,116.59,116.69,116.52,116.69,7663.0,116.59,116.69,116.52,116.69,7663.0
2019-07-23 11:10:00,116.7,116.82,116.7,116.76,5786.0,116.7,116.82,116.7,116.76,5786.0
2019-07-23 11:20:00,116.78,116.82,116.53,116.63,24321.0,116.78,116.82,116.53,116.63,24321.0
2019-07-23 11:30:00,116.64,116.64,116.24,116.34,6630.0,116.64,116.64,116.24,116.34,6630.0
2019-07-23 11:40:00,116.33,116.37,116.12,116.3,5700.0,116.33,116.37,116.12,116.3,5700.0
2019-07-23 11:50:00,116.27,116.48,116.27,116.48,6855.0,116.27,116.48,116.27,116.48,6855.0
2019-07-23 12:00:00,116.47,116.49,115.99,116.33,16649.0,116.47,116.49,115.99,116.33,16649.0
2019-07-23 12:10:00,116.32,116.5,116.26,116.47,6884.0,116.32,116.5,116.26,116.47,6884.0
2019-07-23 12:20:00,116.48,116.55,116.24,116.34,11164.0,116.48,116.55,116.24,116.34,11164.0
2019-07-23 12:30:00,116.36,116.5,116.34,116.44,3860.0,116.36,116.5,116.34,116.44,3860.0
2019-07-23 12:40:00,116.45,116.48,116.38,116.48,4037.0,116.45,116.48,116.38,116.48,4037.0
2019-07-23 12:50:00,116.52,116.55,116.34,116.48,7706.0,116.52,116.55,116.34,116.48,7706.0
2019-07-23 13:00:00,116.48,116.73,116.46,116.71,10503.0,116.48,116.73,116.46,116.71,10503.0
2019-07-23 13:10:00,116.66,116.81,116.63,116.78,22766.0,116.66,116.81,116.63,116.78,22766.0
2019-07-23 13:20:00,116.74,116.88,116.71,116.86,5494.0,116.74,116.88,116.71,116.86,5494.0
2019-07-23 13:30:00,116.89,116.99,116.88,116.88,2300.0,116.89,116.99,116.88,116.88,2300.0
2019-07-23 13:40:00,116.89,117.3,116.84,117.12,14971.0,116.89,117.3,116.84,117.12,14971.0
2019-07-23 13:50:00,117.05,117.41,117.01,117.39,8116.0,117.05,117.41,117.01,117.39,8116.0
2019-07-23 14:00:00,117.41,117.49,117.12,117.22,7891.0,117.41,117.49,117.12,117.22,7891.0
2019-07-23 14:10:00,117.17,117.35,117.16,117.27,6242.0,117.17,117.35,117.16,117.27,6242.0
2019-07-23 14:20:00,117.29,117.37,117.29,117.31,6272.0,117.29,117.37,117.29,117.31,6272.0
2019-07-23 14:30:00,117.39,117.43,117.31,117.39,2818.0,117.39,117.43,117.31,117.39,2818.0
2019-07-23 14:40:00,117.38,117.5,117.38,117.48,7657.0,117.38,117.5,117.38,117.48,7657.0
2019-07-23 14:50:00,117.48,117.58,117.45,117.54,7450.0,117.48,117.58,117.45,117.54,7450.0
2019-07-23 15:00:00,117.54,117.57,117.43,117.54,5300.0,117.54,117.57,117.43,117.54,5300.0
2019-07-23 15:10:00,117.53,117.54,117.42,117.53,8470.0,117.53,117.54,117.42,117.53,8470.0
2019-07-23 15:20:00,117.52,117.71,117.51,117.68,12802.0,117.52,117.71,117.51,117.68,12802.0
2019-07-23 15:30:00,117.68,117.89,117.68,117.74,25061.0,117.68,117.89,117.68,117.74,25061.0
2019-07-23 15:40:00,117.71,117.87,117.63,117.81,28021.0,117.71,117.87,117.63,117.81,28021.0
2019-07-23 15:50:00,117.82,118.2,117.81,118.11,89401.0,117.82,118.2,117.81,118.11,89401.0
2019-07-24 09:30:00,117.45,118.06,116.54,118.05,22974.0,117.45,118.06,116.54,118.05,22974.0
2019-07-24 09:40:00,117.88,118.41,117.88,117.93,19904.0,117.88,118.41,117.88,117.93,19904.0
2019-07-24 09:50:00,117.95,118.39,117.8,118.37,15220.0,117.95,118.39,117.8,118.37,15220.0
2019-07-24 10:00:00,118.31,118.35,117.82,118.02,11697.0,118.31,118.35,117.82,118.02,11697.0
2019-07-24 10:10:00,117.96,118.34,117.92,118.23,10735.0,117.96,118.34,117.92,118.23,10735.0
2019-07-24 10:20:00,118.23,118.45,118.21,118.25,15540.0,118.23,118.45,118.21,118.25,15540.0
2019-07-24 10:30:00,118.25,118.46,118.19,118.4,9912.0,118.25,118.46,118.19,118.4,9912.0
2019-07-24 10:40:00,118.38,118.38,118.15,118.15,4300.0,118.38,118.38,118.15,118.15,4300.0
2019-07-24 10:50:00,118.18,118.46,118.18,118.37,12574.0,118.18,118.46,118.18,118.37,12574.0
2019-07-24 11:00:00,118.34,118.4,118.14,118.28,13040.0,118.34,118.4,118.14,118.28,13040.0
2019-07-24 11:10:00,118.23,118.4,118.22,118.23,7577.0,118.23,118.4,118.22,118.23,7577.0
2019-07-24 11:20:00,118.05,118.08,117.82,117.98,7999.0,118.05,118.08,117.82,117.98,7999.0
2019-07-24 11:30:00,117.94,118.16,117.87,118.12,7950.0,117.94,118.16,117.87,118.12,7950.0
2019-07-24 11:40:00,118.15,118.16,117.47,117.58,37176.0,118.15,118.16,117.47,117.58,37176.0
2019-07-24 11:50:00,117.56,117.68,117.42,117.57,5483.0,117.56,117.68,117.42,117.57,5483.0
2019-07-24 12:00:00,117.58,117.7,117.56,117.67,3818.0,117.58,117.7,117.56,117.67,3818.0
2019-07-24 12:10:00,117.68,117.7,117.45,117.5,4183.0,117.68,117.7,117.45,117.5,4183.0
2019-07-24 12:20:00,117.52,117.61,117.48,117.54,5327.0,117.52,117.61,117.48,117.54,5327.0
2019-07-24 12:30:00,117.56,117.61,117.5,117.51,4136.0,117.56,117.61,117.5,117.51,4136.0
2019-07-24 12:40:00,117.52,117.68,117.5,117.59,4607.0,117.52,117.68,117.5,117.59,4607.0
2019-07-24 12:50:00,117.57,117.62,117.49,117.61,6966.0,117.57,117.62,117.49,117.61,6966.0
2019-07-24 13:00:00,117.63,117.8,117.63,117.8,4070.0,117.63,117.8,117.63,117.8,4070.0
2019-07-24 13:10:00,117.77,117.92,117.77,117.92,3221.0,117.77,117.92,117.77,117.92,3221.0
2019-07-24 13:20:00,117.92,117.93,117.75,117.85,4985.0,117.92,117.93,117.75,117.85,4985.0
2019-07-24 13:30:00,117.87,118.0,117.86,117.94,8833.0,117.87,118.0,117.86,117.94,8833.0
2019-07-24 13:40:00,117.91,118.31,117.91,118.3,9516.0,117.91,118.31,117.91,118.3,9516.0
2019-07-24 13:50:00,118.28,118.39,118.24,118.35,12194.0,118.28,118.39,118.24,118.35,12194.0
2019-07-24 14:00:00,118.33,118.41,118.18,118.19,44344.0,118.33,118.41,118.18,118.19,44344.0
2019-07-24 14:10:00,118.18,118.18,118.06,118.08,8278.0,118.18,118.18,118.06,118.08,8278.0
2019-07-24 14:20:00,118.08,118.12,117.86,118.03,9090.0,118.08,118.12,117.86,118.03,9090.0
2019-07-24 14:30:00,118.03,118.09,117.98,118.04,9230.0,118.03,118.09,117.98,118.04,9230.0
2019-07-24 14:40:00,118.02,118.06,117.91,117.92,7649.0,118.02,118.06,117.91,117.92,7649.0
2019-07-24 14:50:00,117.94,118.22,117.92,118.05,33095.0,117.94,118.22,117.92,118.05,33095.0
2019-07-24 15:00:00,118.06,118.66,118.03,118.62,30607.0,118.06,118.66,118.03,118.62,30607.0
2019-07-24 15:10:00,118.64,118.9,118.64,118.82,39243.0,118.64,118.9,118.64,118.82,39243.0
2019-07-24 15:20:00,118.83,118.88,118.69,118.87,23208.0,118.83,118.88,118.69,118.87,23208.0
2019-07-24 15:30:00,118.86,119.0,118.84,118.91,27225.0,118.86,119.0,118.84,118.91,27225.0
2019-07-24 15:40:00,118.91,119.15,118.89,119.05,51350.0,118.91,119.15,118.89,119.05,51350.0
2019-07-24 15:50:00,119.06,119.18,118.83,118.92,94875.0,119.06,119.18,118.83,118.92,94875.0
2019-07-25 09:30:00,119.02,119.91,118.45,118.78,28797.0,119.02,119.91,118.45,118.78,28797.0
2019-07-25 09:40:00,118.85,118.88,117.85,118.06,20108.0,118.85,118.88,117.85,118.06,20108.0
2019-07-25 09:50:00,118.11,118.34,117.77,118.27,8464.0,118.11,118.34,117.77,118.27,8464.0
2019-07-25 10:00:00,118.42,118.45,118.2,118.33,15896.0,118.42,118.45,118.2,118.33,15896.0
2019-07-25 10:10:00,118.3,118.34,117.82,118.04,15141.0,118.3,118.34,117.82,118.04,15141.0
2019-07-25 10:20:00,118.05,118.16,117.79,118.12,9559.0,118.05,118.16,117.79,118.12,9559.0
2019-07-25 10:30:00,118.12,118.96,118.1,118.92,18227.0,118.12,118.96,118.1,118.92,18227.0
2019-07-25 10:40:00,118.88,119.2,118.82,119.16,7820.0,118.88,119.2,118.82,119.16,7820.0
2019-07-25 10:50:00,119.19,119.21,118.95,119.0,25826.0,119.19,119.21,118.95,119.0,25826.0
2019-07-25 11:00:00,119.03,119.08,118.8,118.94,27421.0,119.03,119.08,118.8,118.94,27421.0
2019-07-25 11:10:00,118.96,119.18,118.8,118.88,19266.0,118.96,119.18,118.8,118.88,19266.0
2019-07-25 11:20:00,118.87,118.87,118.32,118.32,14263.0,118.87,118.87,118.32,118.32,14263.0
2019-07-25 11:30:00,118.26,118.72,118.22,118.57,8916.0,118.26,118.72,118.22,118.57,8916.0
2019-07-25 11:40:00,118.59,118.8,118.59,118.63,6723.0,118.59,118.8,118.59,118.63,6723.0
2019-07-25 11:50:00,118.54,118.72,118.3,118.71,6444.0,118.54,118.72,118.3,118.71,6444.0
2019-07-25 12:00:00,118.75,118.81,118.61,118.65,7313.0,118.75,118.81,118.61,118.65,7313.0
2019-07-25 12:10:00,118.6,118.94,118.58,118.86,7281.0,118.6,118.94,118.58,118.86,7281.0
2019-07-25 12:20:00,118.85,118.88,118.64,118.73,8060.0,118.85,118.88,118.64,118.73,8060.0
2019-07-25 12:30:00,118.81,118.86,118.39,118.39,7366.0,118.81,118.86,118.39,118.39,7366.0
2019-07-25 12:40:00,118.32,118.48,118.18,118.42,12712.0,118.32,118.48,118.18,118.42,12712.0
2019-07-25 12:50:00,118.45,118.53,118.23,118.4,11999.0,118.45,118.53,118.23,118.4,11999.0
2019-07-25 13:00:00,118.35,118.63,118.35,118.6,6633.0,118.35,118.63,118.35,118.6,6633.0
2019-07-25 13:10:00,118.57,118.66,118.48,118.65,5500.0,118.57,118.66,118.48,118.65,5500.0
2019-07-25 13:20:00,118.61,118.63,118.51,118.63,3656.0,118.61,118.63,118.51,118.63,3656.0
2019-07-25 13:30:00,118.66,118.87,118.66,118.8,6960.0,118.66,118.87,118.66,118.8,6960.0
2019-07-25 13:40:00,118.88,119.0,118.84,118.89,6099.0,118.88,119.0,118.84,118.89,6099.0
2019-07-25 13:50:00,118.88,118.94,118.75,118.9,6400.0,118.88,118.94,118.75,118.9,6400.0
2019-07-25 14:00:00,119.02,119.18,118.99,119.08,9794.0,119.02,119.18,118.99,119.08,9794.0
2019-07-25 14:10:00,119.11,119.27,119.02,119.14,4481.0,119.11,119.27,119.02,119.14,4481.0
2019-07-25 14:20:00,119.19,119.29,119.05,119.28,6421.0,119.19,119.29,119.05,119.28,6421.0
2019-07-25 14:30:00,119.26,119.35,119.2,119.28,15083.0,119.26,119.35,119.2,119.28,15083.0
2019-07-25 14:40:00,119.27,119.41,119.19,119.39,6520.0,119.27,119.41,119.19,119.39,6520.0
2019-07-25 14:50:00,119.36,119.36,119.13,119.22,4800.0,119.36,119.36,119.13,119.22,4800.0
2019-07-25 15:00:00,119.17,119.23,119.0,119.0,10526.0,119.17,119.23,119.0,119.0,10526.0
2019-07-25 15:10:00,118.99,119.15,118.95,119.14,6695.0,118.99,119.15,118.95,119.14,6695.0
2019-07-25 15:20:00,119.16,119.21,119.06,119.19,6870.0,119.16,119.21,119.06,119.19,6870.0
2019-07-25 15:30:00,119.21,119.42,119.15,119.15,20605.0,119.21,119.42,119.15,119.15,20605.0
2019-07-25 15:40:00,119.13,119.2,118.99,119.11,12181.0,119.13,119.2,118.99,119.11,12181.0
2019-07-25 15:50:00,119.12,119.34,119.07,119.25,68186.0,119.12,119.34,119.07,119.25,68186.0
2019-07-26 09:30:00,120.23,121.5,119.65,121.44,110926.0,120.23,121.5,119.65,121.44,110926.0
2019-07-26 09:40:00,121.41,122.72,120.98,121.01,56870.0,121.41,122.72,120.98,121.01,56870.0
2019-07-26 09:50:00,121.01,121.68,120.9,121.67,61288.0,121.01,121.68,120.9,121.67,61288.0
2019-07-26 10:00:00,121.68,121.76,121.12,121.12,26200.0,121.68,121.76,121.12,121.12,26200.0
2019-07-26 10:10:00,121.07,121.29,120.91,120.95,28774.0,121.07,121.29,120.91,120.95,28774.0
2019-07-26 10:20:00,120.85,121.47,120.85,121.13,13251.0,120.85,121.47,120.85,121.13,13251.0
2019-07-26 10:30:00,121.03,121.26,120.72,120.91,116975.0,121.03,121.26,120.72,120.91,116975.0
2019-07-26 10:40:00,120.9,121.45,120.8,120.8,44928.0,120.9,121.45,120.8,120.8,44928.0
2019-07-26 10:50:00,120.79,121.0,120.26,120.26,50170.0,120.79,121.0,120.26,120.26,50170.0
2019-07-26 11:00:00,120.29,121.1,120.29,120.92,25580.0,120.29,121.1,120.29,120.92,25580.0
2019-07-26 11:10:00,120.94,121.33,120.9,121.18,29675.0,120.94,121.33,120.9,121.18,29675.0
2019-07-26 11:20:00,121.11,121.32,121.03,121.25,20082.0,121.11,121.32,121.03,121.25,20082.0
2019-07-26 11:30:00,121.21,121.73,121.16,121.72,17300.0,121.21,121.73,121.16,121.72,17300.0
2019-07-26 11:40:00,121.7,122.03,121.62,122.03,24574.0,121.7,122.03,121.62,122.03,24574.0
2019-07-26 11:50:00,122.02,122.29,121.98,122.25,39053.0,122.02,122.29,121.98,122.25,39053.0
2019-07-26 12:00:00,122.28,122.33,121.95,122.28,29190.0,122.28,122.33,121.95,122.28,29190.0
2019-07-26 12:10:00,122.22,122.45,122.14,122.35,33167.0,122.22,122.45,122.14,122.35,33167.0
2019-07-26 12:20:00,122.33,122.36,121.93,122.31,23584.0,122.33,122.36,121.93,122.31,23584.0
2019-07-26 12:30:00,122.3,122.33,122.0,122.09,21923.0,122.3,122.33,122.0,122.09,21923.0
2019-07-26 12:40:00,122.06,122.23,122.01,122.17,13456.0,122.06,122.23,122.01,122.17,13456.0
2019-07-26 12:50:00,122.17,122.46,122.1,122.45,32058.0,122.17,122.46,122.1,122.45,32058.0
2019-07-26 13:00:00,122.45,122.53,122.28,122.52,49032.0,122.45,122.53,122.28,122.52,49032.0
2019-07-26 13:10:00,122.52,122.67,122.43,122.47,28379.0,122.52,122.67,122.43,122.47,28379.0
2019-07-26 13:20:00,122.47,122.66,122.41,122.49,67741.0,122.47,122.66,122.41,122.49,67741.0
2019-07-26 13:30:00,122.51,122.7,122.46,122.65,20556.0,122.51,122.7,122.46,122.65,20556.0
2019-07-26 13:40:00,122.69,122.87,122.64,122.64,43607.0,122.69,122.87,122.64,122.64,43607.0
2019-07-26 13:50:00,122.64,122.8,122.54,122.8,11899.0,122.64,122.8,122.54,122.8,11899.0
2019-07-26 14:00:00,122.77,122.79,122.63,122.63,10072.0,122.77,122.79,122.63,122.63,10072.0
2019-07-26 14:10:00,122.65,123.0,122.58,122.97,26796.0,122.65,123.0,122.58,122.97,26796.0
2019-07-26 14:20:00,123.0,123.46,122.95,123.26,42973.0,123.0,123.46,122.95,123.26,42973.0
2019-07-26 14:30:00,123.26,123.37,123.0,123.1,39715.0,123.26,123.37,123.0,123.1,39715.0
2019-07-26 14:40:00,123.08,123.26,122.79,122.83,88082.0,123.08,123.26,122.79,122.83,88082.0
2019-07-26 14:50:00,122.84,123.07,122.84,122.97,40094.0,122.84,123.07,122.84,122.97,40094.0
2019-07-26 15:00:00,122.99,123.05,122.93,122.98,33110.0,122.99,123.05,122.93,122.98,33110.0
2019-07-26 15:10:00,122.98,123.01,122.79,122.84,69871.0,122.98,123.01,122.79,122.84,69871.0
2019-07-26 15:20:00,122.81,122.86,122.63,122.64,36827.0,122.81,122.86,122.63,122.64,36827.0
2019-07-26 15:30:00,122.63,122.67,122.3,122.32,45806.0,122.63,122.67,122.3,122.32,45806.0
2019-07-26 15:40:00,122.33,122.52,122.32,122.42,63519.0,122.33,122.52,122.32,122.42,63519.0
2019-07-26 15:50:00,122.42,122.53,121.7,121.8,181677.0,122.42,122.53,121.7,121.8,181677.0
2019-07-29 09:30:00,122.74,122.74,121.85,122.09,55367.0,122.74,122.74,121.85,122.09,55367.0
2019-07-29 09:40:00,122.18,122.57,121.68,121.78,51241.0,122.18,122.57,121.68,121.78,51241.0
2019-07-29 09:50:00,121.66,122.16,121.62,121.69,41320.0,121.66,122.16,121.62,121.69,41320.0
2019-07-29 10:00:00,121.75,121.91,120.35,120.37,47352.0,121.75,121.91,120.35,120.37,47352.0
2019-07-29 10:10:00,120.32,120.32,119.71,120.14,41738.0,120.32,120.32,119.71,120.14,41738.0
2019-07-29 10:20:00,120.13,120.49,120.0,120.09,16252.0,120.13,120.49,120.0,120.09,16252.0
2019-07-29 10:30:00,120.08,120.82,120.05,120.8,50411.0,120.08,120.82,120.05,120.8,50411.0
2019-07-29 10:40:00,120.82,120.94,120.58,120.77,46302.0,120.82,120.94,120.58,120.77,46302.0
2019-07-29 10:50:00,120.77,120.82,120.23,120.43,24299.0,120.77,120.82,120.23,120.43,24299.0
2019-07-29 11:00:00,120.49,120.77,120.41,120.59,19017.0,120.49,120.77,120.41,120.59,19017.0
2019-07-29 11:10:00,120.53,120.7,120.3,120.57,10846.0,120.53,120.7,120.3,120.57,10846.0
2019-07-29 11:20:00,120.6,120.89,120.6,120.81,8600.0,120.6,120.89,120.6,120.81,8600.0
2019-07-29 11:30:00,120.83,121.26,120.77,121.15,12347.0,120.83,121.26,120.77,121.15,12347.0
2019-07-29 11:40:00,121.11,121.3,121.06,121.15,7469.0,121.11,121.3,121.06,121.15,7469.0
2019-07-29 11:50:00,121.15,121.33,121.0,121.11,9911.0,121.15,121.33,121.0,121.11,9911.0
2019-07-29 12:00:00,121.1,121.22,120.89,121.15,8598.0,121.1,121.22,120.89,121.15,8598.0
2019-07-29 12:10:00,121.14,121.25,120.99,121.25,23061.0,121.14,121.25,120.99,121.25,23061.0
2019-07-29 12:20:00,121.3,121.35,121.09,121.33,24927.0,121.3,121.35,121.09,121.33,24927.0
2019-07-29 12:30:00,121.33,121.72,121.33,121.62,32334.0,121.33,121.72,121.33,121.62,32334.0
2019-07-29 12:40:00,121.64,121.84,121.64,121.82,11171.0,121.64,121.84,121.64,121.82,11171.0
2019-07-29 12:50:00,121.83,122.08,121.67,122.04,17036.0,121.83,122.08,121.67,122.04,17036.0
2019-07-29 13:00:00,122.04,122.18,121.82,122.03,18636.0,122.04,122.18,121.82,122.03,18636.0
2019-07-29 13:10:00,122.15,122.52,122.09,122.45,23090.0,122.15,122.52,122.09,122.45,23090.0
2019-07-29 13:20:00,122.45,122.57,122.25,122.3,19932.0,122.45,122.57,122.25,122.3,19932.0
2019-07-29 13:30:00,122.26,122.28,121.83,121.9,6223.0,122.26,122.28,121.83,121.9,6223.0
2019-07-29 13:40:00,121.9,121.97,121.8,121.94,14445.0,121.9,121.97,121.8,121.94,14445.0
2019-07-29 13:50:00,121.87,122.1,121.84,122.1,10501.0,121.87,122.1,121.84,122.1,10501.0
2019-07-29 14:00:00,122.1,122.15,121.94,122.08,11422.0,122.1,122.15,121.94,122.08,11422.0
2019-07-29 14:10:00,122.17,122.47,122.1,122.24,23450.0,122.17,122.47,122.1,122.24,23450.0
2019-07-29 14:20:00,122.24,122.6,122.22,122.47,14959.0,122.24,122.6,122.22,122.47,14959.0
2019-07-29 14:30:00,122.43,122.56,122.33,122.46,18545.0,122.43,122.56,122.33,122.46,18545.0
2019-07-29 14:40:00,122.46,122.6,122.35,122.54,13989.0,122.46,122.6,122.35,122.54,13989.0
2019-07-29 14:50:00,122.57,122.77,122.28,122.47,20585.0,122.57,122.77,122.28,122.47,20585.0
2019-07-29 15:00:00,122.48,122.85,122.36,122.82,40335.0,122.48,122.85,122.36,122.82,40335.0
2019-07-29 15:10:00,122.83,123.16,122.82,122.97,37870.0,122.83,123.16,122.82,122.97,37870.0
2019-07-29 15:20:00,122.98,123.27,122.96,123.27,43963.0,122.98,123.27,122.96,123.27,43963.0
2019-07-29 15:30:00,123.3,123.66,123.21,123.52,82717.0,123.3,123.66,123.21,123.52,82717.0
2019-07-29 15:40:00,123.53,123.63,123.35,123.61,38805.0,123.53,123.63,123.35,123.61,38805.0
2019-07-29 15:50:00,123.57,123.73,123.5,123.57,82611.0,123.57,123.73,123.5,123.57,82611.0
2019-07-30 09:30:00,121.98,122.49,120.85,120.95,78401.0,121.98,122.49,120.85,120.95,78401.0
2019-07-30 09:40:00,120.9,122.02,120.86,121.76,75356.0,120.9,122.02,120.86,121.76,75356.0
2019-07-30 09:50:00,121.73,123.01,121.59,122.9,42415.0,121.73,123.01,121.59,122.9,42415.0
2019-07-30 10:00:00,122.89,123.37,122.6,123.33,47788.0,122.89,123.37,122.6,123.33,47788.0
2019-07-30 10:10:00,123.32,123.74,122.38,122.49,88570.0,123.32,123.74,122.38,122.49,88570.0
2019-07-30 10:20:00,122.38,122.96,121.1,122.31,180402.0,122.38,122.96,121.1,122.31,180402.0
2019-07-30 10:30:00,122.45,122.63,121.98,122.54,22230.0,122.45,122.63,121.98,122.54,22230.0
2019-07-30 10:40:00,122.61,122.67,121.71,122.06,37212.0,122.61,122.67,121.71,122.06,37212.0
2019-07-30 10:50:00,122.06,122.53,121.71,121.88,25140.0,122.06,122.53,121.71,121.88,25140.0
2019-07-30 11:00:00,121.88,122.06,121.53,121.53,22791.0,121.88,122.06,121.53,121.53,22791.0
2019-07-30 11:10:00,121.51,121.6,121.33,121.34,10439.0,121.51,121.6,121.33,121.34,10439.0
2019-07-30 11:20:00,121.38,121.38,121.11,121.14,6800.0,121.38,121.38,121.11,121.14,6800.0
2019-07-30 11:30:00,121.15,121.67,121.15,121.62,14405.0,121.15,121.67,121.15,121.62,14405.0
2019-07-30 11:40:00,121.65,121.99,121.65,121.9,21982.0,121.65,121.99,121.65,121.9,21982.0
2019-07-30 11:50:00,121.95,122.28,121.88,122.17,20080.0,121.95,122.28,121.88,122.17,20080.0
2019-07-30 12:00:00,122.14,122.44,121.81,122.04,115985.0,122.14,122.44,121.81,122.04,115985.0
2019-07-30 12:10:00,122.02,122.38,121.88,122.04,32012.0,122.02,122.38,121.88,122.04,32012.0
2019-07-30 12:20:00,122.08,122.23,121.88,122.23,9524.0,122.08,122.23,121.88,122.23,9524.0
2019-07-30 12:30:00,122.27,122.43,122.16,122.33,17987.0,122.27,122.43,122.16,122.33,17987.0
2019-07-30 12:40:00,122.33,122.43,122.16,122.18,7635.0,122.33,122.43,122.16,122.18,7635.0
2019-07-30 12:50:00,122.16,122.5,121.99,122.49,26892.0,122.16,122.5,121.99,122.49,26892.0
2019-07-30 13:00:00,122.49,122.73,122.4,122.59,18020.0,122.49,122.73,122.4,122.59,18020.0
2019-07-30 13:10:00,122.59,122.72,122.42,122.72,12938.0,122.59,122.72,122.42,122.72,12938.0
2019-07-30 13:20:00,122.67,122.69,122.52,122.63,9328.0,122.67,122.69,122.52,122.63,9328.0
2019-07-30 13:30:00,122.64,122.84,122.61,122.66,20923.0,122.64,122.84,122.61,122.66,20923.0
2019-07-30 13:40:00,122.64,122.79,122.62,122.75,5400.0,122.64,122.79,122.62,122.75,5400.0
2019-07-30 13:50:00,122.77,122.85,122.66,122.8,7575.0,122.77,122.85,122.66,122.8,7575.0
2019-07-30 14:00:00,122.82,123.14,122.79,122.88,21739.0,122.82,123.14,122.79,122.88,21739.0
2019-07-30 14:10:00,122.88,123.06,122.86,122.87,8638.0,122.88,123.06,122.86,122.87,8638.0
2019-07-30 14:20:00,122.86,122.9,122.76,122.85,7480.0,122.86,122.9,122.76,122.85,7480.0
2019-07-30 14:30:00,122.87,122.91,122.72,122.85,11812.0,122.87,122.91,122.72,122.85,11812.0
2019-07-30 14:40:00,122.85,122.86,122.65,122.74,13282.0,122.85,122.86,122.65,122.74,13282.0
2019-07-30 14:50:00,122.72,123.04,122.65,123.04,12723.0,122.72,123.04,122.65,123.04,12723.0
2019-07-30 15:00:00,123.02,123.08,122.88,122.9,17409.0,123.02,123.08,122.88,122.9,17409.0
2019-07-30 15:10:00,122.89,123.0,122.84,122.89,14513.0,122.89,123.0,122.84,122.89,14513.0
2019-07-30 15:20:00,122.93,123.03,122.85,122.89,16326.0,122.93,123.03,122.85,122.89,16326.0
2019-07-30 15:30:00,122.91,123.04,122.65,123.01,37976.0,122.91,123.04,122.65,123.01,37976.0
2019-07-30 15:40:00,122.99,123.06,122.83,123.04,21104.0,122.99,123.06,122.83,123.04,21104.0
2019-07-30 15:50:00,123.04,123.31,122.94,123.26,90703.0,123.04,123.31,122.94,123.26,90703.0
2019-07-31 09:30:00,123.78,124.66,123.09,123.63,63646.0,123.78,124.66,123.09,123.63,63646.0
2019-07-31 09:40:00,123.61,124.05,123.0,123.29,33506.0,123.61,124.05,123.0,123.29,33506.0
2019-07-31 09:50:00,123.38,123.77,122.87,123.57,36785.0,123.38,123.77,122.87,123.57,36785.0
2019-07-31 10:00:00,123.6,123.88,123.13,123.29,38173.0,123.6,123.88,123.13,123.29,38173.0
2019-07-31 10:10:00,123.29,123.35,122.61,122.96,44606.0,123.29,123.35,122.61,122.96,44606.0
2019-07-31 10:20:00,122.97,123.26,122.79,123.07,24523.0,122.97,123.26,122.79,123.07,24523.0
2019-07-31 10:30:00,122.97,123.41,122.73,123.3,36516.0,122.97,123.41,122.73,123.3,36516.0
2019-07-31 10:40:00,123.2,123.79,123.2,123.57,25724.0,123.2,123.79,123.2,123.57,25724.0
2019-07-31 10:50:00,123.58,123.86,123.45,123.6,13170.0,123.58,123.86,123.45,123.6,13170.0
2019-07-31 11:00:00,123.63,124.24,123.61,124.1,19657.0,123.63,124.24,123.61,124.1,19657.0
2019-07-31 11:10:00,124.08,124.28,123.82,124.11,14674.0,124.08,124.28,123.82,124.11,14674.0
2019-07-31 11:20:00,124.07,124.2,123.85,123.93,15141.0,124.07,124.2,123.85,123.93,15141.0
2019-07-31 11:30:00,123.97,124.32,123.97,124.26,15340.0,123.97,124.32,123.97,124.26,15340.0
2019-07-31 11:40:00,124.28,124.53,124.19,124.5,19490.0,124.28,124.53,124.19,124.5,19490.0
2019-07-31 11:50:00,124.53,124.7,124.21,124.37,21970.0,124.53,124.7,124.21,124.37,21970.0
2019-07-31 12:00:00,124.35,124.35,124.11,124.16,7451.0,124.35,124.35,124.11,124.16,7451.0
2019-07-31 12:10:00,124.19,124.22,123.98,124.13,13339.0,124.19,124.22,123.98,124.13,13339.0
2019-07-31 12:20:00,124.11,124.22,123.95,123.95,14039.0,124.11,124.22,123.95,123.95,14039.0
2019-07-31 12:30:00,123.99,124.02,123.74,123.76,18580.0,123.99,124.02,123.74,123.76,18580.0
2019-07-31 12:40:00,123.76,124.04,123.76,124.04,9960.0,123.76,124.04,123.76,124.04,9960.0
2019-07-31 12:50:00,124.02,124.13,123.91,124.13,5784.0,124.02,124.13,123.91,124.13,5784.0
2019-07-31 13:00:00,124.14,124.23,124.09,124.09,6250.0,124.14,124.23,124.09,124.09,6250.0
2019-07-31 13:10:00,124.08,124.12,123.92,123.92,7904.0,124.08,124.12,123.92,123.92,7904.0
2019-07-31 13:20:00,123.9,124.05,123.9,124.05,6315.0,123.9,124.05,123.9,124.05,6315.0
2019-07-31 13:30:00,124.04,124.28,124.03,124.28,25757.0,124.04,124.28,124.03,124.28,25757.0
2019-07-31 13:40:00,124.29,124.31,123.87,123.99,13038.0,124.29,124.31,123.87,123.99,13038.0
2019-07-31 13:50:00,123.97,124.44,123.92,124.44,21347.0,123.97,124.44,123.92,124.44,21347.0
2019-07-31 14:00:00,124.47,124.7,123.44,123.62,34289.0,124.47,124.7,123.44,123.62,34289.0
2019-07-31 14:10:00,123.67,124.0,123.52,123.63,10886.0,123.67,124.0,123.52,123.63,10886.0
2019-07-31 14:20:00,123.64,123.64,123.38,123.59,6933.0,123.64,123.64,123.38,123.59,6933.0
2019-07-31 14:30:00,123.55,123.79,123.07,123.16,13425.0,123.55,123.79,123.07,123.16,13425.0
2019-07-31 14:40:00,123.02,123.25,122.13,122.16,22184.0,123.02,123.25,122.13,122.16,22184.0
2019-07-31 14:50:00,122.16,122.32,120.87,122.17,26995.0,122.16,122.32,120.87,122.17,26995.0
2019-07-31 15:00:00,122.3,122.96,121.93,122.69,23304.0,122.3,122.96,121.93,122.69,23304.0
2019-07-31 15:10:00,122.69,122.69,122.05,122.56,26378.0,122.69,122.69,122.05,122.56,26378.0
2019-07-31 15:20:00,122.53,123.06,122.49,122.98,28164.0,122.53,123.06,122.49,122.98,28164.0
2019-07-31 15:30:00,122.93,122.93,122.55,122.66,12521.0,122.93,122.93,122.55,122.66,12521.0
2019-07-31 15:40:00,122.72,122.83,122.51,122.68,19771.0,122.72,122.83,122.51,122.68,19771.0
2019-07-31 15:50:00,122.66,122.72,122.32,122.55,83550.0,122.66,122.72,122.32,122.55,83550.0
2019-08-01 09:30:00,121.63,125.27,121.26,124.26,117160.0,121.63,125.27,121.26,124.26,117160.0
2019-08-01 09:40:00,124.14,124.2,123.1,123.77,33033.0,124.14,124.2,123.1,123.77,33033.0
2019-08-01 09:50:00,123.66,124.32,123.0,123.97,68420.0,123.66,124.32,123.0,123.97,68420.0
2019-08-01 10:00:00,124.06,124.92,123.95,124.8,58737.0,124.06,124.92,123.95,124.8,58737.0
2019-08-01 10:10:00,124.79,125.1,124.63,124.99,58002.0,124.79,125.1,124.63,124.99,58002.0
2019-08-01 10:20:00,125.04,125.29,124.94,124.97,63520.0,125.04,125.29,124.94,124.97,63520.0
2019-08-01 10:30:00,124.97,124.97,124.41,124.63,22572.0,124.97,124.97,124.41,124.63,22572.0
2019-08-01 10:40:00,124.64,124.66,124.26,124.43,15994.0,124.64,124.66,124.26,124.43,15994.0
2019-08-01 10:50:00,124.56,124.73,124.39,124.51,35059.0,124.56,124.73,124.39,124.51,35059.0
2019-08-01 11:00:00,124.57,125.09,124.42,124.79,22469.0,124.57,125.09,124.42,124.79,22469.0
2019-08-01 11:10:00,124.84,125.15,124.75,124.92,52827.0,124.84,125.15,124.75,124.92,52827.0
2019-08-01 11:20:00,125.04,125.54,124.78,125.33,65513.0,125.04,125.54,124.78,125.33,65513.0
2019-08-01 11:30:00,125.32,125.32,124.82,124.85,29325.0,125.32,125.32,124.82,124.85,29325.0
2019-08-01 11:40:00,124.87,125.06,124.68,124.91,54412.0,124.87,125.06,124.68,124.91,54412.0
2019-08-01 11:50:00,124.94,125.02,124.64,124.73,25218.0,124.94,125.02,124.64,124.73,25218.0
2019-08-01 12:00:00,124.73,124.73,123.94,123.99,31389.0,124.73,124.73,123.94,123.99,31389.0
2019-08-01 12:10:00,124.11,124.34,123.96,124.02,18232.0,124.11,124.34,123.96,124.02,18232.0
2019-08-01 12:20:00,124.0,124.19,123.88,124.13,24707.0,124.0,124.19,123.88,124.13,24707.0
2019-08-01 12:30:00,124.16,124.33,124.08,124.09,10595.0,124.16,124.33,124.08,124.09,10595.0
2019-08-01 12:40:00,124.09,124.26,124.03,124.03,11005.0,124.09,124.26,124.03,124.03,11005.0
2019-08-01 12:50:00,124.11,124.14,123.91,123.91,17244.0,124.11,124.14,123.91,123.91,17244.0
2019-08-01 13:00:00,123.95,124.15,123.95,124.14,9067.0,123.95,124.15,123.95,124.14,9067.0
2019-08-01 13:10:00,124.07,124.19,124.01,124.12,16240.0,124.07,124.19,124.01,124.12,16240.0
2019-08-01 13:20:00,124.09,124.25,123.08,123.11,15516.0,124.09,124.25,123.08,123.11,15516.0
2019-08-01 13:30:00,123.14,123.24,122.44,122.45,23830.0,123.14,123.24,122.44,122.45,23830.0
2019-08-01 13:40:00,122.34,122.91,122.24,122.64,19888.0,122.34,122.91,122.24,122.64,19888.0
2019-08-01 13:50:00,122.57,122.7,121.83,122.12,39949.0,122.57,122.7,121.83,122.12,39949.0
2019-08-01 14:00:00,122.07,122.54,122.07,122.26,22885.0,122.07,122.54,122.07,122.26,22885.0
2019-08-01 14:10:00,122.25,122.32,121.82,122.29,25449.0,122.25,122.32,121.82,122.29,25449.0
2019-08-01 14:20:00,122.27,122.27,121.88,122.12,22578.0,122.27,122.27,121.88,122.12,22578.0
2019-08-01 14:30:00,122.12,122.22,121.77,121.79,17924.0,122.12,122.22,121.77,121.79,17924.0
2019-08-01 14:40:00,121.83,122.37,121.62,122.37,14051.0,121.83,122.37,121.62,122.37,14051.0
2019-08-01 14:50:00,122.31,122.69,122.06,122.25,27467.0,122.31,122.69,122.06,122.25,27467.0
2019-08-01 15:00:00,122.3,122.33,121.88,122.03,17751.0,122.3,122.33,121.88,122.03,17751.0
2019-08-01 15:10:00,122.06,122.35,121.93,122.17,17055.0,122.06,122.35,121.93,122.17,17055.0
2019-08-01 15:20:00,122.18,122.59,122.07,122.38,14029.0,122.18,122.59,122.07,122.38,14029.0
2019-08-01 15:30:00,122.38,122.57,122.07,122.57,27981.0,122.38,122.57,122.07,122.57,27981.0
2019-08-01 15:40:00,122.6,122.6,122.24,122.28,28517.0,122.6,122.6,122.24,122.28,28517.0
2019-08-01 15:50:00,122.07,122.26,121.75,122.1,73601.0,122.07,122.26,121.75,122.1,73601.0
2019-08-02 09:30:00,121.44,121.58,120.22,121.49,61068.0,121.44,121.58,120.22,121.49,61068.0
2019-08-02 09:40:00,121.5,122.16,120.55,120.67,56526.0,121.5,122.16,120.55,120.67,56526.0
2019-08-02 09:50:00,120.83,120.99,120.31,120.77,28026.0,120.83,120.99,120.31,120.77,28026.0
2019-08-02 10:00:00,120.89,121.18,120.81,121.06,45659.0,120.89,121.18,120.81,121.06,45659.0
2019-08-02 10:10:00,121.05,121.1,120.65,120.69,51414.0,121.05,121.1,120.65,120.69,51414.0
2019-08-02 10:20:00,120.71,121.15,120.66,121.06,17142.0,120.71,121.15,120.66,121.06,17142.0
2019-08-02 10:30:00,120.94,120.94,120.01,120.25,19107.0,120.94,120.94,120.01,120.25,19107.0
2019-08-02 10:40:00,120.25,120.25,119.38,119.38,27265.0,120.25,120.25,119.38,119.38,27265.0
2019-08-02 10:50:00,119.39,119.9,119.14,119.68,27744.0,119.39,119.9,119.14,119.68,27744.0
2019-08-02 11:00:00,119.7,119.91,119.5,119.84,34818.0,119.7,119.91,119.5,119.84,34818.0
2019-08-02 11:10:00,119.93,120.63,119.87,120.54,28465.0,119.93,120.63,119.87,120.54,28465.0
2019-08-02 11:20:00,120.36,120.36,120.0,120.11,11647.0,120.36,120.36,120.0,120.11,11647.0
2019-08-02 11:30:00,120.13,120.36,119.98,120.07,40426.0,120.13,120.36,119.98,120.07,40426.0
2019-08-02 11:40:00,119.84,120.11,119.84,120.11,13829.0,119.84,120.11,119.84,120.11,13829.0
2019-08-02 11:50:00,120.1,120.35,119.79,120.08,15862.0,120.1,120.35,119.79,120.08,15862.0
2019-08-02 12:00:00,120.04,120.31,119.94,120.31,10551.0,120.04,120.31,119.94,120.31,10551.0
2019-08-02 12:10:00,120.32,120.58,120.1,120.53,14653.0,120.32,120.58,120.1,120.53,14653.0
2019-08-02 12:20:00,120.5,120.57,120.33,120.52,10993.0,120.5,120.57,120.33,120.52,10993.0
2019-08-02 12:30:00,120.55,120.55,120.3,120.48,6799.0,120.55,120.55,120.3,120.48,6799.0
2019-08-02 12:40:00,120.39,120.57,120.27,120.41,7904.0,120.39,120.57,120.27,120.41,7904.0
2019-08-02 12:50:00,120.41,120.48,120.06,120.12,6170.0,120.41,120.48,120.06,120.12,6170.0
2019-08-02 13:00:00,120.09,120.19,119.91,120.15,11547.0,120.09,120.19,119.91,120.15,11547.0
2019-08-02 13:10:00,120.13,120.21,120.03,120.15,7932.0,120.13,120.21,120.03,120.15,7932.0
2019-08-02 13:20:00,120.11,120.42,120.11,120.42,7735.0,120.11,120.42,120.11,120.42,7735.0
2019-08-02 13:30:00,120.45,120.49,120.27,120.35,8618.0,120.45,120.49,120.27,120.35,8618.0
2019-08-02 13:40:00,120.4,120.46,120.22,120.3,50608.0,120.4,120.46,120.22,120.3,50608.0
2019-08-02 13:50:00,120.28,120.5,120.26,120.37,14337.0,120.28,120.5,120.26,120.37,14337.0
2019-08-02 14:00:00,120.37,120.56,120.15,120.43,17601.0,120.37,120.56,120.15,120.43,17601.0
2019-08-02 14:10:00,120.47,120.74,120.42,120.66,9693.0,120.47,120.74,120.42,120.66,9693.0
2019-08-02 14:20:00,120.68,120.83,120.49,120.54,10599.0,120.68,120.83,120.49,120.54,10599.0
2019-08-02 14:30:00,120.57,120.68,120.4,120.64,7925.0,120.57,120.68,120.4,120.64,7925.0
2019-08-02 14:40:00,120.59,120.68,120.43,120.52,12988.0,120.59,120.68,120.43,120.52,12988.0
2019-08-02 14:50:00,120.53,120.65,120.44,120.57,10240.0,120.53,120.65,120.44,120.57,10240.0
2019-08-02 15:00:00,120.58,120.78,120.51,120.74,12278.0,120.58,120.78,120.51,120.74,12278.0
2019-08-02 15:10:00,120.69,120.71,120.61,120.68,16777.0,120.69,120.71,120.61,120.68,16777.0
2019-08-02 15:20:00,120.71,121.23,120.68,121.05,15992.0,120.71,121.23,120.68,121.05,15992.0
2019-08-02 15:30:00,121.03,121.48,120.9,121.44,45042.0,121.03,121.48,120.9,121.44,45042.0
2019-08-02 15:40:00,121.44,121.74,121.41,121.49,43982.0,121.44,121.74,121.41,121.49,43982.0
2019-08-02 15:50:00,121.5,121.97,121.46,121.73,156517.0,121.5,121.97,121.46,121.73,156517.0
2019-08-05 09:30:00,119.01,119.86,116.93,117.85,133807.0,119.01,119.86,116.93,117.85,133807.0
2019-08-05 09:40:00,117.61,117.74,116.5,116.5,73361.0,117.61,117.74,116.5,116.5,73361.0
2019-08-05 09:50:00,116.52,116.78,115.46,116.59,93828.0,116.52,116.78,115.46,116.59,93828.0
2019-08-05 10:00:00,116.55,117.28,116.54,117.02,72166.0,116.55,117.28,116.54,117.02,72166.0
2019-08-05 10:10:00,117.13,117.4,114.67,114.81,121649.0,117.13,117.4,114.67,114.81,121649.0
2019-08-05 10:20:00,114.95,115.49,113.55,115.47,155268.0,114.95,115.49,113.55,115.47,155268.0
2019-08-05 10:30:00,115.44,115.45,114.02,114.33,109541.0,115.44,115.45,114.02,114.33,109541.0
2019-08-05 10:40:00,114.21,114.3,112.27,113.5,142517.0,114.21,114.3,112.27,113.5,142517.0
2019-08-05 10:50:00,113.5,114.46,113.36,114.13,166532.0,113.5,114.46,113.36,114.13,166532.0
2019-08-05 11:00:00,114.13,115.39,113.97,114.78,122755.0,114.13,115.39,113.97,114.78,122755.0
2019-08-05 11:10:00,114.85,115.67,114.71,115.45,64290.0,114.85,115.67,114.71,115.45,64290.0
2019-08-05 11:20:00,115.54,115.54,114.86,115.34,53967.0,115.54,115.54,114.86,115.34,53967.0
2019-08-05 11:30:00,115.33,115.59,114.93,115.4,84093.0,115.33,115.59,114.93,115.4,84093.0
2019-08-05 11:40:00,115.43,115.54,114.74,115.08,26737.0,115.43,115.54,114.74,115.08,26737.0
2019-08-05 11:50:00,115.0,115.12,114.52,114.59,18037.0,115.0,115.12,114.52,114.59,18037.0
2019-08-05 12:00:00,114.56,114.76,113.92,114.56,50725.0,114.56,114.76,113.92,114.56,50725.0
2019-08-05 12:10:00,114.56,114.79,114.38,114.76,32388.0,114.56,114.79,114.38,114.76,32388.0
2019-08-05 12:20:00,114.72,115.62,114.65,115.61,47631.0,114.72,115.62,114.65,115.61,47631.0
2019-08-05 12:30:00,115.61,116.0,115.35,116.0,26870.0,115.61,116.0,115.35,116.0,26870.0
2019-08-05 12:40:00,116.0,116.08,115.77,115.9,199808.0,116.0,116.08,115.77,115.9,199808.0
2019-08-05 12:50:00,115.93,116.16,115.63,115.81,117870.0,115.93,116.16,115.63,115.81,117870.0
2019-08-05 13:00:00,115.78,116.26,115.44,116.26,51458.0,115.78,116.26,115.44,116.26,51458.0
2019-08-05 13:10:00,116.26,116.49,116.12,116.33,148283.0,116.26,116.49,116.12,116.33,148283.0
2019-08-05 13:20:00,116.32,116.48,115.96,115.96,36821.0,116.32,116.48,115.96,115.96,36821.0
2019-08-05 13:30:00,115.99,116.64,115.77,116.64,98297.0,115.99,116.64,115.77,116.64,98297.0
2019-08-05 13:40:00,116.64,116.98,116.15,116.25,95617.0,116.64,116.98,116.15,116.25,95617.0
2019-08-05 13:50:00,116.24,116.24,115.73,115.96,53391.0,116.24,116.24,115.73,115.96,53391.0
2019-08-05 14:00:00,115.91,116.26,115.6,115.68,67160.0,115.91,116.26,115.6,115.68,67160.0
2019-08-05 14:10:00,115.65,116.12,115.53,115.86,67804.0,115.65,116.12,115.53,115.86,67804.0
2019-08-05 14:20:00,115.87,115.95,114.77,114.77,34635.0,115.87,115.95,114.77,114.77,34635.0
2019-08-05 14:30:00,114.76,114.96,114.55,114.79,27932.0,114.76,114.96,114.55,114.79,27932.0
2019-08-05 14:40:00,114.79,114.87,114.3,114.72,23508.0,114.79,114.87,114.3,114.72,23508.0
2019-08-05 14:50:00,114.67,114.83,114.06,114.33,31652.0,114.67,114.83,114.06,114.33,31652.0
2019-08-05 15:00:00,114.33,114.67,114.13,114.56,80851.0,114.33,114.67,114.13,114.56,80851.0
2019-08-05 15:10:00,114.54,115.27,114.53,115.17,45872.0,114.54,115.27,114.53,115.17,45872.0
2019-08-05 15:20:00,115.18,115.65,115.06,115.21,70715.0,115.18,115.65,115.06,115.21,70715.0
2019-08-05 15:30:00,115.14,115.7,114.95,115.39,98427.0,115.14,115.7,114.95,115.39,98427.0
2019-08-05 15:40:00,115.46,115.99,115.34,115.7,134787.0,115.46,115.99,115.34,115.7,134787.0
2019-08-05 15:50:00,115.69,115.73,115.23,115.32,195450.0,115.69,115.73,115.23,115.32,195450.0
2019-08-06 09:30:00,124.89,128.5,124.63,124.82,702011.0,124.89,128.5,124.63,124.82,702011.0
2019-08-06 09:40:00,124.82,125.96,123.21,125.5,388560.0,124.82,125.96,123.21,125.5,388560.0
2019-08-06 09:50:00,125.37,126.22,123.36,124.84,228613.0,125.37,126.22,123.36,124.84,228613.0
2019-08-06 10:00:00,124.82,126.85,124.08,124.79,202744.0,124.82,126.85,124.08,124.79,202744.0
2019-08-06 10:10:00,124.7,124.79,122.5,122.89,194993.0,124.7,124.79,122.5,122.89,194993.0
2019-08-06 10:20:00,123.01,124.78,123.0,124.42,120437.0,123.01,124.78,123.0,124.42,120437.0
2019-08-06 10:30:00,124.46,126.76,124.12,126.76,131246.0,124.46,126.76,124.12,126.76,131246.0
2019-08-06 10:40:00,126.75,127.05,125.88,126.06,164982.0,126.75,127.05,125.88,126.06,164982.0
2019-08-06 10:50:00,125.98,126.79,125.65,126.43,107245.0,125.98,126.79,125.65,126.43,107245.0
2019-08-06 11:00:00,126.41,126.49,124.19,124.29,110785.0,126.41,126.49,124.19,124.29,110785.0
2019-08-06 11:10:00,124.27,124.33,123.12,124.2,74011.0,124.27,124.33,123.12,124.2,74011.0
2019-08-06 11:20:00,124.2,124.67,123.42,123.75,67607.0,124.2,124.67,123.42,123.75,67607.0
2019-08-06 11:30:00,123.83,124.45,123.47,124.13,61253.0,123.83,124.45,123.47,124.13,61253.0
2019-08-06 11:40:00,124.03,125.14,124.03,125.01,62724.0,124.03,125.14,124.03,125.01,62724.0
2019-08-06 11:50:00,124.89,125.1,124.29,124.92,58002.0,124.89,125.1,124.29,124.92,58002.0
2019-08-06 12:00:00,124.91,125.35,124.77,125.34,48485.0,124.91,125.35,124.77,125.34,48485.0
2019-08-06 12:10:00,125.39,125.95,124.97,125.54,85775.0,125.39,125.95,124.97,125.54,85775.0
2019-08-06 12:20:00,125.56,125.81,125.22,125.38,22659.0,125.56,125.81,125.22,125.38,22659.0
2019-08-06 12:30:00,125.47,126.45,125.46,126.35,33583.0,125.47,126.45,125.46,126.35,33583.0
2019-08-06 12:40:00,126.35,126.63,126.1,126.42,42395.0,126.35,126.63,126.1,126.42,42395.0
2019-08-06 12:50:00,126.36,126.73,126.22,126.4,25801.0,126.36,126.73,126.22,126.4,25801.0
2019-08-06 13:00:00,126.44,126.78,126.27,126.43,55925.0,126.44,126.78,126.27,126.43,55925.0
2019-08-06 13:10:00,126.4,126.4,125.56,125.61,50102.0,126.4,126.4,125.56,125.61,50102.0
2019-08-06 13:20:00,125.61,126.1,125.49,125.88,43468.0,125.61,126.1,125.49,125.88,43468.0
2019-08-06 13:30:00,125.87,126.87,125.74,126.8,40830.0,125.87,126.87,125.74,126.8,40830.0
2019-08-06 13:40:00,126.85,126.99,126.68,126.94,43434.0,126.85,126.99,126.68,126.94,43434.0
2019-08-06 13:50:00,126.98,127.05,126.67,126.9,79413.0,126.98,127.05,126.67,126.9,79413.0
2019-08-06 14:00:00,126.92,126.92,126.19,126.23,33906.0,126.92,126.92,126.19,126.23,33906.0
2019-08-06 14:10:00,126.15,126.9,126.08,126.51,34797.0,126.15,126.9,126.08,126.51,34797.0
2019-08-06 14:20:00,126.53,126.61,125.91,126.6,47065.0,126.53,126.61,125.91,126.6,47065.0
2019-08-06 14:30:00,126.6,126.64,125.75,125.86,42771.0,126.6,126.64,125.75,125.86,42771.0
2019-08-06 14:40:00,125.86,126.22,125.56,125.85,47790.0,125.86,126.22,125.56,125.85,47790.0
2019-08-06 14:50:00,125.87,125.87,125.18,125.42,52799.0,125.87,125.87,125.18,125.42,52799.0
2019-08-06 15:00:00,125.48,125.63,124.06,124.08,54640.0,125.48,125.63,124.06,124.08,54640.0
2019-08-06 15:10:00,124.02,124.99,123.77,124.44,128338.0,124.02,124.99,123.77,124.44,128338.0
2019-08-06 15:20:00,124.44,124.75,124.2,124.52,93494.0,124.44,124.75,124.2,124.52,93494.0
2019-08-06 15:30:00,124.53,125.4,124.27,125.33,95082.0,124.53,125.4,124.27,125.33,95082.0
2019-08-06 15:40:00,125.37,125.4,124.92,125.1,99694.0,125.37,125.4,124.92,125.1,99694.0
2019-08-06 15:50:00,125.14,125.34,124.27,124.51,218683.0,125.14,125.34,124.27,124.51,218683.0
2019-08-07 09:30:00,123.03,125.46,122.9,125.31,91768.0,123.03,125.46,122.9,125.31,91768.0
2019-08-07 09:40:00,125.16,126.31,124.94,126.14,107532.0,125.16,126.31,124.94,126.14,107532.0
2019-08-07 09:50:00,126.1,126.79,125.33,126.75,73857.0,126.1,126.79,125.33,126.75,73857.0
2019-08-07 10:00:00,126.73,126.77,126.09,126.76,44193.0,126.73,126.77,126.09,126.76,44193.0
2019-08-07 10:10:00,126.6,127.69,126.56,127.08,69969.0,126.6,127.69,126.56,127.08,69969.0
2019-08-07 10:20:00,127.01,127.71,126.8,127.24,79214.0,127.01,127.71,126.8,127.24,79214.0
2019-08-07 10:30:00,127.13,128.68,127.12,128.55,66871.0,127.13,128.68,127.12,128.55,66871.0
2019-08-07 10:40:00,128.56,128.99,128.37,128.63,73141.0,128.56,128.99,128.37,128.63,73141.0
2019-08-07 10:50:00,128.62,129.39,128.5,128.87,58269.0,128.62,129.39,128.5,128.87,58269.0
2019-08-07 11:00:00,128.78,128.85,128.11,128.53,35470.0,128.78,128.85,128.11,128.53,35470.0
2019-08-07 11:10:00,128.49,128.77,128.07,128.25,29472.0,128.49,128.77,128.07,128.25,29472.0
2019-08-07 11:20:00,128.39,128.51,127.9,127.9,78096.0,128.39,128.51,127.9,127.9,78096.0
2019-08-07 11:30:00,127.86,127.94,127.57,127.74,41845.0,127.86,127.94,127.57,127.74,41845.0
2019-08-07 11:40:00,127.75,127.83,127.02,127.4,41630.0,127.75,127.83,127.02,127.4,41630.0
2019-08-07 11:50:00,127.32,127.54,127.0,127.32,50795.0,127.32,127.54,127.0,127.32,50795.0
2019-08-07 12:00:00,127.36,127.46,126.99,127.25,110549.0,127.36,127.46,126.99,127.25,110549.0
2019-08-07 12:10:00,127.25,127.74,126.94,127.57,20993.0,127.25,127.74,126.94,127.57,20993.0
2019-08-07 12:20:00,127.56,127.78,127.35,127.62,30285.0,127.56,127.78,127.35,127.62,30285.0
2019-08-07 12:30:00,127.58,128.16,127.33,127.8,44490.0,127.58,128.16,127.33,127.8,44490.0
2019-08-07 12:40:00,127.89,128.88,127.89,128.42,19961.0,127.89,128.88,127.89,128.42,19961.0
2019-08-07 12:50:00,128.45,128.7,128.37,128.66,20937.0,128.45,128.7,128.37,128.66,20937.0
2019-08-07 13:00:00,128.72,129.1,128.72,129.03,32673.0,128.72,129.1,128.72,129.03,32673.0
2019-08-07 13:10:00,129.0,129.11,128.66,128.78,20641.0,129.0,129.11,128.66,128.78,20641.0
2019-08-07 13:20:00,128.78,128.82,128.41,128.57,17627.0,128.78,128.82,128.41,128.57,17627.0
2019-08-07 13:30:00,128.56,128.83,128.45,128.5,11244.0,128.56,128.83,128.45,128.5,11244.0
2019-08-07 13:40:00,128.52,128.72,128.35,128.47,16705.0,128.52,128.72,128.35,128.47,16705.0
2019-08-07 13:50:00,128.47,128.61,128.4,128.46,23110.0,128.47,128.61,128.4,128.46,23110.0
2019-08-07 14:00:00,128.53,129.3,128.53,129.29,33501.0,128.53,129.3,128.53,129.29,33501.0
2019-08-07 14:10:00,129.28,129.29,128.38,128.38,30160.0,129.28,129.29,128.38,128.38,30160.0
2019-08-07 14:20:00,128.47,129.0,128.38,128.91,17699.0,128.47,129.0,128.38,128.91,17699.0
2019-08-07 14:30:00,128.99,129.3,128.91,129.29,18822.0,128.99,129.3,128.91,129.29,18822.0
2019-08-07 14:40:00,129.26,129.89,129.24,129.63,41943.0,129.26,129.89,129.24,129.63,41943.0
2019-08-07 14:50:00,129.75,129.9,129.51,129.9,15245.0,129.75,129.9,129.51,129.9,15245.0
2019-08-07 15:00:00,129.88,129.92,129.45,129.77,37509.0,129.88,129.92,129.45,129.77,37509.0
2019-08-07 15:10:00,129.77,129.86,129.32,129.8,24784.0,129.77,129.86,129.32,129.8,24784.0
2019-08-07 15:20:00,129.83,129.9,129.59,129.83,26549.0,129.83,129.9,129.59,129.83,26549.0
2019-08-07 15:30:00,129.85,130.0,129.69,129.86,35223.0,129.85,130.0,129.69,129.86,35223.0
2019-08-07 15:40:00,129.86,129.9,129.51,129.7,47486.0,129.86,129.9,129.51,129.7,47486.0
2019-08-07 15:50:00,129.69,129.71,129.4,129.4,171310.0,129.69,129.71,129.4,129.4,171310.0
2019-08-08 09:30:00,130.52,131.44,129.66,130.39,73530.0,130.52,131.44,129.66,130.39,73530.0
2019-08-08 09:40:00,130.4,130.82,129.67,130.78,47748.0,130.4,130.82,129.67,130.78,47748.0
2019-08-08 09:50:00,130.71,131.35,130.41,131.04,25557.0,130.71,131.35,130.41,131.04,25557.0
2019-08-08 10:00:00,131.03,131.4,130.89,131.22,30230.0,131.03,131.4,130.89,131.22,30230.0
2019-08-08 10:10:00,131.22,131.27,130.59,130.66,46035.0,131.22,131.27,130.59,130.66,46035.0
2019-08-08 10:20:00,130.69,130.87,130.57,130.68,19920.0,130.69,130.87,130.57,130.68,19920.0
2019-08-08 10:30:00,130.63,131.24,130.63,131.17,21933.0,130.63,131.24,130.63,131.17,21933.0
2019-08-08 10:40:00,131.16,131.24,130.64,130.77,32994.0,131.16,131.24,130.64,130.77,32994.0
2019-08-08 10:50:00,130.77,131.4,130.77,131.35,13536.0,130.77,131.4,130.77,131.35,13536.0
2019-08-08 11:00:00,131.35,131.45,131.2,131.26,20450.0,131.35,131.45,131.2,131.26,20450.0
2019-08-08 11:10:00,131.3,131.37,131.1,131.32,31829.0,131.3,131.37,131.1,131.32,31829.0
2019-08-08 11:20:00,131.34,131.4,131.01,131.01,22335.0,131.34,131.4,131.01,131.01,22335.0
2019-08-08 11:30:00,131.06,131.15,130.87,131.15,45684.0,131.06,131.15,130.87,131.15,45684.0
2019-08-08 11:40:00,131.15,131.33,131.15,131.28,30520.0,131.15,131.33,131.15,131.28,30520.0
2019-08-08 11:50:00,131.24,131.29,131.07,131.18,13728.0,131.24,131.29,131.07,131.18,13728.0
2019-08-08 12:00:00,131.21,131.34,131.03,131.17,22040.0,131.21,131.34,131.03,131.17,22040.0
2019-08-08 12:10:00,131.21,131.28,131.03,131.15,18615.0,131.21,131.28,131.03,131.15,18615.0
2019-08-08 12:20:00,131.13,131.4,131.08,131.35,14637.0,131.13,131.4,131.08,131.35,14637.0
2019-08-08 12:30:00,131.32,131.5,131.29,131.46,13513.0,131.32,131.5,131.29,131.46,13513.0
2019-08-08 12:40:00,131.47,131.5,131.25,131.36,17147.0,131.47,131.5,131.25,131.36,17147.0
2019-08-08 12:50:00,131.34,131.5,131.34,131.45,11750.0,131.34,131.5,131.34,131.45,11750.0
2019-08-08 13:00:00,131.47,131.48,131.28,131.33,20457.0,131.47,131.48,131.28,131.33,20457.0
2019-08-08 13:10:00,131.25,131.51,131.24,131.31,20954.0,131.25,131.51,131.24,131.31,20954.0
2019-08-08 13:20:00,131.29,131.41,131.07,131.14,29348.0,131.29,131.41,131.07,131.14,29348.0
2019-08-08 13:30:00,131.12,131.34,131.11,131.34,17574.0,131.12,131.34,131.11,131.34,17574.0
2019-08-08 13:40:00,131.36,131.53,131.31,131.53,6898.0,131.36,131.53,131.31,131.53,6898.0
2019-08-08 13:50:00,131.49,131.49,131.33,131.38,11504.0,131.49,131.49,131.33,131.38,11504.0
2019-08-08 14:00:00,131.35,131.35,130.55,130.66,25045.0,131.35,131.35,130.55,130.66,25045.0
2019-08-08 14:10:00,130.63,130.93,130.56,130.72,15573.0,130.63,130.93,130.56,130.72,15573.0
2019-08-08 14:20:00,130.63,130.64,130.4,130.42,17342.0,130.63,130.64,130.4,130.42,17342.0
2019-08-08 14:30:00,130.48,130.68,130.21,130.22,21675.0,130.48,130.68,130.21,130.22,21675.0
2019-08-08 14:40:00,130.22,130.43,130.02,130.02,26472.0,130.22,130.43,130.02,130.02,26472.0
2019-08-08 14:50:00,130.08,130.2,129.84,130.13,38521.0,130.08,130.2,129.84,130.13,38521.0
2019-08-08 15:00:00,130.08,130.37,129.94,130.23,25412.0,130.08,130.37,129.94,130.23,25412.0
2019-08-08 15:10:00,130.24,130.55,130.08,130.55,18211.0,130.24,130.55,130.08,130.55,18211.0
2019-08-08 15:20:00,130.56,130.91,130.47,130.81,26707.0,130.56,130.91,130.47,130.81,26707.0
2019-08-08 15:30:00,130.77,130.89,130.67,130.89,25972.0,130.77,130.89,130.67,130.89,25972.0
2019-08-08 15:40:00,130.91,131.13,130.85,131.0,45987.0,130.91,131.13,130.85,131.0,45987.0
2019-08-08 15:50:00,131.01,131.43,130.93,131.41,105570.0,131.01,131.43,130.93,131.41,105570.0
2019-08-09 09:30:00,131.12,131.5,130.01,130.91,74225.0,131.12,131.5,130.01,130.91,74225.0
2019-08-09 09:40:00,130.98,131.08,129.08,129.08,36687.0,130.98,131.08,129.08,129.08,36687.0
2019-08-09 09:50:00,129.16,129.26,128.49,128.93,52943.0,129.16,129.26,128.49,128.93,52943.0
2019-08-09 10:00:00,128.84,129.27,128.49,128.69,26534.0,128.84,129.27,128.49,128.69,26534.0
2019-08-09 10:10:00,128.69,129.09,128.65,128.7,18848.0,128.69,129.09,128.65,128.7,18848.0
2019-08-09 10:20:00,128.7,128.88,128.42,128.55,47472.0,128.7,128.88,128.42,128.55,47472.0
2019-08-09 10:30:00,128.54,128.74,128.24,128.67,24974.0,128.54,128.74,128.24,128.67,24974.0
2019-08-09 10:40:00,128.63,129.28,128.42,129.28,27784.0,128.63,129.28,128.42,129.28,27784.0
2019-08-09 10:50:00,129.36,129.89,129.36,129.72,16264.0,129.36,129.89,129.36,129.72,16264.0
2019-08-09 11:00:00,129.66,129.7,129.13,129.17,23728.0,129.66,129.7,129.13,129.17,23728.0
2019-08-09 11:10:00,129.17,129.41,129.11,129.22,16931.0,129.17,129.41,129.11,129.22,16931.0
2019-08-09 11:20:00,129.22,129.22,128.58,128.58,10774.0,129.22,129.22,128.58,128.58,10774.0
2019-08-09 11:30:00,128.65,128.86,128.55,128.65,11316.0,128.65,128.86,128.55,128.65,11316.0
2019-08-09 11:40:00,128.62,128.97,128.57,128.86,13746.0,128.62,128.97,128.57,128.86,13746.0
2019-08-09 11:50:00,128.84,128.84,128.26,128.33,9400.0,128.84,128.84,128.26,128.33,9400.0
2019-08-09 12:00:00,128.33,128.44,127.75,128.3,26792.0,128.33,128.44,127.75,128.3,26792.0
2019-08-09 12:10:00,128.23,128.45,127.18,127.25,61808.0,128.23,128.45,127.18,127.25,61808.0
2019-08-09 12:20:00,127.41,127.71,127.23,127.48,21333.0,127.41,127.71,127.23,127.48,21333.0
2019-08-09 12:30:00,127.44,127.68,127.44,127.63,12034.0,127.44,127.68,127.44,127.63,12034.0
2019-08-09 12:40:00,127.63,128.05,127.61,128.05,14840.0,127.63,128.05,127.61,128.05,14840.0
2019-08-09 12:50:00,128.1,128.67,127.98,128.31,16119.0,128.1,128.67,127.98,128.31,16119.0
2019-08-09 13:00:00,128.32,128.64,128.29,128.64,7475.0,128.32,128.64,128.29,128.64,7475.0
2019-08-09 13:10:00,128.58,128.85,128.51,128.69,14171.0,128.58,128.85,128.51,128.69,14171.0
2019-08-09 13:20:00,128.69,129.11,128.69,128.95,14951.0,128.69,129.11,128.69,128.95,14951.0
2019-08-09 13:30:00,129.05,129.32,128.96,128.98,24267.0,129.05,129.32,128.96,128.98,24267.0
2019-08-09 13:40:00,129.02,129.18,128.94,129.16,10655.0,129.02,129.18,128.94,129.16,10655.0
2019-08-09 13:50:00,129.16,129.16,128.91,128.94,13975.0,129.16,129.16,128.91,128.94,13975.0
2019-08-09 14:00:00,128.9,129.09,128.84,128.98,10964.0,128.9,129.09,128.84,128.98,10964.0
2019-08-09 14:10:00,128.95,129.05,128.94,129.01,6840.0,128.95,129.05,128.94,129.01,6840.0
2019-08-09 14:20:00,129.03,129.44,129.03,129.34,8003.0,129.03,129.44,129.03,129.34,8003.0
2019-08-09 14:30:00,129.37,129.37,129.02,129.16,13411.0,129.37,129.37,129.02,129.16,13411.0
2019-08-09 14:40:00,129.19,129.28,129.11,129.13,11818.0,129.19,129.28,129.11,129.13,11818.0
2019-08-09 14:50:00,129.1,129.24,129.02,129.11,14663.0,129.1,129.24,129.02,129.11,14663.0
2019-08-09 15:00:00,129.11,129.49,129.06,129.39,17347.0,129.11,129.49,129.06,129.39,17347.0
2019-08-09 15:10:00,129.37,129.4,128.88,128.93,20051.0,129.37,129.4,128.88,128.93,20051.0
2019-08-09 15:20:00,128.93,129.17,128.91,129.14,21367.0,128.93,129.17,128.91,129.14,21367.0
2019-08-09 15:30:00,129.12,129.39,129.05,129.25,53999.0,129.12,129.39,129.05,129.25,53999.0
2019-08-09 15:40:00,129.23,129.36,129.15,129.19,39488.0,129.23,129.36,129.15,129.19,39488.0
2019-08-09 15:50:00,129.17,129.26,128.72,128.87,82596.0,129.17,129.26,128.72,128.87,82596.0
2019-08-12 09:30:00,127.58,128.08,127.0,127.27,37286.0,127.58,128.08,127.0,127.27,37286.0
2019-08-12 09:40:00,127.34,128.77,126.78,128.53,31754.0,127.34,128.77,126.78,128.53,31754.0
2019-08-12 09:50:00,128.58,129.5,128.32,129.37,198321.0,128.58,129.5,128.32,129.37,198321.0
2019-08-12 10:00:00,129.48,129.51,127.71,127.98,17623.0,129.48,129.51,127.71,127.98,17623.0
2019-08-12 10:10:00,127.78,128.3,127.77,128.3,13592.0,127.78,128.3,127.77,128.3,13592.0
2019-08-12 10:20:00,128.31,128.62,128.19,128.19,7750.0,128.31,128.62,128.19,128.19,7750.0
2019-08-12 10:30:00,128.32,128.57,128.26,128.54,19242.0,128.32,128.57,128.26,128.54,19242.0
2019-08-12 10:40:00,128.58,128.71,127.99,128.11,11594.0,128.58,128.71,127.99,128.11,11594.0
2019-08-12 10:50:00,128.1,128.42,128.03,128.37,10374.0,128.1,128.42,128.03,128.37,10374.0
2019-08-12 11:00:00,128.31,128.53,128.26,128.29,11586.0,128.31,128.53,128.26,128.29,11586.0
2019-08-12 11:10:00,128.25,128.34,127.96,128.05,62501.0,128.25,128.34,127.96,128.05,62501.0
2019-08-12 11:20:00,128.1,128.3,128.08,128.3,9214.0,128.1,128.3,128.08,128.3,9214.0
2019-08-12 11:30:00,128.25,128.31,128.07,128.15,9842.0,128.25,128.31,128.07,128.15,9842.0
2019-08-12 11:40:00,128.1,128.71,128.01,128.71,15406.0,128.1,128.71,128.01,128.71,15406.0
2019-08-12 11:50:00,128.72,128.76,128.54,128.58,3836.0,128.72,128.76,128.54,128.58,3836.0
2019-08-12 12:00:00,128.53,128.84,128.48,128.83,13037.0,128.53,128.84,128.48,128.83,13037.0
2019-08-12 12:10:00,128.88,129.04,128.67,129.0,18739.0,128.88,129.04,128.67,129.0,18739.0
2019-08-12 12:20:00,128.99,129.07,128.78,128.94,57567.0,128.99,129.07,128.78,128.94,57567.0
2019-08-12 12:30:00,128.94,129.0,128.78,128.84,10105.0,128.94,129.0,128.78,128.84,10105.0
2019-08-12 12:40:00,128.78,129.0,128.52,129.0,29306.0,128.78,129.0,128.52,129.0,29306.0
2019-08-12 12:50:00,129.0,129.04,128.76,128.95,13160.0,129.0,129.04,128.76,128.95,13160.0
2019-08-12 13:00:00,128.89,129.01,128.83,128.96,13049.0,128.89,129.01,128.83,128.96,13049.0
2019-08-12 13:10:00,129.0,129.03,128.76,128.8,14430.0,129.0,129.03,128.76,128.8,14430.0
2019-08-12 13:20:00,128.79,129.05,128.79,128.94,7373.0,128.79,129.05,128.79,128.94,7373.0
2019-08-12 13:30:00,128.96,129.0,128.72,128.72,11524.0,128.96,129.0,128.72,128.72,11524.0
2019-08-12 13:40:00,128.74,128.81,128.58,128.8,21252.0,128.74,128.81,128.58,128.8,21252.0
2019-08-12 13:50:00,128.83,128.85,128.62,128.62,16154.0,128.83,128.85,128.62,128.62,16154.0
2019-08-12 14:00:00,128.56,128.56,128.17,128.17,20597.0,128.56,128.56,128.17,128.17,20597.0
2019-08-12 14:10:00,128.13,128.29,127.66,127.69,18585.0,128.13,128.29,127.66,127.69,18585.0
2019-08-12 14:20:00,127.75,127.86,127.55,127.6,13884.0,127.75,127.86,127.55,127.6,13884.0
2019-08-12 14:30:00,127.57,128.0,127.57,127.88,18380.0,127.57,128.0,127.57,127.88,18380.0
2019-08-12 14:40:00,127.9,127.92,127.55,127.6,16187.0,127.9,127.92,127.55,127.6,16187.0
2019-08-12 14:50:00,127.55,127.57,127.02,127.09,32432.0,127.55,127.57,127.02,127.09,32432.0
2019-08-12 15:00:00,127.09,127.44,127.06,127.31,17407.0,127.09,127.44,127.06,127.31,17407.0
2019-08-12 15:10:00,127.3,127.45,127.27,127.38,15857.0,127.3,127.45,127.27,127.38,15857.0
2019-08-12 15:20:00,127.38,127.45,127.2,127.43,12759.0,127.38,127.45,127.2,127.43,12759.0
2019-08-12 15:30:00,127.39,127.73,127.34,127.73,17148.0,127.39,127.73,127.34,127.73,17148.0
2019-08-12 15:40:00,127.74,127.83,127.58,127.6,26369.0,127.74,127.83,127.58,127.6,26369.0
2019-08-12 15:50:00,127.62,127.77,127.44,127.62,69651.0,127.62,127.77,127.44,127.62,69651.0
2019-08-13 09:30:00,126.89,127.81,125.6,127.33,50772.0,126.89,127.81,125.6,127.33,50772.0
2019-08-13 09:40:00,127.6,129.36,127.01,128.93,59058.0,127.6,129.36,127.01,128.93,59058.0
2019-08-13 09:50:00,128.77,129.21,127.9,128.77,59305.0,128.77,129.21,127.9,128.77,59305.0
2019-08-13 10:00:00,128.64,128.64,127.42,127.84,42292.0,128.64,128.64,127.42,127.84,42292.0
2019-08-13 10:10:00,127.91,128.35,127.38,128.35,24100.0,127.91,128.35,127.38,128.35,24100.0
2019-08-13 10:20:00,128.27,128.83,128.02,128.37,24954.0,128.27,128.83,128.02,128.37,24954.0
2019-08-13 10:30:00,128.44,128.91,128.27,128.33,52369.0,128.44,128.91,128.27,128.33,52369.0
2019-08-13 10:40:00,128.36,128.57,128.12,128.2,16992.0,128.36,128.57,128.12,128.2,16992.0
2019-08-13 10:50:00,128.15,128.5,128.13,128.34,12702.0,128.15,128.5,128.13,128.34,12702.0
2019-08-13 11:00:00,128.28,128.78,128.2,128.67,17432.0,128.28,128.78,128.2,128.67,17432.0
2019-08-13 11:10:00,128.72,128.78,127.88,127.88,16564.0,128.72,128.78,127.88,127.88,16564.0
2019-08-13 11:20:00,127.92,128.04,127.63,127.67,34782.0,127.92,128.04,127.63,127.67,34782.0
2019-08-13 11:30:00,127.66,127.82,127.41,127.82,25764.0,127.66,127.82,127.41,127.82,25764.0
2019-08-13 11:40:00,127.81,128.25,127.81,128.19,8181.0,127.81,128.25,127.81,128.19,8181.0
2019-08-13 11:50:00,128.28,128.56,128.16,128.44,10024.0,128.28,128.56,128.16,128.44,10024.0
2019-08-13 12:00:00,128.59,128.71,128.31,128.6,14717.0,128.59,128.71,128.31,128.6,14717.0
2019-08-13 12:10:00,128.62,128.65,128.26,128.31,17430.0,128.62,128.65,128.26,128.31,17430.0
2019-08-13 12:20:00,128.29,128.29,127.79,127.79,20768.0,128.29,128.29,127.79,127.79,20768.0
2019-08-13 12:30:00,127.81,127.93,127.67,127.7,10816.0,127.81,127.93,127.67,127.7,10816.0
2019-08-13 12:40:00,127.7,127.89,127.56,127.67,31946.0,127.7,127.89,127.56,127.67,31946.0
2019-08-13 12:50:00,127.62,127.73,127.4,127.44,18704.0,127.62,127.73,127.4,127.44,18704.0
2019-08-13 13:00:00,127.49,127.75,127.45,127.64,6501.0,127.49,127.75,127.45,127.64,6501.0
2019-08-13 13:10:00,127.64,127.82,127.19,127.4,22385.0,127.64,127.82,127.19,127.4,22385.0
2019-08-13 13:20:00,127.33,127.61,127.27,127.38,12800.0,127.33,127.61,127.27,127.38,12800.0
2019-08-13 13:30:00,127.39,127.64,127.39,127.52,10051.0,127.39,127.64,127.39,127.52,10051.0
2019-08-13 13:40:00,127.57,127.6,127.39,127.39,13895.0,127.57,127.6,127.39,127.39,13895.0
2019-08-13 13:50:00,127.41,127.49,127.23,127.35,28309.0,127.41,127.49,127.23,127.35,28309.0
2019-08-13 14:00:00,127.39,127.47,127.21,127.31,17470.0,127.39,127.47,127.21,127.31,17470.0
2019-08-13 14:10:00,127.28,127.54,127.24,127.37,10312.0,127.28,127.54,127.24,127.37,10312.0
2019-08-13 14:20:00,127.4,127.78,127.3,127.71,33432.0,127.4,127.78,127.3,127.71,33432.0
2019-08-13 14:30:00,127.8,128.05,127.72,127.96,14609.0,127.8,128.05,127.72,127.96,14609.0
2019-08-13 14:40:00,127.94,128.02,127.82,127.92,13510.0,127.94,128.02,127.82,127.92,13510.0
2019-08-13 14:50:00,127.91,128.04,127.82,127.95,15640.0,127.91,128.04,127.82,127.95,15640.0
2019-08-13 15:00:00,127.96,128.04,127.45,127.53,31644.0,127.96,128.04,127.45,127.53,31644.0
2019-08-13 15:10:00,127.52,127.83,127.34,127.83,22281.0,127.52,127.83,127.34,127.83,22281.0
2019-08-13 15:20:00,127.81,127.89,127.6,127.7,24786.0,127.81,127.89,127.6,127.7,24786.0
2019-08-13 15:30:00,127.65,127.83,127.47,127.78,43114.0,127.65,127.83,127.47,127.78,43114.0
2019-08-13 15:40:00,127.8,127.8,127.5,127.52,28188.0,127.8,127.8,127.5,127.52,28188.0
2019-08-13 15:50:00,127.48,127.71,127.19,127.54,107844.0,127.48,127.71,127.19,127.54,107844.0
2019-08-14 09:30:00,125.92,126.91,125.46,126.81,49985.0,125.92,126.91,125.46,126.81,49985.0
2019-08-14 09:40:00,126.81,126.96,125.57,126.29,43676.0,126.81,126.96,125.57,126.29,43676.0
2019-08-14 09:50:00,126.29,126.85,126.25,126.81,27599.0,126.29,126.85,126.25,126.81,27599.0
2019-08-14 10:00:00,126.8,126.8,126.3,126.68,43035.0,126.8,126.8,126.3,126.68,43035.0
2019-08-14 10:10:00,126.67,127.11,126.51,126.9,94335.0,126.67,127.11,126.51,126.9,94335.0
2019-08-14 10:20:00,126.84,127.66,126.81,127.1,165613.0,126.84,127.66,126.81,127.1,165613.0
2019-08-14 10:30:00,127.02,127.02,126.35,126.55,16789.0,127.02,127.02,126.35,126.55,16789.0
2019-08-14 10:40:00,126.47,126.47,125.89,126.02,25261.0,126.47,126.47,125.89,126.02,25261.0
2019-08-14 10:50:00,126.04,126.85,126.01,126.22,38243.0,126.04,126.85,126.01,126.22,38243.0
2019-08-14 11:00:00,126.29,126.6,126.04,126.2,33105.0,126.29,126.6,126.04,126.2,33105.0
2019-08-14 11:10:00,126.21,126.3,125.87,126.22,25640.0,126.21,126.3,125.87,126.22,25640.0
2019-08-14 11:20:00,126.22,126.56,126.21,126.21,14848.0,126.22,126.56,126.21,126.21,14848.0
2019-08-14 11:30:00,126.27,126.45,126.07,126.13,14182.0,126.27,126.45,126.07,126.13,14182.0
2019-08-14 11:40:00,126.14,126.26,125.5,125.58,35763.0,126.14,126.26,125.5,125.58,35763.0
2019-08-14 11:50:00,125.55,125.83,125.5,125.7,20375.0,125.55,125.83,125.5,125.7,20375.0
2019-08-14 12:00:00,125.65,125.82,125.5,125.72,11645.0,125.65,125.82,125.5,125.72,11645.0
2019-08-14 12:10:00,125.7,125.98,125.63,125.89,8810.0,125.7,125.98,125.63,125.89,8810.0
2019-08-14 12:20:00,125.98,126.07,125.88,126.05,7675.0,125.98,126.07,125.88,126.05,7675.0
2019-08-14 12:30:00,126.18,126.44,126.02,126.07,9325.0,126.18,126.44,126.02,126.07,9325.0
2019-08-14 12:40:00,126.11,126.25,125.84,125.84,7300.0,126.11,126.25,125.84,125.84,7300.0
2019-08-14 12:50:00,125.9,126.15,125.79,126.09,23862.0,125.9,126.15,125.79,126.09,23862.0
2019-08-14 13:00:00,126.1,126.34,125.91,126.01,14421.0,126.1,126.34,125.91,126.01,14421.0
2019-08-14 13:10:00,126.01,126.02,125.7,125.74,15035.0,126.01,126.02,125.7,125.74,15035.0
2019-08-14 13:20:00,125.79,126.18,125.7,125.98,23533.0,125.79,126.18,125.7,125.98,23533.0
2019-08-14 13:30:00,126.03,126.56,125.95,126.46,21940.0,126.03,126.56,125.95,126.46,21940.0
2019-08-14 13:40:00,126.56,126.68,126.41,126.58,8978.0,126.56,126.68,126.41,126.58,8978.0
2019-08-14 13:50:00,126.51,126.82,126.44,126.66,9333.0,126.51,126.82,126.44,126.66,9333.0
2019-08-14 14:00:00,126.61,126.71,126.45,126.66,11300.0,126.61,126.71,126.45,126.66,11300.0
2019-08-14 14:10:00,126.71,126.78,126.54,126.6,6449.0,126.71,126.78,126.54,126.6,6449.0
2019-08-14 14:20:00,126.54,126.54,126.17,126.22,8525.0,126.54,126.54,126.17,126.22,8525.0
2019-08-14 14:30:00,126.21,126.43,126.17,126.24,16700.0,126.21,126.43,126.17,126.24,16700.0
2019-08-14 14:40:00,126.21,126.57,126.02,126.43,30897.0,126.21,126.57,126.02,126.43,30897.0
2019-08-14 14:50:00,126.41,126.53,126.31,126.44,18055.0,126.41,126.53,126.31,126.44,18055.0
2019-08-14 15:00:00,126.41,126.88,126.34,126.66,28520.0,126.41,126.88,126.34,126.66,28520.0
2019-08-14 15:10:00,126.73,126.73,126.4,126.41,19730.0,126.73,126.73,126.4,126.41,19730.0
2019-08-14 15:20:00,126.39,126.72,126.3,126.49,47458.0,126.39,126.72,126.3,126.49,47458.0
2019-08-14 15:30:00,126.45,126.71,126.15,126.5,23170.0,126.45,126.71,126.15,126.5,23170.0
2019-08-14 15:40:00,126.48,126.71,126.32,126.46,31562.0,126.48,126.71,126.32,126.46,31562.0
2019-08-14 15:50:00,126.47,126.7,126.15,126.23,131853.0,126.47,126.7,126.15,126.23,131853.0
2019-08-15 09:30:00,126.5,127.42,125.76,126.54,42095.0,126.5,127.42,125.76,126.54,42095.0
2019-08-15 09:40:00,126.08,126.82,125.79,126.54,76242.0,126.08,126.82,125.79,126.54,76242.0
2019-08-15 09:50:00,126.43,127.06,126.17,126.84,66337.0,126.43,127.06,126.17,126.84,66337.0
2019-08-15 10:00:00,126.8,127.06,126.33,126.65,15479.0,126.8,127.06,126.33,126.65,15479.0
2019-08-15 10:10:00,126.59,127.12,126.53,126.85,24102.0,126.59,127.12,126.53,126.85,24102.0
2019-08-15 10:20:00,126.8,127.0,126.48,126.53,62326.0,126.8,127.0,126.48,126.53,62326.0
2019-08-15 10:30:00,126.42,126.75,126.39,126.66,10156.0,126.42,126.75,126.39,126.66,10156.0
2019-08-15 10:40:00,126.56,126.87,126.29,126.52,28895.0,126.56,126.87,126.29,126.52,28895.0
2019-08-15 10:50:00,126.54,126.79,126.27,126.41,16333.0,126.54,126.79,126.27,126.41,16333.0
2019-08-15 11:00:00,126.35,126.48,125.98,126.03,12034.0,126.35,126.48,125.98,126.03,12034.0
2019-08-15 11:10:00,126.0,126.24,125.9,126.09,13972.0,126.0,126.24,125.9,126.09,13972.0
2019-08-15 11:20:00,126.04,126.52,125.91,126.43,7186.0,126.04,126.52,125.91,126.43,7186.0
2019-08-15 11:30:00,126.52,126.71,126.43,126.64,9674.0,126.52,126.71,126.43,126.64,9674.0
2019-08-15 11:40:00,126.63,126.69,126.3,126.32,8151.0,126.63,126.69,126.3,126.32,8151.0
2019-08-15 11:50:00,126.44,126.79,126.3,126.66,16912.0,126.44,126.79,126.3,126.66,16912.0
2019-08-15 12:00:00,126.68,126.86,126.5,126.5,14758.0,126.68,126.86,126.5,126.5,14758.0
2019-08-15 12:10:00,126.52,126.61,126.44,126.51,13426.0,126.52,126.61,126.44,126.51,13426.0
2019-08-15 12:20:00,126.6,126.66,126.36,126.39,13137.0,126.6,126.66,126.36,126.39,13137.0
2019-08-15 12:30:00,126.42,126.59,126.3,126.4,10615.0,126.42,126.59,126.3,126.4,10615.0
2019-08-15 12:40:00,126.42,126.43,125.97,126.08,27397.0,126.42,126.43,125.97,126.08,27397.0
2019-08-15 12:50:00,126.09,126.3,126.05,126.3,4784.0,126.09,126.3,126.05,126.3,4784.0
2019-08-15 13:00:00,126.33,126.5,126.26,126.37,11171.0,126.33,126.5,126.26,126.37,11171.0
2019-08-15 13:10:00,126.36,126.59,126.25,126.49,17418.0,126.36,126.59,126.25,126.49,17418.0
2019-08-15 13:20:00,126.5,126.58,126.28,126.38,10546.0,126.5,126.58,126.28,126.38,10546.0
2019-08-15 13:30:00,126.37,126.46,126.19,126.25,13800.0,126.37,126.46,126.19,126.25,13800.0
2019-08-15 13:40:00,126.24,126.25,125.84,125.9,16632.0,126.24,126.25,125.84,125.9,16632.0
2019-08-15 13:50:00,125.99,125.99,125.53,125.63,19566.0,125.99,125.99,125.53,125.63,19566.0
2019-08-15 14:00:00,125.66,126.07,125.54,125.97,10845.0,125.66,126.07,125.54,125.97,10845.0
2019-08-15 14:10:00,125.92,126.24,125.88,125.96,13345.0,125.92,126.24,125.88,125.96,13345.0
2019-08-15 14:20:00,126.0,126.27,125.96,126.07,14807.0,126.0,126.27,125.96,126.07,14807.0
2019-08-15 14:30:00,125.97,126.06,125.9,125.94,7483.0,125.97,126.06,125.9,125.94,7483.0
2019-08-15 14:40:00,125.98,126.05,125.84,125.91,7645.0,125.98,126.05,125.84,125.91,7645.0
2019-08-15 14:50:00,125.89,126.01,125.62,125.67,19030.0,125.89,126.01,125.62,125.67,19030.0
2019-08-15 15:00:00,125.7,126.22,125.7,126.18,8450.0,125.7,126.22,125.7,126.18,8450.0
2019-08-15 15:10:00,126.26,126.34,126.15,126.28,11559.0,126.26,126.34,126.15,126.28,11559.0
2019-08-15 15:20:00,126.28,126.36,126.09,126.11,19240.0,126.28,126.36,126.09,126.11,19240.0
2019-08-15 15:30:00,126.08,126.27,126.08,126.19,29519.0,126.08,126.27,126.08,126.19,29519.0
2019-08-15 15:40:00,126.22,126.52,126.15,126.49,31931.0,126.22,126.52,126.15,126.49,31931.0
2019-08-15 15:50:00,126.5,126.53,126.13,126.17,82699.0,126.5,126.53,126.13,126.17,82699.0
2019-08-16 09:30:00,126.67,127.0,126.18,126.48,62912.0,126.67,127.0,126.18,126.48,62912.0
2019-08-16 09:40:00,126.5,126.87,125.9,126.11,28164.0,126.5,126.87,125.9,126.11,28164.0
2019-08-16 09:50:00,126.27,126.74,126.15,126.63,17929.0,126.27,126.74,126.15,126.63,17929.0
2019-08-16 10:00:00,126.62,127.0,126.5,126.59,139522.0,126.62,127.0,126.5,126.59,139522.0
2019-08-16 10:10:00,126.64,126.97,126.4,126.64,56957.0,126.64,126.97,126.4,126.64,56957.0
2019-08-16 10:20:00,126.7,127.06,126.63,126.67,90651.0,126.7,127.06,126.63,126.67,90651.0
2019-08-16 10:30:00,126.75,127.01,126.74,127.0,10352.0,126.75,127.01,126.74,127.0,10352.0
2019-08-16 10:40:00,127.0,127.03,126.94,126.98,20603.0,127.0,127.03,126.94,126.98,20603.0
2019-08-16 10:50:00,127.0,127.27,126.86,127.27,28083.0,127.0,127.27,126.86,127.27,28083.0
2019-08-16 11:00:00,127.3,127.62,127.28,127.38,13315.0,127.3,127.62,127.28,127.38,13315.0
2019-08-16 11:10:00,127.4,127.48,126.96,126.97,23992.0,127.4,127.48,126.96,126.97,23992.0
2019-08-16 11:20:00,126.91,127.29,126.89,127.08,14305.0,126.91,127.29,126.89,127.08,14305.0
2019-08-16 11:30:00,127.07,127.1,126.83,126.83,11968.0,127.07,127.1,126.83,126.83,11968.0
2019-08-16 11:40:00,126.83,126.9,126.6,126.85,21693.0,126.83,126.9,126.6,126.85,21693.0
2019-08-16 11:50:00,126.82,127.02,126.82,127.0,15338.0,126.82,127.02,126.82,127.0,15338.0
2019-08-16 12:00:00,127.0,127.03,126.94,127.0,26387.0,127.0,127.03,126.94,127.0,26387.0
2019-08-16 12:10:00,127.0,127.01,126.79,126.96,37032.0,127.0,127.01,126.79,126.96,37032.0
2019-08-16 12:20:00,126.95,127.33,126.91,127.29,32133.0,126.95,127.33,126.91,127.29,32133.0
2019-08-16 12:30:00,127.31,127.37,127.24,127.3,12601.0,127.31,127.37,127.24,127.3,12601.0
2019-08-16 12:40:00,127.29,127.31,127.14,127.17,18214.0,127.29,127.31,127.14,127.17,18214.0
2019-08-16 12:50:00,127.18,127.2,126.99,127.02,19401.0,127.18,127.2,126.99,127.02,19401.0
2019-08-16 13:00:00,127.04,127.06,126.91,126.98,15333.0,127.04,127.06,126.91,126.98,15333.0
2019-08-16 13:10:00,127.01,127.05,126.82,126.94,11025.0,127.01,127.05,126.82,126.94,11025.0
2019-08-16 13:20:00,126.94,126.95,126.82,126.85,13143.0,126.94,126.95,126.82,126.85,13143.0
2019-08-16 13:30:00,126.87,126.9,126.64,126.64,13246.0,126.87,126.9,126.64,126.64,13246.0
2019-08-16 13:40:00,126.67,126.7,126.32,126.38,25764.0,126.67,126.7,126.32,126.38,25764.0
2019-08-16 13:50:00,126.4,126.83,126.39,126.72,7022.0,126.4,126.83,126.39,126.72,7022.0
2019-08-16 14:00:00,126.75,126.98,126.72,126.87,9425.0,126.75,126.98,126.72,126.87,9425.0
2019-08-16 14:10:00,126.85,127.0,126.83,126.91,6320.0,126.85,127.0,126.83,126.91,6320.0
2019-08-16 14:20:00,126.95,127.02,126.85,126.96,14219.0,126.95,127.02,126.85,126.96,14219.0
2019-08-16 14:30:00,126.94,126.99,126.76,126.8,8004.0,126.94,126.99,126.76,126.8,8004.0
2019-08-16 14:40:00,126.78,126.89,126.67,126.89,7838.0,126.78,126.89,126.67,126.89,7838.0
2019-08-16 14:50:00,126.91,126.95,126.86,126.9,13153.0,126.91,126.95,126.86,126.9,13153.0
2019-08-16 15:00:00,126.89,127.04,126.89,127.0,20589.0,126.89,127.04,126.89,127.0,20589.0
2019-08-16 15:10:00,126.99,127.02,126.88,126.88,14702.0,126.99,127.02,126.88,126.88,14702.0
2019-08-16 15:20:00,126.91,127.06,126.89,127.02,17958.0,126.91,127.06,126.89,127.02,17958.0
2019-08-16 15:30:00,126.99,127.01,126.8,126.82,15909.0,126.99,127.01,126.8,126.82,15909.0
2019-08-16 15:40:00,126.83,127.36,126.8,127.22,47541.0,126.83,127.36,126.8,127.22,47541.0
2019-08-16 15:50:00,127.23,127.5,127.1,127.18,91414.0,127.23,127.5,127.1,127.18,91414.0
2019-08-19 09:30:00,129.25,129.81,128.6,129.77,57448.0,129.25,129.81,128.6,129.77,57448.0
2019-08-19 09:40:00,129.6,130.54,129.56,130.43,67068.0,129.6,130.54,129.56,130.43,67068.0
2019-08-19 09:50:00,130.44,130.54,129.62,130.23,30913.0,130.44,130.54,129.62,130.23,30913.0
2019-08-19 10:00:00,130.1,130.7,130.0,130.31,70317.0,130.1,130.7,130.0,130.31,70317.0
2019-08-19 10:10:00,130.3,130.58,129.87,130.58,20161.0,130.3,130.58,129.87,130.58,20161.0
2019-08-19 10:20:00,130.57,130.98,130.39,130.47,13900.0,130.57,130.98,130.39,130.47,13900.0
2019-08-19 10:30:00,130.59,130.65,130.26,130.31,16788.0,130.59,130.65,130.26,130.31,16788.0
2019-08-19 10:40:00,130.29,130.33,129.75,130.0,18742.0,130.29,130.33,129.75,130.0,18742.0
2019-08-19 10:50:00,130.0,130.0,129.56,129.78,9341.0,130.0,130.0,129.56,129.78,9341.0
2019-08-19 11:00:00,129.77,129.85,129.65,129.77,8483.0,129.77,129.85,129.65,129.77,8483.0
2019-08-19 11:10:00,129.83,129.99,129.81,129.81,10033.0,129.83,129.99,129.81,129.81,10033.0
2019-08-19 11:20:00,129.84,129.96,129.7,129.72,13370.0,129.84,129.96,129.7,129.72,13370.0
2019-08-19 11:30:00,129.68,130.03,129.59,129.96,12646.0,129.68,130.03,129.59,129.96,12646.0
2019-08-19 11:40:00,129.95,130.35,129.95,130.23,16765.0,129.95,130.35,129.95,130.23,16765.0
2019-08-19 11:50:00,130.27,130.49,130.26,130.4,15641.0,130.27,130.49,130.26,130.4,15641.0
2019-08-19 12:00:00,130.38,130.44,130.26,130.37,13225.0,130.38,130.44,130.26,130.37,13225.0
2019-08-19 12:10:00,130.35,130.72,130.29,130.72,15453.0,130.35,130.72,130.29,130.72,15453.0
2019-08-19 12:20:00,130.71,130.95,130.69,130.76,8715.0,130.71,130.95,130.69,130.76,8715.0
2019-08-19 12:30:00,130.72,130.72,130.51,130.53,3465.0,130.72,130.72,130.51,130.53,3465.0
2019-08-19 12:40:00,130.57,130.66,130.49,130.58,7507.0,130.57,130.66,130.49,130.58,7507.0
2019-08-19 12:50:00,130.53,130.65,130.46,130.56,7377.0,130.53,130.65,130.46,130.56,7377.0
2019-08-19 13:00:00,130.49,130.74,130.49,130.65,6907.0,130.49,130.74,130.49,130.65,6907.0
2019-08-19 13:10:00,130.63,130.8,130.58,130.7,6243.0,130.63,130.8,130.58,130.7,6243.0
2019-08-19 13:20:00,130.71,130.98,130.7,130.84,8771.0,130.71,130.98,130.7,130.84,8771.0
2019-08-19 13:30:00,130.84,130.89,130.54,130.57,21118.0,130.84,130.89,130.54,130.57,21118.0
2019-08-19 13:40:00,130.61,130.67,130.47,130.59,8566.0,130.61,130.67,130.47,130.59,8566.0
2019-08-19 13:50:00,130.59,130.85,130.59,130.81,12810.0,130.59,130.85,130.59,130.81,12810.0
2019-08-19 14:00:00,130.78,130.88,130.7,130.88,8214.0,130.78,130.88,130.7,130.88,8214.0
2019-08-19 14:10:00,130.88,130.89,130.6,130.6,9537.0,130.88,130.89,130.6,130.6,9537.0
2019-08-19 14:20:00,130.59,130.63,130.48,130.56,6441.0,130.59,130.63,130.48,130.56,6441.0
2019-08-19 14:30:00,130.53,130.54,130.28,130.28,10466.0,130.53,130.54,130.28,130.28,10466.0
2019-08-19 14:40:00,130.32,130.61,130.29,130.57,5013.0,130.32,130.61,130.29,130.57,5013.0
2019-08-19 14:50:00,130.54,130.61,130.41,130.5,10365.0,130.54,130.61,130.41,130.5,10365.0
2019-08-19 15:00:00,130.52,130.59,130.42,130.5,9407.0,130.52,130.59,130.42,130.5,9407.0
2019-08-19 15:10:00,130.5,130.5,130.33,130.45,9943.0,130.5,130.5,130.33,130.45,9943.0
2019-08-19 15:20:00,130.43,130.45,130.15,130.28,14388.0,130.43,130.45,130.15,130.28,14388.0
2019-08-19 15:30:00,130.33,130.47,130.28,130.39,15195.0,130.33,130.47,130.28,130.39,15195.0
2019-08-19 15:40:00,130.36,130.44,130.22,130.24,19514.0,130.36,130.44,130.22,130.24,19514.0
2019-08-19 15:50:00,130.24,130.27,129.87,129.94,72895.0,130.24,130.27,129.87,129.94,72895.0
2019-08-20 09:30:00,129.77,130.17,129.35,129.81,30206.0,129.77,130.17,129.35,129.81,30206.0
2019-08-20 09:40:00,129.7,129.8,129.08,129.12,26920.0,129.7,129.8,129.08,129.12,26920.0
2019-08-20 09:50:00,129.12,129.41,128.81,129.27,30342.0,129.12,129.41,128.81,129.27,30342.0
2019-08-20 10:00:00,129.27,129.9,129.2,129.72,55529.0,129.27,129.9,129.2,129.72,55529.0
2019-08-20 10:10:00,129.73,130.45,129.73,130.31,10396.0,129.73,130.45,129.73,130.31,10396.0
2019-08-20 10:20:00,130.26,130.54,130.08,130.47,4104.0,130.26,130.54,130.08,130.47,4104.0
2019-08-20 10:30:00,130.46,130.61,130.25,130.55,17289.0,130.46,130.61,130.25,130.55,17289.0
2019-08-20 10:40:00,130.58,130.81,130.55,130.8,10831.0,130.58,130.81,130.55,130.8,10831.0
2019-08-20 10:50:00,130.81,131.05,130.8,130.88,13478.0,130.81,131.05,130.8,130.88,13478.0
2019-08-20 11:00:00,130.91,131.38,130.74,131.37,19252.0,130.91,131.38,130.74,131.37,19252.0
2019-08-20 11:10:00,131.38,131.5,131.11,131.17,7084.0,131.38,131.5,131.11,131.17,7084.0
2019-08-20 11:20:00,131.17,131.44,130.98,131.41,9801.0,131.17,131.44,130.98,131.41,9801.0
2019-08-20 11:30:00,131.48,131.48,131.24,131.26,3950.0,131.48,131.48,131.24,131.26,3950.0
2019-08-20 11:40:00,131.27,131.38,131.17,131.27,4691.0,131.27,131.38,131.17,131.27,4691.0
2019-08-20 11:50:00,131.26,131.3,131.21,131.22,1300.0,131.26,131.3,131.21,131.22,1300.0
2019-08-20 12:00:00,131.21,131.24,131.1,131.12,4642.0,131.21,131.24,131.1,131.12,4642.0
2019-08-20 12:10:00,131.09,131.24,131.05,131.16,11356.0,131.09,131.24,131.05,131.16,11356.0
2019-08-20 12:20:00,131.16,131.28,131.04,131.11,5437.0,131.16,131.28,131.04,131.11,5437.0
2019-08-20 12:30:00,131.12,131.33,131.12,131.33,8079.0,131.12,131.33,131.12,131.33,8079.0
2019-08-20 12:40:00,131.31,131.56,131.31,131.56,6960.0,131.31,131.56,131.31,131.56,6960.0
2019-08-20 12:50:00,131.61,131.77,131.54,131.77,11122.0,131.61,131.77,131.54,131.77,11122.0
2019-08-20 13:00:00,131.76,131.96,131.76,131.94,8832.0,131.76,131.96,131.76,131.94,8832.0
2019-08-20 13:10:00,131.94,132.09,131.93,132.0,16500.0,131.94,132.09,131.93,132.0,16500.0
2019-08-20 13:20:00,132.01,132.21,131.84,131.84,16675.0,132.01,132.21,131.84,131.84,16675.0
2019-08-20 13:30:00,131.87,131.9,131.53,131.6,10946.0,131.87,131.9,131.53,131.6,10946.0
2019-08-20 13:40:00,131.59,131.66,131.44,131.54,11195.0,131.59,131.66,131.44,131.54,11195.0
2019-08-20 13:50:00,131.52,131.66,131.47,131.64,8068.0,131.52,131.66,131.47,131.64,8068.0
2019-08-20 14:00:00,131.65,131.82,131.56,131.62,13860.0,131.65,131.82,131.56,131.62,13860.0
2019-08-20 14:10:00,131.62,131.64,131.29,131.49,11534.0,131.62,131.64,131.29,131.49,11534.0
2019-08-20 14:20:00,131.45,131.74,131.41,131.51,32011.0,131.45,131.74,131.41,131.51,32011.0
2019-08-20 14:30:00,131.49,131.69,131.44,131.52,8893.0,131.49,131.69,131.44,131.52,8893.0
2019-08-20 14:40:00,131.52,131.65,131.41,131.5,9028.0,131.52,131.65,131.41,131.5,9028.0
2019-08-20 14:50:00,131.5,131.6,131.43,131.55,10124.0,131.5,131.6,131.43,131.55,10124.0
2019-08-20 15:00:00,131.53,131.58,131.44,131.51,9314.0,131.53,131.58,131.44,131.51,9314.0
2019-08-20 15:10:00,131.5,131.89,131.49,131.73,15109.0,131.5,131.89,131.49,131.73,15109.0
2019-08-20 15:20:00,131.69,131.72,131.5,131.55,32257.0,131.69,131.72,131.5,131.55,32257.0
2019-08-20 15:30:00,131.56,131.98,131.54,131.94,33014.0,131.56,131.98,131.54,131.94,33014.0
2019-08-20 15:40:00,131.95,132.07,131.83,131.89,32891.0,131.95,132.07,131.83,131.89,32891.0
2019-08-20 15:50:00,131.9,131.9,131.37,131.39,62847.0,131.9,131.9,131.37,131.39,62847.0
2019-08-21 09:30:00,132.88,132.89,131.14,132.5,57203.0,132.88,132.89,131.14,132.5,57203.0
2019-08-21 09:40:00,132.47,133.69,132.33,133.05,61917.0,132.47,133.69,132.33,133.05,61917.0
2019-08-21 09:50:00,133.02,133.79,132.61,132.85,60150.0,133.02,133.79,132.61,132.85,60150.0
2019-08-21 10:00:00,132.89,133.47,132.76,133.03,27061.0,132.89,133.47,132.76,133.03,27061.0
2019-08-21 10:10:00,133.04,133.46,132.83,133.45,24555.0,133.04,133.46,132.83,133.45,24555.0
2019-08-21 10:20:00,133.41,133.8,133.4,133.7,32394.0,133.41,133.8,133.4,133.7,32394.0
2019-08-21 10:30:00,133.62,134.08,133.57,133.7,34309.0,133.62,134.08,133.57,133.7,34309.0
2019-08-21 10:40:00,133.76,133.92,133.25,133.45,21761.0,133.76,133.92,133.25,133.45,21761.0
2019-08-21 10:50:00,133.52,133.58,133.32,133.39,27490.0,133.52,133.58,133.32,133.39,27490.0
2019-08-21 11:00:00,133.47,134.08,133.25,134.08,33672.0,133.47,134.08,133.25,134.08,33672.0
2019-08-21 11:10:00,134.04,134.26,133.86,134.18,34387.0,134.04,134.26,133.86,134.18,34387.0
2019-08-21 11:20:00,134.19,134.4,133.7,133.78,20804.0,134.19,134.4,133.7,133.78,20804.0
2019-08-21 11:30:00,133.78,134.1,133.51,134.1,29429.0,133.78,134.1,133.51,134.1,29429.0
2019-08-21 11:40:00,134.11,134.37,134.02,134.24,89745.0,134.11,134.37,134.02,134.24,89745.0
2019-08-21 11:50:00,134.27,134.62,134.2,134.62,27913.0,134.27,134.62,134.2,134.62,27913.0
2019-08-21 12:00:00,134.6,134.68,134.22,134.45,12502.0,134.6,134.68,134.22,134.45,12502.0
2019-08-21 12:10:00,134.47,134.75,134.46,134.72,10179.0,134.47,134.75,134.46,134.72,10179.0
2019-08-21 12:20:00,134.77,134.91,134.68,134.9,26062.0,134.77,134.91,134.68,134.9,26062.0
2019-08-21 12:30:00,134.88,134.93,134.77,134.88,13784.0,134.88,134.93,134.77,134.88,13784.0
2019-08-21 12:40:00,134.88,134.9,134.55,134.86,14970.0,134.88,134.9,134.55,134.86,14970.0
2019-08-21 12:50:00,134.89,135.27,134.86,135.24,29239.0,134.89,135.27,134.86,135.24,29239.0
2019-08-21 13:00:00,135.22,135.49,135.0,135.22,150959.0,135.22,135.49,135.0,135.22,150959.0
2019-08-21 13:10:00,135.19,135.51,135.13,135.25,22565.0,135.19,135.51,135.13,135.25,22565.0
2019-08-21 13:20:00,135.29,135.38,135.23,135.29,9462.0,135.29,135.38,135.23,135.29,9462.0
2019-08-21 13:30:00,135.3,135.3,134.63,134.63,13075.0,135.3,135.3,134.63,134.63,13075.0
2019-08-21 13:40:00,134.64,134.68,134.42,134.65,18336.0,134.64,134.68,134.42,134.65,18336.0
2019-08-21 13:50:00,134.65,134.97,134.53,134.84,21697.0,134.65,134.97,134.53,134.84,21697.0
2019-08-21 14:00:00,134.68,134.96,134.46,134.81,8262.0,134.68,134.96,134.46,134.81,8262.0
2019-08-21 14:10:00,134.88,135.29,134.63,135.29,11854.0,134.88,135.29,134.63,135.29,11854.0
2019-08-21 14:20:00,135.29,135.7,135.27,135.67,31934.0,135.29,135.7,135.27,135.67,31934.0
2019-08-21 14:30:00,135.7,135.7,135.28,135.3,15611.0,135.7,135.7,135.28,135.3,15611.0
2019-08-21 14:40:00,135.29,135.37,134.63,134.74,23172.0,135.29,135.37,134.63,134.74,23172.0
2019-08-21 14:50:00,134.75,134.76,134.39,134.63,23071.0,134.75,134.76,134.39,134.63,23071.0
2019-08-21 15:00:00,134.6,134.7,134.28,134.41,18988.0,134.6,134.7,134.28,134.41,18988.0
2019-08-21 15:10:00,134.41,134.45,134.09,134.26,37845.0,134.41,134.45,134.09,134.26,37845.0
2019-08-21 15:20:00,134.26,134.33,134.08,134.24,37120.0,134.26,134.33,134.08,134.24,37120.0
2019-08-21 15:30:00,134.25,134.43,134.21,134.29,25215.0,134.25,134.43,134.21,134.29,25215.0
2019-08-21 15:40:00,134.27,134.39,134.04,134.29,47568.0,134.27,134.39,134.04,134.29,47568.0
2019-08-21 15:50:00,134.28,134.38,133.93,134.21,147494.0,134.28,134.38,133.93,134.21,147494.0
2019-08-22 09:30:00,134.34,134.5,133.25,133.84,23904.0,134.34,134.5,133.25,133.84,23904.0
2019-08-22 09:40:00,133.93,134.39,133.63,133.7,27157.0,133.93,134.39,133.63,133.7,27157.0
2019-08-22 09:50:00,133.7,133.88,133.33,133.43,17012.0,133.7,133.88,133.33,133.43,17012.0
2019-08-22 10:00:00,133.52,133.52,132.68,132.79,20344.0,133.52,133.52,132.68,132.79,20344.0
2019-08-22 10:10:00,132.67,132.92,132.43,132.67,35845.0,132.67,132.92,132.43,132.67,35845.0
2019-08-22 10:20:00,132.67,132.67,132.08,132.22,26932.0,132.67,132.67,132.08,132.22,26932.0
2019-08-22 10:30:00,132.18,132.22,131.43,131.92,32385.0,132.18,132.22,131.43,131.92,32385.0
2019-08-22 10:40:00,131.97,132.18,131.79,131.94,20933.0,131.97,132.18,131.79,131.94,20933.0
2019-08-22 10:50:00,131.94,132.05,131.71,131.75,12581.0,131.94,132.05,131.71,131.75,12581.0
2019-08-22 11:00:00,131.75,132.47,131.75,132.33,18962.0,131.75,132.47,131.75,132.33,18962.0
2019-08-22 11:10:00,132.32,132.51,132.15,132.17,33558.0,132.32,132.51,132.15,132.17,33558.0
2019-08-22 11:20:00,132.21,132.45,132.1,132.3,17622.0,132.21,132.45,132.1,132.3,17622.0
2019-08-22 11:30:00,132.33,132.68,132.28,132.5,12342.0,132.33,132.68,132.28,132.5,12342.0
2019-08-22 11:40:00,132.5,132.5,132.17,132.24,8540.0,132.5,132.5,132.17,132.24,8540.0
2019-08-22 11:50:00,132.3,132.48,132.09,132.34,11762.0,132.3,132.48,132.09,132.34,11762.0
2019-08-22 12:00:00,132.31,132.53,132.26,132.5,11445.0,132.31,132.53,132.26,132.5,11445.0
2019-08-22 12:10:00,132.46,132.69,132.43,132.64,6500.0,132.46,132.69,132.43,132.64,6500.0
2019-08-22 12:20:00,132.7,132.76,132.64,132.64,6174.0,132.7,132.76,132.64,132.64,6174.0
2019-08-22 12:30:00,132.63,132.73,132.36,132.38,8271.0,132.63,132.73,132.36,132.38,8271.0
2019-08-22 12:40:00,132.33,132.45,132.25,132.37,12931.0,132.33,132.45,132.25,132.37,12931.0
2019-08-22 12:50:00,132.4,132.45,132.31,132.32,7874.0,132.4,132.45,132.31,132.32,7874.0
2019-08-22 13:00:00,132.25,132.44,132.22,132.38,11635.0,132.25,132.44,132.22,132.38,11635.0
2019-08-22 13:10:00,132.38,132.4,132.27,132.35,15689.0,132.38,132.4,132.27,132.35,15689.0
2019-08-22 13:20:00,132.38,132.76,132.33,132.56,4416.0,132.38,132.76,132.33,132.56,4416.0
2019-08-22 13:30:00,132.55,132.9,132.55,132.84,4710.0,132.55,132.9,132.55,132.84,4710.0
2019-08-22 13:40:00,132.85,132.86,132.6,132.6,7600.0,132.85,132.86,132.6,132.6,7600.0
2019-08-22 13:50:00,132.56,132.74,132.55,132.72,9751.0,132.56,132.74,132.55,132.72,9751.0
2019-08-22 14:00:00,132.72,132.87,132.65,132.84,7473.0,132.72,132.87,132.65,132.84,7473.0
2019-08-22 14:10:00,132.75,132.82,132.55,132.55,7169.0,132.75,132.82,132.55,132.55,7169.0
2019-08-22 14:20:00,132.57,132.69,132.48,132.64,3700.0,132.57,132.69,132.48,132.64,3700.0
2019-08-22 14:30:00,132.68,132.84,132.66,132.84,12047.0,132.68,132.84,132.66,132.84,12047.0
2019-08-22 14:40:00,132.83,133.03,132.82,132.97,7345.0,132.83,133.03,132.82,132.97,7345.0
2019-08-22 14:50:00,132.98,133.06,132.83,132.92,8912.0,132.98,133.06,132.83,132.92,8912.0
2019-08-22 15:00:00,132.87,132.87,132.6,132.73,11472.0,132.87,132.87,132.6,132.73,11472.0
2019-08-22 15:10:00,132.65,132.65,132.38,132.41,17426.0,132.65,132.65,132.38,132.41,17426.0
2019-08-22 15:20:00,132.44,132.47,132.34,132.39,16326.0,132.44,132.47,132.34,132.39,16326.0
2019-08-22 15:30:00,132.39,132.52,132.17,132.52,33825.0,132.39,132.52,132.17,132.52,33825.0
2019-08-22 15:40:00,132.52,132.67,132.48,132.63,14838.0,132.52,132.67,132.48,132.63,14838.0
2019-08-22 15:50:00,132.67,132.84,132.31,132.33,51692.0,132.67,132.84,132.31,132.33,51692.0
2019-08-23 09:30:00,132.28,132.53,131.16,131.16,24671.0,132.28,132.53,131.16,131.16,24671.0
2019-08-23 09:40:00,131.31,131.74,130.81,131.12,40746.0,131.31,131.74,130.81,131.12,40746.0
2019-08-23 09:50:00,131.04,131.43,130.88,131.12,22098.0,131.04,131.43,130.88,131.12,22098.0
2019-08-23 10:00:00,131.11,131.91,130.99,131.39,18364.0,131.11,131.91,130.99,131.39,18364.0
2019-08-23 10:10:00,131.3,131.8,131.08,131.8,9524.0,131.3,131.8,131.08,131.8,9524.0
2019-08-23 10:20:00,131.86,132.24,131.39,131.39,35551.0,131.86,132.24,131.39,131.39,35551.0
2019-08-23 10:30:00,131.47,132.07,131.32,132.07,19734.0,131.47,132.07,131.32,132.07,19734.0
2019-08-23 10:40:00,132.07,132.16,131.93,132.05,14873.0,132.07,132.16,131.93,132.05,14873.0
2019-08-23 10:50:00,132.1,132.32,131.91,131.98,15662.0,132.1,132.32,131.91,131.98,15662.0
2019-08-23 11:00:00,131.96,132.08,130.05,130.05,34517.0,131.96,132.08,130.05,130.05,34517.0
2019-08-23 11:10:00,130.0,130.63,129.83,130.63,46320.0,130.0,130.63,129.83,130.63,46320.0
2019-08-23 11:20:00,130.49,130.56,130.03,130.13,20429.0,130.49,130.56,130.03,130.13,20429.0
2019-08-23 11:30:00,130.25,130.25,129.74,130.14,18299.0,130.25,130.25,129.74,130.14,18299.0
2019-08-23 11:40:00,130.04,130.28,129.6,129.6,32485.0,130.04,130.28,129.6,129.6,32485.0
2019-08-23 11:50:00,129.69,129.89,129.3,129.35,17539.0,129.69,129.89,129.3,129.35,17539.0
2019-08-23 12:00:00,129.41,129.43,128.87,128.92,24893.0,129.41,129.43,128.87,128.92,24893.0
2019-08-23 12:10:00,129.01,129.56,128.93,129.54,13174.0,129.01,129.56,128.93,129.54,13174.0
2019-08-23 12:20:00,129.47,129.54,129.28,129.38,11791.0,129.47,129.54,129.28,129.38,11791.0
2019-08-23 12:30:00,129.31,129.71,129.31,129.52,11444.0,129.31,129.71,129.31,129.52,11444.0
2019-08-23 12:40:00,129.52,129.52,129.09,129.16,11979.0,129.52,129.52,129.09,129.16,11979.0
2019-08-23 12:50:00,129.11,129.34,128.96,129.31,24382.0,129.11,129.34,128.96,129.31,24382.0
2019-08-23 13:00:00,129.31,129.38,128.87,128.99,23847.0,129.31,129.38,128.87,128.99,23847.0
2019-08-23 13:10:00,128.87,129.36,128.85,128.9,11137.0,128.87,129.36,128.85,128.9,11137.0
2019-08-23 13:20:00,128.91,129.09,128.71,129.09,16732.0,128.91,129.09,128.71,129.09,16732.0
2019-08-23 13:30:00,129.1,129.38,128.99,129.36,7006.0,129.1,129.38,128.99,129.36,7006.0
2019-08-23 13:40:00,129.3,129.5,129.1,129.41,7167.0,129.3,129.5,129.1,129.41,7167.0
2019-08-23 13:50:00,129.35,129.61,129.32,129.49,9357.0,129.35,129.61,129.32,129.49,9357.0
2019-08-23 14:00:00,129.48,129.49,129.21,129.27,8599.0,129.48,129.49,129.21,129.27,8599.0
2019-08-23 14:10:00,129.21,129.34,129.15,129.16,9454.0,129.21,129.34,129.15,129.16,9454.0
2019-08-23 14:20:00,129.32,129.4,129.14,129.4,6875.0,129.32,129.4,129.14,129.4,6875.0
2019-08-23 14:30:00,129.44,129.6,129.35,129.37,10913.0,129.44,129.6,129.35,129.37,10913.0
2019-08-23 14:40:00,129.41,129.49,129.24,129.28,14750.0,129.41,129.49,129.24,129.28,14750.0
2019-08-23 14:50:00,129.28,129.54,129.23,129.47,5961.0,129.28,129.54,129.23,129.47,5961.0
2019-08-23 15:00:00,129.47,129.62,129.31,129.32,10339.0,129.47,129.62,129.31,129.32,10339.0
2019-08-23 15:10:00,129.35,129.43,129.03,129.34,14519.0,129.35,129.43,129.03,129.34,14519.0
2019-08-23 15:20:00,129.34,129.45,129.12,129.16,18031.0,129.34,129.45,129.12,129.16,18031.0
2019-08-23 15:30:00,129.13,129.18,128.92,129.01,27161.0,129.13,129.18,128.92,129.01,27161.0
2019-08-23 15:40:00,129.0,129.04,128.81,128.81,37180.0,129.0,129.04,128.81,128.81,37180.0
2019-08-23 15:50:00,128.84,128.9,128.44,128.84,122389.0,128.84,128.9,128.44,128.84,122389.0
2019-08-26 09:30:00,129.85,129.99,128.09,129.64,44602.0,129.85,129.99,128.09,129.64,44602.0
2019-08-26 09:40:00,129.62,130.24,129.05,129.05,25959.0,129.62,130.24,129.05,129.05,25959.0
2019-08-26 09:50:00,129.22,130.07,129.19,130.05,22190.0,129.22,130.07,129.19,130.05,22190.0
2019-08-26 10:00:00,130.15,130.35,129.66,129.9,9925.0,130.15,130.35,129.66,129.9,9925.0
2019-08-26 10:10:00,129.6,130.04,129.0,129.12,51068.0,129.6,130.04,129.0,129.12,51068.0
2019-08-26 10:20:00,129.11,129.31,128.78,128.91,45951.0,129.11,129.31,128.78,128.91,45951.0
2019-08-26 10:30:00,128.91,129.51,128.81,129.33,11909.0,128.91,129.51,128.81,129.33,11909.0
2019-08-26 10:40:00,129.18,129.62,129.18,129.39,17806.0,129.18,129.62,129.18,129.39,17806.0
2019-08-26 10:50:00,129.46,129.54,129.15,129.31,8905.0,129.46,129.54,129.15,129.31,8905.0
2019-08-26 11:00:00,129.33,129.44,129.06,129.27,15137.0,129.33,129.44,129.06,129.27,15137.0
2019-08-26 11:10:00,129.3,129.65,129.25,129.3,9565.0,129.3,129.65,129.25,129.3,9565.0
2019-08-26 11:20:00,129.3,129.42,129.14,129.28,19518.0,129.3,129.42,129.14,129.28,19518.0
2019-08-26 11:30:00,129.22,129.35,129.14,129.29,6521.0,129.22,129.35,129.14,129.29,6521.0
2019-08-26 11:40:00,129.31,129.32,129.04,129.16,6568.0,129.31,129.32,129.04,129.16,6568.0
2019-08-26 11:50:00,129.18,129.65,129.18,129.5,8374.0,129.18,129.65,129.18,129.5,8374.0
2019-08-26 12:00:00,129.5,129.5,129.31,129.35,8914.0,129.5,129.5,129.31,129.35,8914.0
2019-08-26 12:10:00,129.38,129.39,129.09,129.21,5699.0,129.38,129.39,129.09,129.21,5699.0
2019-08-26 12:20:00,129.21,129.52,129.15,129.42,19360.0,129.21,129.52,129.15,129.42,19360.0
2019-08-26 12:30:00,129.42,129.49,129.33,129.39,10444.0,129.42,129.49,129.33,129.39,10444.0
2019-08-26 12:40:00,129.43,129.44,129.25,129.35,8404.0,129.43,129.44,129.25,129.35,8404.0
2019-08-26 12:50:00,129.35,129.9,129.33,129.83,8400.0,129.35,129.9,129.33,129.83,8400.0
2019-08-26 13:00:00,129.86,130.03,129.85,130.03,2410.0,129.86,130.03,129.85,130.03,2410.0
2019-08-26 13:10:00,130.03,130.03,129.72,129.83,7130.0,130.03,130.03,129.72,129.83,7130.0
2019-08-26 13:20:00,129.79,129.79,129.59,129.72,5745.0,129.79,129.79,129.59,129.72,5745.0
2019-08-26 13:30:00,129.74,129.75,129.59,129.67,10359.0,129.74,129.75,129.59,129.67,10359.0
2019-08-26 13:40:00,129.62,129.78,129.62,129.78,8912.0,129.62,129.78,129.62,129.78,8912.0
2019-08-26 13:50:00,129.77,129.8,129.66,129.74,6533.0,129.77,129.8,129.66,129.74,6533.0
2019-08-26 14:00:00,129.73,129.73,129.5,129.56,10318.0,129.73,129.73,129.5,129.56,10318.0
2019-08-26 14:10:00,129.58,129.68,129.51,129.54,10059.0,129.58,129.68,129.51,129.54,10059.0
2019-08-26 14:20:00,129.53,129.65,129.45,129.57,8988.0,129.53,129.65,129.45,129.57,8988.0
2019-08-26 14:30:00,129.52,129.75,129.52,129.75,6470.0,129.52,129.75,129.52,129.75,6470.0
2019-08-26 14:40:00,129.75,129.85,129.61,129.77,34069.0,129.75,129.85,129.61,129.77,34069.0
2019-08-26 14:50:00,129.78,129.83,129.73,129.79,24779.0,129.78,129.83,129.73,129.79,24779.0
2019-08-26 15:00:00,129.82,130.1,129.66,129.78,16294.0,129.82,130.1,129.66,129.78,16294.0
2019-08-26 15:10:00,129.75,130.05,129.67,130.03,14648.0,129.75,130.05,129.67,130.03,14648.0
2019-08-26 15:20:00,130.01,130.19,129.96,130.04,14892.0,130.01,130.19,129.96,130.04,14892.0
2019-08-26 15:30:00,130.0,130.16,130.0,130.05,12609.0,130.0,130.16,130.0,130.05,12609.0
2019-08-26 15:40:00,130.02,130.05,129.82,129.86,20233.0,130.02,130.05,129.82,129.86,20233.0
2019-08-26 15:50:00,129.86,130.56,129.85,130.5,88908.0,129.86,130.56,129.85,130.5,88908.0
2019-08-27 09:30:00,131.67,132.09,131.0,131.08,29358.0,131.67,132.09,131.0,131.08,29358.0
2019-08-27 09:40:00,131.08,132.07,131.07,131.88,33087.0,131.08,132.07,131.07,131.88,33087.0
2019-08-27 09:50:00,131.82,131.92,130.82,130.94,39631.0,131.82,131.92,130.82,130.94,39631.0
2019-08-27 10:00:00,130.97,131.26,130.79,130.93,23002.0,130.97,131.26,130.79,130.93,23002.0
2019-08-27 10:10:00,130.85,131.59,130.73,131.59,19772.0,130.85,131.59,130.73,131.59,19772.0
2019-08-27 10:20:00,131.6,132.12,131.6,131.96,10759.0,131.6,132.12,131.6,131.96,10759.0
2019-08-27 10:30:00,131.9,132.15,131.87,131.98,6520.0,131.9,132.15,131.87,131.98,6520.0
2019-08-27 10:40:00,132.07,132.09,131.58,131.65,9439.0,132.07,132.09,131.58,131.65,9439.0
2019-08-27 10:50:00,131.66,131.8,131.54,131.58,10203.0,131.66,131.8,131.54,131.58,10203.0
2019-08-27 11:00:00,131.58,131.77,131.24,131.24,15280.0,131.58,131.77,131.24,131.24,15280.0
2019-08-27 11:10:00,131.21,131.25,130.57,130.6,19341.0,131.21,131.25,130.57,130.6,19341.0
2019-08-27 11:20:00,130.58,130.74,130.42,130.56,18419.0,130.58,130.74,130.42,130.56,18419.0
2019-08-27 11:30:00,130.53,130.77,130.47,130.56,13842.0,130.53,130.77,130.47,130.56,13842.0
2019-08-27 11:40:00,130.55,130.82,130.44,130.76,10423.0,130.55,130.82,130.44,130.76,10423.0
2019-08-27 11:50:00,130.75,130.89,130.36,130.46,15942.0,130.75,130.89,130.36,130.46,15942.0
2019-08-27 12:00:00,130.48,130.68,130.33,130.44,3924.0,130.48,130.68,130.33,130.44,3924.0
2019-08-27 12:10:00,130.48,130.66,130.48,130.61,3437.0,130.48,130.66,130.48,130.61,3437.0
2019-08-27 12:20:00,130.61,130.74,130.33,130.34,5990.0,130.61,130.74,130.33,130.34,5990.0
2019-08-27 12:30:00,130.31,130.38,130.06,130.06,6281.0,130.31,130.38,130.06,130.06,6281.0
2019-08-27 12:40:00,129.99,130.28,129.91,130.16,10926.0,129.99,130.28,129.91,130.16,10926.0
2019-08-27 12:50:00,130.13,130.21,129.93,130.03,7581.0,130.13,130.21,129.93,130.03,7581.0
2019-08-27 13:00:00,129.93,130.17,129.86,130.11,2945.0,129.93,130.17,129.86,130.11,2945.0
2019-08-27 13:10:00,130.09,130.14,129.92,130.06,9281.0,130.09,130.14,129.92,130.06,9281.0
2019-08-27 13:20:00,130.16,130.35,130.16,130.34,3549.0,130.16,130.35,130.16,130.34,3549.0
2019-08-27 13:30:00,130.39,130.79,130.28,130.56,14037.0,130.39,130.79,130.28,130.56,14037.0
2019-08-27 13:40:00,130.58,130.68,130.43,130.59,8482.0,130.58,130.68,130.43,130.59,8482.0
2019-08-27 13:50:00,130.59,130.59,130.36,130.42,5957.0,130.59,130.59,130.36,130.42,5957.0
2019-08-27 14:00:00,130.42,130.63,130.27,130.28,3986.0,130.42,130.63,130.27,130.28,3986.0
2019-08-27 14:10:00,130.19,130.21,130.0,130.2,6304.0,130.19,130.21,130.0,130.2,6304.0
2019-08-27 14:20:00,130.21,130.24,130.08,130.14,3210.0,130.21,130.24,130.08,130.14,3210.0
2019-08-27 14:30:00,130.08,130.23,130.03,130.2,7000.0,130.08,130.23,130.03,130.2,7000.0
2019-08-27 14:40:00,130.18,130.35,130.18,130.35,3200.0,130.18,130.35,130.18,130.35,3200.0
2019-08-27 14:50:00,130.34,130.65,130.34,130.63,9966.0,130.34,130.65,130.34,130.63,9966.0
2019-08-27 15:00:00,130.61,130.92,130.6,130.75,6105.0,130.61,130.92,130.6,130.75,6105.0
2019-08-27 15:10:00,130.74,130.74,130.5,130.71,12848.0,130.74,130.74,130.5,130.71,12848.0
2019-08-27 15:20:00,130.69,130.69,130.44,130.53,8459.0,130.69,130.69,130.44,130.53,8459.0
2019-08-27 15:30:00,130.46,130.58,130.32,130.58,10947.0,130.46,130.58,130.32,130.58,10947.0
2019-08-27 15:40:00,130.58,130.85,130.53,130.78,18738.0,130.58,130.85,130.53,130.78,18738.0
2019-08-27 15:50:00,130.79,131.0,130.5,130.8,76302.0,130.79,131.0,130.5,130.8,76302.0
2019-08-28 09:30:00,130.78,130.9,128.64,128.97,23498.0,130.78,130.9,128.64,128.97,23498.0
2019-08-28 09:40:00,128.96,130.16,128.75,129.75,21852.0,128.96,130.16,128.75,129.75,21852.0
2019-08-28 09:50:00,129.64,129.91,129.36,129.61,25719.0,129.64,129.91,129.36,129.61,25719.0
2019-08-28 10:00:00,129.49,130.19,129.3,130.12,13546.0,129.49,130.19,129.3,130.12,13546.0
2019-08-28 10:10:00,130.12,130.24,129.88,129.92,6990.0,130.12,130.24,129.88,129.92,6990.0
2019-08-28 10:20:00,129.9,130.24,129.9,130.09,11260.0,129.9,130.24,129.9,130.09,11260.0
2019-08-28 10:30:00,130.1,130.35,130.04,130.3,13028.0,130.1,130.35,130.04,130.3,13028.0
2019-08-28 10:40:00,130.28,130.48,130.11,130.11,8053.0,130.28,130.48,130.11,130.11,8053.0
2019-08-28 10:50:00,130.16,130.17,129.62,129.84,8136.0,130.16,130.17,129.62,129.84,8136.0
2019-08-28 11:00:00,129.8,129.81,129.37,129.74,17563.0,129.8,129.81,129.37,129.74,17563.0
2019-08-28 11:10:00,129.83,129.83,129.29,129.52,10000.0,129.83,129.83,129.29,129.52,10000.0
2019-08-28 11:20:00,129.54,129.58,129.27,129.49,10800.0,129.54,129.58,129.27,129.49,10800.0
2019-08-28 11:30:00,129.56,129.71,129.22,129.28,8012.0,129.56,129.71,129.22,129.28,8012.0
2019-08-28 11:40:00,129.25,129.9,129.25,129.9,5679.0,129.25,129.9,129.25,129.9,5679.0
2019-08-28 11:50:00,129.86,129.89,129.67,129.85,13612.0,129.86,129.89,129.67,129.85,13612.0
2019-08-28 12:00:00,129.81,129.84,129.57,129.59,8937.0,129.81,129.84,129.57,129.59,8937.0
2019-08-28 12:10:00,129.54,129.91,129.54,129.91,6060.0,129.54,129.91,129.54,129.91,6060.0
2019-08-28 12:20:00,129.93,129.98,129.8,129.87,2998.0,129.93,129.98,129.8,129.87,2998.0
2019-08-28 12:30:00,129.93,130.06,129.85,130.0,3151.0,129.93,130.06,129.85,130.0,3151.0
2019-08-28 12:40:00,129.93,130.01,129.91,129.97,3805.0,129.93,130.01,129.91,129.97,3805.0
2019-08-28 12:50:00,129.96,130.32,129.94,130.32,4692.0,129.96,130.32,129.94,130.32,4692.0
2019-08-28 13:00:00,130.32,130.33,130.14,130.15,4400.0,130.32,130.33,130.14,130.15,4400.0
2019-08-28 13:10:00,130.18,130.18,129.82,129.95,9397.0,130.18,130.18,129.82,129.95,9397.0
2019-08-28 13:20:00,130.02,130.21,129.95,130.01,7850.0,130.02,130.21,129.95,130.01,7850.0
2019-08-28 13:30:00,130.0,130.42,129.94,130.41,4070.0,130.0,130.42,129.94,130.41,4070.0
2019-08-28 13:40:00,130.35,130.58,130.35,130.58,7800.0,130.35,130.58,130.35,130.58,7800.0
2019-08-28 13:50:00,130.59,130.71,130.5,130.62,3200.0,130.59,130.71,130.5,130.62,3200.0
2019-08-28 14:00:00,130.66,130.66,130.46,130.5,4330.0,130.66,130.66,130.46,130.5,4330.0
2019-08-28 14:10:00,130.49,130.5,130.37,130.37,7053.0,130.49,130.5,130.37,130.37,7053.0
2019-08-28 14:20:00,130.38,130.4,130.27,130.31,4540.0,130.38,130.4,130.27,130.31,4540.0
2019-08-28 14:30:00,130.34,130.69,130.34,130.69,3522.0,130.34,130.69,130.34,130.69,3522.0
2019-08-28 14:40:00,130.74,131.16,130.74,131.0,10075.0,130.74,131.16,130.74,131.0,10075.0
2019-08-28 14:50:00,131.03,131.18,130.7,130.75,14351.0,131.03,131.18,130.7,130.75,14351.0
2019-08-28 15:00:00,130.74,130.89,130.73,130.81,5100.0,130.74,130.89,130.73,130.81,5100.0
2019-08-28 15:10:00,130.78,130.98,130.73,130.98,6200.0,130.78,130.98,130.73,130.98,6200.0
2019-08-28 15:20:00,131.02,131.02,130.82,130.89,5469.0,131.02,131.02,130.82,130.89,5469.0
2019-08-28 15:30:00,130.87,131.09,130.82,131.09,9043.0,130.87,131.09,130.82,131.09,9043.0
2019-08-28 15:40:00,131.07,131.2,131.03,131.18,25047.0,131.07,131.2,131.03,131.18,25047.0
2019-08-28 15:50:00,131.2,131.37,131.18,131.26,63763.0,131.2,131.37,131.18,131.26,63763.0
2019-08-29 09:30:00,132.95,133.46,132.08,132.34,20960.0,132.95,133.46,132.08,132.34,20960.0
2019-08-29 09:40:00,132.1,132.74,131.63,132.58,12966.0,132.1,132.74,131.63,132.58,12966.0
2019-08-29 09:50:00,132.44,132.81,132.35,132.77,20895.0,132.44,132.81,132.35,132.77,20895.0
2019-08-29 10:00:00,132.8,133.0,132.44,132.65,7612.0,132.8,133.0,132.44,132.65,7612.0
2019-08-29 10:10:00,132.61,132.61,132.12,132.24,21518.0,132.61,132.61,132.12,132.24,21518.0
2019-08-29 10:20:00,132.18,132.41,131.93,132.41,4326.0,132.18,132.41,131.93,132.41,4326.0
2019-08-29 10:30:00,132.46,132.49,131.43,131.77,8775.0,132.46,132.49,131.43,131.77,8775.0
2019-08-29 10:40:00,131.71,131.95,131.6,131.73,20300.0,131.71,131.95,131.6,131.73,20300.0
2019-08-29 10:50:00,131.71,132.09,131.71,132.09,14293.0,131.71,132.09,131.71,132.09,14293.0
2019-08-29 11:00:00,132.1,132.23,131.94,132.16,11951.0,132.1,132.23,131.94,132.16,11951.0
2019-08-29 11:10:00,132.2,132.65,132.18,132.48,7500.0,132.2,132.65,132.18,132.48,7500.0
2019-08-29 11:20:00,132.47,132.84,132.45,132.75,30179.0,132.47,132.84,132.45,132.75,30179.0
2019-08-29 11:30:00,132.77,133.0,132.67,132.71,15631.0,132.77,133.0,132.67,132.71,15631.0
2019-08-29 11:40:00,132.72,132.97,132.64,132.94,6819.0,132.72,132.97,132.64,132.94,6819.0
2019-08-29 11:50:00,132.92,133.11,132.8,132.89,11082.0,132.92,133.11,132.8,132.89,11082.0
2019-08-29 12:00:00,132.82,132.82,132.58,132.62,4690.0,132.82,132.82,132.58,132.62,4690.0
2019-08-29 12:10:00,132.64,132.88,132.59,132.83,7282.0,132.64,132.88,132.59,132.83,7282.0
2019-08-29 12:20:00,132.81,132.82,132.52,132.53,4272.0,132.81,132.82,132.52,132.53,4272.0
2019-08-29 12:30:00,132.49,132.81,132.44,132.78,3900.0,132.49,132.81,132.44,132.78,3900.0
2019-08-29 12:40:00,132.77,132.77,132.47,132.58,7816.0,132.77,132.77,132.47,132.58,7816.0
2019-08-29 12:50:00,132.51,132.57,132.42,132.48,6334.0,132.51,132.57,132.42,132.48,6334.0
2019-08-29 13:00:00,132.49,132.59,132.32,132.37,9273.0,132.49,132.59,132.32,132.37,9273.0
2019-08-29 13:10:00,132.31,132.33,132.15,132.31,26997.0,132.31,132.33,132.15,132.31,26997.0
2019-08-29 13:20:00,132.35,132.43,132.26,132.29,6718.0,132.35,132.43,132.26,132.29,6718.0
2019-08-29 13:30:00,132.28,132.28,132.05,132.21,8800.0,132.28,132.28,132.05,132.21,8800.0
2019-08-29 13:40:00,132.24,132.27,132.06,132.21,7936.0,132.24,132.27,132.06,132.21,7936.0
2019-08-29 13:50:00,132.23,132.35,132.2,132.28,13608.0,132.23,132.35,132.2,132.28,13608.0
2019-08-29 14:00:00,132.32,132.52,132.3,132.48,11587.0,132.32,132.52,132.3,132.48,11587.0
2019-08-29 14:10:00,132.44,132.47,132.12,132.16,10788.0,132.44,132.47,132.12,132.16,10788.0
2019-08-29 14:20:00,132.15,132.42,132.15,132.23,12659.0,132.15,132.42,132.15,132.23,12659.0
2019-08-29 14:30:00,132.26,132.37,132.18,132.27,7500.0,132.26,132.37,132.18,132.27,7500.0
2019-08-29 14:40:00,132.27,132.28,132.05,132.1,4400.0,132.27,132.28,132.05,132.1,4400.0
2019-08-29 14:50:00,132.1,132.14,131.97,132.09,4466.0,132.1,132.14,131.97,132.09,4466.0
2019-08-29 15:00:00,132.08,132.19,132.02,132.19,10300.0,132.08,132.19,132.02,132.19,10300.0
2019-08-29 15:10:00,132.2,132.42,132.14,132.39,9731.0,132.2,132.42,132.14,132.39,9731.0
2019-08-29 15:20:00,132.38,132.38,132.2,132.2,6508.0,132.38,132.38,132.2,132.2,6508.0
2019-08-29 15:30:00,132.21,132.46,132.21,132.44,23723.0,132.21,132.46,132.21,132.44,23723.0
2019-08-29 15:40:00,132.42,132.6,132.34,132.55,35546.0,132.42,132.6,132.34,132.55,35546.0
2019-08-29 15:50:00,132.54,132.61,132.34,132.39,79815.0,132.54,132.61,132.34,132.39,79815.0
2019-08-30 09:30:00,133.43,134.41,131.9,132.16,42457.0,133.43,134.41,131.9,132.16,42457.0
2019-08-30 09:40:00,132.38,132.38,131.3,131.81,23620.0,132.38,132.38,131.3,131.81,23620.0
2019-08-30 09:50:00,131.81,131.95,131.3,131.58,24893.0,131.81,131.95,131.3,131.58,24893.0
2019-08-30 10:00:00,131.56,131.8,131.17,131.51,37903.0,131.56,131.8,131.17,131.51,37903.0
2019-08-30 10:10:00,131.59,131.89,131.55,131.71,20059.0,131.59,131.89,131.55,131.71,20059.0
2019-08-30 10:20:00,131.7,131.76,131.47,131.68,10138.0,131.7,131.76,131.47,131.68,10138.0
2019-08-30 10:30:00,131.83,131.85,131.49,131.57,11813.0,131.83,131.85,131.49,131.57,11813.0
2019-08-30 10:40:00,131.59,132.0,131.42,131.74,46445.0,131.59,132.0,131.42,131.74,46445.0
2019-08-30 10:50:00,131.71,131.71,131.2,131.2,8080.0,131.71,131.71,131.2,131.2,8080.0
2019-08-30 11:00:00,131.26,131.26,130.72,130.88,17094.0,131.26,131.26,130.72,130.88,17094.0
2019-08-30 11:10:00,130.89,131.06,130.65,130.92,34153.0,130.89,131.06,130.65,130.92,34153.0
2019-08-30 11:20:00,130.9,131.3,130.83,131.3,18655.0,130.9,131.3,130.83,131.3,18655.0
2019-08-30 11:30:00,131.33,131.71,131.27,131.36,13516.0,131.33,131.71,131.27,131.36,13516.0
2019-08-30 11:40:00,131.37,131.73,131.33,131.64,12832.0,131.37,131.73,131.33,131.64,12832.0
2019-08-30 11:50:00,131.64,131.93,131.51,131.56,55933.0,131.64,131.93,131.51,131.56,55933.0
2019-08-30 12:00:00,131.56,131.94,131.56,131.84,3982.0,131.56,131.94,131.56,131.84,3982.0
2019-08-30 12:10:00,131.76,132.22,131.76,132.12,9948.0,131.76,132.22,131.76,132.12,9948.0
2019-08-30 12:20:00,132.03,132.28,131.84,132.24,14182.0,132.03,132.28,131.84,132.24,14182.0
2019-08-30 12:30:00,132.24,132.42,132.14,132.29,16452.0,132.24,132.42,132.14,132.29,16452.0
2019-08-30 12:40:00,132.28,132.33,132.08,132.21,4241.0,132.28,132.33,132.08,132.21,4241.0
2019-08-30 12:50:00,132.12,132.24,132.08,132.09,5243.0,132.12,132.24,132.08,132.09,5243.0
2019-08-30 13:00:00,132.05,132.06,131.73,131.89,2700.0,132.05,132.06,131.73,131.89,2700.0
2019-08-30 13:10:00,131.87,132.0,131.62,131.62,6055.0,131.87,132.0,131.62,131.62,6055.0
2019-08-30 13:20:00,131.82,131.83,131.49,131.49,5175.0,131.82,131.83,131.49,131.49,5175.0
2019-08-30 13:30:00,131.49,132.05,131.45,131.83,24073.0,131.49,132.05,131.45,131.83,24073.0
2019-08-30 13:40:00,131.74,131.89,131.74,131.86,3141.0,131.74,131.89,131.74,131.86,3141.0
2019-08-30 13:50:00,131.84,131.88,131.7,131.7,3532.0,131.84,131.88,131.7,131.7,3532.0
2019-08-30 14:00:00,131.78,132.01,131.78,132.01,3900.0,131.78,132.01,131.78,132.01,3900.0
2019-08-30 14:10:00,132.03,132.03,131.83,131.96,7207.0,132.03,132.03,131.83,131.96,7207.0
2019-08-30 14:20:00,131.86,131.86,131.64,131.7,3074.0,131.86,131.86,131.64,131.7,3074.0
2019-08-30 14:30:00,131.66,131.76,131.59,131.59,20066.0,131.66,131.76,131.59,131.59,20066.0
2019-08-30 14:40:00,131.63,131.76,131.52,131.52,8116.0,131.63,131.76,131.52,131.52,8116.0
2019-08-30 14:50:00,131.53,131.65,131.53,131.62,1800.0,131.53,131.65,131.53,131.62,1800.0
2019-08-30 15:00:00,131.58,131.69,131.52,131.63,3500.0,131.58,131.69,131.52,131.63,3500.0
2019-08-30 15:10:00,131.62,131.65,131.29,131.42,9352.0,131.62,131.65,131.29,131.42,9352.0
2019-08-30 15:20:00,131.45,131.81,131.41,131.67,29503.0,131.45,131.81,131.41,131.67,29503.0
2019-08-30 15:30:00,131.65,131.8,131.6,131.8,6860.0,131.65,131.8,131.6,131.8,6860.0
2019-08-30 15:40:00,131.84,131.84,131.66,131.73,12399.0,131.84,131.84,131.66,131.73,12399.0
2019-08-30 15:50:00,131.75,132.08,131.57,132.02,75203.0,131.75,132.08,131.57,132.02,75203.0
2019-09-03 09:30:00,130.92,132.46,130.73,132.06,53840.0,130.92,132.46,130.73,132.06,53840.0
2019-09-03 09:40:00,132.25,132.65,131.63,132.02,134560.0,132.25,132.65,131.63,132.02,134560.0
2019-09-03 09:50:00,132.15,132.68,131.92,132.38,35064.0,132.15,132.68,131.92,132.38,35064.0
2019-09-03 10:00:00,132.2,132.2,131.28,131.61,33942.0,132.2,132.2,131.28,131.61,33942.0
2019-09-03 10:10:00,131.65,132.05,131.6,132.01,28882.0,131.65,132.05,131.6,132.01,28882.0
2019-09-03 10:20:00,131.98,132.46,131.93,132.46,30749.0,131.98,132.46,131.93,132.46,30749.0
2019-09-03 10:30:00,132.44,132.48,131.68,131.75,18736.0,132.44,132.48,131.68,131.75,18736.0
2019-09-03 10:40:00,131.7,132.26,131.7,132.0,29828.0,131.7,132.26,131.7,132.0,29828.0
2019-09-03 10:50:00,131.94,132.25,131.67,132.25,17706.0,131.94,132.25,131.67,132.25,17706.0
2019-09-03 11:00:00,132.16,132.16,131.83,132.05,22313.0,132.16,132.16,131.83,132.05,22313.0
2019-09-03 11:10:00,131.94,132.11,131.76,131.97,24126.0,131.94,132.11,131.76,131.97,24126.0
2019-09-03 11:20:00,131.96,132.08,131.64,131.67,16411.0,131.96,132.08,131.64,131.67,16411.0
2019-09-03 11:30:00,131.64,132.13,131.37,132.03,18785.0,131.64,132.13,131.37,132.03,18785.0
2019-09-03 11:40:00,132.02,132.16,131.76,132.1,47028.0,132.02,132.16,131.76,132.1,47028.0
2019-09-03 11:50:00,132.09,132.28,131.92,132.25,21880.0,132.09,132.28,131.92,132.25,21880.0
2019-09-03 12:00:00,132.21,132.32,132.07,132.08,12248.0,132.21,132.32,132.07,132.08,12248.0
2019-09-03 12:10:00,132.09,132.14,131.56,131.61,8975.0,132.09,132.14,131.56,131.61,8975.0
2019-09-03 12:20:00,131.61,131.62,131.32,131.62,14091.0,131.61,131.62,131.32,131.62,14091.0
2019-09-03 12:30:00,131.55,131.79,131.33,131.49,43795.0,131.55,131.79,131.33,131.49,43795.0
2019-09-03 12:40:00,131.53,131.65,131.47,131.51,14098.0,131.53,131.65,131.47,131.51,14098.0
2019-09-03 12:50:00,131.39,131.5,131.13,131.49,16756.0,131.39,131.5,131.13,131.49,16756.0
2019-09-03 13:00:00,131.44,131.9,131.42,131.72,21748.0,131.44,131.9,131.42,131.72,21748.0
2019-09-03 13:10:00,131.72,131.87,131.59,131.69,22240.0,131.72,131.87,131.59,131.69,22240.0
2019-09-03 13:20:00,131.71,131.8,131.55,131.62,15466.0,131.71,131.8,131.55,131.62,15466.0
2019-09-03 13:30:00,131.56,131.58,131.35,131.45,5653.0,131.56,131.58,131.35,131.45,5653.0
2019-09-03 13:40:00,131.43,131.67,131.4,131.62,31476.0,131.43,131.67,131.4,131.62,31476.0
2019-09-03 13:50:00,131.64,131.72,131.41,131.69,13223.0,131.64,131.72,131.41,131.69,13223.0
2019-09-03 14:00:00,131.66,131.97,131.66,131.97,26745.0,131.66,131.97,131.66,131.97,26745.0
2019-09-03 14:10:00,131.97,132.06,131.87,131.88,23644.0,131.97,132.06,131.87,131.88,23644.0
2019-09-03 14:20:00,131.89,132.13,131.89,132.13,15490.0,131.89,132.13,131.89,132.13,15490.0
2019-09-03 14:30:00,132.09,132.12,131.86,132.01,24045.0,132.09,132.12,131.86,132.01,24045.0
2019-09-03 14:40:00,132.03,132.1,131.9,131.97,10521.0,132.03,132.1,131.9,131.97,10521.0
2019-09-03 14:50:00,132.02,132.07,131.92,132.03,14413.0,132.02,132.07,131.92,132.03,14413.0
2019-09-03 15:00:00,132.02,132.02,131.81,131.94,17508.0,132.02,132.02,131.81,131.94,17508.0
2019-09-03 15:10:00,131.92,132.02,131.8,131.93,8519.0,131.92,132.02,131.8,131.93,8519.0
2019-09-03 15:20:00,132.04,132.06,131.88,132.0,8983.0,132.04,132.06,131.88,132.0,8983.0
2019-09-03 15:30:00,131.98,132.08,131.89,132.08,10094.0,131.98,132.08,131.89,132.08,10094.0
2019-09-03 15:40:00,132.09,132.19,131.89,131.94,56376.0,132.09,132.19,131.89,131.94,56376.0
2019-09-03 15:50:00,131.97,132.05,131.5,131.68,93059.0,131.97,132.05,131.5,131.68,93059.0
2019-09-04 09:30:00,133.2,133.71,132.75,133.71,37278.0,133.2,133.71,132.75,133.71,37278.0
2019-09-04 09:40:00,133.63,133.79,133.29,133.58,26819.0,133.63,133.79,133.29,133.58,26819.0
2019-09-04 09:50:00,133.6,133.97,132.98,133.92,14865.0,133.6,133.97,132.98,133.92,14865.0
2019-09-04 10:00:00,133.83,134.0,132.9,133.04,27520.0,133.83,134.0,132.9,133.04,27520.0
2019-09-04 10:10:00,133.0,133.11,132.55,132.64,16209.0,133.0,133.11,132.55,132.64,16209.0
2019-09-04 10:20:00,132.72,133.23,132.7,133.15,13006.0,132.72,133.23,132.7,133.15,13006.0
2019-09-04 10:30:00,133.14,133.26,133.05,133.08,7018.0,133.14,133.26,133.05,133.08,7018.0
2019-09-04 10:40:00,133.06,133.15,132.82,132.92,35236.0,133.06,133.15,132.82,132.92,35236.0
2019-09-04 10:50:00,132.89,133.24,132.84,133.24,43531.0,132.89,133.24,132.84,133.24,43531.0
2019-09-04 11:00:00,133.24,133.37,133.19,133.21,24220.0,133.24,133.37,133.19,133.21,24220.0
2019-09-04 11:10:00,133.16,133.46,133.13,133.29,8348.0,133.16,133.46,133.13,133.29,8348.0
2019-09-04 11:20:00,133.31,133.72,133.3,133.64,11568.0,133.31,133.72,133.3,133.64,11568.0
2019-09-04 11:30:00,133.64,133.71,133.55,133.56,11364.0,133.64,133.71,133.55,133.56,11364.0
2019-09-04 11:40:00,133.56,133.7,133.38,133.38,12361.0,133.56,133.7,133.38,133.38,12361.0
2019-09-04 11:50:00,133.4,133.41,133.21,133.31,8570.0,133.4,133.41,133.21,133.31,8570.0
2019-09-04 12:00:00,133.27,133.45,133.14,133.42,7300.0,133.27,133.45,133.14,133.42,7300.0
2019-09-04 12:10:00,133.38,133.38,133.06,133.14,8043.0,133.38,133.38,133.06,133.14,8043.0
2019-09-04 12:20:00,133.15,133.2,132.98,133.03,12306.0,133.15,133.2,132.98,133.03,12306.0
2019-09-04 12:30:00,133.04,133.07,132.88,132.97,6309.0,133.04,133.07,132.88,132.97,6309.0
2019-09-04 12:40:00,133.05,133.29,133.03,133.29,4236.0,133.05,133.29,133.03,133.29,4236.0
2019-09-04 12:50:00,133.28,133.41,133.27,133.36,15342.0,133.28,133.41,133.27,133.36,15342.0
2019-09-04 13:00:00,133.37,133.38,133.05,133.1,13349.0,133.37,133.38,133.05,133.1,13349.0
2019-09-04 13:10:00,133.05,133.1,132.91,133.02,6050.0,133.05,133.1,132.91,133.02,6050.0
2019-09-04 13:20:00,133.04,133.04,132.95,133.03,4600.0,133.04,133.04,132.95,133.03,4600.0
2019-09-04 13:30:00,133.02,133.03,132.89,132.91,1830.0,133.02,133.03,132.89,132.91,1830.0
2019-09-04 13:40:00,132.9,133.02,132.81,132.81,7649.0,132.9,133.02,132.81,132.81,7649.0
2019-09-04 13:50:00,132.76,132.79,132.54,132.54,4856.0,132.76,132.79,132.54,132.54,4856.0
2019-09-04 14:00:00,132.56,132.78,132.56,132.61,5805.0,132.56,132.78,132.56,132.61,5805.0
2019-09-04 14:10:00,132.62,132.65,132.28,132.29,7029.0,132.62,132.65,132.28,132.29,7029.0
2019-09-04 14:20:00,132.34,132.58,132.29,132.49,7184.0,132.34,132.58,132.29,132.49,7184.0
2019-09-04 14:30:00,132.52,132.61,132.41,132.48,6334.0,132.52,132.61,132.41,132.48,6334.0
2019-09-04 14:40:00,132.49,132.84,132.49,132.84,10027.0,132.49,132.84,132.49,132.84,10027.0
2019-09-04 14:50:00,132.83,132.87,132.66,132.66,10270.0,132.83,132.87,132.66,132.66,10270.0
2019-09-04 15:00:00,132.69,132.84,132.67,132.84,5992.0,132.69,132.84,132.67,132.84,5992.0
2019-09-04 15:10:00,132.83,132.9,132.71,132.83,5568.0,132.83,132.9,132.71,132.83,5568.0
2019-09-04 15:20:00,132.83,133.05,132.79,133.04,10988.0,132.83,133.05,132.79,133.04,10988.0
2019-09-04 15:30:00,133.06,133.17,133.02,133.17,9746.0,133.06,133.17,133.02,133.17,9746.0
2019-09-04 15:40:00,133.23,133.23,133.08,133.15,14421.0,133.23,133.23,133.08,133.15,14421.0
2019-09-04 15:50:00,133.19,133.2,132.69,132.75,93770.0,133.19,133.2,132.69,132.75,93770.0
2019-09-05 09:30:00,134.3,134.74,133.18,133.4,53251.0,134.3,134.74,133.18,133.4,53251.0
2019-09-05 09:40:00,133.67,133.69,132.1,132.24,31285.0,133.67,133.69,132.1,132.24,31285.0
2019-09-05 09:50:00,132.17,132.87,132.15,132.87,18752.0,132.17,132.87,132.15,132.87,18752.0
2019-09-05 10:00:00,132.87,133.68,132.76,133.54,16730.0,132.87,133.68,132.76,133.54,16730.0
2019-09-05 10:10:00,133.62,134.11,133.37,133.73,11598.0,133.62,134.11,133.37,133.73,11598.0
2019-09-05 10:20:00,133.55,133.61,132.94,133.01,9980.0,133.55,133.61,132.94,133.01,9980.0
2019-09-05 10:30:00,132.93,133.19,132.65,132.71,27004.0,132.93,133.19,132.65,132.71,27004.0
2019-09-05 10:40:00,132.6,132.72,131.99,132.07,23216.0,132.6,132.72,131.99,132.07,23216.0
2019-09-05 10:50:00,132.14,132.29,131.73,131.84,15162.0,132.14,132.29,131.73,131.84,15162.0
2019-09-05 11:00:00,131.87,131.98,131.41,131.41,10574.0,131.87,131.98,131.41,131.41,10574.0
2019-09-05 11:10:00,131.4,131.41,130.84,130.87,28280.0,131.4,131.41,130.84,130.87,28280.0
2019-09-05 11:20:00,130.76,130.88,130.39,130.59,25423.0,130.76,130.88,130.39,130.59,25423.0
2019-09-05 11:30:00,130.57,130.91,130.43,130.64,35074.0,130.57,130.91,130.43,130.64,35074.0
2019-09-05 11:40:00,130.65,130.81,130.5,130.62,24798.0,130.65,130.81,130.5,130.62,24798.0
2019-09-05 11:50:00,130.62,130.66,130.09,130.19,16757.0,130.62,130.66,130.09,130.19,16757.0
2019-09-05 12:00:00,130.17,130.36,129.94,130.35,28335.0,130.17,130.36,129.94,130.35,28335.0
2019-09-05 12:10:00,130.34,130.66,130.22,130.33,16891.0,130.34,130.66,130.22,130.33,16891.0
2019-09-05 12:20:00,130.33,130.57,130.25,130.56,17873.0,130.33,130.57,130.25,130.56,17873.0
2019-09-05 12:30:00,130.56,131.05,130.52,131.05,14937.0,130.56,131.05,130.52,131.05,14937.0
2019-09-05 12:40:00,131.05,131.22,130.91,131.08,12195.0,131.05,131.22,130.91,131.08,12195.0
2019-09-05 12:50:00,131.05,131.49,131.03,131.44,6489.0,131.05,131.49,131.03,131.44,6489.0
2019-09-05 13:00:00,131.44,131.5,131.16,131.33,6973.0,131.44,131.5,131.16,131.33,6973.0
2019-09-05 13:10:00,131.31,131.6,131.3,131.44,3800.0,131.31,131.6,131.3,131.44,3800.0
2019-09-05 13:20:00,131.44,131.49,131.39,131.46,4804.0,131.44,131.49,131.39,131.46,4804.0
2019-09-05 13:30:00,131.47,131.52,131.17,131.26,20889.0,131.47,131.52,131.17,131.26,20889.0
2019-09-05 13:40:00,131.23,131.38,131.15,131.2,12710.0,131.23,131.38,131.15,131.2,12710.0
2019-09-05 13:50:00,131.23,131.35,131.17,131.18,10112.0,131.23,131.35,131.17,131.18,10112.0
2019-09-05 14:00:00,131.18,131.22,131.03,131.17,12166.0,131.18,131.22,131.03,131.17,12166.0
2019-09-05 14:10:00,131.17,131.41,131.17,131.39,14063.0,131.17,131.41,131.17,131.39,14063.0
2019-09-05 14:20:00,131.38,131.61,131.22,131.57,12128.0,131.38,131.61,131.22,131.57,12128.0
2019-09-05 14:30:00,131.56,131.57,131.38,131.47,9378.0,131.56,131.57,131.38,131.47,9378.0
2019-09-05 14:40:00,131.48,131.63,131.46,131.62,8661.0,131.48,131.63,131.46,131.62,8661.0
2019-09-05 14:50:00,131.62,131.72,131.53,131.53,6120.0,131.62,131.72,131.53,131.53,6120.0
2019-09-05 15:00:00,131.58,131.81,131.57,131.72,20181.0,131.58,131.81,131.57,131.72,20181.0
2019-09-05 15:10:00,131.73,131.79,131.63,131.64,8895.0,131.73,131.79,131.63,131.64,8895.0
2019-09-05 15:20:00,131.64,131.72,131.49,131.56,14825.0,131.64,131.72,131.49,131.56,14825.0
2019-09-05 15:30:00,131.58,131.66,131.39,131.46,21273.0,131.58,131.66,131.39,131.46,21273.0
2019-09-05 15:40:00,131.43,131.46,131.1,131.11,26092.0,131.43,131.46,131.1,131.11,26092.0
2019-09-05 15:50:00,131.09,131.48,131.03,131.4,91064.0,131.09,131.48,131.03,131.4,91064.0
2019-09-06 09:30:00,132.04,132.04,131.0,131.08,27994.0,132.04,132.04,131.0,131.08,27994.0
2019-09-06 09:40:00,131.12,131.97,131.11,131.86,13113.0,131.12,131.97,131.11,131.86,13113.0
2019-09-06 09:50:00,131.83,131.84,131.05,131.16,29625.0,131.83,131.84,131.05,131.16,29625.0
2019-09-06 10:00:00,131.22,131.32,130.86,131.13,12579.0,131.22,131.32,130.86,131.13,12579.0
2019-09-06 10:10:00,131.19,131.31,131.03,131.24,13554.0,131.19,131.31,131.03,131.24,13554.0
2019-09-06 10:20:00,131.28,131.86,131.27,131.74,8255.0,131.28,131.86,131.27,131.74,8255.0
2019-09-06 10:30:00,131.82,131.91,131.57,131.8,9137.0,131.82,131.91,131.57,131.8,9137.0
2019-09-06 10:40:00,131.79,131.92,131.71,131.79,8017.0,131.79,131.92,131.71,131.79,8017.0
2019-09-06 10:50:00,131.75,131.94,131.75,131.91,6364.0,131.75,131.94,131.75,131.91,6364.0
2019-09-06 11:00:00,131.99,132.09,131.81,131.94,6908.0,131.99,132.09,131.81,131.94,6908.0
2019-09-06 11:10:00,131.94,131.94,131.7,131.72,9637.0,131.94,131.94,131.7,131.72,9637.0
2019-09-06 11:20:00,131.68,131.98,131.68,131.75,7658.0,131.68,131.98,131.68,131.75,7658.0
2019-09-06 11:30:00,131.77,131.83,131.5,131.56,19520.0,131.77,131.83,131.5,131.56,19520.0
2019-09-06 11:40:00,131.6,131.8,131.6,131.72,5150.0,131.6,131.8,131.6,131.72,5150.0
2019-09-06 11:50:00,131.69,131.86,131.54,131.66,14354.0,131.69,131.86,131.54,131.66,14354.0
2019-09-06 12:00:00,131.58,131.81,131.54,131.81,7275.0,131.58,131.81,131.54,131.81,7275.0
2019-09-06 12:10:00,131.81,132.07,131.76,131.98,6945.0,131.81,132.07,131.76,131.98,6945.0
2019-09-06 12:20:00,132.0,132.06,131.89,131.99,7000.0,132.0,132.06,131.89,131.99,7000.0
2019-09-06 12:30:00,132.01,132.12,131.83,132.12,12597.0,132.01,132.12,131.83,132.12,12597.0
2019-09-06 12:40:00,132.12,132.13,131.77,131.82,7112.0,132.12,132.13,131.77,131.82,7112.0
2019-09-06 12:50:00,131.75,131.9,131.66,131.86,5490.0,131.75,131.9,131.66,131.86,5490.0
2019-09-06 13:00:00,131.8,131.99,131.73,131.75,6595.0,131.8,131.99,131.73,131.75,6595.0
2019-09-06 13:10:00,131.8,131.96,131.8,131.92,10843.0,131.8,131.96,131.8,131.92,10843.0
2019-09-06 13:20:00,131.9,132.09,131.83,131.99,7281.0,131.9,132.09,131.83,131.99,7281.0
2019-09-06 13:30:00,132.06,132.1,131.98,132.06,7537.0,132.06,132.1,131.98,132.06,7537.0
2019-09-06 13:40:00,132.03,132.06,131.79,131.83,18671.0,132.03,132.06,131.79,131.83,18671.0
2019-09-06 13:50:00,131.84,131.9,131.77,131.79,5538.0,131.84,131.9,131.77,131.79,5538.0
2019-09-06 14:00:00,131.78,131.78,131.64,131.77,6577.0,131.78,131.78,131.64,131.77,6577.0
2019-09-06 14:10:00,131.82,131.82,131.48,131.5,17686.0,131.82,131.82,131.48,131.5,17686.0
2019-09-06 14:20:00,131.47,131.75,131.44,131.69,9950.0,131.47,131.75,131.44,131.69,9950.0
2019-09-06 14:30:00,131.71,131.72,131.3,131.3,18461.0,131.71,131.72,131.3,131.3,18461.0
2019-09-06 14:40:00,131.3,131.42,131.23,131.26,9227.0,131.3,131.42,131.23,131.26,9227.0
2019-09-06 14:50:00,131.25,131.39,131.2,131.27,12158.0,131.25,131.39,131.2,131.27,12158.0
2019-09-06 15:00:00,131.28,131.4,131.27,131.28,12288.0,131.28,131.4,131.27,131.28,12288.0
2019-09-06 15:10:00,131.32,131.35,131.16,131.25,13879.0,131.32,131.35,131.16,131.25,13879.0
2019-09-06 15:20:00,131.24,131.25,131.1,131.21,12605.0,131.24,131.25,131.1,131.21,12605.0
2019-09-06 15:30:00,131.23,131.24,130.87,130.92,29621.0,131.23,131.24,130.87,130.92,29621.0
2019-09-06 15:40:00,130.91,130.96,130.66,130.8,24574.0,130.91,130.96,130.66,130.8,24574.0
2019-09-06 15:50:00,130.8,130.88,130.69,130.76,65718.0,130.8,130.88,130.69,130.76,65718.0
2019-09-09 09:30:00,130.77,131.05,129.78,130.07,57369.0,130.77,131.05,129.78,130.07,57369.0
2019-09-09 09:40:00,130.1,130.69,129.96,130.69,11131.0,130.1,130.69,129.96,130.69,11131.0
2019-09-09 09:50:00,130.71,131.08,130.31,130.41,51060.0,130.71,131.08,130.31,130.41,51060.0
2019-09-09 10:00:00,130.48,130.71,130.33,130.71,33034.0,130.48,130.71,130.33,130.71,33034.0
2019-09-09 10:10:00,130.65,131.34,130.63,131.15,29920.0,130.65,131.34,130.63,131.15,29920.0
2019-09-09 10:20:00,131.06,131.95,130.95,131.92,44323.0,131.06,131.95,130.95,131.92,44323.0
2019-09-09 10:30:00,131.96,131.98,131.47,131.71,37011.0,131.96,131.98,131.47,131.71,37011.0
2019-09-09 10:40:00,131.71,132.34,131.66,132.31,17454.0,131.71,132.34,131.66,132.31,17454.0
2019-09-09 10:50:00,132.37,132.78,132.32,132.67,30151.0,132.37,132.78,132.32,132.67,30151.0
2019-09-09 11:00:00,132.7,132.87,132.63,132.72,15384.0,132.7,132.87,132.63,132.72,15384.0
2019-09-09 11:10:00,132.8,132.95,132.2,132.76,22749.0,132.8,132.95,132.2,132.76,22749.0
2019-09-09 11:20:00,132.87,133.24,132.86,133.11,16404.0,132.87,133.24,132.86,133.11,16404.0
2019-09-09 11:30:00,133.05,133.36,133.05,133.18,15425.0,133.05,133.36,133.05,133.18,15425.0
2019-09-09 11:40:00,133.18,133.42,133.13,133.22,16193.0,133.18,133.42,133.13,133.22,16193.0
2019-09-09 11:50:00,133.29,133.29,133.08,133.15,12625.0,133.29,133.29,133.08,133.15,12625.0
2019-09-09 12:00:00,133.17,133.17,132.6,132.64,12817.0,133.17,133.17,132.6,132.64,12817.0
2019-09-09 12:10:00,132.64,132.7,132.32,132.5,20138.0,132.64,132.7,132.32,132.5,20138.0
2019-09-09 12:20:00,132.55,132.67,132.41,132.49,14337.0,132.55,132.67,132.41,132.49,14337.0
2019-09-09 12:30:00,132.56,132.56,132.19,132.24,19508.0,132.56,132.56,132.19,132.24,19508.0
2019-09-09 12:40:00,132.25,132.42,132.23,132.31,14194.0,132.25,132.42,132.23,132.31,14194.0
2019-09-09 12:50:00,132.38,132.67,132.28,132.56,20564.0,132.38,132.67,132.28,132.56,20564.0
2019-09-09 13:00:00,132.58,132.73,132.53,132.66,10968.0,132.58,132.73,132.53,132.66,10968.0
2019-09-09 13:10:00,132.67,133.12,132.65,132.93,14667.0,132.67,133.12,132.65,132.93,14667.0
2019-09-09 13:20:00,132.94,133.07,132.85,133.02,6632.0,132.94,133.07,132.85,133.02,6632.0
2019-09-09 13:30:00,133.03,133.16,132.63,132.83,16858.0,133.03,133.16,132.63,132.83,16858.0
2019-09-09 13:40:00,132.79,132.84,132.56,132.67,12330.0,132.79,132.84,132.56,132.67,12330.0
2019-09-09 13:50:00,132.63,132.75,132.36,132.46,19006.0,132.63,132.75,132.36,132.46,19006.0
2019-09-09 14:00:00,132.43,132.47,132.13,132.35,20628.0,132.43,132.47,132.13,132.35,20628.0
2019-09-09 14:10:00,132.37,132.38,131.92,131.92,27588.0,132.37,132.38,131.92,131.92,27588.0
2019-09-09 14:20:00,131.91,131.99,131.64,131.92,20066.0,131.91,131.99,131.64,131.92,20066.0
2019-09-09 14:30:00,131.9,132.17,131.77,132.03,13349.0,131.9,132.17,131.77,132.03,13349.0
2019-09-09 14:40:00,132.05,132.09,131.91,131.96,13203.0,132.05,132.09,131.91,131.96,13203.0
2019-09-09 14:50:00,131.96,131.96,131.65,131.78,10842.0,131.96,131.96,131.65,131.78,10842.0
2019-09-09 15:00:00,131.78,132.05,131.73,131.91,15645.0,131.78,132.05,131.73,131.91,15645.0
2019-09-09 15:10:00,131.91,132.18,131.81,131.92,29427.0,131.91,132.18,131.81,131.92,29427.0
2019-09-09 15:20:00,131.94,131.99,131.81,131.88,22317.0,131.94,131.99,131.81,131.88,22317.0
2019-09-09 15:30:00,131.86,132.22,131.67,132.21,23600.0,131.86,132.22,131.67,132.21,23600.0
2019-09-09 15:40:00,132.22,132.23,131.93,132.02,39071.0,132.22,132.23,131.93,132.02,39071.0
2019-09-09 15:50:00,132.04,132.52,132.04,132.16,93474.0,132.04,132.52,132.04,132.16,93474.0
2019-09-10 09:30:00,131.19,131.19,129.27,131.03,34961.0,131.19,131.19,129.27,131.03,34961.0
2019-09-10 09:40:00,130.97,131.66,130.59,131.66,27706.0,130.97,131.66,130.59,131.66,27706.0
2019-09-10 09:50:00,131.63,131.63,130.28,131.17,29620.0,131.63,131.63,130.28,131.17,29620.0
2019-09-10 10:00:00,131.04,131.23,130.63,130.99,13472.0,131.04,131.23,130.63,130.99,13472.0
2019-09-10 10:10:00,130.94,131.17,130.79,130.87,18813.0,130.94,131.17,130.79,130.87,18813.0
2019-09-10 10:20:00,130.94,131.84,130.84,131.84,15655.0,130.94,131.84,130.84,131.84,15655.0
2019-09-10 10:30:00,131.81,132.09,131.37,131.9,6639.0,131.81,132.09,131.37,131.9,6639.0
2019-09-10 10:40:00,132.02,132.26,131.66,131.98,14247.0,132.02,132.26,131.66,131.98,14247.0
2019-09-10 10:50:00,131.97,131.98,131.45,131.64,15066.0,131.97,131.98,131.45,131.64,15066.0
2019-09-10 11:00:00,131.6,131.66,131.13,131.31,18299.0,131.6,131.66,131.13,131.31,18299.0
2019-09-10 11:10:00,131.37,131.37,130.98,131.19,8274.0,131.37,131.37,130.98,131.19,8274.0
2019-09-10 11:20:00,131.2,131.21,130.92,131.01,9526.0,131.2,131.21,130.92,131.01,9526.0
2019-09-10 11:30:00,131.04,131.15,130.8,130.93,8083.0,131.04,131.15,130.8,130.93,8083.0
2019-09-10 11:40:00,130.9,131.0,130.6,130.85,11375.0,130.9,131.0,130.6,130.85,11375.0
2019-09-10 11:50:00,130.9,131.14,130.47,130.53,16570.0,130.9,131.14,130.47,130.53,16570.0
2019-09-10 12:00:00,130.53,130.72,130.11,130.11,13660.0,130.53,130.72,130.11,130.11,13660.0
2019-09-10 12:10:00,130.12,130.22,130.08,130.11,13917.0,130.12,130.22,130.08,130.11,13917.0
2019-09-10 12:20:00,130.14,130.25,129.96,130.0,12782.0,130.14,130.25,129.96,130.0,12782.0
2019-09-10 12:30:00,129.97,129.98,129.72,129.88,13618.0,129.97,129.98,129.72,129.88,13618.0
2019-09-10 12:40:00,129.83,129.91,129.71,129.86,14508.0,129.83,129.91,129.71,129.86,14508.0
2019-09-10 12:50:00,129.87,129.87,129.45,129.52,11897.0,129.87,129.87,129.45,129.52,11897.0
2019-09-10 13:00:00,129.57,129.75,129.3,129.34,34185.0,129.57,129.75,129.3,129.34,34185.0
2019-09-10 13:10:00,129.31,129.34,128.01,128.03,63020.0,129.31,129.34,128.01,128.03,63020.0
2019-09-10 13:20:00,128.03,128.08,127.26,127.53,77151.0,128.03,128.08,127.26,127.53,77151.0
2019-09-10 13:30:00,127.53,127.55,127.06,127.06,31475.0,127.53,127.55,127.06,127.06,31475.0
2019-09-10 13:40:00,127.14,127.8,126.86,127.75,68718.0,127.14,127.8,126.86,127.75,68718.0
2019-09-10 13:50:00,127.81,128.08,127.54,127.81,62540.0,127.81,128.08,127.54,127.81,62540.0
2019-09-10 14:00:00,127.89,128.1,127.43,127.57,91536.0,127.89,128.1,127.43,127.57,91536.0
2019-09-10 14:10:00,127.57,127.72,127.45,127.72,10777.0,127.57,127.72,127.45,127.72,10777.0
2019-09-10 14:20:00,127.75,127.84,127.16,127.16,31361.0,127.75,127.84,127.16,127.16,31361.0
2019-09-10 14:30:00,127.24,127.64,127.08,127.64,79104.0,127.24,127.64,127.08,127.64,79104.0
2019-09-10 14:40:00,127.69,128.33,127.52,128.26,81682.0,127.69,128.33,127.52,128.26,81682.0
2019-09-10 14:50:00,128.23,128.54,128.13,128.3,17546.0,128.23,128.54,128.13,128.3,17546.0
2019-09-10 15:00:00,128.33,128.58,128.32,128.43,19938.0,128.33,128.58,128.32,128.43,19938.0
2019-09-10 15:10:00,128.44,128.57,128.36,128.37,29090.0,128.44,128.57,128.36,128.37,29090.0
2019-09-10 15:20:00,128.37,128.49,128.18,128.24,36587.0,128.37,128.49,128.18,128.24,36587.0
2019-09-10 15:30:00,128.22,128.46,128.17,128.34,31376.0,128.22,128.46,128.17,128.34,31376.0
2019-09-10 15:40:00,128.34,128.56,128.31,128.39,41460.0,128.34,128.56,128.31,128.39,41460.0
2019-09-10 15:50:00,128.39,128.44,128.13,128.39,179088.0,128.39,128.44,128.13,128.39,179088.0
2019-09-11 09:30:00,128.62,128.79,127.55,127.74,55958.0,128.62,128.79,127.55,127.74,55958.0
2019-09-11 09:40:00,127.95,128.13,127.43,127.46,50511.0,127.95,128.13,127.43,127.46,50511.0
2019-09-11 09:50:00,127.43,127.46,126.68,126.8,38234.0,127.43,127.46,126.68,126.8,38234.0
2019-09-11 10:00:00,126.77,126.82,125.92,126.59,59374.0,126.77,126.82,125.92,126.59,59374.0
2019-09-11 10:10:00,126.51,126.62,126.09,126.4,107294.0,126.51,126.62,126.09,126.4,107294.0
2019-09-11 10:20:00,126.38,126.38,125.71,125.78,50825.0,126.38,126.38,125.71,125.78,50825.0
2019-09-11 10:30:00,125.78,126.69,125.71,126.02,134030.0,125.78,126.69,125.71,126.02,134030.0
2019-09-11 10:40:00,126.02,126.02,125.23,125.31,35585.0,126.02,126.02,125.23,125.31,35585.0
2019-09-11 10:50:00,125.32,125.35,124.75,125.2,99465.0,125.32,125.35,124.75,125.2,99465.0
2019-09-11 11:00:00,125.21,125.24,124.63,125.03,111469.0,125.21,125.24,124.63,125.03,111469.0
2019-09-11 11:10:00,125.0,125.12,124.01,124.28,99063.0,125.0,125.12,124.01,124.28,99063.0
2019-09-11 11:20:00,124.3,125.16,124.14,124.59,83860.0,124.3,125.16,124.14,124.59,83860.0
2019-09-11 11:30:00,124.55,125.69,124.55,125.19,157228.0,124.55,125.69,124.55,125.19,157228.0
2019-09-11 11:40:00,125.18,125.29,124.71,125.1,60235.0,125.18,125.29,124.71,125.1,60235.0
2019-09-11 11:50:00,125.17,125.53,125.14,125.22,20063.0,125.17,125.53,125.14,125.22,20063.0
2019-09-11 12:00:00,125.23,125.43,124.86,125.14,57977.0,125.23,125.43,124.86,125.14,57977.0
2019-09-11 12:10:00,125.14,125.22,124.94,125.22,27646.0,125.14,125.22,124.94,125.22,27646.0
2019-09-11 12:20:00,125.17,125.44,124.98,125.21,25221.0,125.17,125.44,124.98,125.21,25221.0
2019-09-11 12:30:00,125.2,125.45,125.14,125.41,31332.0,125.2,125.45,125.14,125.41,31332.0
2019-09-11 12:40:00,125.42,125.46,125.13,125.25,21536.0,125.42,125.46,125.13,125.25,21536.0
2019-09-11 12:50:00,125.27,125.37,125.03,125.19,28420.0,125.27,125.37,125.03,125.19,28420.0
2019-09-11 13:00:00,125.19,125.19,124.89,124.93,30834.0,125.19,125.19,124.89,124.93,30834.0
2019-09-11 13:10:00,124.94,125.58,124.92,125.58,52752.0,124.94,125.58,124.92,125.58,52752.0
2019-09-11 13:20:00,125.5,125.54,125.27,125.35,17073.0,125.5,125.54,125.27,125.35,17073.0
2019-09-11 13:30:00,125.33,125.35,124.77,124.82,18640.0,125.33,125.35,124.77,124.82,18640.0
2019-09-11 13:40:00,124.81,124.82,124.51,124.55,33788.0,124.81,124.82,124.51,124.55,33788.0
2019-09-11 13:50:00,124.53,124.56,123.8,123.82,45398.0,124.53,124.56,123.8,123.82,45398.0
2019-09-11 14:00:00,123.85,123.88,123.13,123.3,46271.0,123.85,123.88,123.13,123.3,46271.0
2019-09-11 14:10:00,123.33,123.33,122.68,122.94,53406.0,123.33,123.33,122.68,122.94,53406.0
2019-09-11 14:20:00,122.88,123.26,122.84,123.19,48657.0,122.88,123.26,122.84,123.19,48657.0
2019-09-11 14:30:00,123.2,123.36,122.9,123.03,37225.0,123.2,123.36,122.9,123.03,37225.0
2019-09-11 14:40:00,123.03,123.4,123.02,123.2,26251.0,123.03,123.4,123.02,123.2,26251.0
2019-09-11 14:50:00,123.16,123.25,122.91,122.94,36898.0,123.16,123.25,122.91,122.94,36898.0
2019-09-11 15:00:00,122.94,123.2,122.85,122.99,48249.0,122.94,123.2,122.85,122.99,48249.0
2019-09-11 15:10:00,122.99,123.02,122.88,122.96,62235.0,122.99,123.02,122.88,122.96,62235.0
2019-09-11 15:20:00,122.97,123.04,122.81,122.88,44404.0,122.97,123.04,122.81,122.88,44404.0
2019-09-11 15:30:00,122.88,122.89,122.07,122.63,139435.0,122.88,122.89,122.07,122.63,139435.0
2019-09-11 15:40:00,122.62,122.64,121.88,122.07,98356.0,122.62,122.64,121.88,122.07,98356.0
2019-09-11 15:50:00,122.09,123.03,122.08,122.64,427565.0,122.09,123.03,122.08,122.64,427565.0
2019-09-12 09:30:00,124.37,127.8,124.37,126.0,318207.0,124.37,127.8,124.37,126.0,318207.0
2019-09-12 09:40:00,125.87,126.28,124.65,125.0,65889.0,125.87,126.28,124.65,125.0,65889.0
2019-09-12 09:50:00,125.01,125.57,124.78,125.28,43223.0,125.01,125.57,124.78,125.28,43223.0
2019-09-12 10:00:00,125.3,125.42,124.77,125.12,65529.0,125.3,125.42,124.77,125.12,65529.0
2019-09-12 10:10:00,125.2,125.5,124.72,125.03,46813.0,125.2,125.5,124.72,125.03,46813.0
2019-09-12 10:20:00,125.01,125.65,125.0,125.47,27004.0,125.01,125.65,125.0,125.47,27004.0
2019-09-12 10:30:00,125.43,125.64,125.03,125.03,24493.0,125.43,125.64,125.03,125.03,24493.0
2019-09-12 10:40:00,125.03,125.3,124.95,125.17,31557.0,125.03,125.3,124.95,125.17,31557.0
2019-09-12 10:50:00,125.16,125.16,124.59,124.64,78769.0,125.16,125.16,124.59,124.64,78769.0
2019-09-12 11:00:00,124.64,124.88,124.41,124.5,19155.0,124.64,124.88,124.41,124.5,19155.0
2019-09-12 11:10:00,124.46,125.64,124.42,125.64,120902.0,124.46,125.64,124.42,125.64,120902.0
2019-09-12 11:20:00,125.6,126.26,125.55,125.94,25696.0,125.6,126.26,125.55,125.94,25696.0
2019-09-12 11:30:00,126.02,126.07,125.52,125.78,18119.0,126.02,126.07,125.52,125.78,18119.0
2019-09-12 11:40:00,125.83,126.01,125.69,125.77,40937.0,125.83,126.01,125.69,125.77,40937.0
2019-09-12 11:50:00,125.79,126.12,125.75,125.86,15742.0,125.79,126.12,125.75,125.86,15742.0
2019-09-12 12:00:00,125.82,126.02,125.71,125.9,12300.0,125.82,126.02,125.71,125.9,12300.0
2019-09-12 12:10:00,125.91,126.02,125.71,125.72,11107.0,125.91,126.02,125.71,125.72,11107.0
2019-09-12 12:20:00,125.76,125.81,125.34,125.34,17375.0,125.76,125.81,125.34,125.34,17375.0
2019-09-12 12:30:00,125.34,125.69,125.31,125.65,8952.0,125.34,125.69,125.31,125.65,8952.0
2019-09-12 12:40:00,125.63,125.7,125.41,125.5,11314.0,125.63,125.7,125.41,125.5,11314.0
2019-09-12 12:50:00,125.55,125.81,125.49,125.8,13630.0,125.55,125.81,125.49,125.8,13630.0
2019-09-12 13:00:00,125.79,126.08,125.79,125.97,42065.0,125.79,126.08,125.79,125.97,42065.0
2019-09-12 13:10:00,125.95,126.04,125.87,125.95,16732.0,125.95,126.04,125.87,125.95,16732.0
2019-09-12 13:20:00,125.99,126.04,125.92,125.99,12976.0,125.99,126.04,125.92,125.99,12976.0
2019-09-12 13:30:00,126.02,126.09,125.96,125.97,14802.0,126.02,126.09,125.96,125.97,14802.0
2019-09-12 13:40:00,125.98,126.03,125.85,125.95,44003.0,125.98,126.03,125.85,125.95,44003.0
2019-09-12 13:50:00,125.99,126.02,125.88,125.89,9469.0,125.99,126.02,125.88,125.89,9469.0
2019-09-12 14:00:00,125.87,126.21,125.87,126.04,30700.0,125.87,126.21,125.87,126.04,30700.0
2019-09-12 14:10:00,126.07,126.23,125.91,126.03,39816.0,126.07,126.23,125.91,126.03,39816.0
2019-09-12 14:20:00,126.04,126.13,125.9,125.97,19419.0,126.04,126.13,125.9,125.97,19419.0
2019-09-12 14:30:00,126.01,126.09,125.96,126.03,29504.0,126.01,126.09,125.96,126.03,29504.0
2019-09-12 14:40:00,126.02,126.08,125.95,125.97,34883.0,126.02,126.08,125.95,125.97,34883.0
2019-09-12 14:50:00,125.98,126.89,125.98,126.77,74394.0,125.98,126.89,125.98,126.77,74394.0
2019-09-12 15:00:00,126.77,126.78,126.33,126.78,67298.0,126.77,126.78,126.33,126.78,67298.0
2019-09-12 15:10:00,126.8,127.01,126.65,126.7,103145.0,126.8,127.01,126.65,126.7,103145.0
2019-09-12 15:20:00,126.7,126.96,126.6,126.77,139200.0,126.7,126.96,126.6,126.77,139200.0
2019-09-12 15:30:00,126.73,126.96,126.7,126.7,42500.0,126.73,126.96,126.7,126.7,42500.0
2019-09-12 15:40:00,126.71,126.77,126.42,126.51,49414.0,126.71,126.77,126.42,126.51,49414.0
2019-09-12 15:50:00,126.48,126.51,126.09,126.24,97141.0,126.48,126.51,126.09,126.24,97141.0
2019-09-13 09:30:00,126.55,126.98,125.93,125.98,43266.0,126.55,126.98,125.93,125.98,43266.0
2019-09-13 09:40:00,125.92,127.32,125.52,127.02,45405.0,125.92,127.32,125.52,127.02,45405.0
2019-09-13 09:50:00,127.05,127.4,126.71,127.15,75590.0,127.05,127.4,126.71,127.15,75590.0
2019-09-13 10:00:00,127.2,127.22,126.73,126.74,41866.0,127.2,127.22,126.73,126.74,41866.0
2019-09-13 10:10:00,126.85,126.94,126.45,126.94,34208.0,126.85,126.94,126.45,126.94,34208.0
2019-09-13 10:20:00,126.94,127.1,126.42,126.73,21639.0,126.94,127.1,126.42,126.73,21639.0
2019-09-13 10:30:00,126.69,126.76,126.39,126.45,16694.0,126.69,126.76,126.39,126.45,16694.0
2019-09-13 10:40:00,126.45,126.45,126.17,126.24,18567.0,126.45,126.45,126.17,126.24,18567.0
2019-09-13 10:50:00,126.25,126.59,126.07,126.47,17509.0,126.25,126.59,126.07,126.47,17509.0
2019-09-13 11:00:00,126.37,126.67,126.27,126.48,23647.0,126.37,126.67,126.27,126.48,23647.0
2019-09-13 11:10:00,126.48,126.98,126.48,126.58,47363.0,126.48,126.98,126.48,126.58,47363.0
2019-09-13 11:20:00,126.57,126.66,126.42,126.45,25637.0,126.57,126.66,126.42,126.45,25637.0
2019-09-13 11:30:00,126.47,126.78,126.46,126.78,28306.0,126.47,126.78,126.46,126.78,28306.0
2019-09-13 11:40:00,126.7,126.9,126.64,126.83,20461.0,126.7,126.9,126.64,126.83,20461.0
2019-09-13 11:50:00,126.88,127.05,126.64,126.64,31006.0,126.88,127.05,126.64,126.64,31006.0
2019-09-13 12:00:00,126.65,126.67,126.42,126.43,37370.0,126.65,126.67,126.42,126.43,37370.0
2019-09-13 12:10:00,126.44,126.7,126.34,126.59,12500.0,126.44,126.7,126.34,126.59,12500.0
2019-09-13 12:20:00,126.59,126.63,126.22,126.31,12345.0,126.59,126.63,126.22,126.31,12345.0
2019-09-13 12:30:00,126.31,126.42,126.2,126.3,12858.0,126.31,126.42,126.2,126.3,12858.0
2019-09-13 12:40:00,126.29,126.31,126.13,126.17,5695.0,126.29,126.31,126.13,126.17,5695.0
2019-09-13 12:50:00,126.17,126.22,126.1,126.15,16764.0,126.17,126.22,126.1,126.15,16764.0
2019-09-13 13:00:00,126.21,126.28,125.65,125.76,51849.0,126.21,126.28,125.65,125.76,51849.0
2019-09-13 13:10:00,125.72,125.78,125.6,125.69,24101.0,125.72,125.78,125.6,125.69,24101.0
2019-09-13 13:20:00,125.67,125.84,125.6,125.71,41847.0,125.67,125.84,125.6,125.71,41847.0
2019-09-13 13:30:00,125.7,125.99,125.69,125.87,31996.0,125.7,125.99,125.69,125.87,31996.0
2019-09-13 13:40:00,125.86,125.89,125.55,125.55,25893.0,125.86,125.89,125.55,125.55,25893.0
2019-09-13 13:50:00,125.56,125.69,125.44,125.44,35978.0,125.56,125.69,125.44,125.44,35978.0
2019-09-13 14:00:00,125.46,125.58,125.44,125.55,24784.0,125.46,125.58,125.44,125.55,24784.0
2019-09-13 14:10:00,125.55,125.55,125.14,125.17,25613.0,125.55,125.55,125.14,125.17,25613.0
2019-09-13 14:20:00,125.2,125.55,125.1,125.55,23142.0,125.2,125.55,125.1,125.55,23142.0
2019-09-13 14:30:00,125.57,125.78,125.56,125.56,28001.0,125.57,125.78,125.56,125.56,28001.0
2019-09-13 14:40:00,125.58,125.65,125.3,125.38,49195.0,125.58,125.65,125.3,125.38,49195.0
2019-09-13 14:50:00,125.35,125.56,125.33,125.42,26768.0,125.35,125.56,125.33,125.42,26768.0
2019-09-13 15:00:00,125.42,125.42,125.11,125.11,36200.0,125.42,125.42,125.11,125.11,36200.0
2019-09-13 15:10:00,125.1,125.19,125.01,125.17,49255.0,125.1,125.19,125.01,125.17,49255.0
2019-09-13 15:20:00,125.13,125.42,125.03,125.32,32753.0,125.13,125.42,125.03,125.32,32753.0
2019-09-13 15:30:00,125.31,125.44,125.26,125.28,52607.0,125.31,125.44,125.26,125.28,52607.0
2019-09-13 15:40:00,125.28,125.39,125.12,125.3,89215.0,125.28,125.39,125.12,125.3,89215.0
2019-09-13 15:50:00,125.31,125.39,125.04,125.1,105316.0,125.31,125.39,125.04,125.1,105316.0
2019-09-16 09:30:00,124.2,125.99,123.85,125.86,52701.0,124.2,125.99,123.85,125.86,52701.0
2019-09-16 09:40:00,125.95,126.0,125.01,125.3,52708.0,125.95,126.0,125.01,125.3,52708.0
2019-09-16 09:50:00,125.37,127.15,125.26,127.15,35823.0,125.37,127.15,125.26,127.15,35823.0
2019-09-16 10:00:00,127.15,127.35,126.41,126.96,79195.0,127.15,127.35,126.41,126.96,79195.0
2019-09-16 10:10:00,126.96,127.18,126.88,127.13,20827.0,126.96,127.18,126.88,127.13,20827.0
2019-09-16 10:20:00,127.06,127.83,127.05,127.46,23242.0,127.06,127.83,127.05,127.46,23242.0
2019-09-16 10:30:00,127.42,127.52,127.23,127.26,16062.0,127.42,127.52,127.23,127.26,16062.0
2019-09-16 10:40:00,127.26,127.37,126.87,127.08,26798.0,127.26,127.37,126.87,127.08,26798.0
2019-09-16 10:50:00,127.11,127.44,127.11,127.21,14298.0,127.11,127.44,127.11,127.21,14298.0
2019-09-16 11:00:00,127.23,128.0,127.05,127.97,13919.0,127.23,128.0,127.05,127.97,13919.0
2019-09-16 11:10:00,127.98,128.1,127.64,127.74,16330.0,127.98,128.1,127.64,127.74,16330.0
2019-09-16 11:20:00,127.8,127.93,127.57,127.79,9159.0,127.8,127.93,127.57,127.79,9159.0
2019-09-16 11:30:00,127.76,128.07,127.72,128.07,24386.0,127.76,128.07,127.72,128.07,24386.0
2019-09-16 11:40:00,128.07,128.66,128.03,128.39,28811.0,128.07,128.66,128.03,128.39,28811.0
2019-09-16 11:50:00,128.38,128.63,128.28,128.3,11903.0,128.38,128.63,128.28,128.3,11903.0
2019-09-16 12:00:00,128.33,128.91,128.32,128.91,5626.0,128.33,128.91,128.32,128.91,5626.0
2019-09-16 12:10:00,128.9,128.97,128.73,128.73,6219.0,128.9,128.97,128.73,128.73,6219.0
2019-09-16 12:20:00,128.7,128.81,128.37,128.41,8751.0,128.7,128.81,128.37,128.41,8751.0
2019-09-16 12:30:00,128.4,128.57,128.39,128.53,10185.0,128.4,128.57,128.39,128.53,10185.0
2019-09-16 12:40:00,128.53,128.72,128.52,128.68,6611.0,128.53,128.72,128.52,128.68,6611.0
2019-09-16 12:50:00,128.7,129.0,128.69,128.99,13765.0,128.7,129.0,128.69,128.99,13765.0
2019-09-16 13:00:00,129.0,129.03,128.68,128.7,40945.0,129.0,129.03,128.68,128.7,40945.0
2019-09-16 13:10:00,128.67,128.93,128.67,128.84,6128.0,128.67,128.93,128.67,128.84,6128.0
2019-09-16 13:20:00,128.9,129.02,128.82,129.01,6650.0,128.9,129.02,128.82,129.01,6650.0
2019-09-16 13:30:00,128.95,129.29,128.95,129.14,11461.0,128.95,129.29,128.95,129.14,11461.0
2019-09-16 13:40:00,129.22,129.23,128.94,129.0,9505.0,129.22,129.23,128.94,129.0,9505.0
2019-09-16 13:50:00,129.04,129.37,129.0,129.22,16392.0,129.04,129.37,129.0,129.22,16392.0
2019-09-16 14:00:00,129.22,129.29,128.79,128.8,10828.0,129.22,129.29,128.79,128.8,10828.0
2019-09-16 14:10:00,128.77,129.19,128.75,129.16,11581.0,128.77,129.19,128.75,129.16,11581.0
2019-09-16 14:20:00,129.21,129.4,129.19,129.4,6988.0,129.21,129.4,129.19,129.4,6988.0
2019-09-16 14:30:00,129.39,129.58,129.26,129.34,7751.0,129.39,129.58,129.26,129.34,7751.0
2019-09-16 14:40:00,129.43,129.52,129.2,129.22,11723.0,129.43,129.52,129.2,129.22,11723.0
2019-09-16 14:50:00,129.17,129.33,129.13,129.18,12940.0,129.17,129.33,129.13,129.18,12940.0
2019-09-16 15:00:00,129.17,129.25,128.9,128.96,17118.0,129.17,129.25,128.9,128.96,17118.0
2019-09-16 15:10:00,129.0,129.12,128.87,128.87,15264.0,129.0,129.12,128.87,128.87,15264.0
2019-09-16 15:20:00,128.9,128.96,128.8,128.84,13081.0,128.9,128.96,128.8,128.84,13081.0
2019-09-16 15:30:00,128.85,128.93,128.62,128.66,24349.0,128.85,128.93,128.62,128.66,24349.0
2019-09-16 15:40:00,128.67,128.93,128.65,128.87,21999.0,128.67,128.93,128.65,128.87,21999.0
2019-09-16 15:50:00,128.84,128.87,128.61,128.63,70586.0,128.84,128.87,128.61,128.63,70586.0
2019-09-17 09:30:00,128.71,128.82,127.2,127.77,50789.0,128.71,128.82,127.2,127.77,50789.0
2019-09-17 09:40:00,127.65,128.91,127.65,128.91,40952.0,127.65,128.91,127.65,128.91,40952.0
2019-09-17 09:50:00,128.97,129.67,128.68,129.46,13516.0,128.97,129.67,128.68,129.46,13516.0
2019-09-17 10:00:00,129.36,129.69,129.09,129.53,15688.0,129.36,129.69,129.09,129.53,15688.0
2019-09-17 10:10:00,129.49,129.77,129.35,129.72,21178.0,129.49,129.77,129.35,129.72,21178.0
2019-09-17 10:20:00,129.64,129.92,129.34,129.7,19823.0,129.64,129.92,129.34,129.7,19823.0
2019-09-17 10:30:00,129.8,129.8,129.45,129.8,18062.0,129.8,129.8,129.45,129.8,18062.0
2019-09-17 10:40:00,129.78,129.8,129.28,129.52,8890.0,129.78,129.8,129.28,129.52,8890.0
2019-09-17 10:50:00,129.47,129.54,129.35,129.42,8112.0,129.47,129.54,129.35,129.42,8112.0
2019-09-17 11:00:00,129.42,129.56,129.39,129.54,6165.0,129.42,129.56,129.39,129.54,6165.0
2019-09-17 11:10:00,129.47,129.63,129.27,129.28,11420.0,129.47,129.63,129.27,129.28,11420.0
2019-09-17 11:20:00,129.28,129.33,128.91,129.12,7850.0,129.28,129.33,128.91,129.12,7850.0
2019-09-17 11:30:00,129.14,129.5,129.07,129.5,7755.0,129.14,129.5,129.07,129.5,7755.0
2019-09-17 11:40:00,129.52,129.85,129.4,129.85,10790.0,129.52,129.85,129.4,129.85,10790.0
2019-09-17 11:50:00,129.9,129.98,129.75,129.98,9700.0,129.9,129.98,129.75,129.98,9700.0
2019-09-17 12:00:00,129.96,129.98,129.78,129.88,13391.0,129.96,129.98,129.78,129.88,13391.0
2019-09-17 12:10:00,129.89,129.9,129.75,129.87,12482.0,129.89,129.9,129.75,129.87,12482.0
2019-09-17 12:20:00,129.86,129.93,129.82,129.89,5200.0,129.86,129.93,129.82,129.89,5200.0
2019-09-17 12:30:00,129.9,129.95,129.85,129.9,12100.0,129.9,129.95,129.85,129.9,12100.0
2019-09-17 12:40:00,129.89,129.97,129.85,129.96,9306.0,129.89,129.97,129.85,129.96,9306.0
2019-09-17 12:50:00,129.99,130.16,129.92,130.16,14434.0,129.99,130.16,129.92,130.16,14434.0
2019-09-17 13:00:00,130.28,130.41,130.21,130.29,10304.0,130.28,130.41,130.21,130.29,10304.0
2019-09-17 13:10:00,130.35,130.54,130.35,130.42,11959.0,130.35,130.54,130.35,130.42,11959.0
2019-09-17 13:20:00,130.44,130.59,130.27,130.35,18660.0,130.44,130.59,130.27,130.35,18660.0
2019-09-17 13:30:00,130.38,130.53,130.34,130.5,7317.0,130.38,130.53,130.34,130.5,7317.0
2019-09-17 13:40:00,130.5,130.54,130.44,130.54,13704.0,130.5,130.54,130.44,130.54,13704.0
2019-09-17 13:50:00,130.55,130.7,130.55,130.61,19982.0,130.55,130.7,130.55,130.61,19982.0
2019-09-17 14:00:00,130.59,130.68,130.24,130.35,18669.0,130.59,130.68,130.24,130.35,18669.0
2019-09-17 14:10:00,130.37,130.51,130.33,130.43,5637.0,130.37,130.51,130.33,130.43,5637.0
2019-09-17 14:20:00,130.38,130.64,130.33,130.62,8951.0,130.38,130.64,130.33,130.62,8951.0
2019-09-17 14:30:00,130.66,130.96,130.58,130.8,10631.0,130.66,130.96,130.58,130.8,10631.0
2019-09-17 14:40:00,130.82,130.89,130.68,130.72,12538.0,130.82,130.89,130.68,130.72,12538.0
2019-09-17 14:50:00,130.69,130.91,130.66,130.88,15212.0,130.69,130.91,130.66,130.88,15212.0
2019-09-17 15:00:00,130.9,130.9,130.63,130.65,23619.0,130.9,130.9,130.63,130.65,23619.0
2019-09-17 15:10:00,130.66,130.69,130.46,130.48,19683.0,130.66,130.69,130.46,130.48,19683.0
2019-09-17 15:20:00,130.45,130.68,130.36,130.65,19158.0,130.45,130.68,130.36,130.65,19158.0
2019-09-17 15:30:00,130.68,130.82,130.63,130.74,28229.0,130.68,130.82,130.63,130.74,28229.0
2019-09-17 15:40:00,130.72,130.79,130.63,130.73,49719.0,130.72,130.79,130.63,130.73,49719.0
2019-09-17 15:50:00,130.74,131.01,130.64,130.95,106147.0,130.74,131.01,130.64,130.95,106147.0
2019-09-18 09:30:00,130.72,131.36,129.22,129.89,22459.0,130.72,131.36,129.22,129.89,22459.0
2019-09-18 09:40:00,129.97,130.25,129.49,129.59,38479.0,129.97,130.25,129.49,129.59,38479.0
2019-09-18 09:50:00,129.59,130.09,129.23,129.3,25132.0,129.59,130.09,129.23,129.3,25132.0
2019-09-18 10:00:00,129.31,129.74,129.31,129.33,9733.0,129.31,129.74,129.31,129.33,9733.0
2019-09-18 10:10:00,129.28,129.45,129.04,129.34,42470.0,129.28,129.45,129.04,129.34,42470.0
2019-09-18 10:20:00,129.35,129.73,129.25,129.4,25691.0,129.35,129.73,129.25,129.4,25691.0
2019-09-18 10:30:00,129.34,129.38,128.8,128.81,14320.0,129.34,129.38,128.8,128.81,14320.0
2019-09-18 10:40:00,128.83,129.14,128.77,128.84,12853.0,128.83,129.14,128.77,128.84,12853.0
2019-09-18 10:50:00,128.77,129.27,128.66,129.22,27456.0,128.77,129.27,128.66,129.22,27456.0
2019-09-18 11:00:00,129.25,129.37,129.14,129.28,13200.0,129.25,129.37,129.14,129.28,13200.0
2019-09-18 11:10:00,129.33,129.44,129.0,129.19,8273.0,129.33,129.44,129.0,129.19,8273.0
2019-09-18 11:20:00,129.18,129.23,128.93,128.94,7138.0,129.18,129.23,128.93,128.94,7138.0
2019-09-18 11:30:00,128.98,128.98,128.52,128.58,10857.0,128.98,128.98,128.52,128.58,10857.0
2019-09-18 11:40:00,128.59,128.62,128.41,128.6,5787.0,128.59,128.62,128.41,128.6,5787.0
2019-09-18 11:50:00,128.6,128.63,128.24,128.34,10490.0,128.6,128.63,128.24,128.34,10490.0
2019-09-18 12:00:00,128.35,128.49,128.33,128.39,14609.0,128.35,128.49,128.33,128.39,14609.0
2019-09-18 12:10:00,128.43,128.48,128.19,128.48,12890.0,128.43,128.48,128.19,128.48,12890.0
2019-09-18 12:20:00,128.5,128.5,128.31,128.36,10055.0,128.5,128.5,128.31,128.36,10055.0
2019-09-18 12:30:00,128.35,128.35,127.96,128.03,7137.0,128.35,128.35,127.96,128.03,7137.0
2019-09-18 12:40:00,127.98,127.98,127.74,127.92,8053.0,127.98,127.98,127.74,127.92,8053.0
2019-09-18 12:50:00,127.95,128.04,127.92,127.96,4500.0,127.95,128.04,127.92,127.96,4500.0
2019-09-18 13:00:00,128.0,128.08,127.92,128.01,6586.0,128.0,128.08,127.92,128.01,6586.0
2019-09-18 13:10:00,127.98,128.01,127.73,127.91,15006.0,127.98,128.01,127.73,127.91,15006.0
2019-09-18 13:20:00,127.92,128.0,127.67,127.75,13136.0,127.92,128.0,127.67,127.75,13136.0
2019-09-18 13:30:00,127.75,127.75,127.5,127.64,17447.0,127.75,127.75,127.5,127.64,17447.0
2019-09-18 13:40:00,127.62,127.69,127.46,127.51,10389.0,127.62,127.69,127.46,127.51,10389.0
2019-09-18 13:50:00,127.45,127.77,127.39,127.77,12076.0,127.45,127.77,127.39,127.77,12076.0
2019-09-18 14:00:00,127.8,128.21,127.43,127.85,11670.0,127.8,128.21,127.43,127.85,11670.0
2019-09-18 14:10:00,127.87,127.87,127.19,127.31,23197.0,127.87,127.87,127.19,127.31,23197.0
2019-09-18 14:20:00,127.25,127.39,126.96,127.27,20178.0,127.25,127.39,126.96,127.27,20178.0
2019-09-18 14:30:00,127.33,127.59,127.22,127.5,10071.0,127.33,127.59,127.22,127.5,10071.0
2019-09-18 14:40:00,127.45,127.68,127.11,127.2,14315.0,127.45,127.68,127.11,127.2,14315.0
2019-09-18 14:50:00,127.12,127.82,127.12,127.79,25661.0,127.12,127.82,127.12,127.79,25661.0
2019-09-18 15:00:00,127.76,128.09,127.66,128.07,31399.0,127.76,128.09,127.66,128.07,31399.0
2019-09-18 15:10:00,128.09,128.51,128.07,128.5,15787.0,128.09,128.51,128.07,128.5,15787.0
2019-09-18 15:20:00,128.44,128.68,128.38,128.67,6624.0,128.44,128.68,128.38,128.67,6624.0
2019-09-18 15:30:00,128.7,129.17,128.7,129.17,15642.0,128.7,129.17,128.7,129.17,15642.0
2019-09-18 15:40:00,129.19,129.62,129.12,129.61,32230.0,129.19,129.62,129.12,129.61,32230.0
2019-09-18 15:50:00,129.63,129.92,129.39,129.77,86175.0,129.63,129.92,129.39,129.77,86175.0
2019-09-19 09:30:00,129.56,130.92,129.26,130.59,31764.0,129.56,130.92,129.26,130.59,31764.0
2019-09-19 09:40:00,130.66,131.0,130.53,130.73,33229.0,130.66,131.0,130.53,130.73,33229.0
2019-09-19 09:50:00,130.63,130.84,130.5,130.61,15356.0,130.63,130.84,130.5,130.61,15356.0
2019-09-19 10:00:00,130.61,131.43,130.61,131.34,33620.0,130.61,131.43,130.61,131.34,33620.0
2019-09-19 10:10:00,131.39,131.98,131.39,131.75,36243.0,131.39,131.98,131.39,131.75,36243.0
2019-09-19 10:20:00,131.83,132.12,131.54,132.02,34951.0,131.83,132.12,131.54,132.02,34951.0
2019-09-19 10:30:00,132.03,132.35,131.47,131.47,38519.0,132.03,132.35,131.47,131.47,38519.0
2019-09-19 10:40:00,131.53,131.53,131.24,131.37,21421.0,131.53,131.53,131.24,131.37,21421.0
2019-09-19 10:50:00,131.44,132.21,131.44,132.11,17986.0,131.44,132.21,131.44,132.11,17986.0
2019-09-19 11:00:00,132.12,132.23,131.82,132.03,15800.0,132.12,132.23,131.82,132.03,15800.0
2019-09-19 11:10:00,132.03,132.04,131.7,131.71,44078.0,132.03,132.04,131.7,131.71,44078.0
2019-09-19 11:20:00,131.78,132.12,131.69,131.97,21446.0,131.78,132.12,131.69,131.97,21446.0
2019-09-19 11:30:00,131.95,132.08,131.88,132.03,13500.0,131.95,132.08,131.88,132.03,13500.0
2019-09-19 11:40:00,131.96,132.28,131.93,132.22,13357.0,131.96,132.28,131.93,132.22,13357.0
2019-09-19 11:50:00,132.12,132.21,132.04,132.16,9402.0,132.12,132.21,132.04,132.16,9402.0
2019-09-19 12:00:00,132.2,132.28,132.11,132.25,12791.0,132.2,132.28,132.11,132.25,12791.0
2019-09-19 12:10:00,132.24,132.35,132.15,132.19,10139.0,132.24,132.35,132.15,132.19,10139.0
2019-09-19 12:20:00,132.2,132.2,131.65,131.67,24181.0,132.2,132.2,131.65,131.67,24181.0
2019-09-19 12:30:00,131.66,131.8,131.16,131.17,23648.0,131.66,131.8,131.16,131.17,23648.0
2019-09-19 12:40:00,131.1,131.19,131.04,131.15,18344.0,131.1,131.19,131.04,131.15,18344.0
2019-09-19 12:50:00,131.13,131.14,130.96,130.97,12437.0,131.13,131.14,130.96,130.97,12437.0
2019-09-19 13:00:00,131.0,131.15,130.98,131.12,9289.0,131.0,131.15,130.98,131.12,9289.0
2019-09-19 13:10:00,131.07,131.25,131.0,131.19,9249.0,131.07,131.25,131.0,131.19,9249.0
2019-09-19 13:20:00,131.24,131.37,131.13,131.26,13122.0,131.24,131.37,131.13,131.26,13122.0
2019-09-19 13:30:00,131.27,131.27,130.98,131.12,21405.0,131.27,131.27,130.98,131.12,21405.0
2019-09-19 13:40:00,131.1,131.24,131.04,131.1,9100.0,131.1,131.24,131.04,131.1,9100.0
2019-09-19 13:50:00,131.04,131.09,130.87,130.93,7311.0,131.04,131.09,130.87,130.93,7311.0
2019-09-19 14:00:00,130.93,131.04,130.81,131.01,10610.0,130.93,131.04,130.81,131.01,10610.0
2019-09-19 14:10:00,131.04,131.06,130.83,130.9,6957.0,131.04,131.06,130.83,130.9,6957.0
2019-09-19 14:20:00,130.88,130.92,130.73,130.82,5700.0,130.88,130.92,130.73,130.82,5700.0
2019-09-19 14:30:00,130.82,130.9,130.53,130.56,8046.0,130.82,130.9,130.53,130.56,8046.0
2019-09-19 14:40:00,130.56,130.59,130.46,130.54,6600.0,130.56,130.59,130.46,130.54,6600.0
2019-09-19 14:50:00,130.55,130.73,130.48,130.62,9764.0,130.55,130.73,130.48,130.62,9764.0
2019-09-19 15:00:00,130.65,130.84,130.57,130.65,16521.0,130.65,130.84,130.57,130.65,16521.0
2019-09-19 15:10:00,130.63,130.84,130.6,130.82,22426.0,130.63,130.84,130.6,130.82,22426.0
2019-09-19 15:20:00,130.85,131.05,130.85,130.94,7100.0,130.85,131.05,130.85,130.94,7100.0
2019-09-19 15:30:00,130.93,130.93,130.79,130.85,20781.0,130.93,130.93,130.79,130.85,20781.0
2019-09-19 15:40:00,130.89,131.03,130.62,130.69,34026.0,130.89,131.03,130.62,130.69,34026.0
2019-09-19 15:50:00,130.69,130.72,130.56,130.59,50235.0,130.69,130.72,130.56,130.59,50235.0
2019-09-20 09:30:00,131.34,132.0,130.64,131.92,226580.0,131.34,132.0,130.64,131.92,226580.0
2019-09-20 09:40:00,131.74,131.91,131.2,131.22,12885.0,131.74,131.91,131.2,131.22,12885.0
2019-09-20 09:50:00,131.18,131.41,131.01,131.19,9935.0,131.18,131.41,131.01,131.19,9935.0
2019-09-20 10:00:00,131.2,131.45,131.01,131.07,27566.0,131.2,131.45,131.01,131.07,27566.0
2019-09-20 10:10:00,131.07,131.12,130.48,130.61,10681.0,131.07,131.12,130.48,130.61,10681.0
2019-09-20 10:20:00,130.61,130.72,130.44,130.6,15291.0,130.61,130.72,130.44,130.6,15291.0
2019-09-20 10:30:00,130.6,130.7,130.44,130.51,7211.0,130.6,130.7,130.44,130.51,7211.0
2019-09-20 10:40:00,130.52,130.81,130.28,130.81,16104.0,130.52,130.81,130.28,130.81,16104.0
2019-09-20 10:50:00,130.78,130.85,130.4,130.43,10432.0,130.78,130.85,130.4,130.43,10432.0
2019-09-20 11:00:00,130.42,130.52,130.27,130.51,4793.0,130.42,130.52,130.27,130.51,4793.0
2019-09-20 11:10:00,130.42,130.76,130.39,130.69,25587.0,130.42,130.76,130.39,130.69,25587.0
2019-09-20 11:20:00,130.6,130.75,130.59,130.68,4917.0,130.6,130.75,130.59,130.68,4917.0
2019-09-20 11:30:00,130.72,130.81,130.52,130.53,13101.0,130.72,130.81,130.52,130.53,13101.0
2019-09-20 11:40:00,130.52,130.68,130.26,130.64,8629.0,130.52,130.68,130.26,130.64,8629.0
2019-09-20 11:50:00,130.65,130.68,130.53,130.53,3471.0,130.65,130.68,130.53,130.53,3471.0
2019-09-20 12:00:00,130.54,130.67,130.53,130.67,8715.0,130.54,130.67,130.53,130.67,8715.0
2019-09-20 12:10:00,130.64,130.88,130.64,130.84,11324.0,130.64,130.88,130.64,130.84,11324.0
2019-09-20 12:20:00,130.75,130.9,130.7,130.77,6217.0,130.75,130.9,130.7,130.77,6217.0
2019-09-20 12:30:00,130.8,130.85,130.54,130.6,7590.0,130.8,130.85,130.54,130.6,7590.0
2019-09-20 12:40:00,130.56,130.56,130.34,130.35,6008.0,130.56,130.56,130.34,130.35,6008.0
2019-09-20 12:50:00,130.35,130.43,130.21,130.22,6283.0,130.35,130.43,130.21,130.22,6283.0
2019-09-20 13:00:00,130.24,130.32,130.23,130.26,10407.0,130.24,130.32,130.23,130.26,10407.0
2019-09-20 13:10:00,130.24,130.28,129.37,129.79,18790.0,130.24,130.28,129.37,129.79,18790.0
2019-09-20 13:20:00,129.78,130.07,129.71,130.07,2600.0,129.78,130.07,129.71,130.07,2600.0
2019-09-20 13:30:00,130.02,130.29,129.95,130.26,8956.0,130.02,130.29,129.95,130.26,8956.0
2019-09-20 13:40:00,130.29,130.34,130.06,130.06,11345.0,130.29,130.34,130.06,130.06,11345.0
2019-09-20 13:50:00,130.05,130.27,129.93,130.25,7455.0,130.05,130.27,129.93,130.25,7455.0
2019-09-20 14:00:00,130.28,130.5,130.27,130.41,4680.0,130.28,130.5,130.27,130.41,4680.0
2019-09-20 14:10:00,130.41,130.52,130.36,130.46,4187.0,130.41,130.52,130.36,130.46,4187.0
2019-09-20 14:20:00,130.56,130.72,130.55,130.7,4299.0,130.56,130.72,130.55,130.7,4299.0
2019-09-20 14:30:00,130.64,130.85,130.63,130.82,4090.0,130.64,130.85,130.63,130.82,4090.0
2019-09-20 14:40:00,130.77,130.87,130.74,130.83,4217.0,130.77,130.87,130.74,130.83,4217.0
2019-09-20 14:50:00,130.85,130.91,130.79,130.89,4700.0,130.85,130.91,130.79,130.89,4700.0
2019-09-20 15:00:00,130.86,131.06,130.81,130.99,4834.0,130.86,131.06,130.81,130.99,4834.0
2019-09-20 15:10:00,131.02,131.22,131.02,131.19,8529.0,131.02,131.22,131.02,131.19,8529.0
2019-09-20 15:20:00,131.16,131.2,131.1,131.11,8952.0,131.16,131.2,131.1,131.11,8952.0
2019-09-20 15:30:00,131.12,131.13,130.91,130.95,18246.0,131.12,131.13,130.91,130.95,18246.0
2019-09-20 15:40:00,130.95,131.03,130.7,130.73,8512.0,130.95,131.03,130.7,130.73,8512.0
2019-09-20 15:50:00,130.74,130.97,130.54,130.56,45748.0,130.74,130.97,130.54,130.56,45748.0
2019-09-23 09:30:00,129.21,129.8,127.2,128.35,118849.0,129.21,129.8,127.2,128.35,118849.0
2019-09-23 09:40:00,128.62,128.66,127.95,128.14,99510.0,128.62,128.66,127.95,128.14,99510.0
2019-09-23 09:50:00,128.16,128.73,127.73,127.79,63653.0,128.16,128.73,127.73,127.79,63653.0
2019-09-23 10:00:00,127.73,127.8,126.35,126.36,36048.0,127.73,127.8,126.35,126.36,36048.0
2019-09-23 10:10:00,126.35,126.95,126.01,126.7,47435.0,126.35,126.95,126.01,126.7,47435.0
2019-09-23 10:20:00,126.8,127.18,126.62,127.14,24506.0,126.8,127.18,126.62,127.14,24506.0
2019-09-23 10:30:00,127.07,127.67,126.44,126.48,50739.0,127.07,127.67,126.44,126.48,50739.0
2019-09-23 10:40:00,126.52,126.52,126.14,126.44,34499.0,126.52,126.52,126.14,126.44,34499.0
2019-09-23 10:50:00,126.44,126.49,125.96,126.06,23080.0,126.44,126.49,125.96,126.06,23080.0
2019-09-23 11:00:00,126.11,126.46,126.05,126.07,39012.0,126.11,126.46,126.05,126.07,39012.0
2019-09-23 11:10:00,126.06,126.1,125.79,125.99,21266.0,126.06,126.1,125.79,125.99,21266.0
2019-09-23 11:20:00,126.02,126.9,125.93,126.81,53448.0,126.02,126.9,125.93,126.81,53448.0
2019-09-23 11:30:00,126.79,127.11,126.71,126.75,20061.0,126.79,127.11,126.71,126.75,20061.0
2019-09-23 11:40:00,126.67,127.03,126.67,126.9,12763.0,126.67,127.03,126.67,126.9,12763.0
2019-09-23 11:50:00,126.96,126.97,126.33,126.37,13977.0,126.96,126.97,126.33,126.37,13977.0
2019-09-23 12:00:00,126.31,126.65,126.29,126.48,47607.0,126.31,126.65,126.29,126.48,47607.0
2019-09-23 12:10:00,126.51,126.58,126.3,126.37,47546.0,126.51,126.58,126.3,126.37,47546.0
2019-09-23 12:20:00,126.4,126.48,126.1,126.36,28487.0,126.4,126.48,126.1,126.36,28487.0
2019-09-23 12:30:00,126.34,126.61,126.34,126.59,5550.0,126.34,126.61,126.34,126.59,5550.0
2019-09-23 12:40:00,126.61,126.98,126.61,126.93,21929.0,126.61,126.98,126.61,126.93,21929.0
2019-09-23 12:50:00,126.9,126.96,126.59,126.64,12203.0,126.9,126.96,126.59,126.64,12203.0
2019-09-23 13:00:00,126.67,126.72,126.26,126.39,41943.0,126.67,126.72,126.26,126.39,41943.0
2019-09-23 13:10:00,126.4,126.43,126.04,126.04,14918.0,126.4,126.43,126.04,126.04,14918.0
2019-09-23 13:20:00,126.1,126.14,125.81,125.83,20162.0,126.1,126.14,125.81,125.83,20162.0
2019-09-23 13:30:00,125.85,125.86,125.54,125.54,23290.0,125.85,125.86,125.54,125.54,23290.0
2019-09-23 13:40:00,125.57,125.9,125.52,125.87,30250.0,125.57,125.9,125.52,125.87,30250.0
2019-09-23 13:50:00,125.88,125.95,125.74,125.9,10705.0,125.88,125.95,125.74,125.9,10705.0
2019-09-23 14:00:00,125.91,125.92,125.61,125.79,22034.0,125.91,125.92,125.61,125.79,22034.0
2019-09-23 14:10:00,125.76,125.86,125.7,125.84,14477.0,125.76,125.86,125.7,125.84,14477.0
2019-09-23 14:20:00,125.82,125.96,125.69,125.72,28499.0,125.82,125.96,125.69,125.72,28499.0
2019-09-23 14:30:00,125.74,125.74,125.5,125.58,9803.0,125.74,125.74,125.5,125.58,9803.0
2019-09-23 14:40:00,125.59,126.19,125.59,126.11,23496.0,125.59,126.19,125.59,126.11,23496.0
2019-09-23 14:50:00,126.14,126.21,126.02,126.1,16953.0,126.14,126.21,126.02,126.1,16953.0
2019-09-23 15:00:00,126.12,126.16,125.85,126.04,34880.0,126.12,126.16,125.85,126.04,34880.0
2019-09-23 15:10:00,126.05,126.27,126.03,126.17,22583.0,126.05,126.27,126.03,126.17,22583.0
2019-09-23 15:20:00,126.13,126.13,125.82,125.94,18052.0,126.13,126.13,125.82,125.94,18052.0
2019-09-23 15:30:00,125.9,125.93,125.61,125.71,38386.0,125.9,125.93,125.61,125.71,38386.0
2019-09-23 15:40:00,125.71,125.89,125.59,125.88,84137.0,125.71,125.89,125.59,125.88,84137.0
2019-09-23 15:50:00,125.88,125.93,125.56,125.71,97298.0,125.88,125.93,125.56,125.71,97298.0
2019-09-24 09:30:00,126.12,126.61,125.01,126.13,88372.0,126.12,126.61,125.01,126.13,88372.0
2019-09-24 09:40:00,126.19,126.19,125.07,125.3,62922.0,126.19,126.19,125.07,125.3,62922.0
2019-09-24 09:50:00,125.41,126.58,125.3,126.41,25179.0,125.41,126.58,125.3,126.41,25179.0
2019-09-24 10:00:00,126.33,126.7,125.96,126.01,23804.0,126.33,126.7,125.96,126.01,23804.0
2019-09-24 10:10:00,126.02,126.02,125.46,125.75,15815.0,126.02,126.02,125.46,125.75,15815.0
2019-09-24 10:20:00,125.83,125.95,125.16,125.73,27050.0,125.83,125.95,125.16,125.73,27050.0
2019-09-24 10:30:00,125.78,126.38,125.77,126.38,11880.0,125.78,126.38,125.77,126.38,11880.0
2019-09-24 10:40:00,126.28,126.33,125.92,126.04,19798.0,126.28,126.33,125.92,126.04,19798.0
2019-09-24 10:50:00,126.04,126.57,126.0,126.22,20949.0,126.04,126.57,126.0,126.22,20949.0
2019-09-24 11:00:00,126.22,126.38,125.93,126.31,24545.0,126.22,126.38,125.93,126.31,24545.0
2019-09-24 11:10:00,126.3,126.49,126.3,126.35,24919.0,126.3,126.49,126.3,126.35,24919.0
2019-09-24 11:20:00,126.33,126.57,126.3,126.48,12658.0,126.33,126.57,126.3,126.48,12658.0
2019-09-24 11:30:00,126.47,126.49,125.81,125.81,23003.0,126.47,126.49,125.81,125.81,23003.0
2019-09-24 11:40:00,125.75,125.86,125.33,125.52,38293.0,125.75,125.86,125.33,125.52,38293.0
2019-09-24 11:50:00,125.53,125.9,125.52,125.81,10876.0,125.53,125.9,125.52,125.81,10876.0
2019-09-24 12:00:00,125.71,125.99,125.68,125.99,5483.0,125.71,125.99,125.68,125.99,5483.0
2019-09-24 12:10:00,126.01,126.06,125.69,125.69,11901.0,126.01,126.06,125.69,125.69,11901.0
2019-09-24 12:20:00,125.68,125.71,125.0,125.12,19315.0,125.68,125.71,125.0,125.12,19315.0
2019-09-24 12:30:00,125.11,125.29,124.75,124.81,12381.0,125.11,125.29,124.75,124.81,12381.0
2019-09-24 12:40:00,124.73,124.85,124.59,124.73,13420.0,124.73,124.85,124.59,124.73,13420.0
2019-09-24 12:50:00,124.76,124.76,124.47,124.5,20279.0,124.76,124.76,124.47,124.5,20279.0
2019-09-24 13:00:00,124.5,125.27,124.49,125.1,13532.0,124.5,125.27,124.49,125.1,13532.0
2019-09-24 13:10:00,125.06,125.14,124.4,124.63,25158.0,125.06,125.14,124.4,124.63,25158.0
2019-09-24 13:20:00,124.58,124.63,124.14,124.38,37420.0,124.58,124.63,124.14,124.38,37420.0
2019-09-24 13:30:00,124.37,124.76,124.35,124.4,27459.0,124.37,124.76,124.35,124.4,27459.0
2019-09-24 13:40:00,124.39,124.57,124.2,124.52,14513.0,124.39,124.57,124.2,124.52,14513.0
2019-09-24 13:50:00,124.54,124.72,124.42,124.61,19556.0,124.54,124.72,124.42,124.61,19556.0
2019-09-24 14:00:00,124.58,124.64,124.36,124.47,4510.0,124.58,124.64,124.36,124.47,4510.0
2019-09-24 14:10:00,124.39,125.37,124.33,125.29,34074.0,124.39,125.37,124.33,125.29,34074.0
2019-09-24 14:20:00,125.22,125.26,124.94,125.08,19843.0,125.22,125.26,124.94,125.08,19843.0
2019-09-24 14:30:00,125.16,125.29,124.74,124.8,45269.0,125.16,125.29,124.74,124.8,45269.0
2019-09-24 14:40:00,124.76,125.0,124.54,124.98,8954.0,124.76,125.0,124.54,124.98,8954.0
2019-09-24 14:50:00,124.94,125.22,124.84,125.01,10520.0,124.94,125.22,124.84,125.01,10520.0
2019-09-24 15:00:00,125.0,125.33,124.93,125.18,16512.0,125.0,125.33,124.93,125.18,16512.0
2019-09-24 15:10:00,125.18,125.34,125.13,125.22,16112.0,125.18,125.34,125.13,125.22,16112.0
2019-09-24 15:20:00,125.2,125.2,124.79,125.05,14198.0,125.2,125.2,124.79,125.05,14198.0
2019-09-24 15:30:00,125.03,125.03,124.75,124.92,18496.0,125.03,125.03,124.75,124.92,18496.0
2019-09-24 15:40:00,124.9,125.36,124.81,125.35,31786.0,124.9,125.36,124.81,125.35,31786.0
2019-09-24 15:50:00,125.32,125.32,124.96,125.14,66939.0,125.32,125.32,124.96,125.14,66939.0
2019-09-25 09:30:00,124.01,126.16,123.78,126.16,28785.0,124.01,126.16,123.78,126.16,28785.0
2019-09-25 09:40:00,126.0,126.05,125.14,125.14,53314.0,126.0,126.05,125.14,125.14,53314.0
2019-09-25 09:50:00,125.09,125.1,124.65,125.04,13041.0,125.09,125.1,124.65,125.04,13041.0
2019-09-25 10:00:00,125.17,125.92,124.83,125.73,9762.0,125.17,125.92,124.83,125.73,9762.0
2019-09-25 10:10:00,125.73,125.79,125.14,125.22,18447.0,125.73,125.79,125.14,125.22,18447.0
2019-09-25 10:20:00,125.29,125.73,125.2,125.73,19588.0,125.29,125.73,125.2,125.73,19588.0
2019-09-25 10:30:00,125.71,126.14,125.71,125.87,8206.0,125.71,126.14,125.71,125.87,8206.0
2019-09-25 10:40:00,125.93,126.01,125.53,125.65,9539.0,125.93,126.01,125.53,125.65,9539.0
2019-09-25 10:50:00,125.65,126.15,125.42,125.98,9226.0,125.65,126.15,125.42,125.98,9226.0
2019-09-25 11:00:00,125.91,126.09,125.83,125.87,11363.0,125.91,126.09,125.83,125.87,11363.0
2019-09-25 11:10:00,125.75,126.04,125.69,125.79,10083.0,125.75,126.04,125.69,125.79,10083.0
2019-09-25 11:20:00,125.82,125.84,125.29,125.29,6115.0,125.82,125.84,125.29,125.29,6115.0
2019-09-25 11:30:00,125.33,125.36,125.16,125.3,28333.0,125.33,125.36,125.16,125.3,28333.0
2019-09-25 11:40:00,125.37,125.39,125.15,125.15,7226.0,125.37,125.39,125.15,125.15,7226.0
2019-09-25 11:50:00,125.16,125.31,125.01,125.08,6477.0,125.16,125.31,125.01,125.08,6477.0
2019-09-25 12:00:00,125.09,125.47,125.09,125.25,13920.0,125.09,125.47,125.09,125.25,13920.0
2019-09-25 12:10:00,125.24,125.27,125.08,125.13,4249.0,125.24,125.27,125.08,125.13,4249.0
2019-09-25 12:20:00,125.18,125.32,125.08,125.23,8200.0,125.18,125.32,125.08,125.23,8200.0
2019-09-25 12:30:00,125.26,125.6,125.21,125.58,13410.0,125.26,125.6,125.21,125.58,13410.0
2019-09-25 12:40:00,125.58,125.64,125.43,125.63,7054.0,125.58,125.64,125.43,125.63,7054.0
2019-09-25 12:50:00,125.61,126.0,125.56,125.91,4820.0,125.61,126.0,125.56,125.91,4820.0
2019-09-25 13:00:00,125.95,126.41,125.86,126.41,31198.0,125.95,126.41,125.86,126.41,31198.0
2019-09-25 13:10:00,126.4,126.72,126.39,126.45,6495.0,126.4,126.72,126.39,126.45,6495.0
2019-09-25 13:20:00,126.44,126.59,126.34,126.48,7824.0,126.44,126.59,126.34,126.48,7824.0
2019-09-25 13:30:00,126.52,126.79,126.44,126.73,26963.0,126.52,126.79,126.44,126.73,26963.0
2019-09-25 13:40:00,126.72,127.05,126.44,126.56,51903.0,126.72,127.05,126.44,126.56,51903.0
2019-09-25 13:50:00,126.51,126.81,126.49,126.67,7348.0,126.51,126.81,126.49,126.67,7348.0
2019-09-25 14:00:00,126.67,127.05,126.67,127.01,4138.0,126.67,127.05,126.67,127.01,4138.0
2019-09-25 14:10:00,127.05,127.16,126.82,126.9,6895.0,127.05,127.16,126.82,126.9,6895.0
2019-09-25 14:20:00,126.87,126.96,126.76,126.76,10014.0,126.87,126.96,126.76,126.76,10014.0
2019-09-25 14:30:00,126.76,127.08,126.58,127.04,47266.0,126.76,127.08,126.58,127.04,47266.0
2019-09-25 14:40:00,127.04,127.39,127.04,127.38,13246.0,127.04,127.39,127.04,127.38,13246.0
2019-09-25 14:50:00,127.34,127.43,127.27,127.4,7425.0,127.34,127.43,127.27,127.4,7425.0
2019-09-25 15:00:00,127.39,127.5,127.38,127.46,19323.0,127.39,127.5,127.38,127.46,19323.0
2019-09-25 15:10:00,127.44,127.68,127.44,127.49,18899.0,127.44,127.68,127.44,127.49,18899.0
2019-09-25 15:20:00,127.49,127.53,127.35,127.36,18042.0,127.49,127.53,127.35,127.36,18042.0
2019-09-25 15:30:00,127.33,127.44,127.23,127.39,17559.0,127.33,127.44,127.23,127.39,17559.0
2019-09-25 15:40:00,127.35,127.44,127.28,127.42,18895.0,127.35,127.44,127.28,127.42,18895.0
2019-09-25 15:50:00,127.42,127.49,127.04,127.25,126003.0,127.42,127.49,127.04,127.25,126003.0
2019-09-26 09:30:00,127.05,128.56,127.0,127.54,36585.0,127.05,128.56,127.0,127.54,36585.0
2019-09-26 09:40:00,127.71,127.81,127.27,127.69,15591.0,127.71,127.81,127.27,127.69,15591.0
2019-09-26 09:50:00,127.43,127.78,127.28,127.44,23420.0,127.43,127.78,127.28,127.44,23420.0
2019-09-26 10:00:00,127.43,127.81,127.33,127.73,14495.0,127.43,127.81,127.33,127.73,14495.0
2019-09-26 10:10:00,127.75,128.13,127.54,127.54,15982.0,127.75,128.13,127.54,127.54,15982.0
2019-09-26 10:20:00,127.55,127.72,127.39,127.43,10891.0,127.55,127.72,127.39,127.43,10891.0
2019-09-26 10:30:00,127.55,127.66,127.46,127.65,5600.0,127.55,127.66,127.46,127.65,5600.0
2019-09-26 10:40:00,127.62,127.92,127.5,127.83,4306.0,127.62,127.92,127.5,127.83,4306.0
2019-09-26 10:50:00,127.9,128.07,127.67,127.82,10355.0,127.9,128.07,127.67,127.82,10355.0
2019-09-26 11:00:00,127.83,127.85,127.18,127.46,10860.0,127.83,127.85,127.18,127.46,10860.0
2019-09-26 11:10:00,127.56,127.57,127.02,127.13,16382.0,127.56,127.57,127.02,127.13,16382.0
2019-09-26 11:20:00,127.09,127.3,126.68,127.25,23025.0,127.09,127.3,126.68,127.25,23025.0
2019-09-26 11:30:00,127.27,127.3,127.05,127.19,6753.0,127.27,127.3,127.05,127.19,6753.0
2019-09-26 11:40:00,127.21,127.22,126.94,127.07,5853.0,127.21,127.22,126.94,127.07,5853.0
2019-09-26 11:50:00,127.07,127.39,126.93,127.39,20442.0,127.07,127.39,126.93,127.39,20442.0
2019-09-26 12:00:00,127.28,127.78,127.16,127.63,11531.0,127.28,127.78,127.16,127.63,11531.0
2019-09-26 12:10:00,127.58,127.83,127.56,127.73,7191.0,127.58,127.83,127.56,127.73,7191.0
2019-09-26 12:20:00,127.75,127.94,127.7,127.82,4453.0,127.75,127.94,127.7,127.82,4453.0
2019-09-26 12:30:00,127.85,127.89,127.72,127.87,3705.0,127.85,127.89,127.72,127.87,3705.0
2019-09-26 12:40:00,127.85,127.89,127.78,127.84,5177.0,127.85,127.89,127.78,127.84,5177.0
2019-09-26 12:50:00,127.85,127.86,127.54,127.54,5605.0,127.85,127.86,127.54,127.54,5605.0
2019-09-26 13:00:00,127.56,127.74,127.5,127.62,3900.0,127.56,127.74,127.5,127.62,3900.0
2019-09-26 13:10:00,127.61,127.63,127.41,127.41,4418.0,127.61,127.63,127.41,127.41,4418.0
2019-09-26 13:20:00,127.43,127.44,127.11,127.24,6499.0,127.43,127.44,127.11,127.24,6499.0
2019-09-26 13:30:00,127.28,127.3,127.05,127.15,5432.0,127.28,127.3,127.05,127.15,5432.0
2019-09-26 13:40:00,127.11,127.31,127.08,127.18,3229.0,127.11,127.31,127.08,127.18,3229.0
2019-09-26 13:50:00,127.1,127.32,126.92,127.32,9690.0,127.1,127.32,126.92,127.32,9690.0
2019-09-26 14:00:00,127.38,127.63,127.37,127.6,7700.0,127.38,127.63,127.37,127.6,7700.0
2019-09-26 14:10:00,127.57,127.64,127.26,127.32,10046.0,127.57,127.64,127.26,127.32,10046.0
2019-09-26 14:20:00,127.35,127.39,127.02,127.05,9747.0,127.35,127.39,127.02,127.05,9747.0
2019-09-26 14:30:00,127.0,127.1,126.95,127.06,5565.0,127.0,127.1,126.95,127.06,5565.0
2019-09-26 14:40:00,127.09,127.31,127.09,127.24,4805.0,127.09,127.31,127.09,127.24,4805.0
2019-09-26 14:50:00,127.23,127.27,127.17,127.25,7536.0,127.23,127.27,127.17,127.25,7536.0
2019-09-26 15:00:00,127.31,127.5,127.26,127.49,7610.0,127.31,127.5,127.26,127.49,7610.0
2019-09-26 15:10:00,127.49,127.53,126.97,127.09,32838.0,127.49,127.53,126.97,127.09,32838.0
2019-09-26 15:20:00,127.01,127.1,126.87,127.0,18649.0,127.01,127.1,126.87,127.0,18649.0
2019-09-26 15:30:00,127.04,127.25,127.0,127.05,9123.0,127.04,127.25,127.0,127.05,9123.0
2019-09-26 15:40:00,127.04,127.07,126.72,126.74,13644.0,127.04,127.07,126.72,126.74,13644.0
2019-09-26 15:50:00,126.72,126.79,126.54,126.77,46991.0,126.72,126.79,126.54,126.77,46991.0
2019-09-27 09:30:00,127.09,127.42,127.07,127.35,9174.0,127.09,127.42,127.07,127.35,9174.0
2019-09-27 09:40:00,127.26,127.34,126.93,127.01,5915.0,127.26,127.34,126.93,127.01,5915.0
2019-09-27 09:50:00,127.01,127.15,126.39,126.88,6500.0,127.01,127.15,126.39,126.88,6500.0
2019-09-27 10:00:00,126.76,127.02,125.78,125.81,26926.0,126.76,127.02,125.78,125.81,26926.0
2019-09-27 10:10:00,125.82,125.96,125.3,125.96,8815.0,125.82,125.96,125.3,125.96,8815.0
2019-09-27 10:20:00,125.99,126.05,125.34,125.84,9239.0,125.99,126.05,125.34,125.84,9239.0
2019-09-27 10:30:00,125.85,126.04,125.69,126.04,3984.0,125.85,126.04,125.69,126.04,3984.0
2019-09-27 10:40:00,126.0,126.32,125.94,126.08,6333.0,126.0,126.32,125.94,126.08,6333.0
2019-09-27 10:50:00,126.01,126.13,125.81,126.03,5998.0,126.01,126.13,125.81,126.03,5998.0
2019-09-27 11:00:00,126.08,126.13,125.81,125.81,12313.0,126.08,126.13,125.81,125.81,12313.0
2019-09-27 11:10:00,125.77,125.8,125.56,125.73,7395.0,125.77,125.8,125.56,125.73,7395.0
2019-09-27 11:20:00,125.74,126.12,125.74,126.0,7459.0,125.74,126.12,125.74,126.0,7459.0
2019-09-27 11:30:00,125.89,125.93,124.48,124.83,16338.0,125.89,125.93,124.48,124.83,16338.0
2019-09-27 11:40:00,124.91,125.03,124.6,124.92,13976.0,124.91,125.03,124.6,124.92,13976.0
2019-09-27 11:50:00,124.82,125.32,124.64,125.11,14902.0,124.82,125.32,124.64,125.11,14902.0
2019-09-27 12:00:00,125.12,125.17,124.9,125.03,11895.0,125.12,125.17,124.9,125.03,11895.0
2019-09-27 12:10:00,125.06,125.61,125.05,125.39,27109.0,125.06,125.61,125.05,125.39,27109.0
2019-09-27 12:20:00,125.3,125.47,125.24,125.32,6670.0,125.3,125.47,125.24,125.32,6670.0
2019-09-27 12:30:00,125.3,125.31,125.14,125.24,4650.0,125.3,125.31,125.14,125.24,4650.0
2019-09-27 12:40:00,125.21,125.33,124.3,124.3,17499.0,125.21,125.33,124.3,124.3,17499.0
2019-09-27 12:50:00,124.35,124.49,124.28,124.28,6957.0,124.35,124.49,124.28,124.28,6957.0
2019-09-27 13:00:00,124.21,124.48,124.04,124.2,20056.0,124.21,124.48,124.04,124.2,20056.0
2019-09-27 13:10:00,124.18,124.18,123.81,123.87,4500.0,124.18,124.18,123.81,123.87,4500.0
2019-09-27 13:20:00,123.92,124.0,123.68,123.68,34658.0,123.92,124.0,123.68,123.68,34658.0
2019-09-27 13:30:00,123.76,123.81,123.42,123.63,9826.0,123.76,123.81,123.42,123.63,9826.0
2019-09-27 13:40:00,123.62,123.76,123.43,123.46,10679.0,123.62,123.76,123.43,123.46,10679.0
2019-09-27 13:50:00,123.45,123.49,123.32,123.43,23679.0,123.45,123.49,123.32,123.43,23679.0
2019-09-27 14:00:00,123.45,123.45,122.92,122.92,27719.0,123.45,123.45,122.92,122.92,27719.0
2019-09-27 14:10:00,122.91,123.03,122.82,123.03,12620.0,122.91,123.03,122.82,123.03,12620.0
2019-09-27 14:20:00,123.01,123.12,122.82,122.98,8517.0,123.01,123.12,122.82,122.98,8517.0
2019-09-27 14:30:00,122.95,123.1,122.91,122.99,4791.0,122.95,123.1,122.91,122.99,4791.0
2019-09-27 14:40:00,123.03,123.21,122.89,122.9,7449.0,123.03,123.21,122.89,122.9,7449.0
2019-09-27 14:50:00,122.89,122.94,122.62,122.9,12304.0,122.89,122.94,122.62,122.9,12304.0
2019-09-27 15:00:00,122.89,123.25,122.88,123.09,7155.0,122.89,123.25,122.88,123.09,7155.0
2019-09-27 15:10:00,123.22,123.56,123.16,123.5,20956.0,123.22,123.56,123.16,123.5,20956.0
2019-09-27 15:20:00,123.53,123.56,123.33,123.44,12738.0,123.53,123.56,123.33,123.44,12738.0
2019-09-27 15:30:00,123.46,123.74,123.44,123.63,14031.0,123.46,123.74,123.44,123.63,14031.0
2019-09-27 15:40:00,123.6,123.78,123.6,123.74,23812.0,123.6,123.78,123.6,123.74,23812.0
2019-09-27 15:50:00,123.74,124.04,123.63,124.03,45144.0,123.74,124.04,123.63,124.03,45144.0
2019-09-30 09:30:00,123.96,124.52,122.82,123.81,36893.0,123.96,124.52,122.82,123.81,36893.0
2019-09-30 09:40:00,123.88,124.68,123.77,124.68,12487.0,123.88,124.68,123.77,124.68,12487.0
2019-09-30 09:50:00,124.88,125.16,124.7,125.08,27969.0,124.88,125.16,124.7,125.08,27969.0
2019-09-30 10:00:00,125.07,125.53,124.99,125.24,10187.0,125.07,125.53,124.99,125.24,10187.0
2019-09-30 10:10:00,125.25,125.34,124.87,124.87,7848.0,125.25,125.34,124.87,124.87,7848.0
2019-09-30 10:20:00,124.79,124.9,124.7,124.89,2400.0,124.79,124.9,124.7,124.89,2400.0
2019-09-30 10:30:00,124.96,124.97,124.58,124.83,13711.0,124.96,124.97,124.58,124.83,13711.0
2019-09-30 10:40:00,124.81,125.12,124.69,124.84,12391.0,124.81,125.12,124.69,124.84,12391.0
2019-09-30 10:50:00,124.81,125.24,124.77,125.16,7522.0,124.81,125.24,124.77,125.16,7522.0
2019-09-30 11:00:00,125.07,125.28,125.06,125.13,5820.0,125.07,125.28,125.06,125.13,5820.0
2019-09-30 11:10:00,125.15,125.25,125.04,125.07,6647.0,125.15,125.25,125.04,125.07,6647.0
2019-09-30 11:20:00,125.04,125.7,125.04,125.63,16041.0,125.04,125.7,125.04,125.63,16041.0
2019-09-30 11:30:00,125.67,125.71,125.51,125.52,6668.0,125.67,125.71,125.51,125.52,6668.0
2019-09-30 11:40:00,125.53,125.9,125.52,125.76,12556.0,125.53,125.9,125.52,125.76,12556.0
2019-09-30 11:50:00,125.84,125.84,125.52,125.52,4300.0,125.84,125.84,125.52,125.52,4300.0
2019-09-30 12:00:00,125.52,125.59,125.3,125.3,12294.0,125.52,125.59,125.3,125.3,12294.0
2019-09-30 12:10:00,125.32,125.32,125.13,125.27,7200.0,125.32,125.32,125.13,125.27,7200.0
2019-09-30 12:20:00,125.26,125.3,125.11,125.26,17382.0,125.26,125.3,125.11,125.26,17382.0
2019-09-30 12:30:00,125.29,125.34,125.17,125.32,18632.0,125.29,125.34,125.17,125.32,18632.0
2019-09-30 12:40:00,125.32,125.42,125.13,125.13,15400.0,125.32,125.42,125.13,125.13,15400.0
2019-09-30 12:50:00,125.11,125.22,125.06,125.07,15695.0,125.11,125.22,125.06,125.07,15695.0
2019-09-30 13:00:00,125.06,125.09,124.97,125.06,7300.0,125.06,125.09,124.97,125.06,7300.0
2019-09-30 13:10:00,125.07,125.1,124.98,125.01,10040.0,125.07,125.1,124.98,125.01,10040.0
2019-09-30 13:20:00,125.07,125.12,124.87,124.87,4099.0,125.07,125.12,124.87,124.87,4099.0
2019-09-30 13:30:00,124.87,124.92,124.76,124.9,6196.0,124.87,124.92,124.76,124.9,6196.0
2019-09-30 13:40:00,124.89,124.92,124.71,124.85,8235.0,124.89,124.92,124.71,124.85,8235.0
2019-09-30 13:50:00,124.86,125.18,124.85,125.14,14125.0,124.86,125.18,124.85,125.14,14125.0
2019-09-30 14:00:00,125.12,125.38,125.07,125.26,8782.0,125.12,125.38,125.07,125.26,8782.0
2019-09-30 14:10:00,125.25,125.27,125.12,125.14,11200.0,125.25,125.27,125.12,125.14,11200.0
2019-09-30 14:20:00,125.15,125.24,125.07,125.11,6378.0,125.15,125.24,125.07,125.11,6378.0
2019-09-30 14:30:00,125.12,125.17,125.0,125.05,8700.0,125.12,125.17,125.0,125.05,8700.0
2019-09-30 14:40:00,125.03,125.21,125.02,125.17,9977.0,125.03,125.21,125.02,125.17,9977.0
2019-09-30 14:50:00,125.17,125.23,125.09,125.1,8460.0,125.17,125.23,125.09,125.1,8460.0
2019-09-30 15:00:00,125.06,125.2,125.05,125.09,10009.0,125.06,125.2,125.05,125.09,10009.0
2019-09-30 15:10:00,125.12,125.3,125.12,125.22,12977.0,125.12,125.3,125.12,125.22,12977.0
2019-09-30 15:20:00,125.23,125.34,125.19,125.3,11628.0,125.23,125.34,125.19,125.3,11628.0
2019-09-30 15:30:00,125.3,125.39,125.12,125.26,23242.0,125.3,125.39,125.12,125.26,23242.0
2019-09-30 15:40:00,125.23,125.55,125.12,125.18,23044.0,125.23,125.55,125.12,125.18,23044.0
2019-09-30 15:50:00,125.21,125.46,125.18,125.32,54087.0,125.21,125.46,125.18,125.32,54087.0
2019-10-01 09:30:00,125.2,125.98,124.87,124.97,48901.0,125.2,125.98,124.87,124.97,48901.0
2019-10-01 09:40:00,124.86,125.1,124.07,124.07,30712.0,124.86,125.1,124.07,124.07,30712.0
2019-10-01 09:50:00,124.1,124.34,123.82,124.23,20472.0,124.1,124.34,123.82,124.23,20472.0
2019-10-01 10:00:00,124.15,124.53,123.67,123.68,17311.0,124.15,124.53,123.67,123.68,17311.0
2019-10-01 10:10:00,123.53,123.93,123.34,123.93,26809.0,123.53,123.93,123.34,123.93,26809.0
2019-10-01 10:20:00,123.9,124.43,123.87,124.42,25858.0,123.9,124.43,123.87,124.42,25858.0
2019-10-01 10:30:00,124.43,124.75,124.23,124.74,25870.0,124.43,124.75,124.23,124.74,25870.0
2019-10-01 10:40:00,124.77,124.83,124.48,124.52,10981.0,124.77,124.83,124.48,124.52,10981.0
2019-10-01 10:50:00,124.43,124.62,124.2,124.31,47840.0,124.43,124.62,124.2,124.31,47840.0
2019-10-01 11:00:00,124.27,124.41,124.04,124.39,24131.0,124.27,124.41,124.04,124.39,24131.0
2019-10-01 11:10:00,124.39,124.54,124.23,124.23,19131.0,124.39,124.54,124.23,124.23,19131.0
2019-10-01 11:20:00,124.24,124.5,124.14,124.46,17192.0,124.24,124.5,124.14,124.46,17192.0
2019-10-01 11:30:00,124.42,124.45,124.23,124.31,9082.0,124.42,124.45,124.23,124.31,9082.0
2019-10-01 11:40:00,124.25,124.25,123.67,123.74,9351.0,124.25,124.25,123.67,123.74,9351.0
2019-10-01 11:50:00,123.76,124.02,123.53,123.66,24767.0,123.76,124.02,123.53,123.66,24767.0
2019-10-01 12:00:00,123.67,123.68,123.29,123.29,32288.0,123.67,123.68,123.29,123.29,32288.0
2019-10-01 12:10:00,123.32,123.74,123.15,123.58,20956.0,123.32,123.74,123.15,123.58,20956.0
2019-10-01 12:20:00,123.59,123.66,123.34,123.34,7100.0,123.59,123.66,123.34,123.34,7100.0
2019-10-01 12:30:00,123.39,123.77,123.34,123.7,11970.0,123.39,123.77,123.34,123.7,11970.0
2019-10-01 12:40:00,123.76,124.04,123.76,123.84,15942.0,123.76,124.04,123.76,123.84,15942.0
2019-10-01 12:50:00,123.89,123.94,123.69,123.77,5209.0,123.89,123.94,123.69,123.77,5209.0
2019-10-01 13:00:00,123.79,123.88,123.56,123.75,16084.0,123.79,123.88,123.56,123.75,16084.0
2019-10-01 13:10:00,123.72,123.72,123.56,123.69,9100.0,123.72,123.72,123.56,123.69,9100.0
2019-10-01 13:20:00,123.68,123.76,123.53,123.62,19366.0,123.68,123.76,123.53,123.62,19366.0
2019-10-01 13:30:00,123.63,123.67,123.48,123.53,20589.0,123.63,123.67,123.48,123.53,20589.0
2019-10-01 13:40:00,123.54,123.54,123.33,123.45,17584.0,123.54,123.54,123.33,123.45,17584.0
2019-10-01 13:50:00,123.44,123.52,123.39,123.47,8107.0,123.44,123.52,123.39,123.47,8107.0
2019-10-01 14:00:00,123.47,123.73,123.28,123.28,15646.0,123.47,123.73,123.28,123.28,15646.0
2019-10-01 14:10:00,123.37,123.53,123.25,123.39,28360.0,123.37,123.53,123.25,123.39,28360.0
2019-10-01 14:20:00,123.34,123.45,123.24,123.27,25326.0,123.34,123.45,123.24,123.27,25326.0
2019-10-01 14:30:00,123.28,123.34,122.96,122.97,37396.0,123.28,123.34,122.96,122.97,37396.0
2019-10-01 14:40:00,122.98,123.11,122.92,123.08,14827.0,122.98,123.11,122.92,123.08,14827.0
2019-10-01 14:50:00,123.04,123.09,122.82,122.93,20681.0,123.04,123.09,122.82,122.93,20681.0
2019-10-01 15:00:00,122.93,123.09,122.67,122.98,22801.0,122.93,123.09,122.67,122.98,22801.0
2019-10-01 15:10:00,122.97,122.98,122.47,122.64,43360.0,122.97,122.98,122.47,122.64,43360.0
2019-10-01 15:20:00,122.65,122.8,122.44,122.59,35930.0,122.65,122.8,122.44,122.59,35930.0
2019-10-01 15:30:00,122.6,122.97,122.58,122.82,78846.0,122.6,122.97,122.58,122.82,78846.0
2019-10-01 15:40:00,122.82,122.86,122.54,122.56,57992.0,122.82,122.86,122.54,122.56,57992.0
2019-10-01 15:50:00,122.55,122.97,122.52,122.91,128238.0,122.55,122.97,122.52,122.91,128238.0
2019-10-02 09:30:00,122.27,122.27,120.21,120.39,102763.0,122.27,122.27,120.21,120.39,102763.0
2019-10-02 09:40:00,120.55,120.99,120.21,120.21,19986.0,120.55,120.99,120.21,120.21,19986.0
2019-10-02 09:50:00,120.15,120.15,119.35,120.05,63413.0,120.15,120.15,119.35,120.05,63413.0
2019-10-02 10:00:00,119.91,120.53,119.38,120.2,28628.0,119.91,120.53,119.38,120.2,28628.0
2019-10-02 10:10:00,120.15,120.63,120.07,120.6,27527.0,120.15,120.63,120.07,120.6,27527.0
2019-10-02 10:20:00,120.61,120.75,120.07,120.31,33835.0,120.61,120.75,120.07,120.31,33835.0
2019-10-02 10:30:00,120.27,120.43,120.08,120.27,64185.0,120.27,120.43,120.08,120.27,64185.0
2019-10-02 10:40:00,120.25,120.34,119.9,119.91,45341.0,120.25,120.34,119.9,119.91,45341.0
2019-10-02 10:50:00,119.84,120.43,119.8,120.31,47782.0,119.84,120.43,119.8,120.31,47782.0
2019-10-02 11:00:00,120.25,120.4,120.16,120.29,18799.0,120.25,120.4,120.16,120.29,18799.0
2019-10-02 11:10:00,120.27,120.27,119.77,120.19,17853.0,120.27,120.27,119.77,120.19,17853.0
2019-10-02 11:20:00,120.21,120.49,120.13,120.31,12002.0,120.21,120.49,120.13,120.31,12002.0
2019-10-02 11:30:00,120.3,120.46,120.0,120.46,17520.0,120.3,120.46,120.0,120.46,17520.0
2019-10-02 11:40:00,120.47,120.79,120.47,120.65,11660.0,120.47,120.79,120.47,120.65,11660.0
2019-10-02 11:50:00,120.66,120.86,120.6,120.6,8838.0,120.66,120.86,120.6,120.6,8838.0
2019-10-02 12:00:00,120.56,120.57,120.16,120.16,13950.0,120.56,120.57,120.16,120.16,13950.0
2019-10-02 12:10:00,120.13,120.13,119.78,119.88,16435.0,120.13,120.13,119.78,119.88,16435.0
2019-10-02 12:20:00,119.91,119.97,119.61,119.61,37083.0,119.91,119.97,119.61,119.61,37083.0
2019-10-02 12:30:00,119.62,119.62,119.23,119.32,13845.0,119.62,119.62,119.23,119.32,13845.0
2019-10-02 12:40:00,119.36,119.39,119.02,119.02,7074.0,119.36,119.39,119.02,119.02,7074.0
2019-10-02 12:50:00,119.1,119.21,119.04,119.13,6972.0,119.1,119.21,119.04,119.13,6972.0
2019-10-02 13:00:00,119.09,119.18,118.93,119.04,17300.0,119.09,119.18,118.93,119.04,17300.0
2019-10-02 13:10:00,119.04,119.17,118.42,118.52,29261.0,119.04,119.17,118.42,118.52,29261.0
2019-10-02 13:20:00,118.54,118.58,118.28,118.46,27707.0,118.54,118.58,118.28,118.46,27707.0
2019-10-02 13:30:00,118.45,118.46,118.18,118.46,15068.0,118.45,118.46,118.18,118.46,15068.0
2019-10-02 13:40:00,118.45,118.46,118.15,118.16,11083.0,118.45,118.46,118.15,118.16,11083.0
2019-10-02 13:50:00,118.22,118.36,118.15,118.24,16938.0,118.22,118.36,118.15,118.24,16938.0
2019-10-02 14:00:00,118.16,118.65,118.04,118.65,211487.0,118.16,118.65,118.04,118.65,211487.0
2019-10-02 14:10:00,118.66,120.12,118.53,119.61,61629.0,118.66,120.12,118.53,119.61,61629.0
2019-10-02 14:20:00,119.62,119.75,119.49,119.5,24353.0,119.62,119.75,119.49,119.5,24353.0
2019-10-02 14:30:00,119.47,119.64,119.4,119.58,20983.0,119.47,119.64,119.4,119.58,20983.0
2019-10-02 14:40:00,119.7,119.98,119.67,119.98,12952.0,119.7,119.98,119.67,119.98,12952.0
2019-10-02 14:50:00,119.96,120.29,119.96,120.23,16319.0,119.96,120.29,119.96,120.23,16319.0
2019-10-02 15:00:00,120.33,120.39,120.1,120.14,29629.0,120.33,120.39,120.1,120.14,29629.0
2019-10-02 15:10:00,120.14,120.43,119.99,120.4,56601.0,120.14,120.43,119.99,120.4,56601.0
2019-10-02 15:20:00,120.43,120.5,120.19,120.4,55234.0,120.43,120.5,120.19,120.4,55234.0
2019-10-02 15:30:00,120.42,120.43,120.19,120.27,37151.0,120.42,120.43,120.19,120.27,37151.0
2019-10-02 15:40:00,120.28,120.45,119.81,119.83,119752.0,120.28,120.45,119.81,119.83,119752.0
2019-10-02 15:50:00,119.81,119.91,119.35,119.7,207621.0,119.81,119.91,119.35,119.7,207621.0
2019-10-03 09:30:00,119.67,120.3,119.01,119.43,38108.0,119.67,120.3,119.01,119.43,38108.0
2019-10-03 09:40:00,119.24,120.95,118.83,120.66,57639.0,119.24,120.95,118.83,120.66,57639.0
2019-10-03 09:50:00,120.77,120.88,119.76,119.79,15179.0,120.77,120.88,119.76,119.79,15179.0
2019-10-03 10:00:00,119.79,119.79,118.03,118.86,58668.0,119.79,119.79,118.03,118.86,58668.0
2019-10-03 10:10:00,118.96,119.47,118.78,119.12,49133.0,118.96,119.47,118.78,119.12,49133.0
2019-10-03 10:20:00,119.05,119.87,118.78,119.52,16273.0,119.05,119.87,118.78,119.52,16273.0
2019-10-03 10:30:00,119.52,119.69,119.28,119.4,14174.0,119.52,119.69,119.28,119.4,14174.0
2019-10-03 10:40:00,119.5,119.66,119.25,119.35,33656.0,119.5,119.66,119.25,119.35,33656.0
2019-10-03 10:50:00,119.38,119.51,119.03,119.38,14576.0,119.38,119.51,119.03,119.38,14576.0
2019-10-03 11:00:00,119.38,120.52,119.3,120.45,18689.0,119.38,120.52,119.3,120.45,18689.0
2019-10-03 11:10:00,120.56,120.86,120.32,120.79,12906.0,120.56,120.86,120.32,120.79,12906.0
2019-10-03 11:20:00,120.85,120.91,120.29,120.31,12177.0,120.85,120.91,120.29,120.31,12177.0
2019-10-03 11:30:00,120.29,120.47,120.15,120.31,8075.0,120.29,120.47,120.15,120.31,8075.0
2019-10-03 11:40:00,120.39,120.42,120.21,120.26,22488.0,120.39,120.42,120.21,120.26,22488.0
2019-10-03 11:50:00,120.26,120.32,119.9,119.96,13608.0,120.26,120.32,119.9,119.96,13608.0
2019-10-03 12:00:00,120.01,120.14,119.91,120.01,9597.0,120.01,120.14,119.91,120.01,9597.0
2019-10-03 12:10:00,120.03,120.29,119.99,120.0,9863.0,120.03,120.29,119.99,120.0,9863.0
2019-10-03 12:20:00,120.0,120.71,120.0,120.6,7600.0,120.0,120.71,120.0,120.6,7600.0
2019-10-03 12:30:00,120.54,120.72,120.53,120.69,19745.0,120.54,120.72,120.53,120.69,19745.0
2019-10-03 12:40:00,120.67,120.91,120.62,120.74,30996.0,120.67,120.91,120.62,120.74,30996.0
2019-10-03 12:50:00,120.68,121.01,120.68,120.93,13082.0,120.68,121.01,120.68,120.93,13082.0
2019-10-03 13:00:00,120.97,121.0,120.66,120.68,9373.0,120.97,121.0,120.66,120.68,9373.0
2019-10-03 13:10:00,120.67,120.7,120.28,120.28,11021.0,120.67,120.7,120.28,120.28,11021.0
2019-10-03 13:20:00,120.28,120.28,120.02,120.03,25076.0,120.28,120.28,120.02,120.03,25076.0
2019-10-03 13:30:00,120.05,120.29,120.02,120.24,14078.0,120.05,120.29,120.02,120.24,14078.0
2019-10-03 13:40:00,120.35,120.7,120.33,120.69,10435.0,120.35,120.7,120.33,120.69,10435.0
2019-10-03 13:50:00,120.72,120.98,120.64,120.7,12264.0,120.72,120.98,120.64,120.7,12264.0
2019-10-03 14:00:00,120.68,120.69,120.33,120.34,10052.0,120.68,120.69,120.33,120.34,10052.0
2019-10-03 14:10:00,120.33,120.37,120.18,120.19,11419.0,120.33,120.37,120.18,120.19,11419.0
2019-10-03 14:20:00,120.19,120.52,120.18,120.52,21233.0,120.19,120.52,120.18,120.52,21233.0
2019-10-03 14:30:00,120.57,120.58,120.35,120.39,18187.0,120.57,120.58,120.35,120.39,18187.0
2019-10-03 14:40:00,120.33,120.52,120.32,120.46,14254.0,120.33,120.52,120.32,120.46,14254.0
2019-10-03 14:50:00,120.46,120.64,120.37,120.53,11730.0,120.46,120.64,120.37,120.53,11730.0
2019-10-03 15:00:00,120.56,120.69,120.44,120.53,17688.0,120.56,120.69,120.44,120.53,17688.0
2019-10-03 15:10:00,120.54,120.66,120.39,120.46,16178.0,120.54,120.66,120.39,120.46,16178.0
2019-10-03 15:20:00,120.42,120.49,120.15,120.28,17810.0,120.42,120.49,120.15,120.28,17810.0
2019-10-03 15:30:00,120.27,120.27,120.11,120.19,18874.0,120.27,120.27,120.11,120.19,18874.0
2019-10-03 15:40:00,120.16,120.33,120.08,120.08,25772.0,120.16,120.33,120.08,120.08,25772.0
2019-10-03 15:50:00,120.05,120.51,119.98,120.47,76367.0,120.05,120.51,119.98,120.47,76367.0
2019-10-04 09:30:00,120.4,120.91,117.4,117.52,129810.0,120.4,120.91,117.4,117.52,129810.0
2019-10-04 09:40:00,117.58,119.26,117.49,119.07,212482.0,117.58,119.26,117.49,119.07,212482.0
2019-10-04 09:50:00,119.2,119.61,118.96,119.45,60681.0,119.2,119.61,118.96,119.45,60681.0
2019-10-04 10:00:00,119.38,119.9,119.38,119.76,32056.0,119.38,119.9,119.38,119.76,32056.0
2019-10-04 10:10:00,119.72,120.13,119.58,119.67,64083.0,119.72,120.13,119.58,119.67,64083.0
2019-10-04 10:20:00,119.72,119.79,119.36,119.44,24520.0,119.72,119.79,119.36,119.44,24520.0
2019-10-04 10:30:00,119.4,119.53,119.06,119.47,20131.0,119.4,119.53,119.06,119.47,20131.0
2019-10-04 10:40:00,119.47,120.7,119.46,120.7,123596.0,119.47,120.7,119.46,120.7,123596.0
2019-10-04 10:50:00,120.74,120.95,120.36,120.63,40262.0,120.74,120.95,120.36,120.63,40262.0
2019-10-04 11:00:00,120.65,121.78,120.55,121.64,31243.0,120.65,121.78,120.55,121.64,31243.0
2019-10-04 11:10:00,121.67,122.35,121.52,122.35,44057.0,121.67,122.35,121.52,122.35,44057.0
2019-10-04 11:20:00,122.36,122.8,122.1,122.7,52283.0,122.36,122.8,122.1,122.7,52283.0
2019-10-04 11:30:00,122.7,123.28,122.5,123.02,101288.0,122.7,123.28,122.5,123.02,101288.0
2019-10-04 11:40:00,123.03,123.11,122.62,122.86,36941.0,123.03,123.11,122.62,122.86,36941.0
2019-10-04 11:50:00,122.86,123.25,122.85,123.0,27959.0,122.86,123.25,122.85,123.0,27959.0
2019-10-04 12:00:00,122.96,123.0,122.23,122.26,27233.0,122.96,123.0,122.23,122.26,27233.0
2019-10-04 12:10:00,122.26,122.47,121.92,122.07,13940.0,122.26,122.47,121.92,122.07,13940.0
2019-10-04 12:20:00,122.12,122.37,122.02,122.3,44221.0,122.12,122.37,122.02,122.3,44221.0
2019-10-04 12:30:00,122.33,122.35,121.91,122.2,26190.0,122.33,122.35,121.91,122.2,26190.0
2019-10-04 12:40:00,122.21,122.63,122.21,122.63,13551.0,122.21,122.63,122.21,122.63,13551.0
2019-10-04 12:50:00,122.64,122.7,122.43,122.44,18463.0,122.64,122.7,122.43,122.44,18463.0
2019-10-04 13:00:00,122.51,122.95,122.35,122.83,32462.0,122.51,122.95,122.35,122.83,32462.0
2019-10-04 13:10:00,122.88,122.97,122.69,122.89,9593.0,122.88,122.97,122.69,122.89,9593.0
2019-10-04 13:20:00,122.91,122.91,122.54,122.61,11465.0,122.91,122.91,122.54,122.61,11465.0
2019-10-04 13:30:00,122.58,122.88,122.58,122.88,8944.0,122.58,122.88,122.58,122.88,8944.0
2019-10-04 13:40:00,122.9,123.04,122.84,122.92,16178.0,122.9,123.04,122.84,122.92,16178.0
2019-10-04 13:50:00,122.89,123.11,122.7,123.06,10278.0,122.89,123.11,122.7,123.06,10278.0
2019-10-04 14:00:00,123.06,123.36,123.04,123.32,14355.0,123.06,123.36,123.04,123.32,14355.0
2019-10-04 14:10:00,123.32,123.37,123.16,123.16,15248.0,123.32,123.37,123.16,123.16,15248.0
2019-10-04 14:20:00,123.15,123.31,123.06,123.24,13611.0,123.15,123.31,123.06,123.24,13611.0
2019-10-04 14:30:00,123.22,123.39,123.13,123.25,19605.0,123.22,123.39,123.13,123.25,19605.0
2019-10-04 14:40:00,123.23,123.29,123.08,123.27,15725.0,123.23,123.29,123.08,123.27,15725.0
2019-10-04 14:50:00,123.24,123.28,123.05,123.26,12594.0,123.24,123.28,123.05,123.26,12594.0
2019-10-04 15:00:00,123.29,123.41,123.25,123.41,19704.0,123.29,123.41,123.25,123.41,19704.0
2019-10-04 15:10:00,123.44,123.78,123.23,123.56,67825.0,123.44,123.78,123.23,123.56,67825.0
2019-10-04 15:20:00,123.56,123.68,123.38,123.42,25928.0,123.56,123.68,123.38,123.42,25928.0
2019-10-04 15:30:00,123.43,123.76,123.37,123.61,26942.0,123.43,123.76,123.37,123.61,26942.0
2019-10-04 15:40:00,123.63,123.71,123.41,123.44,51029.0,123.63,123.71,123.41,123.44,51029.0
2019-10-04 15:50:00,123.45,123.5,123.08,123.33,144371.0,123.45,123.5,123.08,123.33,144371.0
2019-10-07 09:30:00,123.12,123.76,122.4,122.6,47136.0,123.12,123.76,122.4,122.6,47136.0
2019-10-07 09:40:00,122.54,122.79,121.67,121.68,21601.0,122.54,122.79,121.67,121.68,21601.0
2019-10-07 09:50:00,121.67,122.34,121.66,122.15,9908.0,121.67,122.34,121.66,122.15,9908.0
2019-10-07 10:00:00,122.2,122.78,121.88,122.78,12493.0,122.2,122.78,121.88,122.78,12493.0
2019-10-07 10:10:00,122.79,122.79,122.27,122.35,19624.0,122.79,122.79,122.27,122.35,19624.0
2019-10-07 10:20:00,122.4,122.98,122.34,122.72,14680.0,122.4,122.98,122.34,122.72,14680.0
2019-10-07 10:30:00,122.7,122.88,122.65,122.73,12437.0,122.7,122.88,122.65,122.73,12437.0
2019-10-07 10:40:00,122.74,122.92,122.74,122.74,12308.0,122.74,122.92,122.74,122.74,12308.0
2019-10-07 10:50:00,122.76,123.15,122.76,123.15,7684.0,122.76,123.15,122.76,123.15,7684.0
2019-10-07 11:00:00,123.32,123.45,123.18,123.24,9140.0,123.32,123.45,123.18,123.24,9140.0
2019-10-07 11:10:00,123.18,123.36,123.05,123.36,11876.0,123.18,123.36,123.05,123.36,11876.0
2019-10-07 11:20:00,123.27,123.52,123.14,123.14,12896.0,123.27,123.52,123.14,123.14,12896.0
2019-10-07 11:30:00,123.17,123.38,123.14,123.22,5933.0,123.17,123.38,123.14,123.22,5933.0
2019-10-07 11:40:00,123.26,123.54,123.21,123.21,4317.0,123.26,123.54,123.21,123.21,4317.0
2019-10-07 11:50:00,123.21,123.6,123.21,123.56,7253.0,123.21,123.6,123.21,123.56,7253.0
2019-10-07 12:00:00,123.58,123.64,123.23,123.28,4602.0,123.58,123.64,123.23,123.28,4602.0
2019-10-07 12:10:00,123.25,123.5,123.15,123.5,5014.0,123.25,123.5,123.15,123.5,5014.0
2019-10-07 12:20:00,123.47,123.48,122.96,123.02,10607.0,123.47,123.48,122.96,123.02,10607.0
2019-10-07 12:30:00,122.99,123.06,122.85,122.87,6821.0,122.99,123.06,122.85,122.87,6821.0
2019-10-07 12:40:00,122.99,123.13,122.84,123.13,6113.0,122.99,123.13,122.84,123.13,6113.0
2019-10-07 12:50:00,123.16,123.17,122.9,123.01,4242.0,123.16,123.17,122.9,123.01,4242.0
2019-10-07 13:00:00,123.02,123.22,122.96,122.99,4801.0,123.02,123.22,122.96,122.99,4801.0
2019-10-07 13:10:00,122.81,122.93,122.7,122.83,6077.0,122.81,122.93,122.7,122.83,6077.0
2019-10-07 13:20:00,122.85,123.09,122.84,122.94,5192.0,122.85,123.09,122.84,122.94,5192.0
2019-10-07 13:30:00,122.93,123.59,122.92,123.59,3700.0,122.93,123.59,122.92,123.59,3700.0
2019-10-07 13:40:00,123.59,123.59,123.36,123.42,3967.0,123.59,123.59,123.36,123.42,3967.0
2019-10-07 13:50:00,123.33,123.55,123.28,123.41,14600.0,123.33,123.55,123.28,123.41,14600.0
2019-10-07 14:00:00,123.43,123.43,122.92,123.11,5916.0,123.43,123.43,122.92,123.11,5916.0
2019-10-07 14:10:00,123.13,123.24,122.98,123.03,9172.0,123.13,123.24,122.98,123.03,9172.0
2019-10-07 14:20:00,123.0,123.02,122.79,122.93,8767.0,123.0,123.02,122.79,122.93,8767.0
2019-10-07 14:30:00,122.96,122.96,122.63,122.77,7732.0,122.96,122.96,122.63,122.77,7732.0
2019-10-07 14:40:00,122.8,122.96,122.8,122.86,4737.0,122.8,122.96,122.8,122.86,4737.0
2019-10-07 14:50:00,122.82,123.09,122.7,123.05,7881.0,122.82,123.09,122.7,123.05,7881.0
2019-10-07 15:00:00,123.1,123.16,122.83,123.14,7199.0,123.1,123.16,122.83,123.14,7199.0
2019-10-07 15:10:00,123.08,123.17,122.95,123.14,6439.0,123.08,123.17,122.95,123.14,6439.0
2019-10-07 15:20:00,123.14,123.26,123.0,123.21,7422.0,123.14,123.26,123.0,123.21,7422.0
2019-10-07 15:30:00,123.22,123.22,123.06,123.15,8811.0,123.22,123.22,123.06,123.15,8811.0
2019-10-07 15:40:00,123.15,123.2,122.99,123.09,14967.0,123.15,123.2,122.99,123.09,14967.0
2019-10-07 15:50:00,123.09,123.23,122.85,122.97,61410.0,123.09,123.23,122.85,122.97,61410.0
2019-10-08 09:30:00,119.94,120.36,118.02,118.04,159909.0,119.94,120.36,118.02,118.04,159909.0
2019-10-08 09:40:00,118.07,119.12,117.27,119.12,131904.0,118.07,119.12,117.27,119.12,131904.0
2019-10-08 09:50:00,119.17,119.44,118.38,119.04,151384.0,119.17,119.44,118.38,119.04,151384.0
2019-10-08 10:00:00,118.91,118.99,118.3,118.72,81995.0,118.91,118.99,118.3,118.72,81995.0
2019-10-08 10:10:00,118.68,118.95,117.93,118.86,50737.0,118.68,118.95,117.93,118.86,50737.0
2019-10-08 10:20:00,118.92,119.15,118.75,118.85,22428.0,118.92,119.15,118.75,118.85,22428.0
2019-10-08 10:30:00,118.81,119.11,118.66,119.03,30727.0,118.81,119.11,118.66,119.03,30727.0
2019-10-08 10:40:00,119.01,119.17,118.66,118.75,16927.0,119.01,119.17,118.66,118.75,16927.0
2019-10-08 10:50:00,118.66,118.79,118.3,118.75,18241.0,118.66,118.79,118.3,118.75,18241.0
2019-10-08 11:00:00,118.8,119.02,118.71,118.83,27148.0,118.8,119.02,118.71,118.83,27148.0
2019-10-08 11:10:00,118.8,119.19,118.8,118.98,32119.0,118.8,119.19,118.8,118.98,32119.0
2019-10-08 11:20:00,118.98,119.03,118.51,118.62,11322.0,118.98,119.03,118.51,118.62,11322.0
2019-10-08 11:30:00,118.62,119.16,118.55,119.1,31664.0,118.62,119.16,118.55,119.1,31664.0
2019-10-08 11:40:00,119.11,119.5,119.06,119.37,19651.0,119.11,119.5,119.06,119.37,19651.0
2019-10-08 11:50:00,119.38,119.55,119.24,119.39,76006.0,119.38,119.55,119.24,119.39,76006.0
2019-10-08 12:00:00,119.49,119.54,119.35,119.41,17639.0,119.49,119.54,119.35,119.41,17639.0
2019-10-08 12:10:00,119.41,119.53,119.38,119.52,20021.0,119.41,119.53,119.38,119.52,20021.0
2019-10-08 12:20:00,119.57,120.04,119.57,119.71,26715.0,119.57,120.04,119.57,119.71,26715.0
2019-10-08 12:30:00,119.67,119.67,119.38,119.49,9279.0,119.67,119.67,119.38,119.49,9279.0
2019-10-08 12:40:00,119.45,120.01,119.36,119.5,10765.0,119.45,120.01,119.36,119.5,10765.0
2019-10-08 12:50:00,119.59,119.59,119.37,119.52,4321.0,119.59,119.59,119.37,119.52,4321.0
2019-10-08 13:00:00,119.54,119.59,119.26,119.34,4690.0,119.54,119.59,119.26,119.34,4690.0
2019-10-08 13:10:00,119.21,119.46,119.14,119.46,8567.0,119.21,119.46,119.14,119.46,8567.0
2019-10-08 13:20:00,119.48,119.87,119.43,119.81,12269.0,119.48,119.87,119.43,119.81,12269.0
2019-10-08 13:30:00,119.83,119.92,119.72,119.88,12800.0,119.83,119.92,119.72,119.88,12800.0
2019-10-08 13:40:00,119.87,120.09,119.81,120.08,13713.0,119.87,120.09,119.81,120.08,13713.0
2019-10-08 13:50:00,120.04,120.09,119.92,119.92,3290.0,120.04,120.09,119.92,119.92,3290.0
2019-10-08 14:00:00,119.91,119.96,119.74,119.96,3800.0,119.91,119.96,119.74,119.96,3800.0
2019-10-08 14:10:00,119.98,120.0,119.85,119.9,5918.0,119.98,120.0,119.85,119.9,5918.0
2019-10-08 14:20:00,119.94,120.03,119.82,120.03,4061.0,119.94,120.03,119.82,120.03,4061.0
2019-10-08 14:30:00,120.23,120.68,120.1,120.36,21321.0,120.23,120.68,120.1,120.36,21321.0
2019-10-08 14:40:00,120.39,120.71,120.37,120.7,8335.0,120.39,120.71,120.37,120.7,8335.0
2019-10-08 14:50:00,120.78,120.81,119.92,120.32,30937.0,120.78,120.81,119.92,120.32,30937.0
2019-10-08 15:00:00,120.39,120.68,120.04,120.04,24950.0,120.39,120.68,120.04,120.04,24950.0
2019-10-08 15:10:00,120.09,120.09,119.64,119.83,42348.0,120.09,120.09,119.64,119.83,42348.0
2019-10-08 15:20:00,119.86,120.09,119.8,119.9,22671.0,119.86,120.09,119.8,119.9,22671.0
2019-10-08 15:30:00,119.88,120.01,119.55,119.55,18254.0,119.88,120.01,119.55,119.55,18254.0
2019-10-08 15:40:00,119.61,119.63,119.39,119.47,37170.0,119.61,119.63,119.39,119.47,37170.0
2019-10-08 15:50:00,119.45,119.59,119.39,119.43,98486.0,119.45,119.59,119.39,119.43,98486.0
2019-10-09 09:30:00,120.93,121.24,120.04,121.15,23744.0,120.93,121.24,120.04,121.15,23744.0
2019-10-09 09:40:00,121.16,121.77,121.14,121.3,28224.0,121.16,121.77,121.14,121.3,28224.0
2019-10-09 09:50:00,121.37,121.5,121.0,121.0,35797.0,121.37,121.5,121.0,121.0,35797.0
2019-10-09 10:00:00,120.87,121.75,120.87,121.54,15631.0,120.87,121.75,120.87,121.54,15631.0
2019-10-09 10:10:00,121.51,122.0,121.33,121.99,15336.0,121.51,122.0,121.33,121.99,15336.0
2019-10-09 10:20:00,122.02,122.11,121.76,121.85,20999.0,122.02,122.11,121.76,121.85,20999.0
2019-10-09 10:30:00,121.97,121.99,121.54,121.7,5812.0,121.97,121.99,121.54,121.7,5812.0
2019-10-09 10:40:00,121.73,122.23,121.69,122.02,9165.0,121.73,122.23,121.69,122.02,9165.0
2019-10-09 10:50:00,121.97,122.04,121.64,121.82,10087.0,121.97,122.04,121.64,121.82,10087.0
2019-10-09 11:00:00,121.99,121.99,121.68,121.88,12269.0,121.99,121.99,121.68,121.88,12269.0
2019-10-09 11:10:00,121.88,122.03,121.74,121.85,22920.0,121.88,122.03,121.74,121.85,22920.0
2019-10-09 11:20:00,121.85,121.89,121.38,121.5,15066.0,121.85,121.89,121.38,121.5,15066.0
2019-10-09 11:30:00,121.55,121.72,121.52,121.66,8737.0,121.55,121.72,121.52,121.66,8737.0
2019-10-09 11:40:00,121.6,121.95,121.59,121.91,4800.0,121.6,121.95,121.59,121.91,4800.0
2019-10-09 11:50:00,121.92,122.49,121.91,122.48,22040.0,121.92,122.49,121.91,122.48,22040.0
2019-10-09 12:00:00,122.49,122.72,122.48,122.6,15258.0,122.49,122.72,122.48,122.6,15258.0
2019-10-09 12:10:00,122.55,122.85,122.45,122.47,11120.0,122.55,122.85,122.45,122.47,11120.0
2019-10-09 12:20:00,122.44,122.74,122.43,122.71,7969.0,122.44,122.74,122.43,122.71,7969.0
2019-10-09 12:30:00,122.74,122.83,122.41,122.48,10139.0,122.74,122.83,122.41,122.48,10139.0
2019-10-09 12:40:00,122.48,122.64,122.35,122.35,7721.0,122.48,122.64,122.35,122.35,7721.0
2019-10-09 12:50:00,122.3,122.35,122.05,122.31,11620.0,122.3,122.35,122.05,122.31,11620.0
2019-10-09 13:00:00,122.38,122.53,122.08,122.11,13724.0,122.38,122.53,122.08,122.11,13724.0
2019-10-09 13:10:00,122.09,122.3,122.05,122.17,19743.0,122.09,122.3,122.05,122.17,19743.0
2019-10-09 13:20:00,122.1,122.24,122.04,122.18,8258.0,122.1,122.24,122.04,122.18,8258.0
2019-10-09 13:30:00,122.16,122.21,122.0,122.03,15489.0,122.16,122.21,122.0,122.03,15489.0
2019-10-09 13:40:00,122.0,122.11,121.99,122.03,33596.0,122.0,122.11,121.99,122.03,33596.0
2019-10-09 13:50:00,122.05,122.18,122.02,122.07,6247.0,122.05,122.18,122.02,122.07,6247.0
2019-10-09 14:00:00,122.09,122.25,122.03,122.06,10678.0,122.09,122.25,122.03,122.06,10678.0
2019-10-09 14:10:00,122.09,122.58,122.07,122.43,11800.0,122.09,122.58,122.07,122.43,11800.0
2019-10-09 14:20:00,122.44,122.45,122.16,122.19,44662.0,122.44,122.45,122.16,122.19,44662.0
2019-10-09 14:30:00,122.19,122.22,122.05,122.22,15835.0,122.19,122.22,122.05,122.22,15835.0
2019-10-09 14:40:00,122.25,122.38,122.21,122.28,11044.0,122.25,122.38,122.21,122.28,11044.0
2019-10-09 14:50:00,122.29,122.37,122.15,122.34,11821.0,122.29,122.37,122.15,122.34,11821.0
2019-10-09 15:00:00,122.3,122.54,122.29,122.49,14499.0,122.3,122.54,122.29,122.49,14499.0
2019-10-09 15:10:00,122.47,122.47,122.39,122.39,16512.0,122.47,122.47,122.39,122.39,16512.0
2019-10-09 15:20:00,122.39,122.39,122.27,122.32,20138.0,122.39,122.39,122.27,122.32,20138.0
2019-10-09 15:30:00,122.33,122.37,122.21,122.33,18498.0,122.33,122.37,122.21,122.33,18498.0
2019-10-09 15:40:00,122.29,122.35,121.89,121.95,62991.0,122.29,122.35,121.89,121.95,62991.0
2019-10-09 15:50:00,121.98,122.28,121.78,121.85,167474.0,121.98,122.28,121.78,121.85,167474.0
2019-10-10 09:30:00,121.31,121.35,120.82,121.2,30435.0,121.31,121.35,120.82,121.2,30435.0
2019-10-10 09:40:00,121.21,121.25,120.6,120.84,61746.0,121.21,121.25,120.6,120.84,61746.0
2019-10-10 09:50:00,120.84,121.01,120.29,120.88,26612.0,120.84,121.01,120.29,120.88,26612.0
2019-10-10 10:00:00,120.97,121.04,120.71,120.83,26124.0,120.97,121.04,120.71,120.83,26124.0
2019-10-10 10:10:00,120.81,121.07,120.65,120.73,15535.0,120.81,121.07,120.65,120.73,15535.0
2019-10-10 10:20:00,120.78,121.0,120.76,121.0,18021.0,120.78,121.0,120.76,121.0,18021.0
2019-10-10 10:30:00,121.0,121.26,120.88,121.18,8920.0,121.0,121.26,120.88,121.18,8920.0
2019-10-10 10:40:00,121.17,121.28,121.11,121.13,11559.0,121.17,121.28,121.11,121.13,11559.0
2019-10-10 10:50:00,121.14,121.74,121.12,121.74,25330.0,121.14,121.74,121.12,121.74,25330.0
2019-10-10 11:00:00,121.74,121.8,121.51,121.68,34279.0,121.74,121.8,121.51,121.68,34279.0
2019-10-10 11:10:00,121.68,121.87,121.64,121.82,11569.0,121.68,121.87,121.64,121.82,11569.0
2019-10-10 11:20:00,121.87,122.02,121.76,121.79,15000.0,121.87,122.02,121.76,121.79,15000.0
2019-10-10 11:30:00,121.84,122.15,121.77,122.03,23541.0,121.84,122.15,121.77,122.03,23541.0
2019-10-10 11:40:00,122.03,122.16,121.97,122.14,9434.0,122.03,122.16,121.97,122.14,9434.0
2019-10-10 11:50:00,122.15,122.26,122.02,122.09,16090.0,122.15,122.26,122.02,122.09,16090.0
2019-10-10 12:00:00,122.06,122.28,122.0,122.08,16946.0,122.06,122.28,122.0,122.08,16946.0
2019-10-10 12:10:00,122.11,122.27,122.11,122.18,15488.0,122.11,122.27,122.11,122.18,15488.0
2019-10-10 12:20:00,122.16,122.17,121.61,121.61,51126.0,122.16,122.17,121.61,121.61,51126.0
2019-10-10 12:30:00,121.57,121.57,121.28,121.47,14650.0,121.57,121.57,121.28,121.47,14650.0
2019-10-10 12:40:00,121.43,121.48,121.27,121.36,5232.0,121.43,121.48,121.27,121.36,5232.0
2019-10-10 12:50:00,121.32,121.54,121.28,121.54,5234.0,121.32,121.54,121.28,121.54,5234.0
2019-10-10 13:00:00,121.53,121.53,121.3,121.39,3987.0,121.53,121.53,121.3,121.39,3987.0
2019-10-10 13:10:00,121.35,121.35,121.24,121.26,2000.0,121.35,121.35,121.24,121.26,2000.0
2019-10-10 13:20:00,121.3,121.56,121.28,121.54,3200.0,121.3,121.56,121.28,121.54,3200.0
2019-10-10 13:30:00,121.57,121.57,121.39,121.39,3300.0,121.57,121.57,121.39,121.39,3300.0
2019-10-10 13:40:00,121.42,121.6,121.35,121.56,4900.0,121.42,121.6,121.35,121.56,4900.0
2019-10-10 13:50:00,121.54,121.71,121.51,121.65,11756.0,121.54,121.71,121.51,121.65,11756.0
2019-10-10 14:00:00,121.56,121.79,121.27,121.33,35435.0,121.56,121.79,121.27,121.33,35435.0
2019-10-10 14:10:00,121.32,121.5,121.2,121.2,23083.0,121.32,121.5,121.2,121.2,23083.0
2019-10-10 14:20:00,121.18,121.18,120.98,121.0,9428.0,121.18,121.18,120.98,121.0,9428.0
2019-10-10 14:30:00,120.97,121.17,120.95,121.17,18444.0,120.97,121.17,120.95,121.17,18444.0
2019-10-10 14:40:00,121.17,121.24,121.12,121.23,19407.0,121.17,121.24,121.12,121.23,19407.0
2019-10-10 14:50:00,121.28,121.35,121.14,121.35,3670.0,121.28,121.35,121.14,121.35,3670.0
2019-10-10 15:00:00,121.31,121.4,121.26,121.39,7800.0,121.31,121.4,121.26,121.39,7800.0
2019-10-10 15:10:00,121.39,121.57,121.37,121.54,11334.0,121.39,121.57,121.37,121.54,11334.0
2019-10-10 15:20:00,121.57,121.77,121.57,121.77,8738.0,121.57,121.77,121.57,121.77,8738.0
2019-10-10 15:30:00,121.78,122.03,121.78,122.03,25819.0,121.78,122.03,121.78,122.03,25819.0
2019-10-10 15:40:00,122.01,122.17,121.97,122.15,35567.0,122.01,122.17,121.97,122.15,35567.0
2019-10-10 15:50:00,122.19,122.53,122.16,122.41,121664.0,122.19,122.53,122.16,122.41,121664.0
2019-10-11 09:30:00,123.4,123.99,122.68,123.52,37820.0,123.4,123.99,122.68,123.52,37820.0
2019-10-11 09:40:00,123.4,124.11,123.39,123.64,48404.0,123.4,124.11,123.39,123.64,48404.0
2019-10-11 09:50:00,123.7,124.1,123.45,123.77,40900.0,123.7,124.1,123.45,123.77,40900.0
2019-10-11 10:00:00,123.81,124.28,123.76,123.81,29750.0,123.81,124.28,123.76,123.81,29750.0
2019-10-11 10:10:00,123.87,123.95,123.74,123.76,26865.0,123.87,123.95,123.74,123.76,26865.0
2019-10-11 10:20:00,123.77,124.14,123.76,124.14,13022.0,123.77,124.14,123.76,124.14,13022.0
2019-10-11 10:30:00,124.11,124.34,124.05,124.05,6747.0,124.11,124.34,124.05,124.05,6747.0
2019-10-11 10:40:00,124.05,124.05,123.25,123.3,21774.0,124.05,124.05,123.25,123.3,21774.0
2019-10-11 10:50:00,123.22,123.6,123.22,123.57,8222.0,123.22,123.6,123.22,123.57,8222.0
2019-10-11 11:00:00,123.58,123.87,123.53,123.75,14981.0,123.58,123.87,123.53,123.75,14981.0
2019-10-11 11:10:00,123.76,124.02,123.76,123.93,12601.0,123.76,124.02,123.76,123.93,12601.0
2019-10-11 11:20:00,123.97,124.02,123.64,123.99,11973.0,123.97,124.02,123.64,123.99,11973.0
2019-10-11 11:30:00,124.01,124.27,123.98,124.04,12693.0,124.01,124.27,123.98,124.04,12693.0
2019-10-11 11:40:00,124.07,124.1,123.5,123.7,22365.0,124.07,124.1,123.5,123.7,22365.0
2019-10-11 11:50:00,123.58,123.62,123.16,123.2,10457.0,123.58,123.62,123.16,123.2,10457.0
2019-10-11 12:00:00,123.16,123.16,122.87,123.09,12024.0,123.16,123.16,122.87,123.09,12024.0
2019-10-11 12:10:00,123.05,123.15,122.99,123.13,3900.0,123.05,123.15,122.99,123.13,3900.0
2019-10-11 12:20:00,123.1,123.3,123.1,123.3,5000.0,123.1,123.3,123.1,123.3,5000.0
2019-10-11 12:30:00,123.28,123.46,122.77,123.33,14650.0,123.28,123.46,122.77,123.33,14650.0
2019-10-11 12:40:00,123.32,123.59,123.21,123.59,13069.0,123.32,123.59,123.21,123.59,13069.0
2019-10-11 12:50:00,123.61,124.04,123.58,123.99,18149.0,123.61,124.04,123.58,123.99,18149.0
2019-10-11 13:00:00,123.99,124.12,123.69,123.75,10000.0,123.99,124.12,123.69,123.75,10000.0
2019-10-11 13:10:00,123.74,123.75,123.53,123.64,7908.0,123.74,123.75,123.53,123.64,7908.0
2019-10-11 13:20:00,123.64,124.08,123.63,123.72,11626.0,123.64,124.08,123.63,123.72,11626.0
2019-10-11 13:30:00,123.63,123.81,123.63,123.68,2385.0,123.63,123.81,123.63,123.68,2385.0
2019-10-11 13:40:00,123.75,123.85,123.63,123.68,7630.0,123.75,123.85,123.63,123.68,7630.0
2019-10-11 13:50:00,123.7,123.81,123.5,123.73,4400.0,123.7,123.81,123.5,123.73,4400.0
2019-10-11 14:00:00,123.64,123.65,123.43,123.51,2855.0,123.64,123.65,123.43,123.51,2855.0
2019-10-11 14:10:00,123.49,123.49,123.34,123.49,5400.0,123.49,123.49,123.34,123.49,5400.0
2019-10-11 14:20:00,123.51,123.66,123.23,123.25,16315.0,123.51,123.66,123.23,123.25,16315.0
2019-10-11 14:30:00,123.24,123.46,123.17,123.41,24740.0,123.24,123.46,123.17,123.41,24740.0
2019-10-11 14:40:00,123.38,123.38,123.16,123.23,10991.0,123.38,123.38,123.16,123.23,10991.0
2019-10-11 14:50:00,123.23,123.4,123.03,123.11,17856.0,123.23,123.4,123.03,123.11,17856.0
2019-10-11 15:00:00,123.08,123.17,122.86,122.93,15184.0,123.08,123.17,122.86,122.93,15184.0
2019-10-11 15:10:00,122.91,122.98,122.77,122.84,12211.0,122.91,122.98,122.77,122.84,12211.0
2019-10-11 15:20:00,122.84,122.89,122.77,122.77,19097.0,122.84,122.89,122.77,122.77,19097.0
2019-10-11 15:30:00,122.78,122.8,122.47,122.71,46019.0,122.78,122.8,122.47,122.71,46019.0
2019-10-11 15:40:00,122.74,122.74,122.28,122.42,65650.0,122.74,122.74,122.28,122.42,65650.0
2019-10-11 15:50:00,122.39,122.62,122.35,122.41,118507.0,122.39,122.62,122.35,122.41,118507.0
2019-10-14 09:30:00,122.36,122.51,122.0,122.36,17087.0,122.36,122.51,122.0,122.36,17087.0
2019-10-14 09:40:00,122.34,122.38,121.9,122.0,30787.0,122.34,122.38,121.9,122.0,30787.0
2019-10-14 09:50:00,121.98,122.21,121.85,122.04,11178.0,121.98,122.21,121.85,122.04,11178.0
2019-10-14 10:00:00,122.04,122.19,121.94,122.01,16667.0,122.04,122.19,121.94,122.01,16667.0
2019-10-14 10:10:00,122.01,122.01,121.34,121.36,6244.0,122.01,122.01,121.34,121.36,6244.0
2019-10-14 10:20:00,121.36,121.39,121.23,121.39,8858.0,121.36,121.39,121.23,121.39,8858.0
2019-10-14 10:30:00,121.41,121.67,121.32,121.63,11834.0,121.41,121.67,121.32,121.63,11834.0
2019-10-14 10:40:00,121.77,121.77,121.35,121.45,8145.0,121.77,121.77,121.35,121.45,8145.0
2019-10-14 10:50:00,121.52,121.52,121.1,121.42,7320.0,121.52,121.52,121.1,121.42,7320.0
2019-10-14 11:00:00,121.44,121.44,121.17,121.25,7582.0,121.44,121.44,121.17,121.25,7582.0
2019-10-14 11:10:00,121.36,121.36,121.13,121.16,6159.0,121.36,121.36,121.13,121.16,6159.0
2019-10-14 11:20:00,121.16,121.31,121.05,121.05,6578.0,121.16,121.31,121.05,121.05,6578.0
2019-10-14 11:30:00,121.03,121.68,121.03,121.66,33105.0,121.03,121.68,121.03,121.66,33105.0
2019-10-14 11:40:00,121.69,121.78,121.66,121.67,6309.0,121.69,121.78,121.66,121.67,6309.0
2019-10-14 11:50:00,121.66,121.7,121.52,121.56,5402.0,121.66,121.7,121.52,121.56,5402.0
2019-10-14 12:00:00,121.57,121.61,121.45,121.6,4435.0,121.57,121.61,121.45,121.6,4435.0
2019-10-14 12:10:00,121.56,121.56,121.43,121.45,5071.0,121.56,121.56,121.43,121.45,5071.0
2019-10-14 12:20:00,121.51,121.52,121.12,121.13,5239.0,121.51,121.52,121.12,121.13,5239.0
2019-10-14 12:30:00,121.13,121.17,121.1,121.16,4131.0,121.13,121.17,121.1,121.16,4131.0
2019-10-14 12:40:00,121.15,121.15,121.01,121.01,4140.0,121.15,121.15,121.01,121.01,4140.0
2019-10-14 12:50:00,121.02,121.41,121.01,121.41,19842.0,121.02,121.41,121.01,121.41,19842.0
2019-10-14 13:00:00,121.39,121.64,121.39,121.64,13685.0,121.39,121.64,121.39,121.64,13685.0
2019-10-14 13:10:00,121.62,121.68,121.51,121.59,9489.0,121.62,121.68,121.51,121.59,9489.0
2019-10-14 13:20:00,121.59,121.61,121.53,121.54,3006.0,121.59,121.61,121.53,121.54,3006.0
2019-10-14 13:30:00,121.56,121.56,121.37,121.37,5008.0,121.56,121.56,121.37,121.37,5008.0
2019-10-14 13:40:00,121.35,121.45,121.33,121.45,7981.0,121.35,121.45,121.33,121.45,7981.0
2019-10-14 13:50:00,121.47,121.47,121.38,121.45,5548.0,121.47,121.47,121.38,121.45,5548.0
2019-10-14 14:00:00,121.46,121.72,121.44,121.69,12286.0,121.46,121.72,121.44,121.69,12286.0
2019-10-14 14:10:00,121.71,121.97,121.69,121.75,23487.0,121.71,121.97,121.69,121.75,23487.0
2019-10-14 14:20:00,121.73,121.75,121.64,121.66,19772.0,121.73,121.75,121.64,121.66,19772.0
2019-10-14 14:30:00,121.69,121.73,121.58,121.61,5738.0,121.69,121.73,121.58,121.61,5738.0
2019-10-14 14:40:00,121.63,121.86,121.63,121.71,6894.0,121.63,121.86,121.63,121.71,6894.0
2019-10-14 14:50:00,121.76,121.87,121.65,121.75,13550.0,121.76,121.87,121.65,121.75,13550.0
2019-10-14 15:00:00,121.78,121.78,121.53,121.65,9556.0,121.78,121.78,121.53,121.65,9556.0
2019-10-14 15:10:00,121.64,121.75,121.61,121.75,7200.0,121.64,121.75,121.61,121.75,7200.0
2019-10-14 15:20:00,121.77,121.81,121.73,121.75,8609.0,121.77,121.81,121.73,121.75,8609.0
2019-10-14 15:30:00,121.76,121.77,121.58,121.62,12564.0,121.76,121.77,121.58,121.62,12564.0
2019-10-14 15:40:00,121.61,121.61,121.26,121.26,24414.0,121.61,121.61,121.26,121.26,24414.0
2019-10-14 15:50:00,121.25,121.39,121.1,121.13,74689.0,121.25,121.39,121.1,121.13,74689.0
2019-10-15 09:30:00,121.95,123.21,121.7,122.8,28372.0,121.95,123.21,121.7,122.8,28372.0
2019-10-15 09:40:00,122.72,122.85,122.13,122.43,29941.0,122.72,122.85,122.13,122.43,29941.0
2019-10-15 09:50:00,122.33,122.72,122.06,122.65,8567.0,122.33,122.72,122.06,122.65,8567.0
2019-10-15 10:00:00,122.71,123.33,122.69,122.92,23545.0,122.71,123.33,122.69,122.92,23545.0
2019-10-15 10:10:00,122.84,123.27,122.81,123.27,6511.0,122.84,123.27,122.81,123.27,6511.0
2019-10-15 10:20:00,123.22,123.55,123.06,123.4,22105.0,123.22,123.55,123.06,123.4,22105.0
2019-10-15 10:30:00,123.4,123.54,123.16,123.19,23394.0,123.4,123.54,123.16,123.19,23394.0
2019-10-15 10:40:00,123.26,123.26,122.84,123.05,17356.0,123.26,123.26,122.84,123.05,17356.0
2019-10-15 10:50:00,123.02,123.15,122.96,123.11,9933.0,123.02,123.15,122.96,123.11,9933.0
2019-10-15 11:00:00,123.1,123.16,122.87,122.96,16979.0,123.1,123.16,122.87,122.96,16979.0
2019-10-15 11:10:00,122.91,122.92,122.66,122.83,10335.0,122.91,122.92,122.66,122.83,10335.0
2019-10-15 11:20:00,122.82,122.84,122.6,122.82,9989.0,122.82,122.84,122.6,122.82,9989.0
2019-10-15 11:30:00,122.85,122.92,122.75,122.78,14706.0,122.85,122.92,122.75,122.78,14706.0
2019-10-15 11:40:00,122.76,123.02,122.75,122.95,9487.0,122.76,123.02,122.75,122.95,9487.0
2019-10-15 11:50:00,122.9,122.94,122.75,122.75,12150.0,122.9,122.94,122.75,122.75,12150.0
2019-10-15 12:00:00,122.76,123.01,122.76,122.76,10964.0,122.76,123.01,122.76,122.76,10964.0
2019-10-15 12:10:00,122.73,123.08,122.7,123.06,11305.0,122.73,123.08,122.7,123.06,11305.0
2019-10-15 12:20:00,123.04,123.14,122.9,122.97,31307.0,123.04,123.14,122.9,122.97,31307.0
2019-10-15 12:30:00,122.97,123.17,122.86,123.01,53283.0,122.97,123.17,122.86,123.01,53283.0
2019-10-15 12:40:00,123.02,123.03,122.57,122.66,31283.0,123.02,123.03,122.57,122.66,31283.0
2019-10-15 12:50:00,122.64,123.06,122.63,122.97,24014.0,122.64,123.06,122.63,122.97,24014.0
2019-10-15 13:00:00,123.01,123.6,122.94,123.6,8288.0,123.01,123.6,122.94,123.6,8288.0
2019-10-15 13:10:00,123.56,123.72,123.52,123.72,5757.0,123.56,123.72,123.52,123.72,5757.0
2019-10-15 13:20:00,123.74,123.75,123.53,123.65,12944.0,123.74,123.75,123.53,123.65,12944.0
2019-10-15 13:30:00,123.69,123.74,123.53,123.55,10914.0,123.69,123.74,123.53,123.55,10914.0
2019-10-15 13:40:00,123.58,123.64,123.45,123.61,10898.0,123.58,123.64,123.45,123.61,10898.0
2019-10-15 13:50:00,123.64,123.76,123.52,123.58,8411.0,123.64,123.76,123.52,123.58,8411.0
2019-10-15 14:00:00,123.59,123.7,123.39,123.54,28423.0,123.59,123.7,123.39,123.54,28423.0
2019-10-15 14:10:00,123.57,123.79,123.57,123.68,13752.0,123.57,123.79,123.57,123.68,13752.0
2019-10-15 14:20:00,123.64,123.79,123.62,123.68,6681.0,123.64,123.79,123.62,123.68,6681.0
2019-10-15 14:30:00,123.67,123.7,123.43,123.43,10302.0,123.67,123.7,123.43,123.43,10302.0
2019-10-15 14:40:00,123.45,123.72,123.45,123.66,5325.0,123.45,123.72,123.45,123.66,5325.0
2019-10-15 14:50:00,123.68,123.72,123.53,123.72,11567.0,123.68,123.72,123.53,123.72,11567.0
2019-10-15 15:00:00,123.7,123.7,123.4,123.49,5529.0,123.7,123.7,123.4,123.49,5529.0
2019-10-15 15:10:00,123.41,123.54,123.34,123.5,7600.0,123.41,123.54,123.34,123.5,7600.0
2019-10-15 15:20:00,123.48,123.67,123.46,123.62,7062.0,123.48,123.67,123.46,123.62,7062.0
2019-10-15 15:30:00,123.65,123.79,123.61,123.78,15187.0,123.65,123.79,123.61,123.78,15187.0
2019-10-15 15:40:00,123.77,123.97,123.71,123.97,17447.0,123.77,123.97,123.71,123.97,17447.0
2019-10-15 15:50:00,123.97,124.09,123.92,123.95,74657.0,123.97,124.09,123.92,123.95,74657.0
2019-10-16 09:30:00,123.17,123.17,122.32,122.49,20405.0,123.17,123.17,122.32,122.49,20405.0
2019-10-16 09:40:00,122.51,123.3,122.51,123.3,18561.0,122.51,123.3,122.51,123.3,18561.0
2019-10-16 09:50:00,123.33,123.36,122.81,123.0,10364.0,123.33,123.36,122.81,123.0,10364.0
2019-10-16 10:00:00,123.0,123.0,122.56,122.82,9010.0,123.0,123.0,122.56,122.82,9010.0
2019-10-16 10:10:00,122.82,123.07,122.81,123.06,11811.0,122.82,123.07,122.81,123.06,11811.0
2019-10-16 10:20:00,123.01,123.06,122.87,122.88,8162.0,123.01,123.06,122.87,122.88,8162.0
2019-10-16 10:30:00,122.86,122.86,122.63,122.83,3600.0,122.86,122.86,122.63,122.83,3600.0
2019-10-16 10:40:00,122.85,123.02,122.72,123.02,7179.0,122.85,123.02,122.72,123.02,7179.0
2019-10-16 10:50:00,123.03,123.35,123.03,123.35,9320.0,123.03,123.35,123.03,123.35,9320.0
2019-10-16 11:00:00,123.26,123.52,123.26,123.46,12566.0,123.26,123.52,123.26,123.46,12566.0
2019-10-16 11:10:00,123.44,123.95,123.42,123.52,64861.0,123.44,123.95,123.42,123.52,64861.0
2019-10-16 11:20:00,123.49,123.49,123.31,123.4,10927.0,123.49,123.49,123.31,123.4,10927.0
2019-10-16 11:30:00,123.36,123.44,122.9,122.92,18931.0,123.36,123.44,122.9,122.92,18931.0
2019-10-16 11:40:00,122.91,123.43,122.87,123.43,11535.0,122.91,123.43,122.87,123.43,11535.0
2019-10-16 11:50:00,123.39,123.54,123.37,123.49,2800.0,123.39,123.54,123.37,123.49,2800.0
2019-10-16 12:00:00,123.47,123.68,123.47,123.6,7902.0,123.47,123.68,123.47,123.6,7902.0
2019-10-16 12:10:00,123.61,123.74,123.54,123.56,10009.0,123.61,123.74,123.54,123.56,10009.0
2019-10-16 12:20:00,123.59,123.72,123.53,123.57,5200.0,123.59,123.72,123.53,123.57,5200.0
2019-10-16 12:30:00,123.57,123.57,123.27,123.46,5710.0,123.57,123.57,123.27,123.46,5710.0
2019-10-16 12:40:00,123.47,123.47,123.36,123.36,5900.0,123.47,123.47,123.36,123.36,5900.0
2019-10-16 12:50:00,123.34,123.39,123.12,123.16,17702.0,123.34,123.39,123.12,123.16,17702.0
2019-10-16 13:00:00,123.13,123.13,122.85,122.91,14524.0,123.13,123.13,122.85,122.91,14524.0
2019-10-16 13:10:00,122.9,122.93,122.78,122.81,5818.0,122.9,122.93,122.78,122.81,5818.0
2019-10-16 13:20:00,122.81,122.87,122.64,122.69,6965.0,122.81,122.87,122.64,122.69,6965.0
2019-10-16 13:30:00,122.76,122.82,122.75,122.79,11331.0,122.76,122.82,122.75,122.79,11331.0
2019-10-16 13:40:00,122.8,122.85,122.33,122.4,22516.0,122.8,122.85,122.33,122.4,22516.0
2019-10-16 13:50:00,122.43,122.6,122.29,122.54,16464.0,122.43,122.6,122.29,122.54,16464.0
2019-10-16 14:00:00,122.55,122.55,122.39,122.42,11168.0,122.55,122.55,122.39,122.42,11168.0
2019-10-16 14:10:00,122.39,122.49,122.37,122.4,6055.0,122.39,122.49,122.37,122.4,6055.0
2019-10-16 14:20:00,122.42,122.43,122.14,122.14,11900.0,122.42,122.43,122.14,122.14,11900.0
2019-10-16 14:30:00,122.17,122.24,121.99,122.04,13292.0,122.17,122.24,121.99,122.04,13292.0
2019-10-16 14:40:00,122.04,122.16,121.99,122.04,15516.0,122.04,122.16,121.99,122.04,15516.0
2019-10-16 14:50:00,122.04,122.2,122.01,122.19,15858.0,122.04,122.2,122.01,122.19,15858.0
2019-10-16 15:00:00,122.19,122.49,122.19,122.45,13464.0,122.19,122.49,122.19,122.45,13464.0
2019-10-16 15:10:00,122.48,122.48,121.77,121.78,42608.0,122.48,122.48,121.77,121.78,42608.0
2019-10-16 15:20:00,121.77,121.78,120.76,120.86,162510.0,121.77,121.78,120.76,120.86,162510.0
2019-10-16 15:30:00,120.86,120.98,120.25,120.46,143329.0,120.86,120.98,120.25,120.46,143329.0
2019-10-16 15:40:00,120.44,121.23,120.29,121.02,65455.0,120.44,121.23,120.29,121.02,65455.0
2019-10-16 15:50:00,121.02,121.18,120.87,121.09,112000.0,121.02,121.18,120.87,121.09,112000.0
2019-10-17 09:30:00,122.31,123.05,121.88,122.83,47210.0,122.31,123.05,121.88,122.83,47210.0
2019-10-17 09:40:00,122.84,123.35,122.78,123.21,8366.0,122.84,123.35,122.78,123.21,8366.0
2019-10-17 09:50:00,123.31,123.92,123.14,123.62,10900.0,123.31,123.92,123.14,123.62,10900.0
2019-10-17 10:00:00,123.62,123.82,123.48,123.67,20834.0,123.62,123.82,123.48,123.67,20834.0
2019-10-17 10:10:00,123.7,123.7,123.4,123.49,24678.0,123.7,123.7,123.4,123.49,24678.0
2019-10-17 10:20:00,123.49,123.67,122.93,123.22,17396.0,123.49,123.67,122.93,123.22,17396.0
2019-10-17 10:30:00,123.17,123.21,123.01,123.18,6442.0,123.17,123.21,123.01,123.18,6442.0
2019-10-17 10:40:00,123.29,123.44,123.11,123.18,15969.0,123.29,123.44,123.11,123.18,15969.0
2019-10-17 10:50:00,123.26,123.52,123.21,123.44,11658.0,123.26,123.52,123.21,123.44,11658.0
2019-10-17 11:00:00,123.41,123.44,123.09,123.4,7416.0,123.41,123.44,123.09,123.4,7416.0
2019-10-17 11:10:00,123.42,123.57,123.16,123.16,8120.0,123.42,123.57,123.16,123.16,8120.0
2019-10-17 11:20:00,123.18,123.31,123.1,123.16,7014.0,123.18,123.31,123.1,123.16,7014.0
2019-10-17 11:30:00,123.19,123.3,123.0,123.23,4500.0,123.19,123.3,123.0,123.23,4500.0
2019-10-17 11:40:00,123.29,123.38,123.12,123.38,3647.0,123.29,123.38,123.12,123.38,3647.0
2019-10-17 11:50:00,123.35,123.37,123.16,123.26,6919.0,123.35,123.37,123.16,123.26,6919.0
2019-10-17 12:00:00,123.26,123.29,123.15,123.28,6658.0,123.26,123.29,123.15,123.28,6658.0
2019-10-17 12:10:00,123.26,123.4,123.14,123.4,5143.0,123.26,123.4,123.14,123.4,5143.0
2019-10-17 12:20:00,123.38,123.48,123.34,123.37,2566.0,123.38,123.48,123.34,123.37,2566.0
2019-10-17 12:30:00,123.32,123.33,123.21,123.26,5400.0,123.32,123.33,123.21,123.26,5400.0
2019-10-17 12:40:00,123.26,123.33,123.16,123.19,4545.0,123.26,123.33,123.16,123.19,4545.0
2019-10-17 12:50:00,123.18,123.36,123.17,123.3,3700.0,123.18,123.36,123.17,123.3,3700.0
2019-10-17 13:00:00,123.36,123.38,123.28,123.31,4543.0,123.36,123.38,123.28,123.31,4543.0
2019-10-17 13:10:00,123.35,123.38,123.09,123.27,7689.0,123.35,123.38,123.09,123.27,7689.0
2019-10-17 13:20:00,123.25,123.28,123.15,123.2,3910.0,123.25,123.28,123.15,123.2,3910.0
2019-10-17 13:30:00,123.23,123.23,123.17,123.2,4835.0,123.23,123.23,123.17,123.2,4835.0
2019-10-17 13:40:00,123.18,123.2,123.08,123.19,3711.0,123.18,123.2,123.08,123.19,3711.0
2019-10-17 13:50:00,123.19,123.25,123.03,123.05,5763.0,123.19,123.25,123.03,123.05,5763.0
2019-10-17 14:00:00,123.08,123.08,122.71,122.71,7150.0,123.08,123.08,122.71,122.71,7150.0
2019-10-17 14:10:00,122.71,122.71,122.59,122.68,8842.0,122.71,122.71,122.59,122.68,8842.0
2019-10-17 14:20:00,122.67,122.75,122.61,122.64,3500.0,122.67,122.75,122.61,122.64,3500.0
2019-10-17 14:30:00,122.7,122.71,122.52,122.57,4839.0,122.7,122.71,122.52,122.57,4839.0
2019-10-17 14:40:00,122.53,122.62,122.5,122.6,4642.0,122.53,122.62,122.5,122.6,4642.0
2019-10-17 14:50:00,122.63,122.66,122.44,122.49,5502.0,122.63,122.66,122.44,122.49,5502.0
2019-10-17 15:00:00,122.51,122.59,122.48,122.49,17858.0,122.51,122.59,122.48,122.49,17858.0
2019-10-17 15:10:00,122.47,122.6,122.46,122.46,6817.0,122.47,122.6,122.46,122.46,6817.0
2019-10-17 15:20:00,122.46,122.58,122.46,122.54,15152.0,122.46,122.58,122.46,122.54,15152.0
2019-10-17 15:30:00,122.57,122.71,122.5,122.63,13514.0,122.57,122.71,122.5,122.63,13514.0
2019-10-17 15:40:00,122.62,122.71,122.58,122.62,13191.0,122.62,122.71,122.58,122.62,13191.0
2019-10-17 15:50:00,122.61,122.81,122.58,122.75,47446.0,122.61,122.81,122.58,122.75,47446.0
2019-10-18 09:30:00,122.83,122.84,122.29,122.35,60427.0,122.83,122.84,122.29,122.35,60427.0
2019-10-18 09:40:00,122.6,122.62,122.0,122.23,8846.0,122.6,122.62,122.0,122.23,8846.0
2019-10-18 09:50:00,122.29,122.58,122.14,122.37,22807.0,122.29,122.58,122.14,122.37,22807.0
2019-10-18 10:00:00,122.45,122.81,121.82,121.86,26763.0,122.45,122.81,121.82,121.86,26763.0
2019-10-18 10:10:00,121.82,121.84,121.21,121.62,13914.0,121.82,121.84,121.21,121.62,13914.0
2019-10-18 10:20:00,121.62,122.04,121.58,122.0,7578.0,121.62,122.04,121.58,122.0,7578.0
2019-10-18 10:30:00,122.03,122.14,121.9,122.02,14140.0,122.03,122.14,121.9,122.02,14140.0
2019-10-18 10:40:00,122.19,122.25,121.72,121.72,9134.0,122.19,122.25,121.72,121.72,9134.0
2019-10-18 10:50:00,121.77,121.9,121.71,121.8,2800.0,121.77,121.9,121.71,121.8,2800.0
2019-10-18 11:00:00,121.78,121.88,121.65,121.65,5055.0,121.78,121.88,121.65,121.65,5055.0
2019-10-18 11:10:00,121.62,121.81,121.62,121.79,2551.0,121.62,121.81,121.62,121.79,2551.0
2019-10-18 11:20:00,121.81,121.81,121.64,121.72,5397.0,121.81,121.81,121.64,121.72,5397.0
2019-10-18 11:30:00,121.77,121.96,121.73,121.83,5700.0,121.77,121.96,121.73,121.83,5700.0
2019-10-18 11:40:00,121.83,121.84,121.5,121.51,3488.0,121.83,121.84,121.5,121.51,3488.0
2019-10-18 11:50:00,121.37,121.37,121.11,121.12,9615.0,121.37,121.37,121.11,121.12,9615.0
2019-10-18 12:00:00,121.1,121.14,120.95,121.0,17269.0,121.1,121.14,120.95,121.0,17269.0
2019-10-18 12:10:00,121.03,121.37,121.03,121.36,7949.0,121.03,121.37,121.03,121.36,7949.0
2019-10-18 12:20:00,121.34,121.61,121.21,121.5,15558.0,121.34,121.61,121.21,121.5,15558.0
2019-10-18 12:30:00,121.4,121.8,121.37,121.75,6599.0,121.4,121.8,121.37,121.75,6599.0
2019-10-18 12:40:00,121.74,122.2,121.66,122.19,10732.0,121.74,122.2,121.66,122.19,10732.0
2019-10-18 12:50:00,122.15,122.61,122.05,122.61,14809.0,122.15,122.61,122.05,122.61,14809.0
2019-10-18 13:00:00,122.54,122.78,122.5,122.68,8138.0,122.54,122.78,122.5,122.68,8138.0
2019-10-18 13:10:00,122.76,122.96,122.72,122.85,8719.0,122.76,122.96,122.72,122.85,8719.0
2019-10-18 13:20:00,122.85,122.99,122.58,122.58,24146.0,122.85,122.99,122.58,122.58,24146.0
2019-10-18 13:30:00,122.64,122.69,122.47,122.56,6968.0,122.64,122.69,122.47,122.56,6968.0
2019-10-18 13:40:00,122.63,122.83,122.61,122.82,8824.0,122.63,122.83,122.61,122.82,8824.0
2019-10-18 13:50:00,122.85,122.89,122.7,122.82,3288.0,122.85,122.89,122.7,122.82,3288.0
2019-10-18 14:00:00,122.81,122.86,122.72,122.85,5748.0,122.81,122.86,122.72,122.85,5748.0
2019-10-18 14:10:00,122.8,122.91,122.8,122.9,6046.0,122.8,122.91,122.8,122.9,6046.0
2019-10-18 14:20:00,122.92,123.18,122.92,123.18,5849.0,122.92,123.18,122.92,123.18,5849.0
2019-10-18 14:30:00,123.15,123.15,122.84,122.86,9149.0,123.15,123.15,122.84,122.86,9149.0
2019-10-18 14:40:00,122.85,122.9,122.61,122.64,7156.0,122.85,122.9,122.61,122.64,7156.0
2019-10-18 14:50:00,122.67,122.84,122.67,122.7,4781.0,122.67,122.84,122.67,122.7,4781.0
2019-10-18 15:00:00,122.71,122.76,122.6,122.72,9621.0,122.71,122.76,122.6,122.72,9621.0
2019-10-18 15:10:00,122.66,122.91,122.65,122.84,7972.0,122.66,122.91,122.65,122.84,7972.0
2019-10-18 15:20:00,122.85,122.96,122.75,122.76,15370.0,122.85,122.96,122.75,122.76,15370.0
2019-10-18 15:30:00,122.77,123.0,122.76,122.86,28054.0,122.77,123.0,122.76,122.86,28054.0
2019-10-18 15:40:00,122.86,123.0,122.79,122.84,31233.0,122.86,123.0,122.79,122.84,31233.0
2019-10-18 15:50:00,122.84,123.0,122.72,122.73,81956.0,122.84,123.0,122.72,122.73,81956.0
2019-10-21 09:30:00,123.17,123.6,122.85,122.98,17996.0,123.17,123.6,122.85,122.98,17996.0
2019-10-21 09:40:00,122.87,122.93,122.2,122.2,20851.0,122.87,122.93,122.2,122.2,20851.0
2019-10-21 09:50:00,122.22,122.33,121.61,121.75,27873.0,122.22,122.33,121.61,121.75,27873.0
2019-10-21 10:00:00,121.69,121.96,121.47,121.8,9033.0,121.69,121.96,121.47,121.8,9033.0
2019-10-21 10:10:00,121.71,121.95,121.53,121.66,14967.0,121.71,121.95,121.53,121.66,14967.0
2019-10-21 10:20:00,121.72,121.98,121.68,121.94,17809.0,121.72,121.98,121.68,121.94,17809.0
2019-10-21 10:30:00,121.92,122.29,121.92,122.29,13298.0,121.92,122.29,121.92,122.29,13298.0
2019-10-21 10:40:00,122.33,122.39,122.19,122.32,29713.0,122.33,122.39,122.19,122.32,29713.0
2019-10-21 10:50:00,122.33,122.88,122.3,122.74,9792.0,122.33,122.88,122.3,122.74,9792.0
2019-10-21 11:00:00,122.81,123.03,122.76,122.93,55943.0,122.81,123.03,122.76,122.93,55943.0
2019-10-21 11:10:00,122.98,123.06,122.81,122.84,6703.0,122.98,123.06,122.81,122.84,6703.0
2019-10-21 11:20:00,122.84,122.91,122.78,122.83,11319.0,122.84,122.91,122.78,122.83,11319.0
2019-10-21 11:30:00,122.83,122.9,122.67,122.67,5514.0,122.83,122.9,122.67,122.67,5514.0
2019-10-21 11:40:00,122.73,122.81,122.69,122.8,11386.0,122.73,122.81,122.69,122.8,11386.0
2019-10-21 11:50:00,122.83,123.03,122.77,123.03,10456.0,122.83,123.03,122.77,123.03,10456.0
2019-10-21 12:00:00,123.03,123.52,122.99,123.46,6306.0,123.03,123.52,122.99,123.46,6306.0
2019-10-21 12:10:00,123.49,123.71,123.43,123.71,10871.0,123.49,123.71,123.43,123.71,10871.0
2019-10-21 12:20:00,123.68,123.77,123.6,123.75,11354.0,123.68,123.77,123.6,123.75,11354.0
2019-10-21 12:30:00,123.76,123.88,123.69,123.78,9839.0,123.76,123.88,123.69,123.78,9839.0
2019-10-21 12:40:00,123.76,123.82,123.65,123.81,24419.0,123.76,123.82,123.65,123.81,24419.0
2019-10-21 12:50:00,123.81,123.87,123.69,123.69,13683.0,123.81,123.87,123.69,123.69,13683.0
2019-10-21 13:00:00,123.49,123.61,123.44,123.57,4250.0,123.49,123.61,123.44,123.57,4250.0
2019-10-21 13:10:00,123.58,123.67,123.57,123.63,4187.0,123.58,123.67,123.57,123.63,4187.0
2019-10-21 13:20:00,123.59,123.73,123.56,123.73,5368.0,123.59,123.73,123.56,123.73,5368.0
2019-10-21 13:30:00,123.76,123.83,123.59,123.62,4840.0,123.76,123.83,123.59,123.62,4840.0
2019-10-21 13:40:00,123.59,123.61,123.39,123.4,4142.0,123.59,123.61,123.39,123.4,4142.0
2019-10-21 13:50:00,123.47,123.59,123.39,123.53,5722.0,123.47,123.59,123.39,123.53,5722.0
2019-10-21 14:00:00,123.48,123.53,123.25,123.28,5797.0,123.48,123.53,123.25,123.28,5797.0
2019-10-21 14:10:00,123.24,123.28,122.89,122.98,5886.0,123.24,123.28,122.89,122.98,5886.0
2019-10-21 14:20:00,122.96,123.02,122.9,122.9,5761.0,122.96,123.02,122.9,122.9,5761.0
2019-10-21 14:30:00,122.91,123.04,122.85,123.02,6553.0,122.91,123.04,122.85,123.02,6553.0
2019-10-21 14:40:00,123.0,123.08,122.75,122.81,10033.0,123.0,123.08,122.75,122.81,10033.0
2019-10-21 14:50:00,122.77,122.87,122.77,122.83,6305.0,122.77,122.87,122.77,122.83,6305.0
2019-10-21 15:00:00,122.86,122.93,122.75,122.75,4733.0,122.86,122.93,122.75,122.75,4733.0
2019-10-21 15:10:00,122.75,122.79,122.63,122.79,5703.0,122.75,122.79,122.63,122.79,5703.0
2019-10-21 15:20:00,122.77,122.84,122.72,122.77,7176.0,122.77,122.84,122.72,122.77,7176.0
2019-10-21 15:30:00,122.78,122.81,122.59,122.69,20010.0,122.78,122.81,122.59,122.69,20010.0
2019-10-21 15:40:00,122.7,122.93,122.7,122.85,13822.0,122.7,122.93,122.7,122.85,13822.0
2019-10-21 15:50:00,122.86,123.28,122.84,123.07,72602.0,122.86,123.28,122.84,123.07,72602.0
2019-10-22 09:30:00,123.87,124.43,123.42,123.7,81753.0,123.87,124.43,123.42,123.7,81753.0
2019-10-22 09:40:00,123.77,123.77,123.12,123.5,59627.0,123.77,123.77,123.12,123.5,59627.0
2019-10-22 09:50:00,123.44,123.44,122.48,122.48,9313.0,123.44,123.44,122.48,122.48,9313.0
2019-10-22 10:00:00,122.49,122.91,122.35,122.73,6240.0,122.49,122.91,122.35,122.73,6240.0
2019-10-22 10:10:00,122.76,122.81,122.44,122.67,8195.0,122.76,122.81,122.44,122.67,8195.0
2019-10-22 10:20:00,122.6,122.88,122.54,122.84,3116.0,122.6,122.88,122.54,122.84,3116.0
2019-10-22 10:30:00,122.9,123.06,122.74,122.91,31048.0,122.9,123.06,122.74,122.91,31048.0
2019-10-22 10:40:00,122.86,123.2,122.85,123.2,38163.0,122.86,123.2,122.85,123.2,38163.0
2019-10-22 10:50:00,123.24,123.39,123.07,123.07,9374.0,123.24,123.39,123.07,123.07,9374.0
2019-10-22 11:00:00,122.99,123.05,122.73,122.84,12919.0,122.99,123.05,122.73,122.84,12919.0
2019-10-22 11:10:00,122.83,122.86,122.09,122.43,22218.0,122.83,122.86,122.09,122.43,22218.0
2019-10-22 11:20:00,122.4,122.58,122.37,122.54,17284.0,122.4,122.58,122.37,122.54,17284.0
2019-10-22 11:30:00,122.6,122.78,122.52,122.63,9487.0,122.6,122.78,122.52,122.63,9487.0
2019-10-22 11:40:00,122.62,122.99,122.62,122.98,10547.0,122.62,122.99,122.62,122.98,10547.0
2019-10-22 11:50:00,122.96,123.0,122.65,122.7,12357.0,122.96,123.0,122.65,122.7,12357.0
2019-10-22 12:00:00,122.77,123.09,122.73,123.09,10242.0,122.77,123.09,122.73,123.09,10242.0
2019-10-22 12:10:00,123.13,123.54,123.05,123.51,13744.0,123.13,123.54,123.05,123.51,13744.0
2019-10-22 12:20:00,123.51,123.57,123.31,123.31,20432.0,123.51,123.57,123.31,123.31,20432.0
2019-10-22 12:30:00,123.32,123.34,122.86,122.86,58899.0,123.32,123.34,122.86,122.86,58899.0
2019-10-22 12:40:00,122.86,123.17,122.8,123.12,9409.0,122.86,123.17,122.8,123.12,9409.0
2019-10-22 12:50:00,123.07,123.16,122.9,123.16,6997.0,123.07,123.16,122.9,123.16,6997.0
2019-10-22 13:00:00,123.1,123.15,122.8,123.11,9707.0,123.1,123.15,122.8,123.11,9707.0
2019-10-22 13:10:00,123.1,123.26,123.09,123.21,19137.0,123.1,123.26,123.09,123.21,19137.0
2019-10-22 13:20:00,123.21,123.38,123.18,123.36,21006.0,123.21,123.38,123.18,123.36,21006.0
2019-10-22 13:30:00,123.4,123.4,123.15,123.18,12682.0,123.4,123.4,123.15,123.18,12682.0
2019-10-22 13:40:00,123.2,123.22,122.78,122.79,8505.0,123.2,123.22,122.78,122.79,8505.0
2019-10-22 13:50:00,122.79,122.8,122.22,122.29,13824.0,122.79,122.8,122.22,122.29,13824.0
2019-10-22 14:00:00,122.27,122.59,122.26,122.54,9887.0,122.27,122.59,122.26,122.54,9887.0
2019-10-22 14:10:00,122.5,122.84,122.47,122.72,21506.0,122.5,122.84,122.47,122.72,21506.0
2019-10-22 14:20:00,122.69,122.91,122.58,122.8,12310.0,122.69,122.91,122.58,122.8,12310.0
2019-10-22 14:30:00,122.86,122.97,122.71,122.9,17772.0,122.86,122.97,122.71,122.9,17772.0
2019-10-22 14:40:00,122.87,122.92,122.45,122.49,10454.0,122.87,122.92,122.45,122.49,10454.0
2019-10-22 14:50:00,122.52,122.69,122.34,122.58,11482.0,122.52,122.69,122.34,122.58,11482.0
2019-10-22 15:00:00,122.63,122.69,122.38,122.48,21436.0,122.63,122.69,122.38,122.48,21436.0
2019-10-22 15:10:00,122.48,122.54,122.3,122.33,13766.0,122.48,122.54,122.3,122.33,13766.0
2019-10-22 15:20:00,122.3,122.3,122.07,122.19,17235.0,122.3,122.3,122.07,122.19,17235.0
2019-10-22 15:30:00,122.15,122.4,122.06,122.28,27858.0,122.15,122.4,122.06,122.28,27858.0
2019-10-22 15:40:00,122.25,122.26,121.77,121.87,23052.0,122.25,122.26,121.77,121.87,23052.0
2019-10-22 15:50:00,121.88,122.03,121.8,122.01,75600.0,121.88,122.03,121.8,122.01,75600.0
2019-10-23 09:30:00,122.36,122.98,121.46,122.98,32146.0,122.36,122.98,121.46,122.98,32146.0
2019-10-23 09:40:00,123.06,123.56,122.68,123.56,35442.0,123.06,123.56,122.68,123.56,35442.0
2019-10-23 09:50:00,123.36,123.91,123.21,123.78,33675.0,123.36,123.91,123.21,123.78,33675.0
2019-10-23 10:00:00,123.6,123.86,123.14,123.14,4133.0,123.6,123.86,123.14,123.14,4133.0
2019-10-23 10:10:00,123.14,123.26,122.75,122.81,14431.0,123.14,123.26,122.75,122.81,14431.0
2019-10-23 10:20:00,122.84,123.09,122.76,122.94,7013.0,122.84,123.09,122.76,122.94,7013.0
2019-10-23 10:30:00,122.9,123.02,122.71,122.87,9682.0,122.9,123.02,122.71,122.87,9682.0
2019-10-23 10:40:00,122.85,123.26,122.8,123.26,6857.0,122.85,123.26,122.8,123.26,6857.0
2019-10-23 10:50:00,123.26,123.63,123.25,123.52,27963.0,123.26,123.63,123.25,123.52,27963.0
2019-10-23 11:00:00,123.51,123.51,123.29,123.35,6373.0,123.51,123.51,123.29,123.35,6373.0
2019-10-23 11:10:00,123.26,123.65,123.18,123.54,28367.0,123.26,123.65,123.18,123.54,28367.0
2019-10-23 11:20:00,123.56,123.68,123.4,123.47,8512.0,123.56,123.68,123.4,123.47,8512.0
2019-10-23 11:30:00,123.54,123.54,123.06,123.2,10513.0,123.54,123.54,123.06,123.2,10513.0
2019-10-23 11:40:00,123.22,123.29,122.99,123.03,5539.0,123.22,123.29,122.99,123.03,5539.0
2019-10-23 11:50:00,123.05,123.11,122.99,123.11,5211.0,123.05,123.11,122.99,123.11,5211.0
2019-10-23 12:00:00,123.0,123.07,122.81,122.88,4150.0,123.0,123.07,122.81,122.88,4150.0
2019-10-23 12:10:00,122.85,122.85,122.57,122.66,9000.0,122.85,122.85,122.57,122.66,9000.0
2019-10-23 12:20:00,122.71,122.77,122.64,122.76,3744.0,122.71,122.77,122.64,122.76,3744.0
2019-10-23 12:30:00,122.77,122.77,122.6,122.76,6362.0,122.77,122.77,122.6,122.76,6362.0
2019-10-23 12:40:00,122.82,122.82,122.71,122.71,3310.0,122.82,122.82,122.71,122.71,3310.0
2019-10-23 12:50:00,122.72,122.91,122.72,122.91,2100.0,122.72,122.91,122.72,122.91,2100.0
2019-10-23 13:00:00,122.88,123.09,122.87,123.0,4200.0,122.88,123.09,122.87,123.0,4200.0
2019-10-23 13:10:00,123.03,123.03,122.87,122.94,4397.0,123.03,123.03,122.87,122.94,4397.0
2019-10-23 13:20:00,122.9,122.95,122.82,122.89,4876.0,122.9,122.95,122.82,122.89,4876.0
2019-10-23 13:30:00,122.93,122.93,122.73,122.75,4560.0,122.93,122.93,122.73,122.75,4560.0
2019-10-23 13:40:00,122.78,122.9,122.73,122.87,3604.0,122.78,122.9,122.73,122.87,3604.0
2019-10-23 13:50:00,122.84,122.99,122.82,122.93,5335.0,122.84,122.99,122.82,122.93,5335.0
2019-10-23 14:00:00,122.88,122.88,122.32,122.43,7844.0,122.88,122.88,122.32,122.43,7844.0
2019-10-23 14:10:00,122.38,122.39,122.12,122.27,5161.0,122.38,122.39,122.12,122.27,5161.0
2019-10-23 14:20:00,122.21,122.32,122.16,122.19,8400.0,122.21,122.32,122.16,122.19,8400.0
2019-10-23 14:30:00,122.21,122.23,122.03,122.03,17264.0,122.21,122.23,122.03,122.03,17264.0
2019-10-23 14:40:00,122.06,122.14,122.0,122.08,12668.0,122.06,122.14,122.0,122.08,12668.0
2019-10-23 14:50:00,122.04,122.1,121.98,122.03,12788.0,122.04,122.1,121.98,122.03,12788.0
2019-10-23 15:00:00,122.07,122.2,122.07,122.12,14685.0,122.07,122.2,122.07,122.12,14685.0
2019-10-23 15:10:00,122.09,122.12,121.88,121.93,12663.0,122.09,122.12,121.88,121.93,12663.0
2019-10-23 15:20:00,121.91,122.08,121.84,122.06,16039.0,121.91,122.08,121.84,122.06,16039.0
2019-10-23 15:30:00,122.07,122.23,122.07,122.15,12978.0,122.07,122.23,122.07,122.15,12978.0
2019-10-23 15:40:00,122.2,122.33,122.16,122.27,12713.0,122.2,122.33,122.16,122.27,12713.0
2019-10-23 15:50:00,122.32,122.7,122.16,122.68,61803.0,122.32,122.7,122.16,122.68,61803.0
2019-10-24 09:30:00,123.6,124.91,123.59,123.89,36030.0,123.6,124.91,123.59,123.89,36030.0
2019-10-24 09:40:00,123.91,124.6,123.56,124.25,18718.0,123.91,124.6,123.56,124.25,18718.0
2019-10-24 09:50:00,124.36,125.09,124.18,124.8,31701.0,124.36,125.09,124.18,124.8,31701.0
2019-10-24 10:00:00,125.03,125.03,124.28,124.78,15793.0,125.03,125.03,124.28,124.78,15793.0
2019-10-24 10:10:00,124.81,124.81,124.25,124.33,56903.0,124.81,124.81,124.25,124.33,56903.0
2019-10-24 10:20:00,124.34,124.86,124.3,124.86,14444.0,124.34,124.86,124.3,124.86,14444.0
2019-10-24 10:30:00,124.84,125.04,124.69,124.94,13146.0,124.84,125.04,124.69,124.94,13146.0
2019-10-24 10:40:00,124.93,125.02,124.6,124.62,6504.0,124.93,125.02,124.6,124.62,6504.0
2019-10-24 10:50:00,124.62,124.91,124.57,124.79,4188.0,124.62,124.91,124.57,124.79,4188.0
2019-10-24 11:00:00,124.8,124.95,124.56,124.66,10647.0,124.8,124.95,124.56,124.66,10647.0
2019-10-24 11:10:00,124.72,124.78,124.33,124.37,10100.0,124.72,124.78,124.33,124.37,10100.0
2019-10-24 11:20:00,124.33,124.7,124.27,124.62,16558.0,124.33,124.7,124.27,124.62,16558.0
2019-10-24 11:30:00,124.64,125.12,124.57,125.09,13862.0,124.64,125.12,124.57,125.09,13862.0
2019-10-24 11:40:00,125.11,125.19,123.45,124.61,154723.0,125.11,125.19,123.45,124.61,154723.0
2019-10-24 11:50:00,124.63,125.53,124.63,125.4,30710.0,124.63,125.53,124.63,125.4,30710.0
2019-10-24 12:00:00,125.43,125.44,124.88,124.95,15962.0,125.43,125.44,124.88,124.95,15962.0
2019-10-24 12:10:00,124.92,124.95,124.65,124.68,6655.0,124.92,124.95,124.65,124.68,6655.0
2019-10-24 12:20:00,124.72,125.2,124.65,125.15,7106.0,124.72,125.2,124.65,125.15,7106.0
2019-10-24 12:30:00,125.19,125.19,124.95,125.01,4740.0,125.19,125.19,124.95,125.01,4740.0
2019-10-24 12:40:00,124.99,125.04,124.87,124.96,9763.0,124.99,125.04,124.87,124.96,9763.0
2019-10-24 12:50:00,124.95,125.12,124.95,125.02,6700.0,124.95,125.12,124.95,125.02,6700.0
2019-10-24 13:00:00,125.02,125.19,124.93,124.96,6100.0,125.02,125.19,124.93,124.96,6100.0
2019-10-24 13:10:00,124.9,125.0,124.89,125.0,6138.0,124.9,125.0,124.89,125.0,6138.0
2019-10-24 13:20:00,124.94,124.98,124.84,124.9,5505.0,124.94,124.98,124.84,124.9,5505.0
2019-10-24 13:30:00,124.92,124.92,124.74,124.77,7998.0,124.92,124.92,124.74,124.77,7998.0
2019-10-24 13:40:00,124.77,125.03,124.73,125.02,6511.0,124.77,125.03,124.73,125.02,6511.0
2019-10-24 13:50:00,124.99,125.04,124.88,124.96,6100.0,124.99,125.04,124.88,124.96,6100.0
2019-10-24 14:00:00,124.92,125.21,124.89,125.13,9300.0,124.92,125.21,124.89,125.13,9300.0
2019-10-24 14:10:00,125.12,125.12,124.94,125.02,8231.0,125.12,125.12,124.94,125.02,8231.0
2019-10-24 14:20:00,125.08,125.11,124.88,124.88,8109.0,125.08,125.11,124.88,124.88,8109.0
2019-10-24 14:30:00,124.91,124.92,124.76,124.76,8393.0,124.91,124.92,124.76,124.76,8393.0
2019-10-24 14:40:00,124.75,124.8,124.55,124.61,6519.0,124.75,124.8,124.55,124.61,6519.0
2019-10-24 14:50:00,124.61,124.63,124.23,124.34,13015.0,124.61,124.63,124.23,124.34,13015.0
2019-10-24 15:00:00,124.31,124.37,124.23,124.31,11446.0,124.31,124.37,124.23,124.31,11446.0
2019-10-24 15:10:00,124.33,124.5,124.32,124.34,14895.0,124.33,124.5,124.32,124.34,14895.0
2019-10-24 15:20:00,124.37,124.37,124.02,124.13,13306.0,124.37,124.37,124.02,124.13,13306.0
2019-10-24 15:30:00,124.13,124.26,124.1,124.14,16967.0,124.13,124.26,124.1,124.14,16967.0
2019-10-24 15:40:00,124.15,124.25,124.11,124.2,29963.0,124.15,124.25,124.11,124.2,29963.0
2019-10-24 15:50:00,124.2,124.45,124.18,124.36,85690.0,124.2,124.45,124.18,124.36,85690.0
2019-10-25 09:30:00,124.38,124.42,123.43,123.57,15111.0,124.38,124.42,123.43,123.57,15111.0
2019-10-25 09:40:00,123.71,124.1,123.59,123.77,12421.0,123.71,124.1,123.59,123.77,12421.0
2019-10-25 09:50:00,123.8,124.07,123.42,123.74,8158.0,123.8,124.07,123.42,123.74,8158.0
2019-10-25 10:00:00,123.62,124.05,123.57,124.02,3900.0,123.62,124.05,123.57,124.02,3900.0
2019-10-25 10:10:00,124.25,124.48,124.06,124.27,5239.0,124.25,124.48,124.06,124.27,5239.0
2019-10-25 10:20:00,124.08,124.73,124.07,124.7,10015.0,124.08,124.73,124.07,124.7,10015.0
2019-10-25 10:30:00,124.71,124.79,124.27,124.28,11746.0,124.71,124.79,124.27,124.28,11746.0
2019-10-25 10:40:00,124.19,124.47,124.09,124.46,11283.0,124.19,124.47,124.09,124.46,11283.0
2019-10-25 10:50:00,124.41,124.46,124.17,124.27,12304.0,124.41,124.46,124.17,124.27,12304.0
2019-10-25 11:00:00,124.32,124.67,124.27,124.56,5238.0,124.32,124.67,124.27,124.56,5238.0
2019-10-25 11:10:00,124.55,124.96,124.5,124.86,17819.0,124.55,124.96,124.5,124.86,17819.0
2019-10-25 11:20:00,124.88,125.04,124.81,124.91,7321.0,124.88,125.04,124.81,124.91,7321.0
2019-10-25 11:30:00,124.87,125.03,124.87,125.03,12136.0,124.87,125.03,124.87,125.03,12136.0
2019-10-25 11:40:00,125.07,125.18,124.98,124.99,10061.0,125.07,125.18,124.98,124.99,10061.0
2019-10-25 11:50:00,125.02,125.27,125.02,125.18,7354.0,125.02,125.27,125.02,125.18,7354.0
2019-10-25 12:00:00,125.17,125.38,124.95,124.98,17662.0,125.17,125.38,124.95,124.98,17662.0
2019-10-25 12:10:00,124.98,125.2,124.96,125.13,10586.0,124.98,125.2,124.96,125.13,10586.0
2019-10-25 12:20:00,125.16,125.16,124.98,125.06,10616.0,125.16,125.16,124.98,125.06,10616.0
2019-10-25 12:30:00,125.1,125.2,125.02,125.2,8737.0,125.1,125.2,125.02,125.2,8737.0
2019-10-25 12:40:00,125.18,125.21,125.02,125.15,6025.0,125.18,125.21,125.02,125.15,6025.0
2019-10-25 12:50:00,125.12,125.2,125.1,125.17,5140.0,125.12,125.2,125.1,125.17,5140.0
2019-10-25 13:00:00,125.14,125.14,125.07,125.11,5751.0,125.14,125.14,125.07,125.11,5751.0
2019-10-25 13:10:00,125.13,125.2,125.08,125.11,7959.0,125.13,125.2,125.08,125.11,7959.0
2019-10-25 13:20:00,125.13,125.23,125.07,125.17,8242.0,125.13,125.23,125.07,125.17,8242.0
2019-10-25 13:30:00,125.23,125.26,125.1,125.15,6443.0,125.23,125.26,125.1,125.15,6443.0
2019-10-25 13:40:00,125.13,125.15,125.0,125.04,3128.0,125.13,125.15,125.0,125.04,3128.0
2019-10-25 13:50:00,125.09,125.11,124.83,124.86,8251.0,125.09,125.11,124.83,124.86,8251.0
2019-10-25 14:00:00,124.88,124.91,124.76,124.84,5859.0,124.88,124.91,124.76,124.84,5859.0
2019-10-25 14:10:00,124.84,124.93,124.78,124.9,3438.0,124.84,124.93,124.78,124.9,3438.0
2019-10-25 14:20:00,124.88,124.95,124.83,124.87,31498.0,124.88,124.95,124.83,124.87,31498.0
2019-10-25 14:30:00,124.84,124.9,124.69,124.8,3861.0,124.84,124.9,124.69,124.8,3861.0
2019-10-25 14:40:00,124.77,125.07,124.76,125.07,5234.0,124.77,125.07,124.76,125.07,5234.0
2019-10-25 14:50:00,125.08,125.2,125.05,125.18,4629.0,125.08,125.2,125.05,125.18,4629.0
2019-10-25 15:00:00,125.15,125.18,125.0,125.0,6539.0,125.15,125.18,125.0,125.0,6539.0
2019-10-25 15:10:00,124.99,125.16,124.99,125.11,15283.0,124.99,125.16,124.99,125.11,15283.0
2019-10-25 15:20:00,125.13,125.18,125.01,125.03,16151.0,125.13,125.18,125.01,125.03,16151.0
2019-10-25 15:30:00,125.05,125.07,124.96,125.0,32164.0,125.05,125.07,124.96,125.0,32164.0
2019-10-25 15:40:00,125.01,125.17,125.0,125.15,12838.0,125.01,125.17,125.0,125.15,12838.0
2019-10-25 15:50:00,125.18,125.59,125.18,125.35,45505.0,125.18,125.59,125.18,125.35,45505.0
2019-10-28 09:30:00,125.81,126.35,124.74,125.0,30425.0,125.81,126.35,124.74,125.0,30425.0
2019-10-28 09:40:00,124.83,125.11,123.52,123.72,69795.0,124.83,125.11,123.52,123.72,69795.0
2019-10-28 09:50:00,123.89,124.28,123.65,124.28,38913.0,123.89,124.28,123.65,124.28,38913.0
2019-10-28 10:00:00,124.29,124.6,123.69,123.72,65213.0,124.29,124.6,123.69,123.72,65213.0
2019-10-28 10:10:00,123.65,123.65,123.07,123.39,31817.0,123.65,123.65,123.07,123.39,31817.0
2019-10-28 10:20:00,123.36,123.78,123.21,123.31,12749.0,123.36,123.78,123.21,123.31,12749.0
2019-10-28 10:30:00,123.23,123.34,123.08,123.16,26024.0,123.23,123.34,123.08,123.16,26024.0
2019-10-28 10:40:00,123.17,123.6,123.17,123.44,30586.0,123.17,123.6,123.17,123.44,30586.0
2019-10-28 10:50:00,123.49,124.17,123.42,124.17,23883.0,123.49,124.17,123.42,124.17,23883.0
2019-10-28 11:00:00,124.15,124.33,124.09,124.16,19900.0,124.15,124.33,124.09,124.16,19900.0
2019-10-28 11:10:00,124.17,124.2,123.75,123.8,16757.0,124.17,124.2,123.75,123.8,16757.0
2019-10-28 11:20:00,123.73,123.75,123.43,123.65,30613.0,123.73,123.75,123.43,123.65,30613.0
2019-10-28 11:30:00,123.64,123.64,123.1,123.1,30054.0,123.64,123.64,123.1,123.1,30054.0
2019-10-28 11:40:00,123.1,123.36,123.03,123.21,9374.0,123.1,123.36,123.03,123.21,9374.0
2019-10-28 11:50:00,123.19,123.27,123.16,123.26,4731.0,123.19,123.27,123.16,123.26,4731.0
2019-10-28 12:00:00,123.26,123.71,123.26,123.71,8519.0,123.26,123.71,123.26,123.71,8519.0
2019-10-28 12:10:00,123.75,123.84,123.69,123.79,14024.0,123.75,123.84,123.69,123.79,14024.0
2019-10-28 12:20:00,123.8,123.91,123.51,123.53,20315.0,123.8,123.91,123.51,123.53,20315.0
2019-10-28 12:30:00,123.52,123.57,123.41,123.55,6629.0,123.52,123.57,123.41,123.55,6629.0
2019-10-28 12:40:00,123.54,123.56,123.36,123.51,9252.0,123.54,123.56,123.36,123.51,9252.0
2019-10-28 12:50:00,123.52,123.52,123.38,123.38,8200.0,123.52,123.52,123.38,123.38,8200.0
2019-10-28 13:00:00,123.43,123.43,123.29,123.35,7044.0,123.43,123.43,123.29,123.35,7044.0
2019-10-28 13:10:00,123.36,123.55,123.33,123.53,4707.0,123.36,123.55,123.33,123.53,4707.0
2019-10-28 13:20:00,123.53,123.53,123.41,123.45,3810.0,123.53,123.53,123.41,123.45,3810.0
2019-10-28 13:30:00,123.42,123.42,123.25,123.37,7874.0,123.42,123.42,123.25,123.37,7874.0
2019-10-28 13:40:00,123.38,123.41,123.24,123.24,13000.0,123.38,123.41,123.24,123.24,13000.0
2019-10-28 13:50:00,123.25,123.28,123.09,123.13,10636.0,123.25,123.28,123.09,123.13,10636.0
2019-10-28 14:00:00,123.17,123.2,123.07,123.13,5049.0,123.17,123.2,123.07,123.13,5049.0
2019-10-28 14:10:00,123.14,123.18,123.05,123.15,4540.0,123.14,123.18,123.05,123.15,4540.0
2019-10-28 14:20:00,123.16,123.18,123.02,123.03,5509.0,123.16,123.18,123.02,123.03,5509.0
2019-10-28 14:30:00,123.02,123.11,122.85,122.85,22706.0,123.02,123.11,122.85,122.85,22706.0
2019-10-28 14:40:00,122.88,122.88,122.59,122.59,15780.0,122.88,122.88,122.59,122.59,15780.0
2019-10-28 14:50:00,122.61,122.9,122.55,122.7,13871.0,122.61,122.9,122.55,122.7,13871.0
2019-10-28 15:00:00,122.71,122.71,122.62,122.64,14247.0,122.71,122.71,122.62,122.64,14247.0
2019-10-28 15:10:00,122.66,122.99,122.61,122.92,23884.0,122.66,122.99,122.61,122.92,23884.0
2019-10-28 15:20:00,122.92,123.01,122.89,123.0,10132.0,122.92,123.01,122.89,123.0,10132.0
2019-10-28 15:30:00,123.02,123.05,122.87,122.88,20276.0,123.02,123.05,122.87,122.88,20276.0
2019-10-28 15:40:00,122.87,122.88,122.69,122.81,26256.0,122.87,122.88,122.69,122.81,26256.0
2019-10-28 15:50:00,122.81,122.87,122.65,122.76,80307.0,122.81,122.87,122.65,122.76,80307.0
2019-10-29 09:30:00,122.79,122.79,122.18,122.56,13666.0,122.79,122.79,122.18,122.56,13666.0
2019-10-29 09:40:00,122.49,122.66,122.32,122.36,20391.0,122.49,122.66,122.32,122.36,20391.0
2019-10-29 09:50:00,122.55,122.74,122.35,122.35,5419.0,122.55,122.74,122.35,122.35,5419.0
2019-10-29 10:00:00,122.35,122.35,121.82,122.08,9064.0,122.35,122.35,121.82,122.08,9064.0
2019-10-29 10:10:00,122.09,122.16,121.8,121.84,11629.0,122.09,122.16,121.8,121.84,11629.0
2019-10-29 10:20:00,121.89,122.36,121.84,122.29,13275.0,121.89,122.36,121.84,122.29,13275.0
2019-10-29 10:30:00,122.24,122.37,122.11,122.3,11430.0,122.24,122.37,122.11,122.3,11430.0
2019-10-29 10:40:00,122.32,122.35,122.17,122.25,23905.0,122.32,122.35,122.17,122.25,23905.0
2019-10-29 10:50:00,122.26,122.3,122.09,122.14,7644.0,122.26,122.3,122.09,122.14,7644.0
2019-10-29 11:00:00,122.21,122.24,121.94,121.94,14361.0,122.21,122.24,121.94,121.94,14361.0
2019-10-29 11:10:00,121.92,121.92,121.59,121.59,7206.0,121.92,121.92,121.59,121.59,7206.0
2019-10-29 11:20:00,121.55,121.66,121.53,121.55,19797.0,121.55,121.66,121.53,121.55,19797.0
2019-10-29 11:30:00,121.55,121.78,121.54,121.77,6312.0,121.55,121.78,121.54,121.77,6312.0
2019-10-29 11:40:00,121.82,121.91,121.66,121.71,22100.0,121.82,121.91,121.66,121.71,22100.0
2019-10-29 11:50:00,121.71,121.78,121.42,121.53,14423.0,121.71,121.78,121.42,121.53,14423.0
2019-10-29 12:00:00,121.5,121.57,121.38,121.45,7693.0,121.5,121.57,121.38,121.45,7693.0
2019-10-29 12:10:00,121.49,121.49,121.32,121.4,24593.0,121.49,121.49,121.32,121.4,24593.0
2019-10-29 12:20:00,121.43,121.9,121.33,121.82,22748.0,121.43,121.9,121.33,121.82,22748.0
2019-10-29 12:30:00,121.85,121.93,121.73,121.73,4494.0,121.85,121.93,121.73,121.73,4494.0
2019-10-29 12:40:00,121.7,121.7,121.37,121.37,2347.0,121.7,121.7,121.37,121.37,2347.0
2019-10-29 12:50:00,121.36,121.64,121.36,121.57,5754.0,121.36,121.64,121.36,121.57,5754.0
2019-10-29 13:00:00,121.58,121.74,121.54,121.74,4395.0,121.58,121.74,121.54,121.74,4395.0
2019-10-29 13:10:00,121.78,121.82,121.7,121.8,2846.0,121.78,121.82,121.7,121.8,2846.0
2019-10-29 13:20:00,121.84,121.88,121.71,121.78,3546.0,121.84,121.88,121.71,121.78,3546.0
2019-10-29 13:30:00,121.82,121.88,121.61,121.67,10837.0,121.82,121.88,121.61,121.67,10837.0
2019-10-29 13:40:00,121.67,121.7,121.58,121.65,13315.0,121.67,121.7,121.58,121.65,13315.0
2019-10-29 13:50:00,121.64,121.73,121.6,121.66,11446.0,121.64,121.73,121.6,121.66,11446.0
2019-10-29 14:00:00,121.66,121.72,121.57,121.63,8268.0,121.66,121.72,121.57,121.63,8268.0
2019-10-29 14:10:00,121.61,121.64,121.56,121.56,1800.0,121.61,121.64,121.56,121.56,1800.0
2019-10-29 14:20:00,121.53,121.57,121.28,121.28,3878.0,121.53,121.57,121.28,121.28,3878.0
2019-10-29 14:30:00,121.3,121.31,121.0,121.0,12625.0,121.3,121.31,121.0,121.0,12625.0
2019-10-29 14:40:00,121.0,121.13,120.93,121.06,15607.0,121.0,121.13,120.93,121.06,15607.0
2019-10-29 14:50:00,121.07,121.09,120.79,120.79,25298.0,121.07,121.09,120.79,120.79,25298.0
2019-10-29 15:00:00,120.88,121.12,120.88,121.06,5434.0,120.88,121.12,120.88,121.06,5434.0
2019-10-29 15:10:00,121.09,121.2,121.0,121.2,8107.0,121.09,121.2,121.0,121.2,8107.0
2019-10-29 15:20:00,121.22,121.23,121.09,121.09,8634.0,121.22,121.23,121.09,121.09,8634.0
2019-10-29 15:30:00,121.06,121.11,120.95,120.98,10768.0,121.06,121.11,120.95,120.98,10768.0
2019-10-29 15:40:00,120.97,121.02,120.71,120.79,12048.0,120.97,121.02,120.71,120.79,12048.0
2019-10-29 15:50:00,120.78,121.18,120.77,121.04,83120.0,120.78,121.18,120.77,121.04,83120.0
2019-10-30 09:30:00,122.02,122.57,121.15,121.3,28928.0,122.02,122.57,121.15,121.3,28928.0
2019-10-30 09:40:00,121.22,121.72,121.11,121.59,8613.0,121.22,121.72,121.11,121.59,8613.0
2019-10-30 09:50:00,121.59,122.12,121.52,121.59,23710.0,121.59,122.12,121.52,121.59,23710.0
2019-10-30 10:00:00,121.51,121.61,121.15,121.29,6709.0,121.51,121.61,121.15,121.29,6709.0
2019-10-30 10:10:00,121.27,121.68,121.26,121.54,5104.0,121.27,121.68,121.26,121.54,5104.0
2019-10-30 10:20:00,121.51,121.86,121.49,121.55,7029.0,121.51,121.86,121.49,121.55,7029.0
2019-10-30 10:30:00,121.53,121.94,121.45,121.93,7386.0,121.53,121.94,121.45,121.93,7386.0
2019-10-30 10:40:00,121.94,122.09,121.73,121.94,12969.0,121.94,122.09,121.73,121.94,12969.0
2019-10-30 10:50:00,121.86,121.87,121.33,121.44,7317.0,121.86,121.87,121.33,121.44,7317.0
2019-10-30 11:00:00,121.42,121.46,121.18,121.2,6402.0,121.42,121.46,121.18,121.2,6402.0
2019-10-30 11:10:00,121.19,121.46,121.18,121.3,9126.0,121.19,121.46,121.18,121.3,9126.0
2019-10-30 11:20:00,121.28,121.39,121.24,121.28,8500.0,121.28,121.39,121.24,121.28,8500.0
2019-10-30 11:30:00,121.27,121.59,121.23,121.59,13563.0,121.27,121.59,121.23,121.59,13563.0
2019-10-30 11:40:00,121.62,121.65,121.46,121.62,7963.0,121.62,121.65,121.46,121.62,7963.0
2019-10-30 11:50:00,121.62,121.71,121.53,121.63,4466.0,121.62,121.71,121.53,121.63,4466.0
2019-10-30 12:00:00,121.67,121.71,121.46,121.51,6704.0,121.67,121.71,121.46,121.51,6704.0
2019-10-30 12:10:00,121.5,121.64,121.43,121.43,10364.0,121.5,121.64,121.43,121.43,10364.0
2019-10-30 12:20:00,121.43,121.75,121.43,121.71,4739.0,121.43,121.75,121.43,121.71,4739.0
2019-10-30 12:30:00,121.71,122.17,121.65,122.17,5649.0,121.71,122.17,121.65,122.17,5649.0
2019-10-30 12:40:00,122.18,122.21,121.94,122.0,6816.0,122.18,122.21,121.94,122.0,6816.0
2019-10-30 12:50:00,121.94,121.98,121.73,121.73,7362.0,121.94,121.98,121.73,121.73,7362.0
2019-10-30 13:00:00,121.79,121.89,121.75,121.89,33912.0,121.79,121.89,121.75,121.89,33912.0
2019-10-30 13:10:00,121.87,122.12,121.86,122.04,18095.0,121.87,122.12,121.86,122.04,18095.0
2019-10-30 13:20:00,122.05,122.28,122.05,122.23,4444.0,122.05,122.28,122.05,122.23,4444.0
2019-10-30 13:30:00,122.29,122.33,122.17,122.2,4149.0,122.29,122.33,122.17,122.2,4149.0
2019-10-30 13:40:00,122.22,122.4,122.17,122.33,11568.0,122.22,122.4,122.17,122.33,11568.0
2019-10-30 13:50:00,122.26,122.39,122.11,122.11,8651.0,122.26,122.39,122.11,122.11,8651.0
2019-10-30 14:00:00,122.09,122.33,121.63,122.32,8558.0,122.09,122.33,121.63,122.32,8558.0
2019-10-30 14:10:00,122.34,122.63,122.34,122.46,29209.0,122.34,122.63,122.34,122.46,29209.0
2019-10-30 14:20:00,122.46,122.63,122.46,122.52,7174.0,122.46,122.63,122.46,122.52,7174.0
2019-10-30 14:30:00,122.51,122.51,122.08,122.08,12295.0,122.51,122.51,122.08,122.08,12295.0
2019-10-30 14:40:00,122.11,122.69,122.11,122.69,5510.0,122.11,122.69,122.11,122.69,5510.0
2019-10-30 14:50:00,122.75,122.96,122.71,122.86,14211.0,122.75,122.96,122.71,122.86,14211.0
2019-10-30 15:00:00,122.89,123.21,122.89,123.21,19187.0,122.89,123.21,122.89,123.21,19187.0
2019-10-30 15:10:00,123.23,123.51,123.21,123.48,11051.0,123.23,123.51,123.21,123.48,11051.0
2019-10-30 15:20:00,123.44,123.76,123.43,123.52,26086.0,123.44,123.76,123.43,123.52,26086.0
2019-10-30 15:30:00,123.5,123.6,123.43,123.45,17798.0,123.5,123.6,123.43,123.45,17798.0
2019-10-30 15:40:00,123.42,123.46,123.18,123.23,24531.0,123.42,123.46,123.18,123.23,24531.0
2019-10-30 15:50:00,123.23,123.3,122.99,123.11,70977.0,123.23,123.3,122.99,123.11,70977.0
2019-10-31 09:30:00,123.01,123.25,122.6,123.02,23157.0,123.01,123.25,122.6,123.02,23157.0
2019-10-31 09:40:00,122.77,122.77,121.71,121.74,16282.0,122.77,122.77,121.71,121.74,16282.0
2019-10-31 09:50:00,121.79,122.09,121.53,121.62,10622.0,121.79,122.09,121.53,121.62,10622.0
2019-10-31 10:00:00,121.58,121.96,121.33,121.62,16421.0,121.58,121.96,121.33,121.62,16421.0
2019-10-31 10:10:00,121.8,122.07,121.53,122.07,12019.0,121.8,122.07,121.53,122.07,12019.0
2019-10-31 10:20:00,122.21,122.49,122.02,122.12,12646.0,122.21,122.49,122.02,122.12,12646.0
2019-10-31 10:30:00,122.1,122.1,121.88,122.05,4833.0,122.1,122.1,121.88,122.05,4833.0
2019-10-31 10:40:00,122.07,122.39,122.07,122.23,15850.0,122.07,122.39,122.07,122.23,15850.0
2019-10-31 10:50:00,122.24,122.27,121.93,122.01,27525.0,122.24,122.27,121.93,122.01,27525.0
2019-10-31 11:00:00,121.96,122.34,121.87,122.18,15452.0,121.96,122.34,121.87,122.18,15452.0
2019-10-31 11:10:00,122.17,122.21,121.86,121.87,13679.0,122.17,122.21,121.86,121.87,13679.0
2019-10-31 11:20:00,121.9,122.04,121.63,121.67,14678.0,121.9,122.04,121.63,121.67,14678.0
2019-10-31 11:30:00,121.66,121.68,121.38,121.45,19889.0,121.66,121.68,121.38,121.45,19889.0
2019-10-31 11:40:00,121.45,121.46,121.07,121.09,37946.0,121.45,121.46,121.07,121.09,37946.0
2019-10-31 11:50:00,121.12,121.46,120.98,120.98,52328.0,121.12,121.46,120.98,120.98,52328.0
2019-10-31 12:00:00,121.0,121.03,120.77,120.83,12208.0,121.0,121.03,120.77,120.83,12208.0
2019-10-31 12:10:00,120.8,120.96,120.76,120.78,13541.0,120.8,120.96,120.76,120.78,13541.0
2019-10-31 12:20:00,120.85,120.91,120.57,120.57,12171.0,120.85,120.91,120.57,120.57,12171.0
2019-10-31 12:30:00,120.64,120.89,120.61,120.8,6370.0,120.64,120.89,120.61,120.8,6370.0
2019-10-31 12:40:00,120.77,120.79,120.58,120.61,8041.0,120.77,120.79,120.58,120.61,8041.0
2019-10-31 12:50:00,120.58,120.65,120.5,120.51,10045.0,120.58,120.65,120.5,120.51,10045.0
2019-10-31 13:00:00,120.54,120.63,120.46,120.61,9250.0,120.54,120.63,120.46,120.61,9250.0
2019-10-31 13:10:00,120.59,120.64,120.3,120.35,12870.0,120.59,120.64,120.3,120.35,12870.0
2019-10-31 13:20:00,120.31,120.41,120.12,120.13,12297.0,120.31,120.41,120.12,120.13,12297.0
2019-10-31 13:30:00,120.17,120.44,120.17,120.3,14960.0,120.17,120.44,120.17,120.3,14960.0
2019-10-31 13:40:00,120.29,120.45,120.28,120.43,11006.0,120.29,120.45,120.28,120.43,11006.0
2019-10-31 13:50:00,120.42,120.5,120.05,120.05,11253.0,120.42,120.5,120.05,120.05,11253.0
2019-10-31 14:00:00,120.03,120.19,120.03,120.05,18194.0,120.03,120.19,120.03,120.05,18194.0
2019-10-31 14:10:00,120.04,120.2,120.04,120.17,9182.0,120.04,120.2,120.04,120.17,9182.0
2019-10-31 14:20:00,120.15,120.17,119.96,119.97,26882.0,120.15,120.17,119.96,119.97,26882.0
2019-10-31 14:30:00,119.99,120.3,119.99,120.28,13065.0,119.99,120.3,119.99,120.28,13065.0
2019-10-31 14:40:00,120.28,120.31,120.05,120.07,11692.0,120.28,120.31,120.05,120.07,11692.0
2019-10-31 14:50:00,120.13,120.2,120.04,120.2,13386.0,120.13,120.2,120.04,120.2,13386.0
2019-10-31 15:00:00,120.19,120.28,120.11,120.24,12810.0,120.19,120.28,120.11,120.24,12810.0
2019-10-31 15:10:00,120.25,120.32,120.21,120.3,22025.0,120.25,120.32,120.21,120.3,22025.0
2019-10-31 15:20:00,120.29,120.47,120.23,120.29,34715.0,120.29,120.47,120.23,120.29,34715.0
2019-10-31 15:30:00,120.29,120.51,120.29,120.3,42540.0,120.29,120.51,120.29,120.3,42540.0
2019-10-31 15:40:00,120.3,120.34,120.16,120.18,33037.0,120.3,120.34,120.16,120.18,33037.0
2019-10-31 15:50:00,120.18,120.37,120.01,120.36,100752.0,120.18,120.37,120.01,120.36,100752.0
2019-11-01 09:30:00,121.28,121.74,120.36,120.72,25525.0,121.28,121.74,120.36,120.72,25525.0
2019-11-01 09:40:00,120.77,120.77,120.18,120.43,19258.0,120.77,120.77,120.18,120.43,19258.0
2019-11-01 09:50:00,120.4,120.5,119.93,120.31,12695.0,120.4,120.5,119.93,120.31,12695.0
2019-11-01 10:00:00,120.31,120.44,119.91,119.94,24381.0,120.31,120.44,119.91,119.94,24381.0
2019-11-01 10:10:00,119.91,120.0,119.45,119.49,30632.0,119.91,120.0,119.45,119.49,30632.0
2019-11-01 10:20:00,119.48,119.56,119.23,119.56,45919.0,119.48,119.56,119.23,119.56,45919.0
2019-11-01 10:30:00,119.45,119.59,119.12,119.14,30674.0,119.45,119.59,119.12,119.14,30674.0
2019-11-01 10:40:00,119.24,119.32,118.86,118.95,15813.0,119.24,119.32,118.86,118.95,15813.0
2019-11-01 10:50:00,118.98,119.51,118.95,119.47,28401.0,118.98,119.51,118.95,119.47,28401.0
2019-11-01 11:00:00,119.47,119.82,119.31,119.82,19626.0,119.47,119.82,119.31,119.82,19626.0
2019-11-01 11:10:00,119.79,120.04,119.78,119.92,14846.0,119.79,120.04,119.78,119.92,14846.0
2019-11-01 11:20:00,119.94,120.16,119.89,120.04,4973.0,119.94,120.16,119.89,120.04,4973.0
2019-11-01 11:30:00,120.04,120.15,119.94,120.05,8543.0,120.04,120.15,119.94,120.05,8543.0
2019-11-01 11:40:00,120.04,120.43,120.04,120.43,11681.0,120.04,120.43,120.04,120.43,11681.0
2019-11-01 11:50:00,120.4,120.4,119.76,119.76,24542.0,120.4,120.4,119.76,119.76,24542.0
2019-11-01 12:00:00,119.77,119.77,119.17,119.18,18845.0,119.77,119.77,119.17,119.18,18845.0
2019-11-01 12:10:00,119.18,119.26,118.96,119.02,47364.0,119.18,119.26,118.96,119.02,47364.0
2019-11-01 12:20:00,119.03,119.08,118.75,118.96,42801.0,119.03,119.08,118.75,118.96,42801.0
2019-11-01 12:30:00,118.96,118.97,118.74,118.81,32453.0,118.96,118.97,118.74,118.81,32453.0
2019-11-01 12:40:00,118.83,118.9,118.53,118.57,19131.0,118.83,118.9,118.53,118.57,19131.0
2019-11-01 12:50:00,118.55,118.63,118.41,118.61,20437.0,118.55,118.63,118.41,118.61,20437.0
2019-11-01 13:00:00,118.61,118.88,118.53,118.58,36170.0,118.61,118.88,118.53,118.58,36170.0
2019-11-01 13:10:00,118.58,118.64,118.41,118.51,25566.0,118.58,118.64,118.41,118.51,25566.0
2019-11-01 13:20:00,118.51,118.68,118.51,118.61,21780.0,118.51,118.68,118.51,118.61,21780.0
2019-11-01 13:30:00,118.62,118.76,118.47,118.48,38953.0,118.62,118.76,118.47,118.48,38953.0
2019-11-01 13:40:00,118.5,118.54,118.28,118.35,46562.0,118.5,118.54,118.28,118.35,46562.0
2019-11-01 13:50:00,118.34,118.34,117.97,118.14,36301.0,118.34,118.34,117.97,118.14,36301.0
2019-11-01 14:00:00,118.13,118.43,117.91,118.43,24743.0,118.13,118.43,117.91,118.43,24743.0
2019-11-01 14:10:00,118.42,118.89,118.4,118.55,33976.0,118.42,118.89,118.4,118.55,33976.0
2019-11-01 14:20:00,118.51,118.52,118.16,118.21,24069.0,118.51,118.52,118.16,118.21,24069.0
2019-11-01 14:30:00,118.21,118.24,117.71,117.9,39208.0,118.21,118.24,117.71,117.9,39208.0
2019-11-01 14:40:00,117.92,118.15,117.78,118.1,46364.0,117.92,118.15,117.78,118.1,46364.0
2019-11-01 14:50:00,118.09,118.12,117.77,117.78,27272.0,118.09,118.12,117.77,117.78,27272.0
2019-11-01 15:00:00,117.78,117.94,117.78,117.83,27976.0,117.78,117.94,117.78,117.83,27976.0
2019-11-01 15:10:00,117.85,117.88,117.61,117.76,28625.0,117.85,117.88,117.61,117.76,28625.0
2019-11-01 15:20:00,117.73,117.73,117.44,117.58,32269.0,117.73,117.73,117.44,117.58,32269.0
2019-11-01 15:30:00,117.61,117.61,117.22,117.45,38352.0,117.61,117.61,117.22,117.45,38352.0
2019-11-01 15:40:00,117.45,117.47,116.94,116.95,60638.0,117.45,117.47,116.94,116.95,60638.0
2019-11-01 15:50:00,116.97,117.11,116.8,116.85,318231.0,116.97,117.11,116.8,116.85,318231.0
2019-11-04 09:30:00,118.27,118.4,117.04,117.1,65261.0,118.27,118.4,117.04,117.1,65261.0
2019-11-04 09:40:00,117.05,117.64,116.62,117.32,60168.0,117.05,117.64,116.62,117.32,60168.0
2019-11-04 09:50:00,117.38,117.71,117.19,117.22,47242.0,117.38,117.71,117.19,117.22,47242.0
2019-11-04 10:00:00,117.22,117.43,116.95,116.97,41731.0,117.22,117.43,116.95,116.97,41731.0
2019-11-04 10:10:00,117.0,117.14,116.76,116.92,39217.0,117.0,117.14,116.76,116.92,39217.0
2019-11-04 10:20:00,116.98,117.47,116.94,117.31,38398.0,116.98,117.47,116.94,117.31,38398.0
2019-11-04 10:30:00,117.27,117.35,117.05,117.05,28737.0,117.27,117.35,117.05,117.05,28737.0
2019-11-04 10:40:00,117.08,117.22,117.01,117.02,18700.0,117.08,117.22,117.01,117.02,18700.0
2019-11-04 10:50:00,117.05,117.19,117.03,117.07,13800.0,117.05,117.19,117.03,117.07,13800.0
2019-11-04 11:00:00,117.08,117.27,116.95,117.12,29747.0,117.08,117.27,116.95,117.12,29747.0
2019-11-04 11:10:00,117.11,117.19,116.97,117.1,42484.0,117.11,117.19,116.97,117.1,42484.0
2019-11-04 11:20:00,117.1,117.2,116.93,116.96,21548.0,117.1,117.2,116.93,116.96,21548.0
2019-11-04 11:30:00,117.0,117.08,116.91,116.91,15684.0,117.0,117.08,116.91,116.91,15684.0
2019-11-04 11:40:00,116.89,117.05,116.86,117.02,12161.0,116.89,117.05,116.86,117.02,12161.0
2019-11-04 11:50:00,117.02,117.06,116.92,117.0,51298.0,117.02,117.06,116.92,117.0,51298.0
2019-11-04 12:00:00,117.0,117.57,116.99,117.46,27502.0,117.0,117.57,116.99,117.46,27502.0
2019-11-04 12:10:00,117.47,117.48,117.24,117.31,18140.0,117.47,117.48,117.24,117.31,18140.0
2019-11-04 12:20:00,117.33,117.68,117.33,117.68,10690.0,117.33,117.68,117.33,117.68,10690.0
2019-11-04 12:30:00,117.73,117.91,117.68,117.82,10900.0,117.73,117.91,117.68,117.82,10900.0
2019-11-04 12:40:00,117.79,117.95,117.73,117.93,13361.0,117.79,117.95,117.73,117.93,13361.0
2019-11-04 12:50:00,117.93,117.98,117.63,117.65,15760.0,117.93,117.98,117.63,117.65,15760.0
2019-11-04 13:00:00,117.66,117.66,117.18,117.18,18120.0,117.66,117.66,117.18,117.18,18120.0
2019-11-04 13:10:00,117.19,117.27,117.07,117.1,20088.0,117.19,117.27,117.07,117.1,20088.0
2019-11-04 13:20:00,117.12,117.39,117.12,117.39,18638.0,117.12,117.39,117.12,117.39,18638.0
2019-11-04 13:30:00,117.39,117.41,117.04,117.07,15685.0,117.39,117.41,117.04,117.07,15685.0
2019-11-04 13:40:00,117.05,117.15,117.0,117.1,24496.0,117.05,117.15,117.0,117.1,24496.0
2019-11-04 13:50:00,117.11,117.14,116.89,116.9,12025.0,117.11,117.14,116.89,116.9,12025.0
2019-11-04 14:00:00,116.9,117.13,116.79,117.06,17639.0,116.9,117.13,116.79,117.06,17639.0
2019-11-04 14:10:00,117.07,117.13,116.86,116.96,18196.0,117.07,117.13,116.86,116.96,18196.0
2019-11-04 14:20:00,116.97,116.97,116.77,116.96,14243.0,116.97,116.97,116.77,116.96,14243.0
2019-11-04 14:30:00,116.95,117.29,116.94,117.29,35259.0,116.95,117.29,116.94,117.29,35259.0
2019-11-04 14:40:00,117.33,117.55,117.28,117.5,21964.0,117.33,117.55,117.28,117.5,21964.0
2019-11-04 14:50:00,117.47,117.56,117.35,117.53,21439.0,117.47,117.56,117.35,117.53,21439.0
2019-11-04 15:00:00,117.52,117.75,117.46,117.6,26629.0,117.52,117.75,117.46,117.6,26629.0
2019-11-04 15:10:00,117.59,117.66,117.38,117.43,26120.0,117.59,117.66,117.38,117.43,26120.0
2019-11-04 15:20:00,117.43,117.57,117.29,117.35,34001.0,117.43,117.57,117.29,117.35,34001.0
2019-11-04 15:30:00,117.36,117.36,117.2,117.26,45338.0,117.36,117.36,117.2,117.26,45338.0
2019-11-04 15:40:00,117.26,117.44,117.19,117.2,48383.0,117.26,117.44,117.19,117.2,48383.0
2019-11-04 15:50:00,117.22,117.48,117.11,117.17,202862.0,117.22,117.48,117.11,117.17,202862.0
2019-11-05 09:30:00,117.99,118.48,117.35,117.86,55554.0,117.99,118.48,117.35,117.86,55554.0
2019-11-05 09:40:00,117.86,117.86,117.22,117.59,34183.0,117.86,117.86,117.22,117.59,34183.0
2019-11-05 09:50:00,117.66,117.93,117.45,117.61,28703.0,117.66,117.93,117.45,117.61,28703.0
2019-11-05 10:00:00,117.72,117.78,116.76,116.87,26947.0,117.72,117.78,116.76,116.87,26947.0
2019-11-05 10:10:00,116.94,116.94,116.37,116.51,17316.0,116.94,116.94,116.37,116.51,17316.0
2019-11-05 10:20:00,116.49,116.71,116.22,116.54,33244.0,116.49,116.71,116.22,116.54,33244.0
2019-11-05 10:30:00,116.54,117.11,116.51,117.11,13486.0,116.54,117.11,116.51,117.11,13486.0
2019-11-05 10:40:00,117.18,117.31,117.1,117.3,22492.0,117.18,117.31,117.1,117.3,22492.0
2019-11-05 10:50:00,117.31,117.41,116.97,117.36,36335.0,117.31,117.41,116.97,117.36,36335.0
2019-11-05 11:00:00,117.42,117.76,117.22,117.69,47979.0,117.42,117.76,117.22,117.69,47979.0
2019-11-05 11:10:00,117.72,118.01,117.61,117.8,57922.0,117.72,118.01,117.61,117.8,57922.0
2019-11-05 11:20:00,117.76,117.85,117.42,117.85,31476.0,117.76,117.85,117.42,117.85,31476.0
2019-11-05 11:30:00,117.82,118.04,117.65,118.0,28276.0,117.82,118.04,117.65,118.0,28276.0
2019-11-05 11:40:00,117.98,118.03,117.62,117.71,23394.0,117.98,118.03,117.62,117.71,23394.0
2019-11-05 11:50:00,117.73,118.03,117.73,117.87,19575.0,117.73,118.03,117.73,117.87,19575.0
2019-11-05 12:00:00,117.86,117.97,117.73,117.8,19945.0,117.86,117.97,117.73,117.8,19945.0
2019-11-05 12:10:00,117.81,117.86,117.66,117.79,29315.0,117.81,117.86,117.66,117.79,29315.0
2019-11-05 12:20:00,117.81,118.03,117.81,117.92,22032.0,117.81,118.03,117.81,117.92,22032.0
2019-11-05 12:30:00,117.94,118.04,117.9,118.0,21367.0,117.94,118.04,117.9,118.0,21367.0
2019-11-05 12:40:00,118.0,118.45,117.99,118.03,47964.0,118.0,118.45,117.99,118.03,47964.0
2019-11-05 12:50:00,118.04,118.07,117.83,118.03,18400.0,118.04,118.07,117.83,118.03,18400.0
2019-11-05 13:00:00,118.0,118.15,117.91,118.15,16838.0,118.0,118.15,117.91,118.15,16838.0
2019-11-05 13:10:00,118.17,118.33,118.14,118.14,16449.0,118.17,118.33,118.14,118.14,16449.0
2019-11-05 13:20:00,118.13,118.16,118.02,118.02,23039.0,118.13,118.16,118.02,118.02,23039.0
2019-11-05 13:30:00,118.04,118.16,117.86,117.91,12807.0,118.04,118.16,117.86,117.91,12807.0
2019-11-05 13:40:00,117.87,118.04,117.86,117.99,13231.0,117.87,118.04,117.86,117.99,13231.0
2019-11-05 13:50:00,118.04,118.16,117.96,117.96,10756.0,118.04,118.16,117.96,117.96,10756.0
2019-11-05 14:00:00,117.96,118.07,117.93,118.03,20676.0,117.96,118.07,117.93,118.03,20676.0
2019-11-05 14:10:00,118.05,118.11,117.93,117.99,21866.0,118.05,118.11,117.93,117.99,21866.0
2019-11-05 14:20:00,117.92,118.09,117.9,118.03,18296.0,117.92,118.09,117.9,118.03,18296.0
2019-11-05 14:30:00,118.03,118.04,117.91,118.01,10481.0,118.03,118.04,117.91,118.01,10481.0
2019-11-05 14:40:00,118.02,118.03,117.88,117.88,17361.0,118.02,118.03,117.88,117.88,17361.0
2019-11-05 14:50:00,117.89,118.07,117.73,117.74,13979.0,117.89,118.07,117.73,117.74,13979.0
2019-11-05 15:00:00,117.73,117.84,117.6,117.6,29040.0,117.73,117.84,117.6,117.6,29040.0
2019-11-05 15:10:00,117.6,117.79,117.52,117.7,13779.0,117.6,117.79,117.52,117.7,13779.0
2019-11-05 15:20:00,117.7,117.77,117.65,117.67,16377.0,117.7,117.77,117.65,117.67,16377.0
2019-11-05 15:30:00,117.65,117.68,117.41,117.43,31253.0,117.65,117.68,117.41,117.43,31253.0
2019-11-05 15:40:00,117.43,117.57,117.37,117.4,57614.0,117.43,117.57,117.37,117.4,57614.0
2019-11-05 15:50:00,117.36,117.44,117.14,117.25,124339.0,117.36,117.44,117.14,117.25,124339.0
2019-11-06 09:30:00,116.99,117.03,116.39,116.84,32834.0,116.99,117.03,116.39,116.84,32834.0
2019-11-06 09:40:00,116.83,116.88,116.22,116.65,10828.0,116.83,116.88,116.22,116.65,10828.0
2019-11-06 09:50:00,116.75,116.87,116.45,116.48,8870.0,116.75,116.87,116.45,116.48,8870.0
2019-11-06 10:00:00,116.53,116.66,115.55,115.62,56072.0,116.53,116.66,115.55,115.62,56072.0
2019-11-06 10:10:00,115.79,116.07,115.31,115.57,47854.0,115.79,116.07,115.31,115.57,47854.0
2019-11-06 10:20:00,115.6,115.85,115.45,115.46,21968.0,115.6,115.85,115.45,115.46,21968.0
2019-11-06 10:30:00,115.45,116.1,115.44,115.99,34559.0,115.45,116.1,115.44,115.99,34559.0
2019-11-06 10:40:00,115.99,116.0,115.69,115.89,21499.0,115.99,116.0,115.69,115.89,21499.0
2019-11-06 10:50:00,115.85,116.05,115.71,115.86,36748.0,115.85,116.05,115.71,115.86,36748.0
2019-11-06 11:00:00,115.86,116.3,115.85,116.03,47837.0,115.86,116.3,115.85,116.03,47837.0
2019-11-06 11:10:00,116.01,116.4,115.91,116.4,26567.0,116.01,116.4,115.91,116.4,26567.0
2019-11-06 11:20:00,116.44,116.81,116.43,116.81,19811.0,116.44,116.81,116.43,116.81,19811.0
2019-11-06 11:30:00,116.83,117.29,116.83,117.18,18926.0,116.83,117.29,116.83,117.18,18926.0
2019-11-06 11:40:00,117.22,117.22,116.64,116.79,16640.0,117.22,117.22,116.64,116.79,16640.0
2019-11-06 11:50:00,116.83,117.09,116.69,116.98,10176.0,116.83,117.09,116.69,116.98,10176.0
2019-11-06 12:00:00,116.98,117.24,116.94,117.24,18932.0,116.98,117.24,116.94,117.24,18932.0
2019-11-06 12:10:00,117.25,117.33,117.09,117.09,13316.0,117.25,117.33,117.09,117.09,13316.0
2019-11-06 12:20:00,117.13,117.19,116.89,117.01,11130.0,117.13,117.19,116.89,117.01,11130.0
2019-11-06 12:30:00,116.99,117.1,116.7,116.86,22447.0,116.99,117.1,116.7,116.86,22447.0
2019-11-06 12:40:00,116.86,117.05,116.85,116.96,8769.0,116.86,117.05,116.85,116.96,8769.0
2019-11-06 12:50:00,116.99,117.03,116.49,116.76,77007.0,116.99,117.03,116.49,116.76,77007.0
2019-11-06 13:00:00,116.75,117.03,116.71,116.91,9477.0,116.75,117.03,116.71,116.91,9477.0
2019-11-06 13:10:00,116.94,117.16,116.87,117.16,15432.0,116.94,117.16,116.87,117.16,15432.0
2019-11-06 13:20:00,117.18,117.23,116.9,117.07,28143.0,117.18,117.23,116.9,117.07,28143.0
2019-11-06 13:30:00,117.1,117.47,117.09,117.45,9573.0,117.1,117.47,117.09,117.45,9573.0
2019-11-06 13:40:00,117.47,117.57,117.11,117.2,21973.0,117.47,117.57,117.11,117.2,21973.0
2019-11-06 13:50:00,117.23,117.52,117.2,117.52,15710.0,117.23,117.52,117.2,117.52,15710.0
2019-11-06 14:00:00,117.61,117.71,117.42,117.47,6892.0,117.61,117.71,117.42,117.47,6892.0
2019-11-06 14:10:00,117.44,117.45,117.2,117.29,9007.0,117.44,117.45,117.2,117.29,9007.0
2019-11-06 14:20:00,117.29,117.29,117.05,117.09,10302.0,117.29,117.29,117.05,117.09,10302.0
2019-11-06 14:30:00,117.11,117.18,116.96,116.97,16144.0,117.11,117.18,116.96,116.97,16144.0
2019-11-06 14:40:00,116.98,117.11,116.95,117.04,11158.0,116.98,117.11,116.95,117.04,11158.0
2019-11-06 14:50:00,117.08,117.22,117.06,117.17,10350.0,117.08,117.22,117.06,117.17,10350.0
2019-11-06 15:00:00,117.16,117.32,117.09,117.17,16471.0,117.16,117.32,117.09,117.17,16471.0
2019-11-06 15:10:00,117.22,117.26,117.15,117.19,15205.0,117.22,117.26,117.15,117.19,15205.0
2019-11-06 15:20:00,117.19,117.26,117.08,117.11,18428.0,117.19,117.26,117.08,117.11,18428.0
2019-11-06 15:30:00,117.1,117.36,117.1,117.31,30997.0,117.1,117.36,117.1,117.31,30997.0
2019-11-06 15:40:00,117.29,117.29,116.74,116.82,55180.0,117.29,117.29,116.74,116.82,55180.0
2019-11-06 15:50:00,116.82,117.01,116.62,116.64,206053.0,116.82,117.01,116.62,116.64,206053.0
2019-11-07 09:30:00,117.86,118.41,116.09,116.27,63794.0,117.86,118.41,116.09,116.27,63794.0
2019-11-07 09:40:00,116.17,116.85,115.45,116.85,56683.0,116.17,116.85,115.45,116.85,56683.0
2019-11-07 09:50:00,116.75,117.14,116.57,117.09,46229.0,116.75,117.14,116.57,117.09,46229.0
2019-11-07 10:00:00,117.08,117.19,116.76,117.14,97421.0,117.08,117.19,116.76,117.14,97421.0
2019-11-07 10:10:00,117.16,118.05,117.1,118.05,38377.0,117.16,118.05,117.1,118.05,38377.0
2019-11-07 10:20:00,118.01,118.19,117.16,117.17,57679.0,118.01,118.19,117.16,117.17,57679.0
2019-11-07 10:30:00,117.17,117.57,116.59,117.52,45773.0,117.17,117.57,116.59,117.52,45773.0
2019-11-07 10:40:00,117.48,117.83,117.27,117.3,71325.0,117.48,117.83,117.27,117.3,71325.0
2019-11-07 10:50:00,117.33,117.75,117.15,117.35,37140.0,117.33,117.75,117.15,117.35,37140.0
2019-11-07 11:00:00,117.3,117.82,117.29,117.33,40286.0,117.3,117.82,117.29,117.33,40286.0
2019-11-07 11:10:00,117.36,117.74,117.16,117.56,33052.0,117.36,117.74,117.16,117.56,33052.0
2019-11-07 11:20:00,117.56,117.79,117.4,117.55,18696.0,117.56,117.79,117.4,117.55,18696.0
2019-11-07 11:30:00,117.51,117.73,117.26,117.38,50062.0,117.51,117.73,117.26,117.38,50062.0
2019-11-07 11:40:00,117.44,117.51,117.03,117.34,45270.0,117.44,117.51,117.03,117.34,45270.0
2019-11-07 11:50:00,117.32,117.46,117.03,117.25,26272.0,117.32,117.46,117.03,117.25,26272.0
2019-11-07 12:00:00,117.22,117.31,116.89,117.1,89383.0,117.22,117.31,116.89,117.1,89383.0
2019-11-07 12:10:00,117.1,117.43,117.1,117.33,136268.0,117.1,117.43,117.1,117.33,136268.0
2019-11-07 12:20:00,117.32,117.68,117.26,117.42,47354.0,117.32,117.68,117.26,117.42,47354.0
2019-11-07 12:30:00,117.5,117.65,117.37,117.39,19159.0,117.5,117.65,117.37,117.39,19159.0
2019-11-07 12:40:00,117.35,117.51,117.2,117.48,17082.0,117.35,117.51,117.2,117.48,17082.0
2019-11-07 12:50:00,117.5,117.67,117.34,117.56,61452.0,117.5,117.67,117.34,117.56,61452.0
2019-11-07 13:00:00,117.59,117.59,117.33,117.42,13230.0,117.59,117.59,117.33,117.42,13230.0
2019-11-07 13:10:00,117.41,117.41,117.09,117.12,13283.0,117.41,117.41,117.09,117.12,13283.0
2019-11-07 13:20:00,117.12,117.14,117.03,117.11,15054.0,117.12,117.14,117.03,117.11,15054.0
2019-11-07 13:30:00,117.11,117.26,117.06,117.22,19770.0,117.11,117.26,117.06,117.22,19770.0
2019-11-07 13:40:00,117.22,117.41,117.12,117.31,15893.0,117.22,117.41,117.12,117.31,15893.0
2019-11-07 13:50:00,117.29,117.29,117.09,117.22,14163.0,117.29,117.29,117.09,117.22,14163.0
2019-11-07 14:00:00,117.22,117.37,117.1,117.25,41183.0,117.22,117.37,117.1,117.25,41183.0
2019-11-07 14:10:00,117.22,117.24,117.02,117.11,16445.0,117.22,117.24,117.02,117.11,16445.0
2019-11-07 14:20:00,117.12,117.23,117.02,117.03,18803.0,117.12,117.23,117.02,117.03,18803.0
2019-11-07 14:30:00,117.01,117.01,116.79,116.93,30566.0,117.01,117.01,116.79,116.93,30566.0
2019-11-07 14:40:00,116.95,116.97,116.53,116.67,22360.0,116.95,116.97,116.53,116.67,22360.0
2019-11-07 14:50:00,116.6,117.05,116.53,116.98,29225.0,116.6,117.05,116.53,116.98,29225.0
2019-11-07 15:00:00,116.95,117.07,116.78,116.82,27657.0,116.95,117.07,116.78,116.82,27657.0
2019-11-07 15:10:00,116.84,116.85,116.55,116.55,24832.0,116.84,116.85,116.55,116.55,24832.0
2019-11-07 15:20:00,116.56,116.65,116.51,116.56,30108.0,116.56,116.65,116.51,116.56,30108.0
2019-11-07 15:30:00,116.56,116.6,116.28,116.29,38480.0,116.56,116.6,116.28,116.29,38480.0
2019-11-07 15:40:00,116.28,116.38,115.92,116.0,131988.0,116.28,116.38,115.92,116.0,131988.0
2019-11-07 15:50:00,115.99,116.9,115.96,116.87,192067.0,115.99,116.9,115.96,116.87,192067.0
2019-11-08 09:30:00,117.69,119.8,116.57,118.5,440703.0,117.69,119.8,116.57,118.5,440703.0
2019-11-08 09:40:00,118.44,122.0,118.4,121.8,277593.0,118.44,122.0,118.4,121.8,277593.0
2019-11-08 09:50:00,121.81,122.57,120.53,120.82,91110.0,121.81,122.57,120.53,120.82,91110.0
2019-11-08 10:00:00,120.99,121.48,120.03,120.45,91406.0,120.99,121.48,120.03,120.45,91406.0
2019-11-08 10:10:00,120.47,121.06,119.13,119.18,69904.0,120.47,121.06,119.13,119.18,69904.0
2019-11-08 10:20:00,119.18,119.55,118.64,119.13,102905.0,119.18,119.55,118.64,119.13,102905.0
2019-11-08 10:30:00,119.03,119.6,117.8,118.29,83661.0,119.03,119.6,117.8,118.29,83661.0
2019-11-08 10:40:00,118.42,119.33,118.29,119.27,82530.0,118.42,119.33,118.29,119.27,82530.0
2019-11-08 10:50:00,119.4,119.53,118.55,119.27,48259.0,119.4,119.53,118.55,119.27,48259.0
2019-11-08 11:00:00,119.28,119.88,118.92,119.29,32814.0,119.28,119.88,118.92,119.29,32814.0
2019-11-08 11:10:00,119.2,119.38,118.81,118.93,27964.0,119.2,119.38,118.81,118.93,27964.0
2019-11-08 11:20:00,118.93,119.16,118.87,119.13,60948.0,118.93,119.16,118.87,119.13,60948.0
2019-11-08 11:30:00,119.13,119.52,118.81,118.86,51033.0,119.13,119.52,118.81,118.86,51033.0
2019-11-08 11:40:00,118.93,119.07,118.7,119.04,21394.0,118.93,119.07,118.7,119.04,21394.0
2019-11-08 11:50:00,119.05,119.46,119.0,119.05,39088.0,119.05,119.46,119.0,119.05,39088.0
2019-11-08 12:00:00,119.04,119.38,118.93,119.37,45585.0,119.04,119.38,118.93,119.37,45585.0
2019-11-08 12:10:00,119.41,119.85,119.33,119.76,50765.0,119.41,119.85,119.33,119.76,50765.0
2019-11-08 12:20:00,119.75,120.0,119.32,119.32,42486.0,119.75,120.0,119.32,119.32,42486.0
2019-11-08 12:30:00,119.35,119.83,119.16,119.38,76114.0,119.35,119.83,119.16,119.38,76114.0
2019-11-08 12:40:00,119.37,119.53,118.62,118.66,40006.0,119.37,119.53,118.62,118.66,40006.0
2019-11-08 12:50:00,118.62,118.74,118.37,118.53,64441.0,118.62,118.74,118.37,118.53,64441.0
2019-11-08 13:00:00,118.53,118.62,117.46,117.52,37649.0,118.53,118.62,117.46,117.52,37649.0
2019-11-08 13:10:00,117.43,117.87,117.09,117.53,67148.0,117.43,117.87,117.09,117.53,67148.0
2019-11-08 13:20:00,117.48,118.37,117.45,118.21,29698.0,117.48,118.37,117.45,118.21,29698.0
2019-11-08 13:30:00,118.15,118.2,117.57,117.64,14817.0,118.15,118.2,117.57,117.64,14817.0
2019-11-08 13:40:00,117.68,117.79,117.42,117.44,17863.0,117.68,117.79,117.42,117.44,17863.0
2019-11-08 13:50:00,117.44,117.55,117.31,117.35,18082.0,117.44,117.55,117.31,117.35,18082.0
2019-11-08 14:00:00,117.36,117.72,117.24,117.29,28157.0,117.36,117.72,117.24,117.29,28157.0
2019-11-08 14:10:00,117.25,117.58,117.19,117.3,22017.0,117.25,117.58,117.19,117.3,22017.0
2019-11-08 14:20:00,117.34,117.43,117.24,117.3,28928.0,117.34,117.43,117.24,117.3,28928.0
2019-11-08 14:30:00,117.3,117.53,117.27,117.28,36765.0,117.3,117.53,117.27,117.28,36765.0
2019-11-08 14:40:00,117.29,117.47,117.24,117.32,23653.0,117.29,117.47,117.24,117.32,23653.0
2019-11-08 14:50:00,117.31,117.48,117.09,117.11,21773.0,117.31,117.48,117.09,117.11,21773.0
2019-11-08 15:00:00,117.12,117.29,116.78,116.78,33702.0,117.12,117.29,116.78,116.78,33702.0
2019-11-08 15:10:00,116.83,117.16,116.64,117.16,44813.0,116.83,117.16,116.64,117.16,44813.0
2019-11-08 15:20:00,117.19,117.23,117.01,117.04,44155.0,117.19,117.23,117.01,117.04,44155.0
2019-11-08 15:30:00,117.03,117.19,116.92,117.04,74676.0,117.03,117.19,116.92,117.04,74676.0
2019-11-08 15:40:00,117.04,117.23,116.8,116.86,74542.0,117.04,117.23,116.8,116.86,74542.0
2019-11-08 15:50:00,116.89,117.06,116.63,116.96,150234.0,116.89,117.06,116.63,116.96,150234.0
2019-11-11 09:30:00,115.99,116.48,115.48,115.74,62911.0,115.99,116.48,115.48,115.74,62911.0
2019-11-11 09:40:00,115.67,116.65,115.37,116.65,49556.0,115.67,116.65,115.37,116.65,49556.0
2019-11-11 09:50:00,116.57,117.31,116.41,116.99,45351.0,116.57,117.31,116.41,116.99,45351.0
2019-11-11 10:00:00,117.03,117.4,116.97,117.28,77693.0,117.03,117.4,116.97,117.28,77693.0
2019-11-11 10:10:00,117.28,118.2,117.13,118.07,40246.0,117.28,118.2,117.13,118.07,40246.0
2019-11-11 10:20:00,118.02,118.42,117.63,118.3,29081.0,118.02,118.42,117.63,118.3,29081.0
2019-11-11 10:30:00,118.3,118.75,118.24,118.55,30741.0,118.3,118.75,118.24,118.55,30741.0
2019-11-11 10:40:00,118.56,119.2,118.55,118.93,29395.0,118.56,119.2,118.55,118.93,29395.0
2019-11-11 10:50:00,118.92,119.38,118.91,119.23,33018.0,118.92,119.38,118.91,119.23,33018.0
2019-11-11 11:00:00,119.13,119.55,119.1,119.4,35024.0,119.13,119.55,119.1,119.4,35024.0
2019-11-11 11:10:00,119.45,119.88,119.28,119.88,37242.0,119.45,119.88,119.28,119.88,37242.0
2019-11-11 11:20:00,119.89,119.92,119.42,119.6,41334.0,119.89,119.92,119.42,119.6,41334.0
2019-11-11 11:30:00,119.64,119.85,119.38,119.58,49731.0,119.64,119.85,119.38,119.58,49731.0
2019-11-11 11:40:00,119.52,119.56,118.93,118.93,23099.0,119.52,119.56,118.93,118.93,23099.0
2019-11-11 11:50:00,118.97,119.31,118.94,119.16,18115.0,118.97,119.31,118.94,119.16,18115.0
2019-11-11 12:00:00,119.17,119.19,118.84,119.0,19230.0,119.17,119.19,118.84,119.0,19230.0
2019-11-11 12:10:00,118.97,119.1,118.81,118.81,16272.0,118.97,119.1,118.81,118.81,16272.0
2019-11-11 12:20:00,118.81,119.01,118.68,118.72,12633.0,118.81,119.01,118.68,118.72,12633.0
2019-11-11 12:30:00,118.73,118.74,118.57,118.6,8823.0,118.73,118.74,118.57,118.6,8823.0
2019-11-11 12:40:00,118.6,119.05,118.57,118.96,14832.0,118.6,119.05,118.57,118.96,14832.0
2019-11-11 12:50:00,118.96,118.96,118.7,118.79,12338.0,118.96,118.96,118.7,118.79,12338.0
2019-11-11 13:00:00,118.79,118.79,118.41,118.65,14758.0,118.79,118.79,118.41,118.65,14758.0
2019-11-11 13:10:00,118.65,118.87,118.58,118.77,37065.0,118.65,118.87,118.58,118.77,37065.0
2019-11-11 13:20:00,118.79,119.17,118.79,119.17,12807.0,118.79,119.17,118.79,119.17,12807.0
2019-11-11 13:30:00,119.15,119.44,119.09,119.37,15903.0,119.15,119.44,119.09,119.37,15903.0
2019-11-11 13:40:00,119.4,119.4,119.11,119.22,13173.0,119.4,119.4,119.11,119.22,13173.0
2019-11-11 13:50:00,119.25,119.29,118.88,119.11,18297.0,119.25,119.29,118.88,119.11,18297.0
2019-11-11 14:00:00,119.14,119.2,118.98,119.01,16563.0,119.14,119.2,118.98,119.01,16563.0
2019-11-11 14:10:00,119.04,119.26,119.03,119.11,23683.0,119.04,119.26,119.03,119.11,23683.0
2019-11-11 14:20:00,119.1,119.26,119.07,119.24,17262.0,119.1,119.26,119.07,119.24,17262.0
2019-11-11 14:30:00,119.24,119.55,119.18,119.38,26244.0,119.24,119.55,119.18,119.38,26244.0
2019-11-11 14:40:00,119.4,119.75,119.4,119.74,31644.0,119.4,119.75,119.4,119.74,31644.0
2019-11-11 14:50:00,119.73,119.81,119.47,119.53,39352.0,119.73,119.81,119.47,119.53,39352.0
2019-11-11 15:00:00,119.56,119.67,119.54,119.59,35471.0,119.56,119.67,119.54,119.59,35471.0
2019-11-11 15:10:00,119.58,119.86,119.54,119.76,26794.0,119.58,119.86,119.54,119.76,26794.0
2019-11-11 15:20:00,119.76,119.76,119.5,119.68,38073.0,119.76,119.76,119.5,119.68,38073.0
2019-11-11 15:30:00,119.67,119.69,119.36,119.51,39789.0,119.67,119.69,119.36,119.51,39789.0
2019-11-11 15:40:00,119.51,119.58,119.34,119.54,58486.0,119.51,119.58,119.34,119.54,58486.0
2019-11-11 15:50:00,119.53,119.69,119.35,119.69,123917.0,119.53,119.69,119.35,119.69,123917.0
2019-11-12 09:30:00,119.22,119.38,117.33,118.05,93238.0,119.22,119.38,117.33,118.05,93238.0
2019-11-12 09:40:00,118.13,118.49,118.13,118.24,35846.0,118.13,118.49,118.13,118.24,35846.0
2019-11-12 09:50:00,118.25,118.68,117.95,118.62,34362.0,118.25,118.68,117.95,118.62,34362.0
2019-11-12 10:00:00,118.56,118.77,118.43,118.52,34551.0,118.56,118.77,118.43,118.52,34551.0
2019-11-12 10:10:00,118.54,118.77,118.36,118.65,20338.0,118.54,118.77,118.36,118.65,20338.0
2019-11-12 10:20:00,118.72,118.93,118.44,118.44,31521.0,118.72,118.93,118.44,118.44,31521.0
2019-11-12 10:30:00,118.49,118.58,118.12,118.24,49505.0,118.49,118.58,118.12,118.24,49505.0
2019-11-12 10:40:00,118.23,118.39,118.09,118.12,20049.0,118.23,118.39,118.09,118.12,20049.0
2019-11-12 10:50:00,118.15,118.22,117.92,117.92,16966.0,118.15,118.22,117.92,117.92,16966.0
2019-11-12 11:00:00,117.92,118.03,117.84,117.9,22026.0,117.92,118.03,117.84,117.9,22026.0
2019-11-12 11:10:00,117.86,118.04,117.83,117.98,14460.0,117.86,118.04,117.83,117.98,14460.0
2019-11-12 11:20:00,117.96,118.25,117.93,118.23,12209.0,117.96,118.25,117.93,118.23,12209.0
2019-11-12 11:30:00,118.25,118.51,118.25,118.44,15515.0,118.25,118.51,118.25,118.44,15515.0
2019-11-12 11:40:00,118.42,118.48,118.19,118.19,13999.0,118.42,118.48,118.19,118.19,13999.0
2019-11-12 11:50:00,118.18,118.22,118.06,118.15,13800.0,118.18,118.22,118.06,118.15,13800.0
2019-11-12 12:00:00,118.17,118.17,117.97,118.01,13258.0,118.17,118.17,117.97,118.01,13258.0
2019-11-12 12:10:00,117.98,118.3,117.98,118.15,10934.0,117.98,118.3,117.98,118.15,10934.0
2019-11-12 12:20:00,118.19,118.48,118.16,118.41,19789.0,118.19,118.48,118.16,118.41,19789.0
2019-11-12 12:30:00,118.4,118.5,118.18,118.18,7518.0,118.4,118.5,118.18,118.18,7518.0
2019-11-12 12:40:00,118.17,118.43,118.16,118.37,20343.0,118.17,118.43,118.16,118.37,20343.0
2019-11-12 12:50:00,118.39,118.39,118.19,118.3,11639.0,118.39,118.39,118.19,118.3,11639.0
2019-11-12 13:00:00,118.33,118.43,118.27,118.41,14377.0,118.33,118.43,118.27,118.41,14377.0
2019-11-12 13:10:00,118.39,118.5,118.37,118.4,15655.0,118.39,118.5,118.37,118.4,15655.0
2019-11-12 13:20:00,118.41,118.8,118.37,118.73,22090.0,118.41,118.8,118.37,118.73,22090.0
2019-11-12 13:30:00,118.76,118.85,118.54,118.6,19081.0,118.76,118.85,118.54,118.6,19081.0
2019-11-12 13:40:00,118.64,118.7,118.54,118.64,19580.0,118.64,118.7,118.54,118.64,19580.0
2019-11-12 13:50:00,118.62,119.02,118.62,118.93,41860.0,118.62,119.02,118.62,118.93,41860.0
2019-11-12 14:00:00,118.96,119.25,118.94,119.2,24852.0,118.96,119.25,118.94,119.2,24852.0
2019-11-12 14:10:00,119.2,119.25,118.62,118.88,31459.0,119.2,119.25,118.62,118.88,31459.0
2019-11-12 14:20:00,118.89,119.01,118.78,118.81,15375.0,118.89,119.01,118.78,118.81,15375.0
2019-11-12 14:30:00,118.81,118.95,118.81,118.9,11991.0,118.81,118.95,118.81,118.9,11991.0
2019-11-12 14:40:00,118.92,119.01,118.89,119.01,17137.0,118.92,119.01,118.89,119.01,17137.0
2019-11-12 14:50:00,118.96,118.96,118.6,118.88,36078.0,118.96,118.96,118.6,118.88,36078.0
2019-11-12 15:00:00,118.88,119.05,118.85,119.01,29163.0,118.88,119.05,118.85,119.01,29163.0
2019-11-12 15:10:00,119.0,119.05,118.88,119.02,18473.0,119.0,119.05,118.88,119.02,18473.0
2019-11-12 15:20:00,119.02,119.08,119.0,119.0,21432.0,119.02,119.08,119.0,119.0,21432.0
2019-11-12 15:30:00,119.01,119.11,118.88,118.9,45037.0,119.01,119.11,118.88,118.9,45037.0
2019-11-12 15:40:00,118.91,119.05,118.83,119.02,34778.0,118.91,119.05,118.83,119.02,34778.0
2019-11-12 15:50:00,119.04,119.18,118.91,119.0,96594.0,119.04,119.18,118.91,119.0,96594.0
2019-11-13 09:30:00,119.56,119.89,118.67,119.81,121589.0,119.56,119.89,118.67,119.81,121589.0
2019-11-13 09:40:00,119.87,119.87,118.64,119.0,44157.0,119.87,119.87,118.64,119.0,44157.0
2019-11-13 09:50:00,118.89,119.23,118.8,119.23,9855.0,118.89,119.23,118.8,119.23,9855.0
2019-11-13 10:00:00,119.25,119.63,119.22,119.42,14988.0,119.25,119.63,119.22,119.42,14988.0
2019-11-13 10:10:00,119.46,120.18,119.46,120.16,17987.0,119.46,120.18,119.46,120.16,17987.0
2019-11-13 10:20:00,120.19,120.82,120.17,120.72,29314.0,120.19,120.82,120.17,120.72,29314.0
2019-11-13 10:30:00,120.68,120.89,120.12,120.25,21542.0,120.68,120.89,120.12,120.25,21542.0
2019-11-13 10:40:00,120.26,120.26,119.87,120.04,21670.0,120.26,120.26,119.87,120.04,21670.0
2019-11-13 10:50:00,120.06,120.12,119.75,119.82,16354.0,120.06,120.12,119.75,119.82,16354.0
2019-11-13 11:00:00,119.79,119.79,119.39,119.4,19147.0,119.79,119.79,119.39,119.4,19147.0
2019-11-13 11:10:00,119.37,119.6,119.28,119.6,47143.0,119.37,119.6,119.28,119.6,47143.0
2019-11-13 11:20:00,119.61,119.75,119.5,119.52,25384.0,119.61,119.75,119.5,119.52,25384.0
2019-11-13 11:30:00,119.54,119.57,119.25,119.25,11535.0,119.54,119.57,119.25,119.25,11535.0
2019-11-13 11:40:00,119.3,119.47,119.28,119.32,6981.0,119.3,119.47,119.28,119.32,6981.0
2019-11-13 11:50:00,119.32,119.41,119.3,119.3,6172.0,119.32,119.41,119.3,119.3,6172.0
2019-11-13 12:00:00,119.36,119.48,119.26,119.34,15757.0,119.36,119.48,119.26,119.34,15757.0
2019-11-13 12:10:00,119.36,119.8,119.33,119.8,9634.0,119.36,119.8,119.33,119.8,9634.0
2019-11-13 12:20:00,119.79,120.39,119.77,120.25,79630.0,119.79,120.39,119.77,120.25,79630.0
2019-11-13 12:30:00,120.25,120.36,120.04,120.35,37803.0,120.25,120.36,120.04,120.35,37803.0
2019-11-13 12:40:00,120.37,120.39,120.18,120.19,9282.0,120.37,120.39,120.18,120.19,9282.0
2019-11-13 12:50:00,120.19,120.19,120.02,120.13,5302.0,120.19,120.19,120.02,120.13,5302.0
2019-11-13 13:00:00,120.12,120.12,120.0,120.04,6923.0,120.12,120.12,120.0,120.04,6923.0
2019-11-13 13:10:00,120.04,120.12,120.0,120.1,22683.0,120.04,120.12,120.0,120.1,22683.0
2019-11-13 13:20:00,120.07,120.12,119.88,119.9,10538.0,120.07,120.12,119.88,119.9,10538.0
2019-11-13 13:30:00,119.91,120.05,119.91,120.04,12342.0,119.91,120.05,119.91,120.04,12342.0
2019-11-13 13:40:00,120.05,120.05,119.94,120.0,7450.0,120.05,120.05,119.94,120.0,7450.0
2019-11-13 13:50:00,120.02,120.11,119.59,119.82,15781.0,120.02,120.11,119.59,119.82,15781.0
2019-11-13 14:00:00,119.82,119.84,119.66,119.73,21283.0,119.82,119.84,119.66,119.73,21283.0
2019-11-13 14:10:00,119.74,119.82,119.54,119.57,14102.0,119.74,119.82,119.54,119.57,14102.0
2019-11-13 14:20:00,119.58,119.67,119.58,119.62,35826.0,119.58,119.67,119.58,119.62,35826.0
2019-11-13 14:30:00,119.6,119.74,119.57,119.72,13142.0,119.6,119.74,119.57,119.72,13142.0
2019-11-13 14:40:00,119.72,120.04,119.72,119.81,15352.0,119.72,120.04,119.72,119.81,15352.0
2019-11-13 14:50:00,119.83,119.99,119.83,119.97,8517.0,119.83,119.99,119.83,119.97,8517.0
2019-11-13 15:00:00,119.99,120.12,119.95,119.97,9698.0,119.99,120.12,119.95,119.97,9698.0
2019-11-13 15:10:00,119.96,120.0,119.83,119.94,8016.0,119.96,120.0,119.83,119.94,8016.0
2019-11-13 15:20:00,120.0,120.14,119.93,120.12,24990.0,120.0,120.14,119.93,120.12,24990.0
2019-11-13 15:30:00,120.1,120.18,119.99,120.03,17379.0,120.1,120.18,119.99,120.03,17379.0
2019-11-13 15:40:00,120.01,120.27,120.01,120.26,24541.0,120.01,120.27,120.01,120.26,24541.0
2019-11-13 15:50:00,120.25,120.51,120.14,120.28,66824.0,120.25,120.51,120.14,120.28,66824.0
2019-11-14 09:30:00,120.18,120.81,119.12,120.7,16930.0,120.18,120.81,119.12,120.7,16930.0
2019-11-14 09:40:00,121.0,121.31,120.66,121.3,23022.0,121.0,121.31,120.66,121.3,23022.0
2019-11-14 09:50:00,121.18,121.77,121.18,121.72,9209.0,121.18,121.77,121.18,121.72,9209.0
2019-11-14 10:00:00,121.85,121.86,120.84,120.94,15570.0,121.85,121.86,120.84,120.94,15570.0
2019-11-14 10:10:00,121.01,121.01,120.84,120.96,4432.0,121.01,121.01,120.84,120.96,4432.0
2019-11-14 10:20:00,121.08,121.35,121.05,121.19,13102.0,121.08,121.35,121.05,121.19,13102.0
2019-11-14 10:30:00,121.22,121.31,120.82,121.31,6331.0,121.22,121.31,120.82,121.31,6331.0
2019-11-14 10:40:00,121.34,121.43,120.92,120.95,14814.0,121.34,121.43,120.92,120.95,14814.0
2019-11-14 10:50:00,120.94,121.13,120.59,120.62,17251.0,120.94,121.13,120.59,120.62,17251.0
2019-11-14 11:00:00,120.6,121.13,120.6,121.13,11357.0,120.6,121.13,120.6,121.13,11357.0
2019-11-14 11:10:00,121.1,121.51,121.07,121.48,10439.0,121.1,121.51,121.07,121.48,10439.0
2019-11-14 11:20:00,121.51,121.51,121.24,121.4,12072.0,121.51,121.51,121.24,121.4,12072.0
2019-11-14 11:30:00,121.43,121.47,121.33,121.39,7537.0,121.43,121.47,121.33,121.39,7537.0
2019-11-14 11:40:00,121.39,121.42,121.0,121.08,8939.0,121.39,121.42,121.0,121.08,8939.0
2019-11-14 11:50:00,121.09,121.12,120.8,120.96,9628.0,121.09,121.12,120.8,120.96,9628.0
2019-11-14 12:00:00,120.92,120.96,120.76,120.95,5362.0,120.92,120.96,120.76,120.95,5362.0
2019-11-14 12:10:00,120.96,121.3,120.94,121.26,11080.0,120.96,121.3,120.94,121.26,11080.0
2019-11-14 12:20:00,121.35,121.35,121.1,121.19,7883.0,121.35,121.35,121.1,121.19,7883.0
2019-11-14 12:30:00,121.24,121.39,121.14,121.33,8901.0,121.24,121.39,121.14,121.33,8901.0
2019-11-14 12:40:00,121.37,121.6,121.36,121.54,6423.0,121.37,121.6,121.36,121.54,6423.0
2019-11-14 12:50:00,121.58,121.79,121.56,121.78,6403.0,121.58,121.79,121.56,121.78,6403.0
2019-11-14 13:00:00,121.74,121.83,121.68,121.79,5363.0,121.74,121.83,121.68,121.79,5363.0
2019-11-14 13:10:00,121.85,121.92,121.68,121.77,6676.0,121.85,121.92,121.68,121.77,6676.0
2019-11-14 13:20:00,121.79,121.79,121.72,121.76,6305.0,121.79,121.79,121.72,121.76,6305.0
2019-11-14 13:30:00,121.75,121.98,121.73,121.8,14000.0,121.75,121.98,121.73,121.8,14000.0
2019-11-14 13:40:00,121.82,121.83,121.7,121.71,7999.0,121.82,121.83,121.7,121.71,7999.0
2019-11-14 13:50:00,121.73,121.85,121.5,121.67,15713.0,121.73,121.85,121.5,121.67,15713.0
2019-11-14 14:00:00,121.62,121.78,121.62,121.78,7811.0,121.62,121.78,121.62,121.78,7811.0
2019-11-14 14:10:00,121.83,121.97,121.81,121.85,14022.0,121.83,121.97,121.81,121.85,14022.0
2019-11-14 14:20:00,121.82,121.95,121.79,121.93,5822.0,121.82,121.95,121.79,121.93,5822.0
2019-11-14 14:30:00,121.95,122.08,121.92,121.98,10515.0,121.95,122.08,121.92,121.98,10515.0
2019-11-14 14:40:00,121.98,122.11,121.96,122.09,9246.0,121.98,122.11,121.96,122.09,9246.0
2019-11-14 14:50:00,122.07,122.25,122.01,122.01,19105.0,122.07,122.25,122.01,122.01,19105.0
2019-11-14 15:00:00,122.0,122.2,121.98,122.18,11401.0,122.0,122.2,121.98,122.18,11401.0
2019-11-14 15:10:00,122.22,122.3,122.14,122.29,12225.0,122.22,122.3,122.14,122.29,12225.0
2019-11-14 15:20:00,122.29,122.43,122.2,122.24,16171.0,122.29,122.43,122.2,122.24,16171.0
2019-11-14 15:30:00,122.26,122.3,122.22,122.22,27617.0,122.26,122.3,122.22,122.22,27617.0
2019-11-14 15:40:00,122.25,122.42,122.23,122.38,40142.0,122.25,122.42,122.23,122.38,40142.0
2019-11-14 15:50:00,122.38,122.5,122.16,122.3,63648.0,122.38,122.5,122.16,122.3,63648.0
2019-11-15 09:30:00,122.77,123.38,122.32,122.69,57198.0,122.77,123.38,122.32,122.69,57198.0
2019-11-15 09:40:00,122.67,122.67,121.96,122.29,19544.0,122.67,122.67,121.96,122.29,19544.0
2019-11-15 09:50:00,122.31,122.52,122.07,122.21,12253.0,122.31,122.52,122.07,122.21,12253.0
2019-11-15 10:00:00,122.13,122.62,122.01,122.42,21969.0,122.13,122.62,122.01,122.42,21969.0
2019-11-15 10:10:00,122.44,122.61,122.25,122.59,12070.0,122.44,122.61,122.25,122.59,12070.0
2019-11-15 10:20:00,122.56,122.89,122.52,122.89,11554.0,122.56,122.89,122.52,122.89,11554.0
2019-11-15 10:30:00,122.89,123.27,122.82,123.17,25201.0,122.89,123.27,122.82,123.17,25201.0
2019-11-15 10:40:00,123.1,123.26,122.94,123.11,13185.0,123.1,123.26,122.94,123.11,13185.0
2019-11-15 10:50:00,123.15,123.6,123.12,123.53,23909.0,123.15,123.6,123.12,123.53,23909.0
2019-11-15 11:00:00,123.58,123.69,123.41,123.69,16212.0,123.58,123.69,123.41,123.69,16212.0
2019-11-15 11:10:00,123.68,123.76,123.52,123.58,14231.0,123.68,123.76,123.52,123.58,14231.0
2019-11-15 11:20:00,123.48,123.5,123.14,123.46,14187.0,123.48,123.5,123.14,123.46,14187.0
2019-11-15 11:30:00,123.43,123.45,123.11,123.28,12923.0,123.43,123.45,123.11,123.28,12923.0
2019-11-15 11:40:00,123.3,123.37,123.19,123.19,11377.0,123.3,123.37,123.19,123.19,11377.0
2019-11-15 11:50:00,123.23,123.32,123.17,123.28,11741.0,123.23,123.32,123.17,123.28,11741.0
2019-11-15 12:00:00,123.3,123.34,123.25,123.28,11090.0,123.3,123.34,123.25,123.28,11090.0
2019-11-15 12:10:00,123.26,123.4,123.25,123.34,7396.0,123.26,123.4,123.25,123.34,7396.0
2019-11-15 12:20:00,123.36,123.5,123.21,123.5,12200.0,123.36,123.5,123.21,123.5,12200.0
2019-11-15 12:30:00,123.48,123.61,123.43,123.56,8122.0,123.48,123.61,123.43,123.56,8122.0
2019-11-15 12:40:00,123.62,123.62,123.18,123.23,12988.0,123.62,123.62,123.18,123.23,12988.0
2019-11-15 12:50:00,123.21,123.27,122.99,123.23,11963.0,123.21,123.27,122.99,123.23,11963.0
2019-11-15 13:00:00,123.2,123.32,123.18,123.25,6945.0,123.2,123.32,123.18,123.25,6945.0
2019-11-15 13:10:00,123.23,123.39,123.19,123.3,9787.0,123.23,123.39,123.19,123.3,9787.0
2019-11-15 13:20:00,123.27,123.33,123.13,123.13,10020.0,123.27,123.33,123.13,123.13,10020.0
2019-11-15 13:30:00,123.17,123.2,122.98,123.09,12761.0,123.17,123.2,122.98,123.09,12761.0
2019-11-15 13:40:00,123.1,123.15,122.97,123.08,8630.0,123.1,123.15,122.97,123.08,8630.0
2019-11-15 13:50:00,123.1,123.42,123.1,123.41,10417.0,123.1,123.42,123.1,123.41,10417.0
2019-11-15 14:00:00,123.4,123.45,123.29,123.35,11438.0,123.4,123.45,123.29,123.35,11438.0
2019-11-15 14:10:00,123.35,123.61,123.34,123.58,19197.0,123.35,123.61,123.34,123.58,19197.0
2019-11-15 14:20:00,123.59,123.59,123.33,123.35,8100.0,123.59,123.59,123.33,123.35,8100.0
2019-11-15 14:30:00,123.37,123.41,123.24,123.3,6102.0,123.37,123.41,123.24,123.3,6102.0
2019-11-15 14:40:00,123.32,123.48,123.29,123.32,10925.0,123.32,123.48,123.29,123.32,10925.0
2019-11-15 14:50:00,123.34,123.42,123.15,123.23,14886.0,123.34,123.42,123.15,123.23,14886.0
2019-11-15 15:00:00,123.21,123.26,123.04,123.11,14775.0,123.21,123.26,123.04,123.11,14775.0
2019-11-15 15:10:00,123.07,123.51,123.07,123.49,14659.0,123.07,123.51,123.07,123.49,14659.0
2019-11-15 15:20:00,123.49,123.55,123.41,123.43,20584.0,123.49,123.55,123.41,123.43,20584.0
2019-11-15 15:30:00,123.43,123.43,123.26,123.28,18962.0,123.43,123.43,123.26,123.28,18962.0
2019-11-15 15:40:00,123.28,123.6,123.26,123.48,50597.0,123.28,123.6,123.26,123.48,50597.0
2019-11-15 15:50:00,123.49,123.86,123.44,123.82,140689.0,123.49,123.86,123.44,123.82,140689.0
2019-11-18 09:30:00,123.51,124.03,123.36,123.38,24179.0,123.51,124.03,123.36,123.38,24179.0
2019-11-18 09:40:00,123.39,123.39,122.36,122.73,37389.0,123.39,123.39,122.36,122.73,37389.0
2019-11-18 09:50:00,122.68,122.9,122.65,122.7,23588.0,122.68,122.9,122.65,122.7,23588.0
2019-11-18 10:00:00,122.71,122.8,122.53,122.6,31921.0,122.71,122.8,122.53,122.6,31921.0
2019-11-18 10:10:00,122.6,122.67,122.48,122.63,27856.0,122.6,122.67,122.48,122.63,27856.0
2019-11-18 10:20:00,122.65,122.81,122.54,122.75,33857.0,122.65,122.81,122.54,122.75,33857.0
2019-11-18 10:30:00,122.78,122.97,122.63,122.93,6315.0,122.78,122.97,122.63,122.93,6315.0
2019-11-18 10:40:00,122.93,123.18,122.9,123.01,17506.0,122.93,123.18,122.9,123.01,17506.0
2019-11-18 10:50:00,123.07,123.1,122.78,123.04,12947.0,123.07,123.1,122.78,123.04,12947.0
2019-11-18 11:00:00,123.03,123.1,122.93,123.1,23054.0,123.03,123.1,122.93,123.1,23054.0
2019-11-18 11:10:00,123.15,123.23,122.97,122.97,7124.0,123.15,123.23,122.97,122.97,7124.0
2019-11-18 11:20:00,123.08,123.13,122.67,122.72,7542.0,123.08,123.13,122.67,122.72,7542.0
2019-11-18 11:30:00,122.73,122.89,122.69,122.74,8051.0,122.73,122.89,122.69,122.74,8051.0
2019-11-18 11:40:00,122.76,122.85,122.66,122.8,8016.0,122.76,122.85,122.66,122.8,8016.0
2019-11-18 11:50:00,122.8,122.86,122.7,122.85,5478.0,122.8,122.86,122.7,122.85,5478.0
2019-11-18 12:00:00,122.85,122.91,122.65,122.91,4840.0,122.85,122.91,122.65,122.91,4840.0
2019-11-18 12:10:00,122.94,123.11,122.89,123.1,9330.0,122.94,123.11,122.89,123.1,9330.0
2019-11-18 12:20:00,123.09,123.14,122.73,122.79,10073.0,123.09,123.14,122.73,122.79,10073.0
2019-11-18 12:30:00,122.82,122.92,122.75,122.92,7711.0,122.82,122.92,122.75,122.92,7711.0
2019-11-18 12:40:00,122.9,122.92,122.6,122.72,6829.0,122.9,122.92,122.6,122.72,6829.0
2019-11-18 12:50:00,122.74,123.11,122.66,123.11,9083.0,122.74,123.11,122.66,123.11,9083.0
2019-11-18 13:00:00,123.09,123.14,122.85,122.85,5123.0,123.09,123.14,122.85,122.85,5123.0
2019-11-18 13:10:00,122.87,122.93,122.74,122.77,10037.0,122.87,122.93,122.74,122.77,10037.0
2019-11-18 13:20:00,122.75,122.96,122.7,122.77,11978.0,122.75,122.96,122.7,122.77,11978.0
2019-11-18 13:30:00,122.77,122.84,122.54,122.54,6935.0,122.77,122.84,122.54,122.54,6935.0
2019-11-18 13:40:00,122.57,122.66,122.54,122.59,9934.0,122.57,122.66,122.54,122.59,9934.0
2019-11-18 13:50:00,122.57,122.57,122.47,122.52,6051.0,122.57,122.57,122.47,122.52,6051.0
2019-11-18 14:00:00,122.55,122.72,122.53,122.68,8582.0,122.55,122.72,122.53,122.68,8582.0
2019-11-18 14:10:00,122.68,123.04,122.68,122.96,15453.0,122.68,123.04,122.68,122.96,15453.0
2019-11-18 14:20:00,122.98,123.2,122.91,123.2,20307.0,122.98,123.2,122.91,123.2,20307.0
2019-11-18 14:30:00,123.22,123.3,123.15,123.21,13080.0,123.22,123.3,123.15,123.21,13080.0
2019-11-18 14:40:00,123.19,123.22,123.09,123.11,4807.0,123.19,123.22,123.09,123.11,4807.0
2019-11-18 14:50:00,123.12,123.13,122.85,122.86,19962.0,123.12,123.13,122.85,122.86,19962.0
2019-11-18 15:00:00,122.84,122.99,122.8,122.88,10108.0,122.84,122.99,122.8,122.88,10108.0
2019-11-18 15:10:00,122.87,123.01,122.86,122.98,19255.0,122.87,123.01,122.86,122.98,19255.0
2019-11-18 15:20:00,122.98,123.16,122.98,123.01,13255.0,122.98,123.16,122.98,123.01,13255.0
2019-11-18 15:30:00,123.02,123.08,122.94,123.08,21616.0,123.02,123.08,122.94,123.08,21616.0
2019-11-18 15:40:00,123.08,123.09,122.96,123.01,18401.0,123.08,123.09,122.96,123.01,18401.0
2019-11-18 15:50:00,123.03,123.37,123.02,123.15,95344.0,123.03,123.37,123.02,123.15,95344.0
2019-11-19 09:30:00,123.62,123.84,123.21,123.62,12932.0,123.62,123.84,123.21,123.62,12932.0
2019-11-19 09:40:00,123.65,123.65,123.05,123.5,21256.0,123.65,123.65,123.05,123.5,21256.0
2019-11-19 09:50:00,123.6,123.78,122.87,123.07,15832.0,123.6,123.78,122.87,123.07,15832.0
2019-11-19 10:00:00,123.06,123.29,122.72,122.92,18244.0,123.06,123.29,122.72,122.92,18244.0
2019-11-19 10:10:00,122.96,123.25,122.83,122.84,36543.0,122.96,123.25,122.83,122.84,36543.0
2019-11-19 10:20:00,122.82,122.86,122.61,122.7,9840.0,122.82,122.86,122.61,122.7,9840.0
2019-11-19 10:30:00,122.64,122.89,122.57,122.8,25955.0,122.64,122.89,122.57,122.8,25955.0
2019-11-19 10:40:00,122.89,123.14,122.82,122.83,10332.0,122.89,123.14,122.82,122.83,10332.0
2019-11-19 10:50:00,122.85,122.91,122.49,122.62,16597.0,122.85,122.91,122.49,122.62,16597.0
2019-11-19 11:00:00,122.6,122.66,122.46,122.56,13292.0,122.6,122.66,122.46,122.56,13292.0
2019-11-19 11:10:00,122.52,122.96,122.45,122.84,8399.0,122.52,122.96,122.45,122.84,8399.0
2019-11-19 11:20:00,122.83,123.12,122.83,122.92,10957.0,122.83,123.12,122.83,122.92,10957.0
2019-11-19 11:30:00,123.04,123.12,122.81,122.86,31606.0,123.04,123.12,122.81,122.86,31606.0
2019-11-19 11:40:00,122.79,122.85,122.58,122.59,6173.0,122.79,122.85,122.58,122.59,6173.0
2019-11-19 11:50:00,122.62,122.76,122.57,122.66,10860.0,122.62,122.76,122.57,122.66,10860.0
2019-11-19 12:00:00,122.74,122.84,122.57,122.64,10104.0,122.74,122.84,122.57,122.64,10104.0
2019-11-19 12:10:00,122.69,122.82,122.69,122.7,5443.0,122.69,122.82,122.69,122.7,5443.0
2019-11-19 12:20:00,122.8,123.05,122.74,122.97,5200.0,122.8,123.05,122.74,122.97,5200.0
2019-11-19 12:30:00,122.88,123.0,122.88,122.97,6900.0,122.88,123.0,122.88,122.97,6900.0
2019-11-19 12:40:00,122.96,123.27,122.8,123.23,5913.0,122.96,123.27,122.8,123.23,5913.0
2019-11-19 12:50:00,123.23,123.25,123.01,123.1,7099.0,123.23,123.25,123.01,123.1,7099.0
2019-11-19 13:00:00,123.09,123.11,122.93,123.08,5500.0,123.09,123.11,122.93,123.08,5500.0
2019-11-19 13:10:00,123.06,123.55,123.05,123.55,18376.0,123.06,123.55,123.05,123.55,18376.0
2019-11-19 13:20:00,123.52,123.64,123.46,123.55,15279.0,123.52,123.64,123.46,123.55,15279.0
2019-11-19 13:30:00,123.55,123.64,123.5,123.62,11698.0,123.55,123.64,123.5,123.62,11698.0
2019-11-19 13:40:00,123.63,123.69,123.59,123.63,7772.0,123.63,123.69,123.59,123.63,7772.0
2019-11-19 13:50:00,123.6,123.62,123.49,123.51,5200.0,123.6,123.62,123.49,123.51,5200.0
2019-11-19 14:00:00,123.52,123.73,123.48,123.7,8069.0,123.52,123.73,123.48,123.7,8069.0
2019-11-19 14:10:00,123.72,123.86,123.63,123.85,7615.0,123.72,123.86,123.63,123.85,7615.0
2019-11-19 14:20:00,123.87,123.96,123.79,123.83,7368.0,123.87,123.96,123.79,123.83,7368.0
2019-11-19 14:30:00,123.84,123.95,123.77,123.92,7787.0,123.84,123.95,123.77,123.92,7787.0
2019-11-19 14:40:00,123.95,124.09,123.92,124.04,12063.0,123.95,124.09,123.92,124.04,12063.0
2019-11-19 14:50:00,124.0,124.0,123.88,123.93,14140.0,124.0,124.0,123.88,123.93,14140.0
2019-11-19 15:00:00,123.92,123.93,123.74,123.87,40674.0,123.92,123.93,123.74,123.87,40674.0
2019-11-19 15:10:00,123.9,123.96,123.85,123.85,11288.0,123.9,123.96,123.85,123.85,11288.0
2019-11-19 15:20:00,123.84,123.91,123.75,123.78,22922.0,123.84,123.91,123.75,123.78,22922.0
2019-11-19 15:30:00,123.8,123.88,123.71,123.77,31699.0,123.8,123.88,123.71,123.77,31699.0
2019-11-19 15:40:00,123.76,123.83,123.49,123.57,27816.0,123.76,123.83,123.49,123.57,27816.0
2019-11-19 15:50:00,123.55,123.83,123.54,123.65,74520.0,123.55,123.83,123.54,123.65,74520.0
2019-11-20 09:30:00,123.5,124.41,123.29,123.72,28125.0,123.5,124.41,123.29,123.72,28125.0
2019-11-20 09:40:00,123.78,124.0,123.5,123.76,24025.0,123.78,124.0,123.5,123.76,24025.0
2019-11-20 09:50:00,123.68,124.02,123.22,123.93,27631.0,123.68,124.02,123.22,123.93,27631.0
2019-11-20 10:00:00,123.94,124.0,123.82,123.94,12019.0,123.94,124.0,123.82,123.94,12019.0
2019-11-20 10:10:00,123.98,124.08,123.84,124.07,10300.0,123.98,124.08,123.84,124.07,10300.0
2019-11-20 10:20:00,124.12,124.12,123.72,123.88,11220.0,124.12,124.12,123.72,123.88,11220.0
2019-11-20 10:30:00,123.83,123.85,123.48,123.5,12470.0,123.83,123.85,123.48,123.5,12470.0
2019-11-20 10:40:00,123.5,123.72,123.18,123.23,10509.0,123.5,123.72,123.18,123.23,10509.0
2019-11-20 10:50:00,123.21,123.34,122.97,123.31,11963.0,123.21,123.34,122.97,123.31,11963.0
2019-11-20 11:00:00,123.4,123.46,123.08,123.16,11375.0,123.4,123.46,123.08,123.16,11375.0
2019-11-20 11:10:00,123.15,123.43,123.02,123.31,7940.0,123.15,123.43,123.02,123.31,7940.0
2019-11-20 11:20:00,123.34,123.38,123.24,123.33,5963.0,123.34,123.38,123.24,123.33,5963.0
2019-11-20 11:30:00,123.31,123.44,123.17,123.22,8101.0,123.31,123.44,123.17,123.22,8101.0
2019-11-20 11:40:00,123.27,123.84,123.25,123.84,9752.0,123.27,123.84,123.25,123.84,9752.0
2019-11-20 11:50:00,123.81,123.93,123.71,123.88,9115.0,123.81,123.93,123.71,123.88,9115.0
2019-11-20 12:00:00,123.86,123.93,123.7,123.87,8556.0,123.86,123.93,123.7,123.87,8556.0
2019-11-20 12:10:00,123.86,123.9,123.71,123.79,12193.0,123.86,123.9,123.71,123.79,12193.0
2019-11-20 12:20:00,123.79,123.87,123.65,123.75,13958.0,123.79,123.87,123.65,123.75,13958.0
2019-11-20 12:30:00,123.75,123.9,123.72,123.84,8868.0,123.75,123.9,123.72,123.84,8868.0
2019-11-20 12:40:00,123.84,123.98,123.82,123.93,10200.0,123.84,123.98,123.82,123.93,10200.0
2019-11-20 12:50:00,123.94,123.96,122.94,123.23,24759.0,123.94,123.96,122.94,123.23,24759.0
2019-11-20 13:00:00,123.21,123.22,122.87,122.95,10834.0,123.21,123.22,122.87,122.95,10834.0
2019-11-20 13:10:00,122.92,122.97,122.62,122.7,26591.0,122.92,122.97,122.62,122.7,26591.0
2019-11-20 13:20:00,122.76,122.87,122.62,122.64,12512.0,122.76,122.87,122.62,122.64,12512.0
2019-11-20 13:30:00,122.67,122.87,122.57,122.73,14276.0,122.67,122.87,122.57,122.73,14276.0
2019-11-20 13:40:00,122.71,122.92,122.69,122.82,12145.0,122.71,122.92,122.69,122.82,12145.0
2019-11-20 13:50:00,122.85,123.22,122.81,123.18,13744.0,122.85,123.22,122.81,123.18,13744.0
2019-11-20 14:00:00,123.26,123.3,123.02,123.15,16485.0,123.26,123.3,123.02,123.15,16485.0
2019-11-20 14:10:00,123.19,123.24,122.83,122.86,8699.0,123.19,123.24,122.83,122.86,8699.0
2019-11-20 14:20:00,122.9,123.05,122.79,123.03,7678.0,122.9,123.05,122.79,123.03,7678.0
2019-11-20 14:30:00,123.01,123.22,123.01,123.04,23684.0,123.01,123.22,123.01,123.04,23684.0
2019-11-20 14:40:00,123.02,123.07,122.77,122.99,25868.0,123.02,123.07,122.77,122.99,25868.0
2019-11-20 14:50:00,122.96,123.04,122.73,122.78,13015.0,122.96,123.04,122.73,122.78,13015.0
2019-11-20 15:00:00,122.84,122.87,122.71,122.82,13026.0,122.84,122.87,122.71,122.82,13026.0
2019-11-20 15:10:00,122.82,122.98,122.79,122.84,13938.0,122.82,122.98,122.79,122.84,13938.0
2019-11-20 15:20:00,122.84,122.93,122.73,122.82,19993.0,122.84,122.93,122.73,122.82,19993.0
2019-11-20 15:30:00,122.8,122.8,122.59,122.74,27674.0,122.8,122.8,122.59,122.74,27674.0
2019-11-20 15:40:00,122.75,123.15,122.74,123.13,44156.0,122.75,123.15,122.74,123.13,44156.0
2019-11-20 15:50:00,123.14,123.66,123.13,123.39,174118.0,123.14,123.66,123.13,123.39,174118.0
2019-11-21 09:30:00,123.07,123.62,122.2,122.6,51607.0,123.07,123.62,122.2,122.6,51607.0
2019-11-21 09:40:00,122.62,123.88,122.46,123.7,13868.0,122.62,123.88,122.46,123.7,13868.0
2019-11-21 09:50:00,123.64,123.84,123.16,123.2,12272.0,123.64,123.84,123.16,123.2,12272.0
2019-11-21 10:00:00,122.89,123.11,122.61,122.87,10963.0,122.89,123.11,122.61,122.87,10963.0
2019-11-21 10:10:00,122.95,123.07,122.48,122.53,17307.0,122.95,123.07,122.48,122.53,17307.0
2019-11-21 10:20:00,122.61,122.89,122.55,122.79,9930.0,122.61,122.89,122.55,122.79,9930.0
2019-11-21 10:30:00,122.82,122.89,122.46,122.68,14353.0,122.82,122.89,122.46,122.68,14353.0
2019-11-21 10:40:00,122.64,122.8,122.56,122.56,9140.0,122.64,122.8,122.56,122.56,9140.0
2019-11-21 10:50:00,122.54,122.62,122.47,122.5,21117.0,122.54,122.62,122.47,122.5,21117.0
2019-11-21 11:00:00,122.48,122.71,122.48,122.68,10033.0,122.48,122.71,122.48,122.68,10033.0
2019-11-21 11:10:00,122.7,122.83,122.58,122.67,14742.0,122.7,122.83,122.58,122.67,14742.0
2019-11-21 11:20:00,122.62,122.76,122.46,122.62,8639.0,122.62,122.76,122.46,122.62,8639.0
2019-11-21 11:30:00,122.59,122.61,122.25,122.36,12711.0,122.59,122.61,122.25,122.36,12711.0
2019-11-21 11:40:00,122.4,122.49,122.29,122.35,8899.0,122.4,122.49,122.29,122.35,8899.0
2019-11-21 11:50:00,122.41,122.45,122.27,122.32,7800.0,122.41,122.45,122.27,122.32,7800.0
2019-11-21 12:00:00,122.32,122.6,122.27,122.54,16038.0,122.32,122.6,122.27,122.54,16038.0
2019-11-21 12:10:00,122.51,122.51,122.11,122.13,12888.0,122.51,122.51,122.11,122.13,12888.0
2019-11-21 12:20:00,122.14,122.26,122.07,122.21,10513.0,122.14,122.26,122.07,122.21,10513.0
2019-11-21 12:30:00,122.25,122.37,122.19,122.34,6540.0,122.25,122.37,122.19,122.34,6540.0
2019-11-21 12:40:00,122.34,122.41,122.13,122.14,7249.0,122.34,122.41,122.13,122.14,7249.0
2019-11-21 12:50:00,122.12,122.19,122.01,122.17,7607.0,122.12,122.19,122.01,122.17,7607.0
2019-11-21 13:00:00,122.25,122.41,122.21,122.25,5794.0,122.25,122.41,122.21,122.25,5794.0
2019-11-21 13:10:00,122.22,122.38,122.15,122.33,7719.0,122.22,122.38,122.15,122.33,7719.0
2019-11-21 13:20:00,122.31,122.38,122.22,122.22,5700.0,122.31,122.38,122.22,122.22,5700.0
2019-11-21 13:30:00,122.22,122.34,122.14,122.31,8645.0,122.22,122.34,122.14,122.31,8645.0
2019-11-21 13:40:00,122.32,122.49,122.28,122.47,6135.0,122.32,122.49,122.28,122.47,6135.0
2019-11-21 13:50:00,122.51,122.73,122.5,122.65,16934.0,122.51,122.73,122.5,122.65,16934.0
2019-11-21 14:00:00,122.66,122.69,122.34,122.43,17918.0,122.66,122.69,122.34,122.43,17918.0
2019-11-21 14:10:00,122.42,122.47,122.27,122.36,13308.0,122.42,122.47,122.27,122.36,13308.0
2019-11-21 14:20:00,122.37,122.62,122.37,122.61,11481.0,122.37,122.62,122.37,122.61,11481.0
2019-11-21 14:30:00,122.6,122.63,122.47,122.53,14325.0,122.6,122.63,122.47,122.53,14325.0
2019-11-21 14:40:00,122.53,122.53,122.43,122.46,10876.0,122.53,122.53,122.43,122.46,10876.0
2019-11-21 14:50:00,122.46,122.5,122.42,122.45,8300.0,122.46,122.5,122.42,122.45,8300.0
2019-11-21 15:00:00,122.47,122.5,122.37,122.44,11252.0,122.47,122.5,122.37,122.44,11252.0
2019-11-21 15:10:00,122.45,122.48,122.39,122.47,8988.0,122.45,122.48,122.39,122.47,8988.0
2019-11-21 15:20:00,122.49,122.49,122.35,122.48,8422.0,122.49,122.49,122.35,122.48,8422.0
2019-11-21 15:30:00,122.49,122.51,122.29,122.29,23519.0,122.49,122.51,122.29,122.29,23519.0
2019-11-21 15:40:00,122.29,122.39,122.21,122.36,23942.0,122.29,122.39,122.21,122.36,23942.0
2019-11-21 15:50:00,122.33,122.6,122.23,122.54,78450.0,122.33,122.6,122.23,122.54,78450.0
2019-11-22 09:30:00,122.2,122.61,120.37,120.37,49273.0,122.2,122.61,120.37,120.37,49273.0
2019-11-22 09:40:00,120.36,120.36,118.51,118.57,46285.0,120.36,120.36,118.51,118.57,46285.0
2019-11-22 09:50:00,118.53,119.13,117.79,118.86,90350.0,118.53,119.13,117.79,118.86,90350.0
2019-11-22 10:00:00,118.91,119.24,118.7,119.09,41712.0,118.91,119.24,118.7,119.09,41712.0
2019-11-22 10:10:00,119.08,119.37,119.0,119.2,33447.0,119.08,119.37,119.0,119.2,33447.0
2019-11-22 10:20:00,119.19,119.21,118.61,118.61,15248.0,119.19,119.21,118.61,118.61,15248.0
2019-11-22 10:30:00,118.58,118.78,118.28,118.28,22499.0,118.58,118.78,118.28,118.28,22499.0
2019-11-22 10:40:00,118.29,118.97,118.24,118.86,31697.0,118.29,118.97,118.24,118.86,31697.0
2019-11-22 10:50:00,118.84,118.87,118.58,118.71,11322.0,118.84,118.87,118.58,118.71,11322.0
2019-11-22 11:00:00,118.63,118.88,118.55,118.79,17740.0,118.63,118.88,118.55,118.79,17740.0
2019-11-22 11:10:00,118.76,118.85,118.55,118.77,16788.0,118.76,118.85,118.55,118.77,16788.0
2019-11-22 11:20:00,118.77,118.94,118.7,118.94,16104.0,118.77,118.94,118.7,118.94,16104.0
2019-11-22 11:30:00,118.94,119.23,118.86,118.97,19623.0,118.94,119.23,118.86,118.97,19623.0
2019-11-22 11:40:00,118.95,119.25,118.94,119.13,12769.0,118.95,119.25,118.94,119.13,12769.0
2019-11-22 11:50:00,119.2,119.33,118.94,118.94,19499.0,119.2,119.33,118.94,118.94,19499.0
2019-11-22 12:00:00,118.95,119.05,118.87,119.04,16660.0,118.95,119.05,118.87,119.04,16660.0
2019-11-22 12:10:00,119.04,119.14,118.96,119.1,14498.0,119.04,119.14,118.96,119.1,14498.0
2019-11-22 12:20:00,119.08,119.29,119.07,119.16,17219.0,119.08,119.29,119.07,119.16,17219.0
2019-11-22 12:30:00,119.17,119.19,119.07,119.12,6378.0,119.17,119.19,119.07,119.12,6378.0
2019-11-22 12:40:00,119.12,119.36,119.12,119.34,8275.0,119.12,119.36,119.12,119.34,8275.0
2019-11-22 12:50:00,119.34,119.47,119.24,119.46,8600.0,119.34,119.47,119.24,119.46,8600.0
2019-11-22 13:00:00,119.46,119.5,119.35,119.45,12165.0,119.46,119.5,119.35,119.45,12165.0
2019-11-22 13:10:00,119.45,119.45,119.35,119.42,9802.0,119.45,119.45,119.35,119.42,9802.0
2019-11-22 13:20:00,119.41,119.48,119.37,119.45,9541.0,119.41,119.48,119.37,119.45,9541.0
2019-11-22 13:30:00,119.43,119.44,119.22,119.23,14033.0,119.43,119.44,119.22,119.23,14033.0
2019-11-22 13:40:00,119.2,119.23,118.84,118.9,17059.0,119.2,119.23,118.84,118.9,17059.0
2019-11-22 13:50:00,118.92,119.14,118.87,119.13,13134.0,118.92,119.14,118.87,119.13,13134.0
2019-11-22 14:00:00,119.09,119.21,119.04,119.09,13186.0,119.09,119.21,119.04,119.09,13186.0
2019-11-22 14:10:00,119.1,119.29,119.09,119.29,18078.0,119.1,119.29,119.09,119.29,18078.0
2019-11-22 14:20:00,119.41,119.69,119.41,119.5,13310.0,119.41,119.69,119.41,119.5,13310.0
2019-11-22 14:30:00,119.51,119.58,119.41,119.55,10335.0,119.51,119.58,119.41,119.55,10335.0
2019-11-22 14:40:00,119.54,119.62,119.45,119.61,12861.0,119.54,119.62,119.45,119.61,12861.0
2019-11-22 14:50:00,119.57,119.71,119.49,119.58,19274.0,119.57,119.71,119.49,119.58,19274.0
2019-11-22 15:00:00,119.62,119.78,119.62,119.73,19420.0,119.62,119.78,119.62,119.73,19420.0
2019-11-22 15:10:00,119.76,119.82,119.6,119.72,18336.0,119.76,119.82,119.6,119.72,18336.0
2019-11-22 15:20:00,119.72,119.72,119.43,119.53,29284.0,119.72,119.72,119.43,119.53,29284.0
2019-11-22 15:30:00,119.51,119.56,119.16,119.21,30154.0,119.51,119.56,119.16,119.21,30154.0
2019-11-22 15:40:00,119.21,119.24,119.1,119.16,38357.0,119.21,119.24,119.1,119.16,38357.0
2019-11-22 15:50:00,119.14,119.55,119.14,119.48,142185.0,119.14,119.55,119.14,119.48,142185.0
2019-11-25 09:30:00,119.88,120.5,119.82,120.02,34303.0,119.88,120.5,119.82,120.02,34303.0
2019-11-25 09:40:00,120.02,120.55,119.88,120.51,27849.0,120.02,120.55,119.88,120.51,27849.0
2019-11-25 09:50:00,120.55,120.67,120.32,120.59,7385.0,120.55,120.67,120.32,120.59,7385.0
2019-11-25 10:00:00,120.57,120.65,120.4,120.54,21604.0,120.57,120.65,120.4,120.54,21604.0
2019-11-25 10:10:00,120.55,120.55,120.02,120.02,8897.0,120.55,120.55,120.02,120.02,8897.0
2019-11-25 10:20:00,120.04,120.39,120.03,120.33,9046.0,120.04,120.39,120.03,120.33,9046.0
2019-11-25 10:30:00,120.29,120.29,120.03,120.21,6945.0,120.29,120.29,120.03,120.21,6945.0
2019-11-25 10:40:00,120.19,120.23,119.62,119.75,19478.0,120.19,120.23,119.62,119.75,19478.0
2019-11-25 10:50:00,119.76,119.88,119.57,119.59,9720.0,119.76,119.88,119.57,119.59,9720.0
2019-11-25 11:00:00,119.59,119.63,119.26,119.26,9379.0,119.59,119.63,119.26,119.26,9379.0
2019-11-25 11:10:00,119.25,119.3,119.01,119.02,14880.0,119.25,119.3,119.01,119.02,14880.0
2019-11-25 11:20:00,118.97,119.34,118.89,119.16,38254.0,118.97,119.34,118.89,119.16,38254.0
2019-11-25 11:30:00,119.16,119.33,119.09,119.25,12812.0,119.16,119.33,119.09,119.25,12812.0
2019-11-25 11:40:00,119.22,119.25,119.09,119.15,12803.0,119.22,119.25,119.09,119.15,12803.0
2019-11-25 11:50:00,119.17,119.37,119.11,119.34,11800.0,119.17,119.37,119.11,119.34,11800.0
2019-11-25 12:00:00,119.31,119.31,119.01,119.17,9433.0,119.31,119.31,119.01,119.17,9433.0
2019-11-25 12:10:00,119.19,119.27,119.09,119.12,9100.0,119.19,119.27,119.09,119.12,9100.0
2019-11-25 12:20:00,119.07,119.17,118.98,119.02,5296.0,119.07,119.17,118.98,119.02,5296.0
2019-11-25 12:30:00,119.02,119.09,118.99,119.09,7649.0,119.02,119.09,118.99,119.09,7649.0
2019-11-25 12:40:00,119.11,119.17,118.92,118.99,22722.0,119.11,119.17,118.92,118.99,22722.0
2019-11-25 12:50:00,118.96,119.2,118.88,119.02,10192.0,118.96,119.2,118.88,119.02,10192.0
2019-11-25 13:00:00,119.02,119.21,119.0,119.21,11447.0,119.02,119.21,119.0,119.21,11447.0
2019-11-25 13:10:00,119.22,119.32,119.21,119.28,7659.0,119.22,119.32,119.21,119.28,7659.0
2019-11-25 13:20:00,119.3,119.36,119.24,119.28,7075.0,119.3,119.36,119.24,119.28,7075.0
2019-11-25 13:30:00,119.24,119.4,119.21,119.39,9389.0,119.24,119.4,119.21,119.39,9389.0
2019-11-25 13:40:00,119.37,119.63,119.33,119.61,4229.0,119.37,119.63,119.33,119.61,4229.0
2019-11-25 13:50:00,119.59,119.64,119.45,119.48,13116.0,119.59,119.64,119.45,119.48,13116.0
2019-11-25 14:00:00,119.48,119.62,119.33,119.33,14753.0,119.48,119.62,119.33,119.33,14753.0
2019-11-25 14:10:00,119.36,119.37,119.23,119.24,9252.0,119.36,119.37,119.23,119.24,9252.0
2019-11-25 14:20:00,119.28,119.31,119.18,119.18,10049.0,119.28,119.31,119.18,119.18,10049.0
2019-11-25 14:30:00,119.15,119.16,119.01,119.08,8441.0,119.15,119.16,119.01,119.08,8441.0
2019-11-25 14:40:00,119.05,119.26,119.05,119.22,5343.0,119.05,119.26,119.05,119.22,5343.0
2019-11-25 14:50:00,119.21,119.27,119.19,119.24,9180.0,119.21,119.27,119.19,119.24,9180.0
2019-11-25 15:00:00,119.25,119.36,119.14,119.34,9647.0,119.25,119.36,119.14,119.34,9647.0
2019-11-25 15:10:00,119.31,119.34,119.27,119.31,5615.0,119.31,119.34,119.27,119.31,5615.0
2019-11-25 15:20:00,119.32,119.33,119.22,119.26,9900.0,119.32,119.33,119.22,119.26,9900.0
2019-11-25 15:30:00,119.25,119.42,119.22,119.26,17492.0,119.25,119.42,119.22,119.26,17492.0
2019-11-25 15:40:00,119.26,119.3,119.18,119.29,17275.0,119.26,119.3,119.18,119.29,17275.0
2019-11-25 15:50:00,119.28,119.54,119.24,119.35,87774.0,119.28,119.54,119.24,119.35,87774.0
2019-11-26 09:30:00,119.94,120.6,119.76,119.98,30156.0,119.94,120.6,119.76,119.98,30156.0
2019-11-26 09:40:00,119.88,119.99,119.22,119.63,12380.0,119.88,119.99,119.22,119.63,12380.0
2019-11-26 09:50:00,119.51,120.07,119.51,120.07,14044.0,119.51,120.07,119.51,120.07,14044.0
2019-11-26 10:00:00,120.08,120.2,119.7,119.73,20298.0,120.08,120.2,119.7,119.73,20298.0
2019-11-26 10:10:00,119.71,120.02,119.71,119.71,11532.0,119.71,120.02,119.71,119.71,11532.0
2019-11-26 10:20:00,119.7,119.72,119.14,119.19,18563.0,119.7,119.72,119.14,119.19,18563.0
2019-11-26 10:30:00,119.17,119.18,118.85,118.93,35134.0,119.17,119.18,118.85,118.93,35134.0
2019-11-26 10:40:00,118.91,119.31,118.84,119.27,12790.0,118.91,119.31,118.84,119.27,12790.0
2019-11-26 10:50:00,119.29,119.31,118.94,118.98,11962.0,119.29,119.31,118.94,118.98,11962.0
2019-11-26 11:00:00,118.96,119.01,118.81,118.81,14666.0,118.96,119.01,118.81,118.81,14666.0
2019-11-26 11:10:00,118.84,119.1,118.73,119.04,21693.0,118.84,119.1,118.73,119.04,21693.0
2019-11-26 11:20:00,119.1,119.17,118.88,119.13,13671.0,119.1,119.17,118.88,119.13,13671.0
2019-11-26 11:30:00,119.09,119.22,119.01,119.22,12928.0,119.09,119.22,119.01,119.22,12928.0
2019-11-26 11:40:00,119.2,119.22,119.05,119.11,8002.0,119.2,119.22,119.05,119.11,8002.0
2019-11-26 11:50:00,119.12,119.41,119.09,119.41,26370.0,119.12,119.41,119.09,119.41,26370.0
2019-11-26 12:00:00,119.41,119.71,119.3,119.71,26088.0,119.41,119.71,119.3,119.71,26088.0
2019-11-26 12:10:00,119.7,120.0,119.69,119.98,11028.0,119.7,120.0,119.69,119.98,11028.0
2019-11-26 12:20:00,120.0,120.19,119.92,120.05,12699.0,120.0,120.19,119.92,120.05,12699.0
2019-11-26 12:30:00,120.06,120.29,120.04,120.26,10152.0,120.06,120.29,120.04,120.26,10152.0
2019-11-26 12:40:00,120.24,120.3,120.16,120.22,19117.0,120.24,120.3,120.16,120.22,19117.0
2019-11-26 12:50:00,120.22,120.38,120.06,120.24,15414.0,120.22,120.38,120.06,120.24,15414.0
2019-11-26 13:00:00,120.23,120.23,120.08,120.14,7422.0,120.23,120.23,120.08,120.14,7422.0
2019-11-26 13:10:00,120.14,120.4,120.11,120.37,10066.0,120.14,120.4,120.11,120.37,10066.0
2019-11-26 13:20:00,120.39,120.42,120.29,120.32,6923.0,120.39,120.42,120.29,120.32,6923.0
2019-11-26 13:30:00,120.34,120.34,119.96,119.97,10413.0,120.34,120.34,119.96,119.97,10413.0
2019-11-26 13:40:00,119.98,120.11,119.9,119.94,7391.0,119.98,120.11,119.9,119.94,7391.0
2019-11-26 13:50:00,119.96,120.07,119.94,119.98,6613.0,119.96,120.07,119.94,119.98,6613.0
2019-11-26 14:00:00,119.97,120.13,119.96,120.09,7892.0,119.97,120.13,119.96,120.09,7892.0
2019-11-26 14:10:00,120.11,120.14,120.04,120.09,7647.0,120.11,120.14,120.04,120.09,7647.0
2019-11-26 14:20:00,120.12,120.14,119.98,120.09,6828.0,120.12,120.14,119.98,120.09,6828.0
2019-11-26 14:30:00,120.1,120.19,119.98,120.19,12828.0,120.1,120.19,119.98,120.19,12828.0
2019-11-26 14:40:00,120.2,120.2,120.04,120.14,6591.0,120.2,120.2,120.04,120.14,6591.0
2019-11-26 14:50:00,120.12,120.18,120.07,120.08,5328.0,120.12,120.18,120.07,120.08,5328.0
2019-11-26 15:00:00,120.08,120.21,120.0,120.08,12299.0,120.08,120.21,120.0,120.08,12299.0
2019-11-26 15:10:00,120.04,120.07,119.9,119.97,11819.0,120.04,120.07,119.9,119.97,11819.0
2019-11-26 15:20:00,119.96,120.06,119.94,120.05,10673.0,119.96,120.06,119.94,120.05,10673.0
2019-11-26 15:30:00,120.06,120.3,120.03,120.28,19000.0,120.06,120.3,120.03,120.28,19000.0
2019-11-26 15:40:00,120.28,120.4,120.26,120.26,22896.0,120.28,120.4,120.26,120.26,22896.0
2019-11-26 15:50:00,120.27,120.7,120.27,120.44,106822.0,120.27,120.7,120.27,120.44,106822.0
2019-11-27 09:30:00,120.97,121.0,119.98,119.98,19421.0,120.97,121.0,119.98,119.98,19421.0
2019-11-27 09:40:00,119.72,120.35,119.72,119.88,6487.0,119.72,120.35,119.72,119.88,6487.0
2019-11-27 09:50:00,119.92,120.0,119.66,119.71,2470.0,119.92,120.0,119.66,119.71,2470.0
2019-11-27 10:00:00,119.73,120.08,119.67,120.05,44541.0,119.73,120.08,119.67,120.05,44541.0
2019-11-27 10:10:00,120.05,120.14,119.92,119.94,12418.0,120.05,120.14,119.92,119.94,12418.0
2019-11-27 10:20:00,119.95,120.13,119.91,119.96,7792.0,119.95,120.13,119.91,119.96,7792.0
2019-11-27 10:30:00,119.9,120.2,119.87,120.2,6725.0,119.9,120.2,119.87,120.2,6725.0
2019-11-27 10:40:00,120.21,120.43,120.21,120.32,7119.0,120.21,120.43,120.21,120.32,7119.0
2019-11-27 10:50:00,120.32,120.57,120.29,120.5,8700.0,120.32,120.57,120.29,120.5,8700.0
2019-11-27 11:00:00,120.58,120.72,120.51,120.58,9917.0,120.58,120.72,120.51,120.58,9917.0
2019-11-27 11:10:00,120.58,120.76,120.55,120.74,8348.0,120.58,120.76,120.55,120.74,8348.0
2019-11-27 11:20:00,120.73,120.85,120.63,120.71,12236.0,120.73,120.85,120.63,120.71,12236.0
2019-11-27 11:30:00,120.65,120.65,120.23,120.23,5325.0,120.65,120.65,120.23,120.23,5325.0
2019-11-27 11:40:00,120.19,120.38,120.09,120.23,10880.0,120.19,120.38,120.09,120.23,10880.0
2019-11-27 11:50:00,120.2,120.59,120.12,120.59,12783.0,120.2,120.59,120.12,120.59,12783.0
2019-11-27 12:00:00,120.59,120.96,120.59,120.96,20044.0,120.59,120.96,120.59,120.96,20044.0
2019-11-27 12:10:00,120.96,121.2,120.92,121.2,20535.0,120.96,121.2,120.92,121.2,20535.0
2019-11-27 12:20:00,121.18,121.18,120.91,121.08,6404.0,121.18,121.18,120.91,121.08,6404.0
2019-11-27 12:30:00,121.08,121.1,120.97,120.98,5557.0,121.08,121.1,120.97,120.98,5557.0
2019-11-27 12:40:00,120.97,121.08,120.97,121.08,3520.0,120.97,121.08,120.97,121.08,3520.0
2019-11-27 12:50:00,121.03,121.04,120.92,120.96,2950.0,121.03,121.04,120.92,120.96,2950.0
2019-11-27 13:00:00,120.98,121.33,120.96,121.27,6969.0,120.98,121.33,120.96,121.27,6969.0
2019-11-27 13:10:00,121.3,121.3,121.11,121.22,6312.0,121.3,121.3,121.11,121.22,6312.0
2019-11-27 13:20:00,121.23,121.48,121.19,121.37,7838.0,121.23,121.48,121.19,121.37,7838.0
2019-11-27 13:30:00,121.43,121.48,121.18,121.4,8648.0,121.43,121.48,121.18,121.4,8648.0
2019-11-27 13:40:00,121.4,121.48,121.13,121.23,6944.0,121.4,121.48,121.13,121.23,6944.0
2019-11-27 13:50:00,121.24,121.26,121.07,121.13,9777.0,121.24,121.26,121.07,121.13,9777.0
2019-11-27 14:00:00,121.13,121.3,121.09,121.3,6079.0,121.13,121.3,121.09,121.3,6079.0
2019-11-27 14:10:00,121.28,121.35,121.21,121.25,8112.0,121.28,121.35,121.21,121.25,8112.0
2019-11-27 14:20:00,121.27,121.35,121.15,121.19,5695.0,121.27,121.35,121.15,121.19,5695.0
2019-11-27 14:30:00,121.17,121.21,121.14,121.19,8603.0,121.17,121.21,121.14,121.19,8603.0
2019-11-27 14:40:00,121.2,121.33,121.2,121.28,6180.0,121.2,121.33,121.2,121.28,6180.0
2019-11-27 14:50:00,121.26,121.43,121.25,121.33,7408.0,121.26,121.43,121.25,121.33,7408.0
2019-11-27 15:00:00,121.33,121.41,121.21,121.34,5833.0,121.33,121.41,121.21,121.34,5833.0
2019-11-27 15:10:00,121.35,121.47,121.35,121.46,6465.0,121.35,121.47,121.35,121.46,6465.0
2019-11-27 15:20:00,121.44,121.54,121.39,121.44,10111.0,121.44,121.54,121.39,121.44,10111.0
2019-11-27 15:30:00,121.44,121.51,121.38,121.42,13610.0,121.44,121.51,121.38,121.42,13610.0
2019-11-27 15:40:00,121.44,121.65,121.42,121.61,21122.0,121.44,121.65,121.42,121.61,21122.0
2019-11-27 15:50:00,121.63,121.73,121.51,121.54,78204.0,121.63,121.73,121.51,121.54,78204.0
2019-11-29 09:30:00,121.62,122.2,121.48,122.2,11758.0,121.62,122.2,121.48,122.2,11758.0
2019-11-29 09:40:00,122.15,122.69,122.15,122.64,7280.0,122.15,122.69,122.15,122.64,7280.0
2019-11-29 09:50:00,122.77,122.89,122.38,122.74,11858.0,122.77,122.89,122.38,122.74,11858.0
2019-11-29 10:00:00,122.72,122.72,122.21,122.26,4390.0,122.72,122.72,122.21,122.26,4390.0
2019-11-29 10:10:00,122.2,122.31,122.05,122.08,4679.0,122.2,122.31,122.05,122.08,4679.0
2019-11-29 10:20:00,122.09,122.51,122.08,122.38,24015.0,122.09,122.51,122.08,122.38,24015.0
2019-11-29 10:30:00,122.35,122.35,122.07,122.2,4852.0,122.35,122.35,122.07,122.2,4852.0
2019-11-29 10:40:00,122.23,122.26,122.12,122.15,4046.0,122.23,122.26,122.12,122.15,4046.0
2019-11-29 10:50:00,122.21,122.34,122.06,122.07,7450.0,122.21,122.34,122.06,122.07,7450.0
2019-11-29 11:00:00,122.08,122.23,122.05,122.1,4039.0,122.08,122.23,122.05,122.1,4039.0
2019-11-29 11:10:00,122.08,122.08,121.78,121.91,3345.0,122.08,122.08,121.78,121.91,3345.0
2019-11-29 11:20:00,121.95,121.96,121.65,121.65,6044.0,121.95,121.96,121.65,121.65,6044.0
2019-11-29 11:30:00,121.6,121.6,121.31,121.38,10892.0,121.6,121.6,121.31,121.38,10892.0
2019-11-29 11:40:00,121.35,121.55,121.21,121.55,13107.0,121.35,121.55,121.21,121.55,13107.0
2019-11-29 11:50:00,121.55,121.58,121.22,121.26,12040.0,121.55,121.58,121.22,121.26,12040.0
2019-11-29 12:00:00,121.21,121.32,120.82,120.87,15073.0,121.21,121.32,120.82,120.87,15073.0
2019-11-29 12:10:00,120.87,120.91,120.74,120.81,19846.0,120.87,120.91,120.74,120.81,19846.0
2019-11-29 12:20:00,120.86,121.02,120.79,120.94,9488.0,120.86,121.02,120.79,120.94,9488.0
2019-11-29 12:30:00,120.94,121.16,120.9,121.09,12867.0,120.94,121.16,120.9,121.09,12867.0
2019-11-29 12:40:00,121.07,121.36,121.07,121.36,12877.0,121.07,121.36,121.07,121.36,12877.0
2019-11-29 12:50:00,121.35,121.5,121.21,121.42,20873.0,121.35,121.5,121.21,121.42,20873.0
2019-12-02 09:30:00,121.82,121.82,120.42,120.68,50843.0,121.82,121.82,120.42,120.68,50843.0
2019-12-02 09:40:00,120.68,120.89,120.29,120.71,39113.0,120.68,120.89,120.29,120.71,39113.0
2019-12-02 09:50:00,120.66,121.09,120.47,120.79,31366.0,120.66,121.09,120.47,120.79,31366.0
2019-12-02 10:00:00,120.78,120.98,120.6,120.95,30866.0,120.78,120.98,120.6,120.95,30866.0
2019-12-02 10:10:00,120.96,121.09,120.52,120.57,18434.0,120.96,121.09,120.52,120.57,18434.0
2019-12-02 10:20:00,120.57,120.74,120.18,120.41,10006.0,120.57,120.74,120.18,120.41,10006.0
2019-12-02 10:30:00,120.33,120.33,119.64,119.82,15286.0,120.33,120.33,119.64,119.82,15286.0
2019-12-02 10:40:00,119.77,119.91,119.64,119.74,20730.0,119.77,119.91,119.64,119.74,20730.0
2019-12-02 10:50:00,119.79,119.83,119.42,119.53,16093.0,119.79,119.83,119.42,119.53,16093.0
2019-12-02 11:00:00,119.56,119.66,119.32,119.43,11522.0,119.56,119.66,119.32,119.43,11522.0
2019-12-02 11:10:00,119.43,119.53,119.36,119.52,15611.0,119.43,119.53,119.36,119.52,15611.0
2019-12-02 11:20:00,119.59,120.08,119.59,120.02,12092.0,119.59,120.08,119.59,120.02,12092.0
2019-12-02 11:30:00,119.98,120.06,119.63,119.9,11334.0,119.98,120.06,119.63,119.9,11334.0
2019-12-02 11:40:00,119.9,120.35,119.86,120.34,9918.0,119.9,120.35,119.86,120.34,9918.0
2019-12-02 11:50:00,120.39,120.51,120.29,120.45,42663.0,120.39,120.51,120.29,120.45,42663.0
2019-12-02 12:00:00,120.49,120.63,120.43,120.63,13528.0,120.49,120.63,120.43,120.63,13528.0
2019-12-02 12:10:00,120.61,120.67,120.28,120.3,9925.0,120.61,120.67,120.28,120.3,9925.0
2019-12-02 12:20:00,120.33,120.45,120.05,120.34,11270.0,120.33,120.45,120.05,120.34,11270.0
2019-12-02 12:30:00,120.35,120.35,120.07,120.34,5700.0,120.35,120.35,120.07,120.34,5700.0
2019-12-02 12:40:00,120.35,120.53,120.34,120.39,6533.0,120.35,120.53,120.34,120.39,6533.0
2019-12-02 12:50:00,120.42,120.58,120.4,120.4,6197.0,120.42,120.58,120.4,120.4,6197.0
2019-12-02 13:00:00,120.4,120.68,120.32,120.65,7516.0,120.4,120.68,120.32,120.65,7516.0
2019-12-02 13:10:00,120.66,120.83,120.64,120.83,7894.0,120.66,120.83,120.64,120.83,7894.0
2019-12-02 13:20:00,120.91,121.01,120.84,120.89,7532.0,120.91,121.01,120.84,120.89,7532.0
2019-12-02 13:30:00,120.88,120.93,120.79,120.85,7504.0,120.88,120.93,120.79,120.85,7504.0
2019-12-02 13:40:00,120.85,121.06,120.82,120.99,11194.0,120.85,121.06,120.82,120.99,11194.0
2019-12-02 13:50:00,121.0,121.15,120.98,120.99,7846.0,121.0,121.15,120.98,120.99,7846.0
2019-12-02 14:00:00,120.97,121.06,120.81,121.04,10519.0,120.97,121.06,120.81,121.04,10519.0
2019-12-02 14:10:00,121.06,121.19,121.03,121.19,14146.0,121.06,121.19,121.03,121.19,14146.0
2019-12-02 14:20:00,121.18,121.32,121.04,121.09,13801.0,121.18,121.32,121.04,121.09,13801.0
2019-12-02 14:30:00,121.13,121.15,120.96,121.01,10560.0,121.13,121.15,120.96,121.01,10560.0
2019-12-02 14:40:00,121.01,121.21,121.0,121.2,11271.0,121.01,121.21,121.0,121.2,11271.0
2019-12-02 14:50:00,121.19,121.27,121.05,121.21,9246.0,121.19,121.27,121.05,121.21,9246.0
2019-12-02 15:00:00,121.23,121.31,120.96,120.97,10998.0,121.23,121.31,120.96,120.97,10998.0
2019-12-02 15:10:00,120.96,121.15,120.96,121.15,10110.0,120.96,121.15,120.96,121.15,10110.0
2019-12-02 15:20:00,121.15,121.15,120.72,120.75,15417.0,121.15,121.15,120.72,120.75,15417.0
2019-12-02 15:30:00,120.74,120.99,120.58,120.98,18877.0,120.74,120.99,120.58,120.98,18877.0
2019-12-02 15:40:00,120.97,121.0,120.86,120.88,27341.0,120.97,121.0,120.86,120.88,27341.0
2019-12-02 15:50:00,120.86,120.88,120.68,120.74,93042.0,120.86,120.88,120.68,120.74,93042.0
2019-12-03 09:30:00,118.93,121.7,118.93,121.28,46472.0,118.93,121.7,118.93,121.28,46472.0
2019-12-03 09:40:00,121.3,121.31,120.49,120.86,13757.0,121.3,121.31,120.49,120.86,13757.0
2019-12-03 09:50:00,120.75,121.45,120.71,121.22,20112.0,120.75,121.45,120.71,121.22,20112.0
2019-12-03 10:00:00,121.3,121.58,121.11,121.21,14770.0,121.3,121.58,121.11,121.21,14770.0
2019-12-03 10:10:00,121.22,121.66,121.06,121.66,13144.0,121.22,121.66,121.06,121.66,13144.0
2019-12-03 10:20:00,121.61,121.61,121.21,121.39,7295.0,121.61,121.61,121.21,121.39,7295.0
2019-12-03 10:30:00,121.35,121.73,121.32,121.69,10481.0,121.35,121.73,121.32,121.69,10481.0
2019-12-03 10:40:00,121.69,121.94,121.52,121.61,16249.0,121.69,121.94,121.52,121.61,16249.0
2019-12-03 10:50:00,121.56,121.85,121.5,121.81,11679.0,121.56,121.85,121.5,121.81,11679.0
2019-12-03 11:00:00,121.81,121.96,121.57,121.84,14676.0,121.81,121.96,121.57,121.84,14676.0
2019-12-03 11:10:00,121.89,122.07,121.78,121.8,16469.0,121.89,122.07,121.78,121.8,16469.0
2019-12-03 11:20:00,121.86,122.1,121.66,121.79,20265.0,121.86,122.1,121.66,121.79,20265.0
2019-12-03 11:30:00,121.77,121.8,121.53,121.8,9635.0,121.77,121.8,121.53,121.8,9635.0
2019-12-03 11:40:00,121.88,122.03,121.82,121.92,8418.0,121.88,122.03,121.82,121.92,8418.0
2019-12-03 11:50:00,121.97,122.04,121.89,121.98,7084.0,121.97,122.04,121.89,121.98,7084.0
2019-12-03 12:00:00,121.98,122.01,121.77,121.98,7029.0,121.98,122.01,121.77,121.98,7029.0
2019-12-03 12:10:00,121.98,122.07,121.91,122.04,14853.0,121.98,122.07,121.91,122.04,14853.0
2019-12-03 12:20:00,122.04,122.19,122.03,122.19,24568.0,122.04,122.19,122.03,122.19,24568.0
2019-12-03 12:30:00,122.17,122.2,121.89,121.93,8149.0,122.17,122.2,121.89,121.93,8149.0
2019-12-03 12:40:00,121.92,122.17,121.83,122.12,14286.0,121.92,122.17,121.83,122.12,14286.0
2019-12-03 12:50:00,122.12,122.3,121.92,122.28,12986.0,122.12,122.3,121.92,122.28,12986.0
2019-12-03 13:00:00,122.29,122.29,122.11,122.17,6650.0,122.29,122.29,122.11,122.17,6650.0
2019-12-03 13:10:00,122.18,122.35,122.18,122.3,5520.0,122.18,122.35,122.18,122.3,5520.0
2019-12-03 13:20:00,122.29,122.45,122.24,122.3,10382.0,122.29,122.45,122.24,122.3,10382.0
2019-12-03 13:30:00,122.31,122.42,122.29,122.32,9451.0,122.31,122.42,122.29,122.32,9451.0
2019-12-03 13:40:00,122.35,122.45,122.29,122.45,11072.0,122.35,122.45,122.29,122.45,11072.0
2019-12-03 13:50:00,122.44,122.65,122.42,122.65,10920.0,122.44,122.65,122.42,122.65,10920.0
2019-12-03 14:00:00,122.63,122.71,122.4,122.41,18476.0,122.63,122.71,122.4,122.41,18476.0
2019-12-03 14:10:00,122.43,122.56,122.39,122.51,12948.0,122.43,122.56,122.39,122.51,12948.0
2019-12-03 14:20:00,122.5,122.64,122.42,122.54,13194.0,122.5,122.64,122.42,122.54,13194.0
2019-12-03 14:30:00,122.54,122.61,122.42,122.58,14238.0,122.54,122.61,122.42,122.58,14238.0
2019-12-03 14:40:00,122.57,122.7,122.56,122.7,7123.0,122.57,122.7,122.56,122.7,7123.0
2019-12-03 14:50:00,122.74,122.88,122.68,122.73,13823.0,122.74,122.88,122.68,122.73,13823.0
2019-12-03 15:00:00,122.77,122.81,122.6,122.65,11664.0,122.77,122.81,122.6,122.65,11664.0
2019-12-03 15:10:00,122.65,122.83,122.64,122.72,9743.0,122.65,122.83,122.64,122.72,9743.0
2019-12-03 15:20:00,122.74,122.96,122.73,122.77,14264.0,122.74,122.96,122.73,122.77,14264.0
2019-12-03 15:30:00,122.78,122.87,122.73,122.81,15366.0,122.78,122.87,122.73,122.81,15366.0
2019-12-03 15:40:00,122.81,122.93,122.73,122.91,21571.0,122.81,122.93,122.73,122.91,21571.0
2019-12-03 15:50:00,122.94,123.15,122.64,123.12,153611.0,122.94,123.15,122.64,123.12,153611.0
2019-12-04 09:30:00,123.95,124.13,123.45,123.66,47232.0,123.95,124.13,123.45,123.66,47232.0
2019-12-04 09:40:00,123.8,123.91,123.21,123.21,15710.0,123.8,123.91,123.21,123.21,15710.0
2019-12-04 09:50:00,123.22,123.81,123.17,123.56,21737.0,123.22,123.81,123.17,123.56,21737.0
2019-12-04 10:00:00,123.49,123.62,122.98,123.05,13514.0,123.49,123.62,122.98,123.05,13514.0
2019-12-04 10:10:00,123.08,123.23,122.59,122.65,11958.0,123.08,123.23,122.59,122.65,11958.0
2019-12-04 10:20:00,122.76,123.01,122.67,122.88,8087.0,122.76,123.01,122.67,122.88,8087.0
2019-12-04 10:30:00,122.91,123.06,122.79,122.96,7747.0,122.91,123.06,122.79,122.96,7747.0
2019-12-04 10:40:00,123.03,123.15,122.81,123.1,9383.0,123.03,123.15,122.81,123.1,9383.0
2019-12-04 10:50:00,123.16,123.16,122.87,122.92,4900.0,123.16,123.16,122.87,122.92,4900.0
2019-12-04 11:00:00,122.88,122.89,122.52,122.52,6800.0,122.88,122.89,122.52,122.52,6800.0
2019-12-04 11:10:00,122.51,122.68,122.49,122.67,4375.0,122.51,122.68,122.49,122.67,4375.0
2019-12-04 11:20:00,122.66,122.73,122.57,122.69,6551.0,122.66,122.73,122.57,122.69,6551.0
2019-12-04 11:30:00,122.64,122.76,122.42,122.43,8228.0,122.64,122.76,122.42,122.43,8228.0
2019-12-04 11:40:00,122.47,122.61,122.39,122.57,4700.0,122.47,122.61,122.39,122.57,4700.0
2019-12-04 11:50:00,122.6,122.7,122.45,122.51,5511.0,122.6,122.7,122.45,122.51,5511.0
2019-12-04 12:00:00,122.55,122.55,122.34,122.34,7674.0,122.55,122.55,122.34,122.34,7674.0
2019-12-04 12:10:00,122.3,122.3,122.05,122.12,7171.0,122.3,122.3,122.05,122.12,7171.0
2019-12-04 12:20:00,122.1,122.1,121.75,121.81,9120.0,122.1,122.1,121.75,121.81,9120.0
2019-12-04 12:30:00,121.87,121.94,121.77,121.84,6600.0,121.87,121.94,121.77,121.84,6600.0
2019-12-04 12:40:00,121.83,121.9,121.71,121.78,6825.0,121.83,121.9,121.71,121.78,6825.0
2019-12-04 12:50:00,121.83,122.16,121.83,122.15,11462.0,121.83,122.16,121.83,122.15,11462.0
2019-12-04 13:00:00,122.11,122.11,121.78,121.86,4642.0,122.11,122.11,121.78,121.86,4642.0
2019-12-04 13:10:00,121.86,122.05,121.83,121.88,4196.0,121.86,122.05,121.83,121.88,4196.0
2019-12-04 13:20:00,121.93,122.08,121.79,122.02,5872.0,121.93,122.08,121.79,122.02,5872.0
2019-12-04 13:30:00,122.12,122.32,122.1,122.28,4600.0,122.12,122.32,122.1,122.28,4600.0
2019-12-04 13:40:00,122.24,122.25,121.95,122.04,12921.0,122.24,122.25,121.95,122.04,12921.0
2019-12-04 13:50:00,121.99,122.02,121.86,121.91,5400.0,121.99,122.02,121.86,121.91,5400.0
2019-12-04 14:00:00,121.96,122.15,121.95,122.04,8062.0,121.96,122.15,121.95,122.04,8062.0
2019-12-04 14:10:00,122.03,122.17,122.03,122.09,3850.0,122.03,122.17,122.03,122.09,3850.0
2019-12-04 14:20:00,122.1,122.14,121.85,121.85,11015.0,122.1,122.14,121.85,121.85,11015.0
2019-12-04 14:30:00,121.84,122.05,121.79,122.0,5789.0,121.84,122.05,121.79,122.0,5789.0
2019-12-04 14:40:00,122.01,122.25,121.96,122.18,7795.0,122.01,122.25,121.96,122.18,7795.0
2019-12-04 14:50:00,122.21,122.3,122.11,122.17,5493.0,122.21,122.3,122.11,122.17,5493.0
2019-12-04 15:00:00,122.14,122.31,122.14,122.19,6800.0,122.14,122.31,122.14,122.19,6800.0
2019-12-04 15:10:00,122.17,122.26,122.13,122.16,5400.0,122.17,122.26,122.13,122.16,5400.0
2019-12-04 15:20:00,122.17,122.18,122.08,122.12,6250.0,122.17,122.18,122.08,122.12,6250.0
2019-12-04 15:30:00,122.12,122.33,122.12,122.33,64418.0,122.12,122.33,122.12,122.33,64418.0
2019-12-04 15:40:00,122.29,122.3,122.14,122.25,14420.0,122.29,122.3,122.14,122.25,14420.0
2019-12-04 15:50:00,122.25,122.31,121.89,121.97,76866.0,122.25,122.31,121.89,121.97,76866.0
2019-12-05 09:30:00,121.73,122.4,121.71,121.97,29590.0,121.73,122.4,121.71,121.97,29590.0
2019-12-05 09:40:00,121.81,122.04,121.14,121.48,8151.0,121.81,122.04,121.14,121.48,8151.0
2019-12-05 09:50:00,121.42,122.0,121.39,122.0,13951.0,121.42,122.0,121.39,122.0,13951.0
2019-12-05 10:00:00,122.0,122.23,121.74,121.75,11356.0,122.0,122.23,121.74,121.75,11356.0
2019-12-05 10:10:00,121.8,122.18,121.73,122.18,9398.0,121.8,122.18,121.73,122.18,9398.0
2019-12-05 10:20:00,122.17,122.54,122.14,122.54,23090.0,122.17,122.54,122.14,122.54,23090.0
2019-12-05 10:30:00,122.6,122.84,122.49,122.69,11790.0,122.6,122.84,122.49,122.69,11790.0
2019-12-05 10:40:00,122.7,122.92,122.6,122.67,11325.0,122.7,122.92,122.6,122.67,11325.0
2019-12-05 10:50:00,122.7,122.94,122.69,122.93,9160.0,122.7,122.94,122.69,122.93,9160.0
2019-12-05 11:00:00,122.88,123.24,122.84,123.19,9588.0,122.88,123.24,122.84,123.19,9588.0
2019-12-05 11:10:00,123.25,123.31,123.09,123.13,11423.0,123.25,123.31,123.09,123.13,11423.0
2019-12-05 11:20:00,123.15,123.23,122.87,123.02,10778.0,123.15,123.23,122.87,123.02,10778.0
2019-12-05 11:30:00,123.02,123.42,123.02,123.37,9674.0,123.02,123.42,123.02,123.37,9674.0
2019-12-05 11:40:00,123.39,123.42,123.19,123.28,7534.0,123.39,123.42,123.19,123.28,7534.0
2019-12-05 11:50:00,123.31,123.38,123.14,123.17,6393.0,123.31,123.38,123.14,123.17,6393.0
2019-12-05 12:00:00,123.14,123.35,123.14,123.21,7400.0,123.14,123.35,123.14,123.21,7400.0
2019-12-05 12:10:00,123.26,123.39,123.19,123.38,4100.0,123.26,123.39,123.19,123.38,4100.0
2019-12-05 12:20:00,123.38,123.48,123.33,123.4,5445.0,123.38,123.48,123.33,123.4,5445.0
2019-12-05 12:30:00,123.41,123.41,123.19,123.35,4698.0,123.41,123.41,123.19,123.35,4698.0
2019-12-05 12:40:00,123.36,123.4,123.3,123.3,3975.0,123.36,123.4,123.3,123.3,3975.0
2019-12-05 12:50:00,123.38,123.4,123.25,123.25,4496.0,123.38,123.4,123.25,123.25,4496.0
2019-12-05 13:00:00,123.25,123.45,123.24,123.44,4000.0,123.25,123.45,123.24,123.44,4000.0
2019-12-05 13:10:00,123.48,123.57,123.24,123.24,13453.0,123.48,123.57,123.24,123.24,13453.0
2019-12-05 13:20:00,123.25,123.3,123.05,123.27,5368.0,123.25,123.3,123.05,123.27,5368.0
2019-12-05 13:30:00,123.24,123.39,123.13,123.3,7665.0,123.24,123.39,123.13,123.3,7665.0
2019-12-05 13:40:00,123.28,123.51,123.25,123.49,4731.0,123.28,123.51,123.25,123.49,4731.0
2019-12-05 13:50:00,123.44,123.59,123.41,123.57,6020.0,123.44,123.59,123.41,123.57,6020.0
2019-12-05 14:00:00,123.6,123.67,123.53,123.53,6220.0,123.6,123.67,123.53,123.53,6220.0
2019-12-05 14:10:00,123.55,123.75,123.54,123.63,8134.0,123.55,123.75,123.54,123.63,8134.0
2019-12-05 14:20:00,123.66,123.68,123.56,123.61,4100.0,123.66,123.68,123.56,123.61,4100.0
2019-12-05 14:30:00,123.64,123.8,123.52,123.79,9508.0,123.64,123.8,123.52,123.79,9508.0
2019-12-05 14:40:00,123.81,123.83,123.7,123.73,7900.0,123.81,123.83,123.7,123.73,7900.0
2019-12-05 14:50:00,123.81,123.96,123.59,123.69,37715.0,123.81,123.96,123.59,123.69,37715.0
2019-12-05 15:00:00,123.73,123.88,123.69,123.8,18447.0,123.73,123.88,123.69,123.8,18447.0
2019-12-05 15:10:00,123.83,123.99,123.82,123.88,25623.0,123.83,123.99,123.82,123.88,25623.0
2019-12-05 15:20:00,123.89,124.03,123.85,124.02,13314.0,123.89,124.03,123.85,124.02,13314.0
2019-12-05 15:30:00,124.0,124.0,123.77,123.81,15979.0,124.0,124.0,123.77,123.81,15979.0
2019-12-05 15:40:00,123.88,124.06,123.85,123.99,50110.0,123.88,124.06,123.85,123.99,50110.0
2019-12-05 15:50:00,123.98,124.0,123.83,123.96,106366.0,123.98,124.0,123.83,123.96,106366.0
2019-12-06 09:30:00,123.75,124.95,123.75,124.23,68521.0,123.75,124.95,123.75,124.23,68521.0
2019-12-06 09:40:00,124.02,124.08,123.22,123.66,22922.0,124.02,124.08,123.22,123.66,22922.0
2019-12-06 09:50:00,123.7,123.75,123.1,123.7,15768.0,123.7,123.75,123.1,123.7,15768.0
2019-12-06 10:00:00,123.7,123.8,123.19,123.38,20787.0,123.7,123.8,123.19,123.38,20787.0
2019-12-06 10:10:00,123.39,123.57,123.09,123.48,18735.0,123.39,123.57,123.09,123.48,18735.0
2019-12-06 10:20:00,123.46,123.7,123.02,123.09,19123.0,123.46,123.7,123.02,123.09,19123.0
2019-12-06 10:30:00,123.09,123.18,122.85,123.04,19073.0,123.09,123.18,122.85,123.04,19073.0
2019-12-06 10:40:00,123.11,123.23,122.99,123.11,21405.0,123.11,123.23,122.99,123.11,21405.0
2019-12-06 10:50:00,123.23,123.67,123.23,123.6,9341.0,123.23,123.67,123.23,123.6,9341.0
2019-12-06 11:00:00,123.64,123.64,123.14,123.3,10110.0,123.64,123.64,123.14,123.3,10110.0
2019-12-06 11:10:00,123.32,123.73,123.3,123.62,8804.0,123.32,123.73,123.3,123.62,8804.0
2019-12-06 11:20:00,123.6,123.6,123.34,123.34,18779.0,123.6,123.6,123.34,123.34,18779.0
2019-12-06 11:30:00,123.33,123.33,123.1,123.14,10281.0,123.33,123.33,123.1,123.14,10281.0
2019-12-06 11:40:00,123.13,123.26,123.06,123.13,9860.0,123.13,123.26,123.06,123.13,9860.0
2019-12-06 11:50:00,123.1,123.15,122.96,123.13,6606.0,123.1,123.15,122.96,123.13,6606.0
2019-12-06 12:00:00,123.14,123.16,122.98,123.06,10253.0,123.14,123.16,122.98,123.06,10253.0
2019-12-06 12:10:00,123.08,123.27,123.08,123.27,12024.0,123.08,123.27,123.08,123.27,12024.0
2019-12-06 12:20:00,123.28,123.4,123.27,123.38,5881.0,123.28,123.4,123.27,123.38,5881.0
2019-12-06 12:30:00,123.37,123.53,123.27,123.47,8074.0,123.37,123.53,123.27,123.47,8074.0
2019-12-06 12:40:00,123.49,123.54,123.44,123.44,5354.0,123.49,123.54,123.44,123.44,5354.0
2019-12-06 12:50:00,123.41,123.41,123.19,123.21,17219.0,123.41,123.41,123.19,123.21,17219.0
2019-12-06 13:00:00,123.19,123.31,123.15,123.19,10502.0,123.19,123.31,123.15,123.19,10502.0
2019-12-06 13:10:00,123.21,123.3,123.17,123.17,7402.0,123.21,123.3,123.17,123.17,7402.0
2019-12-06 13:20:00,123.19,123.35,123.15,123.34,6341.0,123.19,123.35,123.15,123.34,6341.0
2019-12-06 13:30:00,123.34,123.34,123.04,123.13,9383.0,123.34,123.34,123.04,123.13,9383.0
2019-12-06 13:40:00,123.15,123.2,123.04,123.04,9288.0,123.15,123.2,123.04,123.04,9288.0
2019-12-06 13:50:00,123.06,123.15,122.98,123.08,16102.0,123.06,123.15,122.98,123.08,16102.0
2019-12-06 14:00:00,123.08,123.27,123.07,123.23,7778.0,123.08,123.27,123.07,123.23,7778.0
2019-12-06 14:10:00,123.26,123.26,123.01,123.13,23889.0,123.26,123.26,123.01,123.13,23889.0
2019-12-06 14:20:00,123.09,123.44,123.09,123.35,30509.0,123.09,123.44,123.09,123.35,30509.0
2019-12-06 14:30:00,123.37,123.47,123.33,123.47,6536.0,123.37,123.47,123.33,123.47,6536.0
2019-12-06 14:40:00,123.47,123.53,123.41,123.45,13123.0,123.47,123.53,123.41,123.45,13123.0
2019-12-06 14:50:00,123.43,123.43,123.22,123.29,6633.0,123.43,123.43,123.22,123.29,6633.0
2019-12-06 15:00:00,123.31,123.41,123.28,123.38,5877.0,123.31,123.41,123.28,123.38,5877.0
2019-12-06 15:10:00,123.38,123.43,123.3,123.41,8599.0,123.38,123.43,123.3,123.41,8599.0
2019-12-06 15:20:00,123.42,123.5,123.36,123.5,15595.0,123.42,123.5,123.36,123.5,15595.0
2019-12-06 15:30:00,123.49,123.62,123.46,123.62,20838.0,123.49,123.62,123.46,123.62,20838.0
2019-12-06 15:40:00,123.58,123.82,123.58,123.65,24980.0,123.58,123.82,123.58,123.65,24980.0
2019-12-06 15:50:00,123.65,123.8,123.65,123.73,73414.0,123.65,123.8,123.65,123.73,73414.0
2019-12-09 09:30:00,122.8,122.99,119.22,119.89,172067.0,122.8,122.99,119.22,119.89,172067.0
2019-12-09 09:40:00,119.8,120.75,119.66,120.67,59688.0,119.8,120.75,119.66,120.67,59688.0
2019-12-09 09:50:00,120.73,120.79,119.88,120.48,50072.0,120.73,120.79,119.88,120.48,50072.0
2019-12-09 10:00:00,120.57,121.47,120.56,121.13,70158.0,120.57,121.47,120.56,121.13,70158.0
2019-12-09 10:10:00,121.15,121.5,120.83,121.1,66985.0,121.15,121.5,120.83,121.1,66985.0
2019-12-09 10:20:00,121.04,121.1,120.45,120.45,17068.0,121.04,121.1,120.45,120.45,17068.0
2019-12-09 10:30:00,120.4,120.49,120.06,120.19,13169.0,120.4,120.49,120.06,120.19,13169.0
2019-12-09 10:40:00,120.18,120.74,120.18,120.68,13287.0,120.18,120.74,120.18,120.68,13287.0
2019-12-09 10:50:00,120.64,120.7,120.41,120.65,26544.0,120.64,120.7,120.41,120.65,26544.0
2019-12-09 11:00:00,120.7,120.78,120.33,120.33,17869.0,120.7,120.78,120.33,120.33,17869.0
2019-12-09 11:10:00,120.34,120.83,120.34,120.76,14706.0,120.34,120.83,120.34,120.76,14706.0
2019-12-09 11:20:00,120.71,120.8,120.5,120.63,28322.0,120.71,120.8,120.5,120.63,28322.0
2019-12-09 11:30:00,120.68,120.76,120.46,120.68,34410.0,120.68,120.76,120.46,120.68,34410.0
2019-12-09 11:40:00,120.65,120.84,120.5,120.84,16416.0,120.65,120.84,120.5,120.84,16416.0
2019-12-09 11:50:00,120.84,120.84,120.63,120.76,17059.0,120.84,120.84,120.63,120.76,17059.0
2019-12-09 12:00:00,120.8,121.06,120.8,120.85,22953.0,120.8,121.06,120.8,120.85,22953.0
2019-12-09 12:10:00,120.87,120.95,120.76,120.8,12954.0,120.87,120.95,120.76,120.8,12954.0
2019-12-09 12:20:00,120.76,120.85,120.68,120.73,18982.0,120.76,120.85,120.68,120.73,18982.0
2019-12-09 12:30:00,120.7,120.79,120.61,120.62,17289.0,120.7,120.79,120.61,120.62,17289.0
2019-12-09 12:40:00,120.6,120.66,120.51,120.6,7880.0,120.6,120.66,120.51,120.6,7880.0
2019-12-09 12:50:00,120.6,120.71,120.57,120.68,10628.0,120.6,120.71,120.57,120.68,10628.0
2019-12-09 13:00:00,120.69,120.74,120.58,120.7,10473.0,120.69,120.74,120.58,120.7,10473.0
2019-12-09 13:10:00,120.69,120.79,120.66,120.66,12284.0,120.69,120.79,120.66,120.66,12284.0
2019-12-09 13:20:00,120.65,120.65,120.44,120.45,7984.0,120.65,120.65,120.44,120.45,7984.0
2019-12-09 13:30:00,120.43,120.43,120.27,120.32,13648.0,120.43,120.43,120.27,120.32,13648.0
2019-12-09 13:40:00,120.32,120.37,120.19,120.25,11067.0,120.32,120.37,120.19,120.25,11067.0
2019-12-09 13:50:00,120.23,120.32,120.16,120.3,12440.0,120.23,120.32,120.16,120.3,12440.0
2019-12-09 14:00:00,120.31,120.47,120.22,120.22,12845.0,120.31,120.47,120.22,120.22,12845.0
2019-12-09 14:10:00,120.21,120.26,120.09,120.22,10840.0,120.21,120.26,120.09,120.22,10840.0
2019-12-09 14:20:00,120.25,120.37,120.23,120.32,16315.0,120.25,120.37,120.23,120.32,16315.0
2019-12-09 14:30:00,120.34,120.43,120.28,120.32,17785.0,120.34,120.43,120.28,120.32,17785.0
2019-12-09 14:40:00,120.32,120.32,120.11,120.11,16488.0,120.32,120.32,120.11,120.11,16488.0
2019-12-09 14:50:00,120.1,120.18,120.05,120.17,13059.0,120.1,120.18,120.05,120.17,13059.0
2019-12-09 15:00:00,120.16,120.36,120.15,120.25,11209.0,120.16,120.36,120.15,120.25,11209.0
2019-12-09 15:10:00,120.25,120.33,120.19,120.3,12690.0,120.25,120.33,120.19,120.3,12690.0
2019-12-09 15:20:00,120.32,120.38,120.05,120.05,14657.0,120.32,120.38,120.05,120.05,14657.0
2019-12-09 15:30:00,120.05,120.15,120.0,120.0,22247.0,120.05,120.15,120.0,120.0,22247.0
2019-12-09 15:40:00,120.0,120.23,120.0,120.13,29238.0,120.0,120.23,120.0,120.13,29238.0
2019-12-09 15:50:00,120.1,120.2,120.01,120.08,109222.0,120.1,120.2,120.01,120.08,109222.0
2019-12-10 09:30:00,120.78,121.06,119.8,119.83,51484.0,120.78,121.06,119.8,119.83,51484.0
2019-12-10 09:40:00,119.85,120.06,119.51,119.86,27072.0,119.85,120.06,119.51,119.86,27072.0
2019-12-10 09:50:00,119.77,120.11,119.66,119.78,14447.0,119.77,120.11,119.66,119.78,14447.0
2019-12-10 10:00:00,119.91,120.3,119.65,119.92,32517.0,119.91,120.3,119.65,119.92,32517.0
2019-12-10 10:10:00,119.92,120.19,119.65,120.19,8248.0,119.92,120.19,119.65,120.19,8248.0
2019-12-10 10:20:00,120.11,120.52,120.03,120.52,17947.0,120.11,120.52,120.03,120.52,17947.0
2019-12-10 10:30:00,120.46,120.77,120.42,120.47,10371.0,120.46,120.77,120.42,120.47,10371.0
2019-12-10 10:40:00,120.49,120.64,120.32,120.33,12863.0,120.49,120.64,120.32,120.33,12863.0
2019-12-10 10:50:00,120.33,120.66,120.17,120.6,16671.0,120.33,120.66,120.17,120.6,16671.0
2019-12-10 11:00:00,120.66,120.98,120.55,120.77,30094.0,120.66,120.98,120.55,120.77,30094.0
2019-12-10 11:10:00,120.8,120.92,120.51,120.68,12239.0,120.8,120.92,120.51,120.68,12239.0
2019-12-10 11:20:00,120.66,121.2,120.65,121.17,19384.0,120.66,121.2,120.65,121.17,19384.0
2019-12-10 11:30:00,121.16,121.45,121.15,121.23,17594.0,121.16,121.45,121.15,121.23,17594.0
2019-12-10 11:40:00,121.29,121.4,121.22,121.3,7145.0,121.29,121.4,121.22,121.3,7145.0
2019-12-10 11:50:00,121.34,121.6,121.33,121.6,11313.0,121.34,121.6,121.33,121.6,11313.0
2019-12-10 12:00:00,121.56,121.64,121.43,121.55,14741.0,121.56,121.64,121.43,121.55,14741.0
2019-12-10 12:10:00,121.52,121.53,121.36,121.4,7200.0,121.52,121.53,121.36,121.4,7200.0
2019-12-10 12:20:00,121.36,121.45,121.27,121.45,10601.0,121.36,121.45,121.27,121.45,10601.0
2019-12-10 12:30:00,121.45,121.62,121.45,121.6,8265.0,121.45,121.62,121.45,121.6,8265.0
2019-12-10 12:40:00,121.68,121.68,121.55,121.58,18513.0,121.68,121.68,121.55,121.58,18513.0
2019-12-10 12:50:00,121.56,121.73,121.45,121.71,18863.0,121.56,121.73,121.45,121.71,18863.0
2019-12-10 13:00:00,121.7,121.86,121.69,121.78,7721.0,121.7,121.86,121.69,121.78,7721.0
2019-12-10 13:10:00,121.8,121.89,121.72,121.83,8265.0,121.8,121.89,121.72,121.83,8265.0
2019-12-10 13:20:00,121.88,122.0,121.82,121.98,10561.0,121.88,122.0,121.82,121.98,10561.0
2019-12-10 13:30:00,121.96,122.14,121.93,122.09,9538.0,121.96,122.14,121.93,122.09,9538.0
2019-12-10 13:40:00,122.1,122.12,122.02,122.05,6919.0,122.1,122.12,122.02,122.05,6919.0
2019-12-10 13:50:00,122.09,122.2,122.04,122.18,10308.0,122.09,122.2,122.04,122.18,10308.0
2019-12-10 14:00:00,122.19,122.34,122.16,122.34,8403.0,122.19,122.34,122.16,122.34,8403.0
2019-12-10 14:10:00,122.3,122.4,122.25,122.26,6770.0,122.3,122.4,122.25,122.26,6770.0
2019-12-10 14:20:00,122.26,122.34,122.2,122.29,7039.0,122.26,122.34,122.2,122.29,7039.0
2019-12-10 14:30:00,122.38,122.46,122.32,122.36,13368.0,122.38,122.46,122.32,122.36,13368.0
2019-12-10 14:40:00,122.35,122.44,122.33,122.44,9007.0,122.35,122.44,122.33,122.44,9007.0
2019-12-10 14:50:00,122.41,122.53,122.39,122.43,9823.0,122.41,122.53,122.39,122.43,9823.0
2019-12-10 15:00:00,122.43,122.49,122.15,122.21,16810.0,122.43,122.49,122.15,122.21,16810.0
2019-12-10 15:10:00,122.23,122.23,122.11,122.11,12832.0,122.23,122.23,122.11,122.11,12832.0
2019-12-10 15:20:00,122.13,122.16,122.06,122.07,12798.0,122.13,122.16,122.06,122.07,12798.0
2019-12-10 15:30:00,122.09,122.1,121.75,122.04,28644.0,122.09,122.1,121.75,122.04,28644.0
2019-12-10 15:40:00,122.06,122.38,122.06,122.34,51608.0,122.06,122.38,122.06,122.34,51608.0
2019-12-10 15:50:00,122.34,122.43,122.06,122.28,98083.0,122.34,122.43,122.06,122.28,98083.0
2019-12-11 09:30:00,122.22,123.4,122.07,123.34,42804.0,122.22,123.4,122.07,123.34,42804.0
2019-12-11 09:40:00,123.3,123.8,122.99,123.0,23564.0,123.3,123.8,122.99,123.0,23564.0
2019-12-11 09:50:00,122.87,123.21,122.66,123.16,18939.0,122.87,123.21,122.66,123.16,18939.0
2019-12-11 10:00:00,123.13,123.17,121.98,122.11,13189.0,123.13,123.17,121.98,122.11,13189.0
2019-12-11 10:10:00,122.19,122.36,122.04,122.14,6820.0,122.19,122.36,122.04,122.14,6820.0
2019-12-11 10:20:00,122.09,122.19,121.9,122.19,5675.0,122.09,122.19,121.9,122.19,5675.0
2019-12-11 10:30:00,122.14,122.14,121.7,121.79,10383.0,122.14,122.14,121.7,121.79,10383.0
2019-12-11 10:40:00,121.75,122.01,121.74,121.86,9479.0,121.75,122.01,121.74,121.86,9479.0
2019-12-11 10:50:00,121.88,121.96,121.39,121.42,6552.0,121.88,121.96,121.39,121.42,6552.0
2019-12-11 11:00:00,121.46,121.51,121.28,121.32,7250.0,121.46,121.51,121.28,121.32,7250.0
2019-12-11 11:10:00,121.31,121.53,121.17,121.38,5561.0,121.31,121.53,121.17,121.38,5561.0
2019-12-11 11:20:00,121.4,121.56,121.34,121.39,4645.0,121.4,121.56,121.34,121.39,4645.0
2019-12-11 11:30:00,121.41,121.56,121.39,121.48,6448.0,121.41,121.56,121.39,121.48,6448.0
2019-12-11 11:40:00,121.46,121.51,121.38,121.47,4620.0,121.46,121.51,121.38,121.47,4620.0
2019-12-11 11:50:00,121.48,121.62,121.4,121.41,12375.0,121.48,121.62,121.4,121.41,12375.0
2019-12-11 12:00:00,121.42,121.6,121.39,121.5,8133.0,121.42,121.6,121.39,121.5,8133.0
2019-12-11 12:10:00,121.5,121.88,121.47,121.77,9486.0,121.5,121.88,121.47,121.77,9486.0
2019-12-11 12:20:00,121.77,121.95,121.74,121.88,3921.0,121.77,121.95,121.74,121.88,3921.0
2019-12-11 12:30:00,121.89,122.02,121.88,121.98,6117.0,121.89,122.02,121.88,121.98,6117.0
2019-12-11 12:40:00,121.95,121.99,121.88,121.93,4875.0,121.95,121.99,121.88,121.93,4875.0
2019-12-11 12:50:00,121.93,122.19,121.93,122.16,6752.0,121.93,122.19,121.93,122.16,6752.0
2019-12-11 13:00:00,122.19,122.19,122.06,122.08,5550.0,122.19,122.19,122.06,122.08,5550.0
2019-12-11 13:10:00,122.06,122.06,121.79,121.79,3567.0,122.06,122.06,121.79,121.79,3567.0
2019-12-11 13:20:00,121.81,121.89,121.8,121.88,4566.0,121.81,121.89,121.8,121.88,4566.0
2019-12-11 13:30:00,121.92,122.0,121.89,121.89,10215.0,121.92,122.0,121.89,121.89,10215.0
2019-12-11 13:40:00,121.91,122.05,121.9,122.04,3406.0,121.91,122.05,121.9,122.04,3406.0
2019-12-11 13:50:00,122.04,122.09,121.95,121.95,5677.0,122.04,122.09,121.95,121.95,5677.0
2019-12-11 14:00:00,121.95,122.24,121.81,122.18,5100.0,121.95,122.24,121.81,122.18,5100.0
2019-12-11 14:10:00,122.18,122.35,122.17,122.25,5623.0,122.18,122.35,122.17,122.25,5623.0
2019-12-11 14:20:00,122.3,122.4,122.26,122.38,4914.0,122.3,122.4,122.26,122.38,4914.0
2019-12-11 14:30:00,122.44,122.44,122.1,122.15,14334.0,122.44,122.44,122.1,122.15,14334.0
2019-12-11 14:40:00,122.15,122.16,121.91,121.92,5665.0,122.15,122.16,121.91,121.92,5665.0
2019-12-11 14:50:00,121.97,122.15,121.97,122.08,7100.0,121.97,122.15,121.97,122.08,7100.0
2019-12-11 15:00:00,122.11,122.2,122.05,122.14,7388.0,122.11,122.2,122.05,122.14,7388.0
2019-12-11 15:10:00,122.12,122.12,122.01,122.01,6726.0,122.12,122.12,122.01,122.01,6726.0
2019-12-11 15:20:00,122.01,122.09,121.98,121.98,6615.0,122.01,122.09,121.98,121.98,6615.0
2019-12-11 15:30:00,122.0,122.07,121.93,121.97,18516.0,122.0,122.07,121.93,121.97,18516.0
2019-12-11 15:40:00,121.98,122.08,121.91,122.0,9400.0,121.98,122.08,121.91,122.0,9400.0
2019-12-11 15:50:00,122.07,122.5,122.03,122.4,76279.0,122.07,122.5,122.03,122.4,76279.0
2019-12-12 09:30:00,122.14,123.4,121.93,123.15,13427.0,122.14,123.4,121.93,123.15,13427.0
2019-12-12 09:40:00,123.19,123.38,122.9,123.32,35388.0,123.19,123.38,122.9,123.32,35388.0
2019-12-12 09:50:00,123.28,123.74,123.27,123.66,27862.0,123.28,123.74,123.27,123.66,27862.0
2019-12-12 10:00:00,123.72,123.8,123.44,123.45,13476.0,123.72,123.8,123.44,123.45,13476.0
2019-12-12 10:10:00,123.49,123.72,123.43,123.56,9920.0,123.49,123.72,123.43,123.56,9920.0
2019-12-12 10:20:00,123.65,124.04,123.54,124.03,14984.0,123.65,124.04,123.54,124.03,14984.0
2019-12-12 10:30:00,123.98,123.98,123.57,123.63,12522.0,123.98,123.98,123.57,123.63,12522.0
2019-12-12 10:40:00,123.57,123.57,123.16,123.29,6086.0,123.57,123.57,123.16,123.29,6086.0
2019-12-12 10:50:00,123.21,123.51,123.19,123.42,8350.0,123.21,123.51,123.19,123.42,8350.0
2019-12-12 11:00:00,123.38,123.46,123.04,123.1,5338.0,123.38,123.46,123.04,123.1,5338.0
2019-12-12 11:10:00,123.1,123.12,122.54,122.68,10193.0,123.1,123.12,122.54,122.68,10193.0
2019-12-12 11:20:00,122.6,122.6,121.91,121.96,6858.0,122.6,122.6,121.91,121.96,6858.0
2019-12-12 11:30:00,121.82,122.18,121.81,122.09,7093.0,121.82,122.18,121.81,122.09,7093.0
2019-12-12 11:40:00,122.05,122.14,121.9,121.95,8253.0,122.05,122.14,121.9,121.95,8253.0
2019-12-12 11:50:00,121.9,122.17,121.72,122.13,8775.0,121.9,122.17,121.72,122.13,8775.0
2019-12-12 12:00:00,122.13,122.15,121.96,122.15,5695.0,122.13,122.15,121.96,122.15,5695.0
2019-12-12 12:10:00,122.01,122.07,121.85,121.93,5506.0,122.01,122.07,121.85,121.93,5506.0
2019-12-12 12:20:00,121.94,121.97,121.69,121.82,11089.0,121.94,121.97,121.69,121.82,11089.0
2019-12-12 12:30:00,121.83,122.26,121.74,122.17,9265.0,121.83,122.26,121.74,122.17,9265.0
2019-12-12 12:40:00,122.22,122.25,122.03,122.17,6396.0,122.22,122.25,122.03,122.17,6396.0
2019-12-12 12:50:00,122.14,122.14,121.73,121.74,25326.0,122.14,122.14,121.73,121.74,25326.0
2019-12-12 13:00:00,121.75,122.13,121.74,122.04,14666.0,121.75,122.13,121.74,122.04,14666.0
2019-12-12 13:10:00,122.0,122.05,121.81,121.84,7776.0,122.0,122.05,121.81,121.84,7776.0
2019-12-12 13:20:00,121.82,122.38,121.59,122.33,47993.0,121.82,122.38,121.59,122.33,47993.0
2019-12-12 13:30:00,122.37,122.96,122.37,122.68,52317.0,122.37,122.96,122.37,122.68,52317.0
2019-12-12 13:40:00,122.66,123.02,122.66,122.89,19467.0,122.66,123.02,122.66,122.89,19467.0
2019-12-12 13:50:00,123.01,123.42,122.91,123.38,21155.0,123.01,123.42,122.91,123.38,21155.0
2019-12-12 14:00:00,123.38,123.59,123.35,123.54,25194.0,123.38,123.59,123.35,123.54,25194.0
2019-12-12 14:10:00,123.52,123.62,123.33,123.46,19715.0,123.52,123.62,123.33,123.46,19715.0
2019-12-12 14:20:00,123.46,123.64,123.35,123.47,12130.0,123.46,123.64,123.35,123.47,12130.0
2019-12-12 14:30:00,123.45,123.95,123.41,123.5,21274.0,123.45,123.95,123.41,123.5,21274.0
2019-12-12 14:40:00,123.57,123.66,123.49,123.63,19611.0,123.57,123.66,123.49,123.63,19611.0
2019-12-12 14:50:00,123.65,123.85,123.52,123.8,16933.0,123.65,123.85,123.52,123.8,16933.0
2019-12-12 15:00:00,123.85,124.29,123.85,124.08,39875.0,123.85,124.29,123.85,124.08,39875.0
2019-12-12 15:10:00,124.07,124.43,124.02,124.43,16848.0,124.07,124.43,124.02,124.43,16848.0
2019-12-12 15:20:00,124.42,124.63,124.42,124.56,35350.0,124.42,124.63,124.42,124.56,35350.0
2019-12-12 15:30:00,124.59,124.74,124.44,124.59,44540.0,124.59,124.74,124.44,124.59,44540.0
2019-12-12 15:40:00,124.59,125.04,124.51,125.04,60421.0,124.59,125.04,124.51,125.04,60421.0
2019-12-12 15:50:00,125.06,125.38,125.03,125.26,214929.0,125.06,125.38,125.03,125.26,214929.0
2019-12-13 09:30:00,125.17,125.17,122.5,122.7,61958.0,125.17,125.17,122.5,122.7,61958.0
2019-12-13 09:40:00,122.9,123.68,122.81,123.5,23242.0,122.9,123.68,122.81,123.5,23242.0
2019-12-13 09:50:00,123.46,123.6,122.81,122.82,16242.0,123.46,123.6,122.81,122.82,16242.0
2019-12-13 10:00:00,122.86,123.53,122.73,123.46,20567.0,122.86,123.53,122.73,123.46,20567.0
2019-12-13 10:10:00,123.56,123.56,122.36,122.54,24210.0,123.56,123.56,122.36,122.54,24210.0
2019-12-13 10:20:00,122.59,122.77,122.37,122.65,19385.0,122.59,122.77,122.37,122.65,19385.0
2019-12-13 10:30:00,122.6,122.71,122.33,122.4,16426.0,122.6,122.71,122.33,122.4,16426.0
2019-12-13 10:40:00,122.4,122.69,121.98,122.09,19635.0,122.4,122.69,121.98,122.09,19635.0
2019-12-13 10:50:00,122.08,122.31,121.96,122.12,24967.0,122.08,122.31,121.96,122.12,24967.0
2019-12-13 11:00:00,122.15,122.48,122.15,122.38,18212.0,122.15,122.48,122.15,122.38,18212.0
2019-12-13 11:10:00,122.45,122.54,122.14,122.14,6898.0,122.45,122.54,122.14,122.14,6898.0
2019-12-13 11:20:00,122.13,122.18,121.74,121.78,12782.0,122.13,122.18,121.74,121.78,12782.0
2019-12-13 11:30:00,121.82,122.1,121.79,122.04,13370.0,121.82,122.1,121.79,122.04,13370.0
2019-12-13 11:40:00,122.09,122.09,121.74,121.77,11201.0,122.09,122.09,121.74,121.77,11201.0
2019-12-13 11:50:00,121.77,122.11,121.77,122.04,15922.0,121.77,122.11,121.77,122.04,15922.0
2019-12-13 12:00:00,122.09,122.1,121.85,122.03,8767.0,122.09,122.1,121.85,122.03,8767.0
2019-12-13 12:10:00,122.06,122.13,121.9,121.97,8459.0,122.06,122.13,121.9,121.97,8459.0
2019-12-13 12:20:00,121.92,122.03,121.85,121.9,16317.0,121.92,122.03,121.85,121.9,16317.0
2019-12-13 12:30:00,121.93,121.96,121.8,121.96,8154.0,121.93,121.96,121.8,121.96,8154.0
2019-12-13 12:40:00,121.93,122.0,121.89,121.97,5274.0,121.93,122.0,121.89,121.97,5274.0
2019-12-13 12:50:00,121.99,122.33,121.97,122.17,15275.0,121.99,122.33,121.97,122.17,15275.0
2019-12-13 13:00:00,122.15,122.39,122.15,122.26,9092.0,122.15,122.39,122.15,122.26,9092.0
2019-12-13 13:10:00,122.18,122.27,121.96,122.26,18565.0,122.18,122.27,121.96,122.26,18565.0
2019-12-13 13:20:00,122.31,122.31,122.19,122.29,11742.0,122.31,122.31,122.19,122.29,11742.0
2019-12-13 13:30:00,122.3,122.37,122.22,122.31,8533.0,122.3,122.37,122.22,122.31,8533.0
2019-12-13 13:40:00,122.31,122.51,122.28,122.51,13722.0,122.31,122.51,122.28,122.51,13722.0
2019-12-13 13:50:00,122.51,122.84,122.45,122.82,14364.0,122.51,122.84,122.45,122.82,14364.0
2019-12-13 14:00:00,122.83,123.03,122.8,122.96,11806.0,122.83,123.03,122.8,122.96,11806.0
2019-12-13 14:10:00,122.93,123.0,122.82,122.93,15068.0,122.93,123.0,122.82,122.93,15068.0
2019-12-13 14:20:00,122.93,122.99,122.82,122.95,6373.0,122.93,122.99,122.82,122.95,6373.0
2019-12-13 14:30:00,122.96,123.04,122.8,123.02,11453.0,122.96,123.04,122.8,123.02,11453.0
2019-12-13 14:40:00,123.04,123.13,122.97,123.08,6869.0,123.04,123.13,122.97,123.08,6869.0
2019-12-13 14:50:00,123.05,123.12,122.92,123.02,7924.0,123.05,123.12,122.92,123.02,7924.0
2019-12-13 15:00:00,123.02,123.07,122.72,122.83,22419.0,123.02,123.07,122.72,122.83,22419.0
2019-12-13 15:10:00,122.84,122.85,122.75,122.82,12736.0,122.84,122.85,122.75,122.82,12736.0
2019-12-13 15:20:00,122.82,122.82,122.5,122.53,15249.0,122.82,122.82,122.5,122.53,15249.0
2019-12-13 15:30:00,122.54,122.59,122.24,122.33,29508.0,122.54,122.59,122.24,122.33,29508.0
2019-12-13 15:40:00,122.33,122.35,121.9,121.97,48155.0,122.33,122.35,121.9,121.97,48155.0
2019-12-13 15:50:00,121.97,122.5,121.73,121.81,150971.0,121.97,122.5,121.73,121.81,150971.0
2019-12-16 09:30:00,122.41,123.23,122.02,122.43,51156.0,122.41,123.23,122.02,122.43,51156.0
2019-12-16 09:40:00,122.37,122.58,121.99,122.52,9204.0,122.37,122.58,121.99,122.52,9204.0
2019-12-16 09:50:00,122.52,122.91,122.5,122.82,11312.0,122.52,122.91,122.5,122.82,11312.0
2019-12-16 10:00:00,122.82,123.34,122.75,123.26,7900.0,122.82,123.34,122.75,123.26,7900.0
2019-12-16 10:10:00,123.3,123.32,122.95,123.17,11484.0,123.3,123.32,122.95,123.17,11484.0
2019-12-16 10:20:00,123.15,123.27,123.01,123.19,8080.0,123.15,123.27,123.01,123.19,8080.0
2019-12-16 10:30:00,123.19,123.28,123.01,123.01,9613.0,123.19,123.28,123.01,123.01,9613.0
2019-12-16 10:40:00,123.03,123.2,123.02,123.05,5116.0,123.03,123.2,123.02,123.05,5116.0
2019-12-16 10:50:00,123.06,123.13,122.62,122.75,6077.0,123.06,123.13,122.62,122.75,6077.0
2019-12-16 11:00:00,122.72,122.83,122.7,122.82,3612.0,122.72,122.83,122.7,122.82,3612.0
2019-12-16 11:10:00,122.81,122.92,122.74,122.78,4828.0,122.81,122.92,122.74,122.78,4828.0
2019-12-16 11:20:00,122.75,123.06,122.75,123.03,8170.0,122.75,123.06,122.75,123.03,8170.0
2019-12-16 11:30:00,123.05,123.05,122.74,122.75,8574.0,123.05,123.05,122.74,122.75,8574.0
2019-12-16 11:40:00,122.8,122.99,122.68,122.99,4280.0,122.8,122.99,122.68,122.99,4280.0
2019-12-16 11:50:00,122.98,123.21,122.93,123.19,8714.0,122.98,123.21,122.93,123.19,8714.0
2019-12-16 12:00:00,123.23,123.5,123.22,123.23,10653.0,123.23,123.5,123.22,123.23,10653.0
2019-12-16 12:10:00,123.2,123.22,122.86,123.09,13671.0,123.2,123.22,122.86,123.09,13671.0
2019-12-16 12:20:00,123.0,123.01,122.8,122.86,9875.0,123.0,123.01,122.8,122.86,9875.0
2019-12-16 12:30:00,122.87,123.1,122.87,123.1,4145.0,122.87,123.1,122.87,123.1,4145.0
2019-12-16 12:40:00,123.08,123.13,123.0,123.12,2720.0,123.08,123.13,123.0,123.12,2720.0
2019-12-16 12:50:00,123.1,123.12,123.02,123.12,2303.0,123.1,123.12,123.02,123.12,2303.0
2019-12-16 13:00:00,123.11,123.2,122.99,123.0,3928.0,123.11,123.2,122.99,123.0,3928.0
2019-12-16 13:10:00,122.99,123.03,122.88,122.92,6943.0,122.99,123.03,122.88,122.92,6943.0
2019-12-16 13:20:00,122.93,122.97,122.88,122.97,3878.0,122.93,122.97,122.88,122.97,3878.0
2019-12-16 13:30:00,122.98,123.03,122.91,122.93,6399.0,122.98,123.03,122.91,122.93,6399.0
2019-12-16 13:40:00,122.91,123.08,122.9,123.03,24000.0,122.91,123.08,122.9,123.03,24000.0
2019-12-16 13:50:00,123.03,123.03,122.91,122.96,6998.0,123.03,123.03,122.91,122.96,6998.0
2019-12-16 14:00:00,122.97,123.06,122.96,122.97,12971.0,122.97,123.06,122.96,122.97,12971.0
2019-12-16 14:10:00,122.97,122.99,122.86,122.96,5171.0,122.97,122.99,122.86,122.96,5171.0
2019-12-16 14:20:00,122.94,123.02,122.82,122.85,3095.0,122.94,123.02,122.82,122.85,3095.0
2019-12-16 14:30:00,122.9,122.9,122.82,122.83,3745.0,122.9,122.9,122.82,122.83,3745.0
2019-12-16 14:40:00,122.89,123.06,122.89,122.99,8591.0,122.89,123.06,122.89,122.99,8591.0
2019-12-16 14:50:00,123.0,123.08,122.98,123.06,4160.0,123.0,123.08,122.98,123.06,4160.0
2019-12-16 15:00:00,122.98,123.17,122.97,123.09,3407.0,122.98,123.17,122.97,123.09,3407.0
2019-12-16 15:10:00,123.08,123.13,122.96,122.97,10654.0,123.08,123.13,122.96,122.97,10654.0
2019-12-16 15:20:00,122.96,123.02,122.93,122.99,7598.0,122.96,123.02,122.93,122.99,7598.0
2019-12-16 15:30:00,122.97,123.06,122.92,122.99,11870.0,122.97,123.06,122.92,122.99,11870.0
2019-12-16 15:40:00,122.99,122.99,122.79,122.87,11083.0,122.99,122.99,122.79,122.87,11083.0
2019-12-16 15:50:00,122.94,122.99,122.68,122.71,53403.0,122.94,122.99,122.68,122.71,53403.0
2019-12-17 09:30:00,122.71,123.29,122.39,122.63,27092.0,122.71,123.29,122.39,122.63,27092.0
2019-12-17 09:40:00,122.45,122.55,121.51,121.62,14541.0,122.45,122.55,121.51,121.62,14541.0
2019-12-17 09:50:00,121.68,121.93,121.51,121.78,12186.0,121.68,121.93,121.51,121.78,12186.0
2019-12-17 10:00:00,121.85,122.0,121.63,121.87,9563.0,121.85,122.0,121.63,121.87,9563.0
2019-12-17 10:10:00,121.88,122.1,121.75,122.02,6600.0,121.88,122.1,121.75,122.02,6600.0
2019-12-17 10:20:00,122.04,122.04,121.73,121.73,9950.0,122.04,122.04,121.73,121.73,9950.0
2019-12-17 10:30:00,121.75,122.1,121.72,122.01,5758.0,121.75,122.1,121.72,122.01,5758.0
2019-12-17 10:40:00,121.96,121.96,121.75,121.79,4895.0,121.96,121.96,121.75,121.79,4895.0
2019-12-17 10:50:00,121.7,121.82,121.62,121.72,7648.0,121.7,121.82,121.62,121.72,7648.0
2019-12-17 11:00:00,121.71,121.87,121.71,121.73,5500.0,121.71,121.87,121.71,121.73,5500.0
2019-12-17 11:10:00,121.74,121.84,121.69,121.69,9307.0,121.74,121.84,121.69,121.69,9307.0
2019-12-17 11:20:00,121.72,122.07,121.68,122.05,8876.0,121.72,122.07,121.68,122.05,8876.0
2019-12-17 11:30:00,122.09,122.25,122.01,122.2,14436.0,122.09,122.25,122.01,122.2,14436.0
2019-12-17 11:40:00,122.21,122.53,122.18,122.53,6971.0,122.21,122.53,122.18,122.53,6971.0
2019-12-17 11:50:00,122.54,122.6,122.42,122.47,5223.0,122.54,122.6,122.42,122.47,5223.0
2019-12-17 12:00:00,122.47,122.51,122.39,122.46,10801.0,122.47,122.51,122.39,122.46,10801.0
2019-12-17 12:10:00,122.41,122.67,122.41,122.64,12784.0,122.41,122.67,122.41,122.64,12784.0
2019-12-17 12:20:00,122.63,122.83,122.6,122.76,9911.0,122.63,122.83,122.6,122.76,9911.0
2019-12-17 12:30:00,122.71,122.74,122.59,122.72,5281.0,122.71,122.74,122.59,122.72,5281.0
2019-12-17 12:40:00,122.69,122.9,122.6,122.84,6053.0,122.69,122.9,122.6,122.84,6053.0
2019-12-17 12:50:00,122.82,122.91,122.79,122.84,7225.0,122.82,122.91,122.79,122.84,7225.0
2019-12-17 13:00:00,122.8,122.81,122.38,122.43,21119.0,122.8,122.81,122.38,122.43,21119.0
2019-12-17 13:10:00,122.43,122.52,122.43,122.52,3686.0,122.43,122.52,122.43,122.52,3686.0
2019-12-17 13:20:00,122.5,122.53,122.4,122.4,5286.0,122.5,122.53,122.4,122.4,5286.0
2019-12-17 13:30:00,122.43,122.56,122.4,122.53,7725.0,122.43,122.56,122.4,122.53,7725.0
2019-12-17 13:40:00,122.53,122.61,122.48,122.51,4899.0,122.53,122.61,122.48,122.51,4899.0
2019-12-17 13:50:00,122.51,122.6,122.41,122.6,4737.0,122.51,122.6,122.41,122.6,4737.0
2019-12-17 14:00:00,122.61,122.61,122.48,122.59,4985.0,122.61,122.61,122.48,122.59,4985.0
2019-12-17 14:10:00,122.55,122.68,122.51,122.64,7104.0,122.55,122.68,122.51,122.64,7104.0
2019-12-17 14:20:00,122.62,122.62,122.5,122.54,2800.0,122.62,122.62,122.5,122.54,2800.0
2019-12-17 14:30:00,122.51,122.61,122.48,122.51,4565.0,122.51,122.61,122.48,122.51,4565.0
2019-12-17 14:40:00,122.51,122.62,122.46,122.6,12661.0,122.51,122.62,122.46,122.6,12661.0
2019-12-17 14:50:00,122.61,122.64,122.56,122.6,2619.0,122.61,122.64,122.56,122.6,2619.0
2019-12-17 15:00:00,122.59,122.78,122.59,122.78,5880.0,122.59,122.78,122.59,122.78,5880.0
2019-12-17 15:10:00,122.81,122.82,122.69,122.79,6499.0,122.81,122.82,122.69,122.79,6499.0
2019-12-17 15:20:00,122.79,122.8,122.56,122.62,16783.0,122.79,122.8,122.56,122.62,16783.0
2019-12-17 15:30:00,122.64,122.68,122.54,122.54,11518.0,122.64,122.68,122.54,122.54,11518.0
2019-12-17 15:40:00,122.53,122.59,122.48,122.55,12704.0,122.53,122.59,122.48,122.55,12704.0
2019-12-17 15:50:00,122.57,122.82,122.48,122.57,49210.0,122.57,122.82,122.48,122.57,49210.0
2019-12-18 09:30:00,122.57,122.89,121.58,121.79,36529.0,122.57,122.89,121.58,121.79,36529.0
2019-12-18 09:40:00,121.79,121.79,121.35,121.5,20300.0,121.79,121.79,121.35,121.5,20300.0
2019-12-18 09:50:00,121.44,121.8,121.41,121.63,18515.0,121.44,121.8,121.41,121.63,18515.0
2019-12-18 10:00:00,121.63,121.86,121.58,121.79,16918.0,121.63,121.86,121.58,121.79,16918.0
2019-12-18 10:10:00,121.76,121.98,121.59,121.72,14758.0,121.76,121.98,121.59,121.72,14758.0
2019-12-18 10:20:00,121.69,121.77,121.51,121.62,34098.0,121.69,121.77,121.51,121.62,34098.0
2019-12-18 10:30:00,121.62,121.7,121.43,121.45,19232.0,121.62,121.7,121.43,121.45,19232.0
2019-12-18 10:40:00,121.45,121.49,121.34,121.34,14796.0,121.45,121.49,121.34,121.34,14796.0
2019-12-18 10:50:00,121.38,121.61,121.38,121.5,11643.0,121.38,121.61,121.38,121.5,11643.0
2019-12-18 11:00:00,121.52,121.69,121.43,121.46,9370.0,121.52,121.69,121.43,121.46,9370.0
2019-12-18 11:10:00,121.45,121.71,121.35,121.68,9531.0,121.45,121.71,121.35,121.68,9531.0
2019-12-18 11:20:00,121.69,121.89,121.65,121.89,52790.0,121.69,121.89,121.65,121.89,52790.0
2019-12-18 11:30:00,121.84,122.23,121.59,122.11,132977.0,121.84,122.23,121.59,122.11,132977.0
2019-12-18 11:40:00,122.24,122.41,122.1,122.18,14310.0,122.24,122.41,122.1,122.18,14310.0
2019-12-18 11:50:00,122.17,122.22,121.95,122.09,10736.0,122.17,122.22,121.95,122.09,10736.0
2019-12-18 12:00:00,122.08,122.19,121.97,122.08,18620.0,122.08,122.19,121.97,122.08,18620.0
2019-12-18 12:10:00,122.07,122.47,122.0,122.45,29284.0,122.07,122.47,122.0,122.45,29284.0
2019-12-18 12:20:00,122.47,122.48,122.32,122.45,18129.0,122.47,122.48,122.32,122.45,18129.0
2019-12-18 12:30:00,122.47,122.68,122.47,122.65,9862.0,122.47,122.68,122.47,122.65,9862.0
2019-12-18 12:40:00,122.65,122.72,122.56,122.63,19741.0,122.65,122.72,122.56,122.63,19741.0
2019-12-18 12:50:00,122.65,122.68,122.23,122.27,8841.0,122.65,122.68,122.23,122.27,8841.0
2019-12-18 13:00:00,122.24,122.28,122.05,122.16,15520.0,122.24,122.28,122.05,122.16,15520.0
2019-12-18 13:10:00,122.18,122.22,122.0,122.03,10984.0,122.18,122.22,122.0,122.03,10984.0
2019-12-18 13:20:00,122.04,122.04,121.82,121.93,11861.0,122.04,122.04,121.82,121.93,11861.0
2019-12-18 13:30:00,121.92,122.02,121.89,121.98,20781.0,121.92,122.02,121.89,121.98,20781.0
2019-12-18 13:40:00,121.98,122.16,121.94,121.95,10151.0,121.98,122.16,121.94,121.95,10151.0
2019-12-18 13:50:00,121.96,122.05,121.95,122.02,8146.0,121.96,122.05,121.95,122.02,8146.0
2019-12-18 14:00:00,122.04,122.25,122.03,122.21,14585.0,122.04,122.25,122.03,122.21,14585.0
2019-12-18 14:10:00,122.24,122.34,122.22,122.22,9183.0,122.24,122.34,122.22,122.22,9183.0
2019-12-18 14:20:00,122.22,122.22,122.02,122.07,12553.0,122.22,122.22,122.02,122.07,12553.0
2019-12-18 14:30:00,122.09,122.1,121.95,122.06,20003.0,122.09,122.1,121.95,122.06,20003.0
2019-12-18 14:40:00,122.06,122.24,122.03,122.18,8482.0,122.06,122.24,122.03,122.18,8482.0
2019-12-18 14:50:00,122.18,122.3,122.13,122.24,7807.0,122.18,122.3,122.13,122.24,7807.0
2019-12-18 15:00:00,122.23,122.28,122.2,122.22,7580.0,122.23,122.28,122.2,122.22,7580.0
2019-12-18 15:10:00,122.25,122.25,122.12,122.2,10092.0,122.25,122.25,122.12,122.2,10092.0
2019-12-18 15:20:00,122.2,122.23,122.11,122.19,12358.0,122.2,122.23,122.11,122.19,12358.0
2019-12-18 15:30:00,122.2,122.38,122.18,122.38,11492.0,122.2,122.38,122.18,122.38,11492.0
2019-12-18 15:40:00,122.41,122.7,122.36,122.53,33390.0,122.41,122.7,122.36,122.53,33390.0
2019-12-18 15:50:00,122.53,122.54,122.33,122.47,66628.0,122.53,122.54,122.33,122.47,66628.0
2019-12-19 09:30:00,122.92,122.95,121.47,122.74,42729.0,122.92,122.95,121.47,122.74,42729.0
2019-12-19 09:40:00,122.59,122.89,122.44,122.62,16415.0,122.59,122.89,122.44,122.62,16415.0
2019-12-19 09:50:00,122.71,122.77,122.3,122.59,43574.0,122.71,122.77,122.3,122.59,43574.0
2019-12-19 10:00:00,122.59,122.59,121.85,121.86,36416.0,122.59,122.59,121.85,121.86,36416.0
2019-12-19 10:10:00,121.85,121.98,121.67,121.75,26130.0,121.85,121.98,121.67,121.75,26130.0
2019-12-19 10:20:00,121.73,121.83,121.51,121.69,21944.0,121.73,121.83,121.51,121.69,21944.0
2019-12-19 10:30:00,121.69,121.69,121.32,121.37,32389.0,121.69,121.69,121.32,121.37,32389.0
2019-12-19 10:40:00,121.34,121.46,121.14,121.14,16240.0,121.34,121.46,121.14,121.14,16240.0
2019-12-19 10:50:00,121.13,121.13,120.91,121.04,21364.0,121.13,121.13,120.91,121.04,21364.0
2019-12-19 11:00:00,121.04,121.24,121.03,121.15,9627.0,121.04,121.24,121.03,121.15,9627.0
2019-12-19 11:10:00,121.07,121.22,120.96,121.13,13834.0,121.07,121.22,120.96,121.13,13834.0
2019-12-19 11:20:00,121.22,121.64,121.13,121.61,9315.0,121.22,121.64,121.13,121.61,9315.0
2019-12-19 11:30:00,121.61,121.85,121.57,121.78,21980.0,121.61,121.85,121.57,121.78,21980.0
2019-12-19 11:40:00,121.78,121.78,121.53,121.55,16099.0,121.78,121.78,121.53,121.55,16099.0
2019-12-19 11:50:00,121.59,121.76,121.42,121.76,91283.0,121.59,121.76,121.42,121.76,91283.0
2019-12-19 12:00:00,121.78,122.2,121.75,122.07,34530.0,121.78,122.2,121.75,122.07,34530.0
2019-12-19 12:10:00,122.13,122.27,122.13,122.27,9102.0,122.13,122.27,122.13,122.27,9102.0
2019-12-19 12:20:00,122.27,122.37,122.03,122.04,10300.0,122.27,122.37,122.03,122.04,10300.0
2019-12-19 12:30:00,122.08,122.27,122.06,122.27,6408.0,122.08,122.27,122.06,122.27,6408.0
2019-12-19 12:40:00,122.31,122.38,122.28,122.28,8248.0,122.31,122.38,122.28,122.28,8248.0
2019-12-19 12:50:00,122.27,122.28,122.18,122.19,5897.0,122.27,122.28,122.18,122.19,5897.0
2019-12-19 13:00:00,122.24,122.31,122.11,122.21,8623.0,122.24,122.31,122.11,122.21,8623.0
2019-12-19 13:10:00,122.18,122.23,122.16,122.16,4958.0,122.18,122.23,122.16,122.16,4958.0
2019-12-19 13:20:00,122.16,122.3,122.15,122.23,8704.0,122.16,122.3,122.15,122.23,8704.0
2019-12-19 13:30:00,122.2,122.25,122.13,122.13,12456.0,122.2,122.25,122.13,122.13,12456.0
2019-12-19 13:40:00,122.15,122.23,121.97,121.97,7236.0,122.15,122.23,121.97,121.97,7236.0
2019-12-19 13:50:00,121.95,122.15,121.95,122.12,5329.0,121.95,122.15,121.95,122.12,5329.0
2019-12-19 14:00:00,122.09,122.15,121.83,121.88,10950.0,122.09,122.15,121.83,121.88,10950.0
2019-12-19 14:10:00,121.83,121.99,121.83,121.91,7735.0,121.83,121.99,121.83,121.91,7735.0
2019-12-19 14:20:00,121.91,121.93,121.66,121.68,8068.0,121.91,121.93,121.66,121.68,8068.0
2019-12-19 14:30:00,121.7,121.73,121.58,121.69,6100.0,121.7,121.73,121.58,121.69,6100.0
2019-12-19 14:40:00,121.66,121.68,121.51,121.68,14413.0,121.66,121.68,121.51,121.68,14413.0
2019-12-19 14:50:00,121.7,121.83,121.7,121.7,10852.0,121.7,121.83,121.7,121.7,10852.0
2019-12-19 15:00:00,121.74,121.86,121.71,121.72,12158.0,121.74,121.86,121.71,121.72,12158.0
2019-12-19 15:10:00,121.74,121.75,121.64,121.69,7754.0,121.74,121.75,121.64,121.69,7754.0
2019-12-19 15:20:00,121.65,121.79,121.6,121.77,10253.0,121.65,121.79,121.6,121.77,10253.0
2019-12-19 15:30:00,121.77,121.78,121.58,121.73,16785.0,121.77,121.78,121.58,121.73,16785.0
2019-12-19 15:40:00,121.71,121.81,121.67,121.81,14459.0,121.71,121.81,121.67,121.81,14459.0
2019-12-19 15:50:00,121.79,121.82,121.62,121.75,66293.0,121.79,121.82,121.62,121.75,66293.0
2019-12-20 09:30:00,122.67,123.17,121.54,123.12,338768.0,122.67,123.17,121.54,123.12,338768.0
2019-12-20 09:40:00,123.12,123.53,122.63,123.46,48413.0,123.12,123.53,122.63,123.46,48413.0
2019-12-20 09:50:00,123.49,123.88,123.49,123.52,20065.0,123.49,123.88,123.49,123.52,20065.0
2019-12-20 10:00:00,123.48,123.67,123.0,123.26,25086.0,123.48,123.67,123.0,123.26,25086.0
2019-12-20 10:10:00,123.34,123.9,123.34,123.53,16170.0,123.34,123.9,123.34,123.53,16170.0
2019-12-20 10:20:00,123.57,123.89,123.5,123.82,7539.0,123.57,123.89,123.5,123.82,7539.0
2019-12-20 10:30:00,123.78,123.85,123.32,123.59,13076.0,123.78,123.85,123.32,123.59,13076.0
2019-12-20 10:40:00,123.63,124.14,123.63,124.14,27395.0,123.63,124.14,123.63,124.14,27395.0
2019-12-20 10:50:00,124.11,124.3,123.97,124.3,13444.0,124.11,124.3,123.97,124.3,13444.0
2019-12-20 11:00:00,124.27,124.27,123.98,124.0,7325.0,124.27,124.27,123.98,124.0,7325.0
2019-12-20 11:10:00,123.98,124.11,123.83,124.0,7739.0,123.98,124.11,123.83,124.0,7739.0
2019-12-20 11:20:00,123.96,123.96,123.22,123.22,50342.0,123.96,123.96,123.22,123.22,50342.0
2019-12-20 11:30:00,123.27,123.69,123.25,123.58,16722.0,123.27,123.69,123.25,123.58,16722.0
2019-12-20 11:40:00,123.54,123.73,123.36,123.5,21840.0,123.54,123.73,123.36,123.5,21840.0
2019-12-20 11:50:00,123.49,123.58,123.26,123.26,6249.0,123.49,123.58,123.26,123.26,6249.0
2019-12-20 12:00:00,123.32,123.47,123.25,123.25,9910.0,123.32,123.47,123.25,123.25,9910.0
2019-12-20 12:10:00,123.19,123.2,122.86,122.93,19416.0,123.19,123.2,122.86,122.93,19416.0
2019-12-20 12:20:00,122.94,123.02,122.76,122.8,6005.0,122.94,123.02,122.76,122.8,6005.0
2019-12-20 12:30:00,122.76,123.1,122.66,123.08,24440.0,122.76,123.1,122.66,123.08,24440.0
2019-12-20 12:40:00,123.07,123.18,123.03,123.1,8255.0,123.07,123.18,123.03,123.1,8255.0
2019-12-20 12:50:00,123.1,123.15,122.97,122.99,6617.0,123.1,123.15,122.97,122.99,6617.0
2019-12-20 13:00:00,122.98,123.33,122.98,123.26,11989.0,122.98,123.33,122.98,123.26,11989.0
2019-12-20 13:10:00,123.24,123.52,123.24,123.52,4542.0,123.24,123.52,123.24,123.52,4542.0
2019-12-20 13:20:00,123.5,123.51,123.4,123.44,3400.0,123.5,123.51,123.4,123.44,3400.0
2019-12-20 13:30:00,123.48,123.55,123.41,123.45,12839.0,123.48,123.55,123.41,123.45,12839.0
2019-12-20 13:40:00,123.45,123.45,123.29,123.32,8150.0,123.45,123.45,123.29,123.32,8150.0
2019-12-20 13:50:00,123.35,123.39,123.29,123.33,3428.0,123.35,123.39,123.29,123.33,3428.0
2019-12-20 14:00:00,123.29,123.32,123.16,123.2,8637.0,123.29,123.32,123.16,123.2,8637.0
2019-12-20 14:10:00,123.2,123.2,123.11,123.19,4595.0,123.2,123.2,123.11,123.19,4595.0
2019-12-20 14:20:00,123.18,123.27,123.16,123.2,5041.0,123.18,123.27,123.16,123.2,5041.0
2019-12-20 14:30:00,123.19,123.26,123.16,123.25,3903.0,123.19,123.26,123.16,123.25,3903.0
2019-12-20 14:40:00,123.23,123.27,123.15,123.18,8375.0,123.23,123.27,123.15,123.18,8375.0
2019-12-20 14:50:00,123.12,123.28,123.11,123.22,4524.0,123.12,123.28,123.11,123.22,4524.0
2019-12-20 15:00:00,123.19,123.25,123.11,123.19,7534.0,123.19,123.25,123.11,123.19,7534.0
2019-12-20 15:10:00,123.19,123.19,123.11,123.11,17057.0,123.19,123.19,123.11,123.11,17057.0
2019-12-20 15:20:00,123.13,123.13,123.05,123.07,10968.0,123.13,123.13,123.05,123.07,10968.0
2019-12-20 15:30:00,123.07,123.18,123.04,123.14,13800.0,123.07,123.18,123.04,123.14,13800.0
2019-12-20 15:40:00,123.16,123.16,123.06,123.14,15389.0,123.16,123.16,123.06,123.14,15389.0
2019-12-20 15:50:00,123.15,123.97,123.13,123.6,137682.0,123.15,123.97,123.13,123.6,137682.0
2019-12-23 09:30:00,123.74,124.0,122.75,123.18,21632.0,123.74,124.0,122.75,123.18,21632.0
2019-12-23 09:40:00,123.3,123.42,123.2,123.28,23334.0,123.3,123.42,123.2,123.28,23334.0
2019-12-23 09:50:00,123.25,123.63,123.2,123.29,34152.0,123.25,123.63,123.2,123.29,34152.0
2019-12-23 10:00:00,123.28,123.47,123.22,123.25,5281.0,123.28,123.47,123.22,123.25,5281.0
2019-12-23 10:10:00,123.2,123.43,123.13,123.31,11719.0,123.2,123.43,123.13,123.31,11719.0
2019-12-23 10:20:00,123.29,123.54,123.29,123.53,5394.0,123.29,123.54,123.29,123.53,5394.0
2019-12-23 10:30:00,123.57,123.58,123.43,123.45,7539.0,123.57,123.58,123.43,123.45,7539.0
2019-12-23 10:40:00,123.37,123.47,123.23,123.47,3261.0,123.37,123.47,123.23,123.47,3261.0
2019-12-23 10:50:00,123.43,123.65,123.37,123.64,6072.0,123.43,123.65,123.37,123.64,6072.0
2019-12-23 11:00:00,123.73,123.73,123.56,123.57,5831.0,123.73,123.73,123.56,123.57,5831.0
2019-12-23 11:10:00,123.53,123.53,123.41,123.45,7847.0,123.53,123.53,123.41,123.45,7847.0
2019-12-23 11:20:00,123.46,123.54,123.41,123.42,5652.0,123.46,123.54,123.41,123.42,5652.0
2019-12-23 11:30:00,123.45,123.88,123.45,123.88,6095.0,123.45,123.88,123.45,123.88,6095.0
2019-12-23 11:40:00,123.88,124.15,123.86,124.15,4545.0,123.88,124.15,123.86,124.15,4545.0
2019-12-23 11:50:00,124.19,124.24,124.01,124.22,5660.0,124.19,124.24,124.01,124.22,5660.0
2019-12-23 12:00:00,124.22,124.22,123.77,123.86,8310.0,124.22,124.22,123.77,123.86,8310.0
2019-12-23 12:10:00,123.86,123.86,123.72,123.79,2105.0,123.86,123.86,123.72,123.79,2105.0
2019-12-23 12:20:00,123.75,123.76,123.57,123.6,3473.0,123.75,123.76,123.57,123.6,3473.0
2019-12-23 12:30:00,123.59,123.65,123.45,123.65,3978.0,123.59,123.65,123.45,123.65,3978.0
2019-12-23 12:40:00,123.65,123.66,123.49,123.58,5840.0,123.65,123.66,123.49,123.58,5840.0
2019-12-23 12:50:00,123.58,123.68,123.52,123.52,5100.0,123.58,123.68,123.52,123.52,5100.0
2019-12-23 13:00:00,123.5,123.65,123.49,123.56,4343.0,123.5,123.65,123.49,123.56,4343.0
2019-12-23 13:10:00,123.53,123.55,123.37,123.38,6211.0,123.53,123.55,123.37,123.38,6211.0
2019-12-23 13:20:00,123.4,123.46,123.3,123.31,5243.0,123.4,123.46,123.3,123.31,5243.0
2019-12-23 13:30:00,123.26,123.39,123.16,123.16,5444.0,123.26,123.39,123.16,123.16,5444.0
2019-12-23 13:40:00,123.19,123.39,123.19,123.28,7336.0,123.19,123.39,123.19,123.28,7336.0
2019-12-23 13:50:00,123.23,123.23,123.09,123.13,3036.0,123.23,123.23,123.09,123.13,3036.0
2019-12-23 14:00:00,123.12,123.13,122.99,123.13,7501.0,123.12,123.13,122.99,123.13,7501.0
2019-12-23 14:10:00,123.14,123.27,123.14,123.17,3300.0,123.14,123.27,123.14,123.17,3300.0
2019-12-23 14:20:00,123.12,123.14,123.04,123.13,2252.0,123.12,123.14,123.04,123.13,2252.0
2019-12-23 14:30:00,123.16,123.16,122.9,122.96,6116.0,123.16,123.16,122.9,122.96,6116.0
2019-12-23 14:40:00,122.98,123.04,122.9,122.92,5100.0,122.98,123.04,122.9,122.92,5100.0
2019-12-23 14:50:00,122.91,122.91,122.59,122.59,7592.0,122.91,122.91,122.59,122.59,7592.0
2019-12-23 15:00:00,122.62,122.67,122.58,122.58,4136.0,122.62,122.67,122.58,122.58,4136.0
2019-12-23 15:10:00,122.59,122.6,122.44,122.46,6308.0,122.59,122.6,122.44,122.46,6308.0
2019-12-23 15:20:00,122.46,122.64,122.45,122.53,6503.0,122.46,122.64,122.45,122.53,6503.0
2019-12-23 15:30:00,122.53,122.6,122.37,122.37,8366.0,122.53,122.6,122.37,122.37,8366.0
2019-12-23 15:40:00,122.36,122.36,122.23,122.25,10039.0,122.36,122.36,122.23,122.25,10039.0
2019-12-23 15:50:00,122.27,122.38,122.09,122.11,57965.0,122.27,122.38,122.09,122.11,57965.0
2019-12-24 09:30:00,122.59,123.29,122.0,122.98,32692.0,122.59,123.29,122.0,122.98,32692.0
2019-12-24 09:40:00,122.93,123.8,122.71,123.78,27655.0,122.93,123.8,122.71,123.78,27655.0
2019-12-24 09:50:00,123.8,123.86,123.42,123.58,29843.0,123.8,123.86,123.42,123.58,29843.0
2019-12-24 10:00:00,123.57,123.76,123.42,123.48,31570.0,123.57,123.76,123.42,123.48,31570.0
2019-12-24 10:10:00,123.44,123.73,123.37,123.71,36039.0,123.44,123.73,123.37,123.71,36039.0
2019-12-24 10:20:00,123.72,124.09,123.62,124.07,41101.0,123.72,124.09,123.62,124.07,41101.0
2019-12-24 10:30:00,124.05,124.16,123.83,124.12,25723.0,124.05,124.16,123.83,124.12,25723.0
2019-12-24 10:40:00,124.09,124.14,123.73,123.74,26019.0,124.09,124.14,123.73,123.74,26019.0
2019-12-24 10:50:00,123.73,124.05,123.7,123.75,22425.0,123.73,124.05,123.7,123.75,22425.0
2019-12-24 11:00:00,123.76,123.85,123.57,123.69,22377.0,123.76,123.85,123.57,123.69,22377.0
2019-12-24 11:10:00,123.73,123.85,123.58,123.61,21254.0,123.73,123.85,123.58,123.61,21254.0
2019-12-24 11:20:00,123.6,123.84,123.53,123.76,23301.0,123.6,123.84,123.53,123.76,23301.0
2019-12-24 11:30:00,123.78,123.95,123.65,123.67,24164.0,123.78,123.95,123.65,123.67,24164.0
2019-12-24 11:40:00,123.65,123.7,123.46,123.59,19866.0,123.65,123.7,123.46,123.59,19866.0
2019-12-24 11:50:00,123.61,123.88,123.6,123.76,22995.0,123.61,123.88,123.6,123.76,22995.0
2019-12-24 12:00:00,123.78,123.87,123.6,123.86,19110.0,123.78,123.87,123.6,123.86,19110.0
2019-12-24 12:10:00,123.86,123.88,123.73,123.73,25414.0,123.86,123.88,123.73,123.73,25414.0
2019-12-24 12:20:00,123.75,123.98,123.62,123.93,25368.0,123.75,123.98,123.62,123.93,25368.0
2019-12-24 12:30:00,123.99,123.99,123.68,123.82,26131.0,123.99,123.99,123.68,123.82,26131.0
2019-12-24 12:40:00,123.8,124.0,123.73,123.77,26128.0,123.8,124.0,123.73,123.77,26128.0
2019-12-24 12:50:00,123.79,123.96,123.7,123.89,33178.0,123.79,123.96,123.7,123.89,33178.0
2019-12-26 09:30:00,123.55,124.13,123.55,123.66,12584.0,123.55,124.13,123.55,123.66,12584.0
2019-12-26 09:40:00,123.65,124.14,123.65,123.87,3287.0,123.65,124.14,123.65,123.87,3287.0
2019-12-26 09:50:00,123.86,123.94,123.55,123.55,6353.0,123.86,123.94,123.55,123.55,6353.0
2019-12-26 10:00:00,123.55,123.68,123.27,123.3,5059.0,123.55,123.68,123.27,123.3,5059.0
2019-12-26 10:10:00,123.25,123.48,123.1,123.14,6166.0,123.25,123.48,123.1,123.14,6166.0
2019-12-26 10:20:00,123.09,123.43,123.09,123.22,5428.0,123.09,123.43,123.09,123.22,5428.0
2019-12-26 10:30:00,123.31,123.32,123.11,123.12,3810.0,123.31,123.32,123.11,123.12,3810.0
2019-12-26 10:40:00,123.13,123.28,123.1,123.27,1529.0,123.13,123.28,123.1,123.27,1529.0
2019-12-26 10:50:00,123.33,123.43,123.23,123.42,3873.0,123.33,123.43,123.23,123.42,3873.0
2019-12-26 11:00:00,123.48,123.64,123.39,123.56,6240.0,123.48,123.64,123.39,123.56,6240.0
2019-12-26 11:10:00,123.55,123.73,123.53,123.72,3200.0,123.55,123.73,123.53,123.72,3200.0
2019-12-26 11:20:00,123.72,123.8,123.57,123.61,6212.0,123.72,123.8,123.57,123.61,6212.0
2019-12-26 11:30:00,123.67,123.7,123.56,123.59,3900.0,123.67,123.7,123.56,123.59,3900.0
2019-12-26 11:40:00,123.61,123.61,123.32,123.34,2513.0,123.61,123.61,123.32,123.34,2513.0
2019-12-26 11:50:00,123.34,123.34,123.18,123.3,4556.0,123.34,123.34,123.18,123.3,4556.0
2019-12-26 12:00:00,123.23,123.27,123.14,123.23,2622.0,123.23,123.27,123.14,123.23,2622.0
2019-12-26 12:10:00,123.28,123.45,123.25,123.43,3673.0,123.28,123.45,123.25,123.43,3673.0
2019-12-26 12:20:00,123.4,123.41,123.25,123.3,11150.0,123.4,123.41,123.25,123.3,11150.0
2019-12-26 12:30:00,123.26,123.29,123.22,123.26,3400.0,123.26,123.29,123.22,123.26,3400.0
2019-12-26 12:40:00,123.25,123.44,123.22,123.41,6097.0,123.25,123.44,123.22,123.41,6097.0
2019-12-26 12:50:00,123.4,123.74,123.39,123.74,7331.0,123.4,123.74,123.39,123.74,7331.0
2019-12-26 13:00:00,123.73,123.76,123.55,123.55,8734.0,123.73,123.76,123.55,123.55,8734.0
2019-12-26 13:10:00,123.54,123.74,123.41,123.73,55330.0,123.54,123.74,123.41,123.73,55330.0
2019-12-26 13:20:00,123.76,123.76,123.7,123.72,2117.0,123.76,123.76,123.7,123.72,2117.0
2019-12-26 13:30:00,123.76,123.95,123.75,123.94,4245.0,123.76,123.95,123.75,123.94,4245.0
2019-12-26 13:40:00,123.98,124.06,123.92,124.04,6219.0,123.98,124.06,123.92,124.04,6219.0
2019-12-26 13:50:00,124.04,124.08,124.01,124.06,3320.0,124.04,124.08,124.01,124.06,3320.0
2019-12-26 14:00:00,124.06,124.34,124.06,124.31,4763.0,124.06,124.34,124.06,124.31,4763.0
2019-12-26 14:10:00,124.28,124.28,124.02,124.12,10075.0,124.28,124.28,124.02,124.12,10075.0
2019-12-26 14:20:00,124.14,124.26,124.11,124.15,4479.0,124.14,124.26,124.11,124.15,4479.0
2019-12-26 14:30:00,124.13,124.15,124.04,124.07,4725.0,124.13,124.15,124.04,124.07,4725.0
2019-12-26 14:40:00,124.12,124.13,124.03,124.07,3600.0,124.12,124.13,124.03,124.07,3600.0
2019-12-26 14:50:00,124.04,124.04,123.68,123.68,10311.0,124.04,124.04,123.68,123.68,10311.0
2019-12-26 15:00:00,123.69,123.8,123.69,123.78,3731.0,123.69,123.8,123.69,123.78,3731.0
2019-12-26 15:10:00,123.77,123.93,123.77,123.91,3881.0,123.77,123.93,123.77,123.91,3881.0
2019-12-26 15:20:00,123.92,123.94,123.89,123.92,8380.0,123.92,123.94,123.89,123.92,8380.0
2019-12-26 15:30:00,123.93,123.93,123.68,123.86,14388.0,123.93,123.93,123.68,123.86,14388.0
2019-12-26 15:40:00,123.87,124.01,123.86,123.9,13574.0,123.87,124.01,123.86,123.9,13574.0
2019-12-26 15:50:00,124.0,124.0,123.83,123.94,50211.0,124.0,124.0,123.83,123.94,50211.0
2019-12-27 09:30:00,124.44,124.64,123.31,124.22,15994.0,124.44,124.64,123.31,124.22,15994.0
2019-12-27 09:40:00,124.28,124.3,123.46,123.46,9384.0,124.28,124.3,123.46,123.46,9384.0
2019-12-27 09:50:00,123.72,123.86,123.21,123.21,6577.0,123.72,123.86,123.21,123.21,6577.0
2019-12-27 10:00:00,123.24,123.26,122.85,123.21,13344.0,123.24,123.26,122.85,123.21,13344.0
2019-12-27 10:10:00,123.17,123.32,122.95,123.26,10021.0,123.17,123.32,122.95,123.26,10021.0
2019-12-27 10:20:00,123.22,123.37,123.21,123.32,6882.0,123.22,123.37,123.21,123.32,6882.0
2019-12-27 10:30:00,123.3,123.55,123.29,123.55,2868.0,123.3,123.55,123.29,123.55,2868.0
2019-12-27 10:40:00,123.55,123.63,123.49,123.51,4928.0,123.55,123.63,123.49,123.51,4928.0
2019-12-27 10:50:00,123.53,123.73,123.53,123.73,2750.0,123.53,123.73,123.53,123.73,2750.0
2019-12-27 11:00:00,123.73,123.87,123.6,123.8,9339.0,123.73,123.87,123.6,123.8,9339.0
2019-12-27 11:10:00,123.81,123.94,123.78,123.83,12136.0,123.81,123.94,123.78,123.83,12136.0
2019-12-27 11:20:00,123.84,124.16,123.82,124.06,11371.0,123.84,124.16,123.82,124.06,11371.0
2019-12-27 11:30:00,124.05,124.14,124.0,124.03,12413.0,124.05,124.14,124.0,124.03,12413.0
2019-12-27 11:40:00,124.02,124.02,123.75,123.75,4754.0,124.02,124.02,123.75,123.75,4754.0
2019-12-27 11:50:00,123.76,124.13,123.76,124.06,4422.0,123.76,124.13,123.76,124.06,4422.0
2019-12-27 12:00:00,124.09,124.16,123.96,123.96,9171.0,124.09,124.16,123.96,123.96,9171.0
2019-12-27 12:10:00,123.95,124.06,123.95,124.06,2825.0,123.95,124.06,123.95,124.06,2825.0
2019-12-27 12:20:00,124.08,124.14,124.03,124.07,5709.0,124.08,124.14,124.03,124.07,5709.0
2019-12-27 12:30:00,124.04,124.04,123.84,123.9,15399.0,124.04,124.04,123.84,123.9,15399.0
2019-12-27 12:40:00,123.9,124.13,123.9,124.1,5883.0,123.9,124.13,123.9,124.1,5883.0
2019-12-27 12:50:00,124.06,124.29,124.06,124.22,5703.0,124.06,124.29,124.06,124.22,5703.0
2019-12-27 13:00:00,124.24,124.28,124.16,124.28,4446.0,124.24,124.28,124.16,124.28,4446.0
2019-12-27 13:10:00,124.29,124.38,124.28,124.3,4344.0,124.29,124.38,124.28,124.3,4344.0
2019-12-27 13:20:00,124.31,124.39,124.25,124.37,6051.0,124.31,124.39,124.25,124.37,6051.0
2019-12-27 13:30:00,124.36,124.48,124.27,124.27,7835.0,124.36,124.48,124.27,124.27,7835.0
2019-12-27 13:40:00,124.3,124.57,124.3,124.56,4200.0,124.3,124.57,124.3,124.56,4200.0
2019-12-27 13:50:00,124.56,124.68,124.55,124.59,5295.0,124.56,124.68,124.55,124.59,5295.0
2019-12-27 14:00:00,124.6,124.72,124.59,124.72,5187.0,124.6,124.72,124.59,124.72,5187.0
2019-12-27 14:10:00,124.72,124.75,124.6,124.65,3444.0,124.72,124.75,124.6,124.65,3444.0
2019-12-27 14:20:00,124.67,124.8,124.59,124.7,7431.0,124.67,124.8,124.59,124.7,7431.0
2019-12-27 14:30:00,124.73,124.85,124.72,124.81,3323.0,124.73,124.85,124.72,124.81,3323.0
2019-12-27 14:40:00,124.79,124.86,124.78,124.83,2318.0,124.79,124.86,124.78,124.83,2318.0
2019-12-27 14:50:00,124.85,124.85,124.62,124.62,3347.0,124.85,124.85,124.62,124.62,3347.0
2019-12-27 15:00:00,124.54,124.64,124.47,124.61,4836.0,124.54,124.64,124.47,124.61,4836.0
2019-12-27 15:10:00,124.63,124.68,124.6,124.66,2762.0,124.63,124.68,124.6,124.66,2762.0
2019-12-27 15:20:00,124.65,124.66,124.54,124.55,1962.0,124.65,124.66,124.54,124.55,1962.0
2019-12-27 15:30:00,124.51,124.57,124.46,124.46,7319.0,124.51,124.57,124.46,124.46,7319.0
2019-12-27 15:40:00,124.48,124.48,124.31,124.35,11671.0,124.48,124.48,124.31,124.35,11671.0
2019-12-27 15:50:00,124.38,124.68,124.25,124.43,57986.0,124.38,124.68,124.25,124.43,57986.0
2019-12-30 09:30:00,124.47,124.47,123.5,123.76,19412.0,124.47,124.47,123.5,123.76,19412.0
2019-12-30 09:40:00,123.49,123.54,122.91,123.18,7193.0,123.49,123.54,122.91,123.18,7193.0
2019-12-30 09:50:00,123.18,123.29,122.71,122.88,9564.0,123.18,123.29,122.71,122.88,9564.0
2019-12-30 10:00:00,122.81,123.71,122.67,123.26,24017.0,122.81,123.71,122.67,123.26,24017.0
2019-12-30 10:10:00,123.18,123.27,123.03,123.14,8903.0,123.18,123.27,123.03,123.14,8903.0
2019-12-30 10:20:00,123.09,123.09,122.61,122.89,7100.0,123.09,123.09,122.61,122.89,7100.0
2019-12-30 10:30:00,122.95,123.28,122.93,123.14,7460.0,122.95,123.28,122.93,123.14,7460.0
2019-12-30 10:40:00,123.15,123.21,122.96,123.13,6833.0,123.15,123.21,122.96,123.13,6833.0
2019-12-30 10:50:00,123.22,123.4,123.07,123.07,4625.0,123.22,123.4,123.07,123.07,4625.0
2019-12-30 11:00:00,123.11,123.25,122.99,123.25,4024.0,123.11,123.25,122.99,123.25,4024.0
2019-12-30 11:10:00,123.26,123.41,123.22,123.38,2736.0,123.26,123.41,123.22,123.38,2736.0
2019-12-30 11:20:00,123.34,123.63,123.28,123.5,11673.0,123.34,123.63,123.28,123.5,11673.0
2019-12-30 11:30:00,123.48,123.71,123.47,123.56,5664.0,123.48,123.71,123.47,123.56,5664.0
2019-12-30 11:40:00,123.59,123.61,123.4,123.41,2200.0,123.59,123.61,123.4,123.41,2200.0
2019-12-30 11:50:00,123.35,123.42,123.19,123.23,4729.0,123.35,123.42,123.19,123.23,4729.0
2019-12-30 12:00:00,123.24,123.41,123.24,123.4,4600.0,123.24,123.41,123.24,123.4,4600.0
2019-12-30 12:10:00,123.39,123.43,123.3,123.38,4873.0,123.39,123.43,123.3,123.38,4873.0
2019-12-30 12:20:00,123.35,123.35,123.18,123.24,4720.0,123.35,123.35,123.18,123.24,4720.0
2019-12-30 12:30:00,123.25,123.25,123.16,123.21,4723.0,123.25,123.25,123.16,123.21,4723.0
2019-12-30 12:40:00,123.22,123.22,123.06,123.18,8243.0,123.22,123.22,123.06,123.18,8243.0
2019-12-30 12:50:00,123.24,123.31,123.22,123.22,6450.0,123.24,123.31,123.22,123.22,6450.0
2019-12-30 13:00:00,123.2,123.3,123.15,123.15,2800.0,123.2,123.3,123.15,123.15,2800.0
2019-12-30 13:10:00,123.17,123.25,123.17,123.22,2811.0,123.17,123.25,123.17,123.22,2811.0
2019-12-30 13:20:00,123.23,123.24,123.16,123.16,3663.0,123.23,123.24,123.16,123.16,3663.0
2019-12-30 13:30:00,123.15,123.19,123.05,123.06,3900.0,123.15,123.19,123.05,123.06,3900.0
2019-12-30 13:40:00,123.04,123.04,122.9,122.9,3221.0,123.04,123.04,122.9,122.9,3221.0
2019-12-30 13:50:00,122.93,123.08,122.9,122.97,4416.0,122.93,123.08,122.9,122.97,4416.0
2019-12-30 14:00:00,122.93,122.96,122.79,122.81,3642.0,122.93,122.96,122.79,122.81,3642.0
2019-12-30 14:10:00,122.82,122.93,122.79,122.83,4705.0,122.82,122.93,122.79,122.83,4705.0
2019-12-30 14:20:00,122.83,122.83,122.45,122.58,17047.0,122.83,122.83,122.45,122.58,17047.0
2019-12-30 14:30:00,122.6,122.62,122.25,122.28,15057.0,122.6,122.62,122.25,122.28,15057.0
2019-12-30 14:40:00,122.28,122.53,122.25,122.47,10244.0,122.28,122.53,122.25,122.47,10244.0
2019-12-30 14:50:00,122.47,122.55,122.35,122.37,6616.0,122.47,122.55,122.35,122.37,6616.0
2019-12-30 15:00:00,122.35,122.44,122.3,122.39,11408.0,122.35,122.44,122.3,122.39,11408.0
2019-12-30 15:10:00,122.4,122.48,122.36,122.41,9326.0,122.4,122.48,122.36,122.41,9326.0
2019-12-30 15:20:00,122.44,122.57,122.36,122.36,14107.0,122.44,122.57,122.36,122.36,14107.0
2019-12-30 15:30:00,122.37,122.45,122.26,122.34,14819.0,122.37,122.45,122.26,122.34,14819.0
2019-12-30 15:40:00,122.34,122.35,122.25,122.32,16955.0,122.34,122.35,122.25,122.32,16955.0
2019-12-30 15:50:00,122.31,122.42,122.19,122.38,51870.0,122.31,122.42,122.19,122.38,51870.0
2019-12-31 09:30:00,122.33,122.79,122.01,122.53,21614.0,122.33,122.79,122.01,122.53,21614.0
2019-12-31 09:40:00,122.46,122.54,121.76,122.1,33290.0,122.46,122.54,121.76,122.1,33290.0
2019-12-31 09:50:00,122.16,122.16,121.92,121.97,11627.0,122.16,122.16,121.92,121.97,11627.0
2019-12-31 10:00:00,121.98,122.42,121.95,122.24,6848.0,121.98,122.42,121.95,122.24,6848.0
2019-12-31 10:10:00,122.19,122.19,121.77,121.78,8063.0,122.19,122.19,121.77,121.78,8063.0
2019-12-31 10:20:00,121.8,122.17,121.79,122.1,6710.0,121.8,122.17,121.79,122.1,6710.0
2019-12-31 10:30:00,122.01,122.01,121.84,121.84,4506.0,122.01,122.01,121.84,121.84,4506.0
2019-12-31 10:40:00,121.84,121.87,121.73,121.82,4897.0,121.84,121.87,121.73,121.82,4897.0
2019-12-31 10:50:00,121.82,121.93,121.74,121.81,6200.0,121.82,121.93,121.74,121.81,6200.0
2019-12-31 11:00:00,121.77,122.01,121.76,121.95,6000.0,121.77,122.01,121.76,121.95,6000.0
2019-12-31 11:10:00,121.95,121.97,121.7,121.77,5879.0,121.95,121.97,121.7,121.77,5879.0
2019-12-31 11:20:00,121.86,121.93,121.71,121.73,5287.0,121.86,121.93,121.71,121.73,5287.0
2019-12-31 11:30:00,121.73,121.87,121.69,121.7,5785.0,121.73,121.87,121.69,121.7,5785.0
2019-12-31 11:40:00,121.72,121.84,121.65,121.8,5853.0,121.72,121.84,121.65,121.8,5853.0
2019-12-31 11:50:00,121.85,121.91,121.76,121.78,3580.0,121.85,121.91,121.76,121.78,3580.0
2019-12-31 12:00:00,121.77,121.92,121.74,121.82,4621.0,121.77,121.92,121.74,121.82,4621.0
2019-12-31 12:10:00,121.82,121.97,121.82,121.92,4444.0,121.82,121.97,121.82,121.92,4444.0
2019-12-31 12:20:00,121.89,121.89,121.73,121.74,4154.0,121.89,121.89,121.73,121.74,4154.0
2019-12-31 12:30:00,121.72,121.75,121.54,121.54,5955.0,121.72,121.75,121.54,121.54,5955.0
2019-12-31 12:40:00,121.52,121.56,121.48,121.54,6268.0,121.52,121.56,121.48,121.54,6268.0
2019-12-31 12:50:00,121.52,121.74,121.51,121.72,6198.0,121.52,121.74,121.51,121.72,6198.0
2019-12-31 13:00:00,121.64,121.73,121.64,121.72,2672.0,121.64,121.73,121.64,121.72,2672.0
2019-12-31 13:10:00,121.71,121.76,121.62,121.64,2900.0,121.71,121.76,121.62,121.64,2900.0
2019-12-31 13:20:00,121.65,121.68,121.6,121.6,5454.0,121.65,121.68,121.6,121.6,5454.0
2019-12-31 13:30:00,121.63,121.93,121.62,121.93,2500.0,121.63,121.93,121.62,121.93,2500.0
2019-12-31 13:40:00,121.95,122.06,121.94,122.0,2503.0,121.95,122.06,121.94,122.0,2503.0
2019-12-31 13:50:00,122.0,122.16,121.97,122.13,3400.0,122.0,122.16,121.97,122.13,3400.0
2019-12-31 14:00:00,122.12,122.12,122.02,122.05,2401.0,122.12,122.12,122.02,122.05,2401.0
2019-12-31 14:10:00,122.06,122.08,121.99,122.01,2600.0,122.06,122.08,121.99,122.01,2600.0
2019-12-31 14:20:00,122.07,122.38,122.06,122.25,7203.0,122.07,122.38,122.06,122.25,7203.0
2019-12-31 14:30:00,122.27,122.36,122.24,122.33,3527.0,122.27,122.36,122.24,122.33,3527.0
2019-12-31 14:40:00,122.34,122.5,122.32,122.37,4238.0,122.34,122.5,122.32,122.37,4238.0
2019-12-31 14:50:00,122.37,122.37,122.22,122.23,3800.0,122.37,122.37,122.22,122.23,3800.0
2019-12-31 15:00:00,122.21,122.33,122.19,122.25,4700.0,122.21,122.33,122.19,122.25,4700.0
2019-12-31 15:10:00,122.24,122.32,122.17,122.26,6397.0,122.24,122.32,122.17,122.26,6397.0
2019-12-31 15:20:00,122.25,122.3,122.13,122.19,4684.0,122.25,122.3,122.13,122.19,4684.0
2019-12-31 15:30:00,122.2,122.22,122.1,122.1,4896.0,122.2,122.22,122.1,122.1,4896.0
2019-12-31 15:40:00,122.11,122.21,122.11,122.16,11990.0,122.11,122.21,122.11,122.16,11990.0
2019-12-31 15:50:00,122.3,122.51,122.19,122.41,52835.0,122.3,122.51,122.19,122.41,52835.0
2020-01-02 09:30:00,123.53,123.97,122.92,123.82,29994.0,123.53,123.97,122.92,123.82,29994.0
2020-01-02 09:40:00,123.87,123.98,123.59,123.64,15902.0,123.87,123.98,123.59,123.64,15902.0
2020-01-02 09:50:00,123.67,123.8,123.44,123.49,20487.0,123.67,123.8,123.44,123.49,20487.0
2020-01-02 10:00:00,123.48,123.49,123.15,123.32,11533.0,123.48,123.49,123.15,123.32,11533.0
2020-01-02 10:10:00,123.34,123.34,122.78,122.84,19252.0,123.34,123.34,122.78,122.84,19252.0
2020-01-02 10:20:00,122.74,123.13,122.66,123.13,15683.0,122.74,123.13,122.66,123.13,15683.0
2020-01-02 10:30:00,123.13,123.13,122.87,122.93,9453.0,123.13,123.13,122.87,122.93,9453.0
2020-01-02 10:40:00,123.0,123.16,122.9,123.0,5668.0,123.0,123.16,122.9,123.0,5668.0
2020-01-02 10:50:00,122.97,123.13,122.89,123.12,7827.0,122.97,123.13,122.89,123.12,7827.0
2020-01-02 11:00:00,123.12,123.38,123.07,123.31,11534.0,123.12,123.38,123.07,123.31,11534.0
2020-01-02 11:10:00,123.28,123.28,123.15,123.2,4894.0,123.28,123.28,123.15,123.2,4894.0
2020-01-02 11:20:00,123.25,123.35,123.19,123.19,9212.0,123.25,123.35,123.19,123.19,9212.0
2020-01-02 11:30:00,123.18,123.18,122.6,122.75,118226.0,123.18,123.18,122.6,122.75,118226.0
2020-01-02 11:40:00,122.78,123.21,122.77,123.2,7182.0,122.78,123.21,122.77,123.2,7182.0
2020-01-02 11:50:00,123.21,123.21,122.92,122.92,16294.0,123.21,123.21,122.92,122.92,16294.0
2020-01-02 12:00:00,122.92,122.92,122.61,122.62,13792.0,122.92,122.92,122.61,122.62,13792.0
2020-01-02 12:10:00,122.61,122.63,122.38,122.39,12334.0,122.61,122.63,122.38,122.39,12334.0
2020-01-02 12:20:00,122.43,122.43,122.04,122.05,14096.0,122.43,122.43,122.04,122.05,14096.0
2020-01-02 12:30:00,122.07,122.24,122.04,122.07,16720.0,122.07,122.24,122.04,122.07,16720.0
2020-01-02 12:40:00,122.06,122.29,122.0,122.2,16803.0,122.06,122.29,122.0,122.2,16803.0
2020-01-02 12:50:00,122.13,122.13,121.95,121.98,9871.0,122.13,122.13,121.95,121.98,9871.0
2020-01-02 13:00:00,122.0,122.02,121.78,121.82,14468.0,122.0,122.02,121.78,121.82,14468.0
2020-01-02 13:10:00,121.79,121.87,121.7,121.74,15619.0,121.79,121.87,121.7,121.74,15619.0
2020-01-02 13:20:00,121.73,121.76,121.55,121.57,14127.0,121.73,121.76,121.55,121.57,14127.0
2020-01-02 13:30:00,121.57,121.83,121.54,121.67,33390.0,121.57,121.83,121.54,121.67,33390.0
2020-01-02 13:40:00,121.68,121.87,121.63,121.83,7424.0,121.68,121.87,121.63,121.83,7424.0
2020-01-02 13:50:00,121.83,122.0,121.8,121.91,10279.0,121.83,122.0,121.8,121.91,10279.0
2020-01-02 14:00:00,121.88,122.06,121.88,121.95,7107.0,121.88,122.06,121.88,121.95,7107.0
2020-01-02 14:10:00,122.01,122.12,121.96,122.05,6667.0,122.01,122.12,121.96,122.05,6667.0
2020-01-02 14:20:00,122.03,122.11,122.0,122.01,7109.0,122.03,122.11,122.0,122.01,7109.0
2020-01-02 14:30:00,122.02,122.04,121.81,121.81,7945.0,122.02,122.04,121.81,121.81,7945.0
2020-01-02 14:40:00,121.8,121.84,121.6,121.6,14711.0,121.8,121.84,121.6,121.6,14711.0
2020-01-02 14:50:00,121.6,121.6,121.43,121.44,15359.0,121.6,121.6,121.43,121.44,15359.0
2020-01-02 15:00:00,121.45,121.93,121.4,121.81,25301.0,121.45,121.93,121.4,121.81,25301.0
2020-01-02 15:10:00,121.84,122.0,121.84,121.88,10749.0,121.84,122.0,121.84,121.88,10749.0
2020-01-02 15:20:00,121.92,122.04,121.91,121.96,10890.0,121.92,122.04,121.91,121.96,10890.0
2020-01-02 15:30:00,121.98,122.11,121.98,122.04,13451.0,121.98,122.11,121.98,122.04,13451.0
2020-01-02 15:40:00,122.06,122.08,121.83,121.87,17031.0,122.06,122.08,121.83,121.87,17031.0
2020-01-02 15:50:00,121.94,122.09,121.89,122.03,69057.0,121.94,122.09,121.89,122.03,69057.0
2020-01-03 09:30:00,120.45,122.2,120.28,121.68,25624.0,120.45,122.2,120.28,121.68,25624.0
2020-01-03 09:40:00,121.8,121.83,121.27,121.39,16697.0,121.8,121.83,121.27,121.39,16697.0
2020-01-03 09:50:00,121.3,121.67,121.25,121.55,16706.0,121.3,121.67,121.25,121.55,16706.0
2020-01-03 10:00:00,121.54,121.83,121.48,121.6,16267.0,121.54,121.83,121.48,121.6,16267.0
2020-01-03 10:10:00,121.6,121.7,121.47,121.48,12956.0,121.6,121.7,121.47,121.48,12956.0
2020-01-03 10:20:00,121.49,121.65,121.43,121.63,6265.0,121.49,121.65,121.43,121.63,6265.0
2020-01-03 10:30:00,121.6,121.68,121.5,121.62,6640.0,121.6,121.68,121.5,121.62,6640.0
2020-01-03 10:40:00,121.62,121.9,121.61,121.83,5733.0,121.62,121.9,121.61,121.83,5733.0
2020-01-03 10:50:00,121.79,121.79,121.62,121.78,7431.0,121.79,121.79,121.62,121.78,7431.0
2020-01-03 11:00:00,121.76,121.8,121.67,121.76,6673.0,121.76,121.8,121.67,121.76,6673.0
2020-01-03 11:10:00,121.85,122.27,121.85,122.15,17092.0,121.85,122.27,121.85,122.15,17092.0
2020-01-03 11:20:00,122.15,122.5,122.15,122.21,12002.0,122.15,122.5,122.15,122.21,12002.0
2020-01-03 11:30:00,122.17,122.2,121.95,122.04,7493.0,122.17,122.2,121.95,122.04,7493.0
2020-01-03 11:40:00,122.04,122.17,121.95,121.96,5458.0,122.04,122.17,121.95,121.96,5458.0
2020-01-03 11:50:00,121.96,121.96,121.83,121.86,6390.0,121.96,121.96,121.83,121.86,6390.0
2020-01-03 12:00:00,121.86,121.95,121.79,121.79,5498.0,121.86,121.95,121.79,121.79,5498.0
2020-01-03 12:10:00,121.82,121.86,121.73,121.76,5618.0,121.82,121.86,121.73,121.76,5618.0
2020-01-03 12:20:00,121.74,121.78,121.67,121.67,2851.0,121.74,121.78,121.67,121.67,2851.0
2020-01-03 12:30:00,121.69,121.92,121.68,121.83,7833.0,121.69,121.92,121.68,121.83,7833.0
2020-01-03 12:40:00,121.88,121.9,121.63,121.64,6535.0,121.88,121.9,121.63,121.64,6535.0
2020-01-03 12:50:00,121.67,121.77,121.61,121.62,3072.0,121.67,121.77,121.61,121.62,3072.0
2020-01-03 13:00:00,121.59,121.7,121.54,121.65,3300.0,121.59,121.7,121.54,121.65,3300.0
2020-01-03 13:10:00,121.65,121.71,121.61,121.65,5218.0,121.65,121.71,121.61,121.65,5218.0
2020-01-03 13:20:00,121.62,121.78,121.61,121.76,5298.0,121.62,121.78,121.61,121.76,5298.0
2020-01-03 13:30:00,121.8,121.83,121.47,121.68,7700.0,121.8,121.83,121.47,121.68,7700.0
2020-01-03 13:40:00,121.72,121.77,121.67,121.76,5768.0,121.72,121.77,121.67,121.76,5768.0
2020-01-03 13:50:00,121.77,121.86,121.72,121.79,6144.0,121.77,121.86,121.72,121.79,6144.0
2020-01-03 14:00:00,121.76,121.8,121.6,121.71,7622.0,121.76,121.8,121.6,121.71,7622.0
2020-01-03 14:10:00,121.7,121.73,121.59,121.68,5374.0,121.7,121.73,121.59,121.68,5374.0
2020-01-03 14:20:00,121.68,121.8,121.65,121.8,3200.0,121.68,121.8,121.65,121.8,3200.0
2020-01-03 14:30:00,121.85,121.9,121.78,121.88,9292.0,121.85,121.9,121.78,121.88,9292.0
2020-01-03 14:40:00,121.89,121.91,121.84,121.88,6363.0,121.89,121.91,121.84,121.88,6363.0
2020-01-03 14:50:00,121.9,122.06,121.88,122.01,6803.0,121.9,122.06,121.88,122.01,6803.0
2020-01-03 15:00:00,121.98,122.14,121.87,122.07,13104.0,121.98,122.14,121.87,122.07,13104.0
2020-01-03 15:10:00,122.1,122.13,122.0,122.08,12157.0,122.1,122.13,122.0,122.08,12157.0
2020-01-03 15:20:00,122.15,122.15,121.98,121.99,9290.0,122.15,122.15,121.98,121.99,9290.0
2020-01-03 15:30:00,121.99,122.09,121.88,121.96,15932.0,121.99,122.09,121.88,121.96,15932.0
2020-01-03 15:40:00,121.94,121.97,121.81,121.96,19889.0,121.94,121.97,121.81,121.96,19889.0
2020-01-03 15:50:00,121.95,122.29,121.9,122.21,87446.0,121.95,122.29,121.9,122.21,87446.0
2020-01-06 09:30:00,122.02,123.13,121.55,123.02,69275.0,122.02,123.13,121.55,123.02,69275.0
2020-01-06 09:40:00,122.96,123.55,122.96,123.55,20859.0,122.96,123.55,122.96,123.55,20859.0
2020-01-06 09:50:00,123.55,123.68,123.18,123.48,18435.0,123.55,123.68,123.18,123.48,18435.0
2020-01-06 10:00:00,123.44,123.63,123.15,123.38,20523.0,123.44,123.63,123.15,123.38,20523.0
2020-01-06 10:10:00,123.3,123.49,123.14,123.44,10742.0,123.3,123.49,123.14,123.44,10742.0
2020-01-06 10:20:00,123.43,123.54,123.31,123.48,19342.0,123.43,123.54,123.31,123.48,19342.0
2020-01-06 10:30:00,123.47,123.48,123.35,123.45,7214.0,123.47,123.48,123.35,123.45,7214.0
2020-01-06 10:40:00,123.46,124.15,123.46,124.01,47572.0,123.46,124.15,123.46,124.01,47572.0
2020-01-06 10:50:00,124.07,124.07,123.54,123.58,9679.0,124.07,124.07,123.54,123.58,9679.0
2020-01-06 11:00:00,123.61,123.61,123.21,123.21,12345.0,123.61,123.61,123.21,123.21,12345.0
2020-01-06 11:10:00,123.23,123.29,123.0,123.02,10877.0,123.23,123.29,123.0,123.02,10877.0
2020-01-06 11:20:00,123.01,123.24,123.01,123.03,13585.0,123.01,123.24,123.01,123.03,13585.0
2020-01-06 11:30:00,123.05,123.17,123.05,123.12,4403.0,123.05,123.17,123.05,123.12,4403.0
2020-01-06 11:40:00,123.12,123.13,123.03,123.1,7966.0,123.12,123.13,123.03,123.1,7966.0
2020-01-06 11:50:00,123.07,123.55,123.02,123.49,22315.0,123.07,123.55,123.02,123.49,22315.0
2020-01-06 12:00:00,123.49,123.55,123.36,123.47,11351.0,123.49,123.55,123.36,123.47,11351.0
2020-01-06 12:10:00,123.47,123.47,123.2,123.23,8793.0,123.47,123.47,123.2,123.23,8793.0
2020-01-06 12:20:00,123.21,123.38,123.2,123.36,4600.0,123.21,123.38,123.2,123.36,4600.0
2020-01-06 12:30:00,123.39,123.8,123.33,123.79,19079.0,123.39,123.8,123.33,123.79,19079.0
2020-01-06 12:40:00,123.8,124.03,123.76,123.96,28513.0,123.8,124.03,123.76,123.96,28513.0
2020-01-06 12:50:00,123.97,124.14,123.95,124.14,9416.0,123.97,124.14,123.95,124.14,9416.0
2020-01-06 13:00:00,124.09,124.38,124.05,124.3,13935.0,124.09,124.38,124.05,124.3,13935.0
2020-01-06 13:10:00,124.28,124.41,124.21,124.34,7810.0,124.28,124.41,124.21,124.34,7810.0
2020-01-06 13:20:00,124.34,124.39,124.22,124.35,11968.0,124.34,124.39,124.22,124.35,11968.0
2020-01-06 13:30:00,124.38,124.4,124.32,124.34,8918.0,124.38,124.4,124.32,124.34,8918.0
2020-01-06 13:40:00,124.34,124.39,124.31,124.35,12302.0,124.34,124.39,124.31,124.35,12302.0
2020-01-06 13:50:00,124.34,124.38,124.31,124.36,8238.0,124.34,124.38,124.31,124.36,8238.0
2020-01-06 14:00:00,124.33,124.38,124.24,124.37,7786.0,124.33,124.38,124.24,124.37,7786.0
2020-01-06 14:10:00,124.38,124.63,124.38,124.63,11045.0,124.38,124.63,124.38,124.63,11045.0
2020-01-06 14:20:00,124.67,124.72,124.46,124.57,18839.0,124.67,124.72,124.46,124.57,18839.0
2020-01-06 14:30:00,124.55,124.58,124.33,124.34,7201.0,124.55,124.58,124.33,124.34,7201.0
2020-01-06 14:40:00,124.35,124.45,124.29,124.31,5631.0,124.35,124.45,124.29,124.31,5631.0
2020-01-06 14:50:00,124.29,124.39,124.24,124.26,8003.0,124.29,124.39,124.24,124.26,8003.0
2020-01-06 15:00:00,124.26,124.5,124.21,124.47,10444.0,124.26,124.5,124.21,124.47,10444.0
2020-01-06 15:10:00,124.48,124.83,124.48,124.78,29921.0,124.48,124.83,124.48,124.78,29921.0
2020-01-06 15:20:00,124.78,124.96,124.78,124.88,39526.0,124.78,124.96,124.78,124.88,39526.0
2020-01-06 15:30:00,124.88,124.94,124.68,124.91,24837.0,124.88,124.94,124.68,124.91,24837.0
2020-01-06 15:40:00,124.91,124.95,124.77,124.89,37181.0,124.91,124.95,124.77,124.89,37181.0
2020-01-06 15:50:00,124.88,125.13,124.66,124.68,110427.0,124.88,125.13,124.66,124.68,110427.0
2020-01-07 09:30:00,124.59,125.0,123.67,124.93,26749.0,124.59,125.0,123.67,124.93,26749.0
2020-01-07 09:40:00,124.86,125.86,124.78,125.56,29750.0,124.86,125.86,124.78,125.56,29750.0
2020-01-07 09:50:00,125.55,125.74,125.01,125.36,50549.0,125.55,125.74,125.01,125.36,50549.0
2020-01-07 10:00:00,125.46,126.15,125.32,125.6,74293.0,125.46,126.15,125.32,125.6,74293.0
2020-01-07 10:10:00,125.63,125.64,125.26,125.34,14425.0,125.63,125.64,125.26,125.34,14425.0
2020-01-07 10:20:00,125.36,125.37,124.92,125.08,15658.0,125.36,125.37,124.92,125.08,15658.0
2020-01-07 10:30:00,125.14,125.22,124.91,125.21,16970.0,125.14,125.22,124.91,125.21,16970.0
2020-01-07 10:40:00,125.22,125.33,125.08,125.09,11530.0,125.22,125.33,125.08,125.09,11530.0
2020-01-07 10:50:00,125.07,125.33,125.0,125.33,36950.0,125.07,125.33,125.0,125.33,36950.0
2020-01-07 11:00:00,125.31,125.58,125.3,125.54,16485.0,125.31,125.58,125.3,125.54,16485.0
2020-01-07 11:10:00,125.51,125.63,125.48,125.48,14727.0,125.51,125.63,125.48,125.48,14727.0
2020-01-07 11:20:00,125.5,126.06,125.49,125.91,19169.0,125.5,126.06,125.49,125.91,19169.0
2020-01-07 11:30:00,125.9,126.0,125.49,125.51,15685.0,125.9,126.0,125.49,125.51,15685.0
2020-01-07 11:40:00,125.56,125.75,125.43,125.46,19495.0,125.56,125.75,125.43,125.46,19495.0
2020-01-07 11:50:00,125.45,125.47,125.24,125.47,29237.0,125.45,125.47,125.24,125.47,29237.0
2020-01-07 12:00:00,125.49,125.52,125.34,125.38,7440.0,125.49,125.52,125.34,125.38,7440.0
2020-01-07 12:10:00,125.37,125.4,125.24,125.37,10978.0,125.37,125.4,125.24,125.37,10978.0
2020-01-07 12:20:00,125.38,125.54,125.28,125.53,10367.0,125.38,125.54,125.28,125.53,10367.0
2020-01-07 12:30:00,125.55,125.71,125.49,125.54,9032.0,125.55,125.71,125.49,125.54,9032.0
2020-01-07 12:40:00,125.56,125.56,125.47,125.54,8303.0,125.56,125.56,125.47,125.54,8303.0
2020-01-07 12:50:00,125.53,125.62,125.5,125.56,9013.0,125.53,125.62,125.5,125.56,9013.0
2020-01-07 13:00:00,125.59,125.83,125.59,125.69,10081.0,125.59,125.83,125.59,125.69,10081.0
2020-01-07 13:10:00,125.72,125.83,125.53,125.56,9661.0,125.72,125.83,125.53,125.56,9661.0
2020-01-07 13:20:00,125.55,125.55,125.42,125.53,5517.0,125.55,125.55,125.42,125.53,5517.0
2020-01-07 13:30:00,125.53,125.74,125.52,125.71,6726.0,125.53,125.74,125.52,125.71,6726.0
2020-01-07 13:40:00,125.72,125.88,125.72,125.81,5686.0,125.72,125.88,125.72,125.81,5686.0
2020-01-07 13:50:00,125.81,125.91,125.74,125.9,7299.0,125.81,125.91,125.74,125.9,7299.0
2020-01-07 14:00:00,125.89,126.47,125.8,126.34,35271.0,125.89,126.47,125.8,126.34,35271.0
2020-01-07 14:10:00,126.35,126.43,125.93,126.06,23562.0,126.35,126.43,125.93,126.06,23562.0
2020-01-07 14:20:00,126.04,126.05,125.67,125.71,18668.0,126.04,126.05,125.67,125.71,18668.0
2020-01-07 14:30:00,125.69,125.81,125.69,125.79,12425.0,125.69,125.81,125.69,125.79,12425.0
2020-01-07 14:40:00,125.81,125.81,125.69,125.74,7818.0,125.81,125.81,125.69,125.74,7818.0
2020-01-07 14:50:00,125.76,125.78,125.66,125.7,11631.0,125.76,125.78,125.66,125.7,11631.0
2020-01-07 15:00:00,125.7,125.79,125.69,125.78,9417.0,125.7,125.79,125.69,125.78,9417.0
2020-01-07 15:10:00,125.8,125.8,125.67,125.71,5488.0,125.8,125.8,125.67,125.71,5488.0
2020-01-07 15:20:00,125.7,125.76,125.52,125.7,16543.0,125.7,125.76,125.52,125.7,16543.0
2020-01-07 15:30:00,125.71,125.71,125.45,125.52,14610.0,125.71,125.71,125.45,125.52,14610.0
2020-01-07 15:40:00,125.54,125.57,125.37,125.37,23304.0,125.54,125.57,125.37,125.37,23304.0
2020-01-07 15:50:00,125.38,125.58,125.19,125.51,85149.0,125.38,125.58,125.19,125.51,85149.0
2020-01-08 09:30:00,125.96,126.52,124.82,126.5,37529.0,125.96,126.52,124.82,126.5,37529.0
2020-01-08 09:40:00,126.62,127.24,126.41,127.18,21926.0,126.62,127.24,126.41,127.18,21926.0
2020-01-08 09:50:00,127.27,128.5,127.25,128.13,45563.0,127.27,128.5,127.25,128.13,45563.0
2020-01-08 10:00:00,128.07,128.12,127.62,128.05,30529.0,128.07,128.12,127.62,128.05,30529.0
2020-01-08 10:10:00,128.0,128.53,127.96,128.52,39186.0,128.0,128.53,127.96,128.52,39186.0
2020-01-08 10:20:00,128.5,128.84,127.85,127.87,56719.0,128.5,128.84,127.85,127.87,56719.0
2020-01-08 10:30:00,127.87,128.15,127.83,127.91,29462.0,127.87,128.15,127.83,127.91,29462.0
2020-01-08 10:40:00,127.93,128.03,127.82,127.91,25085.0,127.93,128.03,127.82,127.91,25085.0
2020-01-08 10:50:00,127.91,128.3,127.89,128.05,17315.0,127.91,128.3,127.89,128.05,17315.0
2020-01-08 11:00:00,128.08,128.09,127.42,127.58,21395.0,128.08,128.09,127.42,127.58,21395.0
2020-01-08 11:10:00,127.52,127.64,127.34,127.48,16986.0,127.52,127.64,127.34,127.48,16986.0
2020-01-08 11:20:00,127.46,127.71,127.22,127.68,53566.0,127.46,127.71,127.22,127.68,53566.0
2020-01-08 11:30:00,127.67,128.0,127.52,127.81,33095.0,127.67,128.0,127.52,127.81,33095.0
2020-01-08 11:40:00,127.82,128.06,127.42,127.43,14430.0,127.82,128.06,127.42,127.43,14430.0
2020-01-08 11:50:00,127.42,127.49,127.32,127.43,8676.0,127.42,127.49,127.32,127.43,8676.0
2020-01-08 12:00:00,127.5,127.64,127.21,127.49,20722.0,127.5,127.64,127.21,127.49,20722.0
2020-01-08 12:10:00,127.49,127.66,127.49,127.6,8810.0,127.49,127.66,127.49,127.6,8810.0
2020-01-08 12:20:00,127.62,127.89,127.56,127.82,17092.0,127.62,127.89,127.56,127.82,17092.0
2020-01-08 12:30:00,127.82,128.18,127.81,128.14,19140.0,127.82,128.18,127.81,128.14,19140.0
2020-01-08 12:40:00,128.16,128.35,128.13,128.15,25452.0,128.16,128.35,128.13,128.15,25452.0
2020-01-08 12:50:00,128.15,128.37,128.13,128.22,17682.0,128.15,128.37,128.13,128.22,17682.0
2020-01-08 13:00:00,128.22,128.44,128.19,128.44,9885.0,128.22,128.44,128.19,128.44,9885.0
2020-01-08 13:10:00,128.45,128.59,128.38,128.56,12802.0,128.45,128.59,128.38,128.56,12802.0
2020-01-08 13:20:00,128.55,128.69,128.51,128.56,13819.0,128.55,128.69,128.51,128.56,13819.0
2020-01-08 13:30:00,128.56,128.67,128.51,128.63,8768.0,128.56,128.67,128.51,128.63,8768.0
2020-01-08 13:40:00,128.6,128.88,128.58,128.88,12417.0,128.6,128.88,128.58,128.88,12417.0
2020-01-08 13:50:00,128.87,129.0,128.46,128.46,27505.0,128.87,129.0,128.46,128.46,27505.0
2020-01-08 14:00:00,128.47,128.6,128.34,128.36,14140.0,128.47,128.6,128.34,128.36,14140.0
2020-01-08 14:10:00,128.34,128.35,128.08,128.35,13757.0,128.34,128.35,128.08,128.35,13757.0
2020-01-08 14:20:00,128.29,128.39,128.14,128.14,20018.0,128.29,128.39,128.14,128.14,20018.0
2020-01-08 14:30:00,128.16,128.48,128.11,128.4,23793.0,128.16,128.48,128.11,128.4,23793.0
2020-01-08 14:40:00,128.44,128.6,128.43,128.53,20773.0,128.44,128.6,128.43,128.53,20773.0
2020-01-08 14:50:00,128.51,128.62,128.5,128.58,16433.0,128.51,128.62,128.5,128.58,16433.0
2020-01-08 15:00:00,128.58,128.62,128.51,128.53,18028.0,128.58,128.62,128.51,128.53,18028.0
2020-01-08 15:10:00,128.53,128.61,128.44,128.5,33438.0,128.53,128.61,128.44,128.5,33438.0
2020-01-08 15:20:00,128.5,128.78,128.45,128.6,41452.0,128.5,128.78,128.45,128.6,41452.0
2020-01-08 15:30:00,128.59,128.62,128.15,128.19,27893.0,128.59,128.62,128.15,128.19,27893.0
2020-01-08 15:40:00,128.16,128.18,127.85,127.91,27780.0,128.16,128.18,127.85,127.91,27780.0
2020-01-08 15:50:00,127.87,128.12,127.73,127.81,95939.0,127.87,128.12,127.73,127.81,95939.0
2020-01-09 09:30:00,128.72,129.55,128.0,129.21,33995.0,128.72,129.55,128.0,129.21,33995.0
2020-01-09 09:40:00,128.94,129.22,128.46,128.47,10952.0,128.94,129.22,128.46,128.47,10952.0
2020-01-09 09:50:00,128.46,128.69,128.2,128.48,5421.0,128.46,128.69,128.2,128.48,5421.0
2020-01-09 10:00:00,128.59,128.74,128.33,128.5,16861.0,128.59,128.74,128.33,128.5,16861.0
2020-01-09 10:10:00,128.46,128.8,128.46,128.8,6459.0,128.46,128.8,128.46,128.8,6459.0
2020-01-09 10:20:00,128.95,129.05,128.58,128.66,7835.0,128.95,129.05,128.58,128.66,7835.0
2020-01-09 10:30:00,128.63,129.12,128.6,129.03,12460.0,128.63,129.12,128.6,129.03,12460.0
2020-01-09 10:40:00,128.9,128.93,128.39,128.5,14588.0,128.9,128.93,128.39,128.5,14588.0
2020-01-09 10:50:00,128.48,128.49,128.32,128.42,8064.0,128.48,128.49,128.32,128.42,8064.0
2020-01-09 11:00:00,128.44,128.58,128.3,128.36,8362.0,128.44,128.58,128.3,128.36,8362.0
2020-01-09 11:10:00,128.33,128.37,128.19,128.28,12795.0,128.33,128.37,128.19,128.28,12795.0
2020-01-09 11:20:00,128.33,128.41,128.14,128.15,5697.0,128.33,128.41,128.14,128.15,5697.0
2020-01-09 11:30:00,128.13,128.34,128.13,128.23,6086.0,128.13,128.34,128.13,128.23,6086.0
2020-01-09 11:40:00,128.28,128.33,128.21,128.33,2904.0,128.28,128.33,128.21,128.33,2904.0
2020-01-09 11:50:00,128.34,128.34,128.24,128.27,2216.0,128.34,128.34,128.24,128.27,2216.0
2020-01-09 12:00:00,128.34,128.34,128.24,128.24,6893.0,128.34,128.34,128.24,128.24,6893.0
2020-01-09 12:10:00,128.24,128.26,128.06,128.13,6648.0,128.24,128.26,128.06,128.13,6648.0
2020-01-09 12:20:00,128.13,128.13,127.86,128.09,5244.0,128.13,128.13,127.86,128.09,5244.0
2020-01-09 12:30:00,128.06,128.16,127.82,127.86,6092.0,128.06,128.16,127.82,127.86,6092.0
2020-01-09 12:40:00,127.8,128.06,127.71,128.06,9008.0,127.8,128.06,127.71,128.06,9008.0
2020-01-09 12:50:00,128.09,128.1,127.93,128.03,4200.0,128.09,128.1,127.93,128.03,4200.0
2020-01-09 13:00:00,127.98,128.06,127.9,127.9,6300.0,127.98,128.06,127.9,127.9,6300.0
2020-01-09 13:10:00,127.94,127.94,127.65,127.65,6796.0,127.94,127.94,127.65,127.65,6796.0
2020-01-09 13:20:00,127.63,127.68,127.4,127.68,6863.0,127.63,127.68,127.4,127.68,6863.0
2020-01-09 13:30:00,127.74,127.82,127.63,127.76,4812.0,127.74,127.82,127.63,127.76,4812.0
2020-01-09 13:40:00,127.77,127.92,127.74,127.9,4732.0,127.77,127.92,127.74,127.9,4732.0
2020-01-09 13:50:00,127.9,127.96,127.82,127.88,4810.0,127.9,127.96,127.82,127.88,4810.0
2020-01-09 14:00:00,127.91,128.04,127.87,128.01,3643.0,127.91,128.04,127.87,128.01,3643.0
2020-01-09 14:10:00,127.99,128.1,127.9,128.05,4464.0,127.99,128.1,127.9,128.05,4464.0
2020-01-09 14:20:00,128.04,128.13,128.0,128.1,4426.0,128.04,128.13,128.0,128.1,4426.0
2020-01-09 14:30:00,128.13,128.2,128.09,128.14,3986.0,128.13,128.2,128.09,128.14,3986.0
2020-01-09 14:40:00,128.2,128.3,128.15,128.21,4816.0,128.2,128.3,128.15,128.21,4816.0
2020-01-09 14:50:00,128.24,128.37,128.17,128.28,4315.0,128.24,128.37,128.17,128.28,4315.0
2020-01-09 15:00:00,128.29,128.3,128.05,128.06,6500.0,128.29,128.3,128.05,128.06,6500.0
2020-01-09 15:10:00,128.07,128.12,127.91,128.02,5850.0,128.07,128.12,127.91,128.02,5850.0
2020-01-09 15:20:00,127.98,127.99,127.79,127.82,9062.0,127.98,127.99,127.79,127.82,9062.0
2020-01-09 15:30:00,127.8,127.84,127.67,127.77,19591.0,127.8,127.84,127.67,127.77,19591.0
2020-01-09 15:40:00,127.79,127.9,127.72,127.84,14860.0,127.79,127.9,127.72,127.84,14860.0
2020-01-09 15:50:00,127.87,128.15,127.83,128.01,80071.0,127.87,128.15,127.83,128.01,80071.0
2020-01-10 09:30:00,127.7,127.96,126.79,126.9,20318.0,127.7,127.96,126.79,126.9,20318.0
2020-01-10 09:40:00,126.99,127.62,126.83,127.62,16063.0,126.99,127.62,126.83,127.62,16063.0
2020-01-10 09:50:00,127.58,127.7,127.41,127.44,23400.0,127.58,127.7,127.41,127.44,23400.0
2020-01-10 10:00:00,127.48,127.69,127.43,127.64,2334.0,127.48,127.69,127.43,127.64,2334.0
2020-01-10 10:10:00,127.52,127.52,127.14,127.2,12801.0,127.52,127.52,127.14,127.2,12801.0
2020-01-10 10:20:00,127.24,127.32,127.08,127.24,6430.0,127.24,127.32,127.08,127.24,6430.0
2020-01-10 10:30:00,127.29,127.6,127.21,127.53,55100.0,127.29,127.6,127.21,127.53,55100.0
2020-01-10 10:40:00,127.53,127.82,127.48,127.78,3950.0,127.53,127.82,127.48,127.78,3950.0
2020-01-10 10:50:00,127.72,127.93,127.52,127.93,10801.0,127.72,127.93,127.52,127.93,10801.0
2020-01-10 11:00:00,127.83,128.15,127.8,128.15,12831.0,127.83,128.15,127.8,128.15,12831.0
2020-01-10 11:10:00,128.12,128.52,128.0,128.52,9428.0,128.12,128.52,128.0,128.52,9428.0
2020-01-10 11:20:00,128.53,128.53,127.86,127.99,11460.0,128.53,128.53,127.86,127.99,11460.0
2020-01-10 11:30:00,127.96,128.15,127.92,128.14,10257.0,127.96,128.15,127.92,128.14,10257.0
2020-01-10 11:40:00,128.05,128.12,128.0,128.0,4766.0,128.05,128.12,128.0,128.0,4766.0
2020-01-10 11:50:00,128.03,128.22,128.0,128.22,4678.0,128.03,128.22,128.0,128.22,4678.0
2020-01-10 12:00:00,128.16,128.17,127.91,127.93,17557.0,128.16,128.17,127.91,127.93,17557.0
2020-01-10 12:10:00,127.86,127.92,127.81,127.82,3368.0,127.86,127.92,127.81,127.82,3368.0
2020-01-10 12:20:00,127.83,127.94,127.83,127.9,3000.0,127.83,127.94,127.83,127.9,3000.0
2020-01-10 12:30:00,127.86,127.9,127.83,127.87,2200.0,127.86,127.9,127.83,127.87,2200.0
2020-01-10 12:40:00,127.82,127.82,127.58,127.59,5201.0,127.82,127.82,127.58,127.59,5201.0
2020-01-10 12:50:00,127.6,127.62,127.4,127.44,4749.0,127.6,127.62,127.4,127.44,4749.0
2020-01-10 13:00:00,127.39,127.5,127.33,127.47,4459.0,127.39,127.5,127.33,127.47,4459.0
2020-01-10 13:10:00,127.46,127.59,127.34,127.59,8389.0,127.46,127.59,127.34,127.59,8389.0
2020-01-10 13:20:00,127.67,127.67,127.51,127.52,1700.0,127.67,127.67,127.51,127.52,1700.0
2020-01-10 13:30:00,127.52,127.52,127.29,127.33,3844.0,127.52,127.52,127.29,127.33,3844.0
2020-01-10 13:40:00,127.26,127.32,127.2,127.32,9699.0,127.26,127.32,127.2,127.32,9699.0
2020-01-10 13:50:00,127.34,127.52,127.33,127.52,17181.0,127.34,127.52,127.33,127.52,17181.0
2020-01-10 14:00:00,127.59,127.71,127.55,127.55,3335.0,127.59,127.71,127.55,127.55,3335.0
2020-01-10 14:10:00,127.55,127.56,127.37,127.54,4260.0,127.55,127.56,127.37,127.54,4260.0
2020-01-10 14:20:00,127.47,127.53,127.38,127.43,3562.0,127.47,127.53,127.38,127.43,3562.0
2020-01-10 14:30:00,127.42,127.49,127.38,127.43,3152.0,127.42,127.49,127.38,127.43,3152.0
2020-01-10 14:40:00,127.43,127.46,127.31,127.31,8959.0,127.43,127.46,127.31,127.31,8959.0
2020-01-10 14:50:00,127.34,127.37,127.3,127.37,3222.0,127.34,127.37,127.3,127.37,3222.0
2020-01-10 15:00:00,127.43,127.45,127.21,127.21,5984.0,127.43,127.45,127.21,127.21,5984.0
2020-01-10 15:10:00,127.22,127.28,126.85,126.88,22836.0,127.22,127.28,126.85,126.88,22836.0
2020-01-10 15:20:00,126.89,127.12,126.88,126.97,9746.0,126.89,127.12,126.88,126.97,9746.0
2020-01-10 15:30:00,126.99,126.99,126.64,126.76,25253.0,126.99,126.99,126.64,126.76,25253.0
2020-01-10 15:40:00,126.76,127.02,126.68,126.78,18054.0,126.76,127.02,126.68,126.78,18054.0
2020-01-10 15:50:00,126.73,126.87,126.68,126.75,87411.0,126.73,126.87,126.68,126.75,87411.0
2020-01-13 09:30:00,126.92,127.31,126.8,127.17,13484.0,126.92,127.31,126.8,127.17,13484.0
2020-01-13 09:40:00,126.87,126.92,125.97,126.12,19083.0,126.87,126.92,125.97,126.12,19083.0
2020-01-13 09:50:00,126.13,127.05,126.0,126.85,23290.0,126.13,127.05,126.0,126.85,23290.0
2020-01-13 10:00:00,126.83,126.99,125.18,125.54,44087.0,126.83,126.99,125.18,125.54,44087.0
2020-01-13 10:10:00,125.53,126.09,125.53,125.83,16317.0,125.53,126.09,125.53,125.83,16317.0
2020-01-13 10:20:00,125.82,125.96,125.77,125.92,6775.0,125.82,125.96,125.77,125.92,6775.0
2020-01-13 10:30:00,125.91,126.38,125.91,126.09,22393.0,125.91,126.38,125.91,126.09,22393.0
2020-01-13 10:40:00,126.09,126.31,125.9,126.04,22885.0,126.09,126.31,125.9,126.04,22885.0
2020-01-13 10:50:00,126.12,126.32,125.93,125.93,51633.0,126.12,126.32,125.93,125.93,51633.0
2020-01-13 11:00:00,125.95,126.16,125.95,126.15,19257.0,125.95,126.16,125.95,126.15,19257.0
2020-01-13 11:10:00,126.15,126.6,126.03,126.47,29597.0,126.15,126.6,126.03,126.47,29597.0
2020-01-13 11:20:00,126.42,126.74,126.39,126.74,17651.0,126.42,126.74,126.39,126.74,17651.0
2020-01-13 11:30:00,126.74,127.24,126.72,127.21,23185.0,126.74,127.24,126.72,127.21,23185.0
2020-01-13 11:40:00,127.18,127.4,127.08,127.4,16399.0,127.18,127.4,127.08,127.4,16399.0
2020-01-13 11:50:00,127.43,127.51,127.13,127.51,7376.0,127.43,127.51,127.13,127.51,7376.0
2020-01-13 12:00:00,127.53,127.79,127.51,127.73,8377.0,127.53,127.79,127.51,127.73,8377.0
2020-01-13 12:10:00,127.77,127.92,127.61,127.92,20469.0,127.77,127.92,127.61,127.92,20469.0
2020-01-13 12:20:00,127.88,128.0,127.59,128.0,10539.0,127.88,128.0,127.59,128.0,10539.0
2020-01-13 12:30:00,128.01,128.04,127.73,128.03,14157.0,128.01,128.04,127.73,128.03,14157.0
2020-01-13 12:40:00,128.02,128.13,127.78,128.02,15681.0,128.02,128.13,127.78,128.02,15681.0
2020-01-13 12:50:00,127.95,128.29,127.94,128.25,6719.0,127.95,128.29,127.94,128.25,6719.0
2020-01-13 13:00:00,128.21,128.26,128.11,128.26,4200.0,128.21,128.26,128.11,128.26,4200.0
2020-01-13 13:10:00,128.3,128.43,128.05,128.06,12159.0,128.3,128.43,128.05,128.06,12159.0
2020-01-13 13:20:00,128.13,128.19,128.03,128.07,12409.0,128.13,128.19,128.03,128.07,12409.0
2020-01-13 13:30:00,128.11,128.22,128.07,128.11,8062.0,128.11,128.22,128.07,128.11,8062.0
2020-01-13 13:40:00,128.09,128.09,127.8,127.91,8764.0,128.09,128.09,127.8,127.91,8764.0
2020-01-13 13:50:00,127.97,128.01,127.91,127.99,7394.0,127.97,128.01,127.91,127.99,7394.0
2020-01-13 14:00:00,127.97,128.05,127.92,127.96,8661.0,127.97,128.05,127.92,127.96,8661.0
2020-01-13 14:10:00,127.96,128.03,127.87,127.87,9700.0,127.96,128.03,127.87,127.87,9700.0
2020-01-13 14:20:00,127.86,127.98,127.86,127.93,5447.0,127.86,127.98,127.86,127.93,5447.0
2020-01-13 14:30:00,127.9,128.29,127.9,128.28,8274.0,127.9,128.29,127.9,128.28,8274.0
2020-01-13 14:40:00,128.29,128.35,128.14,128.15,6519.0,128.29,128.35,128.14,128.15,6519.0
2020-01-13 14:50:00,128.16,128.28,128.08,128.28,7918.0,128.16,128.28,128.08,128.28,7918.0
2020-01-13 15:00:00,128.29,128.32,128.11,128.11,9875.0,128.29,128.32,128.11,128.11,9875.0
2020-01-13 15:10:00,128.13,128.2,128.04,128.06,7214.0,128.13,128.2,128.04,128.06,7214.0
2020-01-13 15:20:00,128.05,128.06,127.97,127.98,13315.0,128.05,128.06,127.97,127.98,13315.0
2020-01-13 15:30:00,128.0,128.18,127.98,128.18,8398.0,128.0,128.18,127.98,128.18,8398.0
2020-01-13 15:40:00,128.17,128.18,128.01,128.1,9302.0,128.17,128.18,128.01,128.1,9302.0
2020-01-13 15:50:00,128.1,128.57,128.09,128.46,100223.0,128.1,128.57,128.09,128.46,100223.0
2020-01-14 09:30:00,125.51,126.85,125.15,126.42,50065.0,125.51,126.85,125.15,126.42,50065.0
2020-01-14 09:40:00,126.41,126.6,125.69,125.82,36401.0,126.41,126.6,125.69,125.82,36401.0
2020-01-14 09:50:00,125.8,125.84,125.15,125.35,71152.0,125.8,125.84,125.15,125.35,71152.0
2020-01-14 10:00:00,125.34,126.28,125.3,125.8,52660.0,125.34,126.28,125.3,125.8,52660.0
2020-01-14 10:10:00,125.84,126.38,125.74,125.8,29831.0,125.84,126.38,125.74,125.8,29831.0
2020-01-14 10:20:00,125.83,125.87,125.36,125.36,19982.0,125.83,125.87,125.36,125.36,19982.0
2020-01-14 10:30:00,125.36,125.67,125.36,125.5,15715.0,125.36,125.67,125.36,125.5,15715.0
2020-01-14 10:40:00,125.55,125.8,125.52,125.64,21446.0,125.55,125.8,125.52,125.64,21446.0
2020-01-14 10:50:00,125.66,125.75,125.5,125.68,12436.0,125.66,125.75,125.5,125.68,12436.0
2020-01-14 11:00:00,125.64,125.84,125.6,125.73,16093.0,125.64,125.84,125.6,125.73,16093.0
2020-01-14 11:10:00,125.76,125.83,125.15,125.17,30922.0,125.76,125.83,125.15,125.17,30922.0
2020-01-14 11:20:00,125.17,125.49,124.56,125.29,73288.0,125.17,125.49,124.56,125.29,73288.0
2020-01-14 11:30:00,125.22,125.59,125.14,125.26,51556.0,125.22,125.59,125.14,125.26,51556.0
2020-01-14 11:40:00,125.26,125.5,125.07,125.43,14738.0,125.26,125.5,125.07,125.43,14738.0
2020-01-14 11:50:00,125.41,125.52,125.21,125.37,9826.0,125.41,125.52,125.21,125.37,9826.0
2020-01-14 12:00:00,125.36,125.51,125.31,125.44,11730.0,125.36,125.51,125.31,125.44,11730.0
2020-01-14 12:10:00,125.43,125.51,125.27,125.39,20355.0,125.43,125.51,125.27,125.39,20355.0
2020-01-14 12:20:00,125.38,125.57,125.36,125.57,14734.0,125.38,125.57,125.36,125.57,14734.0
2020-01-14 12:30:00,125.54,125.97,125.53,125.9,41291.0,125.54,125.97,125.53,125.9,41291.0
2020-01-14 12:40:00,125.91,126.08,125.89,125.99,22383.0,125.91,126.08,125.89,125.99,22383.0
2020-01-14 12:50:00,125.99,126.21,125.95,126.21,56634.0,125.99,126.21,125.95,126.21,56634.0
2020-01-14 13:00:00,126.22,126.49,126.22,126.42,7255.0,126.22,126.49,126.22,126.42,7255.0
2020-01-14 13:10:00,126.44,126.67,126.33,126.53,18980.0,126.44,126.67,126.33,126.53,18980.0
2020-01-14 13:20:00,126.58,126.75,126.29,126.75,22256.0,126.58,126.75,126.29,126.75,22256.0
2020-01-14 13:30:00,126.73,126.73,125.95,126.51,24460.0,126.73,126.73,125.95,126.51,24460.0
2020-01-14 13:40:00,126.55,126.67,125.99,126.12,23177.0,126.55,126.67,125.99,126.12,23177.0
2020-01-14 13:50:00,126.15,126.52,126.05,126.26,63290.0,126.15,126.52,126.05,126.26,63290.0
2020-01-14 14:00:00,126.22,126.29,126.05,126.14,31155.0,126.22,126.29,126.05,126.14,31155.0
2020-01-14 14:10:00,126.23,126.33,126.05,126.2,7780.0,126.23,126.33,126.05,126.2,7780.0
2020-01-14 14:20:00,126.21,126.56,126.17,126.47,16979.0,126.21,126.56,126.17,126.47,16979.0
2020-01-14 14:30:00,126.47,126.55,126.32,126.36,13390.0,126.47,126.55,126.32,126.36,13390.0
2020-01-14 14:40:00,126.39,126.7,126.39,126.69,7497.0,126.39,126.7,126.39,126.69,7497.0
2020-01-14 14:50:00,126.7,126.73,126.48,126.62,10612.0,126.7,126.73,126.48,126.62,10612.0
2020-01-14 15:00:00,126.61,126.68,126.5,126.6,11423.0,126.61,126.68,126.5,126.6,11423.0
2020-01-14 15:10:00,126.63,126.71,126.55,126.67,16071.0,126.63,126.71,126.55,126.67,16071.0
2020-01-14 15:20:00,126.71,126.83,126.63,126.78,25502.0,126.71,126.83,126.63,126.78,25502.0
2020-01-14 15:30:00,126.8,127.25,126.77,127.22,47250.0,126.8,127.25,126.77,127.22,47250.0
2020-01-14 15:40:00,127.23,127.53,127.0,127.32,67834.0,127.23,127.53,127.0,127.32,67834.0
2020-01-14 15:50:00,127.29,127.29,126.65,126.92,171543.0,127.29,127.29,126.65,126.92,171543.0
2020-01-15 09:30:00,127.09,127.96,127.0,127.32,15081.0,127.09,127.96,127.0,127.32,15081.0
2020-01-15 09:40:00,127.6,127.61,126.94,127.12,4410.0,127.6,127.61,126.94,127.12,4410.0
2020-01-15 09:50:00,127.18,127.45,127.01,127.2,5115.0,127.18,127.45,127.01,127.2,5115.0
2020-01-15 10:00:00,127.22,127.39,127.18,127.38,12552.0,127.22,127.39,127.18,127.38,12552.0
2020-01-15 10:10:00,127.39,127.85,127.19,127.85,10414.0,127.39,127.85,127.19,127.85,10414.0
2020-01-15 10:20:00,127.79,127.93,127.3,127.93,7900.0,127.79,127.93,127.3,127.93,7900.0
2020-01-15 10:30:00,127.95,128.01,127.26,127.26,15679.0,127.95,128.01,127.26,127.26,15679.0
2020-01-15 10:40:00,127.17,127.55,127.13,127.48,9125.0,127.17,127.55,127.13,127.48,9125.0
2020-01-15 10:50:00,127.54,127.75,127.48,127.65,3973.0,127.54,127.75,127.48,127.65,3973.0
2020-01-15 11:00:00,127.59,127.61,127.44,127.61,4751.0,127.59,127.61,127.44,127.61,4751.0
2020-01-15 11:10:00,127.51,127.51,127.17,127.17,11945.0,127.51,127.51,127.17,127.17,11945.0
2020-01-15 11:20:00,127.21,127.61,127.1,127.46,6502.0,127.21,127.61,127.1,127.46,6502.0
2020-01-15 11:30:00,127.58,127.67,127.48,127.48,5249.0,127.58,127.67,127.48,127.48,5249.0
2020-01-15 11:40:00,127.41,127.53,127.29,127.52,7336.0,127.41,127.53,127.29,127.52,7336.0
2020-01-15 11:50:00,127.46,127.59,127.32,127.41,5605.0,127.46,127.59,127.32,127.41,5605.0
2020-01-15 12:00:00,127.42,127.5,127.27,127.41,5345.0,127.42,127.5,127.27,127.41,5345.0
2020-01-15 12:10:00,127.44,127.48,127.3,127.3,4221.0,127.44,127.48,127.3,127.3,4221.0
2020-01-15 12:20:00,127.3,127.46,127.3,127.37,13106.0,127.3,127.46,127.3,127.37,13106.0
2020-01-15 12:30:00,127.39,127.55,127.33,127.52,5901.0,127.39,127.55,127.33,127.52,5901.0
2020-01-15 12:40:00,127.55,127.62,127.42,127.47,7454.0,127.55,127.62,127.42,127.47,7454.0
2020-01-15 12:50:00,127.41,127.45,127.0,127.07,17005.0,127.41,127.45,127.0,127.07,17005.0
2020-01-15 13:00:00,126.94,127.26,126.93,127.21,4400.0,126.94,127.26,126.93,127.21,4400.0
2020-01-15 13:10:00,127.27,127.29,127.14,127.19,2417.0,127.27,127.29,127.14,127.19,2417.0
2020-01-15 13:20:00,127.24,127.24,127.01,127.01,2100.0,127.24,127.24,127.01,127.01,2100.0
2020-01-15 13:30:00,127.0,127.14,126.87,127.02,4450.0,127.0,127.14,126.87,127.02,4450.0
2020-01-15 13:40:00,127.04,127.33,127.03,127.15,5572.0,127.04,127.33,127.03,127.15,5572.0
2020-01-15 13:50:00,127.12,127.17,126.89,127.02,4336.0,127.12,127.17,126.89,127.02,4336.0
2020-01-15 14:00:00,127.04,127.24,127.01,127.24,2296.0,127.04,127.24,127.01,127.24,2296.0
2020-01-15 14:10:00,127.19,127.29,127.19,127.23,2533.0,127.19,127.29,127.19,127.23,2533.0
2020-01-15 14:20:00,127.22,127.32,127.19,127.21,3476.0,127.22,127.32,127.19,127.21,3476.0
2020-01-15 14:30:00,127.16,127.16,126.94,126.94,3641.0,127.16,127.16,126.94,126.94,3641.0
2020-01-15 14:40:00,126.92,126.92,126.77,126.81,4501.0,126.92,126.92,126.77,126.81,4501.0
2020-01-15 14:50:00,126.78,126.78,126.49,126.5,7800.0,126.78,126.78,126.49,126.5,7800.0
2020-01-15 15:00:00,126.52,126.56,126.36,126.38,6620.0,126.52,126.56,126.36,126.38,6620.0
2020-01-15 15:10:00,126.4,126.43,126.27,126.35,5600.0,126.4,126.43,126.27,126.35,5600.0
2020-01-15 15:20:00,126.32,126.4,126.2,126.27,7792.0,126.32,126.4,126.2,126.27,7792.0
2020-01-15 15:30:00,126.26,126.35,126.05,126.33,15800.0,126.26,126.35,126.05,126.33,15800.0
2020-01-15 15:40:00,126.36,126.6,126.32,126.52,7636.0,126.36,126.6,126.32,126.52,7636.0
2020-01-15 15:50:00,126.55,126.69,126.49,126.61,56414.0,126.55,126.69,126.49,126.61,56414.0
2020-01-16 09:30:00,126.85,127.36,126.28,126.91,23566.0,126.85,127.36,126.28,126.91,23566.0
2020-01-16 09:40:00,127.04,127.27,126.78,127.26,16344.0,127.04,127.27,126.78,127.26,16344.0
2020-01-16 09:50:00,127.28,127.44,126.86,127.03,29232.0,127.28,127.44,126.86,127.03,29232.0
2020-01-16 10:00:00,126.96,127.21,126.78,127.15,30135.0,126.96,127.21,126.78,127.15,30135.0
2020-01-16 10:10:00,127.17,127.43,127.15,127.2,22930.0,127.17,127.43,127.15,127.2,22930.0
2020-01-16 10:20:00,127.19,127.2,126.66,126.76,22504.0,127.19,127.2,126.66,126.76,22504.0
2020-01-16 10:30:00,126.76,126.9,126.7,126.76,11019.0,126.76,126.9,126.7,126.76,11019.0
2020-01-16 10:40:00,126.83,126.91,126.62,126.64,9019.0,126.83,126.91,126.62,126.64,9019.0
2020-01-16 10:50:00,126.57,126.75,126.49,126.74,8101.0,126.57,126.75,126.49,126.74,8101.0
2020-01-16 11:00:00,126.7,126.83,126.63,126.71,4218.0,126.7,126.83,126.63,126.71,4218.0
2020-01-16 11:10:00,126.66,126.73,126.59,126.73,8614.0,126.66,126.73,126.59,126.73,8614.0
2020-01-16 11:20:00,126.73,126.92,126.68,126.77,18028.0,126.73,126.92,126.68,126.77,18028.0
2020-01-16 11:30:00,126.76,126.91,126.7,126.8,13586.0,126.76,126.91,126.7,126.8,13586.0
2020-01-16 11:40:00,126.78,126.79,126.47,126.47,8932.0,126.78,126.79,126.47,126.47,8932.0
2020-01-16 11:50:00,126.46,126.58,126.42,126.55,6642.0,126.46,126.58,126.42,126.55,6642.0
2020-01-16 12:00:00,126.54,126.75,126.52,126.73,10536.0,126.54,126.75,126.52,126.73,10536.0
2020-01-16 12:10:00,126.75,126.81,126.65,126.77,10849.0,126.75,126.81,126.65,126.77,10849.0
2020-01-16 12:20:00,126.73,126.76,126.59,126.69,6874.0,126.73,126.76,126.59,126.69,6874.0
2020-01-16 12:30:00,126.7,126.79,126.62,126.73,21104.0,126.7,126.79,126.62,126.73,21104.0
2020-01-16 12:40:00,126.77,126.9,126.72,126.8,16774.0,126.77,126.9,126.72,126.8,16774.0
2020-01-16 12:50:00,126.81,127.16,126.78,127.16,7720.0,126.81,127.16,126.78,127.16,7720.0
2020-01-16 13:00:00,127.16,127.28,126.92,126.94,34288.0,127.16,127.28,126.92,126.94,34288.0
2020-01-16 13:10:00,126.93,126.93,126.77,126.81,9504.0,126.93,126.93,126.77,126.81,9504.0
2020-01-16 13:20:00,126.82,126.91,126.65,126.9,17917.0,126.82,126.91,126.65,126.9,17917.0
2020-01-16 13:30:00,126.88,127.0,126.83,126.86,10773.0,126.88,127.0,126.83,126.86,10773.0
2020-01-16 13:40:00,126.86,127.0,126.82,126.96,9826.0,126.86,127.0,126.82,126.96,9826.0
2020-01-16 13:50:00,126.94,127.0,126.92,126.96,6613.0,126.94,127.0,126.92,126.96,6613.0
2020-01-16 14:00:00,126.95,127.0,126.77,126.78,13323.0,126.95,127.0,126.77,126.78,13323.0
2020-01-16 14:10:00,126.79,126.83,126.69,126.8,9248.0,126.79,126.83,126.69,126.8,9248.0
2020-01-16 14:20:00,126.81,127.01,126.8,126.99,4600.0,126.81,127.01,126.8,126.99,4600.0
2020-01-16 14:30:00,126.99,127.21,126.97,127.1,45615.0,126.99,127.21,126.97,127.1,45615.0
2020-01-16 14:40:00,127.1,127.36,127.09,127.36,9391.0,127.1,127.36,127.09,127.36,9391.0
2020-01-16 14:50:00,127.38,127.5,127.23,127.33,42084.0,127.38,127.5,127.23,127.33,42084.0
2020-01-16 15:00:00,127.31,127.5,127.31,127.47,27416.0,127.31,127.5,127.31,127.47,27416.0
2020-01-16 15:10:00,127.49,127.54,127.4,127.46,9859.0,127.49,127.54,127.4,127.46,9859.0
2020-01-16 15:20:00,127.48,127.48,127.39,127.45,11165.0,127.48,127.48,127.39,127.45,11165.0
2020-01-16 15:30:00,127.44,127.69,127.43,127.61,24735.0,127.44,127.69,127.43,127.61,24735.0
2020-01-16 15:40:00,127.61,127.61,127.39,127.54,22863.0,127.61,127.61,127.39,127.54,22863.0
2020-01-16 15:50:00,127.55,127.71,127.43,127.63,70349.0,127.55,127.71,127.43,127.63,70349.0
2020-01-17 09:30:00,128.42,128.43,127.51,128.12,66013.0,128.42,128.43,127.51,128.12,66013.0
2020-01-17 09:40:00,127.97,128.18,127.75,127.95,18030.0,127.97,128.18,127.75,127.95,18030.0
2020-01-17 09:50:00,127.98,128.1,127.7,127.98,11716.0,127.98,128.1,127.7,127.98,11716.0
2020-01-17 10:00:00,127.98,128.06,127.75,127.91,15964.0,127.98,128.06,127.75,127.91,15964.0
2020-01-17 10:10:00,127.86,127.94,127.61,127.79,9015.0,127.86,127.94,127.61,127.79,9015.0
2020-01-17 10:20:00,127.81,128.22,127.77,128.18,9300.0,127.81,128.22,127.77,128.18,9300.0
2020-01-17 10:30:00,128.14,128.33,127.99,128.12,18463.0,128.14,128.33,127.99,128.12,18463.0
2020-01-17 10:40:00,128.15,128.22,127.81,127.81,11350.0,128.15,128.22,127.81,127.81,11350.0
2020-01-17 10:50:00,127.85,128.01,127.52,127.94,25452.0,127.85,128.01,127.52,127.94,25452.0
2020-01-17 11:00:00,127.97,127.98,127.7,127.86,29129.0,127.97,127.98,127.7,127.86,29129.0
2020-01-17 11:10:00,127.86,127.86,127.4,127.58,27854.0,127.86,127.86,127.4,127.58,27854.0
2020-01-17 11:20:00,127.55,127.78,127.48,127.78,18433.0,127.55,127.78,127.48,127.78,18433.0
2020-01-17 11:30:00,127.86,128.0,127.75,127.94,52920.0,127.86,128.0,127.75,127.94,52920.0
2020-01-17 11:40:00,127.91,128.19,127.88,128.19,10479.0,127.91,128.19,127.88,128.19,10479.0
2020-01-17 11:50:00,128.21,128.43,128.14,128.43,13216.0,128.21,128.43,128.14,128.43,13216.0
2020-01-17 12:00:00,128.43,128.65,128.4,128.63,21642.0,128.43,128.65,128.4,128.63,21642.0
2020-01-17 12:10:00,128.62,128.96,128.62,128.91,21323.0,128.62,128.96,128.62,128.91,21323.0
2020-01-17 12:20:00,128.92,129.21,128.91,129.19,27947.0,128.92,129.21,128.91,129.19,27947.0
2020-01-17 12:30:00,129.19,129.2,128.69,128.74,17708.0,129.19,129.2,128.69,128.74,17708.0
2020-01-17 12:40:00,128.74,128.8,128.47,128.77,45845.0,128.74,128.8,128.47,128.77,45845.0
2020-01-17 12:50:00,128.8,128.84,128.51,128.73,29387.0,128.8,128.84,128.51,128.73,29387.0
2020-01-17 13:00:00,128.73,128.89,128.68,128.78,9975.0,128.73,128.89,128.68,128.78,9975.0
2020-01-17 13:10:00,128.82,129.26,128.82,129.26,8551.0,128.82,129.26,128.82,129.26,8551.0
2020-01-17 13:20:00,129.27,129.51,129.23,129.32,13906.0,129.27,129.51,129.23,129.32,13906.0
2020-01-17 13:30:00,129.34,129.36,129.21,129.29,19912.0,129.34,129.36,129.21,129.29,19912.0
2020-01-17 13:40:00,129.28,129.52,129.26,129.35,16299.0,129.28,129.52,129.26,129.35,16299.0
2020-01-17 13:50:00,129.35,129.51,129.19,129.49,12933.0,129.35,129.51,129.19,129.49,12933.0
2020-01-17 14:00:00,129.54,129.8,129.39,129.8,20846.0,129.54,129.8,129.39,129.8,20846.0
2020-01-17 14:10:00,129.8,129.85,129.68,129.72,11225.0,129.8,129.85,129.68,129.72,11225.0
2020-01-17 14:20:00,129.75,129.89,129.73,129.76,7504.0,129.75,129.89,129.73,129.76,7504.0
2020-01-17 14:30:00,129.76,129.93,129.74,129.91,13212.0,129.76,129.93,129.74,129.91,13212.0
2020-01-17 14:40:00,129.89,129.91,129.69,129.72,18557.0,129.89,129.91,129.69,129.72,18557.0
2020-01-17 14:50:00,129.7,129.76,129.64,129.74,13288.0,129.7,129.76,129.64,129.74,13288.0
2020-01-17 15:00:00,129.72,129.87,129.66,129.71,11968.0,129.72,129.87,129.66,129.71,11968.0
2020-01-17 15:10:00,129.68,130.12,129.67,130.12,21003.0,129.68,130.12,129.67,130.12,21003.0
2020-01-17 15:20:00,130.12,130.21,130.02,130.15,26384.0,130.12,130.21,130.02,130.15,26384.0
2020-01-17 15:30:00,130.13,130.36,130.11,130.17,32332.0,130.13,130.36,130.11,130.17,32332.0
2020-01-17 15:40:00,130.17,130.35,130.17,130.27,57285.0,130.17,130.35,130.17,130.27,57285.0
2020-01-17 15:50:00,130.28,130.42,129.46,130.01,347525.0,130.28,130.42,129.46,130.01,347525.0
2020-01-21 09:30:00,129.07,129.25,127.69,127.69,49422.0,129.07,129.25,127.69,127.69,49422.0
2020-01-21 09:40:00,127.94,128.68,127.47,128.47,31066.0,127.94,128.68,127.47,128.47,31066.0
2020-01-21 09:50:00,128.42,128.61,127.93,128.5,82729.0,128.42,128.61,127.93,128.5,82729.0
2020-01-21 10:00:00,128.5,129.28,128.42,129.25,75335.0,128.5,129.28,128.42,129.25,75335.0
2020-01-21 10:10:00,129.3,129.9,129.21,129.76,28229.0,129.3,129.9,129.21,129.76,28229.0
2020-01-21 10:20:00,129.78,129.8,129.1,129.78,23361.0,129.78,129.8,129.1,129.78,23361.0
2020-01-21 10:30:00,129.86,130.55,129.86,130.19,47675.0,129.86,130.55,129.86,130.19,47675.0
2020-01-21 10:40:00,130.17,130.6,129.96,129.98,33090.0,130.17,130.6,129.96,129.98,33090.0
2020-01-21 10:50:00,129.99,130.11,129.69,130.08,65737.0,129.99,130.11,129.69,130.08,65737.0
2020-01-21 11:00:00,130.01,130.83,129.93,130.38,32933.0,130.01,130.83,129.93,130.38,32933.0
2020-01-21 11:10:00,130.42,130.6,130.29,130.55,23990.0,130.42,130.6,130.29,130.55,23990.0
2020-01-21 11:20:00,130.55,130.81,130.36,130.42,23429.0,130.55,130.81,130.36,130.42,23429.0
2020-01-21 11:30:00,130.45,130.81,130.44,130.55,17546.0,130.45,130.81,130.44,130.55,17546.0
2020-01-21 11:40:00,130.58,130.8,130.53,130.65,30582.0,130.58,130.8,130.53,130.65,30582.0
2020-01-21 11:50:00,130.62,130.98,130.39,130.95,11210.0,130.62,130.98,130.39,130.95,11210.0
2020-01-21 12:00:00,130.98,130.98,130.66,130.7,11115.0,130.98,130.98,130.66,130.7,11115.0
2020-01-21 12:10:00,130.71,130.77,130.51,130.57,9958.0,130.71,130.77,130.51,130.57,9958.0
2020-01-21 12:20:00,130.57,130.68,130.46,130.59,10363.0,130.57,130.68,130.46,130.59,10363.0
2020-01-21 12:30:00,130.56,130.82,130.44,130.78,9491.0,130.56,130.82,130.44,130.78,9491.0
2020-01-21 12:40:00,130.75,130.75,130.46,130.46,11343.0,130.75,130.75,130.46,130.46,11343.0
2020-01-21 12:50:00,130.48,130.54,130.36,130.38,11979.0,130.48,130.54,130.36,130.38,11979.0
2020-01-21 13:00:00,130.4,130.47,130.16,130.2,34200.0,130.4,130.47,130.16,130.2,34200.0
2020-01-21 13:10:00,130.17,130.27,129.92,130.0,29141.0,130.17,130.27,129.92,130.0,29141.0
2020-01-21 13:20:00,130.02,130.09,129.82,130.09,9859.0,130.02,130.09,129.82,130.09,9859.0
2020-01-21 13:30:00,130.05,130.06,129.69,129.78,12939.0,130.05,130.06,129.69,129.78,12939.0
2020-01-21 13:40:00,129.79,130.04,129.75,129.9,13399.0,129.79,130.04,129.75,129.9,13399.0
2020-01-21 13:50:00,129.88,129.97,129.81,129.9,7418.0,129.88,129.97,129.81,129.9,7418.0
2020-01-21 14:00:00,129.89,130.04,129.83,129.87,8521.0,129.89,130.04,129.83,129.87,8521.0
2020-01-21 14:10:00,129.97,130.1,129.79,130.05,11270.0,129.97,130.1,129.79,130.05,11270.0
2020-01-21 14:20:00,130.03,130.19,130.03,130.09,7943.0,130.03,130.19,130.03,130.09,7943.0
2020-01-21 14:30:00,130.07,130.17,129.94,130.05,8037.0,130.07,130.17,129.94,130.05,8037.0
2020-01-21 14:40:00,130.07,130.29,130.02,130.25,5093.0,130.07,130.29,130.02,130.25,5093.0
2020-01-21 14:50:00,130.31,130.43,130.26,130.43,9224.0,130.31,130.43,130.26,130.43,9224.0
2020-01-21 15:00:00,130.47,130.73,130.47,130.71,9013.0,130.47,130.73,130.47,130.71,9013.0
2020-01-21 15:10:00,130.75,130.84,130.64,130.84,16755.0,130.75,130.84,130.64,130.84,16755.0
2020-01-21 15:20:00,130.83,130.86,130.73,130.81,17060.0,130.83,130.86,130.73,130.81,17060.0
2020-01-21 15:30:00,130.79,130.84,130.51,130.51,21374.0,130.79,130.84,130.51,130.51,21374.0
2020-01-21 15:40:00,130.51,130.54,130.28,130.29,18272.0,130.51,130.54,130.28,130.29,18272.0
2020-01-21 15:50:00,130.24,130.67,130.17,130.42,77921.0,130.24,130.67,130.17,130.42,77921.0
2020-01-22 09:30:00,131.45,133.36,131.44,132.77,72737.0,131.45,133.36,131.44,132.77,72737.0
2020-01-22 09:40:00,132.79,132.79,132.39,132.72,41226.0,132.79,132.79,132.39,132.72,41226.0
2020-01-22 09:50:00,132.72,132.76,132.35,132.36,19111.0,132.72,132.76,132.35,132.36,19111.0
2020-01-22 10:00:00,132.39,132.57,132.18,132.21,29445.0,132.39,132.57,132.18,132.21,29445.0
2020-01-22 10:10:00,132.25,132.44,131.94,132.26,25975.0,132.25,132.44,131.94,132.26,25975.0
2020-01-22 10:20:00,132.3,132.3,131.83,131.87,12945.0,132.3,132.3,131.83,131.87,12945.0
2020-01-22 10:30:00,131.85,131.85,131.15,131.31,19500.0,131.85,131.85,131.15,131.31,19500.0
2020-01-22 10:40:00,131.43,131.63,131.31,131.6,8602.0,131.43,131.63,131.31,131.6,8602.0
2020-01-22 10:50:00,131.59,131.66,131.13,131.15,15323.0,131.59,131.66,131.13,131.15,15323.0
2020-01-22 11:00:00,131.12,131.17,130.94,130.97,11071.0,131.12,131.17,130.94,130.97,11071.0
2020-01-22 11:10:00,130.95,131.02,130.62,130.82,10239.0,130.95,131.02,130.62,130.82,10239.0
2020-01-22 11:20:00,130.76,130.82,130.61,130.74,7759.0,130.76,130.82,130.61,130.74,7759.0
2020-01-22 11:30:00,130.68,130.9,130.68,130.78,12490.0,130.68,130.9,130.68,130.78,12490.0
2020-01-22 11:40:00,130.82,130.82,130.57,130.57,5957.0,130.82,130.82,130.57,130.57,5957.0
2020-01-22 11:50:00,130.48,130.99,130.46,130.98,10575.0,130.48,130.99,130.46,130.98,10575.0
2020-01-22 12:00:00,131.0,131.08,130.87,130.87,9907.0,131.0,131.08,130.87,130.87,9907.0
2020-01-22 12:10:00,130.87,130.92,130.51,130.51,11291.0,130.87,130.92,130.51,130.51,11291.0
2020-01-22 12:20:00,130.52,130.53,130.4,130.52,11187.0,130.52,130.53,130.4,130.52,11187.0
2020-01-22 12:30:00,130.52,130.89,130.51,130.75,9159.0,130.52,130.89,130.51,130.75,9159.0
2020-01-22 12:40:00,130.79,131.05,130.69,130.99,5168.0,130.79,131.05,130.69,130.99,5168.0
2020-01-22 12:50:00,130.99,131.19,130.94,131.15,10350.0,130.99,131.19,130.94,131.15,10350.0
2020-01-22 13:00:00,131.16,131.19,130.95,131.02,3801.0,131.16,131.19,130.95,131.02,3801.0
2020-01-22 13:10:00,131.05,131.34,131.04,131.28,4488.0,131.05,131.34,131.04,131.28,4488.0
2020-01-22 13:20:00,131.32,131.34,130.98,130.98,10781.0,131.32,131.34,130.98,130.98,10781.0
2020-01-22 13:30:00,130.97,131.04,130.82,130.98,9330.0,130.97,131.04,130.82,130.98,9330.0
2020-01-22 13:40:00,130.99,131.13,130.93,130.94,9040.0,130.99,131.13,130.93,130.94,9040.0
2020-01-22 13:50:00,130.93,130.93,130.77,130.78,5213.0,130.93,130.93,130.77,130.78,5213.0
2020-01-22 14:00:00,130.79,130.97,130.67,130.72,23793.0,130.79,130.97,130.67,130.72,23793.0
2020-01-22 14:10:00,130.57,130.57,130.15,130.43,38154.0,130.57,130.57,130.15,130.43,38154.0
2020-01-22 14:20:00,130.36,130.65,130.36,130.57,5504.0,130.36,130.65,130.36,130.57,5504.0
2020-01-22 14:30:00,130.57,130.59,130.29,130.38,12911.0,130.57,130.59,130.29,130.38,12911.0
2020-01-22 14:40:00,130.4,130.42,130.18,130.36,6252.0,130.4,130.42,130.18,130.36,6252.0
2020-01-22 14:50:00,130.36,130.37,130.15,130.3,14823.0,130.36,130.37,130.15,130.3,14823.0
2020-01-22 15:00:00,130.26,130.26,130.02,130.16,20900.0,130.26,130.26,130.02,130.16,20900.0
2020-01-22 15:10:00,130.17,130.2,129.96,130.04,10420.0,130.17,130.2,129.96,130.04,10420.0
2020-01-22 15:20:00,130.03,130.04,129.82,129.84,12763.0,130.03,130.04,129.82,129.84,12763.0
2020-01-22 15:30:00,129.84,130.11,129.7,130.11,22571.0,129.84,130.11,129.7,130.11,22571.0
2020-01-22 15:40:00,130.1,130.19,129.97,130.08,18396.0,130.1,130.19,129.97,130.08,18396.0
2020-01-22 15:50:00,130.11,130.15,129.96,130.11,51993.0,130.11,130.15,129.96,130.11,51993.0
2020-01-23 09:30:00,130.44,130.73,129.63,130.57,29785.0,130.44,130.73,129.63,130.57,29785.0
2020-01-23 09:40:00,130.56,130.56,129.77,130.03,15981.0,130.56,130.56,129.77,130.03,15981.0
2020-01-23 09:50:00,130.13,130.81,130.13,130.69,13606.0,130.13,130.81,130.13,130.69,13606.0
2020-01-23 10:00:00,130.82,130.87,130.16,130.27,23243.0,130.82,130.87,130.16,130.27,23243.0
2020-01-23 10:10:00,130.27,130.58,130.27,130.46,18435.0,130.27,130.58,130.27,130.46,18435.0
2020-01-23 10:20:00,130.43,130.6,130.39,130.49,9724.0,130.43,130.6,130.39,130.49,9724.0
2020-01-23 10:30:00,130.49,130.56,130.24,130.29,10763.0,130.49,130.56,130.24,130.29,10763.0
2020-01-23 10:40:00,130.24,130.41,130.12,130.25,15006.0,130.24,130.41,130.12,130.25,15006.0
2020-01-23 10:50:00,130.24,130.31,129.99,130.15,17732.0,130.24,130.31,129.99,130.15,17732.0
2020-01-23 11:00:00,130.13,130.23,129.97,130.0,15316.0,130.13,130.23,129.97,130.0,15316.0
2020-01-23 11:10:00,129.98,130.04,129.89,129.97,4615.0,129.98,130.04,129.89,129.97,4615.0
2020-01-23 11:20:00,129.94,130.24,129.84,129.84,6062.0,129.94,130.24,129.84,129.84,6062.0
2020-01-23 11:30:00,129.79,129.98,129.79,129.92,5500.0,129.79,129.98,129.79,129.92,5500.0
2020-01-23 11:40:00,129.89,129.96,129.81,129.86,5512.0,129.89,129.96,129.81,129.86,5512.0
2020-01-23 11:50:00,129.87,129.97,129.75,129.93,4061.0,129.87,129.97,129.75,129.93,4061.0
2020-01-23 12:00:00,129.99,130.04,129.91,129.94,4031.0,129.99,130.04,129.91,129.94,4031.0
2020-01-23 12:10:00,129.9,129.97,129.85,129.97,4003.0,129.9,129.97,129.85,129.97,4003.0
2020-01-23 12:20:00,130.06,130.08,129.93,129.95,4400.0,130.06,130.08,129.93,129.95,4400.0
2020-01-23 12:30:00,129.89,129.94,129.78,129.79,4716.0,129.89,129.94,129.78,129.79,4716.0
2020-01-23 12:40:00,129.75,129.75,129.52,129.54,3858.0,129.75,129.75,129.52,129.54,3858.0
2020-01-23 12:50:00,129.56,129.72,129.45,129.46,7388.0,129.56,129.72,129.45,129.46,7388.0
2020-01-23 13:00:00,129.44,129.5,129.27,129.3,6760.0,129.44,129.5,129.27,129.3,6760.0
2020-01-23 13:10:00,129.31,129.38,129.16,129.36,6809.0,129.31,129.38,129.16,129.36,6809.0
2020-01-23 13:20:00,129.4,129.66,129.36,129.42,5793.0,129.4,129.66,129.36,129.42,5793.0
2020-01-23 13:30:00,129.41,129.41,129.22,129.22,2916.0,129.41,129.41,129.22,129.22,2916.0
2020-01-23 13:40:00,129.21,129.42,129.21,129.24,5331.0,129.21,129.42,129.21,129.24,5331.0
2020-01-23 13:50:00,129.24,129.51,129.23,129.28,16790.0,129.24,129.51,129.23,129.28,16790.0
2020-01-23 14:00:00,129.28,129.49,129.22,129.33,10378.0,129.28,129.49,129.22,129.33,10378.0
2020-01-23 14:10:00,129.39,129.57,129.33,129.46,6324.0,129.39,129.57,129.33,129.46,6324.0
2020-01-23 14:20:00,129.5,129.53,129.22,129.23,5250.0,129.5,129.53,129.22,129.23,5250.0
2020-01-23 14:30:00,129.28,129.41,129.18,129.18,34473.0,129.28,129.41,129.18,129.18,34473.0
2020-01-23 14:40:00,129.16,129.2,129.05,129.06,7622.0,129.16,129.2,129.05,129.06,7622.0
2020-01-23 14:50:00,129.04,129.04,128.88,128.92,17196.0,129.04,129.04,128.88,128.92,17196.0
2020-01-23 15:00:00,128.97,129.0,128.72,128.8,19020.0,128.97,129.0,128.72,128.8,19020.0
2020-01-23 15:10:00,128.77,128.78,128.67,128.75,12259.0,128.77,128.78,128.67,128.75,12259.0
2020-01-23 15:20:00,128.75,129.22,128.75,129.17,36594.0,128.75,129.22,128.75,129.17,36594.0
2020-01-23 15:30:00,129.17,129.17,128.91,128.93,21545.0,129.17,129.17,128.91,128.93,21545.0
2020-01-23 15:40:00,128.92,129.1,128.82,129.08,26465.0,128.92,129.1,128.82,129.08,26465.0
2020-01-23 15:50:00,129.1,129.5,128.92,129.07,89778.0,129.1,129.5,128.92,129.07,89778.0
2020-01-24 09:30:00,128.04,128.17,125.57,127.03,111931.0,128.04,128.17,125.57,127.03,111931.0
2020-01-24 09:40:00,127.08,127.45,126.85,127.01,37710.0,127.08,127.45,126.85,127.01,37710.0
2020-01-24 09:50:00,127.01,127.71,127.01,127.55,17437.0,127.01,127.71,127.01,127.55,17437.0
2020-01-24 10:00:00,127.6,127.73,127.05,127.2,15912.0,127.6,127.73,127.05,127.2,15912.0
2020-01-24 10:10:00,127.2,127.67,127.13,127.22,18794.0,127.2,127.67,127.13,127.22,18794.0
2020-01-24 10:20:00,127.17,127.46,126.82,127.41,14139.0,127.17,127.46,126.82,127.41,14139.0
2020-01-24 10:30:00,127.41,127.9,127.14,127.77,17521.0,127.41,127.9,127.14,127.77,17521.0
2020-01-24 10:40:00,127.81,128.14,127.58,127.63,15812.0,127.81,128.14,127.58,127.63,15812.0
2020-01-24 10:50:00,127.61,127.64,127.18,127.28,7096.0,127.61,127.64,127.18,127.28,7096.0
2020-01-24 11:00:00,127.35,127.49,127.0,127.0,19452.0,127.35,127.49,127.0,127.0,19452.0
2020-01-24 11:10:00,127.03,127.03,126.52,126.66,8212.0,127.03,127.03,126.52,126.66,8212.0
2020-01-24 11:20:00,126.65,126.72,126.52,126.63,8754.0,126.65,126.72,126.52,126.63,8754.0
2020-01-24 11:30:00,126.6,126.71,126.52,126.65,8345.0,126.6,126.71,126.52,126.65,8345.0
2020-01-24 11:40:00,126.63,126.65,126.4,126.57,29390.0,126.63,126.65,126.4,126.57,29390.0
2020-01-24 11:50:00,126.55,126.76,126.42,126.58,16725.0,126.55,126.76,126.42,126.58,16725.0
2020-01-24 12:00:00,126.55,126.58,125.78,125.86,22723.0,126.55,126.58,125.78,125.86,22723.0
2020-01-24 12:10:00,125.89,126.0,125.41,125.54,14134.0,125.89,126.0,125.41,125.54,14134.0
2020-01-24 12:20:00,125.58,125.9,125.56,125.9,16976.0,125.58,125.9,125.56,125.9,16976.0
2020-01-24 12:30:00,125.96,126.4,125.88,126.36,24968.0,125.96,126.4,125.88,126.36,24968.0
2020-01-24 12:40:00,126.38,126.4,126.27,126.35,6061.0,126.38,126.4,126.27,126.35,6061.0
2020-01-24 12:50:00,126.32,126.61,126.31,126.51,29521.0,126.32,126.61,126.31,126.51,29521.0
2020-01-24 13:00:00,126.5,126.5,126.05,126.05,12889.0,126.5,126.5,126.05,126.05,12889.0
2020-01-24 13:10:00,126.06,126.14,125.94,126.0,26192.0,126.06,126.14,125.94,126.0,26192.0
2020-01-24 13:20:00,126.04,126.12,125.99,125.99,10303.0,126.04,126.12,125.99,125.99,10303.0
2020-01-24 13:30:00,126.0,126.3,125.76,126.27,14182.0,126.0,126.3,125.76,126.27,14182.0
2020-01-24 13:40:00,126.28,126.28,125.97,126.0,12465.0,126.28,126.28,125.97,126.0,12465.0
2020-01-24 13:50:00,125.98,126.0,125.67,125.9,10203.0,125.98,126.0,125.67,125.9,10203.0
2020-01-24 14:00:00,125.88,125.92,125.67,125.7,7468.0,125.88,125.92,125.67,125.7,7468.0
2020-01-24 14:10:00,125.7,125.77,125.51,125.64,14157.0,125.7,125.77,125.51,125.64,14157.0
2020-01-24 14:20:00,125.67,125.76,125.56,125.59,16202.0,125.67,125.76,125.56,125.59,16202.0
2020-01-24 14:30:00,125.58,125.78,125.43,125.54,14827.0,125.58,125.78,125.43,125.54,14827.0
2020-01-24 14:40:00,125.63,125.65,125.42,125.6,11072.0,125.63,125.65,125.42,125.6,11072.0
2020-01-24 14:50:00,125.62,126.0,125.61,126.0,11760.0,125.62,126.0,125.61,126.0,11760.0
2020-01-24 15:00:00,125.99,126.27,125.97,126.24,14479.0,125.99,126.27,125.97,126.24,14479.0
2020-01-24 15:10:00,126.3,126.35,126.1,126.14,13978.0,126.3,126.35,126.1,126.14,13978.0
2020-01-24 15:20:00,126.15,126.24,125.78,125.78,12496.0,126.15,126.24,125.78,125.78,12496.0
2020-01-24 15:30:00,125.74,125.75,125.25,125.25,22240.0,125.74,125.75,125.25,125.25,22240.0
2020-01-24 15:40:00,125.24,125.58,125.15,125.47,34212.0,125.24,125.58,125.15,125.47,34212.0
2020-01-24 15:50:00,125.44,125.49,125.21,125.29,100254.0,125.44,125.49,125.21,125.29,100254.0
2020-01-27 09:30:00,122.19,123.53,121.55,123.47,70948.0,122.19,123.53,121.55,123.47,70948.0
2020-01-27 09:40:00,123.54,123.96,122.92,122.92,25734.0,123.54,123.96,122.92,122.92,25734.0
2020-01-27 09:50:00,122.85,123.55,122.85,123.55,22551.0,122.85,123.55,122.85,123.55,22551.0
2020-01-27 10:00:00,123.5,123.72,122.67,123.12,33767.0,123.5,123.72,122.67,123.12,33767.0
2020-01-27 10:10:00,123.12,123.17,122.54,122.63,12065.0,123.12,123.17,122.54,122.63,12065.0
2020-01-27 10:20:00,122.64,123.39,122.63,123.38,9826.0,122.64,123.39,122.63,123.38,9826.0
2020-01-27 10:30:00,123.23,123.45,122.97,123.12,17008.0,123.23,123.45,122.97,123.12,17008.0
2020-01-27 10:40:00,123.05,123.28,122.99,123.14,13089.0,123.05,123.28,122.99,123.14,13089.0
2020-01-27 10:50:00,123.1,123.19,122.9,123.0,11100.0,123.1,123.19,122.9,123.0,11100.0
2020-01-27 11:00:00,122.98,123.14,122.84,122.88,8138.0,122.98,123.14,122.84,122.88,8138.0
2020-01-27 11:10:00,122.81,122.87,122.54,122.87,10860.0,122.81,122.87,122.54,122.87,10860.0
2020-01-27 11:20:00,122.79,123.0,122.71,122.79,8959.0,122.79,123.0,122.71,122.79,8959.0
2020-01-27 11:30:00,122.83,123.11,122.71,122.92,14858.0,122.83,123.11,122.71,122.92,14858.0
2020-01-27 11:40:00,122.97,123.04,122.89,122.9,10503.0,122.97,123.04,122.89,122.9,10503.0
2020-01-27 11:50:00,122.88,123.1,122.88,123.0,19049.0,122.88,123.1,122.88,123.0,19049.0
2020-01-27 12:00:00,122.94,123.03,122.78,122.91,6800.0,122.94,123.03,122.78,122.91,6800.0
2020-01-27 12:10:00,122.89,123.08,122.86,123.08,10197.0,122.89,123.08,122.86,123.08,10197.0
2020-01-27 12:20:00,123.1,123.11,122.81,122.85,13946.0,123.1,123.11,122.81,122.85,13946.0
2020-01-27 12:30:00,122.8,123.01,122.8,122.84,8044.0,122.8,123.01,122.8,122.84,8044.0
2020-01-27 12:40:00,122.8,122.96,122.78,122.85,7418.0,122.8,122.96,122.78,122.85,7418.0
2020-01-27 12:50:00,122.81,122.88,122.7,122.83,5652.0,122.81,122.88,122.7,122.83,5652.0
2020-01-27 13:00:00,122.82,122.84,122.7,122.73,7500.0,122.82,122.84,122.7,122.73,7500.0
2020-01-27 13:10:00,122.73,123.19,122.73,123.18,10789.0,122.73,123.19,122.73,123.18,10789.0
2020-01-27 13:20:00,123.18,123.27,123.0,123.16,28009.0,123.18,123.27,123.0,123.16,28009.0
2020-01-27 13:30:00,123.15,123.41,123.08,123.36,12685.0,123.15,123.41,123.08,123.36,12685.0
2020-01-27 13:40:00,123.35,123.53,123.34,123.47,4895.0,123.35,123.53,123.34,123.47,4895.0
2020-01-27 13:50:00,123.49,123.57,123.28,123.49,5183.0,123.49,123.57,123.28,123.49,5183.0
2020-01-27 14:00:00,123.52,123.56,123.19,123.32,10650.0,123.52,123.56,123.19,123.32,10650.0
2020-01-27 14:10:00,123.37,123.44,123.26,123.43,4444.0,123.37,123.44,123.26,123.43,4444.0
2020-01-27 14:20:00,123.41,123.56,123.39,123.54,5572.0,123.41,123.56,123.39,123.54,5572.0
2020-01-27 14:30:00,123.55,123.61,123.39,123.52,11382.0,123.55,123.61,123.39,123.52,11382.0
2020-01-27 14:40:00,123.53,123.61,123.34,123.38,8664.0,123.53,123.61,123.34,123.38,8664.0
2020-01-27 14:50:00,123.33,123.49,123.25,123.47,7920.0,123.33,123.49,123.25,123.47,7920.0
2020-01-27 15:00:00,123.5,123.73,123.49,123.58,29468.0,123.5,123.73,123.49,123.58,29468.0
2020-01-27 15:10:00,123.52,123.62,123.42,123.62,7424.0,123.52,123.62,123.42,123.62,7424.0
2020-01-27 15:20:00,123.61,123.64,123.38,123.46,12571.0,123.61,123.64,123.38,123.46,12571.0
2020-01-27 15:30:00,123.45,123.45,122.98,123.2,29826.0,123.45,123.45,122.98,123.2,29826.0
2020-01-27 15:40:00,123.2,123.2,122.98,123.09,37535.0,123.2,123.2,122.98,123.09,37535.0
2020-01-27 15:50:00,122.98,123.09,122.73,123.05,167337.0,122.98,123.09,122.73,123.05,167337.0
2020-01-28 09:30:00,123.11,124.19,123.11,123.42,20215.0,123.11,124.19,123.11,123.42,20215.0
2020-01-28 09:40:00,123.32,124.05,123.32,123.79,14074.0,123.32,124.05,123.32,123.79,14074.0
2020-01-28 09:50:00,123.87,123.88,123.32,123.54,15518.0,123.87,123.88,123.32,123.54,15518.0
2020-01-28 10:00:00,123.58,124.24,123.46,124.16,20364.0,123.58,124.24,123.46,124.16,20364.0
2020-01-28 10:10:00,124.18,124.54,124.09,124.29,15587.0,124.18,124.54,124.09,124.29,15587.0
2020-01-28 10:20:00,124.31,124.86,124.26,124.63,14086.0,124.31,124.86,124.26,124.63,14086.0
2020-01-28 10:30:00,124.68,124.83,124.45,124.51,12404.0,124.68,124.83,124.45,124.51,12404.0
2020-01-28 10:40:00,124.59,124.71,124.42,124.45,5800.0,124.59,124.71,124.42,124.45,5800.0
2020-01-28 10:50:00,124.44,124.55,124.4,124.43,6180.0,124.44,124.55,124.4,124.43,6180.0
2020-01-28 11:00:00,124.56,124.72,124.52,124.69,15608.0,124.56,124.72,124.52,124.69,15608.0
2020-01-28 11:10:00,124.66,125.22,124.63,125.2,8320.0,124.66,125.22,124.63,125.2,8320.0
2020-01-28 11:20:00,125.22,125.38,125.06,125.36,13501.0,125.22,125.38,125.06,125.36,13501.0
2020-01-28 11:30:00,125.37,125.57,125.31,125.44,11724.0,125.37,125.57,125.31,125.44,11724.0
2020-01-28 11:40:00,125.42,125.66,125.4,125.66,6661.0,125.42,125.66,125.4,125.66,6661.0
2020-01-28 11:50:00,125.7,125.82,125.58,125.73,6910.0,125.7,125.82,125.58,125.73,6910.0
2020-01-28 12:00:00,125.7,125.73,125.55,125.64,5773.0,125.7,125.73,125.55,125.64,5773.0
2020-01-28 12:10:00,125.68,125.71,125.58,125.71,7284.0,125.68,125.71,125.58,125.71,7284.0
2020-01-28 12:20:00,125.78,126.03,125.72,125.93,24986.0,125.78,126.03,125.72,125.93,24986.0
2020-01-28 12:30:00,125.95,126.03,125.78,125.81,10102.0,125.95,126.03,125.78,125.81,10102.0
2020-01-28 12:40:00,125.82,126.11,125.73,126.1,8598.0,125.82,126.11,125.73,126.1,8598.0
2020-01-28 12:50:00,126.09,126.13,125.79,125.9,17083.0,126.09,126.13,125.79,125.9,17083.0
2020-01-28 13:00:00,125.93,125.93,125.64,125.67,7844.0,125.93,125.93,125.64,125.67,7844.0
2020-01-28 13:10:00,125.66,125.99,125.65,125.79,5827.0,125.66,125.99,125.65,125.79,5827.0
2020-01-28 13:20:00,125.77,125.97,125.77,125.91,5365.0,125.77,125.97,125.77,125.91,5365.0
2020-01-28 13:30:00,125.9,126.04,125.85,125.87,6630.0,125.9,126.04,125.85,125.87,6630.0
2020-01-28 13:40:00,125.84,126.05,125.79,126.03,8213.0,125.84,126.05,125.79,126.03,8213.0
2020-01-28 13:50:00,126.0,126.02,125.84,125.87,5901.0,126.0,126.02,125.84,125.87,5901.0
2020-01-28 14:00:00,125.96,126.1,125.93,126.06,4169.0,125.96,126.1,125.93,126.06,4169.0
2020-01-28 14:10:00,126.08,126.15,126.0,126.12,5350.0,126.08,126.15,126.0,126.12,5350.0
2020-01-28 14:20:00,126.12,126.15,125.86,125.86,7808.0,126.12,126.15,125.86,125.86,7808.0
2020-01-28 14:30:00,125.86,126.07,125.85,126.0,12622.0,125.86,126.07,125.85,126.0,12622.0
2020-01-28 14:40:00,125.98,126.1,125.97,125.99,10717.0,125.98,126.1,125.97,125.99,10717.0
2020-01-28 14:50:00,125.98,126.22,125.97,126.14,13645.0,125.98,126.22,125.97,126.14,13645.0
2020-01-28 15:00:00,126.13,126.22,126.02,126.03,25237.0,126.13,126.22,126.02,126.03,25237.0
2020-01-28 15:10:00,126.05,126.24,126.05,126.2,12081.0,126.05,126.24,126.05,126.2,12081.0
2020-01-28 15:20:00,126.19,126.36,126.17,126.32,12946.0,126.19,126.36,126.17,126.32,12946.0
2020-01-28 15:30:00,126.32,126.38,126.19,126.26,18970.0,126.32,126.38,126.19,126.26,18970.0
2020-01-28 15:40:00,126.25,126.55,126.21,126.55,30200.0,126.25,126.55,126.21,126.55,30200.0
2020-01-28 15:50:00,126.54,126.69,125.92,125.96,173850.0,126.54,126.69,125.92,125.96,173850.0
2020-01-29 09:30:00,126.98,127.0,126.53,126.53,24940.0,126.98,127.0,126.53,126.53,24940.0
2020-01-29 09:40:00,126.46,126.93,126.42,126.93,57011.0,126.46,126.93,126.42,126.93,57011.0
2020-01-29 09:50:00,126.83,127.05,126.52,126.63,13793.0,126.83,127.05,126.52,126.63,13793.0
2020-01-29 10:00:00,126.47,126.47,125.41,125.56,18280.0,126.47,126.47,125.41,125.56,18280.0
2020-01-29 10:10:00,125.51,125.76,125.06,125.06,12200.0,125.51,125.76,125.06,125.06,12200.0
2020-01-29 10:20:00,125.15,125.24,124.81,124.96,22564.0,125.15,125.24,124.81,124.96,22564.0
2020-01-29 10:30:00,124.99,125.02,124.55,124.79,31045.0,124.99,125.02,124.55,124.79,31045.0
2020-01-29 10:40:00,124.79,125.21,124.75,125.1,9980.0,124.79,125.21,124.75,125.1,9980.0
2020-01-29 10:50:00,125.03,125.29,125.03,125.23,4828.0,125.03,125.29,125.03,125.23,4828.0
2020-01-29 11:00:00,125.24,125.24,124.98,125.0,6400.0,125.24,125.24,124.98,125.0,6400.0
2020-01-29 11:10:00,124.98,125.13,124.87,124.94,7997.0,124.98,125.13,124.87,124.94,7997.0
2020-01-29 11:20:00,124.99,125.47,124.97,125.45,8951.0,124.99,125.47,124.97,125.45,8951.0
2020-01-29 11:30:00,125.5,125.53,125.34,125.34,8158.0,125.5,125.53,125.34,125.34,8158.0
2020-01-29 11:40:00,125.36,125.4,125.22,125.26,6409.0,125.36,125.4,125.22,125.26,6409.0
2020-01-29 11:50:00,125.19,125.36,125.15,125.24,9110.0,125.19,125.36,125.15,125.24,9110.0
2020-01-29 12:00:00,125.22,125.5,125.22,125.5,9859.0,125.22,125.5,125.22,125.5,9859.0
2020-01-29 12:10:00,125.49,125.59,125.45,125.54,4000.0,125.49,125.59,125.45,125.54,4000.0
2020-01-29 12:20:00,125.5,125.75,125.49,125.71,7762.0,125.5,125.75,125.49,125.71,7762.0
2020-01-29 12:30:00,125.71,125.72,125.53,125.71,4738.0,125.71,125.72,125.53,125.71,4738.0
2020-01-29 12:40:00,125.73,125.76,125.54,125.6,3409.0,125.73,125.76,125.54,125.6,3409.0
2020-01-29 12:50:00,125.6,125.67,125.49,125.5,3131.0,125.6,125.67,125.49,125.5,3131.0
2020-01-29 13:00:00,125.48,125.65,125.45,125.52,5310.0,125.48,125.65,125.45,125.52,5310.0
2020-01-29 13:10:00,125.57,125.57,125.39,125.4,2942.0,125.57,125.57,125.39,125.4,2942.0
2020-01-29 13:20:00,125.39,125.44,125.21,125.24,6910.0,125.39,125.44,125.21,125.24,6910.0
2020-01-29 13:30:00,125.18,125.18,124.86,124.9,10359.0,125.18,125.18,124.86,124.9,10359.0
2020-01-29 13:40:00,124.92,125.2,124.91,125.13,8600.0,124.92,125.2,124.91,125.13,8600.0
2020-01-29 13:50:00,125.13,125.17,124.96,124.98,8036.0,125.13,125.17,124.96,124.98,8036.0
2020-01-29 14:00:00,125.02,125.43,124.92,125.38,8037.0,125.02,125.43,124.92,125.38,8037.0
2020-01-29 14:10:00,125.38,125.55,125.31,125.53,5907.0,125.38,125.55,125.31,125.53,5907.0
2020-01-29 14:20:00,125.53,125.6,125.37,125.58,5751.0,125.53,125.6,125.37,125.58,5751.0
2020-01-29 14:30:00,125.59,125.63,125.44,125.49,7682.0,125.59,125.63,125.44,125.49,7682.0
2020-01-29 14:40:00,125.47,125.5,125.36,125.45,5475.0,125.47,125.5,125.36,125.45,5475.0
2020-01-29 14:50:00,125.42,125.52,125.34,125.39,6863.0,125.42,125.52,125.34,125.39,6863.0
2020-01-29 15:00:00,125.38,125.54,125.2,125.52,12464.0,125.38,125.54,125.2,125.52,12464.0
2020-01-29 15:10:00,125.49,125.59,125.3,125.44,9535.0,125.49,125.59,125.3,125.44,9535.0
2020-01-29 15:20:00,125.4,125.64,125.33,125.64,20938.0,125.4,125.64,125.33,125.64,20938.0
2020-01-29 15:30:00,125.6,125.67,125.51,125.59,16247.0,125.6,125.67,125.51,125.59,16247.0
2020-01-29 15:40:00,125.56,126.09,125.51,126.09,35986.0,125.56,126.09,125.51,126.09,35986.0
2020-01-29 15:50:00,126.05,126.08,125.71,125.91,77920.0,126.05,126.08,125.71,125.91,77920.0
2020-01-30 09:30:00,124.98,126.65,124.94,126.65,24609.0,124.98,126.65,124.94,126.65,24609.0
2020-01-30 09:40:00,126.63,126.65,126.01,126.43,18092.0,126.63,126.65,126.01,126.43,18092.0
2020-01-30 09:50:00,126.39,126.76,126.39,126.63,12839.0,126.39,126.76,126.39,126.63,12839.0
2020-01-30 10:00:00,126.6,126.9,126.57,126.75,15245.0,126.6,126.9,126.57,126.75,15245.0
2020-01-30 10:10:00,126.75,126.82,126.49,126.76,22196.0,126.75,126.82,126.49,126.76,22196.0
2020-01-30 10:20:00,126.77,126.77,126.52,126.64,12364.0,126.77,126.77,126.52,126.64,12364.0
2020-01-30 10:30:00,126.65,126.65,125.84,125.95,16765.0,126.65,126.65,125.84,125.95,16765.0
2020-01-30 10:40:00,125.9,125.96,125.53,125.91,8255.0,125.9,125.96,125.53,125.91,8255.0
2020-01-30 10:50:00,125.87,125.87,125.23,125.23,4382.0,125.87,125.87,125.23,125.23,4382.0
2020-01-30 11:00:00,125.31,125.42,125.14,125.23,6122.0,125.31,125.42,125.14,125.23,6122.0
2020-01-30 11:10:00,125.16,125.52,125.15,125.44,4241.0,125.16,125.52,125.15,125.44,4241.0
2020-01-30 11:20:00,125.45,125.65,125.38,125.65,39731.0,125.45,125.65,125.38,125.65,39731.0
2020-01-30 11:30:00,125.64,126.14,125.6,126.0,8667.0,125.64,126.14,125.6,126.0,8667.0
2020-01-30 11:40:00,125.98,126.28,125.97,126.24,6797.0,125.98,126.28,125.97,126.24,6797.0
2020-01-30 11:50:00,126.21,126.38,126.2,126.24,5479.0,126.21,126.38,126.2,126.24,5479.0
2020-01-30 12:00:00,126.23,126.28,126.0,126.0,9069.0,126.23,126.28,126.0,126.0,9069.0
2020-01-30 12:10:00,126.01,126.58,125.99,126.58,8160.0,126.01,126.58,125.99,126.58,8160.0
2020-01-30 12:20:00,126.57,126.62,126.3,126.31,8305.0,126.57,126.62,126.3,126.31,8305.0
2020-01-30 12:30:00,126.31,126.39,126.06,126.06,8156.0,126.31,126.39,126.06,126.06,8156.0
2020-01-30 12:40:00,126.09,126.31,126.05,126.24,8116.0,126.09,126.31,126.05,126.24,8116.0
2020-01-30 12:50:00,126.23,126.44,126.2,126.44,6266.0,126.23,126.44,126.2,126.44,6266.0
2020-01-30 13:00:00,126.43,126.52,126.42,126.52,6964.0,126.43,126.52,126.42,126.52,6964.0
2020-01-30 13:10:00,126.53,126.65,126.46,126.46,6372.0,126.53,126.65,126.46,126.46,6372.0
2020-01-30 13:20:00,126.46,126.64,126.38,126.61,5153.0,126.46,126.64,126.38,126.61,5153.0
2020-01-30 13:30:00,126.65,126.72,126.47,126.63,8223.0,126.65,126.72,126.47,126.63,8223.0
2020-01-30 13:40:00,126.6,126.68,126.51,126.55,7014.0,126.6,126.68,126.51,126.55,7014.0
2020-01-30 13:50:00,126.55,126.61,126.38,126.5,8196.0,126.55,126.61,126.38,126.5,8196.0
2020-01-30 14:00:00,126.53,126.8,126.48,126.8,44163.0,126.53,126.8,126.48,126.8,44163.0
2020-01-30 14:10:00,126.81,127.09,126.81,127.05,14460.0,126.81,127.09,126.81,127.05,14460.0
2020-01-30 14:20:00,127.07,127.08,126.87,126.96,5766.0,127.07,127.08,126.87,126.96,5766.0
2020-01-30 14:30:00,126.9,126.95,126.74,126.81,8218.0,126.9,126.95,126.74,126.81,8218.0
2020-01-30 14:40:00,126.82,127.33,126.59,126.91,37540.0,126.82,127.33,126.59,126.91,37540.0
2020-01-30 14:50:00,126.91,126.93,126.48,126.79,14747.0,126.91,126.93,126.48,126.79,14747.0
2020-01-30 15:00:00,126.79,127.02,126.64,126.71,8171.0,126.79,127.02,126.64,126.71,8171.0
2020-01-30 15:10:00,126.71,126.91,126.67,126.87,13050.0,126.71,126.91,126.67,126.87,13050.0
2020-01-30 15:20:00,126.81,127.11,126.71,126.95,25814.0,126.81,127.11,126.71,126.95,25814.0
2020-01-30 15:30:00,126.93,127.2,126.93,127.16,32569.0,126.93,127.2,126.93,127.16,32569.0
2020-01-30 15:40:00,127.16,127.41,127.15,127.37,37845.0,127.16,127.41,127.15,127.37,37845.0
2020-01-30 15:50:00,127.34,127.6,127.13,127.42,109862.0,127.34,127.6,127.13,127.42,109862.0
2020-01-31 09:30:00,126.4,126.79,125.15,126.44,59055.0,126.4,126.79,125.15,126.44,59055.0
2020-01-31 09:40:00,126.42,126.89,125.5,125.55,121793.0,126.42,126.89,125.5,125.55,121793.0
2020-01-31 09:50:00,125.65,126.16,125.22,125.83,46311.0,125.65,126.16,125.22,125.83,46311.0
2020-01-31 10:00:00,125.84,125.88,125.21,125.81,18151.0,125.84,125.88,125.21,125.81,18151.0
2020-01-31 10:10:00,125.92,126.01,125.53,125.64,41391.0,125.92,126.01,125.53,125.64,41391.0
2020-01-31 10:20:00,125.64,125.64,124.92,125.03,29280.0,125.64,125.64,124.92,125.03,29280.0
2020-01-31 10:30:00,125.01,125.05,124.69,124.91,20852.0,125.01,125.05,124.69,124.91,20852.0
2020-01-31 10:40:00,124.86,125.0,124.71,124.92,15695.0,124.86,125.0,124.71,124.92,15695.0
2020-01-31 10:50:00,124.93,124.93,124.42,124.51,13655.0,124.93,124.93,124.42,124.51,13655.0
2020-01-31 11:00:00,124.57,124.81,124.49,124.66,26051.0,124.57,124.81,124.49,124.66,26051.0
2020-01-31 11:10:00,124.61,124.93,124.3,124.88,17193.0,124.61,124.93,124.3,124.88,17193.0
2020-01-31 11:20:00,124.87,125.09,124.62,124.69,27267.0,124.87,125.09,124.62,124.69,27267.0
2020-01-31 11:30:00,124.67,125.04,124.62,124.83,25858.0,124.67,125.04,124.62,124.83,25858.0
2020-01-31 11:40:00,124.86,125.43,124.83,125.4,17421.0,124.86,125.43,124.83,125.4,17421.0
2020-01-31 11:50:00,125.4,125.41,125.21,125.28,14515.0,125.4,125.41,125.21,125.28,14515.0
2020-01-31 12:00:00,125.24,125.32,125.0,125.01,9373.0,125.24,125.32,125.0,125.01,9373.0
2020-01-31 12:10:00,124.99,125.15,124.9,125.15,9259.0,124.99,125.15,124.9,125.15,9259.0
2020-01-31 12:20:00,125.14,125.3,125.08,125.29,15924.0,125.14,125.3,125.08,125.29,15924.0
2020-01-31 12:30:00,125.28,125.36,124.81,124.87,38831.0,125.28,125.36,124.81,124.87,38831.0
2020-01-31 12:40:00,124.86,125.41,124.77,125.33,9516.0,124.86,125.41,124.77,125.33,9516.0
2020-01-31 12:50:00,125.29,125.43,125.08,125.42,7899.0,125.29,125.43,125.08,125.42,7899.0
2020-01-31 13:00:00,125.45,125.61,125.31,125.33,18990.0,125.45,125.61,125.31,125.33,18990.0
2020-01-31 13:10:00,125.35,125.59,125.34,125.59,9202.0,125.35,125.59,125.34,125.59,9202.0
2020-01-31 13:20:00,125.54,125.65,125.35,125.48,8770.0,125.54,125.65,125.35,125.48,8770.0
2020-01-31 13:30:00,125.48,125.48,125.12,125.35,11022.0,125.48,125.48,125.12,125.35,11022.0
2020-01-31 13:40:00,125.38,125.64,125.38,125.64,29386.0,125.38,125.64,125.38,125.64,29386.0
2020-01-31 13:50:00,125.67,125.9,125.54,125.87,12172.0,125.67,125.9,125.54,125.87,12172.0
2020-01-31 14:00:00,125.86,126.07,125.78,125.9,13744.0,125.86,126.07,125.78,125.9,13744.0
2020-01-31 14:10:00,125.88,125.89,125.61,125.76,8413.0,125.88,125.89,125.61,125.76,8413.0
2020-01-31 14:20:00,125.73,125.75,125.39,125.61,12288.0,125.73,125.75,125.39,125.61,12288.0
2020-01-31 14:30:00,125.56,125.91,125.56,125.8,10713.0,125.56,125.91,125.56,125.8,10713.0
2020-01-31 14:40:00,125.85,125.85,125.61,125.62,14726.0,125.85,125.85,125.61,125.62,14726.0
2020-01-31 14:50:00,125.59,125.7,125.45,125.6,11825.0,125.59,125.7,125.45,125.6,11825.0
2020-01-31 15:00:00,125.63,125.74,125.12,125.16,18337.0,125.63,125.74,125.12,125.16,18337.0
2020-01-31 15:10:00,125.18,125.2,124.96,125.17,11582.0,125.18,125.2,124.96,125.17,11582.0
2020-01-31 15:20:00,125.18,125.21,124.76,124.77,14968.0,125.18,125.21,124.76,124.77,14968.0
2020-01-31 15:30:00,124.77,124.78,124.35,124.38,30319.0,124.77,124.78,124.35,124.38,30319.0
2020-01-31 15:40:00,124.37,124.91,124.27,124.61,31504.0,124.37,124.91,124.27,124.61,31504.0
2020-01-31 15:50:00,124.58,124.97,124.44,124.65,116026.0,124.58,124.97,124.44,124.65,116026.0
2020-02-03 09:30:00,125.2,126.35,125.19,125.49,28654.0,125.2,126.35,125.19,125.49,28654.0
2020-02-03 09:40:00,125.47,125.74,124.87,125.0,15702.0,125.47,125.74,124.87,125.0,15702.0
2020-02-03 09:50:00,125.01,125.37,124.95,125.11,17262.0,125.01,125.37,124.95,125.11,17262.0
2020-02-03 10:00:00,125.16,125.38,124.68,125.22,15249.0,125.16,125.38,124.68,125.22,15249.0
2020-02-03 10:10:00,125.21,125.42,124.98,125.01,33188.0,125.21,125.42,124.98,125.01,33188.0
2020-02-03 10:20:00,125.02,125.68,124.97,125.45,24664.0,125.02,125.68,124.97,125.45,24664.0
2020-02-03 10:30:00,125.43,125.72,125.28,125.64,12910.0,125.43,125.72,125.28,125.64,12910.0
2020-02-03 10:40:00,125.58,125.66,125.29,125.32,10614.0,125.58,125.66,125.29,125.32,10614.0
2020-02-03 10:50:00,125.36,125.36,124.96,125.2,46206.0,125.36,125.36,124.96,125.2,46206.0
2020-02-03 11:00:00,125.23,125.5,125.13,125.44,12747.0,125.23,125.5,125.13,125.44,12747.0
2020-02-03 11:10:00,125.44,125.49,125.09,125.18,17443.0,125.44,125.49,125.09,125.18,17443.0
2020-02-03 11:20:00,125.19,125.27,125.03,125.07,13523.0,125.19,125.27,125.03,125.07,13523.0
2020-02-03 11:30:00,125.1,125.15,124.64,124.66,13093.0,125.1,125.15,124.64,124.66,13093.0
2020-02-03 11:40:00,124.69,124.69,124.1,124.2,10746.0,124.69,124.69,124.1,124.2,10746.0
2020-02-03 11:50:00,124.11,124.22,124.0,124.05,8408.0,124.11,124.22,124.0,124.05,8408.0
2020-02-03 12:00:00,124.01,124.38,123.99,124.24,5100.0,124.01,124.38,123.99,124.24,5100.0
2020-02-03 12:10:00,124.33,124.63,124.23,124.6,6751.0,124.33,124.63,124.23,124.6,6751.0
2020-02-03 12:20:00,124.62,124.73,124.44,124.44,6042.0,124.62,124.73,124.44,124.44,6042.0
2020-02-03 12:30:00,124.5,124.5,124.29,124.35,7406.0,124.5,124.5,124.29,124.35,7406.0
2020-02-03 12:40:00,124.38,124.78,124.38,124.68,3800.0,124.38,124.78,124.38,124.68,3800.0
2020-02-03 12:50:00,124.68,124.78,124.62,124.78,4965.0,124.68,124.78,124.62,124.78,4965.0
2020-02-03 13:00:00,124.73,124.76,124.61,124.65,7023.0,124.73,124.76,124.61,124.65,7023.0
2020-02-03 13:10:00,124.65,124.95,124.61,124.88,8734.0,124.65,124.95,124.61,124.88,8734.0
2020-02-03 13:20:00,124.85,124.89,124.63,124.63,3800.0,124.85,124.89,124.63,124.63,3800.0
2020-02-03 13:30:00,124.62,124.84,124.41,124.81,8923.0,124.62,124.84,124.41,124.81,8923.0
2020-02-03 13:40:00,124.76,124.82,124.62,124.73,4293.0,124.76,124.82,124.62,124.73,4293.0
2020-02-03 13:50:00,124.69,124.83,124.64,124.72,8077.0,124.69,124.83,124.64,124.72,8077.0
2020-02-03 14:00:00,124.69,124.78,124.63,124.66,8700.0,124.69,124.78,124.63,124.66,8700.0
2020-02-03 14:10:00,124.64,124.64,124.44,124.47,10478.0,124.64,124.64,124.44,124.47,10478.0
2020-02-03 14:20:00,124.47,124.56,124.21,124.23,15682.0,124.47,124.56,124.21,124.23,15682.0
2020-02-03 14:30:00,124.26,124.32,124.0,124.19,21570.0,124.26,124.32,124.0,124.19,21570.0
2020-02-03 14:40:00,124.21,124.22,124.0,124.03,15304.0,124.21,124.22,124.0,124.03,15304.0
2020-02-03 14:50:00,124.0,124.06,123.85,124.02,20693.0,124.0,124.06,123.85,124.02,20693.0
2020-02-03 15:00:00,123.97,124.28,123.94,124.25,14443.0,123.97,124.28,123.94,124.25,14443.0
2020-02-03 15:10:00,124.34,124.34,124.14,124.18,9314.0,124.34,124.34,124.14,124.18,9314.0
2020-02-03 15:20:00,124.18,124.62,124.12,124.62,15474.0,124.18,124.62,124.12,124.62,15474.0
2020-02-03 15:30:00,124.61,124.61,124.44,124.47,13493.0,124.61,124.61,124.44,124.47,13493.0
2020-02-03 15:40:00,124.45,124.57,124.37,124.4,17980.0,124.45,124.57,124.37,124.4,17980.0
2020-02-03 15:50:00,124.33,124.47,124.09,124.42,58023.0,124.33,124.47,124.09,124.42,58023.0
2020-02-04 09:30:00,126.3,126.33,124.8,125.2,52793.0,126.3,126.33,124.8,125.2,52793.0
2020-02-04 09:40:00,125.23,126.48,125.09,126.48,36512.0,125.23,126.48,125.09,126.48,36512.0
2020-02-04 09:50:00,126.3,126.63,125.89,126.09,32222.0,126.3,126.63,125.89,126.09,32222.0
2020-02-04 10:00:00,126.14,126.42,125.94,126.27,31256.0,126.14,126.42,125.94,126.27,31256.0
2020-02-04 10:10:00,126.27,126.69,126.26,126.55,21551.0,126.27,126.69,126.26,126.55,21551.0
2020-02-04 10:20:00,126.51,126.88,126.51,126.76,8796.0,126.51,126.88,126.51,126.76,8796.0
2020-02-04 10:30:00,126.78,126.78,126.37,126.39,7911.0,126.78,126.78,126.37,126.39,7911.0
2020-02-04 10:40:00,126.43,126.44,126.06,126.21,11743.0,126.43,126.44,126.06,126.21,11743.0
2020-02-04 10:50:00,126.22,126.36,126.0,126.0,15771.0,126.22,126.36,126.0,126.0,15771.0
2020-02-04 11:00:00,126.04,126.16,125.94,125.99,12992.0,126.04,126.16,125.94,125.99,12992.0
2020-02-04 11:10:00,126.0,126.27,125.96,126.25,18016.0,126.0,126.27,125.96,126.25,18016.0
2020-02-04 11:20:00,126.28,127.02,126.28,127.02,22379.0,126.28,127.02,126.28,127.02,22379.0
2020-02-04 11:30:00,126.96,127.02,126.46,126.48,14448.0,126.96,127.02,126.46,126.48,14448.0
2020-02-04 11:40:00,126.48,126.69,126.45,126.61,42475.0,126.48,126.69,126.45,126.61,42475.0
2020-02-04 11:50:00,126.62,126.78,126.46,126.73,14656.0,126.62,126.78,126.46,126.73,14656.0
2020-02-04 12:00:00,126.71,126.75,126.66,126.68,9666.0,126.71,126.75,126.66,126.68,9666.0
2020-02-04 12:10:00,126.69,126.99,126.69,126.92,8965.0,126.69,126.99,126.69,126.92,8965.0
2020-02-04 12:20:00,126.92,126.93,126.71,126.89,8184.0,126.92,126.93,126.71,126.89,8184.0
2020-02-04 12:30:00,126.9,126.96,126.84,126.89,5782.0,126.9,126.96,126.84,126.89,5782.0
2020-02-04 12:40:00,126.89,127.06,126.88,127.03,8408.0,126.89,127.06,126.88,127.03,8408.0
2020-02-04 12:50:00,127.04,127.09,126.8,126.8,27055.0,127.04,127.09,126.8,126.8,27055.0
2020-02-04 13:00:00,126.79,126.95,126.75,126.85,13404.0,126.79,126.95,126.75,126.85,13404.0
2020-02-04 13:10:00,126.85,127.09,126.76,126.96,38292.0,126.85,127.09,126.76,126.96,38292.0
2020-02-04 13:20:00,126.94,127.2,126.94,127.19,54685.0,126.94,127.2,126.94,127.19,54685.0
2020-02-04 13:30:00,127.22,127.56,127.21,127.56,44135.0,127.22,127.56,127.21,127.56,44135.0
2020-02-04 13:40:00,127.49,127.74,127.2,127.24,39475.0,127.49,127.74,127.2,127.24,39475.0
2020-02-04 13:50:00,127.25,127.39,127.05,127.09,22660.0,127.25,127.39,127.05,127.09,22660.0
2020-02-04 14:00:00,127.09,127.57,127.03,127.47,39096.0,127.09,127.57,127.03,127.47,39096.0
2020-02-04 14:10:00,127.42,127.42,127.15,127.22,33407.0,127.42,127.42,127.15,127.22,33407.0
2020-02-04 14:20:00,127.22,127.6,127.22,127.27,41003.0,127.22,127.6,127.22,127.27,41003.0
2020-02-04 14:30:00,127.18,127.26,126.94,126.98,11148.0,127.18,127.26,126.94,126.98,11148.0
2020-02-04 14:40:00,126.95,127.4,126.94,127.31,8799.0,126.95,127.4,126.94,127.31,8799.0
2020-02-04 14:50:00,127.34,127.46,127.23,127.44,8500.0,127.34,127.46,127.23,127.44,8500.0
2020-02-04 15:00:00,127.37,127.37,126.92,126.98,11753.0,127.37,127.37,126.92,126.98,11753.0
2020-02-04 15:10:00,126.98,127.05,126.89,126.92,14420.0,126.98,127.05,126.89,126.92,14420.0
2020-02-04 15:20:00,126.95,127.19,126.95,127.18,11433.0,126.95,127.19,126.95,127.18,11433.0
2020-02-04 15:30:00,127.15,127.17,126.95,127.04,23173.0,127.15,127.17,126.95,127.04,23173.0
2020-02-04 15:40:00,127.03,127.07,126.93,126.96,15004.0,127.03,127.07,126.93,126.96,15004.0
2020-02-04 15:50:00,127.0,127.12,126.83,126.93,71743.0,127.0,127.12,126.83,126.93,71743.0
2020-02-05 09:30:00,122.45,123.92,121.5,123.07,190732.0,122.45,123.92,121.5,123.07,190732.0
2020-02-05 09:40:00,122.96,123.41,122.06,122.12,115173.0,122.96,123.41,122.06,122.12,115173.0
2020-02-05 09:50:00,122.07,122.15,121.05,121.34,125182.0,122.07,122.15,121.05,121.34,125182.0
2020-02-05 10:00:00,121.34,121.74,120.94,121.63,145193.0,121.34,121.74,120.94,121.63,145193.0
2020-02-05 10:10:00,121.62,121.83,121.19,121.47,96697.0,121.62,121.83,121.19,121.47,96697.0
2020-02-05 10:20:00,121.54,122.08,121.53,121.92,45037.0,121.54,122.08,121.53,121.92,45037.0
2020-02-05 10:30:00,121.83,121.9,120.93,120.95,54590.0,121.83,121.9,120.93,120.95,54590.0
2020-02-05 10:40:00,121.0,121.8,120.98,121.41,32523.0,121.0,121.8,120.98,121.41,32523.0
2020-02-05 10:50:00,121.34,121.45,120.94,120.97,28920.0,121.34,121.45,120.94,120.97,28920.0
2020-02-05 11:00:00,120.93,121.1,120.9,121.02,113123.0,120.93,121.1,120.9,121.02,113123.0
2020-02-05 11:10:00,120.99,121.9,120.9,121.86,48878.0,120.99,121.9,120.9,121.86,48878.0
2020-02-05 11:20:00,121.85,122.5,121.76,122.5,58635.0,121.85,122.5,121.76,122.5,58635.0
2020-02-05 11:30:00,122.5,122.5,122.17,122.18,54082.0,122.5,122.5,122.17,122.18,54082.0
2020-02-05 11:40:00,122.22,122.29,121.71,121.88,40975.0,122.22,122.29,121.71,121.88,40975.0
2020-02-05 11:50:00,121.88,121.95,121.46,121.85,26133.0,121.88,121.95,121.46,121.85,26133.0
2020-02-05 12:00:00,121.83,122.02,121.58,121.92,24556.0,121.83,122.02,121.58,121.92,24556.0
2020-02-05 12:10:00,121.85,122.04,121.67,121.67,53303.0,121.85,122.04,121.67,121.67,53303.0
2020-02-05 12:20:00,121.58,121.75,121.47,121.58,17839.0,121.58,121.75,121.47,121.58,17839.0
2020-02-05 12:30:00,121.55,121.58,121.0,121.07,30221.0,121.55,121.58,121.0,121.07,30221.0
2020-02-05 12:40:00,121.09,121.5,120.92,121.36,19592.0,121.09,121.5,120.92,121.36,19592.0
2020-02-05 12:50:00,121.33,121.4,121.0,121.09,17641.0,121.33,121.4,121.0,121.09,17641.0
2020-02-05 13:00:00,121.12,121.36,121.02,121.02,15407.0,121.12,121.36,121.02,121.02,15407.0
2020-02-05 13:10:00,121.01,121.31,120.76,120.76,51568.0,121.01,121.31,120.76,120.76,51568.0
2020-02-05 13:20:00,120.83,120.94,120.37,120.55,46307.0,120.83,120.94,120.37,120.55,46307.0
2020-02-05 13:30:00,120.59,120.75,120.42,120.45,28177.0,120.59,120.75,120.42,120.45,28177.0
2020-02-05 13:40:00,120.44,120.57,120.11,120.31,28237.0,120.44,120.57,120.11,120.31,28237.0
2020-02-05 13:50:00,120.36,120.43,119.95,120.15,86858.0,120.36,120.43,119.95,120.15,86858.0
2020-02-05 14:00:00,120.19,120.29,119.88,119.94,90069.0,120.19,120.29,119.88,119.94,90069.0
2020-02-05 14:10:00,119.87,119.95,119.31,119.92,40422.0,119.87,119.95,119.31,119.92,40422.0
2020-02-05 14:20:00,119.92,120.3,119.92,120.02,40084.0,119.92,120.3,119.92,120.02,40084.0
2020-02-05 14:30:00,120.06,120.41,120.05,120.29,18653.0,120.06,120.41,120.05,120.29,18653.0
2020-02-05 14:40:00,120.29,120.39,119.79,120.36,29974.0,120.29,120.39,119.79,120.36,29974.0
2020-02-05 14:50:00,120.38,120.59,120.23,120.33,18792.0,120.38,120.59,120.23,120.33,18792.0
2020-02-05 15:00:00,120.31,120.78,120.26,120.58,58217.0,120.31,120.78,120.26,120.58,58217.0
2020-02-05 15:10:00,120.61,120.8,120.49,120.73,23199.0,120.61,120.8,120.49,120.73,23199.0
2020-02-05 15:20:00,120.73,120.86,120.68,120.68,26120.0,120.73,120.86,120.68,120.68,26120.0
2020-02-05 15:30:00,120.63,120.89,120.62,120.65,41298.0,120.63,120.89,120.62,120.65,41298.0
2020-02-05 15:40:00,120.65,121.06,120.63,120.87,49669.0,120.65,121.06,120.63,120.87,49669.0
2020-02-05 15:50:00,120.86,121.08,120.64,120.76,179327.0,120.86,121.08,120.64,120.76,179327.0
2020-02-06 09:30:00,121.05,123.0,121.05,122.81,296203.0,121.05,123.0,121.05,122.81,296203.0
2020-02-06 09:40:00,122.81,124.94,122.7,124.4,190810.0,122.81,124.94,122.7,124.4,190810.0
2020-02-06 09:50:00,124.63,124.66,123.95,123.95,32711.0,124.63,124.66,123.95,123.95,32711.0
2020-02-06 10:00:00,124.09,124.8,123.83,124.35,39412.0,124.09,124.8,123.83,124.35,39412.0
2020-02-06 10:10:00,124.3,124.76,124.03,124.22,23063.0,124.3,124.76,124.03,124.22,23063.0
2020-02-06 10:20:00,124.22,125.0,123.97,125.0,30165.0,124.22,125.0,123.97,125.0,30165.0
2020-02-06 10:30:00,125.11,125.59,125.02,125.44,26393.0,125.11,125.59,125.02,125.44,26393.0
2020-02-06 10:40:00,125.44,125.65,125.12,125.32,32873.0,125.44,125.65,125.12,125.32,32873.0
2020-02-06 10:50:00,125.31,125.66,125.13,125.48,29011.0,125.31,125.66,125.13,125.48,29011.0
2020-02-06 11:00:00,125.46,125.69,125.22,125.61,63008.0,125.46,125.69,125.22,125.61,63008.0
2020-02-06 11:10:00,125.56,125.9,125.53,125.8,21340.0,125.56,125.9,125.53,125.8,21340.0
2020-02-06 11:20:00,125.83,126.11,125.39,125.53,43385.0,125.83,126.11,125.39,125.53,43385.0
2020-02-06 11:30:00,125.6,125.92,125.55,125.89,23444.0,125.6,125.92,125.55,125.89,23444.0
2020-02-06 11:40:00,125.87,126.29,125.8,126.02,27153.0,125.87,126.29,125.8,126.02,27153.0
2020-02-06 11:50:00,126.1,126.65,125.85,126.62,28810.0,126.1,126.65,125.85,126.62,28810.0
2020-02-06 12:00:00,126.6,126.89,126.47,126.54,21768.0,126.6,126.89,126.47,126.54,21768.0
2020-02-06 12:10:00,126.51,126.79,126.49,126.71,28869.0,126.51,126.79,126.49,126.71,28869.0
2020-02-06 12:20:00,126.76,126.78,126.49,126.59,12747.0,126.76,126.78,126.49,126.59,12747.0
2020-02-06 12:30:00,126.58,126.96,126.31,126.79,22030.0,126.58,126.96,126.31,126.79,22030.0
2020-02-06 12:40:00,126.78,127.05,126.68,127.03,22729.0,126.78,127.05,126.68,127.03,22729.0
2020-02-06 12:50:00,127.06,127.06,126.57,126.58,34531.0,127.06,127.06,126.57,126.58,34531.0
2020-02-06 13:00:00,126.54,126.96,126.36,126.89,27045.0,126.54,126.96,126.36,126.89,27045.0
2020-02-06 13:10:00,126.86,127.18,126.81,126.96,29925.0,126.86,127.18,126.81,126.96,29925.0
2020-02-06 13:20:00,126.96,127.35,126.92,127.19,81536.0,126.96,127.35,126.92,127.19,81536.0
2020-02-06 13:30:00,127.19,127.41,127.08,127.32,45101.0,127.19,127.41,127.08,127.32,45101.0
2020-02-06 13:40:00,127.31,127.66,127.19,127.64,49032.0,127.31,127.66,127.19,127.64,49032.0
2020-02-06 13:50:00,127.64,127.97,127.63,127.87,53189.0,127.64,127.97,127.63,127.87,53189.0
2020-02-06 14:00:00,127.88,127.96,127.61,127.69,33417.0,127.88,127.96,127.61,127.69,33417.0
2020-02-06 14:10:00,127.68,127.68,127.06,127.1,33831.0,127.68,127.68,127.06,127.1,33831.0
2020-02-06 14:20:00,127.11,127.32,126.93,127.28,70401.0,127.11,127.32,126.93,127.28,70401.0
2020-02-06 14:30:00,127.26,127.43,127.06,127.26,52968.0,127.26,127.43,127.06,127.26,52968.0
2020-02-06 14:40:00,127.26,127.5,127.18,127.31,24746.0,127.26,127.5,127.18,127.31,24746.0
2020-02-06 14:50:00,127.34,127.67,127.19,127.67,65608.0,127.34,127.67,127.19,127.67,65608.0
2020-02-06 15:00:00,127.66,128.05,127.53,127.6,40931.0,127.66,128.05,127.53,127.6,40931.0
2020-02-06 15:10:00,127.58,127.72,126.99,127.63,37360.0,127.58,127.72,126.99,127.63,37360.0
2020-02-06 15:20:00,127.64,127.86,127.27,127.46,42069.0,127.64,127.86,127.27,127.46,42069.0
2020-02-06 15:30:00,127.46,127.53,127.21,127.52,61840.0,127.46,127.53,127.21,127.52,61840.0
2020-02-06 15:40:00,127.54,127.65,127.2,127.38,70731.0,127.54,127.65,127.2,127.38,70731.0
2020-02-06 15:50:00,127.38,128.0,127.24,127.6,247022.0,127.38,128.0,127.24,127.6,247022.0
2020-02-07 09:30:00,116.26,117.66,114.59,115.01,1029244.0,116.26,117.66,114.59,115.01,1029244.0
2020-02-07 09:40:00,115.01,115.08,113.3,114.39,772543.0,115.01,115.08,113.3,114.39,772543.0
2020-02-07 09:50:00,114.39,115.26,113.65,113.69,338509.0,114.39,115.26,113.65,113.69,338509.0
2020-02-07 10:00:00,113.68,114.15,113.55,113.89,290229.0,113.68,114.15,113.55,113.89,290229.0
2020-02-07 10:10:00,113.85,113.96,113.25,113.28,452829.0,113.85,113.96,113.25,113.28,452829.0
2020-02-07 10:20:00,113.28,115.5,113.25,114.95,395497.0,113.28,115.5,113.25,114.95,395497.0
2020-02-07 10:30:00,114.97,115.63,114.84,114.94,202513.0,114.97,115.63,114.84,114.94,202513.0
2020-02-07 10:40:00,114.98,115.34,114.51,114.82,152171.0,114.98,115.34,114.51,114.82,152171.0
2020-02-07 10:50:00,114.76,114.98,113.79,113.98,123233.0,114.76,114.98,113.79,113.98,123233.0
2020-02-07 11:00:00,113.95,114.84,113.76,114.84,154057.0,113.95,114.84,113.76,114.84,154057.0
2020-02-07 11:10:00,114.8,114.92,114.48,114.75,87930.0,114.8,114.92,114.48,114.75,87930.0
2020-02-07 11:20:00,114.77,115.15,114.73,115.09,96633.0,114.77,115.15,114.73,115.09,96633.0
2020-02-07 11:30:00,115.12,115.87,115.06,115.74,126298.0,115.12,115.87,115.06,115.74,126298.0
2020-02-07 11:40:00,115.77,115.81,115.1,115.27,112825.0,115.77,115.81,115.1,115.27,112825.0
2020-02-07 11:50:00,115.27,115.35,114.6,114.63,67710.0,115.27,115.35,114.6,114.63,67710.0
2020-02-07 12:00:00,114.65,114.86,114.54,114.8,85126.0,114.65,114.86,114.54,114.8,85126.0
2020-02-07 12:10:00,114.8,114.95,114.51,114.63,103469.0,114.8,114.95,114.51,114.63,103469.0
2020-02-07 12:20:00,114.63,115.07,114.63,115.01,55384.0,114.63,115.07,114.63,115.01,55384.0
2020-02-07 12:30:00,115.02,115.31,114.93,115.06,82619.0,115.02,115.31,114.93,115.06,82619.0
2020-02-07 12:40:00,115.06,115.16,114.27,114.33,105267.0,115.06,115.16,114.27,114.33,105267.0
2020-02-07 12:50:00,114.35,114.46,114.0,114.06,58712.0,114.35,114.46,114.0,114.06,58712.0
2020-02-07 13:00:00,114.06,114.06,113.6,113.74,80958.0,114.06,114.06,113.6,113.74,80958.0
2020-02-07 13:10:00,113.78,114.39,113.76,114.21,68997.0,113.78,114.39,113.76,114.21,68997.0
2020-02-07 13:20:00,114.23,114.23,113.57,113.68,51600.0,114.23,114.23,113.57,113.68,51600.0
2020-02-07 13:30:00,113.67,113.81,113.28,113.3,92788.0,113.67,113.81,113.28,113.3,92788.0
2020-02-07 13:40:00,113.29,113.46,113.0,113.0,113881.0,113.29,113.46,113.0,113.0,113881.0
2020-02-07 13:50:00,113.0,113.17,112.99,113.02,68521.0,113.0,113.17,112.99,113.02,68521.0
2020-02-07 14:00:00,113.02,113.35,112.98,113.01,169677.0,113.02,113.35,112.98,113.01,169677.0
2020-02-07 14:10:00,113.0,113.95,112.99,113.5,174157.0,113.0,113.95,112.99,113.5,174157.0
2020-02-07 14:20:00,113.5,113.99,113.36,113.74,113747.0,113.5,113.99,113.36,113.74,113747.0
2020-02-07 14:30:00,113.72,113.85,113.48,113.79,100210.0,113.72,113.85,113.48,113.79,100210.0
2020-02-07 14:40:00,113.8,113.82,113.17,113.19,81872.0,113.8,113.82,113.17,113.19,81872.0
2020-02-07 14:50:00,113.2,114.06,113.15,113.83,154037.0,113.2,114.06,113.15,113.83,154037.0
2020-02-07 15:00:00,113.81,113.81,113.25,113.3,59549.0,113.81,113.81,113.25,113.3,59549.0
2020-02-07 15:10:00,113.31,113.97,113.31,113.9,77447.0,113.31,113.97,113.31,113.9,77447.0
2020-02-07 15:20:00,113.89,113.95,113.41,113.67,113250.0,113.89,113.95,113.41,113.67,113250.0
2020-02-07 15:30:00,113.67,114.24,113.56,113.56,161993.0,113.67,114.24,113.56,113.56,161993.0
2020-02-07 15:40:00,113.56,113.86,113.44,113.46,112657.0,113.56,113.86,113.44,113.46,112657.0
2020-02-07 15:50:00,113.45,113.49,112.58,112.6,407725.0,113.45,113.49,112.58,112.6,407725.0
2020-02-10 09:30:00,112.5,112.6,110.75,110.77,336951.0,112.5,112.6,110.75,110.77,336951.0
2020-02-10 09:40:00,110.81,111.51,109.09,109.66,277793.0,110.81,111.51,109.09,109.66,277793.0
2020-02-10 09:50:00,109.65,111.8,109.56,111.15,350833.0,109.65,111.8,109.56,111.15,350833.0
2020-02-10 10:00:00,111.28,111.74,110.67,111.07,161496.0,111.28,111.74,110.67,111.07,161496.0
2020-02-10 10:10:00,111.14,112.09,111.0,111.99,124861.0,111.14,112.09,111.0,111.99,124861.0
2020-02-10 10:20:00,111.98,112.09,111.4,111.45,73515.0,111.98,112.09,111.4,111.45,73515.0
2020-02-10 10:30:00,111.47,111.47,111.08,111.18,45935.0,111.47,111.47,111.08,111.18,45935.0
2020-02-10 10:40:00,111.17,111.17,110.81,111.11,44644.0,111.17,111.17,110.81,111.11,44644.0
2020-02-10 10:50:00,111.08,111.66,111.01,111.45,41405.0,111.08,111.66,111.01,111.45,41405.0
2020-02-10 11:00:00,111.44,111.55,111.25,111.5,47573.0,111.44,111.55,111.25,111.5,47573.0
2020-02-10 11:10:00,111.49,111.76,111.49,111.72,28449.0,111.49,111.76,111.49,111.72,28449.0
2020-02-10 11:20:00,111.72,111.88,111.65,111.78,27902.0,111.72,111.88,111.65,111.78,27902.0
2020-02-10 11:30:00,111.78,111.81,111.46,111.47,29010.0,111.78,111.81,111.46,111.47,29010.0
2020-02-10 11:40:00,111.46,111.63,111.33,111.38,31894.0,111.46,111.63,111.33,111.38,31894.0
2020-02-10 11:50:00,111.45,111.45,111.26,111.3,36406.0,111.45,111.45,111.26,111.3,36406.0
2020-02-10 12:00:00,111.29,111.35,110.79,110.85,44225.0,111.29,111.35,110.79,110.85,44225.0
2020-02-10 12:10:00,110.84,111.01,110.77,110.93,31393.0,110.84,111.01,110.77,110.93,31393.0
2020-02-10 12:20:00,110.93,110.93,110.69,110.7,46790.0,110.93,110.93,110.69,110.7,46790.0
2020-02-10 12:30:00,110.7,110.73,110.31,110.71,35288.0,110.7,110.73,110.31,110.71,35288.0
2020-02-10 12:40:00,110.71,110.89,110.56,110.58,28654.0,110.71,110.89,110.56,110.58,28654.0
2020-02-10 12:50:00,110.57,110.73,110.54,110.58,22985.0,110.57,110.73,110.54,110.58,22985.0
2020-02-10 13:00:00,110.6,110.66,110.54,110.64,58127.0,110.6,110.66,110.54,110.64,58127.0
2020-02-10 13:10:00,110.64,110.94,110.62,110.76,28937.0,110.64,110.94,110.62,110.76,28937.0
2020-02-10 13:20:00,110.75,110.75,110.32,110.4,54032.0,110.75,110.75,110.32,110.4,54032.0
2020-02-10 13:30:00,110.41,110.73,110.4,110.52,55932.0,110.41,110.73,110.4,110.52,55932.0
2020-02-10 13:40:00,110.52,110.65,110.41,110.62,49502.0,110.52,110.65,110.41,110.62,49502.0
2020-02-10 13:50:00,110.62,110.78,110.59,110.59,36061.0,110.62,110.78,110.59,110.59,36061.0
2020-02-10 14:00:00,110.61,110.83,110.6,110.73,47301.0,110.61,110.83,110.6,110.73,47301.0
2020-02-10 14:10:00,110.71,110.74,110.46,110.58,45490.0,110.71,110.74,110.46,110.58,45490.0
2020-02-10 14:20:00,110.58,110.67,110.49,110.52,29076.0,110.58,110.67,110.49,110.52,29076.0
2020-02-10 14:30:00,110.52,110.83,110.5,110.57,95008.0,110.52,110.83,110.5,110.57,95008.0
2020-02-10 14:40:00,110.55,110.75,110.45,110.64,90175.0,110.55,110.75,110.45,110.64,90175.0
2020-02-10 14:50:00,110.65,110.76,110.58,110.58,36433.0,110.65,110.76,110.58,110.58,36433.0
2020-02-10 15:00:00,110.59,110.67,110.39,110.43,38884.0,110.59,110.67,110.39,110.43,38884.0
2020-02-10 15:10:00,110.43,110.61,110.43,110.55,35024.0,110.43,110.61,110.43,110.55,35024.0
2020-02-10 15:20:00,110.56,110.69,110.45,110.54,36024.0,110.56,110.69,110.45,110.54,36024.0
2020-02-10 15:30:00,110.53,110.95,110.53,110.58,98963.0,110.53,110.95,110.53,110.58,98963.0
2020-02-10 15:40:00,110.57,110.71,110.47,110.6,62589.0,110.57,110.71,110.47,110.6,62589.0
2020-02-10 15:50:00,110.61,111.18,110.45,111.02,304962.0,110.61,111.18,110.45,111.02,304962.0
2020-02-11 09:30:00,111.08,111.13,110.0,110.36,150221.0,111.08,111.13,110.0,110.36,150221.0
2020-02-11 09:40:00,110.39,110.76,110.12,110.48,47079.0,110.39,110.76,110.12,110.48,47079.0
2020-02-11 09:50:00,110.41,111.39,110.41,111.34,77732.0,110.41,111.39,110.41,111.34,77732.0
2020-02-11 10:00:00,111.34,112.13,111.34,111.58,149309.0,111.34,112.13,111.34,111.58,149309.0
2020-02-11 10:10:00,111.52,112.0,111.24,111.68,120758.0,111.52,112.0,111.24,111.68,120758.0
2020-02-11 10:20:00,111.69,112.43,111.57,112.28,117540.0,111.69,112.43,111.57,112.28,117540.0
2020-02-11 10:30:00,112.2,112.27,111.91,111.95,59834.0,112.2,112.27,111.91,111.95,59834.0
2020-02-11 10:40:00,112.04,112.47,112.02,112.2,51818.0,112.04,112.47,112.02,112.2,51818.0
2020-02-11 10:50:00,112.17,112.3,111.78,112.25,40301.0,112.17,112.3,111.78,112.25,40301.0
2020-02-11 11:00:00,112.25,112.28,112.01,112.01,24032.0,112.25,112.28,112.01,112.01,24032.0
2020-02-11 11:10:00,112.03,112.22,111.91,112.2,20297.0,112.03,112.22,111.91,112.2,20297.0
2020-02-11 11:20:00,112.2,112.24,112.04,112.16,44077.0,112.2,112.24,112.04,112.16,44077.0
2020-02-11 11:30:00,112.18,112.23,111.9,111.91,18768.0,112.18,112.23,111.9,111.91,18768.0
2020-02-11 11:40:00,111.93,111.98,111.52,111.52,16833.0,111.93,111.98,111.52,111.52,16833.0
2020-02-11 11:50:00,111.57,111.66,111.32,111.43,28543.0,111.57,111.66,111.32,111.43,28543.0
2020-02-11 12:00:00,111.4,111.65,111.39,111.56,14174.0,111.4,111.65,111.39,111.56,14174.0
2020-02-11 12:10:00,111.54,111.6,111.29,111.44,27771.0,111.54,111.6,111.29,111.44,27771.0
2020-02-11 12:20:00,111.43,111.52,111.26,111.26,11528.0,111.43,111.52,111.26,111.26,11528.0
2020-02-11 12:30:00,111.28,111.28,111.04,111.22,14803.0,111.28,111.28,111.04,111.22,14803.0
2020-02-11 12:40:00,111.21,111.25,111.07,111.25,10115.0,111.21,111.25,111.07,111.25,10115.0
2020-02-11 12:50:00,111.25,111.27,111.1,111.16,9989.0,111.25,111.27,111.1,111.16,9989.0
2020-02-11 13:00:00,111.17,111.38,111.14,111.35,43664.0,111.17,111.38,111.14,111.35,43664.0
2020-02-11 13:10:00,111.31,111.6,111.31,111.59,21660.0,111.31,111.6,111.31,111.59,21660.0
2020-02-11 13:20:00,111.58,111.67,111.54,111.65,23608.0,111.58,111.67,111.54,111.65,23608.0
2020-02-11 13:30:00,111.65,111.65,111.49,111.52,18043.0,111.65,111.65,111.49,111.52,18043.0
2020-02-11 13:40:00,111.55,111.57,111.49,111.57,8994.0,111.55,111.57,111.49,111.57,8994.0
2020-02-11 13:50:00,111.54,111.57,111.33,111.34,11941.0,111.54,111.57,111.33,111.34,11941.0
2020-02-11 14:00:00,111.37,111.43,111.08,111.09,12741.0,111.37,111.43,111.08,111.09,12741.0
2020-02-11 14:10:00,111.06,111.21,110.93,111.21,31160.0,111.06,111.21,110.93,111.21,31160.0
2020-02-11 14:20:00,111.17,111.44,111.17,111.26,49050.0,111.17,111.44,111.17,111.26,49050.0
2020-02-11 14:30:00,111.27,111.73,111.24,111.7,48043.0,111.27,111.73,111.24,111.7,48043.0
2020-02-11 14:40:00,111.71,112.06,111.7,111.9,34526.0,111.71,112.06,111.7,111.9,34526.0
2020-02-11 14:50:00,111.88,112.06,111.82,111.91,22449.0,111.88,112.06,111.82,111.91,22449.0
2020-02-11 15:00:00,111.92,112.09,111.85,111.99,28453.0,111.92,112.09,111.85,111.99,28453.0
2020-02-11 15:10:00,112.01,112.54,111.98,112.33,54453.0,112.01,112.54,111.98,112.33,54453.0
2020-02-11 15:20:00,112.33,112.39,112.1,112.17,34348.0,112.33,112.39,112.1,112.17,34348.0
2020-02-11 15:30:00,112.19,112.41,112.19,112.41,32318.0,112.19,112.41,112.19,112.41,32318.0
2020-02-11 15:40:00,112.4,112.59,112.38,112.46,42201.0,112.4,112.59,112.38,112.46,42201.0
2020-02-11 15:50:00,112.45,112.69,112.31,112.43,156582.0,112.45,112.69,112.31,112.43,156582.0
2020-02-12 09:30:00,112.53,113.53,112.29,113.1,144313.0,112.53,113.53,112.29,113.1,144313.0
2020-02-12 09:40:00,113.05,113.28,112.08,113.13,111282.0,113.05,113.28,112.08,113.13,111282.0
2020-02-12 09:50:00,113.12,113.34,112.74,113.11,55623.0,113.12,113.34,112.74,113.11,55623.0
2020-02-12 10:00:00,113.11,113.36,112.82,113.14,52885.0,113.11,113.36,112.82,113.14,52885.0
2020-02-12 10:10:00,113.16,113.31,113.01,113.08,29923.0,113.16,113.31,113.01,113.08,29923.0
2020-02-12 10:20:00,113.03,113.11,112.59,112.77,38059.0,113.03,113.11,112.59,112.77,38059.0
2020-02-12 10:30:00,112.7,112.91,112.16,112.31,50995.0,112.7,112.91,112.16,112.31,50995.0
2020-02-12 10:40:00,112.27,112.54,112.01,112.46,73689.0,112.27,112.54,112.01,112.46,73689.0
2020-02-12 10:50:00,112.46,112.58,112.42,112.49,30208.0,112.46,112.58,112.42,112.49,30208.0
2020-02-12 11:00:00,112.54,112.92,112.47,112.76,22566.0,112.54,112.92,112.47,112.76,22566.0
2020-02-12 11:10:00,112.75,112.9,112.62,112.81,18563.0,112.75,112.9,112.62,112.81,18563.0
2020-02-12 11:20:00,112.76,112.94,112.7,112.9,40032.0,112.76,112.94,112.7,112.9,40032.0
2020-02-12 11:30:00,112.9,113.46,112.84,113.44,199719.0,112.9,113.46,112.84,113.44,199719.0
2020-02-12 11:40:00,113.46,113.87,113.31,113.87,181774.0,113.46,113.87,113.31,113.87,181774.0
2020-02-12 11:50:00,113.78,114.17,113.73,113.94,96082.0,113.78,114.17,113.73,113.94,96082.0
2020-02-12 12:00:00,113.95,114.25,113.83,113.99,277702.0,113.95,114.25,113.83,113.99,277702.0
2020-02-12 12:10:00,114.09,114.43,113.73,114.36,69249.0,114.09,114.43,113.73,114.36,69249.0
2020-02-12 12:20:00,114.34,114.96,114.26,114.96,92347.0,114.34,114.96,114.26,114.96,92347.0
2020-02-12 12:30:00,114.97,115.1,114.68,114.93,74083.0,114.97,115.1,114.68,114.93,74083.0
2020-02-12 12:40:00,114.95,115.28,114.47,114.78,58567.0,114.95,115.28,114.47,114.78,58567.0
2020-02-12 12:50:00,114.72,114.74,114.39,114.57,47753.0,114.72,114.74,114.39,114.57,47753.0
2020-02-12 13:00:00,114.62,114.66,114.18,114.25,30601.0,114.62,114.66,114.18,114.25,30601.0
2020-02-12 13:10:00,114.25,114.25,114.05,114.1,17492.0,114.25,114.25,114.05,114.1,17492.0
2020-02-12 13:20:00,114.09,114.13,113.8,113.93,18184.0,114.09,114.13,113.8,113.93,18184.0
2020-02-12 13:30:00,113.91,114.21,113.81,114.11,128094.0,113.91,114.21,113.81,114.11,128094.0
2020-02-12 13:40:00,114.17,114.47,114.06,114.43,94050.0,114.17,114.47,114.06,114.43,94050.0
2020-02-12 13:50:00,114.43,115.03,114.36,115.03,60266.0,114.43,115.03,114.36,115.03,60266.0
2020-02-12 14:00:00,115.0,115.16,114.7,114.85,56756.0,115.0,115.16,114.7,114.85,56756.0
2020-02-12 14:10:00,114.89,115.0,114.78,114.86,23884.0,114.89,115.0,114.78,114.86,23884.0
2020-02-12 14:20:00,114.86,114.93,114.65,114.71,20641.0,114.86,114.93,114.65,114.71,20641.0
2020-02-12 14:30:00,114.71,114.89,114.5,114.77,24034.0,114.71,114.89,114.5,114.77,24034.0
2020-02-12 14:40:00,114.78,115.0,114.67,114.9,104092.0,114.78,115.0,114.67,114.9,104092.0
2020-02-12 14:50:00,114.9,114.97,114.72,114.91,61647.0,114.9,114.97,114.72,114.91,61647.0
2020-02-12 15:00:00,114.91,114.93,114.61,114.61,26117.0,114.91,114.93,114.61,114.61,26117.0
2020-02-12 15:10:00,114.56,114.92,114.49,114.89,37090.0,114.56,114.92,114.49,114.89,37090.0
2020-02-12 15:20:00,114.91,114.95,114.62,114.69,103316.0,114.91,114.95,114.62,114.69,103316.0
2020-02-12 15:30:00,114.71,114.79,114.39,114.44,105758.0,114.71,114.79,114.39,114.44,105758.0
2020-02-12 15:40:00,114.47,114.56,114.36,114.4,65007.0,114.47,114.56,114.36,114.4,65007.0
2020-02-12 15:50:00,114.41,114.46,114.01,114.01,163401.0,114.41,114.46,114.01,114.01,163401.0
2020-02-13 09:30:00,113.66,114.26,113.66,113.8,62966.0,113.66,114.26,113.66,113.8,62966.0
2020-02-13 09:40:00,113.8,114.13,113.79,114.05,16910.0,113.8,114.13,113.79,114.05,16910.0
2020-02-13 09:50:00,114.02,114.02,113.62,113.63,27815.0,114.02,114.02,113.62,113.63,27815.0
2020-02-13 10:00:00,113.6,113.6,113.27,113.29,20557.0,113.6,113.6,113.27,113.29,20557.0
2020-02-13 10:10:00,113.3,113.77,113.22,113.67,16922.0,113.3,113.77,113.22,113.67,16922.0
2020-02-13 10:20:00,113.67,113.69,113.15,113.16,22305.0,113.67,113.69,113.15,113.16,22305.0
2020-02-13 10:30:00,113.16,113.26,113.04,113.1,15175.0,113.16,113.26,113.04,113.1,15175.0
2020-02-13 10:40:00,113.14,113.3,113.1,113.16,11704.0,113.14,113.3,113.1,113.16,11704.0
2020-02-13 10:50:00,113.17,113.22,113.05,113.1,15759.0,113.17,113.22,113.05,113.1,15759.0
2020-02-13 11:00:00,113.11,113.18,112.89,112.98,49543.0,113.11,113.18,112.89,112.98,49543.0
2020-02-13 11:10:00,112.9,112.9,112.6,112.62,30181.0,112.9,112.9,112.6,112.62,30181.0
2020-02-13 11:20:00,112.61,112.85,112.5,112.77,26703.0,112.61,112.85,112.5,112.77,26703.0
2020-02-13 11:30:00,112.81,113.07,112.78,112.97,28936.0,112.81,113.07,112.78,112.97,28936.0
2020-02-13 11:40:00,112.93,113.03,112.53,112.56,26312.0,112.93,113.03,112.53,112.56,26312.0
2020-02-13 11:50:00,112.51,112.65,112.48,112.5,22127.0,112.51,112.65,112.48,112.5,22127.0
2020-02-13 12:00:00,112.58,112.88,112.44,112.73,17712.0,112.58,112.88,112.44,112.73,17712.0
2020-02-13 12:10:00,112.73,113.15,112.68,113.11,28050.0,112.73,113.15,112.68,113.11,28050.0
2020-02-13 12:20:00,113.12,113.33,113.03,113.23,28160.0,113.12,113.33,113.03,113.23,28160.0
2020-02-13 12:30:00,113.23,113.48,113.15,113.42,23932.0,113.23,113.48,113.15,113.42,23932.0
2020-02-13 12:40:00,113.29,113.35,113.0,113.1,18156.0,113.29,113.35,113.0,113.1,18156.0
2020-02-13 12:50:00,113.1,113.17,113.02,113.02,14914.0,113.1,113.17,113.02,113.02,14914.0
2020-02-13 13:00:00,113.01,113.05,112.83,112.86,18658.0,113.01,113.05,112.83,112.86,18658.0
2020-02-13 13:10:00,112.88,112.92,112.55,112.65,14463.0,112.88,112.92,112.55,112.65,14463.0
2020-02-13 13:20:00,112.71,112.8,112.46,112.53,19755.0,112.71,112.8,112.46,112.53,19755.0
2020-02-13 13:30:00,112.46,112.65,112.46,112.59,22083.0,112.46,112.65,112.46,112.59,22083.0
2020-02-13 13:40:00,112.55,112.66,112.43,112.46,46354.0,112.55,112.66,112.43,112.46,46354.0
2020-02-13 13:50:00,112.52,112.52,112.25,112.49,32967.0,112.52,112.52,112.25,112.49,32967.0
2020-02-13 14:00:00,112.49,112.54,112.22,112.25,41844.0,112.49,112.54,112.22,112.25,41844.0
2020-02-13 14:10:00,112.23,112.46,112.17,112.45,16079.0,112.23,112.46,112.17,112.45,16079.0
2020-02-13 14:20:00,112.45,112.48,112.09,112.09,10129.0,112.45,112.48,112.09,112.09,10129.0
2020-02-13 14:30:00,112.13,112.24,112.09,112.13,22448.0,112.13,112.24,112.09,112.13,22448.0
2020-02-13 14:40:00,112.09,112.09,111.71,111.78,23725.0,112.09,112.09,111.71,111.78,23725.0
2020-02-13 14:50:00,111.77,111.88,111.57,111.67,19406.0,111.77,111.88,111.57,111.67,19406.0
2020-02-13 15:00:00,111.67,111.76,111.48,111.58,24339.0,111.67,111.76,111.48,111.58,24339.0
2020-02-13 15:10:00,111.61,111.61,111.2,111.43,30694.0,111.61,111.61,111.2,111.43,30694.0
2020-02-13 15:20:00,111.45,111.6,111.3,111.34,35217.0,111.45,111.6,111.3,111.34,35217.0
2020-02-13 15:30:00,111.33,111.4,111.24,111.34,43807.0,111.33,111.4,111.24,111.34,43807.0
2020-02-13 15:40:00,111.33,111.37,111.15,111.17,31974.0,111.33,111.37,111.15,111.17,31974.0
2020-02-13 15:50:00,111.21,112.37,111.18,112.21,252990.0,111.21,112.37,111.18,112.21,252990.0
2020-02-14 09:30:00,112.58,113.21,111.76,112.1,84592.0,112.58,113.21,111.76,112.1,84592.0
2020-02-14 09:40:00,112.14,113.07,112.13,112.36,26508.0,112.14,113.07,112.13,112.36,26508.0
2020-02-14 09:50:00,112.38,112.75,112.25,112.75,23189.0,112.38,112.75,112.25,112.75,23189.0
2020-02-14 10:00:00,112.74,113.33,112.73,113.2,26722.0,112.74,113.33,112.73,113.2,26722.0
2020-02-14 10:10:00,113.22,113.4,113.1,113.25,10316.0,113.22,113.4,113.1,113.25,10316.0
2020-02-14 10:20:00,113.31,113.55,113.27,113.39,14132.0,113.31,113.55,113.27,113.39,14132.0
2020-02-14 10:30:00,113.32,113.98,113.2,113.77,34176.0,113.32,113.98,113.2,113.77,34176.0
2020-02-14 10:40:00,113.75,113.85,113.5,113.79,16021.0,113.75,113.85,113.5,113.79,16021.0
2020-02-14 10:50:00,113.79,114.03,113.71,114.0,19568.0,113.79,114.03,113.71,114.0,19568.0
2020-02-14 11:00:00,114.0,114.06,113.8,114.06,20818.0,114.0,114.06,113.8,114.06,20818.0
2020-02-14 11:10:00,114.07,114.26,114.02,114.05,12867.0,114.07,114.26,114.02,114.05,12867.0
2020-02-14 11:20:00,114.01,114.08,113.73,113.78,18447.0,114.01,114.08,113.73,113.78,18447.0
2020-02-14 11:30:00,113.75,113.85,113.53,113.68,12283.0,113.75,113.85,113.53,113.68,12283.0
2020-02-14 11:40:00,113.68,113.73,113.5,113.57,16935.0,113.68,113.73,113.5,113.57,16935.0
2020-02-14 11:50:00,113.57,113.62,113.43,113.5,6600.0,113.57,113.62,113.43,113.5,6600.0
2020-02-14 12:00:00,113.53,113.66,113.43,113.45,5271.0,113.53,113.66,113.43,113.45,5271.0
2020-02-14 12:10:00,113.47,113.59,113.33,113.43,10577.0,113.47,113.59,113.33,113.43,10577.0
2020-02-14 12:20:00,113.45,113.45,113.16,113.31,10542.0,113.45,113.45,113.16,113.31,10542.0
2020-02-14 12:30:00,113.27,113.64,113.22,113.54,6838.0,113.27,113.64,113.22,113.54,6838.0
2020-02-14 12:40:00,113.54,113.71,113.42,113.53,12453.0,113.54,113.71,113.42,113.53,12453.0
2020-02-14 12:50:00,113.53,113.62,113.4,113.59,6294.0,113.53,113.62,113.4,113.59,6294.0
2020-02-14 13:00:00,113.62,113.66,113.39,113.42,12156.0,113.62,113.66,113.39,113.42,12156.0
2020-02-14 13:10:00,113.43,113.52,113.15,113.16,13820.0,113.43,113.52,113.15,113.16,13820.0
2020-02-14 13:20:00,113.19,113.31,113.07,113.07,12384.0,113.19,113.31,113.07,113.07,12384.0
2020-02-14 13:30:00,113.11,113.12,112.93,112.93,16037.0,113.11,113.12,112.93,112.93,16037.0
2020-02-14 13:40:00,112.94,113.12,112.88,112.88,13634.0,112.94,113.12,112.88,112.88,13634.0
2020-02-14 13:50:00,112.91,112.91,112.65,112.71,11303.0,112.91,112.91,112.65,112.71,11303.0
2020-02-14 14:00:00,112.69,113.16,112.65,113.02,13139.0,112.69,113.16,112.65,113.02,13139.0
2020-02-14 14:10:00,113.04,113.13,112.83,112.87,10420.0,113.04,113.13,112.83,112.87,10420.0
2020-02-14 14:20:00,112.9,113.06,112.86,112.96,17324.0,112.9,113.06,112.86,112.96,17324.0
2020-02-14 14:30:00,112.97,113.24,112.88,113.18,14460.0,112.97,113.24,112.88,113.18,14460.0
2020-02-14 14:40:00,113.15,113.24,113.11,113.16,10335.0,113.15,113.24,113.11,113.16,10335.0
2020-02-14 14:50:00,113.14,113.32,113.12,113.23,12938.0,113.14,113.32,113.12,113.23,12938.0
2020-02-14 15:00:00,113.24,113.29,113.13,113.15,19710.0,113.24,113.29,113.13,113.15,19710.0
2020-02-14 15:10:00,113.12,113.18,113.0,113.18,9484.0,113.12,113.18,113.0,113.18,9484.0
2020-02-14 15:20:00,113.18,113.22,113.03,113.03,18570.0,113.18,113.22,113.03,113.03,18570.0
2020-02-14 15:30:00,113.04,113.38,112.96,113.23,33634.0,113.04,113.38,112.96,113.23,33634.0
2020-02-14 15:40:00,113.24,113.3,113.12,113.26,23923.0,113.24,113.3,113.12,113.26,23923.0
2020-02-14 15:50:00,113.3,113.49,113.25,113.42,67721.0,113.3,113.49,113.25,113.42,67721.0
2020-02-18 09:30:00,113.24,113.34,112.51,113.07,41026.0,113.24,113.34,112.51,113.07,41026.0
2020-02-18 09:40:00,113.16,113.75,113.16,113.75,28940.0,113.16,113.75,113.16,113.75,28940.0
2020-02-18 09:50:00,113.68,113.9,113.45,113.77,32603.0,113.68,113.9,113.45,113.77,32603.0
2020-02-18 10:00:00,113.86,114.17,113.82,114.02,22551.0,113.86,114.17,113.82,114.02,22551.0
2020-02-18 10:10:00,114.02,114.1,113.75,113.81,23842.0,114.02,114.1,113.75,113.81,23842.0
2020-02-18 10:20:00,113.81,113.81,113.31,113.36,40094.0,113.81,113.81,113.31,113.36,40094.0
2020-02-18 10:30:00,113.23,113.4,112.82,112.83,31095.0,113.23,113.4,112.82,112.83,31095.0
2020-02-18 10:40:00,112.83,113.21,112.75,112.91,82195.0,112.83,113.21,112.75,112.91,82195.0
2020-02-18 10:50:00,112.84,113.02,112.66,112.85,15269.0,112.84,113.02,112.66,112.85,15269.0
2020-02-18 11:00:00,112.78,112.97,112.72,112.95,13536.0,112.78,112.97,112.72,112.95,13536.0
2020-02-18 11:10:00,112.95,112.97,112.71,112.82,12853.0,112.95,112.97,112.71,112.82,12853.0
2020-02-18 11:20:00,112.83,112.9,112.73,112.73,9514.0,112.83,112.9,112.73,112.73,9514.0
2020-02-18 11:30:00,112.75,112.94,112.61,112.9,38264.0,112.75,112.94,112.61,112.9,38264.0
2020-02-18 11:40:00,112.92,113.1,112.78,112.94,40497.0,112.92,113.1,112.78,112.94,40497.0
2020-02-18 11:50:00,112.94,113.18,112.94,113.02,11382.0,112.94,113.18,112.94,113.02,11382.0
2020-02-18 12:00:00,113.04,113.23,112.98,113.03,23210.0,113.04,113.23,112.98,113.03,23210.0
2020-02-18 12:10:00,113.03,113.1,112.92,112.94,5011.0,113.03,113.1,112.92,112.94,5011.0
2020-02-18 12:20:00,112.94,113.04,112.87,113.0,17208.0,112.94,113.04,112.87,113.0,17208.0
2020-02-18 12:30:00,112.98,113.26,112.95,113.2,23871.0,112.98,113.26,112.95,113.2,23871.0
2020-02-18 12:40:00,113.2,113.2,112.89,112.98,12997.0,113.2,113.2,112.89,112.98,12997.0
2020-02-18 12:50:00,112.98,112.99,112.75,112.82,37525.0,112.98,112.99,112.75,112.82,37525.0
2020-02-18 13:00:00,112.82,113.1,112.79,113.09,21048.0,112.82,113.1,112.79,113.09,21048.0
2020-02-18 13:10:00,113.1,113.25,113.1,113.23,7549.0,113.1,113.25,113.1,113.23,7549.0
2020-02-18 13:20:00,113.23,113.44,113.18,113.27,9383.0,113.23,113.44,113.18,113.27,9383.0
2020-02-18 13:30:00,113.27,113.44,113.27,113.34,21413.0,113.27,113.44,113.27,113.34,21413.0
2020-02-18 13:40:00,113.29,113.48,113.24,113.24,10983.0,113.29,113.48,113.24,113.24,10983.0
2020-02-18 13:50:00,113.22,113.26,113.07,113.26,9492.0,113.22,113.26,113.07,113.26,9492.0
2020-02-18 14:00:00,113.27,113.37,113.25,113.36,6916.0,113.27,113.37,113.25,113.36,6916.0
2020-02-18 14:10:00,113.37,113.37,113.18,113.31,13417.0,113.37,113.37,113.18,113.31,13417.0
2020-02-18 14:20:00,113.35,113.62,113.33,113.58,27444.0,113.35,113.62,113.33,113.58,27444.0
2020-02-18 14:30:00,113.57,113.59,113.38,113.49,10355.0,113.57,113.59,113.38,113.49,10355.0
2020-02-18 14:40:00,113.48,113.66,113.48,113.54,8938.0,113.48,113.66,113.48,113.54,8938.0
2020-02-18 14:50:00,113.54,113.65,113.41,113.41,7846.0,113.54,113.65,113.41,113.41,7846.0
2020-02-18 15:00:00,113.44,113.65,113.36,113.65,12394.0,113.44,113.65,113.36,113.65,12394.0
2020-02-18 15:10:00,113.62,113.74,113.6,113.6,7640.0,113.62,113.74,113.6,113.6,7640.0
2020-02-18 15:20:00,113.64,113.65,113.38,113.43,11377.0,113.64,113.65,113.38,113.43,11377.0
2020-02-18 15:30:00,113.42,113.54,113.38,113.44,15739.0,113.42,113.54,113.38,113.44,15739.0
2020-02-18 15:40:00,113.43,113.63,113.39,113.53,17969.0,113.43,113.63,113.39,113.53,17969.0
2020-02-18 15:50:00,113.52,113.52,113.35,113.42,54378.0,113.52,113.52,113.35,113.42,54378.0
2020-02-19 09:30:00,114.1,114.58,113.98,114.48,34803.0,114.1,114.58,113.98,114.48,34803.0
2020-02-19 09:40:00,114.46,114.76,114.12,114.36,15491.0,114.46,114.76,114.12,114.36,15491.0
2020-02-19 09:50:00,114.4,114.4,114.05,114.3,35050.0,114.4,114.4,114.05,114.3,35050.0
2020-02-19 10:00:00,114.27,114.65,114.06,114.65,17521.0,114.27,114.65,114.06,114.65,17521.0
2020-02-19 10:10:00,114.63,114.64,114.03,114.33,61776.0,114.63,114.64,114.03,114.33,61776.0
2020-02-19 10:20:00,114.34,114.72,114.27,114.51,28709.0,114.34,114.72,114.27,114.51,28709.0
2020-02-19 10:30:00,114.56,114.56,114.1,114.3,13240.0,114.56,114.56,114.1,114.3,13240.0
2020-02-19 10:40:00,114.22,114.4,114.11,114.28,37290.0,114.22,114.4,114.11,114.28,37290.0
2020-02-19 10:50:00,114.27,114.58,114.25,114.42,8047.0,114.27,114.58,114.25,114.42,8047.0
2020-02-19 11:00:00,114.42,114.6,114.35,114.48,16301.0,114.42,114.6,114.35,114.48,16301.0
2020-02-19 11:10:00,114.48,114.56,114.46,114.52,15513.0,114.48,114.56,114.46,114.52,15513.0
2020-02-19 11:20:00,114.5,114.55,114.32,114.38,23393.0,114.5,114.55,114.32,114.38,23393.0
2020-02-19 11:30:00,114.38,114.5,114.31,114.42,8452.0,114.38,114.5,114.31,114.42,8452.0
2020-02-19 11:40:00,114.39,114.45,114.31,114.45,7190.0,114.39,114.45,114.31,114.45,7190.0
2020-02-19 11:50:00,114.4,114.43,114.34,114.4,10612.0,114.4,114.43,114.34,114.4,10612.0
2020-02-19 12:00:00,114.45,114.55,114.21,114.29,18833.0,114.45,114.55,114.21,114.29,18833.0
2020-02-19 12:10:00,114.34,114.36,114.02,114.21,20095.0,114.34,114.36,114.02,114.21,20095.0
2020-02-19 12:20:00,114.2,114.27,114.08,114.08,6918.0,114.2,114.27,114.08,114.08,6918.0
2020-02-19 12:30:00,114.08,114.18,114.04,114.07,14186.0,114.08,114.18,114.04,114.07,14186.0
2020-02-19 12:40:00,114.08,114.24,113.98,114.24,9336.0,114.08,114.24,113.98,114.24,9336.0
2020-02-19 12:50:00,114.28,114.29,114.03,114.06,5614.0,114.28,114.29,114.03,114.06,5614.0
2020-02-19 13:00:00,114.08,114.11,114.01,114.06,5859.0,114.08,114.11,114.01,114.06,5859.0
2020-02-19 13:10:00,114.06,114.09,113.96,114.01,5463.0,114.06,114.09,113.96,114.01,5463.0
2020-02-19 13:20:00,113.97,114.03,113.91,113.96,7012.0,113.97,114.03,113.91,113.96,7012.0
2020-02-19 13:30:00,113.95,113.96,113.74,113.8,11609.0,113.95,113.96,113.74,113.8,11609.0
2020-02-19 13:40:00,113.79,113.79,113.7,113.75,13347.0,113.79,113.79,113.7,113.75,13347.0
2020-02-19 13:50:00,113.75,113.87,113.73,113.78,13235.0,113.75,113.87,113.73,113.78,13235.0
2020-02-19 14:00:00,113.84,114.0,113.8,114.0,16613.0,113.84,114.0,113.8,114.0,16613.0
2020-02-19 14:10:00,114.0,114.01,113.68,113.71,12265.0,114.0,114.01,113.68,113.71,12265.0
2020-02-19 14:20:00,113.75,113.92,113.7,113.88,10027.0,113.75,113.92,113.7,113.88,10027.0
2020-02-19 14:30:00,113.85,113.86,113.69,113.8,8386.0,113.85,113.86,113.69,113.8,8386.0
2020-02-19 14:40:00,113.83,113.96,113.78,113.81,6364.0,113.83,113.96,113.78,113.81,6364.0
2020-02-19 14:50:00,113.82,113.89,113.69,113.73,10885.0,113.82,113.89,113.69,113.73,10885.0
2020-02-19 15:00:00,113.73,113.89,113.73,113.87,6100.0,113.73,113.89,113.73,113.87,6100.0
2020-02-19 15:10:00,113.81,113.91,113.8,113.84,10200.0,113.81,113.91,113.8,113.84,10200.0
2020-02-19 15:20:00,113.84,113.85,113.75,113.78,8606.0,113.84,113.85,113.75,113.78,8606.0
2020-02-19 15:30:00,113.76,113.8,113.58,113.64,20249.0,113.76,113.8,113.58,113.64,20249.0
2020-02-19 15:40:00,113.64,113.79,113.62,113.64,14964.0,113.64,113.79,113.62,113.64,14964.0
2020-02-19 15:50:00,113.62,113.66,113.47,113.53,81301.0,113.62,113.66,113.47,113.53,81301.0
2020-02-20 09:30:00,113.16,113.34,112.86,112.99,54485.0,113.16,113.34,112.86,112.99,54485.0
2020-02-20 09:40:00,113.0,113.39,112.86,113.36,7926.0,113.0,113.39,112.86,113.36,7926.0
2020-02-20 09:50:00,113.4,113.59,113.33,113.4,10159.0,113.4,113.59,113.33,113.4,10159.0
2020-02-20 10:00:00,113.44,114.1,113.35,113.93,32698.0,113.44,114.1,113.35,113.93,32698.0
2020-02-20 10:10:00,114.02,114.28,113.8,114.18,43733.0,114.02,114.28,113.8,114.18,43733.0
2020-02-20 10:20:00,114.05,114.23,113.96,114.14,21884.0,114.05,114.23,113.96,114.14,21884.0
2020-02-20 10:30:00,114.2,114.46,114.11,114.46,8427.0,114.2,114.46,114.11,114.46,8427.0
2020-02-20 10:40:00,114.42,114.64,114.41,114.54,9228.0,114.42,114.64,114.41,114.54,9228.0
2020-02-20 10:50:00,114.57,114.75,114.48,114.75,12039.0,114.57,114.75,114.48,114.75,12039.0
2020-02-20 11:00:00,114.75,114.93,114.69,114.79,14920.0,114.75,114.93,114.69,114.79,14920.0
2020-02-20 11:10:00,114.77,114.82,114.14,114.23,77039.0,114.77,114.82,114.14,114.23,77039.0
2020-02-20 11:20:00,114.25,114.29,113.72,113.74,9103.0,114.25,114.29,113.72,113.74,9103.0
2020-02-20 11:30:00,113.68,113.7,112.79,113.22,24202.0,113.68,113.7,112.79,113.22,24202.0
2020-02-20 11:40:00,113.25,113.27,112.97,113.0,12406.0,113.25,113.27,112.97,113.0,12406.0
2020-02-20 11:50:00,112.92,113.37,112.92,113.11,5355.0,112.92,113.37,112.92,113.11,5355.0
2020-02-20 12:00:00,113.05,113.13,112.75,113.07,21934.0,113.05,113.13,112.75,113.07,21934.0
2020-02-20 12:10:00,113.07,113.5,112.99,113.43,12654.0,113.07,113.5,112.99,113.43,12654.0
2020-02-20 12:20:00,113.42,113.7,113.41,113.68,22237.0,113.42,113.7,113.41,113.68,22237.0
2020-02-20 12:30:00,113.66,113.75,113.56,113.75,10103.0,113.66,113.75,113.56,113.75,10103.0
2020-02-20 12:40:00,113.7,113.78,113.58,113.63,5254.0,113.7,113.78,113.58,113.63,5254.0
2020-02-20 12:50:00,113.63,113.94,113.62,113.89,9278.0,113.63,113.94,113.62,113.89,9278.0
2020-02-20 13:00:00,113.86,114.04,113.6,114.02,11169.0,113.86,114.04,113.6,114.02,11169.0
2020-02-20 13:10:00,113.99,114.31,113.98,114.3,13295.0,113.99,114.31,113.98,114.3,13295.0
2020-02-20 13:20:00,114.25,114.31,113.95,113.98,11008.0,114.25,114.31,113.95,113.98,11008.0
2020-02-20 13:30:00,113.97,114.17,113.95,114.04,11805.0,113.97,114.17,113.95,114.04,11805.0
2020-02-20 13:40:00,114.05,114.19,113.98,114.12,9545.0,114.05,114.19,113.98,114.12,9545.0
2020-02-20 13:50:00,114.19,114.26,114.16,114.17,7986.0,114.19,114.26,114.16,114.17,7986.0
2020-02-20 14:00:00,114.17,114.36,114.17,114.28,9295.0,114.17,114.36,114.17,114.28,9295.0
2020-02-20 14:10:00,114.34,114.96,114.34,114.93,26405.0,114.34,114.96,114.34,114.93,26405.0
2020-02-20 14:20:00,114.92,115.11,114.86,115.04,32310.0,114.92,115.11,114.86,115.04,32310.0
2020-02-20 14:30:00,115.02,115.21,114.81,114.87,12379.0,115.02,115.21,114.81,114.87,12379.0
2020-02-20 14:40:00,114.79,114.89,114.74,114.81,9576.0,114.79,114.89,114.74,114.81,9576.0
2020-02-20 14:50:00,114.87,114.88,114.53,114.65,12570.0,114.87,114.88,114.53,114.65,12570.0
2020-02-20 15:00:00,114.65,114.76,114.55,114.69,18230.0,114.65,114.76,114.55,114.69,18230.0
2020-02-20 15:10:00,114.7,114.9,114.51,114.86,27158.0,114.7,114.9,114.51,114.86,27158.0
2020-02-20 15:20:00,114.86,114.92,114.77,114.8,12593.0,114.86,114.92,114.77,114.8,12593.0
2020-02-20 15:30:00,114.83,114.94,114.79,114.9,20364.0,114.83,114.94,114.79,114.9,20364.0
2020-02-20 15:40:00,114.91,114.95,114.53,114.54,19279.0,114.91,114.95,114.53,114.54,19279.0
2020-02-20 15:50:00,114.56,115.21,114.42,115.14,149499.0,114.56,115.21,114.42,115.14,149499.0
2020-02-21 09:30:00,114.7,115.67,114.04,115.16,112083.0,114.7,115.67,114.04,115.16,112083.0
2020-02-21 09:40:00,115.12,115.25,114.36,114.42,17549.0,115.12,115.25,114.36,114.42,17549.0
2020-02-21 09:50:00,114.5,115.39,114.43,115.2,21457.0,114.5,115.39,114.43,115.2,21457.0
2020-02-21 10:00:00,115.18,115.67,114.91,115.63,50505.0,115.18,115.67,114.91,115.63,50505.0
2020-02-21 10:10:00,115.61,115.71,115.36,115.7,25751.0,115.61,115.71,115.36,115.7,25751.0
2020-02-21 10:20:00,115.68,116.22,115.61,116.09,37646.0,115.68,116.22,115.61,116.09,37646.0
2020-02-21 10:30:00,116.03,116.07,115.65,115.77,14657.0,116.03,116.07,115.65,115.77,14657.0
2020-02-21 10:40:00,115.75,115.83,115.6,115.82,62272.0,115.75,115.83,115.6,115.82,62272.0
2020-02-21 10:50:00,115.8,115.92,115.72,115.84,44444.0,115.8,115.92,115.72,115.84,44444.0
2020-02-21 11:00:00,115.82,116.1,115.76,115.9,32280.0,115.82,116.1,115.76,115.9,32280.0
2020-02-21 11:10:00,115.93,115.96,115.58,115.68,49656.0,115.93,115.96,115.58,115.68,49656.0
2020-02-21 11:20:00,115.67,115.92,115.63,115.87,52587.0,115.67,115.92,115.63,115.87,52587.0
2020-02-21 11:30:00,115.89,115.95,115.69,115.87,22027.0,115.89,115.95,115.69,115.87,22027.0
2020-02-21 11:40:00,115.84,116.0,115.6,115.75,48052.0,115.84,116.0,115.6,115.75,48052.0
2020-02-21 11:50:00,115.75,116.04,115.73,116.04,42889.0,115.75,116.04,115.73,116.04,42889.0
2020-02-21 12:00:00,116.05,116.4,115.96,116.32,44944.0,116.05,116.4,115.96,116.32,44944.0
2020-02-21 12:10:00,116.33,116.5,116.31,116.5,29534.0,116.33,116.5,116.31,116.5,29534.0
2020-02-21 12:20:00,116.48,116.56,116.35,116.42,26967.0,116.48,116.56,116.35,116.42,26967.0
2020-02-21 12:30:00,116.39,116.51,116.14,116.3,42272.0,116.39,116.51,116.14,116.3,42272.0
2020-02-21 12:40:00,116.31,116.52,116.2,116.21,48980.0,116.31,116.52,116.2,116.21,48980.0
2020-02-21 12:50:00,116.26,116.53,116.22,116.38,57160.0,116.26,116.53,116.22,116.38,57160.0
2020-02-21 13:00:00,116.38,116.58,116.17,116.25,54315.0,116.38,116.58,116.17,116.25,54315.0
2020-02-21 13:10:00,116.22,116.37,116.11,116.25,56277.0,116.22,116.37,116.11,116.25,56277.0
2020-02-21 13:20:00,116.26,116.31,115.72,115.82,60666.0,116.26,116.31,115.72,115.82,60666.0
2020-02-21 13:30:00,115.77,115.84,115.55,115.59,65465.0,115.77,115.84,115.55,115.59,65465.0
2020-02-21 13:40:00,115.58,115.7,115.55,115.6,34031.0,115.58,115.7,115.55,115.6,34031.0
2020-02-21 13:50:00,115.61,115.92,115.55,115.83,47458.0,115.61,115.92,115.55,115.83,47458.0
2020-02-21 14:00:00,115.79,116.06,115.64,115.8,48064.0,115.79,116.06,115.64,115.8,48064.0
2020-02-21 14:10:00,115.77,116.07,115.7,115.98,80872.0,115.77,116.07,115.7,115.98,80872.0
2020-02-21 14:20:00,115.99,116.1,115.84,115.84,26691.0,115.99,116.1,115.84,115.84,26691.0
2020-02-21 14:30:00,115.84,115.85,115.5,115.71,29250.0,115.84,115.85,115.5,115.71,29250.0
2020-02-21 14:40:00,115.67,115.95,115.65,115.83,56264.0,115.67,115.95,115.65,115.83,56264.0
2020-02-21 14:50:00,115.85,116.08,115.85,116.01,34977.0,115.85,116.08,115.85,116.01,34977.0
2020-02-21 15:00:00,116.0,116.16,115.74,115.76,32305.0,116.0,116.16,115.74,115.76,32305.0
2020-02-21 15:10:00,115.78,116.0,115.53,115.53,30103.0,115.78,116.0,115.53,115.53,30103.0
2020-02-21 15:20:00,115.52,115.64,115.4,115.55,42521.0,115.52,115.64,115.4,115.55,42521.0
2020-02-21 15:30:00,115.55,115.84,115.54,115.77,47406.0,115.55,115.84,115.54,115.77,47406.0
2020-02-21 15:40:00,115.78,116.03,115.68,115.97,35635.0,115.78,116.03,115.68,115.97,35635.0
2020-02-21 15:50:00,115.99,116.17,115.81,116.03,100172.0,115.99,116.17,115.81,116.03,100172.0
2020-02-24 09:30:00,114.67,115.93,113.61,114.34,147008.0,114.67,115.93,113.61,114.34,147008.0
2020-02-24 09:40:00,114.36,115.81,114.2,115.81,50691.0,114.36,115.81,114.2,115.81,50691.0
2020-02-24 09:50:00,115.77,116.2,115.39,116.18,61648.0,115.77,116.2,115.39,116.18,61648.0
2020-02-24 10:00:00,116.15,116.55,115.7,115.84,38305.0,116.15,116.55,115.7,115.84,38305.0
2020-02-24 10:10:00,115.99,116.08,115.47,115.52,38546.0,115.99,116.08,115.47,115.52,38546.0
2020-02-24 10:20:00,115.51,115.57,114.67,114.9,45786.0,115.51,115.57,114.67,114.9,45786.0
2020-02-24 10:30:00,114.88,114.94,114.23,114.36,43785.0,114.88,114.94,114.23,114.36,43785.0
2020-02-24 10:40:00,114.35,114.49,113.63,113.94,108697.0,114.35,114.49,113.63,113.94,108697.0
2020-02-24 10:50:00,113.98,114.15,113.26,113.26,62753.0,113.98,114.15,113.26,113.26,62753.0
2020-02-24 11:00:00,113.22,113.7,113.0,113.44,40312.0,113.22,113.7,113.0,113.44,40312.0
2020-02-24 11:10:00,113.39,113.98,113.39,113.98,24697.0,113.39,113.98,113.39,113.98,24697.0
2020-02-24 11:20:00,114.01,114.06,113.79,113.87,18815.0,114.01,114.06,113.79,113.87,18815.0
2020-02-24 11:30:00,113.89,113.97,113.55,113.57,15728.0,113.89,113.97,113.55,113.57,15728.0
2020-02-24 11:40:00,113.58,113.59,113.27,113.47,11380.0,113.58,113.59,113.27,113.47,11380.0
2020-02-24 11:50:00,113.47,113.7,113.23,113.53,17803.0,113.47,113.7,113.23,113.53,17803.0
2020-02-24 12:00:00,113.5,113.5,112.95,112.95,16971.0,113.5,113.5,112.95,112.95,16971.0
2020-02-24 12:10:00,112.95,113.36,112.9,113.31,10433.0,112.95,113.36,112.9,113.31,10433.0
2020-02-24 12:20:00,113.35,113.39,113.15,113.19,10189.0,113.35,113.39,113.15,113.19,10189.0
2020-02-24 12:30:00,113.2,113.41,113.01,113.39,10038.0,113.2,113.41,113.01,113.39,10038.0
2020-02-24 12:40:00,113.43,113.5,113.26,113.31,8818.0,113.43,113.5,113.26,113.31,8818.0
2020-02-24 12:50:00,113.27,113.35,113.01,113.1,9388.0,113.27,113.35,113.01,113.1,9388.0
2020-02-24 13:00:00,113.0,113.14,112.74,113.01,29374.0,113.0,113.14,112.74,113.01,29374.0
2020-02-24 13:10:00,113.06,113.23,112.96,113.1,9639.0,113.06,113.23,112.96,113.1,9639.0
2020-02-24 13:20:00,113.09,113.43,113.04,113.43,10542.0,113.09,113.43,113.04,113.43,10542.0
2020-02-24 13:30:00,113.38,113.72,113.36,113.72,28230.0,113.38,113.72,113.36,113.72,28230.0
2020-02-24 13:40:00,113.7,113.95,113.58,113.73,24581.0,113.7,113.95,113.58,113.73,24581.0
2020-02-24 13:50:00,113.72,113.83,113.56,113.83,24678.0,113.72,113.83,113.56,113.83,24678.0
2020-02-24 14:00:00,113.8,113.93,113.52,113.6,16679.0,113.8,113.93,113.52,113.6,16679.0
2020-02-24 14:10:00,113.6,113.74,113.53,113.57,13650.0,113.6,113.74,113.53,113.57,13650.0
2020-02-24 14:20:00,113.57,114.1,113.57,114.01,10616.0,113.57,114.1,113.57,114.01,10616.0
2020-02-24 14:30:00,114.02,114.28,113.93,114.24,20975.0,114.02,114.28,113.93,114.24,20975.0
2020-02-24 14:40:00,114.22,114.34,114.12,114.25,18593.0,114.22,114.34,114.12,114.25,18593.0
2020-02-24 14:50:00,114.24,114.39,114.12,114.34,9326.0,114.24,114.39,114.12,114.34,9326.0
2020-02-24 15:00:00,114.33,114.4,114.16,114.16,6421.0,114.33,114.4,114.16,114.16,6421.0
2020-02-24 15:10:00,114.18,114.18,113.68,113.82,12155.0,114.18,114.18,113.68,113.82,12155.0
2020-02-24 15:20:00,113.81,113.97,113.74,113.84,15959.0,113.81,113.97,113.74,113.84,15959.0
2020-02-24 15:30:00,113.87,113.91,113.55,113.57,20317.0,113.87,113.91,113.55,113.57,20317.0
2020-02-24 15:40:00,113.54,113.67,113.27,113.57,35835.0,113.54,113.67,113.27,113.57,35835.0
2020-02-24 15:50:00,113.54,113.54,113.01,113.01,114014.0,113.54,113.54,113.01,113.01,114014.0
2020-02-25 09:30:00,113.5,114.44,113.5,113.74,46594.0,113.5,114.44,113.5,113.74,46594.0
2020-02-25 09:40:00,113.67,114.26,113.52,114.18,32442.0,113.67,114.26,113.52,114.18,32442.0
2020-02-25 09:50:00,114.12,114.37,113.96,114.17,27559.0,114.12,114.37,113.96,114.17,27559.0
2020-02-25 10:00:00,114.11,114.36,113.98,114.2,65102.0,114.11,114.36,113.98,114.2,65102.0
2020-02-25 10:10:00,114.2,114.23,113.69,114.1,113673.0,114.2,114.23,113.69,114.1,113673.0
2020-02-25 10:20:00,114.08,114.1,113.45,113.45,41570.0,114.08,114.1,113.45,113.45,41570.0
2020-02-25 10:30:00,113.49,113.55,113.06,113.1,25792.0,113.49,113.55,113.06,113.1,25792.0
2020-02-25 10:40:00,113.06,113.58,112.95,113.1,41510.0,113.06,113.58,112.95,113.1,41510.0
2020-02-25 10:50:00,113.04,113.53,112.78,113.53,45805.0,113.04,113.53,112.78,113.53,45805.0
2020-02-25 11:00:00,113.53,113.59,112.92,113.01,65988.0,113.53,113.59,112.92,113.01,65988.0
2020-02-25 11:10:00,112.94,113.21,112.8,112.82,69627.0,112.94,113.21,112.8,112.82,69627.0
2020-02-25 11:20:00,112.89,113.09,112.69,112.88,69746.0,112.89,113.09,112.69,112.88,69746.0
2020-02-25 11:30:00,112.83,113.12,112.72,113.12,41016.0,112.83,113.12,112.72,113.12,41016.0
2020-02-25 11:40:00,113.13,113.25,112.66,113.22,79178.0,113.13,113.25,112.66,113.22,79178.0
2020-02-25 11:50:00,113.16,113.23,112.89,112.99,21407.0,113.16,113.23,112.89,112.99,21407.0
2020-02-25 12:00:00,112.97,113.11,112.66,112.84,22142.0,112.97,113.11,112.66,112.84,22142.0
2020-02-25 12:10:00,112.83,112.83,112.45,112.6,54896.0,112.83,112.83,112.45,112.6,54896.0
2020-02-25 12:20:00,112.61,112.82,112.55,112.75,19503.0,112.61,112.82,112.55,112.75,19503.0
2020-02-25 12:30:00,112.74,113.15,112.72,113.13,16277.0,112.74,113.15,112.72,113.13,16277.0
2020-02-25 12:40:00,113.1,113.11,112.37,112.44,23408.0,113.1,113.11,112.37,112.44,23408.0
2020-02-25 12:50:00,112.36,112.55,112.17,112.24,10774.0,112.36,112.55,112.17,112.24,10774.0
2020-02-25 13:00:00,112.22,112.32,111.96,112.16,25852.0,112.22,112.32,111.96,112.16,25852.0
2020-02-25 13:10:00,112.15,112.19,111.55,111.64,15211.0,112.15,112.19,111.55,111.64,15211.0
2020-02-25 13:20:00,111.65,111.74,111.58,111.66,7410.0,111.65,111.74,111.58,111.66,7410.0
2020-02-25 13:30:00,111.61,111.66,111.37,111.48,18080.0,111.61,111.66,111.37,111.48,18080.0
2020-02-25 13:40:00,111.48,111.85,111.41,111.71,12986.0,111.48,111.85,111.41,111.71,12986.0
2020-02-25 13:50:00,111.71,111.93,111.21,111.24,32099.0,111.71,111.93,111.21,111.24,32099.0
2020-02-25 14:00:00,111.21,111.32,110.68,110.83,40963.0,111.21,111.32,110.68,110.83,40963.0
2020-02-25 14:10:00,110.84,111.37,110.77,111.05,20872.0,110.84,111.37,110.77,111.05,20872.0
2020-02-25 14:20:00,110.98,111.27,110.78,110.82,32915.0,110.98,111.27,110.78,110.82,32915.0
2020-02-25 14:30:00,110.8,111.1,110.59,110.85,26634.0,110.8,111.1,110.59,110.85,26634.0
2020-02-25 14:40:00,110.93,111.67,110.8,111.62,28535.0,110.93,111.67,110.8,111.62,28535.0
2020-02-25 14:50:00,111.62,111.92,111.48,111.84,44664.0,111.62,111.92,111.48,111.84,44664.0
2020-02-25 15:00:00,111.9,112.41,111.9,112.0,63869.0,111.9,112.41,111.9,112.0,63869.0
2020-02-25 15:10:00,112.02,112.02,111.57,111.61,35922.0,112.02,112.02,111.57,111.61,35922.0
2020-02-25 15:20:00,111.63,111.66,111.06,111.19,64000.0,111.63,111.66,111.06,111.19,64000.0
2020-02-25 15:30:00,111.14,111.17,110.8,110.91,48569.0,111.14,111.17,110.8,110.91,48569.0
2020-02-25 15:40:00,110.92,111.45,110.92,111.06,41658.0,110.92,111.45,110.92,111.06,41658.0
2020-02-25 15:50:00,111.07,111.15,110.75,111.0,160286.0,111.07,111.15,110.75,111.0,160286.0
2020-02-26 09:30:00,111.23,112.46,111.15,112.28,37701.0,111.23,112.46,111.15,112.28,37701.0
2020-02-26 09:40:00,112.28,112.5,111.7,112.01,40300.0,112.28,112.5,111.7,112.01,40300.0
2020-02-26 09:50:00,112.0,112.11,111.64,111.98,26633.0,112.0,112.11,111.64,111.98,26633.0
2020-02-26 10:00:00,111.87,111.92,111.28,111.5,13823.0,111.87,111.92,111.28,111.5,13823.0
2020-02-26 10:10:00,111.45,111.69,111.2,111.67,27513.0,111.45,111.69,111.2,111.67,27513.0
2020-02-26 10:20:00,111.62,112.1,111.62,112.0,70441.0,111.62,112.1,111.62,112.0,70441.0
2020-02-26 10:30:00,111.91,112.13,111.82,111.85,14610.0,111.91,112.13,111.82,111.85,14610.0
2020-02-26 10:40:00,111.82,112.05,111.82,111.94,21083.0,111.82,112.05,111.82,111.94,21083.0
2020-02-26 10:50:00,111.93,112.07,111.81,112.0,43412.0,111.93,112.07,111.81,112.0,43412.0
2020-02-26 11:00:00,112.05,112.07,111.85,111.89,22203.0,112.05,112.07,111.85,111.89,22203.0
2020-02-26 11:10:00,111.85,111.9,111.49,111.49,21977.0,111.85,111.9,111.49,111.49,21977.0
2020-02-26 11:20:00,111.45,111.51,111.28,111.37,22684.0,111.45,111.51,111.28,111.37,22684.0
2020-02-26 11:30:00,111.33,111.59,111.27,111.53,27683.0,111.33,111.59,111.27,111.53,27683.0
2020-02-26 11:40:00,111.52,111.62,111.03,111.08,14687.0,111.52,111.62,111.03,111.08,14687.0
2020-02-26 11:50:00,111.04,111.17,110.84,110.89,14315.0,111.04,111.17,110.84,110.89,14315.0
2020-02-26 12:00:00,110.87,110.87,110.0,110.15,64059.0,110.87,110.87,110.0,110.15,64059.0
2020-02-26 12:10:00,110.1,110.44,110.01,110.38,30601.0,110.1,110.44,110.01,110.38,30601.0
2020-02-26 12:20:00,110.39,110.97,110.39,110.75,29085.0,110.39,110.97,110.39,110.75,29085.0
2020-02-26 12:30:00,110.78,111.26,110.78,110.93,14361.0,110.78,111.26,110.78,110.93,14361.0
2020-02-26 12:40:00,110.92,111.09,110.63,110.95,8455.0,110.92,111.09,110.63,110.95,8455.0
2020-02-26 12:50:00,110.98,111.04,110.69,110.78,9599.0,110.98,111.04,110.69,110.78,9599.0
2020-02-26 13:00:00,110.83,110.89,110.65,110.68,11973.0,110.83,110.89,110.65,110.68,11973.0
2020-02-26 13:10:00,110.65,111.03,110.64,110.79,30101.0,110.65,111.03,110.64,110.79,30101.0
2020-02-26 13:20:00,110.88,111.03,110.71,110.89,10868.0,110.88,111.03,110.71,110.89,10868.0
2020-02-26 13:30:00,110.83,110.83,110.0,110.04,30218.0,110.83,110.83,110.0,110.04,30218.0
2020-02-26 13:40:00,110.11,110.82,110.0,110.7,21427.0,110.11,110.82,110.0,110.7,21427.0
2020-02-26 13:50:00,110.62,110.81,110.18,110.27,16200.0,110.62,110.81,110.18,110.27,16200.0
2020-02-26 14:00:00,110.2,110.71,110.1,110.43,15098.0,110.2,110.71,110.1,110.43,15098.0
2020-02-26 14:10:00,110.38,110.74,110.3,110.34,15627.0,110.38,110.74,110.3,110.34,15627.0
2020-02-26 14:20:00,110.27,110.76,110.24,110.46,13883.0,110.27,110.76,110.24,110.46,13883.0
2020-02-26 14:30:00,110.52,110.8,110.31,110.62,14524.0,110.52,110.8,110.31,110.62,14524.0
2020-02-26 14:40:00,110.59,110.67,110.26,110.59,15201.0,110.59,110.67,110.26,110.59,15201.0
2020-02-26 14:50:00,110.49,110.6,110.24,110.27,16794.0,110.49,110.6,110.24,110.27,16794.0
2020-02-26 15:00:00,110.34,110.63,110.31,110.52,12012.0,110.34,110.63,110.31,110.52,12012.0
2020-02-26 15:10:00,110.55,111.0,110.48,110.94,17134.0,110.55,111.0,110.48,110.94,17134.0
2020-02-26 15:20:00,110.99,110.99,110.49,110.71,17310.0,110.99,110.99,110.49,110.71,17310.0
2020-02-26 15:30:00,110.72,110.85,110.44,110.67,26780.0,110.72,110.85,110.44,110.67,26780.0
2020-02-26 15:40:00,110.69,110.69,110.3,110.34,35313.0,110.69,110.69,110.3,110.34,35313.0
2020-02-26 15:50:00,110.34,110.61,109.45,109.47,380563.0,110.34,110.61,109.45,109.47,380563.0
2020-02-27 09:30:00,107.56,107.86,106.5,107.68,99038.0,107.56,107.86,106.5,107.68,99038.0
2020-02-27 09:40:00,107.62,107.77,106.22,106.87,55106.0,107.62,107.77,106.22,106.87,55106.0
2020-02-27 09:50:00,106.85,108.24,106.82,107.98,46340.0,106.85,108.24,106.82,107.98,46340.0
2020-02-27 10:00:00,107.98,108.46,107.55,107.99,30882.0,107.98,108.46,107.55,107.99,30882.0
2020-02-27 10:10:00,107.96,108.72,107.96,108.08,59831.0,107.96,108.72,107.96,108.08,59831.0
2020-02-27 10:20:00,108.08,108.58,108.07,108.44,29725.0,108.08,108.58,108.07,108.44,29725.0
2020-02-27 10:30:00,108.45,108.92,107.91,108.92,46368.0,108.45,108.92,107.91,108.92,46368.0
2020-02-27 10:40:00,108.94,109.28,108.54,109.2,32066.0,108.94,109.28,108.54,109.2,32066.0
2020-02-27 10:50:00,109.2,109.36,108.75,109.36,33657.0,109.2,109.36,108.75,109.36,33657.0
2020-02-27 11:00:00,109.29,110.1,109.16,109.98,31132.0,109.29,110.1,109.16,109.98,31132.0
2020-02-27 11:10:00,109.98,110.41,109.61,110.37,22907.0,109.98,110.41,109.61,110.37,22907.0
2020-02-27 11:20:00,110.43,110.62,110.08,110.1,41581.0,110.43,110.62,110.08,110.1,41581.0
2020-02-27 11:30:00,110.12,110.73,109.85,110.69,68978.0,110.12,110.73,109.85,110.69,68978.0
2020-02-27 11:40:00,110.7,111.22,110.36,110.87,129783.0,110.7,111.22,110.36,110.87,129783.0
2020-02-27 11:50:00,110.88,111.26,110.58,111.08,27344.0,110.88,111.26,110.58,111.08,27344.0
2020-02-27 12:00:00,111.05,111.78,110.8,111.63,29659.0,111.05,111.78,110.8,111.63,29659.0
2020-02-27 12:10:00,111.63,111.96,111.52,111.66,116756.0,111.63,111.96,111.52,111.66,116756.0
2020-02-27 12:20:00,111.5,111.69,111.24,111.61,24862.0,111.5,111.69,111.24,111.61,24862.0
2020-02-27 12:30:00,111.55,111.76,111.45,111.6,25072.0,111.55,111.76,111.45,111.6,25072.0
2020-02-27 12:40:00,111.57,111.62,111.1,111.25,35019.0,111.57,111.62,111.1,111.25,35019.0
2020-02-27 12:50:00,111.28,111.31,110.67,110.74,11759.0,111.28,111.31,110.67,110.74,11759.0
2020-02-27 13:00:00,110.72,111.37,110.72,111.06,17378.0,110.72,111.37,110.72,111.06,17378.0
2020-02-27 13:10:00,111.14,111.34,110.68,110.85,10726.0,111.14,111.34,110.68,110.85,10726.0
2020-02-27 13:20:00,110.8,110.97,110.52,110.66,18383.0,110.8,110.97,110.52,110.66,18383.0
2020-02-27 13:30:00,110.67,110.89,110.3,110.46,21486.0,110.67,110.89,110.3,110.46,21486.0
2020-02-27 13:40:00,110.52,110.64,109.82,110.32,25662.0,110.52,110.64,109.82,110.32,25662.0
2020-02-27 13:50:00,110.3,110.45,109.62,109.81,25944.0,110.3,110.45,109.62,109.81,25944.0
2020-02-27 14:00:00,109.67,110.0,109.36,109.36,23518.0,109.67,110.0,109.36,109.36,23518.0
2020-02-27 14:10:00,109.28,109.63,109.12,109.29,19262.0,109.28,109.63,109.12,109.29,19262.0
2020-02-27 14:20:00,109.25,110.24,109.25,110.1,27907.0,109.25,110.24,109.25,110.1,27907.0
2020-02-27 14:30:00,110.11,110.19,109.67,109.68,34394.0,110.11,110.19,109.67,109.68,34394.0
2020-02-27 14:40:00,109.68,109.97,109.58,109.67,19732.0,109.68,109.97,109.58,109.67,19732.0
2020-02-27 14:50:00,109.69,109.74,109.45,109.54,18621.0,109.69,109.74,109.45,109.54,18621.0
2020-02-27 15:00:00,109.52,110.1,109.36,110.06,21833.0,109.52,110.1,109.36,110.06,21833.0
2020-02-27 15:10:00,110.15,110.28,109.73,109.8,16235.0,110.15,110.28,109.73,109.8,16235.0
2020-02-27 15:20:00,109.82,110.0,109.51,109.63,47240.0,109.82,110.0,109.51,109.63,47240.0
2020-02-27 15:30:00,109.65,109.81,109.49,109.64,43140.0,109.65,109.81,109.49,109.64,43140.0
2020-02-27 15:40:00,109.63,109.7,109.31,109.34,70265.0,109.63,109.7,109.31,109.34,70265.0
2020-02-27 15:50:00,109.39,109.39,107.84,107.86,203500.0,109.39,109.39,107.84,107.86,203500.0
2020-02-28 09:30:00,106.56,109.22,106.21,109.04,95643.0,106.56,109.22,106.21,109.04,95643.0
2020-02-28 09:40:00,108.84,109.28,108.22,108.23,91944.0,108.84,109.28,108.22,108.23,91944.0
2020-02-28 09:50:00,108.09,108.51,107.4,107.78,71017.0,108.09,108.51,107.4,107.78,71017.0
2020-02-28 10:00:00,107.67,107.97,106.86,107.91,67955.0,107.67,107.97,106.86,107.91,67955.0
2020-02-28 10:10:00,107.91,108.45,107.33,108.0,49225.0,107.91,108.45,107.33,108.0,49225.0
2020-02-28 10:20:00,108.06,108.13,106.37,106.38,97365.0,108.06,108.13,106.37,106.38,97365.0
2020-02-28 10:30:00,106.32,107.12,106.28,106.61,30252.0,106.32,107.12,106.28,106.61,30252.0
2020-02-28 10:40:00,106.66,106.86,106.21,106.46,28283.0,106.66,106.86,106.21,106.46,28283.0
2020-02-28 10:50:00,106.36,107.22,106.28,107.18,41508.0,106.36,107.22,106.28,107.18,41508.0
2020-02-28 11:00:00,107.22,107.23,106.17,106.23,43066.0,107.22,107.23,106.17,106.23,43066.0
2020-02-28 11:10:00,106.2,107.04,106.14,107.04,25593.0,106.2,107.04,106.14,107.04,25593.0
2020-02-28 11:20:00,107.05,107.48,107.0,107.41,24875.0,107.05,107.48,107.0,107.41,24875.0
2020-02-28 11:30:00,107.45,108.24,107.26,108.24,22331.0,107.45,108.24,107.26,108.24,22331.0
2020-02-28 11:40:00,108.18,108.75,107.86,108.05,23510.0,108.18,108.75,107.86,108.05,23510.0
2020-02-28 11:50:00,108.07,108.25,107.2,107.83,34932.0,108.07,108.25,107.2,107.83,34932.0
2020-02-28 12:00:00,107.86,107.86,107.36,107.48,20803.0,107.86,107.86,107.36,107.48,20803.0
2020-02-28 12:10:00,107.53,107.53,106.88,107.0,21140.0,107.53,107.53,106.88,107.0,21140.0
2020-02-28 12:20:00,107.02,107.34,106.72,107.34,24640.0,107.02,107.34,106.72,107.34,24640.0
2020-02-28 12:30:00,107.38,107.8,107.34,107.34,28476.0,107.38,107.8,107.34,107.34,28476.0
2020-02-28 12:40:00,107.33,107.57,106.89,107.2,24195.0,107.33,107.57,106.89,107.2,24195.0
2020-02-28 12:50:00,107.16,107.75,107.01,107.68,16361.0,107.16,107.75,107.01,107.68,16361.0
2020-02-28 13:00:00,107.73,107.73,107.14,107.23,28351.0,107.73,107.73,107.14,107.23,28351.0
2020-02-28 13:10:00,107.18,107.37,106.6,107.2,29688.0,107.18,107.37,106.6,107.2,29688.0
2020-02-28 13:20:00,107.12,107.12,106.6,106.73,38849.0,107.12,107.12,106.6,106.73,38849.0
2020-02-28 13:30:00,106.67,106.68,106.03,106.14,31861.0,106.67,106.68,106.03,106.14,31861.0
2020-02-28 13:40:00,106.15,106.16,105.27,106.01,28443.0,106.15,106.16,105.27,106.01,28443.0
2020-02-28 13:50:00,105.98,106.3,105.75,106.01,112696.0,105.98,106.3,105.75,106.01,112696.0
2020-02-28 14:00:00,105.98,105.98,105.53,105.89,35917.0,105.98,105.98,105.53,105.89,35917.0
2020-02-28 14:10:00,105.93,106.42,105.91,106.31,44860.0,105.93,106.42,105.91,106.31,44860.0
2020-02-28 14:20:00,106.26,106.71,105.91,106.22,26532.0,106.26,106.71,105.91,106.22,26532.0
2020-02-28 14:30:00,106.21,107.01,106.11,106.23,59749.0,106.21,107.01,106.11,106.23,59749.0
2020-02-28 14:40:00,106.32,107.48,106.32,107.02,33255.0,106.32,107.48,106.32,107.02,33255.0
2020-02-28 14:50:00,107.06,107.31,106.34,106.55,35546.0,107.06,107.31,106.34,106.55,35546.0
2020-02-28 15:00:00,106.62,106.71,106.04,106.37,43147.0,106.62,106.71,106.04,106.37,43147.0
2020-02-28 15:10:00,106.33,107.13,106.16,107.02,32115.0,106.33,107.13,106.16,107.02,32115.0
2020-02-28 15:20:00,106.99,106.99,106.03,106.04,35119.0,106.99,106.99,106.03,106.04,35119.0
2020-02-28 15:30:00,106.04,106.51,105.8,106.08,58830.0,106.04,106.51,105.8,106.08,58830.0
2020-02-28 15:40:00,106.15,106.73,105.67,106.73,52062.0,106.15,106.73,105.67,106.73,52062.0
2020-02-28 15:50:00,106.84,107.61,106.46,107.49,423224.0,106.84,107.61,106.46,107.49,423224.0
2020-03-02 09:30:00,108.58,109.85,108.08,108.54,73421.0,108.58,109.85,108.08,108.54,73421.0
2020-03-02 09:40:00,108.66,109.63,108.66,109.55,53493.0,108.66,109.63,108.66,109.55,53493.0
2020-03-02 09:50:00,109.38,109.68,108.47,108.5,54640.0,109.38,109.68,108.47,108.5,54640.0
2020-03-02 10:00:00,108.47,108.64,107.92,108.26,43826.0,108.47,108.64,107.92,108.26,43826.0
2020-03-02 10:10:00,108.25,109.08,108.25,108.91,23555.0,108.25,109.08,108.25,108.91,23555.0
2020-03-02 10:20:00,108.9,108.9,108.27,108.64,16039.0,108.9,108.9,108.27,108.64,16039.0
2020-03-02 10:30:00,108.65,109.36,108.43,109.36,41968.0,108.65,109.36,108.43,109.36,41968.0
2020-03-02 10:40:00,109.43,110.55,109.43,110.55,58677.0,109.43,110.55,109.43,110.55,58677.0
2020-03-02 10:50:00,110.49,110.82,110.08,110.08,33322.0,110.49,110.82,110.08,110.08,33322.0
2020-03-02 11:00:00,110.03,110.25,109.78,109.95,23742.0,110.03,110.25,109.78,109.95,23742.0
2020-03-02 11:10:00,109.95,111.15,109.92,110.87,31504.0,109.95,111.15,109.92,110.87,31504.0
2020-03-02 11:20:00,110.84,111.17,110.82,111.0,42805.0,110.84,111.17,110.82,111.0,42805.0
2020-03-02 11:30:00,111.02,111.19,110.77,111.07,37039.0,111.02,111.19,110.77,111.07,37039.0
2020-03-02 11:40:00,111.05,111.07,110.6,110.89,19064.0,111.05,111.07,110.6,110.89,19064.0
2020-03-02 11:50:00,110.85,111.27,110.74,111.27,18808.0,110.85,111.27,110.74,111.27,18808.0
2020-03-02 12:00:00,111.26,111.28,111.02,111.13,22900.0,111.26,111.28,111.02,111.13,22900.0
2020-03-02 12:10:00,111.11,111.21,110.72,110.78,18535.0,111.11,111.21,110.72,110.78,18535.0
2020-03-02 12:20:00,110.79,110.83,110.47,110.63,18094.0,110.79,110.83,110.47,110.63,18094.0
2020-03-02 12:30:00,110.64,111.14,110.64,111.08,12743.0,110.64,111.14,110.64,111.08,12743.0
2020-03-02 12:40:00,111.08,111.17,110.9,110.97,11555.0,111.08,111.17,110.9,110.97,11555.0
2020-03-02 12:50:00,110.96,111.24,110.84,111.24,6350.0,110.96,111.24,110.84,111.24,6350.0
2020-03-02 13:00:00,111.25,111.29,110.72,110.83,16831.0,111.25,111.29,110.72,110.83,16831.0
2020-03-02 13:10:00,110.83,110.89,110.55,110.55,11550.0,110.83,110.89,110.55,110.55,11550.0
2020-03-02 13:20:00,110.57,110.7,110.3,110.4,16630.0,110.57,110.7,110.3,110.4,16630.0
2020-03-02 13:30:00,110.46,110.64,110.17,110.58,11269.0,110.46,110.64,110.17,110.58,11269.0
2020-03-02 13:40:00,110.59,110.69,110.23,110.31,15876.0,110.59,110.69,110.23,110.31,15876.0
2020-03-02 13:50:00,110.28,110.33,109.95,110.2,43862.0,110.28,110.33,109.95,110.2,43862.0
2020-03-02 14:00:00,110.2,110.53,110.19,110.5,56498.0,110.2,110.53,110.19,110.5,56498.0
2020-03-02 14:10:00,110.5,110.54,110.18,110.18,61673.0,110.5,110.54,110.18,110.18,61673.0
2020-03-02 14:20:00,110.22,110.27,109.71,109.72,22394.0,110.22,110.27,109.71,109.72,22394.0
2020-03-02 14:30:00,109.76,109.82,109.34,109.34,19990.0,109.76,109.82,109.34,109.34,19990.0
2020-03-02 14:40:00,109.36,109.61,109.05,109.45,20960.0,109.36,109.61,109.05,109.45,20960.0
2020-03-02 14:50:00,109.5,109.68,109.16,109.41,31901.0,109.5,109.68,109.16,109.41,31901.0
2020-03-02 15:00:00,109.33,110.14,109.33,110.04,34547.0,109.33,110.14,109.33,110.04,34547.0
2020-03-02 15:10:00,109.95,110.15,109.77,110.0,20390.0,109.95,110.15,109.77,110.0,20390.0
2020-03-02 15:20:00,110.0,110.58,109.96,110.41,31300.0,110.0,110.58,109.96,110.41,31300.0
2020-03-02 15:30:00,110.43,110.7,110.22,110.67,62755.0,110.43,110.7,110.22,110.67,62755.0
2020-03-02 15:40:00,110.65,111.29,110.58,111.13,65948.0,110.65,111.29,110.58,111.13,65948.0
2020-03-02 15:50:00,111.21,112.13,111.17,112.02,227057.0,111.21,112.13,111.17,112.02,227057.0
2020-03-03 09:30:00,111.75,111.82,110.36,111.5,39465.0,111.75,111.82,110.36,111.5,39465.0
2020-03-03 09:40:00,111.17,111.85,111.03,111.56,27786.0,111.17,111.85,111.03,111.56,27786.0
2020-03-03 09:50:00,111.54,112.26,111.35,112.12,27102.0,111.54,112.26,111.35,112.12,27102.0
2020-03-03 10:00:00,112.19,114.38,112.19,114.02,63140.0,112.19,114.38,112.19,114.02,63140.0
2020-03-03 10:10:00,113.87,114.26,112.6,113.29,28804.0,113.87,114.26,112.6,113.29,28804.0
2020-03-03 10:20:00,113.15,114.07,113.1,113.8,47574.0,113.15,114.07,113.1,113.8,47574.0
2020-03-03 10:30:00,113.78,114.43,113.74,114.37,26898.0,113.78,114.43,113.74,114.37,26898.0
2020-03-03 10:40:00,114.26,115.04,114.25,114.6,28036.0,114.26,115.04,114.25,114.6,28036.0
2020-03-03 10:50:00,114.58,114.7,114.11,114.7,21489.0,114.58,114.7,114.11,114.7,21489.0
2020-03-03 11:00:00,114.63,114.89,113.71,113.83,13154.0,114.63,114.89,113.71,113.83,13154.0
2020-03-03 11:10:00,113.74,113.83,113.1,113.2,18628.0,113.74,113.83,113.1,113.2,18628.0
2020-03-03 11:20:00,113.23,113.39,112.62,112.9,30291.0,113.23,113.39,112.62,112.9,30291.0
2020-03-03 11:30:00,112.81,113.66,112.73,113.66,17837.0,112.81,113.66,112.73,113.66,17837.0
2020-03-03 11:40:00,113.66,114.06,113.57,113.74,17674.0,113.66,114.06,113.57,113.74,17674.0
2020-03-03 11:50:00,113.65,114.5,113.65,114.45,11502.0,113.65,114.5,113.65,114.45,11502.0
2020-03-03 12:00:00,114.45,114.52,114.02,114.52,20935.0,114.45,114.52,114.02,114.52,20935.0
2020-03-03 12:10:00,114.58,114.58,113.86,113.95,10448.0,114.58,114.58,113.86,113.95,10448.0
2020-03-03 12:20:00,113.84,114.02,113.45,113.51,11331.0,113.84,114.02,113.45,113.51,11331.0
2020-03-03 12:30:00,113.55,113.62,113.33,113.56,12134.0,113.55,113.62,113.33,113.56,12134.0
2020-03-03 12:40:00,113.65,113.91,113.38,113.77,11869.0,113.65,113.91,113.38,113.77,11869.0
2020-03-03 12:50:00,113.69,113.79,113.06,113.14,16058.0,113.69,113.79,113.06,113.14,16058.0
2020-03-03 13:00:00,113.07,113.11,112.53,112.66,24394.0,113.07,113.11,112.53,112.66,24394.0
2020-03-03 13:10:00,112.55,112.6,112.17,112.37,16795.0,112.55,112.6,112.17,112.37,16795.0
2020-03-03 13:20:00,112.37,112.56,111.81,112.16,25890.0,112.37,112.56,111.81,112.16,25890.0
2020-03-03 13:30:00,112.12,112.49,111.85,112.3,15671.0,112.12,112.49,111.85,112.3,15671.0
2020-03-03 13:40:00,112.3,112.33,111.44,111.56,24737.0,112.3,112.33,111.44,111.56,24737.0
2020-03-03 13:50:00,111.52,111.57,110.45,110.51,36499.0,111.52,111.57,110.45,110.51,36499.0
2020-03-03 14:00:00,110.56,110.82,109.81,109.81,32269.0,110.56,110.82,109.81,109.81,32269.0
2020-03-03 14:10:00,109.89,110.82,109.81,110.3,29053.0,109.89,110.82,109.81,110.3,29053.0
2020-03-03 14:20:00,110.24,111.13,110.11,111.03,17888.0,110.24,111.13,110.11,111.03,17888.0
2020-03-03 14:30:00,111.0,111.2,110.76,110.76,23466.0,111.0,111.2,110.76,110.76,23466.0
2020-03-03 14:40:00,110.76,111.14,110.35,111.09,19874.0,110.76,111.14,110.35,111.09,19874.0
2020-03-03 14:50:00,111.04,111.36,110.77,111.15,24429.0,111.04,111.36,110.77,111.15,24429.0
2020-03-03 15:00:00,111.19,111.62,111.0,111.38,17889.0,111.19,111.62,111.0,111.38,17889.0
2020-03-03 15:10:00,111.36,112.06,111.27,111.83,24302.0,111.36,112.06,111.27,111.83,24302.0
2020-03-03 15:20:00,111.86,111.89,111.03,111.89,25435.0,111.86,111.89,111.03,111.89,25435.0
2020-03-03 15:30:00,111.95,111.95,110.98,111.04,32488.0,111.95,111.95,110.98,111.04,32488.0
2020-03-03 15:40:00,111.12,112.08,110.93,111.62,39731.0,111.12,112.08,110.93,111.62,39731.0
2020-03-03 15:50:00,111.62,111.75,110.77,111.14,163683.0,111.62,111.75,110.77,111.14,163683.0
2020-03-04 09:30:00,113.1,115.5,113.1,115.5,233843.0,113.1,115.5,113.1,115.5,233843.0
2020-03-04 09:40:00,115.6,115.89,114.72,115.36,80301.0,115.6,115.89,114.72,115.36,80301.0
2020-03-04 09:50:00,115.37,115.84,115.08,115.84,61439.0,115.37,115.84,115.08,115.84,61439.0
2020-03-04 10:00:00,115.73,115.79,115.1,115.24,84786.0,115.73,115.79,115.1,115.24,84786.0
2020-03-04 10:10:00,115.23,116.73,115.23,116.53,52324.0,115.23,116.73,115.23,116.53,52324.0
2020-03-04 10:20:00,116.48,116.88,116.13,116.46,48685.0,116.48,116.88,116.13,116.46,48685.0
2020-03-04 10:30:00,116.3,116.9,115.92,116.39,35421.0,116.3,116.9,115.92,116.39,35421.0
2020-03-04 10:40:00,116.42,116.8,116.03,116.8,21144.0,116.42,116.8,116.03,116.8,21144.0
2020-03-04 10:50:00,116.8,116.8,115.75,115.79,17072.0,116.8,116.8,115.75,115.79,17072.0
2020-03-04 11:00:00,115.92,116.04,115.71,115.8,9890.0,115.92,116.04,115.71,115.8,9890.0
2020-03-04 11:10:00,115.75,116.26,115.73,116.22,12235.0,115.75,116.26,115.73,116.22,12235.0
2020-03-04 11:20:00,116.22,116.25,115.83,116.19,20413.0,116.22,116.25,115.83,116.19,20413.0
2020-03-04 11:30:00,116.2,116.2,115.32,115.38,48770.0,116.2,116.2,115.32,115.38,48770.0
2020-03-04 11:40:00,115.37,116.09,115.31,115.82,48129.0,115.37,116.09,115.31,115.82,48129.0
2020-03-04 11:50:00,115.83,116.47,115.83,116.37,35801.0,115.83,116.47,115.83,116.37,35801.0
2020-03-04 12:00:00,116.41,116.64,116.15,116.36,25423.0,116.41,116.64,116.15,116.36,25423.0
2020-03-04 12:10:00,116.33,116.64,116.3,116.35,21007.0,116.33,116.64,116.3,116.35,21007.0
2020-03-04 12:20:00,116.36,117.32,116.36,117.32,34048.0,116.36,117.32,116.36,117.32,34048.0
2020-03-04 12:30:00,117.34,118.23,117.34,117.97,68381.0,117.34,118.23,117.34,117.97,68381.0
2020-03-04 12:40:00,117.96,118.5,117.83,118.4,48998.0,117.96,118.5,117.83,118.4,48998.0
2020-03-04 12:50:00,118.4,118.45,117.78,118.32,41347.0,118.4,118.45,117.78,118.32,41347.0
2020-03-04 13:00:00,118.33,118.57,118.07,118.45,25671.0,118.33,118.57,118.07,118.45,25671.0
2020-03-04 13:10:00,118.43,118.57,118.12,118.57,24497.0,118.43,118.57,118.12,118.57,24497.0
2020-03-04 13:20:00,118.51,118.61,118.22,118.32,13345.0,118.51,118.61,118.22,118.32,13345.0
2020-03-04 13:30:00,118.3,118.66,118.24,118.45,15105.0,118.3,118.66,118.24,118.45,15105.0
2020-03-04 13:40:00,118.43,118.47,118.09,118.27,26891.0,118.43,118.47,118.09,118.27,26891.0
2020-03-04 13:50:00,118.34,118.62,118.22,118.3,29316.0,118.34,118.62,118.22,118.3,29316.0
2020-03-04 14:00:00,118.25,118.4,117.86,118.28,37358.0,118.25,118.4,117.86,118.28,37358.0
2020-03-04 14:10:00,118.36,118.85,118.17,118.27,28380.0,118.36,118.85,118.17,118.27,28380.0
2020-03-04 14:20:00,118.27,118.51,118.13,118.24,12878.0,118.27,118.51,118.13,118.24,12878.0
2020-03-04 14:30:00,118.26,118.44,118.01,118.05,14631.0,118.26,118.44,118.01,118.05,14631.0
2020-03-04 14:40:00,118.07,118.2,118.02,118.13,15520.0,118.07,118.2,118.02,118.13,15520.0
2020-03-04 14:50:00,118.14,118.28,117.94,118.13,30560.0,118.14,118.28,117.94,118.13,30560.0
2020-03-04 15:00:00,118.15,118.38,118.06,118.22,32582.0,118.15,118.38,118.06,118.22,32582.0
2020-03-04 15:10:00,118.26,118.58,118.14,118.54,20098.0,118.26,118.58,118.14,118.54,20098.0
2020-03-04 15:20:00,118.54,119.28,118.51,119.26,32418.0,118.54,119.28,118.51,119.26,32418.0
2020-03-04 15:30:00,119.18,119.49,119.15,119.39,31966.0,119.18,119.49,119.15,119.39,31966.0
2020-03-04 15:40:00,119.43,119.44,118.92,119.19,46390.0,119.43,119.44,118.92,119.19,46390.0
2020-03-04 15:50:00,119.19,119.79,119.18,119.51,147345.0,119.19,119.79,119.18,119.51,147345.0
2020-03-05 09:30:00,115.95,118.46,115.1,118.13,94152.0,115.95,118.46,115.1,118.13,94152.0
2020-03-05 09:40:00,118.19,118.43,116.91,116.95,41496.0,118.19,118.43,116.91,116.95,41496.0
2020-03-05 09:50:00,117.05,117.63,116.64,116.97,16237.0,117.05,117.63,116.64,116.97,16237.0
2020-03-05 10:00:00,116.79,117.06,116.39,116.53,10809.0,116.79,117.06,116.39,116.53,10809.0
2020-03-05 10:10:00,116.49,117.23,116.46,117.11,23846.0,116.49,117.23,116.46,117.11,23846.0
2020-03-05 10:20:00,117.12,117.46,116.81,117.06,75179.0,117.12,117.46,116.81,117.06,75179.0
2020-03-05 10:30:00,116.98,117.98,116.93,117.98,43842.0,116.98,117.98,116.93,117.98,43842.0
2020-03-05 10:40:00,117.85,118.47,117.84,118.38,32874.0,117.85,118.47,117.84,118.38,32874.0
2020-03-05 10:50:00,118.3,118.42,117.65,117.74,14809.0,118.3,118.42,117.65,117.74,14809.0
2020-03-05 11:00:00,117.7,118.47,117.7,118.17,39470.0,117.7,118.47,117.7,118.17,39470.0
2020-03-05 11:10:00,118.16,118.77,118.14,118.68,26507.0,118.16,118.77,118.14,118.68,26507.0
2020-03-05 11:20:00,118.75,119.07,118.58,119.06,34830.0,118.75,119.07,118.58,119.06,34830.0
2020-03-05 11:30:00,119.05,119.08,118.24,118.24,27214.0,119.05,119.08,118.24,118.24,27214.0
2020-03-05 11:40:00,118.33,118.67,118.33,118.48,18569.0,118.33,118.67,118.33,118.48,18569.0
2020-03-05 11:50:00,118.53,118.55,117.78,117.96,16653.0,118.53,118.55,117.78,117.96,16653.0
2020-03-05 12:00:00,117.94,118.08,117.43,117.43,26606.0,117.94,118.08,117.43,117.43,26606.0
2020-03-05 12:10:00,117.4,117.53,117.02,117.11,17640.0,117.4,117.53,117.02,117.11,17640.0
2020-03-05 12:20:00,117.14,117.36,116.98,117.13,79190.0,117.14,117.36,116.98,117.13,79190.0
2020-03-05 12:30:00,117.12,117.22,116.46,116.46,28076.0,117.12,117.22,116.46,116.46,28076.0
2020-03-05 12:40:00,116.45,116.69,116.14,116.66,14444.0,116.45,116.69,116.14,116.66,14444.0
2020-03-05 12:50:00,116.61,117.0,116.57,116.73,15095.0,116.61,117.0,116.57,116.73,15095.0
2020-03-05 13:00:00,116.74,116.83,116.53,116.61,15030.0,116.74,116.83,116.53,116.61,15030.0
2020-03-05 13:10:00,116.53,116.96,116.41,116.5,17720.0,116.53,116.96,116.41,116.5,17720.0
2020-03-05 13:20:00,116.45,116.71,116.43,116.71,35431.0,116.45,116.71,116.43,116.71,35431.0
2020-03-05 13:30:00,116.75,117.1,116.53,116.78,25326.0,116.75,117.1,116.53,116.78,25326.0
2020-03-05 13:40:00,116.78,117.89,116.17,117.71,171498.0,116.78,117.89,116.17,117.71,171498.0
2020-03-05 13:50:00,117.62,117.77,116.43,116.72,27729.0,117.62,117.77,116.43,116.72,27729.0
2020-03-05 14:00:00,116.68,116.83,116.14,116.47,13066.0,116.68,116.83,116.14,116.47,13066.0
2020-03-05 14:10:00,116.45,116.91,116.43,116.43,18726.0,116.45,116.91,116.43,116.43,18726.0
2020-03-05 14:20:00,116.48,116.6,116.15,116.38,19859.0,116.48,116.6,116.15,116.38,19859.0
2020-03-05 14:30:00,116.32,116.95,116.32,116.91,12361.0,116.32,116.95,116.32,116.91,12361.0
2020-03-05 14:40:00,116.9,117.06,116.53,116.69,13469.0,116.9,117.06,116.53,116.69,13469.0
2020-03-05 14:50:00,116.72,116.91,116.53,116.75,18108.0,116.72,116.91,116.53,116.75,18108.0
2020-03-05 15:00:00,116.73,116.89,116.52,116.69,23005.0,116.73,116.89,116.52,116.69,23005.0
2020-03-05 15:10:00,116.64,116.77,116.16,116.32,24160.0,116.64,116.77,116.16,116.32,24160.0
2020-03-05 15:20:00,116.29,116.45,115.89,116.21,23237.0,116.29,116.45,115.89,116.21,23237.0
2020-03-05 15:30:00,116.19,117.1,116.14,116.8,71070.0,116.19,117.1,116.14,116.8,71070.0
2020-03-05 15:40:00,116.8,117.19,116.6,117.01,59299.0,116.8,117.19,116.6,117.01,59299.0
2020-03-05 15:50:00,116.95,117.52,116.79,117.31,200453.0,116.95,117.52,116.79,117.31,200453.0
2020-03-06 09:30:00,113.66,118.2,113.47,117.23,120493.0,113.66,118.2,113.47,117.23,120493.0
2020-03-06 09:40:00,117.29,117.74,116.07,116.69,90181.0,117.29,117.74,116.07,116.69,90181.0
2020-03-06 09:50:00,116.82,117.5,116.04,117.37,67416.0,116.82,117.5,116.04,117.37,67416.0
2020-03-06 10:00:00,117.42,117.94,117.05,117.48,55946.0,117.42,117.94,117.05,117.48,55946.0
2020-03-06 10:10:00,117.36,118.53,117.21,118.23,69378.0,117.36,118.53,117.21,118.23,69378.0
2020-03-06 10:20:00,118.18,118.71,117.94,118.26,34857.0,118.18,118.71,117.94,118.26,34857.0
2020-03-06 10:30:00,118.23,118.44,117.46,117.56,35041.0,118.23,118.44,117.46,117.56,35041.0
2020-03-06 10:40:00,117.51,118.3,117.38,118.13,23961.0,117.51,118.3,117.38,118.13,23961.0
2020-03-06 10:50:00,118.01,118.08,117.69,118.06,71410.0,118.01,118.08,117.69,118.06,71410.0
2020-03-06 11:00:00,118.06,118.26,117.05,117.08,31096.0,118.06,118.26,117.05,117.08,31096.0
2020-03-06 11:10:00,116.96,117.07,116.38,116.4,20757.0,116.96,117.07,116.38,116.4,20757.0
2020-03-06 11:20:00,116.4,117.03,116.35,116.78,25768.0,116.4,117.03,116.35,116.78,25768.0
2020-03-06 11:30:00,116.76,117.19,116.76,117.11,19534.0,116.76,117.19,116.76,117.11,19534.0
2020-03-06 11:40:00,117.1,117.22,116.74,116.92,13175.0,117.1,117.22,116.74,116.92,13175.0
2020-03-06 11:50:00,116.89,117.04,116.67,116.86,13013.0,116.89,117.04,116.67,116.86,13013.0
2020-03-06 12:00:00,116.8,116.84,116.37,116.47,16122.0,116.8,116.84,116.37,116.47,16122.0
2020-03-06 12:10:00,116.35,116.74,116.33,116.5,20787.0,116.35,116.74,116.33,116.5,20787.0
2020-03-06 12:20:00,116.52,116.83,116.38,116.45,14351.0,116.52,116.83,116.38,116.45,14351.0
2020-03-06 12:30:00,116.4,117.23,116.31,116.98,17550.0,116.4,117.23,116.31,116.98,17550.0
2020-03-06 12:40:00,116.92,117.29,116.82,116.94,39202.0,116.92,117.29,116.82,116.94,39202.0
2020-03-06 12:50:00,116.92,117.01,116.21,116.3,12222.0,116.92,117.01,116.21,116.3,12222.0
2020-03-06 13:00:00,116.28,116.51,116.1,116.17,29246.0,116.28,116.51,116.1,116.17,29246.0
2020-03-06 13:10:00,116.22,116.29,115.93,116.07,11330.0,116.22,116.29,115.93,116.07,11330.0
2020-03-06 13:20:00,116.09,116.46,116.06,116.18,25109.0,116.09,116.46,116.06,116.18,25109.0
2020-03-06 13:30:00,116.19,116.46,115.81,115.95,17265.0,116.19,116.46,115.81,115.95,17265.0
2020-03-06 13:40:00,115.92,116.22,115.71,115.71,18602.0,115.92,116.22,115.71,115.71,18602.0
2020-03-06 13:50:00,115.74,115.9,114.99,115.18,27406.0,115.74,115.9,114.99,115.18,27406.0
2020-03-06 14:00:00,115.15,115.16,114.87,114.97,22438.0,115.15,115.16,114.87,114.97,22438.0
2020-03-06 14:10:00,115.01,115.61,114.89,115.48,30976.0,115.01,115.61,114.89,115.48,30976.0
2020-03-06 14:20:00,115.48,115.72,115.09,115.59,22240.0,115.48,115.72,115.09,115.59,22240.0
2020-03-06 14:30:00,115.54,115.66,114.9,115.0,35690.0,115.54,115.66,114.9,115.0,35690.0
2020-03-06 14:40:00,115.03,115.29,114.85,114.92,17807.0,115.03,115.29,114.85,114.92,17807.0
2020-03-06 14:50:00,114.91,115.31,114.86,115.16,19002.0,114.91,115.31,114.86,115.16,19002.0
2020-03-06 15:00:00,115.12,115.2,114.97,115.13,19535.0,115.12,115.2,114.97,115.13,19535.0
2020-03-06 15:10:00,115.14,116.06,114.98,116.06,87990.0,115.14,116.06,114.98,116.06,87990.0
2020-03-06 15:20:00,116.02,116.31,115.71,116.0,43261.0,116.02,116.31,115.71,116.0,43261.0
2020-03-06 15:30:00,115.98,117.02,115.83,116.38,66710.0,115.98,117.02,115.83,116.38,66710.0
2020-03-06 15:40:00,116.42,117.18,116.38,117.15,48700.0,116.42,117.18,116.38,117.15,48700.0
2020-03-06 15:50:00,117.22,118.26,117.16,117.71,173738.0,117.22,118.26,117.16,117.71,173738.0
2020-03-09 09:30:00,109.9,112.97,109.17,111.89,47197.0,109.9,112.97,109.17,111.89,47197.0
2020-03-09 09:40:00,113.45,117.99,113.45,117.99,22490.0,113.45,117.99,113.45,117.99,22490.0
2020-03-09 09:50:00,117.25,118.03,111.11,114.11,154050.0,117.25,118.03,111.11,114.11,154050.0
2020-03-09 10:00:00,113.85,113.99,112.45,113.87,36815.0,113.85,113.99,112.45,113.87,36815.0
2020-03-09 10:10:00,114.05,114.21,113.11,113.85,48466.0,114.05,114.21,113.11,113.85,48466.0
2020-03-09 10:20:00,113.9,113.97,113.32,113.79,29180.0,113.9,113.97,113.32,113.79,29180.0
2020-03-09 10:30:00,113.71,114.3,113.32,113.92,28132.0,113.71,114.3,113.32,113.92,28132.0
2020-03-09 10:40:00,114.07,114.1,113.34,113.52,22499.0,114.07,114.1,113.34,113.52,22499.0
2020-03-09 10:50:00,113.42,113.68,113.0,113.42,18345.0,113.42,113.68,113.0,113.42,18345.0
2020-03-09 11:00:00,113.44,113.78,113.25,113.57,26492.0,113.44,113.78,113.25,113.57,26492.0
2020-03-09 11:10:00,113.57,115.0,113.57,114.77,34257.0,113.57,115.0,113.57,114.77,34257.0
2020-03-09 11:20:00,114.82,115.04,114.6,114.87,29545.0,114.82,115.04,114.6,114.87,29545.0
2020-03-09 11:30:00,114.53,115.37,114.23,115.19,30617.0,114.53,115.37,114.23,115.19,30617.0
2020-03-09 11:40:00,115.14,115.99,115.01,115.89,27065.0,115.14,115.99,115.01,115.89,27065.0
2020-03-09 11:50:00,115.95,116.17,115.49,115.49,25646.0,115.95,116.17,115.49,115.49,25646.0
2020-03-09 12:00:00,115.44,116.08,114.81,116.06,39391.0,115.44,116.08,114.81,116.06,39391.0
2020-03-09 12:10:00,116.01,116.17,115.59,115.61,45904.0,116.01,116.17,115.59,115.61,45904.0
2020-03-09 12:20:00,115.68,116.12,115.64,115.74,25233.0,115.68,116.12,115.64,115.74,25233.0
2020-03-09 12:30:00,115.75,115.87,115.27,115.5,41387.0,115.75,115.87,115.27,115.5,41387.0
2020-03-09 12:40:00,115.61,115.7,114.86,115.03,19566.0,115.61,115.7,114.86,115.03,19566.0
2020-03-09 12:50:00,115.05,115.36,114.86,115.31,20104.0,115.05,115.36,114.86,115.31,20104.0
2020-03-09 13:00:00,115.3,115.55,114.81,115.15,23089.0,115.3,115.55,114.81,115.15,23089.0
2020-03-09 13:10:00,115.2,115.56,115.11,115.25,18946.0,115.2,115.56,115.11,115.25,18946.0
2020-03-09 13:20:00,115.23,115.42,115.05,115.21,17764.0,115.23,115.42,115.05,115.21,17764.0
2020-03-09 13:30:00,115.11,115.22,114.82,114.95,28456.0,115.11,115.22,114.82,114.95,28456.0
2020-03-09 13:40:00,114.92,115.1,114.1,114.6,28488.0,114.92,115.1,114.1,114.6,28488.0
2020-03-09 13:50:00,114.56,114.59,113.88,114.13,23399.0,114.56,114.59,113.88,114.13,23399.0
2020-03-09 14:00:00,114.23,114.53,113.65,113.7,24287.0,114.23,114.53,113.65,113.7,24287.0
2020-03-09 14:10:00,113.65,114.84,113.65,114.7,22595.0,113.65,114.84,113.65,114.7,22595.0
2020-03-09 14:20:00,114.75,114.88,114.12,114.17,15031.0,114.75,114.88,114.12,114.17,15031.0
2020-03-09 14:30:00,114.09,114.55,113.82,114.43,19384.0,114.09,114.55,113.82,114.43,19384.0
2020-03-09 14:40:00,114.47,114.47,113.48,113.95,22861.0,114.47,114.47,113.48,113.95,22861.0
2020-03-09 14:50:00,113.98,114.89,113.98,114.69,41705.0,113.98,114.89,113.98,114.69,41705.0
2020-03-09 15:00:00,114.65,115.2,114.18,114.86,25355.0,114.65,115.2,114.18,114.86,25355.0
2020-03-09 15:10:00,114.59,114.82,114.39,114.45,26787.0,114.59,114.82,114.39,114.45,26787.0
2020-03-09 15:20:00,114.46,115.06,114.18,114.66,56185.0,114.46,115.06,114.18,114.66,56185.0
2020-03-09 15:30:00,114.58,115.0,114.1,114.94,60976.0,114.58,115.0,114.1,114.94,60976.0
2020-03-09 15:40:00,114.92,115.35,114.38,115.11,68249.0,114.92,115.35,114.38,115.11,68249.0
2020-03-09 15:50:00,114.94,115.15,113.76,113.83,211765.0,114.94,115.15,113.76,113.83,211765.0
2020-03-10 09:30:00,118.55,118.88,116.48,116.86,150638.0,118.55,118.88,116.48,116.86,150638.0
2020-03-10 09:40:00,116.74,117.56,116.23,117.29,96771.0,116.74,117.56,116.23,117.29,96771.0
2020-03-10 09:50:00,117.29,118.08,116.86,117.51,79948.0,117.29,118.08,116.86,117.51,79948.0
2020-03-10 10:00:00,117.57,117.67,116.57,116.65,36343.0,117.57,117.67,116.57,116.65,36343.0
2020-03-10 10:10:00,116.69,116.88,115.94,116.15,32687.0,116.69,116.88,115.94,116.15,32687.0
2020-03-10 10:20:00,116.23,116.47,115.48,115.7,16788.0,116.23,116.47,115.48,115.7,16788.0
2020-03-10 10:30:00,115.8,116.43,115.68,116.4,21906.0,115.8,116.43,115.68,116.4,21906.0
2020-03-10 10:40:00,116.43,116.43,115.27,115.4,20481.0,116.43,116.43,115.27,115.4,20481.0
2020-03-10 10:50:00,115.34,115.52,115.04,115.15,25766.0,115.34,115.52,115.04,115.15,25766.0
2020-03-10 11:00:00,115.16,116.0,115.16,115.99,17984.0,115.16,116.0,115.16,115.99,17984.0
2020-03-10 11:10:00,115.92,115.92,114.65,114.68,21077.0,115.92,115.92,114.65,114.68,21077.0
2020-03-10 11:20:00,114.74,114.85,113.65,113.66,40525.0,114.74,114.85,113.65,113.66,40525.0
2020-03-10 11:30:00,113.67,113.92,113.3,113.74,46571.0,113.67,113.92,113.3,113.74,46571.0
2020-03-10 11:40:00,113.79,114.26,113.49,114.03,42759.0,113.79,114.26,113.49,114.03,42759.0
2020-03-10 11:50:00,114.01,114.11,113.47,113.86,45360.0,114.01,114.11,113.47,113.86,45360.0
2020-03-10 12:00:00,113.93,115.05,113.89,114.76,41732.0,113.93,115.05,113.89,114.76,41732.0
2020-03-10 12:10:00,114.85,116.03,114.85,115.92,28352.0,114.85,116.03,114.85,115.92,28352.0
2020-03-10 12:20:00,116.05,116.35,115.6,115.6,15178.0,116.05,116.35,115.6,115.6,15178.0
2020-03-10 12:30:00,115.48,115.54,115.0,115.21,15905.0,115.48,115.54,115.0,115.21,15905.0
2020-03-10 12:40:00,115.18,115.65,114.98,115.52,8869.0,115.18,115.65,114.98,115.52,8869.0
2020-03-10 12:50:00,115.51,116.19,115.3,115.82,14302.0,115.51,116.19,115.3,115.82,14302.0
2020-03-10 13:00:00,115.6,116.26,115.25,116.23,9437.0,115.6,116.26,115.25,116.23,9437.0
2020-03-10 13:10:00,116.25,116.78,115.96,116.65,12429.0,116.25,116.78,115.96,116.65,12429.0
2020-03-10 13:20:00,116.67,116.98,116.32,116.5,11228.0,116.67,116.98,116.32,116.5,11228.0
2020-03-10 13:30:00,116.56,116.8,116.07,116.26,14181.0,116.56,116.8,116.07,116.26,14181.0
2020-03-10 13:40:00,116.36,116.36,115.23,115.4,18431.0,116.36,116.36,115.23,115.4,18431.0
2020-03-10 13:50:00,115.5,115.65,114.69,114.9,21806.0,115.5,115.65,114.69,114.9,21806.0
2020-03-10 14:00:00,114.68,114.76,114.14,114.64,28580.0,114.68,114.76,114.14,114.64,28580.0
2020-03-10 14:10:00,114.68,114.97,114.41,114.58,19367.0,114.68,114.97,114.41,114.58,19367.0
2020-03-10 14:20:00,114.6,114.96,114.3,114.9,18382.0,114.6,114.96,114.3,114.9,18382.0
2020-03-10 14:30:00,114.89,115.5,114.83,115.26,19727.0,114.89,115.5,114.83,115.26,19727.0
2020-03-10 14:40:00,115.28,116.55,115.17,116.51,21668.0,115.28,116.55,115.17,116.51,21668.0
2020-03-10 14:50:00,116.24,116.66,116.07,116.33,19964.0,116.24,116.66,116.07,116.33,19964.0
2020-03-10 15:00:00,116.59,117.47,116.53,117.29,36338.0,116.59,117.47,116.53,117.29,36338.0
2020-03-10 15:10:00,117.3,118.28,117.3,118.28,25093.0,117.3,118.28,117.3,118.28,25093.0
2020-03-10 15:20:00,118.21,118.59,117.76,117.83,38947.0,118.21,118.59,117.76,117.83,38947.0
2020-03-10 15:30:00,117.8,118.31,117.28,118.19,56893.0,117.8,118.31,117.28,118.19,56893.0
2020-03-10 15:40:00,118.12,118.44,117.83,118.31,59352.0,118.12,118.44,117.83,118.31,59352.0
2020-03-10 15:50:00,118.26,118.88,118.05,118.75,191479.0,118.26,118.88,118.05,118.75,191479.0
2020-03-11 09:30:00,116.44,117.61,116.02,116.97,117692.0,116.44,117.61,116.02,116.97,117692.0
2020-03-11 09:40:00,116.95,116.95,116.0,116.23,30203.0,116.95,116.95,116.0,116.23,30203.0
2020-03-11 09:50:00,116.0,117.26,115.85,116.83,51264.0,116.0,117.26,115.85,116.83,51264.0
2020-03-11 10:00:00,117.0,118.39,116.79,118.12,31798.0,117.0,118.39,116.79,118.12,31798.0
2020-03-11 10:10:00,118.13,118.46,117.76,118.0,25156.0,118.13,118.46,117.76,118.0,25156.0
2020-03-11 10:20:00,118.11,118.15,117.4,117.49,50810.0,118.11,118.15,117.4,117.49,50810.0
2020-03-11 10:30:00,117.46,117.71,116.99,117.6,21106.0,117.46,117.71,116.99,117.6,21106.0
2020-03-11 10:40:00,117.55,118.25,117.47,117.61,12647.0,117.55,118.25,117.47,117.61,12647.0
2020-03-11 10:50:00,117.49,117.69,117.04,117.27,25050.0,117.49,117.69,117.04,117.27,25050.0
2020-03-11 11:00:00,117.23,118.06,117.22,118.0,38614.0,117.23,118.06,117.22,118.0,38614.0
2020-03-11 11:10:00,117.95,118.45,117.79,118.06,20879.0,117.95,118.45,117.79,118.06,20879.0
2020-03-11 11:20:00,118.06,118.17,117.72,117.77,38967.0,118.06,118.17,117.72,117.77,38967.0
2020-03-11 11:30:00,117.7,118.46,117.36,118.46,30427.0,117.7,118.46,117.36,118.46,30427.0
2020-03-11 11:40:00,118.42,118.52,117.66,118.11,25398.0,118.42,118.52,117.66,118.11,25398.0
2020-03-11 11:50:00,118.17,118.39,117.75,118.18,21056.0,118.17,118.39,117.75,118.18,21056.0
2020-03-11 12:00:00,118.21,119.18,118.11,119.17,27734.0,118.21,119.18,118.11,119.17,27734.0
2020-03-11 12:10:00,119.17,119.57,118.88,119.56,39762.0,119.17,119.57,118.88,119.56,39762.0
2020-03-11 12:20:00,119.56,119.81,119.35,119.45,84346.0,119.56,119.81,119.35,119.45,84346.0
2020-03-11 12:30:00,119.44,119.62,119.31,119.34,61691.0,119.44,119.62,119.31,119.34,61691.0
2020-03-11 12:40:00,119.37,119.47,117.91,118.05,59519.0,119.37,119.47,117.91,118.05,59519.0
2020-03-11 12:50:00,118.08,118.12,117.54,118.05,34435.0,118.08,118.12,117.54,118.05,34435.0
2020-03-11 13:00:00,118.02,118.02,117.15,117.18,19624.0,118.02,118.02,117.15,117.18,19624.0
2020-03-11 13:10:00,117.23,117.61,117.2,117.61,20644.0,117.23,117.61,117.2,117.61,20644.0
2020-03-11 13:20:00,117.72,117.85,117.14,117.31,20835.0,117.72,117.85,117.14,117.31,20835.0
2020-03-11 13:30:00,117.33,117.64,116.65,116.95,14248.0,117.33,117.64,116.65,116.95,14248.0
2020-03-11 13:40:00,116.86,117.11,116.49,117.03,15398.0,116.86,117.11,116.49,117.03,15398.0
2020-03-11 13:50:00,117.07,117.2,116.75,117.1,12325.0,117.07,117.2,116.75,117.1,12325.0
2020-03-11 14:00:00,117.17,117.17,116.55,116.67,14479.0,117.17,117.17,116.55,116.67,14479.0
2020-03-11 14:10:00,116.74,117.07,116.54,116.91,14625.0,116.74,117.07,116.54,116.91,14625.0
2020-03-11 14:20:00,116.8,116.87,116.54,116.87,29306.0,116.8,116.87,116.54,116.87,29306.0
2020-03-11 14:30:00,116.91,117.61,116.8,117.51,24230.0,116.91,117.61,116.8,117.51,24230.0
2020-03-11 14:40:00,117.5,118.21,117.49,117.68,25739.0,117.5,118.21,117.49,117.68,25739.0
2020-03-11 14:50:00,117.66,118.24,117.58,117.87,29876.0,117.66,118.24,117.58,117.87,29876.0
2020-03-11 15:00:00,117.87,117.9,116.8,116.86,39144.0,117.87,117.9,116.8,116.86,39144.0
2020-03-11 15:10:00,116.83,117.22,116.62,117.16,32487.0,116.83,117.22,116.62,117.16,32487.0
2020-03-11 15:20:00,117.07,117.29,116.42,117.23,29913.0,117.07,117.29,116.42,117.23,29913.0
2020-03-11 15:30:00,117.16,118.66,117.07,118.54,49517.0,117.16,118.66,117.07,118.54,49517.0
2020-03-11 15:40:00,118.56,119.35,118.4,119.21,66364.0,118.56,119.35,118.4,119.21,66364.0
2020-03-11 15:50:00,118.93,119.83,118.62,118.9,155394.0,118.93,119.83,118.62,118.9,155394.0
2020-03-12 09:30:00,112.0,112.89,111.01,112.18,56594.0,112.0,112.89,111.01,112.18,56594.0
2020-03-12 09:40:00,112.18,112.18,112.18,112.18,0.0,112.18,112.18,112.18,112.18,0.0
2020-03-12 09:50:00,110.0,114.87,110.0,114.78,86542.0,110.0,114.87,110.0,114.78,86542.0
2020-03-12 10:00:00,114.58,114.91,113.64,114.19,61469.0,114.58,114.91,113.64,114.19,61469.0
2020-03-12 10:10:00,114.06,115.72,114.0,115.01,55759.0,114.06,115.72,114.0,115.01,55759.0
2020-03-12 10:20:00,114.94,115.82,114.14,115.15,39634.0,114.94,115.82,114.14,115.15,39634.0
2020-03-12 10:30:00,115.07,115.68,114.9,115.05,42709.0,115.07,115.68,114.9,115.05,42709.0
2020-03-12 10:40:00,115.06,115.57,114.59,115.28,39901.0,115.06,115.57,114.59,115.28,39901.0
2020-03-12 10:50:00,115.25,116.46,115.25,115.92,34536.0,115.25,116.46,115.25,115.92,34536.0
2020-03-12 11:00:00,115.81,115.82,114.96,115.16,34634.0,115.81,115.82,114.96,115.16,34634.0
2020-03-12 11:10:00,115.05,115.56,114.59,115.05,88508.0,115.05,115.56,114.59,115.05,88508.0
2020-03-12 11:20:00,115.07,115.57,114.79,115.26,69054.0,115.07,115.57,114.79,115.26,69054.0
2020-03-12 11:30:00,115.3,115.67,113.43,113.43,23002.0,115.3,115.67,113.43,113.43,23002.0
2020-03-12 11:40:00,113.71,113.78,112.15,112.23,44615.0,113.71,113.78,112.15,112.23,44615.0
2020-03-12 11:50:00,112.23,112.74,111.59,112.23,63719.0,112.23,112.74,111.59,112.23,63719.0
2020-03-12 12:00:00,112.18,112.35,111.67,111.94,42956.0,112.18,112.35,111.67,111.94,42956.0
2020-03-12 12:10:00,111.86,112.39,111.24,111.9,21164.0,111.86,112.39,111.24,111.9,21164.0
2020-03-12 12:20:00,112.07,112.21,111.7,111.96,49181.0,112.07,112.21,111.7,111.96,49181.0
2020-03-12 12:30:00,111.81,112.08,111.53,111.85,17714.0,111.81,112.08,111.53,111.85,17714.0
2020-03-12 12:40:00,111.7,111.94,111.18,111.35,31226.0,111.7,111.94,111.18,111.35,31226.0
2020-03-12 12:50:00,111.62,114.22,111.62,113.64,56879.0,111.62,114.22,111.62,113.64,56879.0
2020-03-12 13:00:00,113.59,116.73,112.93,115.55,77540.0,113.59,116.73,112.93,115.55,77540.0
2020-03-12 13:10:00,115.79,116.03,113.65,114.14,33474.0,115.79,116.03,113.65,114.14,33474.0
2020-03-12 13:20:00,114.03,114.48,113.19,113.4,28692.0,114.03,114.48,113.19,113.4,28692.0
2020-03-12 13:30:00,113.31,113.79,110.82,110.83,31837.0,113.31,113.79,110.82,110.83,31837.0
2020-03-12 13:40:00,110.75,112.1,110.51,111.62,28643.0,110.75,112.1,110.51,111.62,28643.0
2020-03-12 13:50:00,111.48,112.35,111.28,112.35,28098.0,111.48,112.35,111.28,112.35,28098.0
2020-03-12 14:00:00,112.3,112.62,111.19,111.3,22486.0,112.3,112.62,111.19,111.3,22486.0
2020-03-12 14:10:00,111.54,111.58,110.84,111.08,49880.0,111.54,111.58,110.84,111.08,49880.0
2020-03-12 14:20:00,111.11,111.2,110.51,110.84,18841.0,111.11,111.2,110.51,110.84,18841.0
2020-03-12 14:30:00,110.63,110.77,109.64,109.86,35243.0,110.63,110.77,109.64,109.86,35243.0
2020-03-12 14:40:00,109.87,111.08,109.73,111.08,26554.0,109.87,111.08,109.73,111.08,26554.0
2020-03-12 14:50:00,111.11,111.66,109.72,109.73,26377.0,111.11,111.66,109.72,109.73,26377.0
2020-03-12 15:00:00,109.86,111.0,109.85,110.8,32507.0,109.86,111.0,109.85,110.8,32507.0
2020-03-12 15:10:00,110.76,111.21,110.0,110.31,42173.0,110.76,111.21,110.0,110.31,42173.0
2020-03-12 15:20:00,110.24,110.32,109.65,109.89,47704.0,110.24,110.32,109.65,109.89,47704.0
2020-03-12 15:30:00,109.87,110.75,109.84,110.75,72736.0,109.87,110.75,109.84,110.75,72736.0
2020-03-12 15:40:00,110.72,111.44,110.61,111.11,57358.0,110.72,111.44,110.61,111.11,57358.0
2020-03-12 15:50:00,111.15,112.02,108.35,108.35,319267.0,111.15,112.02,108.35,108.35,319267.0
2020-03-13 09:30:00,114.2,114.2,112.01,112.03,113702.0,114.2,114.2,112.01,112.03,113702.0
2020-03-13 09:40:00,111.73,113.32,111.73,113.32,44637.0,111.73,113.32,111.73,113.32,44637.0
2020-03-13 09:50:00,113.31,113.31,111.84,111.98,65671.0,113.31,113.31,111.84,111.98,65671.0
2020-03-13 10:00:00,111.95,112.85,111.82,112.35,49047.0,111.95,112.85,111.82,112.35,49047.0
2020-03-13 10:10:00,112.18,113.07,111.52,113.07,40436.0,112.18,113.07,111.52,113.07,40436.0
2020-03-13 10:20:00,112.97,113.82,112.76,113.46,31101.0,112.97,113.82,112.76,113.46,31101.0
2020-03-13 10:30:00,113.53,113.67,112.81,113.05,38814.0,113.53,113.67,112.81,113.05,38814.0
2020-03-13 10:40:00,112.99,113.01,112.26,112.64,18228.0,112.99,113.01,112.26,112.64,18228.0
2020-03-13 10:50:00,112.51,112.79,111.33,111.43,35657.0,112.51,112.79,111.33,111.43,35657.0
2020-03-13 11:00:00,111.53,112.39,111.42,112.29,27272.0,111.53,112.39,111.42,112.29,27272.0
2020-03-13 11:10:00,112.19,112.19,111.59,112.0,16039.0,112.19,112.19,111.59,112.0,16039.0
2020-03-13 11:20:00,112.08,112.22,110.79,110.79,16135.0,112.08,112.22,110.79,110.79,16135.0
2020-03-13 11:30:00,110.88,111.07,110.07,110.29,17322.0,110.88,111.07,110.07,110.29,17322.0
2020-03-13 11:40:00,110.39,110.49,109.51,109.72,13503.0,110.39,110.49,109.51,109.72,13503.0
2020-03-13 11:50:00,109.77,110.58,109.42,110.19,24456.0,109.77,110.58,109.42,110.19,24456.0
2020-03-13 12:00:00,110.35,110.5,109.5,110.05,26282.0,110.35,110.5,109.5,110.05,26282.0
2020-03-13 12:10:00,109.81,110.5,109.81,109.96,40156.0,109.81,110.5,109.81,109.96,40156.0
2020-03-13 12:20:00,110.21,110.3,109.54,109.89,17166.0,110.21,110.3,109.54,109.89,17166.0
2020-03-13 12:30:00,109.76,110.87,109.75,110.58,22146.0,109.76,110.87,109.75,110.58,22146.0
2020-03-13 12:40:00,110.61,111.11,110.52,110.79,26282.0,110.61,111.11,110.52,110.79,26282.0
2020-03-13 12:50:00,110.79,111.35,110.03,110.19,20752.0,110.79,111.35,110.03,110.19,20752.0
2020-03-13 13:00:00,110.16,110.46,109.82,110.26,22990.0,110.16,110.46,109.82,110.26,22990.0
2020-03-13 13:10:00,110.17,110.5,109.84,110.29,20113.0,110.17,110.5,109.84,110.29,20113.0
2020-03-13 13:20:00,110.33,110.92,110.27,110.76,27746.0,110.33,110.92,110.27,110.76,27746.0
2020-03-13 13:30:00,110.77,111.21,110.54,111.18,22694.0,110.77,111.21,110.54,111.18,22694.0
2020-03-13 13:40:00,111.39,112.06,111.22,112.06,14956.0,111.39,112.06,111.22,112.06,14956.0
2020-03-13 13:50:00,112.09,112.32,111.89,112.01,17249.0,112.09,112.32,111.89,112.01,17249.0
2020-03-13 14:00:00,111.94,111.99,110.52,111.01,23166.0,111.94,111.99,110.52,111.01,23166.0
2020-03-13 14:10:00,110.83,111.43,110.83,111.08,29789.0,110.83,111.43,110.83,111.08,29789.0
2020-03-13 14:20:00,111.03,111.12,110.51,110.51,18518.0,111.03,111.12,110.51,110.51,18518.0
2020-03-13 14:30:00,110.56,110.75,109.7,110.0,15634.0,110.56,110.75,109.7,110.0,15634.0
2020-03-13 14:40:00,109.88,110.53,109.58,110.05,23865.0,109.88,110.53,109.58,110.05,23865.0
2020-03-13 14:50:00,109.78,110.79,109.71,110.48,23488.0,109.78,110.79,109.71,110.48,23488.0
2020-03-13 15:00:00,110.53,111.01,110.21,110.73,56777.0,110.53,111.01,110.21,110.73,56777.0
2020-03-13 15:10:00,110.71,111.66,110.39,110.98,76958.0,110.71,111.66,110.39,110.98,76958.0
2020-03-13 15:20:00,110.98,112.47,110.8,111.8,64523.0,110.98,112.47,110.8,111.8,64523.0
2020-03-13 15:30:00,111.95,112.79,110.23,112.75,146460.0,111.95,112.79,110.23,112.75,146460.0
2020-03-13 15:40:00,112.73,114.11,112.2,113.78,127876.0,112.73,114.11,112.2,113.78,127876.0
2020-03-13 15:50:00,113.89,116.73,113.84,116.62,287305.0,113.89,116.73,113.84,116.62,287305.0
2020-03-16 09:30:00,106.98,106.98,106.98,106.98,0.0,106.98,106.98,106.98,106.98,0.0
2020-03-16 09:40:00,105.84,107.47,104.95,107.28,35859.0,105.84,107.47,104.95,107.28,35859.0
2020-03-16 09:50:00,107.27,112.71,107.12,112.17,67673.0,107.27,112.71,107.12,112.17,67673.0
2020-03-16 10:00:00,111.91,112.07,110.0,112.04,66052.0,111.91,112.07,110.0,112.04,66052.0
2020-03-16 10:10:00,111.97,112.71,110.31,110.63,51168.0,111.97,112.71,110.31,110.63,51168.0
2020-03-16 10:20:00,110.63,113.55,110.08,111.97,47730.0,110.63,113.55,110.08,111.97,47730.0
2020-03-16 10:30:00,112.12,113.9,111.85,113.9,37485.0,112.12,113.9,111.85,113.9,37485.0
2020-03-16 10:40:00,113.94,114.65,113.3,113.84,33820.0,113.94,114.65,113.3,113.84,33820.0
2020-03-16 10:50:00,113.95,114.0,111.04,111.77,69613.0,113.95,114.0,111.04,111.77,69613.0
2020-03-16 11:00:00,111.84,113.14,111.75,113.04,48528.0,111.84,113.14,111.75,113.04,48528.0
2020-03-16 11:10:00,113.03,114.72,112.92,114.41,34730.0,113.03,114.72,112.92,114.41,34730.0
2020-03-16 11:20:00,114.45,115.17,114.04,114.21,29004.0,114.45,115.17,114.04,114.21,29004.0
2020-03-16 11:30:00,114.19,114.71,113.08,114.43,27925.0,114.19,114.71,113.08,114.43,27925.0
2020-03-16 11:40:00,114.34,114.34,113.0,113.92,25983.0,114.34,114.34,113.0,113.92,25983.0
2020-03-16 11:50:00,113.93,114.53,113.85,114.3,35047.0,113.93,114.53,113.85,114.3,35047.0
2020-03-16 12:00:00,114.34,114.48,113.86,114.12,34280.0,114.34,114.48,113.86,114.12,34280.0
2020-03-16 12:10:00,114.09,114.22,113.24,113.35,43132.0,114.09,114.22,113.24,113.35,43132.0
2020-03-16 12:20:00,113.25,113.3,113.0,113.09,58912.0,113.25,113.3,113.0,113.09,58912.0
2020-03-16 12:30:00,113.14,113.86,113.03,113.67,28199.0,113.14,113.86,113.03,113.67,28199.0
2020-03-16 12:40:00,113.72,113.99,113.39,113.7,21972.0,113.72,113.99,113.39,113.7,21972.0
2020-03-16 12:50:00,113.7,113.7,112.78,112.89,20231.0,113.7,113.7,112.78,112.89,20231.0
2020-03-16 13:00:00,112.82,112.94,112.37,112.53,35829.0,112.82,112.94,112.37,112.53,35829.0
2020-03-16 13:10:00,112.37,113.23,112.37,112.87,44185.0,112.37,113.23,112.37,112.87,44185.0
2020-03-16 13:20:00,112.84,113.61,112.81,113.47,25060.0,112.84,113.61,112.81,113.47,25060.0
2020-03-16 13:30:00,113.37,113.5,112.38,112.69,31852.0,113.37,113.5,112.38,112.69,31852.0
2020-03-16 13:40:00,112.71,112.97,112.56,112.64,28308.0,112.71,112.97,112.56,112.64,28308.0
2020-03-16 13:50:00,112.59,112.73,111.87,111.94,71975.0,112.59,112.73,111.87,111.94,71975.0
2020-03-16 14:00:00,111.9,111.9,109.5,110.67,46107.0,111.9,111.9,109.5,110.67,46107.0
2020-03-16 14:10:00,110.66,110.99,110.46,110.52,18888.0,110.66,110.99,110.46,110.52,18888.0
2020-03-16 14:20:00,110.53,110.66,109.93,110.66,27338.0,110.53,110.66,109.93,110.66,27338.0
2020-03-16 14:30:00,110.7,111.72,110.52,111.02,25214.0,110.7,111.72,110.52,111.02,25214.0
2020-03-16 14:40:00,110.97,111.01,110.59,110.87,35291.0,110.97,111.01,110.59,110.87,35291.0
2020-03-16 14:50:00,110.96,111.85,110.86,111.42,35560.0,110.96,111.85,110.86,111.42,35560.0
2020-03-16 15:00:00,111.44,112.22,111.35,111.96,29427.0,111.44,112.22,111.35,111.96,29427.0
2020-03-16 15:10:00,111.97,112.86,111.79,112.59,35704.0,111.97,112.86,111.79,112.59,35704.0
2020-03-16 15:20:00,112.59,112.98,111.85,111.86,33095.0,112.59,112.98,111.85,111.86,33095.0
2020-03-16 15:30:00,111.91,111.94,109.91,110.1,81272.0,111.91,111.94,109.91,110.1,81272.0
2020-03-16 15:40:00,110.1,110.9,109.36,109.73,116226.0,110.1,110.9,109.36,109.73,116226.0
2020-03-16 15:50:00,109.57,109.72,107.7,108.0,239009.0,109.57,109.72,107.7,108.0,239009.0
2020-03-17 09:30:00,110.53,111.0,108.99,109.13,39536.0,110.53,111.0,108.99,109.13,39536.0
2020-03-17 09:40:00,108.83,109.34,107.11,108.99,69839.0,108.83,109.34,107.11,108.99,69839.0
2020-03-17 09:50:00,108.99,109.15,105.64,105.71,31088.0,108.99,109.15,105.64,105.71,31088.0
2020-03-17 10:00:00,105.65,107.18,105.15,106.65,69137.0,105.65,107.18,105.15,106.65,69137.0
2020-03-17 10:10:00,106.91,107.79,106.5,106.71,19744.0,106.91,107.79,106.5,106.71,19744.0
2020-03-17 10:20:00,106.76,107.59,106.49,107.39,24424.0,106.76,107.59,106.49,107.39,24424.0
2020-03-17 10:30:00,107.56,108.77,107.16,108.75,42191.0,107.56,108.77,107.16,108.75,42191.0
2020-03-17 10:40:00,108.64,109.89,108.18,109.65,45766.0,108.64,109.89,108.18,109.65,45766.0
2020-03-17 10:50:00,109.56,110.15,108.43,110.0,104291.0,109.56,110.15,108.43,110.0,104291.0
2020-03-17 11:00:00,109.98,111.93,109.95,111.88,57417.0,109.98,111.93,109.95,111.88,57417.0
2020-03-17 11:10:00,111.9,113.72,111.87,113.63,41924.0,111.9,113.72,111.87,113.63,41924.0
2020-03-17 11:20:00,113.85,114.87,112.96,114.52,35326.0,113.85,114.87,112.96,114.52,35326.0
2020-03-17 11:30:00,114.55,114.62,113.63,114.43,62078.0,114.55,114.62,113.63,114.43,62078.0
2020-03-17 11:40:00,114.53,115.99,114.43,115.77,51042.0,114.53,115.99,114.43,115.77,51042.0
2020-03-17 11:50:00,115.66,116.99,115.49,116.36,56767.0,115.66,116.99,115.49,116.36,56767.0
2020-03-17 12:00:00,116.46,117.7,115.87,117.68,38343.0,116.46,117.7,115.87,117.68,38343.0
2020-03-17 12:10:00,117.66,117.96,116.35,116.89,78198.0,117.66,117.96,116.35,116.89,78198.0
2020-03-17 12:20:00,117.08,117.38,115.8,116.01,49960.0,117.08,117.38,115.8,116.01,49960.0
2020-03-17 12:30:00,116.03,117.01,115.77,115.77,27186.0,116.03,117.01,115.77,115.77,27186.0
2020-03-17 12:40:00,115.76,115.94,114.94,115.01,31089.0,115.76,115.94,114.94,115.01,31089.0
2020-03-17 12:50:00,115.13,115.56,114.31,115.45,39818.0,115.13,115.56,114.31,115.45,39818.0
2020-03-17 13:00:00,115.59,115.93,114.33,114.53,27798.0,115.59,115.93,114.33,114.53,27798.0
2020-03-17 13:10:00,114.53,114.56,112.35,113.19,48966.0,114.53,114.56,112.35,113.19,48966.0
2020-03-17 13:20:00,113.19,114.23,113.15,113.61,25062.0,113.19,114.23,113.15,113.61,25062.0
2020-03-17 13:30:00,113.7,114.63,113.39,114.63,56651.0,113.7,114.63,113.39,114.63,56651.0
2020-03-17 13:40:00,114.69,115.88,114.5,115.69,29839.0,114.69,115.88,114.5,115.69,29839.0
2020-03-17 13:50:00,115.69,116.12,115.42,115.69,38573.0,115.69,116.12,115.42,115.69,38573.0
2020-03-17 14:00:00,115.67,115.95,114.87,115.78,26708.0,115.67,115.95,114.87,115.78,26708.0
2020-03-17 14:10:00,115.96,116.95,115.78,116.88,27072.0,115.96,116.95,115.78,116.88,27072.0
2020-03-17 14:20:00,116.85,116.95,115.75,116.3,23288.0,116.85,116.95,115.75,116.3,23288.0
2020-03-17 14:30:00,116.51,117.31,116.42,117.12,37771.0,116.51,117.31,116.42,117.12,37771.0
2020-03-17 14:40:00,117.21,117.31,116.1,116.31,56464.0,117.21,117.31,116.1,116.31,56464.0
2020-03-17 14:50:00,116.27,116.67,115.64,115.64,67305.0,116.27,116.67,115.64,115.64,67305.0
2020-03-17 15:00:00,115.67,115.84,113.97,115.64,58952.0,115.67,115.84,113.97,115.64,58952.0
2020-03-17 15:10:00,115.73,115.81,115.29,115.6,39537.0,115.73,115.81,115.29,115.6,39537.0
2020-03-17 15:20:00,115.61,115.65,114.64,114.64,47775.0,115.61,115.65,114.64,114.64,47775.0
2020-03-17 15:30:00,114.7,116.87,114.55,116.87,55283.0,114.7,116.87,114.55,116.87,55283.0
2020-03-17 15:40:00,116.77,117.1,115.77,115.77,83770.0,116.77,117.1,115.77,115.77,83770.0
2020-03-17 15:50:00,115.84,116.55,115.35,116.46,159566.0,115.84,116.55,115.35,116.46,159566.0
2020-03-18 09:30:00,111.65,113.2,109.02,112.26,62447.0,111.65,113.2,109.02,112.26,62447.0
2020-03-18 09:40:00,112.26,114.06,110.56,110.56,52666.0,112.26,114.06,110.56,110.56,52666.0
2020-03-18 09:50:00,110.8,113.24,110.6,112.73,66495.0,110.8,113.24,110.6,112.73,66495.0
2020-03-18 10:00:00,112.7,114.43,112.39,113.82,48508.0,112.7,114.43,112.39,113.82,48508.0
2020-03-18 10:10:00,113.82,114.7,113.15,113.15,31823.0,113.82,114.7,113.15,113.15,31823.0
2020-03-18 10:20:00,113.09,114.28,112.35,114.28,57295.0,113.09,114.28,112.35,114.28,57295.0
2020-03-18 10:30:00,114.24,117.55,114.03,117.47,122962.0,114.24,117.55,114.03,117.47,122962.0
2020-03-18 10:40:00,117.48,117.99,116.29,116.29,32406.0,117.48,117.99,116.29,116.29,32406.0
2020-03-18 10:50:00,116.16,116.16,113.68,115.48,26949.0,116.16,116.16,113.68,115.48,26949.0
2020-03-18 11:00:00,115.52,116.14,114.91,115.55,43784.0,115.52,116.14,114.91,115.55,43784.0
2020-03-18 11:10:00,115.57,116.17,115.34,115.77,70575.0,115.57,116.17,115.34,115.77,70575.0
2020-03-18 11:20:00,115.88,117.49,115.82,116.51,57112.0,115.88,117.49,115.82,116.51,57112.0
2020-03-18 11:30:00,116.37,119.15,116.13,118.8,61451.0,116.37,119.15,116.13,118.8,61451.0
2020-03-18 11:40:00,118.79,120.5,118.18,119.57,151876.0,118.79,120.5,118.18,119.57,151876.0
2020-03-18 11:50:00,119.69,120.49,119.28,119.6,111023.0,119.69,120.49,119.28,119.6,111023.0
2020-03-18 12:00:00,119.41,119.5,117.61,118.03,47890.0,119.41,119.5,117.61,118.03,47890.0
2020-03-18 12:10:00,117.62,118.0,114.56,114.8,37933.0,117.62,118.0,114.56,114.8,37933.0
2020-03-18 12:20:00,114.81,116.46,114.8,115.54,48140.0,114.81,116.46,114.8,115.54,48140.0
2020-03-18 12:30:00,115.53,115.58,113.37,113.7,27970.0,115.53,115.58,113.37,113.7,27970.0
2020-03-18 12:40:00,113.57,114.71,113.13,113.5,34111.0,113.57,114.71,113.13,113.5,34111.0
2020-03-18 12:50:00,113.38,113.38,112.11,112.29,15284.0,113.38,113.38,112.11,112.29,15284.0
2020-03-18 13:00:00,112.29,112.29,112.29,112.29,0.0,112.29,112.29,112.29,112.29,0.0
2020-03-18 13:10:00,111.33,112.86,111.33,112.2,42268.0,111.33,112.86,111.33,112.2,42268.0
2020-03-18 13:20:00,112.23,112.46,109.5,109.73,144529.0,112.23,112.46,109.5,109.73,144529.0
2020-03-18 13:30:00,109.81,110.75,107.22,110.32,79601.0,109.81,110.75,107.22,110.32,79601.0
2020-03-18 13:40:00,110.01,111.35,108.0,109.64,59529.0,110.01,111.35,108.0,109.64,59529.0
2020-03-18 13:50:00,109.55,109.56,104.06,104.82,87187.0,109.55,109.56,104.06,104.82,87187.0
2020-03-18 14:00:00,104.7,105.43,104.15,104.98,84621.0,104.7,105.43,104.15,104.98,84621.0
2020-03-18 14:10:00,105.07,105.07,103.31,103.81,38474.0,105.07,105.07,103.31,103.81,38474.0
2020-03-18 14:20:00,103.7,104.37,103.39,104.37,55578.0,103.7,104.37,103.39,104.37,55578.0
2020-03-18 14:30:00,104.24,106.59,103.91,106.3,38860.0,104.24,106.59,103.91,106.3,38860.0
2020-03-18 14:40:00,106.52,107.15,105.19,105.84,37615.0,106.52,107.15,105.19,105.84,37615.0
2020-03-18 14:50:00,105.84,108.64,105.52,108.14,47493.0,105.84,108.64,105.52,108.14,47493.0
2020-03-18 15:00:00,108.35,109.19,107.23,107.95,50960.0,108.35,109.19,107.23,107.95,50960.0
2020-03-18 15:10:00,108.18,109.06,105.42,105.84,47600.0,108.18,109.06,105.42,105.84,47600.0
2020-03-18 15:20:00,105.87,105.87,102.58,102.58,86064.0,105.87,105.87,102.58,102.58,86064.0
2020-03-18 15:30:00,102.74,103.99,101.8,102.0,76575.0,102.74,103.99,101.8,102.0,76575.0
2020-03-18 15:40:00,102.13,105.29,102.12,105.29,116660.0,102.13,105.29,102.12,105.29,116660.0
2020-03-18 15:50:00,105.24,106.74,104.5,106.62,239579.0,105.24,106.74,104.5,106.62,239579.0
2020-03-19 09:30:00,107.26,107.38,105.02,105.33,37506.0,107.26,107.38,105.02,105.33,37506.0
2020-03-19 09:40:00,105.01,105.92,102.97,103.44,71098.0,105.01,105.92,102.97,103.44,71098.0
2020-03-19 09:50:00,103.54,105.29,103.0,104.34,26211.0,103.54,105.29,103.0,104.34,26211.0
2020-03-19 10:00:00,104.19,106.49,103.59,106.49,37292.0,104.19,106.49,103.59,106.49,37292.0
2020-03-19 10:10:00,106.29,106.96,105.1,105.1,63459.0,106.29,106.96,105.1,105.1,63459.0
2020-03-19 10:20:00,105.44,105.97,105.01,105.55,34924.0,105.44,105.97,105.01,105.55,34924.0
2020-03-19 10:30:00,105.23,106.98,104.57,105.59,14967.0,105.23,106.98,104.57,105.59,14967.0
2020-03-19 10:40:00,105.45,106.01,104.75,106.01,11917.0,105.45,106.01,104.75,106.01,11917.0
2020-03-19 10:50:00,105.89,106.53,105.16,106.06,19947.0,105.89,106.53,105.16,106.06,19947.0
2020-03-19 11:00:00,106.29,107.34,106.29,106.74,12187.0,106.29,107.34,106.29,106.74,12187.0
2020-03-19 11:10:00,106.7,106.71,106.0,106.23,18873.0,106.7,106.71,106.0,106.23,18873.0
2020-03-19 11:20:00,106.19,107.02,105.94,106.73,36621.0,106.19,107.02,105.94,106.73,36621.0
2020-03-19 11:30:00,106.58,106.94,105.61,106.1,40970.0,106.58,106.94,105.61,106.1,40970.0
2020-03-19 11:40:00,106.06,107.1,105.8,107.03,41371.0,106.06,107.1,105.8,107.03,41371.0
2020-03-19 11:50:00,106.97,106.97,105.2,105.32,36353.0,106.97,106.97,105.2,105.32,36353.0
2020-03-19 12:00:00,105.23,105.38,104.31,104.71,27163.0,105.23,105.38,104.31,104.71,27163.0
2020-03-19 12:10:00,104.72,104.99,103.74,103.94,19753.0,104.72,104.99,103.74,103.94,19753.0
2020-03-19 12:20:00,103.89,104.34,103.33,103.7,34013.0,103.89,104.34,103.33,103.7,34013.0
2020-03-19 12:30:00,103.75,104.08,103.15,104.07,47962.0,103.75,104.08,103.15,104.07,47962.0
2020-03-19 12:40:00,103.95,105.47,103.67,105.12,28710.0,103.95,105.47,103.67,105.12,28710.0
2020-03-19 12:50:00,105.14,106.31,105.1,105.46,34255.0,105.14,106.31,105.1,105.46,34255.0
2020-03-19 13:00:00,105.55,105.73,104.75,105.12,13443.0,105.55,105.73,104.75,105.12,13443.0
2020-03-19 13:10:00,105.16,105.27,103.75,104.16,41836.0,105.16,105.27,103.75,104.16,41836.0
2020-03-19 13:20:00,104.13,105.5,104.08,105.5,78620.0,104.13,105.5,104.08,105.5,78620.0
2020-03-19 13:30:00,105.06,106.19,104.73,106.01,18048.0,105.06,106.19,104.73,106.01,18048.0
2020-03-19 13:40:00,106.09,107.98,105.92,107.69,46255.0,106.09,107.98,105.92,107.69,46255.0
2020-03-19 13:50:00,107.63,108.2,107.55,108.18,124472.0,107.63,108.2,107.55,108.18,124472.0
2020-03-19 14:00:00,108.26,108.75,107.12,107.34,26795.0,108.26,108.75,107.12,107.34,26795.0
2020-03-19 14:10:00,107.34,107.53,107.15,107.28,29808.0,107.34,107.53,107.15,107.28,29808.0
2020-03-19 14:20:00,107.27,107.71,106.59,106.89,38049.0,107.27,107.71,106.59,106.89,38049.0
2020-03-19 14:30:00,106.6,107.07,106.23,106.43,35989.0,106.6,107.07,106.23,106.43,35989.0
2020-03-19 14:40:00,106.57,107.58,106.57,107.53,44473.0,106.57,107.58,106.57,107.53,44473.0
2020-03-19 14:50:00,107.39,108.12,106.85,108.06,31573.0,107.39,108.12,106.85,108.06,31573.0
2020-03-19 15:00:00,108.12,108.33,107.59,107.59,24953.0,108.12,108.33,107.59,107.59,24953.0
2020-03-19 15:10:00,107.54,108.4,107.07,107.78,30406.0,107.54,108.4,107.07,107.78,30406.0
2020-03-19 15:20:00,107.78,108.21,107.62,107.65,38936.0,107.78,108.21,107.62,107.65,38936.0
2020-03-19 15:30:00,107.71,108.0,106.83,107.67,62612.0,107.71,108.0,106.83,107.67,62612.0
2020-03-19 15:40:00,107.78,108.0,107.37,107.5,61656.0,107.78,108.0,107.37,107.5,61656.0
2020-03-19 15:50:00,107.43,107.46,105.95,106.33,145017.0,107.43,107.46,105.95,106.33,145017.0
2020-03-20 09:30:00,108.52,109.94,107.28,108.18,213576.0,108.52,109.94,107.28,108.18,213576.0
2020-03-20 09:40:00,108.35,109.69,108.18,109.69,40958.0,108.35,109.69,108.18,109.69,40958.0
2020-03-20 09:50:00,109.41,110.14,108.84,109.07,39337.0,109.41,110.14,108.84,109.07,39337.0
2020-03-20 10:00:00,109.38,109.73,108.19,109.0,31945.0,109.38,109.73,108.19,109.0,31945.0
2020-03-20 10:10:00,108.93,109.17,107.68,107.84,81523.0,108.93,109.17,107.68,107.84,81523.0
2020-03-20 10:20:00,107.92,108.95,107.74,108.21,40003.0,107.92,108.95,107.74,108.21,40003.0
2020-03-20 10:30:00,108.13,109.2,108.13,108.64,14612.0,108.13,109.2,108.13,108.64,14612.0
2020-03-20 10:40:00,108.78,108.9,108.24,108.79,16029.0,108.78,108.9,108.24,108.79,16029.0
2020-03-20 10:50:00,108.71,110.1,108.66,109.94,47954.0,108.71,110.1,108.66,109.94,47954.0
2020-03-20 11:00:00,109.86,110.05,108.46,109.48,45585.0,109.86,110.05,108.46,109.48,45585.0
2020-03-20 11:10:00,109.51,109.66,108.02,108.14,26957.0,109.51,109.66,108.02,108.14,26957.0
2020-03-20 11:20:00,108.05,108.05,107.0,107.34,21147.0,108.05,108.05,107.0,107.34,21147.0
2020-03-20 11:30:00,107.22,107.23,106.16,107.09,30781.0,107.22,107.23,106.16,107.09,30781.0
2020-03-20 11:40:00,107.03,107.21,105.35,105.72,30230.0,107.03,107.21,105.35,105.72,30230.0
2020-03-20 11:50:00,105.6,105.88,105.18,105.79,47518.0,105.6,105.88,105.18,105.79,47518.0
2020-03-20 12:00:00,105.89,106.55,104.44,104.44,45815.0,105.89,106.55,104.44,104.44,45815.0
2020-03-20 12:10:00,104.32,105.61,104.32,104.86,81052.0,104.32,105.61,104.32,104.86,81052.0
2020-03-20 12:20:00,105.02,105.07,102.97,103.36,29312.0,105.02,105.07,102.97,103.36,29312.0
2020-03-20 12:30:00,103.44,104.38,103.29,103.89,18735.0,103.44,104.38,103.29,103.89,18735.0
2020-03-20 12:40:00,103.98,105.02,103.18,104.76,21015.0,103.98,105.02,103.18,104.76,21015.0
2020-03-20 12:50:00,104.92,105.5,104.17,104.61,16451.0,104.92,105.5,104.17,104.61,16451.0
2020-03-20 13:00:00,104.8,105.63,104.58,105.59,19737.0,104.8,105.63,104.58,105.59,19737.0
2020-03-20 13:10:00,105.45,106.26,104.82,105.35,19767.0,105.45,106.26,104.82,105.35,19767.0
2020-03-20 13:20:00,105.27,105.27,104.01,104.07,25175.0,105.27,105.27,104.01,104.07,25175.0
2020-03-20 13:30:00,104.15,104.59,103.7,104.59,19923.0,104.15,104.59,103.7,104.59,19923.0
2020-03-20 13:40:00,104.47,104.79,104.13,104.17,13050.0,104.47,104.79,104.13,104.17,13050.0
2020-03-20 13:50:00,104.28,104.72,104.24,104.58,19602.0,104.28,104.72,104.24,104.58,19602.0
2020-03-20 14:00:00,104.59,105.05,104.22,104.22,24969.0,104.59,105.05,104.22,104.22,24969.0
2020-03-20 14:10:00,104.22,104.33,102.05,103.05,83742.0,104.22,104.33,102.05,103.05,83742.0
2020-03-20 14:20:00,102.85,103.31,101.84,102.27,44707.0,102.85,103.31,101.84,102.27,44707.0
2020-03-20 14:30:00,102.14,102.92,102.13,102.64,50299.0,102.14,102.92,102.13,102.64,50299.0
2020-03-20 14:40:00,102.67,103.15,102.34,102.88,23884.0,102.67,103.15,102.34,102.88,23884.0
2020-03-20 14:50:00,102.92,103.12,100.85,101.52,41004.0,102.92,103.12,100.85,101.52,41004.0
2020-03-20 15:00:00,101.51,102.14,100.9,101.18,47617.0,101.51,102.14,100.9,101.18,47617.0
2020-03-20 15:10:00,101.12,101.63,100.14,100.16,35413.0,101.12,101.63,100.14,100.16,35413.0
2020-03-20 15:20:00,100.16,102.15,100.02,101.94,210488.0,100.16,102.15,100.02,101.94,210488.0
2020-03-20 15:30:00,101.69,102.23,101.0,101.25,53578.0,101.69,102.23,101.0,101.25,53578.0
2020-03-20 15:40:00,101.34,101.68,100.63,100.66,105664.0,101.34,101.68,100.63,100.66,105664.0
2020-03-20 15:50:00,100.63,100.63,100.0,100.0,235116.0,100.63,100.63,100.0,100.0,235116.0
2020-03-23 09:30:00,102.22,105.88,100.35,103.81,98136.0,102.22,105.88,100.35,103.81,98136.0
2020-03-23 09:40:00,103.01,105.48,103.0,105.37,68490.0,103.01,105.48,103.0,105.37,68490.0
2020-03-23 09:50:00,105.37,106.15,104.72,105.83,45298.0,105.37,106.15,104.72,105.83,45298.0
2020-03-23 10:00:00,105.77,106.37,105.4,105.78,58121.0,105.77,106.37,105.4,105.78,58121.0
2020-03-23 10:10:00,105.76,107.22,105.65,105.76,35355.0,105.76,107.22,105.65,105.76,35355.0
2020-03-23 10:20:00,105.76,106.46,105.28,106.14,36832.0,105.76,106.46,105.28,106.14,36832.0
2020-03-23 10:30:00,105.92,106.49,105.71,106.22,41410.0,105.92,106.49,105.71,106.22,41410.0
2020-03-23 10:40:00,106.33,107.07,105.72,105.99,29250.0,106.33,107.07,105.72,105.99,29250.0
2020-03-23 10:50:00,106.01,106.34,105.16,105.19,28886.0,106.01,106.34,105.16,105.19,28886.0
2020-03-23 11:00:00,105.23,105.99,105.11,105.97,57765.0,105.23,105.99,105.11,105.97,57765.0
2020-03-23 11:10:00,105.99,106.51,105.5,106.14,45189.0,105.99,106.51,105.5,106.14,45189.0
2020-03-23 11:20:00,106.17,106.21,104.71,104.83,46211.0,106.17,106.21,104.71,104.83,46211.0
2020-03-23 11:30:00,104.9,106.0,104.86,105.7,18701.0,104.9,106.0,104.86,105.7,18701.0
2020-03-23 11:40:00,105.77,105.94,104.78,105.08,21319.0,105.77,105.94,104.78,105.08,21319.0
2020-03-23 11:50:00,105.14,106.34,105.14,106.19,19026.0,105.14,106.34,105.14,106.19,19026.0
2020-03-23 12:00:00,106.25,107.61,106.24,107.0,44083.0,106.25,107.61,106.24,107.0,44083.0
2020-03-23 12:10:00,106.96,108.66,106.8,108.63,37171.0,106.96,108.66,106.8,108.63,37171.0
2020-03-23 12:20:00,108.63,108.77,107.78,108.47,31655.0,108.63,108.77,107.78,108.47,31655.0
2020-03-23 12:30:00,108.54,109.06,107.98,108.64,32834.0,108.54,109.06,107.98,108.64,32834.0
2020-03-23 12:40:00,108.75,110.48,108.75,110.48,29888.0,108.75,110.48,108.75,110.48,29888.0
2020-03-23 12:50:00,110.44,111.94,110.09,111.55,28448.0,110.44,111.94,110.09,111.55,28448.0
2020-03-23 13:00:00,111.53,111.57,109.73,110.0,45038.0,111.53,111.57,109.73,110.0,45038.0
2020-03-23 13:10:00,110.06,110.67,109.86,110.36,51306.0,110.06,110.67,109.86,110.36,51306.0
2020-03-23 13:20:00,110.37,110.89,109.19,109.5,51949.0,110.37,110.89,109.19,109.5,51949.0
2020-03-23 13:30:00,109.38,109.5,108.6,108.84,17647.0,109.38,109.5,108.6,108.84,17647.0
2020-03-23 13:40:00,108.76,109.29,107.93,109.15,37286.0,108.76,109.29,107.93,109.15,37286.0
2020-03-23 13:50:00,108.94,108.97,106.67,107.25,20593.0,108.94,108.97,106.67,107.25,20593.0
2020-03-23 14:00:00,107.25,108.58,106.25,106.78,18587.0,107.25,108.58,106.25,106.78,18587.0
2020-03-23 14:10:00,106.75,109.21,106.75,108.82,23789.0,106.75,109.21,106.75,108.82,23789.0
2020-03-23 14:20:00,108.9,109.98,108.37,109.87,30579.0,108.9,109.98,108.37,109.87,30579.0
2020-03-23 14:30:00,110.0,110.48,109.33,110.02,52776.0,110.0,110.48,109.33,110.02,52776.0
2020-03-23 14:40:00,110.14,110.67,109.42,110.09,63694.0,110.14,110.67,109.42,110.09,63694.0
2020-03-23 14:50:00,109.98,110.0,108.94,109.25,33421.0,109.98,110.0,108.94,109.25,33421.0
2020-03-23 15:00:00,109.44,110.12,109.19,109.34,40067.0,109.44,110.12,109.19,109.34,40067.0
2020-03-23 15:10:00,109.3,109.3,108.5,108.68,52629.0,109.3,109.3,108.5,108.68,52629.0
2020-03-23 15:20:00,108.72,108.84,107.02,108.31,98456.0,108.72,108.84,107.02,108.31,98456.0
2020-03-23 15:30:00,108.32,109.5,107.87,108.99,102327.0,108.32,109.5,107.87,108.99,102327.0
2020-03-23 15:40:00,109.12,110.04,108.88,109.11,89257.0,109.12,110.04,108.88,109.11,89257.0
2020-03-23 15:50:00,109.06,111.0,108.82,109.77,301349.0,109.06,111.0,108.82,109.77,301349.0
2020-03-24 09:30:00,114.09,117.49,111.55,114.08,66284.0,114.09,117.49,111.55,114.08,66284.0
2020-03-24 09:40:00,113.99,116.17,113.18,113.25,47196.0,113.99,116.17,113.18,113.25,47196.0
2020-03-24 09:50:00,113.14,113.68,111.06,111.63,41772.0,113.14,113.68,111.06,111.63,41772.0
2020-03-24 10:00:00,111.75,112.49,110.61,110.97,37514.0,111.75,112.49,110.61,110.97,37514.0
2020-03-24 10:10:00,110.74,112.39,110.57,111.73,53269.0,110.74,112.39,110.57,111.73,53269.0
2020-03-24 10:20:00,111.82,112.41,111.08,112.0,48080.0,111.82,112.41,111.08,112.0,48080.0
2020-03-24 10:30:00,112.08,112.75,111.35,111.38,45111.0,112.08,112.75,111.35,111.38,45111.0
2020-03-24 10:40:00,111.4,112.25,110.54,110.96,55130.0,111.4,112.25,110.54,110.96,55130.0
2020-03-24 10:50:00,110.86,111.0,109.41,110.19,69020.0,110.86,111.0,109.41,110.19,69020.0
2020-03-24 11:00:00,110.01,111.44,109.67,111.31,50161.0,110.01,111.44,109.67,111.31,50161.0
2020-03-24 11:10:00,111.31,111.32,110.03,110.25,36327.0,111.31,111.32,110.03,110.25,36327.0
2020-03-24 11:20:00,110.21,110.89,110.0,110.86,47961.0,110.21,110.89,110.0,110.86,47961.0
2020-03-24 11:30:00,110.86,111.12,109.69,111.07,35203.0,110.86,111.12,109.69,111.07,35203.0
2020-03-24 11:40:00,110.95,110.95,109.75,110.56,35493.0,110.95,110.95,109.75,110.56,35493.0
2020-03-24 11:50:00,110.46,111.14,110.17,110.68,39734.0,110.46,111.14,110.17,110.68,39734.0
2020-03-24 12:00:00,110.79,110.87,110.16,110.45,24276.0,110.79,110.87,110.16,110.45,24276.0
2020-03-24 12:10:00,110.57,111.53,110.17,111.53,48937.0,110.57,111.53,110.17,111.53,48937.0
2020-03-24 12:20:00,111.51,112.7,111.39,112.61,39342.0,111.51,112.7,111.39,112.61,39342.0
2020-03-24 12:30:00,112.57,112.79,111.91,112.55,18513.0,112.57,112.79,111.91,112.55,18513.0
2020-03-24 12:40:00,112.44,112.98,112.19,112.54,25760.0,112.44,112.98,112.19,112.54,25760.0
2020-03-24 12:50:00,112.62,112.97,111.72,111.72,13996.0,112.62,112.97,111.72,111.72,13996.0
2020-03-24 13:00:00,111.69,112.15,111.03,111.05,27186.0,111.69,112.15,111.03,111.05,27186.0
2020-03-24 13:10:00,111.05,111.76,110.53,110.55,19851.0,111.05,111.76,110.53,110.55,19851.0
2020-03-24 13:20:00,110.56,110.56,109.59,110.39,30533.0,110.56,110.56,109.59,110.39,30533.0
2020-03-24 13:30:00,110.36,111.62,110.36,110.81,20570.0,110.36,111.62,110.36,110.81,20570.0
2020-03-24 13:40:00,110.89,111.08,109.84,109.84,18401.0,110.89,111.08,109.84,109.84,18401.0
2020-03-24 13:50:00,109.99,110.04,109.0,109.54,34345.0,109.99,110.04,109.0,109.54,34345.0
2020-03-24 14:00:00,109.62,109.62,108.5,108.54,24007.0,109.62,109.62,108.5,108.54,24007.0
2020-03-24 14:10:00,108.56,109.94,108.39,109.37,31121.0,108.56,109.94,108.39,109.37,31121.0
2020-03-24 14:20:00,109.38,110.67,109.01,110.58,34246.0,109.38,110.67,109.01,110.58,34246.0
2020-03-24 14:30:00,110.51,111.63,110.26,111.56,23369.0,110.51,111.63,110.26,111.56,23369.0
2020-03-24 14:40:00,111.61,111.61,110.26,110.87,34359.0,111.61,111.61,110.26,110.87,34359.0
2020-03-24 14:50:00,110.81,112.5,110.72,112.36,25981.0,110.81,112.5,110.72,112.36,25981.0
2020-03-24 15:00:00,112.33,112.34,111.79,112.16,17703.0,112.33,112.34,111.79,112.16,17703.0
2020-03-24 15:10:00,112.14,112.38,111.91,112.0,45676.0,112.14,112.38,111.91,112.0,45676.0
2020-03-24 15:20:00,112.05,112.31,111.72,112.14,32704.0,112.05,112.31,111.72,112.14,32704.0
2020-03-24 15:30:00,112.19,112.61,111.91,112.25,40159.0,112.19,112.61,111.91,112.25,40159.0
2020-03-24 15:40:00,112.28,112.6,111.6,111.64,53404.0,112.28,112.6,111.6,111.64,53404.0
2020-03-24 15:50:00,111.67,112.82,111.2,112.22,196990.0,111.67,112.82,111.2,112.22,196990.0
2020-03-25 09:30:00,111.86,115.3,111.1,114.0,58933.0,111.86,115.3,111.1,114.0,58933.0
2020-03-25 09:40:00,114.32,114.33,111.2,111.48,52171.0,114.32,114.33,111.2,111.48,52171.0
2020-03-25 09:50:00,111.53,113.44,111.29,111.44,26219.0,111.53,113.44,111.29,111.44,26219.0
2020-03-25 10:00:00,111.48,112.27,110.75,111.47,27849.0,111.48,112.27,110.75,111.47,27849.0
2020-03-25 10:10:00,111.4,113.54,110.98,113.54,45583.0,111.4,113.54,110.98,113.54,45583.0
2020-03-25 10:20:00,113.4,114.87,111.59,112.88,45986.0,113.4,114.87,111.59,112.88,45986.0
2020-03-25 10:30:00,113.14,113.14,111.67,111.82,19199.0,113.14,113.14,111.67,111.82,19199.0
2020-03-25 10:40:00,111.76,112.65,111.5,112.56,41979.0,111.76,112.65,111.5,112.56,41979.0
2020-03-25 10:50:00,112.54,114.47,112.34,113.85,33739.0,112.54,114.47,112.34,113.85,33739.0
2020-03-25 11:00:00,114.11,114.79,113.24,114.08,46053.0,114.11,114.79,113.24,114.08,46053.0
2020-03-25 11:10:00,114.14,114.15,112.69,113.76,36825.0,114.14,114.15,112.69,113.76,36825.0
2020-03-25 11:20:00,113.72,113.72,112.43,112.75,38517.0,113.72,113.72,112.43,112.75,38517.0
2020-03-25 11:30:00,112.79,113.5,112.69,112.96,34087.0,112.79,113.5,112.69,112.96,34087.0
2020-03-25 11:40:00,112.94,113.47,112.75,113.33,24073.0,112.94,113.47,112.75,113.33,24073.0
2020-03-25 11:50:00,113.34,113.46,111.95,112.0,28865.0,113.34,113.46,111.95,112.0,28865.0
2020-03-25 12:00:00,111.98,113.09,111.98,112.55,38306.0,111.98,113.09,111.98,112.55,38306.0
2020-03-25 12:10:00,112.63,112.75,111.94,112.23,49318.0,112.63,112.75,111.94,112.23,49318.0
2020-03-25 12:20:00,112.19,112.52,111.92,111.95,27720.0,112.19,112.52,111.92,111.95,27720.0
2020-03-25 12:30:00,111.93,112.11,111.2,111.92,59163.0,111.93,112.11,111.2,111.92,59163.0
2020-03-25 12:40:00,111.85,112.59,111.8,112.27,20968.0,111.85,112.59,111.8,112.27,20968.0
2020-03-25 12:50:00,112.37,112.5,111.93,112.34,17936.0,112.37,112.5,111.93,112.34,17936.0
2020-03-25 13:00:00,112.42,113.14,112.21,113.1,18407.0,112.42,113.14,112.21,113.1,18407.0
2020-03-25 13:10:00,113.18,113.7,112.87,113.44,16212.0,113.18,113.7,112.87,113.44,16212.0
2020-03-25 13:20:00,113.45,113.64,112.92,113.35,32836.0,113.45,113.64,112.92,113.35,32836.0
2020-03-25 13:30:00,113.35,113.92,113.21,113.64,36737.0,113.35,113.92,113.21,113.64,36737.0
2020-03-25 13:40:00,113.65,113.75,112.25,113.04,33462.0,113.65,113.75,112.25,113.04,33462.0
2020-03-25 13:50:00,113.11,113.17,111.58,111.94,25038.0,113.11,113.17,111.58,111.94,25038.0
2020-03-25 14:00:00,111.98,112.2,111.21,111.79,23753.0,111.98,112.2,111.21,111.79,23753.0
2020-03-25 14:10:00,111.94,112.81,111.91,112.81,17445.0,111.94,112.81,111.91,112.81,17445.0
2020-03-25 14:20:00,112.65,113.17,111.87,112.03,30372.0,112.65,113.17,111.87,112.03,30372.0
2020-03-25 14:30:00,112.05,112.21,111.45,112.09,29207.0,112.05,112.21,111.45,112.09,29207.0
2020-03-25 14:40:00,112.07,112.24,111.6,112.06,28313.0,112.07,112.24,111.6,112.06,28313.0
2020-03-25 14:50:00,112.24,112.81,111.98,112.04,27136.0,112.24,112.81,111.98,112.04,27136.0
2020-03-25 15:00:00,112.16,112.67,111.86,112.09,28631.0,112.16,112.67,111.86,112.09,28631.0
2020-03-25 15:10:00,112.06,112.61,111.63,111.94,24209.0,112.06,112.61,111.63,111.94,24209.0
2020-03-25 15:20:00,111.81,112.04,110.22,110.33,45699.0,111.81,112.04,110.22,110.33,45699.0
2020-03-25 15:30:00,110.41,110.92,109.92,110.35,62994.0,110.41,110.92,109.92,110.35,62994.0
2020-03-25 15:40:00,110.45,110.63,108.93,109.39,101595.0,110.45,110.63,108.93,109.39,101595.0
2020-03-25 15:50:00,109.33,111.17,108.0,109.72,264783.0,109.33,111.17,108.0,109.72,264783.0
2020-03-26 09:30:00,110.25,113.41,109.02,112.38,52627.0,110.25,113.41,109.02,112.38,52627.0
2020-03-26 09:40:00,112.38,113.52,109.47,110.02,47822.0,112.38,113.52,109.47,110.02,47822.0
2020-03-26 09:50:00,110.02,111.79,109.81,111.65,31265.0,110.02,111.79,109.81,111.65,31265.0
2020-03-26 10:00:00,111.64,112.03,110.61,111.76,35473.0,111.64,112.03,110.61,111.76,35473.0
2020-03-26 10:10:00,112.0,112.0,111.0,111.51,39164.0,112.0,112.0,111.0,111.51,39164.0
2020-03-26 10:20:00,111.62,113.5,111.18,113.11,53431.0,111.62,113.5,111.18,113.11,53431.0
2020-03-26 10:30:00,113.14,113.65,111.54,111.54,48550.0,113.14,113.65,111.54,111.54,48550.0
2020-03-26 10:40:00,111.73,111.96,110.9,110.93,15405.0,111.73,111.96,110.9,110.93,15405.0
2020-03-26 10:50:00,110.82,111.57,110.42,111.48,19895.0,110.82,111.57,110.42,111.48,19895.0
2020-03-26 11:00:00,111.32,111.66,110.61,110.69,8533.0,111.32,111.66,110.61,110.69,8533.0
2020-03-26 11:10:00,110.66,110.71,108.61,109.94,88226.0,110.66,110.71,108.61,109.94,88226.0
2020-03-26 11:20:00,109.94,110.0,108.97,109.4,31975.0,109.94,110.0,108.97,109.4,31975.0
2020-03-26 11:30:00,109.5,110.22,109.19,109.94,48144.0,109.5,110.22,109.19,109.94,48144.0
2020-03-26 11:40:00,109.99,110.27,109.52,109.88,57678.0,109.99,110.27,109.52,109.88,57678.0
2020-03-26 11:50:00,109.97,110.55,109.28,110.5,47186.0,109.97,110.55,109.28,110.5,47186.0
2020-03-26 12:00:00,110.6,110.74,109.89,110.53,54104.0,110.6,110.74,109.89,110.53,54104.0
2020-03-26 12:10:00,110.43,110.45,109.81,109.97,36548.0,110.43,110.45,109.81,109.97,36548.0
2020-03-26 12:20:00,110.02,110.59,109.95,110.5,19735.0,110.02,110.59,109.95,110.5,19735.0
2020-03-26 12:30:00,110.41,110.52,110.06,110.25,20377.0,110.41,110.52,110.06,110.25,20377.0
2020-03-26 12:40:00,110.17,110.95,109.91,110.85,38446.0,110.17,110.95,109.91,110.85,38446.0
2020-03-26 12:50:00,110.8,110.91,110.13,110.68,24972.0,110.8,110.91,110.13,110.68,24972.0
2020-03-26 13:00:00,110.68,110.9,109.93,110.16,36144.0,110.68,110.9,109.93,110.16,36144.0
2020-03-26 13:10:00,110.21,110.63,109.75,110.46,29985.0,110.21,110.63,109.75,110.46,29985.0
2020-03-26 13:20:00,110.58,111.06,109.93,110.84,18771.0,110.58,111.06,109.93,110.84,18771.0
2020-03-26 13:30:00,110.84,111.11,109.94,111.08,29903.0,110.84,111.11,109.94,111.08,29903.0
2020-03-26 13:40:00,111.29,111.97,111.15,111.96,28551.0,111.29,111.97,111.15,111.96,28551.0
2020-03-26 13:50:00,111.96,112.28,111.59,111.96,18521.0,111.96,112.28,111.59,111.96,18521.0
2020-03-26 14:00:00,111.87,112.16,110.82,110.9,24364.0,111.87,112.16,110.82,110.9,24364.0
2020-03-26 14:10:00,110.98,111.21,110.35,110.76,33116.0,110.98,111.21,110.35,110.76,33116.0
2020-03-26 14:20:00,110.78,111.58,110.77,111.48,28166.0,110.78,111.58,110.77,111.48,28166.0
2020-03-26 14:30:00,111.61,111.86,110.93,111.37,20125.0,111.61,111.86,110.93,111.37,20125.0
2020-03-26 14:40:00,111.36,111.54,111.08,111.15,11965.0,111.36,111.54,111.08,111.15,11965.0
2020-03-26 14:50:00,111.1,111.4,110.95,111.22,20748.0,111.1,111.4,110.95,111.22,20748.0
2020-03-26 15:00:00,111.12,112.1,111.05,112.04,38367.0,111.12,112.1,111.05,112.04,38367.0
2020-03-26 15:10:00,112.07,112.51,111.97,112.3,21708.0,112.07,112.51,111.97,112.3,21708.0
2020-03-26 15:20:00,112.34,113.31,112.34,113.26,28261.0,112.34,113.31,112.34,113.26,28261.0
2020-03-26 15:30:00,113.32,114.02,112.56,113.01,46550.0,113.32,114.02,112.56,113.01,46550.0
2020-03-26 15:40:00,113.08,113.22,112.5,112.59,50455.0,113.08,113.22,112.5,112.59,50455.0
2020-03-26 15:50:00,112.53,115.59,112.52,115.29,230451.0,112.53,115.59,112.52,115.29,230451.0
2020-03-27 09:30:00,113.21,113.87,112.24,113.6,32613.0,113.21,113.87,112.24,113.6,32613.0
2020-03-27 09:40:00,113.43,113.83,112.19,112.19,55604.0,113.43,113.83,112.19,112.19,55604.0
2020-03-27 09:50:00,112.38,112.55,111.45,111.78,35974.0,112.38,112.55,111.45,111.78,35974.0
2020-03-27 10:00:00,111.78,112.16,111.28,111.64,30454.0,111.78,112.16,111.28,111.64,30454.0
2020-03-27 10:10:00,111.68,112.28,111.0,112.28,25560.0,111.68,112.28,111.0,112.28,25560.0
2020-03-27 10:20:00,112.28,112.37,110.95,111.41,32486.0,112.28,112.37,110.95,111.41,32486.0
2020-03-27 10:30:00,111.24,111.86,111.11,111.7,22558.0,111.24,111.86,111.11,111.7,22558.0
2020-03-27 10:40:00,111.53,111.79,111.21,111.55,14340.0,111.53,111.79,111.21,111.55,14340.0
2020-03-27 10:50:00,111.62,112.32,111.08,112.06,22044.0,111.62,112.32,111.08,112.06,22044.0
2020-03-27 11:00:00,112.06,112.56,111.83,112.56,12349.0,112.06,112.56,111.83,112.56,12349.0
2020-03-27 11:10:00,112.53,112.61,111.98,112.32,15187.0,112.53,112.61,111.98,112.32,15187.0
2020-03-27 11:20:00,112.17,112.25,111.17,111.36,30702.0,112.17,112.25,111.17,111.36,30702.0
2020-03-27 11:30:00,111.28,111.51,110.7,110.9,22967.0,111.28,111.51,110.7,110.9,22967.0
2020-03-27 11:40:00,110.81,110.91,110.04,110.12,20268.0,110.81,110.91,110.04,110.12,20268.0
2020-03-27 11:50:00,110.34,110.74,110.05,110.35,24313.0,110.34,110.74,110.05,110.35,24313.0
2020-03-27 12:00:00,110.52,110.71,110.0,110.38,17634.0,110.52,110.71,110.0,110.38,17634.0
2020-03-27 12:10:00,110.57,110.99,110.42,110.99,16644.0,110.57,110.99,110.42,110.99,16644.0
2020-03-27 12:20:00,110.88,110.9,110.14,110.56,29105.0,110.88,110.9,110.14,110.56,29105.0
2020-03-27 12:30:00,110.31,110.99,110.21,110.81,8705.0,110.31,110.99,110.21,110.81,8705.0
2020-03-27 12:40:00,110.92,111.06,110.65,110.71,19280.0,110.92,111.06,110.65,110.71,19280.0
2020-03-27 12:50:00,110.68,111.0,110.42,110.95,18812.0,110.68,111.0,110.42,110.95,18812.0
2020-03-27 13:00:00,110.92,111.13,110.8,110.92,20339.0,110.92,111.13,110.8,110.92,20339.0
2020-03-27 13:10:00,110.92,111.06,110.71,110.84,19975.0,110.92,111.06,110.71,110.84,19975.0
2020-03-27 13:20:00,110.87,111.95,110.69,111.08,49869.0,110.87,111.95,110.69,111.08,49869.0
2020-03-27 13:30:00,111.14,112.43,111.1,112.43,33776.0,111.14,112.43,111.1,112.43,33776.0
2020-03-27 13:40:00,112.4,112.5,111.53,112.27,41057.0,112.4,112.5,111.53,112.27,41057.0
2020-03-27 13:50:00,112.33,112.45,112.05,112.35,22747.0,112.33,112.45,112.05,112.35,22747.0
2020-03-27 14:00:00,112.31,112.4,111.93,112.16,25401.0,112.31,112.4,111.93,112.16,25401.0
2020-03-27 14:10:00,112.17,112.57,111.99,112.0,20557.0,112.17,112.57,111.99,112.0,20557.0
2020-03-27 14:20:00,112.07,112.51,111.98,112.51,17979.0,112.07,112.51,111.98,112.51,17979.0
2020-03-27 14:30:00,112.51,113.5,112.47,113.33,14546.0,112.51,113.5,112.47,113.33,14546.0
2020-03-27 14:40:00,113.4,113.5,112.44,112.49,29455.0,113.4,113.5,112.44,112.49,29455.0
2020-03-27 14:50:00,112.67,113.85,112.64,113.53,25972.0,112.67,113.85,112.64,113.53,25972.0
2020-03-27 15:00:00,113.53,114.07,113.33,113.94,41720.0,113.53,114.07,113.33,113.94,41720.0
2020-03-27 15:10:00,114.01,114.14,113.41,113.71,74996.0,114.01,114.14,113.41,113.71,74996.0
2020-03-27 15:20:00,113.66,114.58,113.63,114.21,123712.0,113.66,114.58,113.63,114.21,123712.0
2020-03-27 15:30:00,114.19,114.35,113.29,113.35,67353.0,114.19,114.35,113.29,113.35,67353.0
2020-03-27 15:40:00,113.46,113.49,112.37,112.41,25890.0,113.46,113.49,112.37,112.41,25890.0
2020-03-27 15:50:00,112.34,112.39,110.82,111.56,179731.0,112.34,112.39,110.82,111.56,179731.0
2020-03-30 09:30:00,113.88,116.98,112.88,115.3,144580.0,113.88,116.98,112.88,115.3,144580.0
2020-03-30 09:40:00,115.55,116.49,114.51,116.48,143524.0,115.55,116.49,114.51,116.48,143524.0
2020-03-30 09:50:00,116.46,118.4,116.41,117.76,141743.0,116.46,118.4,116.41,117.76,141743.0
2020-03-30 10:00:00,117.77,118.5,116.8,118.17,56774.0,117.77,118.5,116.8,118.17,56774.0
2020-03-30 10:10:00,118.09,119.36,117.63,119.2,114960.0,118.09,119.36,117.63,119.2,114960.0
2020-03-30 10:20:00,119.11,119.28,117.8,117.85,200063.0,119.11,119.28,117.8,117.85,200063.0
2020-03-30 10:30:00,117.75,118.24,117.42,117.96,154888.0,117.75,118.24,117.42,117.96,154888.0
2020-03-30 10:40:00,117.77,118.13,117.08,117.53,24308.0,117.77,118.13,117.08,117.53,24308.0
2020-03-30 10:50:00,117.52,117.52,116.68,117.5,23219.0,117.52,117.52,116.68,117.5,23219.0
2020-03-30 11:00:00,117.55,117.85,116.98,117.27,53461.0,117.55,117.85,116.98,117.27,53461.0
2020-03-30 11:10:00,117.31,117.68,116.75,116.78,22521.0,117.31,117.68,116.75,116.78,22521.0
2020-03-30 11:20:00,117.0,117.32,116.54,116.71,30014.0,117.0,117.32,116.54,116.71,30014.0
2020-03-30 11:30:00,116.82,116.87,115.87,116.26,33268.0,116.82,116.87,115.87,116.26,33268.0
2020-03-30 11:40:00,116.34,116.97,116.16,116.16,36801.0,116.34,116.97,116.16,116.16,36801.0
2020-03-30 11:50:00,116.16,116.37,115.86,116.09,47234.0,116.16,116.37,115.86,116.09,47234.0
2020-03-30 12:00:00,116.08,116.27,115.46,115.49,63645.0,116.08,116.27,115.46,115.49,63645.0
2020-03-30 12:10:00,115.44,116.56,115.28,116.09,40247.0,115.44,116.56,115.28,116.09,40247.0
2020-03-30 12:20:00,116.17,116.58,115.83,116.25,29170.0,116.17,116.58,115.83,116.25,29170.0
2020-03-30 12:30:00,116.38,117.23,116.05,117.21,39333.0,116.38,117.23,116.05,117.21,39333.0
2020-03-30 12:40:00,117.23,117.42,116.25,116.59,37183.0,117.23,117.42,116.25,116.59,37183.0
2020-03-30 12:50:00,116.65,117.1,116.26,117.05,24668.0,116.65,117.1,116.26,117.05,24668.0
2020-03-30 13:00:00,116.92,117.4,116.79,117.09,40160.0,116.92,117.4,116.79,117.09,40160.0
2020-03-30 13:10:00,117.16,117.74,117.16,117.68,24649.0,117.16,117.74,117.16,117.68,24649.0
2020-03-30 13:20:00,117.74,117.97,117.04,117.11,36320.0,117.74,117.97,117.04,117.11,36320.0
2020-03-30 13:30:00,117.12,117.18,116.51,117.07,53069.0,117.12,117.18,116.51,117.07,53069.0
2020-03-30 13:40:00,117.11,117.38,116.92,117.07,37960.0,117.11,117.38,116.92,117.07,37960.0
2020-03-30 13:50:00,117.12,117.64,116.92,117.59,46579.0,117.12,117.64,116.92,117.59,46579.0
2020-03-30 14:00:00,117.6,117.6,116.7,116.78,46407.0,117.6,117.6,116.7,116.78,46407.0
2020-03-30 14:10:00,116.81,117.39,116.6,117.26,31210.0,116.81,117.39,116.6,117.26,31210.0
2020-03-30 14:20:00,117.2,117.73,116.87,117.66,26611.0,117.2,117.73,116.87,117.66,26611.0
2020-03-30 14:30:00,117.56,117.99,117.43,117.93,33925.0,117.56,117.99,117.43,117.93,33925.0
2020-03-30 14:40:00,117.92,118.13,117.78,118.08,39792.0,117.92,118.13,117.78,118.08,39792.0
2020-03-30 14:50:00,118.09,118.19,117.75,117.88,54277.0,118.09,118.19,117.75,117.88,54277.0
2020-03-30 15:00:00,117.95,118.3,117.75,118.26,26397.0,117.95,118.3,117.75,118.26,26397.0
2020-03-30 15:10:00,118.3,118.76,118.24,118.76,27298.0,118.3,118.76,118.24,118.76,27298.0
2020-03-30 15:20:00,118.76,119.0,117.81,118.15,44187.0,118.76,119.0,117.81,118.15,44187.0
2020-03-30 15:30:00,118.17,119.02,118.06,118.94,57291.0,118.17,119.02,118.06,118.94,57291.0
2020-03-30 15:40:00,118.97,119.45,118.22,118.86,61700.0,118.97,119.45,118.22,118.86,61700.0
2020-03-30 15:50:00,118.87,119.89,117.99,118.46,342398.0,118.87,119.89,117.99,118.46,342398.0
2020-03-31 09:30:00,118.33,119.53,117.47,118.73,39695.0,118.33,119.53,117.47,118.73,39695.0
2020-03-31 09:40:00,118.75,119.41,118.39,118.57,31991.0,118.75,119.41,118.39,118.57,31991.0
2020-03-31 09:50:00,118.5,120.7,118.24,120.06,23383.0,118.5,120.7,118.24,120.06,23383.0
2020-03-31 10:00:00,120.07,120.15,118.46,118.99,26393.0,120.07,120.15,118.46,118.99,26393.0
2020-03-31 10:10:00,119.15,119.67,119.0,119.22,14198.0,119.15,119.67,119.0,119.22,14198.0
2020-03-31 10:20:00,118.98,119.09,117.82,117.83,24503.0,118.98,119.09,117.82,117.83,24503.0
2020-03-31 10:30:00,117.88,118.3,117.24,117.74,27647.0,117.88,118.3,117.24,117.74,27647.0
2020-03-31 10:40:00,117.78,118.37,117.58,118.29,34517.0,117.78,118.37,117.58,118.29,34517.0
2020-03-31 10:50:00,118.17,118.41,118.0,118.31,34586.0,118.17,118.41,118.0,118.31,34586.0
2020-03-31 11:00:00,118.28,118.69,118.09,118.46,35213.0,118.28,118.69,118.09,118.46,35213.0
2020-03-31 11:10:00,118.59,119.33,118.59,119.08,17049.0,118.59,119.33,118.59,119.08,17049.0
2020-03-31 11:20:00,119.11,119.38,118.96,119.33,21319.0,119.11,119.38,118.96,119.33,21319.0
2020-03-31 11:30:00,119.36,119.46,118.88,118.88,39304.0,119.36,119.46,118.88,118.88,39304.0
2020-03-31 11:40:00,118.93,119.34,118.91,119.3,20484.0,118.93,119.34,118.91,119.3,20484.0
2020-03-31 11:50:00,119.33,119.48,119.2,119.41,15464.0,119.33,119.48,119.2,119.41,15464.0
2020-03-31 12:00:00,119.46,119.72,119.26,119.63,9236.0,119.46,119.72,119.26,119.63,9236.0
2020-03-31 12:10:00,119.71,119.82,119.29,119.29,28763.0,119.71,119.82,119.29,119.29,28763.0
2020-03-31 12:20:00,119.36,119.68,119.09,119.29,28944.0,119.36,119.68,119.09,119.29,28944.0
2020-03-31 12:30:00,119.32,119.34,118.77,119.07,40064.0,119.32,119.34,118.77,119.07,40064.0
2020-03-31 12:40:00,119.13,119.33,118.79,118.95,20649.0,119.13,119.33,118.79,118.95,20649.0
2020-03-31 12:50:00,118.94,119.13,118.71,118.78,23811.0,118.94,119.13,118.71,118.78,23811.0
2020-03-31 13:00:00,118.8,119.16,118.66,118.91,16662.0,118.8,119.16,118.66,118.91,16662.0
2020-03-31 13:10:00,118.98,119.21,118.29,118.46,10710.0,118.98,119.21,118.29,118.46,10710.0
2020-03-31 13:20:00,118.46,118.47,117.87,118.42,15329.0,118.46,118.47,117.87,118.42,15329.0
2020-03-31 13:30:00,118.29,118.76,117.88,118.61,15871.0,118.29,118.76,117.88,118.61,15871.0
2020-03-31 13:40:00,118.7,119.35,118.66,119.35,15461.0,118.7,119.35,118.66,119.35,15461.0
2020-03-31 13:50:00,119.37,119.39,118.96,119.39,16744.0,119.37,119.39,118.96,119.39,16744.0
2020-03-31 14:00:00,119.31,119.44,118.24,119.34,20008.0,119.31,119.44,118.24,119.34,20008.0
2020-03-31 14:10:00,119.34,119.76,118.58,118.79,17828.0,119.34,119.76,118.58,118.79,17828.0
2020-03-31 14:20:00,118.83,118.97,118.49,118.93,6600.0,118.83,118.97,118.49,118.93,6600.0
2020-03-31 14:30:00,118.81,119.2,118.59,119.2,10675.0,118.81,119.2,118.59,119.2,10675.0
2020-03-31 14:40:00,119.23,119.3,118.68,118.7,12310.0,119.23,119.3,118.68,118.7,12310.0
2020-03-31 14:50:00,118.81,119.29,118.8,118.99,13640.0,118.81,119.29,118.8,118.99,13640.0
2020-03-31 15:00:00,118.97,119.15,118.4,118.62,14802.0,118.97,119.15,118.4,118.62,14802.0
2020-03-31 15:10:00,118.59,118.64,117.22,117.3,26797.0,118.59,118.64,117.22,117.3,26797.0
2020-03-31 15:20:00,117.33,117.85,117.08,117.5,44917.0,117.33,117.85,117.08,117.5,44917.0
2020-03-31 15:30:00,117.53,118.69,117.53,118.61,19796.0,117.53,118.69,117.53,118.61,19796.0
2020-03-31 15:40:00,118.72,118.83,118.3,118.61,45771.0,118.72,118.83,118.3,118.61,45771.0
2020-03-31 15:50:00,118.66,118.77,116.29,118.59,202563.0,118.66,118.77,116.29,118.59,202563.0
2020-04-01 09:30:00,115.52,116.85,114.66,115.37,87457.0,115.52,116.85,114.66,115.37,87457.0
2020-04-01 09:40:00,115.26,120.81,115.25,120.68,102743.0,115.26,120.81,115.25,120.68,102743.0
2020-04-01 09:50:00,120.18,121.72,119.26,121.45,111280.0,120.18,121.72,119.26,121.45,111280.0
2020-04-01 10:00:00,121.45,122.0,120.26,121.82,48474.0,121.45,122.0,120.26,121.82,48474.0
2020-04-01 10:10:00,121.83,123.19,121.82,122.34,89117.0,121.83,123.19,121.82,122.34,89117.0
2020-04-01 10:20:00,122.15,122.83,121.25,122.83,73378.0,122.15,122.83,121.25,122.83,73378.0
2020-04-01 10:30:00,122.81,123.91,122.43,123.4,92268.0,122.81,123.91,122.43,123.4,92268.0
2020-04-01 10:40:00,123.46,123.69,121.8,122.27,90518.0,123.46,123.69,121.8,122.27,90518.0
2020-04-01 10:50:00,122.04,122.6,121.52,122.47,67234.0,122.04,122.6,121.52,122.47,67234.0
2020-04-01 11:00:00,122.46,123.23,122.0,122.71,50867.0,122.46,123.23,122.0,122.71,50867.0
2020-04-01 11:10:00,122.73,122.95,121.83,122.14,46514.0,122.73,122.95,121.83,122.14,46514.0
2020-04-01 11:20:00,122.21,122.44,121.01,121.19,39751.0,122.21,122.44,121.01,121.19,39751.0
2020-04-01 11:30:00,121.03,121.1,119.22,119.31,113720.0,121.03,121.1,119.22,119.31,113720.0
2020-04-01 11:40:00,119.33,120.07,118.52,118.53,67217.0,119.33,120.07,118.52,118.53,67217.0
2020-04-01 11:50:00,118.57,119.83,118.4,118.67,93941.0,118.57,119.83,118.4,118.67,93941.0
2020-04-01 12:00:00,118.76,118.76,117.21,118.09,46469.0,118.76,118.76,117.21,118.09,46469.0
2020-04-01 12:10:00,117.96,118.44,117.15,117.44,46791.0,117.96,118.44,117.15,117.44,46791.0
2020-04-01 12:20:00,117.5,118.17,117.08,117.44,30167.0,117.5,118.17,117.08,117.44,30167.0
2020-04-01 12:30:00,117.43,117.9,116.68,116.93,58384.0,117.43,117.9,116.68,116.93,58384.0
2020-04-01 12:40:00,116.88,117.09,116.35,116.85,22839.0,116.88,117.09,116.35,116.85,22839.0
2020-04-01 12:50:00,116.71,117.71,116.56,117.58,40575.0,116.71,117.71,116.56,117.58,40575.0
2020-04-01 13:00:00,117.52,118.15,116.62,117.17,49992.0,117.52,118.15,116.62,117.17,49992.0
2020-04-01 13:10:00,116.97,117.27,116.63,116.9,27439.0,116.97,117.27,116.63,116.9,27439.0
2020-04-01 13:20:00,116.96,118.58,116.95,118.58,39180.0,116.96,118.58,116.95,118.58,39180.0
2020-04-01 13:30:00,118.56,119.15,118.2,118.58,38074.0,118.56,119.15,118.2,118.58,38074.0
2020-04-01 13:40:00,118.48,118.57,117.08,117.34,32949.0,118.48,118.57,117.08,117.34,32949.0
2020-04-01 13:50:00,117.47,118.2,116.89,118.19,22435.0,117.47,118.2,116.89,118.19,22435.0
2020-04-01 14:00:00,118.09,118.26,116.74,116.74,26040.0,118.09,118.26,116.74,116.74,26040.0
2020-04-01 14:10:00,116.71,116.95,116.13,116.32,31937.0,116.71,116.95,116.13,116.32,31937.0
2020-04-01 14:20:00,116.33,116.82,116.2,116.61,21045.0,116.33,116.82,116.2,116.61,21045.0
2020-04-01 14:30:00,116.72,116.72,116.0,116.5,25454.0,116.72,116.72,116.0,116.5,25454.0
2020-04-01 14:40:00,116.44,116.49,116.05,116.49,28206.0,116.44,116.49,116.05,116.49,28206.0
2020-04-01 14:50:00,116.4,116.74,115.9,116.11,31590.0,116.4,116.74,115.9,116.11,31590.0
2020-04-01 15:00:00,116.22,116.26,115.67,115.96,93601.0,116.22,116.26,115.67,115.96,93601.0
2020-04-01 15:10:00,115.98,116.3,115.77,116.2,59944.0,115.98,116.3,115.77,116.2,59944.0
2020-04-01 15:20:00,116.13,116.24,115.72,115.72,30849.0,116.13,116.24,115.72,115.72,30849.0
2020-04-01 15:30:00,115.69,116.13,115.65,115.88,43308.0,115.69,116.13,115.65,115.88,43308.0
2020-04-01 15:40:00,115.84,116.45,115.83,116.12,50188.0,115.84,116.45,115.83,116.12,50188.0
2020-04-01 15:50:00,116.06,116.81,115.87,116.27,116403.0,116.06,116.81,115.87,116.27,116403.0
2020-04-02 09:30:00,117.09,119.15,116.51,118.54,66371.0,117.09,119.15,116.51,118.54,66371.0
2020-04-02 09:40:00,118.45,119.5,117.68,117.86,42397.0,118.45,119.5,117.68,117.86,42397.0
2020-04-02 09:50:00,117.55,118.54,117.35,118.09,8365.0,117.55,118.54,117.35,118.09,8365.0
2020-04-02 10:00:00,118.28,119.19,118.27,119.12,31093.0,118.28,119.19,118.27,119.12,31093.0
2020-04-02 10:10:00,119.2,120.12,118.18,118.18,38914.0,119.2,120.12,118.18,118.18,38914.0
2020-04-02 10:20:00,118.26,118.65,117.46,118.65,49424.0,118.26,118.65,117.46,118.65,49424.0
2020-04-02 10:30:00,118.43,118.89,117.78,118.38,18941.0,118.43,118.89,117.78,118.38,18941.0
2020-04-02 10:40:00,118.38,118.6,116.71,116.86,23746.0,118.38,118.6,116.71,116.86,23746.0
2020-04-02 10:50:00,116.71,117.48,116.16,117.42,22330.0,116.71,117.48,116.16,117.42,22330.0
2020-04-02 11:00:00,117.43,118.29,117.15,117.55,26114.0,117.43,118.29,117.15,117.55,26114.0
2020-04-02 11:10:00,117.58,118.43,117.27,118.32,16280.0,117.58,118.43,117.27,118.32,16280.0
2020-04-02 11:20:00,118.31,118.46,117.68,118.11,22682.0,118.31,118.46,117.68,118.11,22682.0
2020-04-02 11:30:00,118.05,118.3,117.38,117.77,19564.0,118.05,118.3,117.38,117.77,19564.0
2020-04-02 11:40:00,117.79,118.06,117.25,117.77,17507.0,117.79,118.06,117.25,117.77,17507.0
2020-04-02 11:50:00,117.69,117.77,116.78,117.4,14398.0,117.69,117.77,116.78,117.4,14398.0
2020-04-02 12:00:00,117.25,117.44,116.71,116.99,7061.0,117.25,117.44,116.71,116.99,7061.0
2020-04-02 12:10:00,116.83,117.34,116.59,116.98,13762.0,116.83,117.34,116.59,116.98,13762.0
2020-04-02 12:20:00,116.98,117.55,116.77,116.78,24409.0,116.98,117.55,116.77,116.78,24409.0
2020-04-02 12:30:00,116.85,117.01,116.41,116.55,11874.0,116.85,117.01,116.41,116.55,11874.0
2020-04-02 12:40:00,116.56,117.28,116.56,116.89,13504.0,116.56,117.28,116.56,116.89,13504.0
2020-04-02 12:50:00,116.82,117.3,116.8,117.01,10200.0,116.82,117.3,116.8,117.01,10200.0
2020-04-02 13:00:00,117.09,117.43,116.89,117.17,21564.0,117.09,117.43,116.89,117.17,21564.0
2020-04-02 13:10:00,117.0,117.16,116.84,116.84,22328.0,117.0,117.16,116.84,116.84,22328.0
2020-04-02 13:20:00,116.8,116.93,115.49,115.75,27140.0,116.8,116.93,115.49,115.75,27140.0
2020-04-02 13:30:00,115.75,116.18,115.57,115.93,23534.0,115.75,116.18,115.57,115.93,23534.0
2020-04-02 13:40:00,116.06,116.79,115.94,116.23,15400.0,116.06,116.79,115.94,116.23,15400.0
2020-04-02 13:50:00,116.2,116.68,116.13,116.45,28170.0,116.2,116.68,116.13,116.45,28170.0
2020-04-02 14:00:00,116.5,116.67,116.29,116.45,38485.0,116.5,116.67,116.29,116.45,38485.0
2020-04-02 14:10:00,116.45,117.07,116.38,116.54,31158.0,116.45,117.07,116.38,116.54,31158.0
2020-04-02 14:20:00,116.58,116.93,116.46,116.67,16935.0,116.58,116.93,116.46,116.67,16935.0
2020-04-02 14:30:00,116.61,116.82,116.41,116.72,20233.0,116.61,116.82,116.41,116.72,20233.0
2020-04-02 14:40:00,116.73,116.87,116.44,116.56,27222.0,116.73,116.87,116.44,116.56,27222.0
2020-04-02 14:50:00,116.5,117.81,116.47,117.73,18927.0,116.5,117.81,116.47,117.73,18927.0
2020-04-02 15:00:00,117.74,118.09,117.06,117.4,29327.0,117.74,118.09,117.06,117.4,29327.0
2020-04-02 15:10:00,117.33,117.4,116.63,116.97,22191.0,117.33,117.4,116.63,116.97,22191.0
2020-04-02 15:20:00,117.02,117.22,116.04,116.36,24725.0,117.02,117.22,116.04,116.36,24725.0
2020-04-02 15:30:00,116.37,116.87,116.08,116.68,41498.0,116.37,116.87,116.08,116.68,41498.0
2020-04-02 15:40:00,116.73,118.0,116.73,117.76,40483.0,116.73,118.0,116.73,117.76,40483.0
2020-04-02 15:50:00,117.82,119.84,117.75,119.5,173171.0,117.82,119.84,117.75,119.5,173171.0
2020-04-03 09:30:00,119.34,120.34,118.57,120.22,57275.0,119.34,120.34,118.57,120.22,57275.0
2020-04-03 09:40:00,120.26,120.5,119.11,119.45,24981.0,120.26,120.5,119.11,119.45,24981.0
2020-04-03 09:50:00,119.33,121.3,118.69,121.27,38494.0,119.33,121.3,118.69,121.27,38494.0
2020-04-03 10:00:00,120.89,121.6,119.84,119.93,21239.0,120.89,121.6,119.84,119.93,21239.0
2020-04-03 10:10:00,119.96,120.01,118.55,118.72,16532.0,119.96,120.01,118.55,118.72,16532.0
2020-04-03 10:20:00,118.65,119.63,118.55,119.42,14141.0,118.65,119.63,118.55,119.42,14141.0
2020-04-03 10:30:00,119.37,120.02,118.88,119.33,17433.0,119.37,120.02,118.88,119.33,17433.0
2020-04-03 10:40:00,119.37,119.61,118.73,119.53,12014.0,119.37,119.61,118.73,119.53,12014.0
2020-04-03 10:50:00,119.41,119.49,118.94,119.29,19060.0,119.41,119.49,118.94,119.29,19060.0
2020-04-03 11:00:00,119.26,119.67,119.22,119.55,10642.0,119.26,119.67,119.22,119.55,10642.0
2020-04-03 11:10:00,119.55,119.98,119.49,119.76,8862.0,119.55,119.98,119.49,119.76,8862.0
2020-04-03 11:20:00,119.76,119.94,119.54,119.88,7867.0,119.76,119.94,119.54,119.88,7867.0
2020-04-03 11:30:00,119.81,120.0,119.56,120.0,14233.0,119.81,120.0,119.56,120.0,14233.0
2020-04-03 11:40:00,119.91,120.0,119.32,119.51,9129.0,119.91,120.0,119.32,119.51,9129.0
2020-04-03 11:50:00,119.62,119.82,119.34,119.71,10996.0,119.62,119.82,119.34,119.71,10996.0
2020-04-03 12:00:00,119.76,119.9,118.97,119.04,20823.0,119.76,119.9,118.97,119.04,20823.0
2020-04-03 12:10:00,119.06,119.29,118.85,119.06,13450.0,119.06,119.29,118.85,119.06,13450.0
2020-04-03 12:20:00,118.99,119.43,118.78,118.87,21416.0,118.99,119.43,118.78,118.87,21416.0
2020-04-03 12:30:00,118.91,119.11,118.69,119.0,18781.0,118.91,119.11,118.69,119.0,18781.0
2020-04-03 12:40:00,119.0,119.51,118.86,119.5,15706.0,119.0,119.51,118.86,119.5,15706.0
2020-04-03 12:50:00,119.51,119.6,119.01,119.11,13031.0,119.51,119.6,119.01,119.11,13031.0
2020-04-03 13:00:00,119.16,119.33,118.99,119.24,15253.0,119.16,119.33,118.99,119.24,15253.0
2020-04-03 13:10:00,119.24,119.34,119.05,119.05,13085.0,119.24,119.34,119.05,119.05,13085.0
2020-04-03 13:20:00,119.08,119.14,118.65,118.86,13722.0,119.08,119.14,118.65,118.86,13722.0
2020-04-03 13:30:00,118.78,118.89,118.72,118.73,13224.0,118.78,118.89,118.72,118.73,13224.0
2020-04-03 13:40:00,118.75,119.0,118.39,118.83,19001.0,118.75,119.0,118.39,118.83,19001.0
2020-04-03 13:50:00,118.9,119.06,118.58,118.69,11869.0,118.9,119.06,118.58,118.69,11869.0
2020-04-03 14:00:00,118.71,118.81,118.12,118.27,9686.0,118.71,118.81,118.12,118.27,9686.0
2020-04-03 14:10:00,118.23,118.28,117.77,117.92,21484.0,118.23,118.28,117.77,117.92,21484.0
2020-04-03 14:20:00,117.92,118.85,117.85,118.81,14044.0,117.92,118.85,117.85,118.81,14044.0
2020-04-03 14:30:00,118.81,118.9,118.26,118.57,13914.0,118.81,118.9,118.26,118.57,13914.0
2020-04-03 14:40:00,118.57,118.71,118.37,118.66,11054.0,118.57,118.71,118.37,118.66,11054.0
2020-04-03 14:50:00,118.7,119.05,118.57,119.04,17620.0,118.7,119.05,118.57,119.04,17620.0
2020-04-03 15:00:00,118.99,119.12,118.6,118.78,22310.0,118.99,119.12,118.6,118.78,22310.0
2020-04-03 15:10:00,118.8,119.0,118.39,118.97,13423.0,118.8,119.0,118.39,118.97,13423.0
2020-04-03 15:20:00,118.97,119.15,118.61,118.67,15382.0,118.97,119.15,118.61,118.67,15382.0
2020-04-03 15:30:00,118.69,118.71,118.02,118.17,23700.0,118.69,118.71,118.02,118.17,23700.0
2020-04-03 15:40:00,118.2,118.44,117.95,118.34,39719.0,118.2,118.44,117.95,118.34,39719.0
2020-04-03 15:50:00,118.41,118.95,118.28,118.49,91720.0,118.41,118.95,118.28,118.49,91720.0
2020-04-06 09:30:00,120.76,121.0,119.01,120.54,90610.0,120.76,121.0,119.01,120.54,90610.0
2020-04-06 09:40:00,120.57,122.0,120.27,121.77,21214.0,120.57,122.0,120.27,121.77,21214.0
2020-04-06 09:50:00,121.83,122.48,121.42,122.03,54179.0,121.83,122.48,121.42,122.03,54179.0
2020-04-06 10:00:00,122.03,122.03,120.7,121.17,31152.0,122.03,122.03,120.7,121.17,31152.0
2020-04-06 10:10:00,121.15,121.15,120.55,120.9,13340.0,121.15,121.15,120.55,120.9,13340.0
2020-04-06 10:20:00,120.77,121.61,120.66,120.66,16671.0,120.77,121.61,120.66,120.66,16671.0
2020-04-06 10:30:00,120.68,121.37,120.12,121.34,47266.0,120.68,121.37,120.12,121.34,47266.0
2020-04-06 10:40:00,121.49,121.49,120.65,121.01,22849.0,121.49,121.49,120.65,121.01,22849.0
2020-04-06 10:50:00,121.01,121.19,120.83,121.16,10813.0,121.01,121.19,120.83,121.16,10813.0
2020-04-06 11:00:00,121.32,121.79,121.11,121.79,27872.0,121.32,121.79,121.11,121.79,27872.0
2020-04-06 11:10:00,121.79,122.17,121.79,121.96,33715.0,121.79,122.17,121.79,121.96,33715.0
2020-04-06 11:20:00,121.92,122.15,121.75,122.04,20072.0,121.92,122.15,121.75,122.04,20072.0
2020-04-06 11:30:00,121.99,122.04,121.33,121.64,15821.0,121.99,122.04,121.33,121.64,15821.0
2020-04-06 11:40:00,121.65,122.0,121.61,121.85,11712.0,121.65,122.0,121.61,121.85,11712.0
2020-04-06 11:50:00,121.83,121.83,121.44,121.6,8080.0,121.83,121.83,121.44,121.6,8080.0
2020-04-06 12:00:00,121.68,121.94,121.54,121.67,13474.0,121.68,121.94,121.54,121.67,13474.0
2020-04-06 12:10:00,121.66,121.79,121.5,121.77,15682.0,121.66,121.79,121.5,121.77,15682.0
2020-04-06 12:20:00,121.82,122.01,121.73,121.84,24258.0,121.82,122.01,121.73,121.84,24258.0
2020-04-06 12:30:00,121.78,122.0,121.78,121.96,13567.0,121.78,122.0,121.78,121.96,13567.0
2020-04-06 12:40:00,121.96,122.05,121.58,121.71,12488.0,121.96,122.05,121.58,121.71,12488.0
2020-04-06 12:50:00,121.64,121.92,121.58,121.92,8770.0,121.64,121.92,121.58,121.92,8770.0
2020-04-06 13:00:00,121.89,122.0,121.53,121.67,10424.0,121.89,122.0,121.53,121.67,10424.0
2020-04-06 13:10:00,121.73,121.85,121.3,121.4,13952.0,121.73,121.85,121.3,121.4,13952.0
2020-04-06 13:20:00,121.48,121.7,121.33,121.49,7873.0,121.48,121.7,121.33,121.49,7873.0
2020-04-06 13:30:00,121.62,121.74,121.51,121.55,13058.0,121.62,121.74,121.51,121.55,13058.0
2020-04-06 13:40:00,121.65,122.01,121.64,121.94,20709.0,121.65,122.01,121.64,121.94,20709.0
2020-04-06 13:50:00,121.88,121.95,121.63,121.66,9462.0,121.88,121.95,121.63,121.66,9462.0
2020-04-06 14:00:00,121.75,122.0,121.56,121.7,12936.0,121.75,122.0,121.56,121.7,12936.0
2020-04-06 14:10:00,121.6,121.69,120.88,120.95,16666.0,121.6,121.69,120.88,120.95,16666.0
2020-04-06 14:20:00,120.91,120.91,120.43,120.53,9464.0,120.91,120.91,120.43,120.53,9464.0
2020-04-06 14:30:00,120.47,120.67,120.05,120.28,15517.0,120.47,120.67,120.05,120.28,15517.0
2020-04-06 14:40:00,120.4,120.61,120.08,120.57,17687.0,120.4,120.61,120.08,120.57,17687.0
2020-04-06 14:50:00,120.62,120.96,120.46,120.75,10319.0,120.62,120.96,120.46,120.75,10319.0
2020-04-06 15:00:00,120.79,120.98,120.53,120.58,16006.0,120.79,120.98,120.53,120.58,16006.0
2020-04-06 15:10:00,120.6,120.66,119.53,119.63,31719.0,120.6,120.66,119.53,119.63,31719.0
2020-04-06 15:20:00,119.65,120.1,119.64,120.0,31231.0,119.65,120.1,119.64,120.0,31231.0
2020-04-06 15:30:00,119.98,120.05,119.63,119.97,40270.0,119.98,120.05,119.63,119.97,40270.0
2020-04-06 15:40:00,119.97,120.63,119.93,120.48,32658.0,119.97,120.63,119.93,120.48,32658.0
2020-04-06 15:50:00,120.55,121.84,120.51,121.34,195873.0,120.55,121.84,120.51,121.34,195873.0
2020-04-07 09:30:00,123.43,123.7,119.0,119.01,121085.0,123.43,123.7,119.0,119.01,121085.0
2020-04-07 09:40:00,119.83,120.42,117.78,118.43,78572.0,119.83,120.42,117.78,118.43,78572.0
2020-04-07 09:50:00,118.44,119.82,117.53,117.58,78427.0,118.44,119.82,117.53,117.58,78427.0
2020-04-07 10:00:00,117.79,118.82,117.2,118.02,64353.0,117.79,118.82,117.2,118.02,64353.0
2020-04-07 10:10:00,118.15,118.85,117.66,118.57,56490.0,118.15,118.85,117.66,118.57,56490.0
2020-04-07 10:20:00,118.68,119.19,118.42,118.57,40530.0,118.68,119.19,118.42,118.57,40530.0
2020-04-07 10:30:00,118.56,120.08,118.46,119.93,27349.0,118.56,120.08,118.46,119.93,27349.0
2020-04-07 10:40:00,119.95,120.2,119.35,120.11,19620.0,119.95,120.2,119.35,120.11,19620.0
2020-04-07 10:50:00,120.12,120.19,119.35,119.37,43799.0,120.12,120.19,119.35,119.37,43799.0
2020-04-07 11:00:00,119.31,119.71,118.58,118.81,26017.0,119.31,119.71,118.58,118.81,26017.0
2020-04-07 11:10:00,118.93,119.74,118.93,119.34,16701.0,118.93,119.74,118.93,119.34,16701.0
2020-04-07 11:20:00,119.25,119.83,118.87,119.78,25468.0,119.25,119.83,118.87,119.78,25468.0
2020-04-07 11:30:00,119.73,121.18,119.46,120.91,40583.0,119.73,121.18,119.46,120.91,40583.0
2020-04-07 11:40:00,121.02,121.19,120.56,121.06,38514.0,121.02,121.19,120.56,121.06,38514.0
2020-04-07 11:50:00,121.06,121.12,120.62,120.77,24659.0,121.06,121.12,120.62,120.77,24659.0
2020-04-07 12:00:00,120.76,121.56,120.71,121.43,17913.0,120.76,121.56,120.71,121.43,17913.0
2020-04-07 12:10:00,121.52,122.05,121.35,121.91,19412.0,121.52,122.05,121.35,121.91,19412.0
2020-04-07 12:20:00,122.0,122.05,121.45,121.83,23858.0,122.0,122.05,121.45,121.83,23858.0
2020-04-07 12:30:00,121.84,121.84,121.43,121.44,14266.0,121.84,121.84,121.43,121.44,14266.0
2020-04-07 12:40:00,121.46,121.85,121.21,121.35,31077.0,121.46,121.85,121.21,121.35,31077.0
2020-04-07 12:50:00,121.43,121.44,121.18,121.19,42844.0,121.43,121.44,121.18,121.19,42844.0
2020-04-07 13:00:00,121.26,121.39,120.78,120.78,29299.0,121.26,121.39,120.78,120.78,29299.0
2020-04-07 13:10:00,120.89,120.96,120.38,120.48,20960.0,120.89,120.96,120.38,120.48,20960.0
2020-04-07 13:20:00,120.46,121.07,120.38,120.98,14592.0,120.46,121.07,120.38,120.98,14592.0
2020-04-07 13:30:00,121.13,121.2,120.78,120.94,9437.0,121.13,121.2,120.78,120.94,9437.0
2020-04-07 13:40:00,120.8,121.05,120.71,120.79,33332.0,120.8,121.05,120.71,120.79,33332.0
2020-04-07 13:50:00,120.75,120.88,120.56,120.67,11297.0,120.75,120.88,120.56,120.67,11297.0
2020-04-07 14:00:00,120.64,120.66,120.13,120.36,16339.0,120.64,120.66,120.13,120.36,16339.0
2020-04-07 14:10:00,120.24,120.37,119.78,119.78,9104.0,120.24,120.37,119.78,119.78,9104.0
2020-04-07 14:20:00,119.87,120.21,119.63,119.96,14445.0,119.87,120.21,119.63,119.96,14445.0
2020-04-07 14:30:00,119.9,120.07,119.62,119.84,8100.0,119.9,120.07,119.62,119.84,8100.0
2020-04-07 14:40:00,119.79,119.81,119.28,119.53,10818.0,119.79,119.81,119.28,119.53,10818.0
2020-04-07 14:50:00,119.39,119.51,118.94,119.14,14290.0,119.39,119.51,118.94,119.14,14290.0
2020-04-07 15:00:00,119.17,119.66,119.12,119.66,13950.0,119.17,119.66,119.12,119.66,13950.0
2020-04-07 15:10:00,119.78,120.02,119.52,119.66,12489.0,119.78,120.02,119.52,119.66,12489.0
2020-04-07 15:20:00,119.6,119.69,119.08,119.09,15351.0,119.6,119.69,119.08,119.09,15351.0
2020-04-07 15:30:00,119.21,119.45,118.77,119.41,27096.0,119.21,119.45,118.77,119.41,27096.0
2020-04-07 15:40:00,119.45,119.89,119.22,119.89,43245.0,119.45,119.89,119.22,119.89,43245.0
2020-04-07 15:50:00,119.89,120.52,119.39,120.04,222605.0,119.89,120.52,119.39,120.04,222605.0
2020-04-08 09:30:00,121.11,121.87,120.04,121.1,30441.0,121.11,121.87,120.04,121.1,30441.0
2020-04-08 09:40:00,121.42,121.63,120.34,120.39,31763.0,121.42,121.63,120.34,120.39,31763.0
2020-04-08 09:50:00,120.46,121.25,120.05,120.24,29159.0,120.46,121.25,120.05,120.24,29159.0
2020-04-08 10:00:00,120.33,120.67,119.71,119.97,16809.0,120.33,120.67,119.71,119.97,16809.0
2020-04-08 10:10:00,119.97,120.5,119.97,120.43,11962.0,119.97,120.5,119.97,120.43,11962.0
2020-04-08 10:20:00,120.39,120.84,119.81,120.76,24376.0,120.39,120.84,119.81,120.76,24376.0
2020-04-08 10:30:00,120.85,120.91,120.45,120.91,25818.0,120.85,120.91,120.45,120.91,25818.0
2020-04-08 10:40:00,120.92,121.31,120.76,121.14,12970.0,120.92,121.31,120.76,121.14,12970.0
2020-04-08 10:50:00,121.17,121.87,121.17,121.82,17106.0,121.17,121.87,121.17,121.82,17106.0
2020-04-08 11:00:00,121.82,121.93,121.54,121.68,11915.0,121.82,121.93,121.54,121.68,11915.0
2020-04-08 11:10:00,121.76,122.12,121.6,121.92,13778.0,121.76,122.12,121.6,121.92,13778.0
2020-04-08 11:20:00,122.01,122.05,121.68,121.83,33802.0,122.01,122.05,121.68,121.83,33802.0
2020-04-08 11:30:00,121.88,121.88,121.06,121.33,34808.0,121.88,121.88,121.06,121.33,34808.0
2020-04-08 11:40:00,121.29,121.35,120.81,120.93,44084.0,121.29,121.35,120.81,120.93,44084.0
2020-04-08 11:50:00,120.81,120.88,120.08,120.12,20597.0,120.81,120.88,120.08,120.12,20597.0
2020-04-08 12:00:00,120.08,120.38,119.9,120.01,33618.0,120.08,120.38,119.9,120.01,33618.0
2020-04-08 12:10:00,119.91,120.04,119.76,119.9,21187.0,119.91,120.04,119.76,119.9,21187.0
2020-04-08 12:20:00,119.92,120.04,119.41,119.5,20141.0,119.92,120.04,119.41,119.5,20141.0
2020-04-08 12:30:00,119.51,119.91,119.38,119.89,31287.0,119.51,119.91,119.38,119.89,31287.0
2020-04-08 12:40:00,119.84,119.87,119.4,119.46,15912.0,119.84,119.87,119.4,119.46,15912.0
2020-04-08 12:50:00,119.47,119.47,118.73,118.8,22472.0,119.47,119.47,118.73,118.8,22472.0
2020-04-08 13:00:00,118.96,119.53,118.79,119.31,12881.0,118.96,119.53,118.79,119.31,12881.0
2020-04-08 13:10:00,119.35,119.36,118.71,118.94,30267.0,119.35,119.36,118.71,118.94,30267.0
2020-04-08 13:20:00,118.88,119.6,118.86,119.27,29024.0,118.88,119.6,118.86,119.27,29024.0
2020-04-08 13:30:00,119.3,119.4,119.06,119.3,13003.0,119.3,119.4,119.06,119.3,13003.0
2020-04-08 13:40:00,119.31,119.45,118.98,119.19,9223.0,119.31,119.45,118.98,119.19,9223.0
2020-04-08 13:50:00,119.15,119.4,119.05,119.13,11519.0,119.15,119.4,119.05,119.13,11519.0
2020-04-08 14:00:00,119.14,119.56,119.09,119.56,12567.0,119.14,119.56,119.09,119.56,12567.0
2020-04-08 14:10:00,119.57,119.62,119.42,119.58,23189.0,119.57,119.62,119.42,119.58,23189.0
2020-04-08 14:20:00,119.58,119.92,119.48,119.76,20447.0,119.58,119.92,119.48,119.76,20447.0
2020-04-08 14:30:00,119.77,119.94,119.69,119.94,16540.0,119.77,119.94,119.69,119.94,16540.0
2020-04-08 14:40:00,119.95,120.11,119.25,119.25,21236.0,119.95,120.11,119.25,119.25,21236.0
2020-04-08 14:50:00,119.23,119.58,119.2,119.53,17331.0,119.23,119.58,119.2,119.53,17331.0
2020-04-08 15:00:00,119.58,119.58,119.22,119.33,18411.0,119.58,119.58,119.22,119.33,18411.0
2020-04-08 15:10:00,119.33,119.38,118.9,119.09,36443.0,119.33,119.38,118.9,119.09,36443.0
2020-04-08 15:20:00,119.1,119.31,118.79,119.11,53168.0,119.1,119.31,118.79,119.11,53168.0
2020-04-08 15:30:00,119.1,119.24,118.82,119.01,57341.0,119.1,119.24,118.82,119.01,57341.0
2020-04-08 15:40:00,119.02,119.13,118.85,119.05,56587.0,119.02,119.13,118.85,119.05,56587.0
2020-04-08 15:50:00,119.05,119.36,118.97,119.1,191058.0,119.05,119.36,118.97,119.1,191058.0
2020-04-09 09:30:00,119.5,120.48,118.53,120.18,40130.0,119.5,120.48,118.53,120.18,40130.0
2020-04-09 09:40:00,120.23,120.8,119.65,120.08,23839.0,120.23,120.8,119.65,120.08,23839.0
2020-04-09 09:50:00,120.23,120.97,119.89,120.53,35933.0,120.23,120.97,119.89,120.53,35933.0
2020-04-09 10:00:00,120.74,120.81,119.25,119.25,74141.0,120.74,120.81,119.25,119.25,74141.0
2020-04-09 10:10:00,119.28,119.48,118.76,118.86,27103.0,119.28,119.48,118.76,118.86,27103.0
2020-04-09 10:20:00,118.78,119.75,118.72,119.66,17082.0,118.78,119.75,118.72,119.66,17082.0
2020-04-09 10:30:00,119.78,120.37,119.36,120.19,38391.0,119.78,120.37,119.36,120.19,38391.0
2020-04-09 10:40:00,120.27,120.59,119.64,120.33,32064.0,120.27,120.59,119.64,120.33,32064.0
2020-04-09 10:50:00,120.36,121.24,120.33,121.03,32575.0,120.36,121.24,120.33,121.03,32575.0
2020-04-09 11:00:00,120.89,121.16,120.44,120.99,16924.0,120.89,121.16,120.44,120.99,16924.0
2020-04-09 11:10:00,121.06,121.06,119.95,120.17,11898.0,121.06,121.06,119.95,120.17,11898.0
2020-04-09 11:20:00,120.32,120.48,119.89,120.21,20188.0,120.32,120.48,119.89,120.21,20188.0
2020-04-09 11:30:00,120.17,120.25,119.77,120.0,25465.0,120.17,120.25,119.77,120.0,25465.0
2020-04-09 11:40:00,120.01,120.36,119.68,120.36,29246.0,120.01,120.36,119.68,120.36,29246.0
2020-04-09 11:50:00,120.33,120.53,119.95,120.2,15587.0,120.33,120.53,119.95,120.2,15587.0
2020-04-09 12:00:00,120.2,120.23,119.86,119.86,24611.0,120.2,120.23,119.86,119.86,24611.0
2020-04-09 12:10:00,119.79,120.3,119.62,119.91,15816.0,119.79,120.3,119.62,119.91,15816.0
2020-04-09 12:20:00,119.86,120.13,119.73,120.07,13474.0,119.86,120.13,119.73,120.07,13474.0
2020-04-09 12:30:00,120.0,120.59,120.0,120.54,14791.0,120.0,120.59,120.0,120.54,14791.0
2020-04-09 12:40:00,120.54,120.59,119.69,119.69,13762.0,120.54,120.59,119.69,119.69,13762.0
2020-04-09 12:50:00,119.69,120.16,119.54,120.07,17535.0,119.69,120.16,119.54,120.07,17535.0
2020-04-09 13:00:00,120.05,120.22,119.89,120.22,11985.0,120.05,120.22,119.89,120.22,11985.0
2020-04-09 13:10:00,120.15,120.19,119.63,119.99,16793.0,120.15,120.19,119.63,119.99,16793.0
2020-04-09 13:20:00,120.03,120.1,119.88,120.01,9407.0,120.03,120.1,119.88,120.01,9407.0
2020-04-09 13:30:00,120.09,120.2,119.82,119.87,18340.0,120.09,120.2,119.82,119.87,18340.0
2020-04-09 13:40:00,119.89,120.24,119.87,120.1,8500.0,119.89,120.24,119.87,120.1,8500.0
2020-04-09 13:50:00,120.05,120.32,119.99,120.11,22873.0,120.05,120.32,119.99,120.11,22873.0
2020-04-09 14:00:00,120.07,120.2,119.67,119.82,23429.0,120.07,120.2,119.67,119.82,23429.0
2020-04-09 14:10:00,119.82,120.03,119.54,119.71,18295.0,119.82,120.03,119.54,119.71,18295.0
2020-04-09 14:20:00,119.59,119.65,119.23,119.41,28089.0,119.59,119.65,119.23,119.41,28089.0
2020-04-09 14:30:00,119.44,119.81,119.37,119.67,15053.0,119.44,119.81,119.37,119.67,15053.0
2020-04-09 14:40:00,119.7,119.78,119.12,119.28,22645.0,119.7,119.78,119.12,119.28,22645.0
2020-04-09 14:50:00,119.26,119.32,118.88,119.23,26892.0,119.26,119.32,118.88,119.23,26892.0
2020-04-09 15:00:00,119.22,119.38,118.86,118.95,20378.0,119.22,119.38,118.86,118.95,20378.0
2020-04-09 15:10:00,118.89,119.1,118.64,118.78,21659.0,118.89,119.1,118.64,118.78,21659.0
2020-04-09 15:20:00,118.9,119.18,118.74,119.13,22750.0,118.9,119.18,118.74,119.13,22750.0
2020-04-09 15:30:00,119.21,119.62,119.1,119.31,36480.0,119.21,119.62,119.1,119.31,36480.0
2020-04-09 15:40:00,119.31,119.5,118.85,118.88,27269.0,119.31,119.5,118.85,118.88,27269.0
2020-04-09 15:50:00,118.98,119.77,118.41,119.4,236605.0,118.98,119.77,118.41,119.4,236605.0
2020-04-13 09:30:00,118.55,120.09,118.16,119.65,55161.0,118.55,120.09,118.16,119.65,55161.0
2020-04-13 09:40:00,119.7,119.8,118.47,118.63,37834.0,119.7,119.8,118.47,118.63,37834.0
2020-04-13 09:50:00,118.64,118.66,117.5,117.6,59171.0,118.64,118.66,117.5,117.6,59171.0
2020-04-13 10:00:00,117.72,118.37,117.62,118.29,34218.0,117.72,118.37,117.62,118.29,34218.0
2020-04-13 10:10:00,118.38,118.48,117.73,117.77,22316.0,118.38,118.48,117.73,117.77,22316.0
2020-04-13 10:20:00,117.86,118.25,117.7,117.88,22618.0,117.86,118.25,117.7,117.88,22618.0
2020-04-13 10:30:00,117.88,117.94,117.27,117.83,30372.0,117.88,117.94,117.27,117.83,30372.0
2020-04-13 10:40:00,117.71,118.44,117.7,118.2,12408.0,117.71,118.44,117.7,118.2,12408.0
2020-04-13 10:50:00,118.22,118.86,118.04,118.86,13154.0,118.22,118.86,118.04,118.86,13154.0
2020-04-13 11:00:00,118.85,119.09,118.11,118.17,20628.0,118.85,119.09,118.11,118.17,20628.0
2020-04-13 11:10:00,118.26,118.82,118.18,118.34,13544.0,118.26,118.82,118.18,118.34,13544.0
2020-04-13 11:20:00,118.25,118.93,118.25,118.66,12984.0,118.25,118.93,118.25,118.66,12984.0
2020-04-13 11:30:00,118.58,118.9,118.45,118.9,13724.0,118.58,118.9,118.45,118.9,13724.0
2020-04-13 11:40:00,118.92,119.31,118.56,119.31,47965.0,118.92,119.31,118.56,119.31,47965.0
2020-04-13 11:50:00,119.28,119.28,118.69,118.77,21285.0,119.28,119.28,118.69,118.77,21285.0
2020-04-13 12:00:00,118.78,119.44,118.78,119.07,16924.0,118.78,119.44,118.78,119.07,16924.0
2020-04-13 12:10:00,119.08,119.22,118.97,119.1,21005.0,119.08,119.22,118.97,119.1,21005.0
2020-04-13 12:20:00,119.1,119.24,118.85,118.9,13302.0,119.1,119.24,118.85,118.9,13302.0
2020-04-13 12:30:00,118.85,118.85,118.38,118.39,20142.0,118.85,118.85,118.38,118.39,20142.0
2020-04-13 12:40:00,118.35,118.37,117.83,118.02,34925.0,118.35,118.37,117.83,118.02,34925.0
2020-04-13 12:50:00,117.99,118.15,117.9,118.05,11500.0,117.99,118.15,117.9,118.05,11500.0
2020-04-13 13:00:00,118.0,118.28,117.95,118.14,20431.0,118.0,118.28,117.95,118.14,20431.0
2020-04-13 13:10:00,118.07,118.1,117.87,117.93,9426.0,118.07,118.1,117.87,117.93,9426.0
2020-04-13 13:20:00,117.94,117.94,117.56,117.68,12751.0,117.94,117.94,117.56,117.68,12751.0
2020-04-13 13:30:00,117.62,118.49,117.6,118.41,12302.0,117.62,118.49,117.6,118.41,12302.0
2020-04-13 13:40:00,118.38,118.96,118.38,118.78,15606.0,118.38,118.96,118.38,118.78,15606.0
2020-04-13 13:50:00,118.87,119.1,118.78,119.0,16412.0,118.87,119.1,118.78,119.0,16412.0
2020-04-13 14:00:00,119.0,119.11,118.64,118.68,16765.0,119.0,119.11,118.64,118.68,16765.0
2020-04-13 14:10:00,118.69,118.78,118.41,118.59,14852.0,118.69,118.78,118.41,118.59,14852.0
2020-04-13 14:20:00,118.6,118.79,118.44,118.79,10250.0,118.6,118.79,118.44,118.79,10250.0
2020-04-13 14:30:00,118.79,119.37,118.79,119.37,13827.0,118.79,119.37,118.79,119.37,13827.0
2020-04-13 14:40:00,119.34,119.65,119.23,119.52,10212.0,119.34,119.65,119.23,119.52,10212.0
2020-04-13 14:50:00,119.39,119.56,119.35,119.37,11252.0,119.39,119.56,119.35,119.37,11252.0
2020-04-13 15:00:00,119.46,119.56,119.18,119.27,16328.0,119.46,119.56,119.18,119.27,16328.0
2020-04-13 15:10:00,119.27,119.79,119.19,119.75,16123.0,119.27,119.79,119.19,119.75,16123.0
2020-04-13 15:20:00,119.72,119.9,119.69,119.76,19220.0,119.72,119.9,119.69,119.76,19220.0
2020-04-13 15:30:00,119.8,120.41,119.78,120.22,35461.0,119.8,120.41,119.78,120.22,35461.0
2020-04-13 15:40:00,120.28,120.34,119.96,120.23,42389.0,120.28,120.34,119.96,120.23,42389.0
2020-04-13 15:50:00,120.22,120.4,119.65,120.0,126448.0,120.22,120.4,119.65,120.0,126448.0
2020-04-14 09:30:00,124.26,125.67,123.75,124.18,283373.0,124.26,125.67,123.75,124.18,283373.0
2020-04-14 09:40:00,124.21,124.49,123.62,123.93,93357.0,124.21,124.49,123.62,123.93,93357.0
2020-04-14 09:50:00,123.98,124.22,123.58,124.0,82532.0,123.98,124.22,123.58,124.0,82532.0
2020-04-14 10:00:00,124.06,124.16,123.63,123.95,96831.0,124.06,124.16,123.63,123.95,96831.0
2020-04-14 10:10:00,123.95,124.09,123.62,123.91,48250.0,123.95,124.09,123.62,123.91,48250.0
2020-04-14 10:20:00,123.98,124.84,123.6,124.56,51971.0,123.98,124.84,123.6,124.56,51971.0
2020-04-14 10:30:00,124.67,124.67,123.89,124.07,78427.0,124.67,124.67,123.89,124.07,78427.0
2020-04-14 10:40:00,124.15,124.49,124.02,124.34,44183.0,124.15,124.49,124.02,124.34,44183.0
2020-04-14 10:50:00,124.34,124.64,123.95,124.35,64906.0,124.34,124.64,123.95,124.35,64906.0
2020-04-14 11:00:00,124.35,124.75,123.99,124.4,57539.0,124.35,124.75,123.99,124.4,57539.0
2020-04-14 11:10:00,124.37,124.5,124.01,124.01,34868.0,124.37,124.5,124.01,124.01,34868.0
2020-04-14 11:20:00,124.16,124.67,124.1,124.18,52790.0,124.16,124.67,124.1,124.18,52790.0
2020-04-14 11:30:00,124.22,124.26,123.85,123.96,42798.0,124.22,124.26,123.85,123.96,42798.0
2020-04-14 11:40:00,124.03,124.12,123.58,123.78,37271.0,124.03,124.12,123.58,123.78,37271.0
2020-04-14 11:50:00,123.79,124.13,123.78,123.85,39720.0,123.79,124.13,123.78,123.85,39720.0
2020-04-14 12:00:00,123.85,124.47,123.77,124.46,59488.0,123.85,124.47,123.77,124.46,59488.0
2020-04-14 12:10:00,124.44,124.44,123.93,124.28,30572.0,124.44,124.44,123.93,124.28,30572.0
2020-04-14 12:20:00,124.36,124.46,124.1,124.21,32653.0,124.36,124.46,124.1,124.21,32653.0
2020-04-14 12:30:00,124.25,124.46,123.6,123.69,30712.0,124.25,124.46,123.6,123.69,30712.0
2020-04-14 12:40:00,123.64,124.07,123.59,123.92,31148.0,123.64,124.07,123.59,123.92,31148.0
2020-04-14 12:50:00,123.94,124.67,123.94,124.38,62438.0,123.94,124.67,123.94,124.38,62438.0
2020-04-14 13:00:00,124.4,124.56,124.2,124.22,27921.0,124.4,124.56,124.2,124.22,27921.0
2020-04-14 13:10:00,124.24,124.44,124.2,124.26,17323.0,124.24,124.44,124.2,124.26,17323.0
2020-04-14 13:20:00,124.26,124.54,124.16,124.43,25254.0,124.26,124.54,124.16,124.43,25254.0
2020-04-14 13:30:00,124.45,124.67,124.36,124.66,42582.0,124.45,124.67,124.36,124.66,42582.0
2020-04-14 13:40:00,124.63,124.79,124.27,124.28,24116.0,124.63,124.79,124.27,124.28,24116.0
2020-04-14 13:50:00,124.35,124.64,124.33,124.51,21761.0,124.35,124.64,124.33,124.51,21761.0
2020-04-14 14:00:00,124.51,124.51,124.08,124.08,19577.0,124.51,124.51,124.08,124.08,19577.0
2020-04-14 14:10:00,124.15,124.25,123.93,124.15,30542.0,124.15,124.25,123.93,124.15,30542.0
2020-04-14 14:20:00,124.14,124.15,123.89,123.91,16050.0,124.14,124.15,123.89,123.91,16050.0
2020-04-14 14:30:00,123.96,124.0,123.75,123.77,24475.0,123.96,124.0,123.75,123.77,24475.0
2020-04-14 14:40:00,123.87,123.99,123.73,123.8,20350.0,123.87,123.99,123.73,123.8,20350.0
2020-04-14 14:50:00,123.78,123.93,123.42,123.57,39306.0,123.78,123.93,123.42,123.57,39306.0
2020-04-14 15:00:00,123.52,123.61,123.0,123.15,28128.0,123.52,123.61,123.0,123.15,28128.0
2020-04-14 15:10:00,123.15,123.33,123.0,123.04,56256.0,123.15,123.33,123.0,123.04,56256.0
2020-04-14 15:20:00,123.04,123.76,122.92,123.74,75943.0,123.04,123.76,122.92,123.74,75943.0
2020-04-14 15:30:00,123.74,123.8,123.5,123.59,53826.0,123.74,123.8,123.5,123.59,53826.0
2020-04-14 15:40:00,123.59,123.82,123.43,123.5,48874.0,123.59,123.82,123.43,123.5,48874.0
2020-04-14 15:50:00,123.5,123.55,122.69,122.78,218267.0,123.5,123.55,122.69,122.78,218267.0
2020-04-15 09:30:00,122.38,124.25,121.74,121.96,103417.0,122.38,124.25,121.74,121.96,103417.0
2020-04-15 09:40:00,122.08,122.81,121.93,122.34,29549.0,122.08,122.81,121.93,122.34,29549.0
2020-04-15 09:50:00,122.5,123.56,122.48,123.19,22551.0,122.5,123.56,122.48,123.19,22551.0
2020-04-15 10:00:00,123.16,123.58,123.07,123.32,28026.0,123.16,123.58,123.07,123.32,28026.0
2020-04-15 10:10:00,123.28,123.6,123.22,123.36,23330.0,123.28,123.6,123.22,123.36,23330.0
2020-04-15 10:20:00,123.34,123.84,123.34,123.58,45516.0,123.34,123.84,123.34,123.58,45516.0
2020-04-15 10:30:00,123.51,124.13,123.32,123.49,230743.0,123.51,124.13,123.32,123.49,230743.0
2020-04-15 10:40:00,123.56,123.96,123.44,123.65,40466.0,123.56,123.96,123.44,123.65,40466.0
2020-04-15 10:50:00,123.6,124.64,123.59,124.64,63352.0,123.6,124.64,123.59,124.64,63352.0
2020-04-15 11:00:00,124.69,124.8,124.05,124.19,17297.0,124.69,124.8,124.05,124.19,17297.0
2020-04-15 11:10:00,124.26,125.12,124.2,124.92,39576.0,124.26,125.12,124.2,124.92,39576.0
2020-04-15 11:20:00,124.9,125.0,124.41,124.74,23734.0,124.9,125.0,124.41,124.74,23734.0
2020-04-15 11:30:00,124.73,125.53,124.69,125.38,52569.0,124.73,125.53,124.69,125.38,52569.0
2020-04-15 11:40:00,125.35,126.13,125.35,125.75,40012.0,125.35,126.13,125.35,125.75,40012.0
2020-04-15 11:50:00,125.78,125.9,125.19,125.23,20444.0,125.78,125.9,125.19,125.23,20444.0
2020-04-15 12:00:00,125.32,126.3,125.23,126.22,21387.0,125.32,126.3,125.23,126.22,21387.0
2020-04-15 12:10:00,126.29,126.8,126.09,126.42,57814.0,126.29,126.8,126.09,126.42,57814.0
2020-04-15 12:20:00,126.41,126.65,125.8,126.26,32126.0,126.41,126.65,125.8,126.26,32126.0
2020-04-15 12:30:00,126.4,126.4,125.71,125.79,25058.0,126.4,126.4,125.71,125.79,25058.0
2020-04-15 12:40:00,125.75,126.45,125.75,126.34,54002.0,125.75,126.45,125.75,126.34,54002.0
2020-04-15 12:50:00,126.34,126.59,126.1,126.23,40968.0,126.34,126.59,126.1,126.23,40968.0
2020-04-15 13:00:00,126.32,126.32,125.65,125.91,85402.0,126.32,126.32,125.65,125.91,85402.0
2020-04-15 13:10:00,125.87,125.94,125.63,125.82,28491.0,125.87,125.94,125.63,125.82,28491.0
2020-04-15 13:20:00,125.78,125.79,125.21,125.36,57917.0,125.78,125.79,125.21,125.36,57917.0
2020-04-15 13:30:00,125.41,126.12,125.4,126.01,44021.0,125.41,126.12,125.4,126.01,44021.0
2020-04-15 13:40:00,125.98,126.52,125.91,126.16,31105.0,125.98,126.52,125.91,126.16,31105.0
2020-04-15 13:50:00,126.18,126.25,125.64,125.69,50274.0,126.18,126.25,125.64,125.69,50274.0
2020-04-15 14:00:00,125.64,125.82,125.46,125.55,21281.0,125.64,125.82,125.46,125.55,21281.0
2020-04-15 14:10:00,125.61,125.74,125.47,125.68,60700.0,125.61,125.74,125.47,125.68,60700.0
2020-04-15 14:20:00,125.66,125.76,124.88,124.88,77569.0,125.66,125.76,124.88,124.88,77569.0
2020-04-15 14:30:00,124.91,125.49,124.8,125.33,112945.0,124.91,125.49,124.8,125.33,112945.0
2020-04-15 14:40:00,125.28,125.28,124.85,125.05,24619.0,125.28,125.28,124.85,125.05,24619.0
2020-04-15 14:50:00,125.05,125.12,124.7,124.72,50950.0,125.05,125.12,124.7,124.72,50950.0
2020-04-15 15:00:00,124.8,125.2,124.74,124.74,24313.0,124.8,125.2,124.74,124.74,24313.0
2020-04-15 15:10:00,124.77,124.84,124.41,124.68,46868.0,124.77,124.84,124.41,124.68,46868.0
2020-04-15 15:20:00,124.67,124.69,124.17,124.43,55812.0,124.67,124.69,124.17,124.43,55812.0
2020-04-15 15:30:00,124.43,124.58,124.09,124.36,87724.0,124.43,124.58,124.09,124.36,87724.0
2020-04-15 15:40:00,124.36,124.36,123.78,123.98,126259.0,124.36,124.36,123.78,123.98,126259.0
2020-04-15 15:50:00,124.0,124.0,123.21,123.5,259450.0,124.0,124.0,123.21,123.5,259450.0
2020-04-16 09:30:00,124.44,125.69,123.61,125.16,67315.0,124.44,125.69,123.61,125.16,67315.0
2020-04-16 09:40:00,125.4,125.55,124.18,124.45,55364.0,125.4,125.55,124.18,124.45,55364.0
2020-04-16 09:50:00,124.42,124.52,123.59,123.96,49305.0,124.42,124.52,123.59,123.96,49305.0
2020-04-16 10:00:00,124.01,124.01,123.11,123.83,39111.0,124.01,124.01,123.11,123.83,39111.0
2020-04-16 10:10:00,123.79,123.87,122.84,123.25,47686.0,123.79,123.87,122.84,123.25,47686.0
2020-04-16 10:20:00,123.25,123.48,122.82,123.27,244902.0,123.25,123.48,122.82,123.27,244902.0
2020-04-16 10:30:00,123.26,124.7,123.26,124.59,49329.0,123.26,124.7,123.26,124.59,49329.0
2020-04-16 10:40:00,124.57,125.39,124.37,125.34,29680.0,124.57,125.39,124.37,125.34,29680.0
2020-04-16 10:50:00,125.35,125.66,125.31,125.41,35406.0,125.35,125.66,125.31,125.41,35406.0
2020-04-16 11:00:00,125.45,125.95,125.01,125.01,40952.0,125.45,125.95,125.01,125.01,40952.0
2020-04-16 11:10:00,125.07,125.38,124.83,125.21,39402.0,125.07,125.38,124.83,125.21,39402.0
2020-04-16 11:20:00,125.16,126.08,125.02,125.92,34881.0,125.16,126.08,125.02,125.92,34881.0
2020-04-16 11:30:00,125.86,125.89,125.11,125.25,28069.0,125.86,125.89,125.11,125.25,28069.0
2020-04-16 11:40:00,125.23,125.29,124.41,124.89,45312.0,125.23,125.29,124.41,124.89,45312.0
2020-04-16 11:50:00,124.9,125.72,124.86,125.67,30956.0,124.9,125.72,124.86,125.67,30956.0
2020-04-16 12:00:00,125.75,125.88,124.58,124.76,38867.0,125.75,125.88,124.58,124.76,38867.0
2020-04-16 12:10:00,124.79,124.8,124.16,124.46,32930.0,124.79,124.8,124.16,124.46,32930.0
2020-04-16 12:20:00,124.57,124.64,124.23,124.39,22651.0,124.57,124.64,124.23,124.39,22651.0
2020-04-16 12:30:00,124.35,124.35,123.46,124.09,20189.0,124.35,124.35,123.46,124.09,20189.0
2020-04-16 12:40:00,124.13,124.5,124.02,124.29,12623.0,124.13,124.5,124.02,124.29,12623.0
2020-04-16 12:50:00,124.42,124.84,124.29,124.74,49333.0,124.42,124.84,124.29,124.74,49333.0
2020-04-16 13:00:00,124.75,124.8,124.15,124.36,16780.0,124.75,124.8,124.15,124.36,16780.0
2020-04-16 13:10:00,124.38,124.63,124.3,124.44,12258.0,124.38,124.63,124.3,124.44,12258.0
2020-04-16 13:20:00,124.51,124.68,124.35,124.67,10964.0,124.51,124.68,124.35,124.67,10964.0
2020-04-16 13:30:00,124.67,125.35,124.64,125.15,23982.0,124.67,125.35,124.64,125.15,23982.0
2020-04-16 13:40:00,125.14,125.53,125.11,125.47,17486.0,125.14,125.53,125.11,125.47,17486.0
2020-04-16 13:50:00,125.37,125.74,125.17,125.74,15391.0,125.37,125.74,125.17,125.74,15391.0
2020-04-16 14:00:00,125.73,125.97,125.48,125.97,33810.0,125.73,125.97,125.48,125.97,33810.0
2020-04-16 14:10:00,125.92,126.58,125.92,126.54,23969.0,125.92,126.58,125.92,126.54,23969.0
2020-04-16 14:20:00,126.53,126.56,125.9,126.14,47904.0,126.53,126.56,125.9,126.14,47904.0
2020-04-16 14:30:00,126.08,126.49,125.88,126.42,31260.0,126.08,126.49,125.88,126.42,31260.0
2020-04-16 14:40:00,126.38,126.38,125.67,125.75,25809.0,126.38,126.38,125.67,125.75,25809.0
2020-04-16 14:50:00,125.73,126.31,125.56,126.16,25059.0,125.73,126.31,125.56,126.16,25059.0
2020-04-16 15:00:00,126.17,126.27,125.7,125.7,23417.0,126.17,126.27,125.7,125.7,23417.0
2020-04-16 15:10:00,125.7,126.28,125.64,126.2,32002.0,125.7,126.28,125.64,126.2,32002.0
2020-04-16 15:20:00,126.23,126.4,126.04,126.24,32055.0,126.23,126.4,126.04,126.24,32055.0
2020-04-16 15:30:00,126.24,126.78,126.09,126.6,44130.0,126.24,126.78,126.09,126.6,44130.0
2020-04-16 15:40:00,126.58,126.59,125.38,125.4,90524.0,126.58,126.59,125.38,125.4,90524.0
2020-04-16 15:50:00,125.4,127.27,125.4,126.85,404028.0,125.4,127.27,125.4,126.85,404028.0
2020-04-17 09:30:00,126.02,126.25,121.0,124.19,254752.0,126.02,126.25,121.0,124.19,254752.0
2020-04-17 09:40:00,123.89,124.42,123.16,124.27,44392.0,123.89,124.42,123.16,124.27,44392.0
2020-04-17 09:50:00,124.21,125.12,124.05,124.56,35918.0,124.21,125.12,124.05,124.56,35918.0
2020-04-17 10:00:00,124.55,125.24,124.33,124.58,41303.0,124.55,125.24,124.33,124.58,41303.0
2020-04-17 10:10:00,124.71,124.97,123.83,124.11,53390.0,124.71,124.97,123.83,124.11,53390.0
2020-04-17 10:20:00,123.99,125.25,123.99,125.12,38101.0,123.99,125.25,123.99,125.12,38101.0
2020-04-17 10:30:00,125.07,125.25,124.15,124.37,23717.0,125.07,125.25,124.15,124.37,23717.0
2020-04-17 10:40:00,124.36,124.38,123.3,123.39,41291.0,124.36,124.38,123.3,123.39,41291.0
2020-04-17 10:50:00,123.46,123.51,122.88,123.25,31717.0,123.46,123.51,122.88,123.25,31717.0
2020-04-17 11:00:00,123.3,123.51,122.85,122.99,39542.0,123.3,123.51,122.85,122.99,39542.0
2020-04-17 11:10:00,122.83,123.23,122.61,122.93,32112.0,122.83,123.23,122.61,122.93,32112.0
2020-04-17 11:20:00,122.88,122.88,122.4,122.8,53858.0,122.88,122.88,122.4,122.8,53858.0
2020-04-17 11:30:00,122.82,123.46,122.76,122.94,80386.0,122.82,123.46,122.76,122.94,80386.0
2020-04-17 11:40:00,122.91,123.5,122.74,123.36,31296.0,122.91,123.5,122.74,123.36,31296.0
2020-04-17 11:50:00,123.44,123.55,123.17,123.28,21100.0,123.44,123.55,123.17,123.28,21100.0
2020-04-17 12:00:00,123.24,123.41,123.07,123.29,24576.0,123.24,123.41,123.07,123.29,24576.0
2020-04-17 12:10:00,123.31,123.38,123.12,123.15,15422.0,123.31,123.38,123.12,123.15,15422.0
2020-04-17 12:20:00,123.12,123.22,123.0,123.05,14092.0,123.12,123.22,123.0,123.05,14092.0
2020-04-17 12:30:00,123.1,123.48,123.07,123.4,23693.0,123.1,123.48,123.07,123.4,23693.0
2020-04-17 12:40:00,123.42,123.48,123.32,123.48,14454.0,123.42,123.48,123.32,123.48,14454.0
2020-04-17 12:50:00,123.47,123.63,123.36,123.53,13053.0,123.47,123.63,123.36,123.53,13053.0
2020-04-17 13:00:00,123.46,123.79,123.46,123.79,15308.0,123.46,123.79,123.46,123.79,15308.0
2020-04-17 13:10:00,123.79,123.8,123.61,123.8,16553.0,123.79,123.8,123.61,123.8,16553.0
2020-04-17 13:20:00,123.77,123.83,123.57,123.61,12337.0,123.77,123.83,123.57,123.61,12337.0
2020-04-17 13:30:00,123.64,123.8,123.46,123.79,14237.0,123.64,123.8,123.46,123.79,14237.0
2020-04-17 13:40:00,123.75,124.33,123.73,123.97,30230.0,123.75,124.33,123.73,123.97,30230.0
2020-04-17 13:50:00,123.91,124.11,123.87,124.02,18391.0,123.91,124.11,123.87,124.02,18391.0
2020-04-17 14:00:00,123.99,124.14,123.87,124.13,20073.0,123.99,124.14,123.87,124.13,20073.0
2020-04-17 14:10:00,124.07,124.35,123.86,124.32,34804.0,124.07,124.35,123.86,124.32,34804.0
2020-04-17 14:20:00,124.27,124.9,124.11,124.87,23900.0,124.27,124.9,124.11,124.87,23900.0
2020-04-17 14:30:00,124.82,124.82,123.68,123.84,29901.0,124.82,124.82,123.68,123.84,29901.0
2020-04-17 14:40:00,123.8,123.9,123.61,123.8,11926.0,123.8,123.9,123.61,123.8,11926.0
2020-04-17 14:50:00,123.84,124.25,123.75,124.25,10000.0,123.84,124.25,123.75,124.25,10000.0
2020-04-17 15:00:00,124.21,124.48,124.13,124.36,17165.0,124.21,124.48,124.13,124.36,17165.0
2020-04-17 15:10:00,124.4,124.41,124.09,124.33,17881.0,124.4,124.41,124.09,124.33,17881.0
2020-04-17 15:20:00,124.31,124.31,124.04,124.07,18384.0,124.31,124.31,124.04,124.07,18384.0
2020-04-17 15:30:00,124.1,124.16,123.84,124.07,36419.0,124.1,124.16,123.84,124.07,36419.0
2020-04-17 15:40:00,124.05,124.24,123.94,123.98,57640.0,124.05,124.24,123.94,123.98,57640.0
2020-04-17 15:50:00,124.02,124.81,123.98,124.56,226168.0,124.02,124.81,123.98,124.56,226168.0
2020-04-20 09:30:00,124.24,124.8,123.53,124.37,57352.0,124.24,124.8,123.53,124.37,57352.0
2020-04-20 09:40:00,124.32,124.32,123.3,123.42,51441.0,124.32,124.32,123.3,123.42,51441.0
2020-04-20 09:50:00,123.52,123.87,123.11,123.76,10295.0,123.52,123.87,123.11,123.76,10295.0
2020-04-20 10:00:00,123.68,124.13,123.22,123.58,19406.0,123.68,124.13,123.22,123.58,19406.0
2020-04-20 10:10:00,123.43,123.76,123.29,123.52,18532.0,123.43,123.76,123.29,123.52,18532.0
2020-04-20 10:20:00,123.52,124.19,123.44,124.1,13073.0,123.52,124.19,123.44,124.1,13073.0
2020-04-20 10:30:00,124.18,124.86,124.18,124.25,19533.0,124.18,124.86,124.18,124.25,19533.0
2020-04-20 10:40:00,124.43,124.85,124.03,124.71,13101.0,124.43,124.85,124.03,124.71,13101.0
2020-04-20 10:50:00,124.59,124.76,124.35,124.52,8409.0,124.59,124.76,124.35,124.52,8409.0
2020-04-20 11:00:00,124.44,125.11,124.43,124.73,15713.0,124.44,125.11,124.43,124.73,15713.0
2020-04-20 11:10:00,124.79,124.91,123.85,123.93,34846.0,124.79,124.91,123.85,123.93,34846.0
2020-04-20 11:20:00,123.9,124.14,123.64,123.74,23205.0,123.9,124.14,123.64,123.74,23205.0
2020-04-20 11:30:00,123.63,124.2,123.53,124.06,14051.0,123.63,124.2,123.53,124.06,14051.0
2020-04-20 11:40:00,124.02,124.15,123.9,124.01,16049.0,124.02,124.15,123.9,124.01,16049.0
2020-04-20 11:50:00,124.09,124.66,123.83,124.54,27915.0,124.09,124.66,123.83,124.54,27915.0
2020-04-20 12:00:00,124.55,124.63,124.0,124.02,19981.0,124.55,124.63,124.0,124.02,19981.0
2020-04-20 12:10:00,124.1,124.31,124.02,124.21,13405.0,124.1,124.31,124.02,124.21,13405.0
2020-04-20 12:20:00,124.2,124.38,124.03,124.29,13581.0,124.2,124.38,124.03,124.29,13581.0
2020-04-20 12:30:00,124.39,124.53,124.16,124.53,15688.0,124.39,124.53,124.16,124.53,15688.0
2020-04-20 12:40:00,124.52,124.93,124.5,124.92,24667.0,124.52,124.93,124.5,124.92,24667.0
2020-04-20 12:50:00,124.93,125.3,124.79,125.14,15668.0,124.93,125.3,124.79,125.14,15668.0
2020-04-20 13:00:00,125.16,125.21,124.4,124.51,16779.0,125.16,125.21,124.4,124.51,16779.0
2020-04-20 13:10:00,124.52,124.67,124.4,124.44,20451.0,124.52,124.67,124.4,124.44,20451.0
2020-04-20 13:20:00,124.44,124.5,124.19,124.5,15087.0,124.44,124.5,124.19,124.5,15087.0
2020-04-20 13:30:00,124.48,124.89,124.44,124.8,9614.0,124.48,124.89,124.44,124.8,9614.0
2020-04-20 13:40:00,124.85,124.94,124.72,124.89,7026.0,124.85,124.94,124.72,124.89,7026.0
2020-04-20 13:50:00,124.96,125.22,124.94,125.05,12280.0,124.96,125.22,124.94,125.05,12280.0
2020-04-20 14:00:00,125.0,125.44,124.9,125.41,15184.0,125.0,125.44,124.9,125.41,15184.0
2020-04-20 14:10:00,125.35,125.65,124.9,124.94,24584.0,125.35,125.65,124.9,124.94,24584.0
2020-04-20 14:20:00,124.98,125.34,124.88,124.91,14443.0,124.98,125.34,124.88,124.91,14443.0
2020-04-20 14:30:00,124.95,125.19,124.9,125.04,10239.0,124.95,125.19,124.9,125.04,10239.0
2020-04-20 14:40:00,125.02,125.55,124.84,125.52,15563.0,125.02,125.55,124.84,125.52,15563.0
2020-04-20 14:50:00,125.49,125.54,125.0,125.13,19549.0,125.49,125.54,125.0,125.13,19549.0
2020-04-20 15:00:00,125.11,125.47,124.77,125.11,26547.0,125.11,125.47,124.77,125.11,26547.0
2020-04-20 15:10:00,125.15,125.48,125.14,125.27,19469.0,125.15,125.48,125.14,125.27,19469.0
2020-04-20 15:20:00,125.28,125.55,125.13,125.48,65169.0,125.28,125.55,125.13,125.48,65169.0
2020-04-20 15:30:00,125.47,125.66,125.41,125.46,23006.0,125.47,125.66,125.41,125.46,23006.0
2020-04-20 15:40:00,125.44,125.55,125.0,125.51,33973.0,125.44,125.55,125.0,125.51,33973.0
2020-04-20 15:50:00,125.53,125.56,125.0,125.36,107832.0,125.53,125.56,125.0,125.36,107832.0
2020-04-21 09:30:00,126.04,126.98,125.9,126.23,64061.0,126.04,126.98,125.9,126.23,64061.0
2020-04-21 09:40:00,126.2,126.87,125.67,126.36,41540.0,126.2,126.87,125.67,126.36,41540.0
2020-04-21 09:50:00,126.34,128.0,126.15,127.78,50434.0,126.34,128.0,126.15,127.78,50434.0
2020-04-21 10:00:00,127.8,128.08,127.2,127.28,41989.0,127.8,128.08,127.2,127.28,41989.0
2020-04-21 10:10:00,127.36,127.55,126.68,126.73,42780.0,127.36,127.55,126.68,126.73,42780.0
2020-04-21 10:20:00,126.73,127.0,125.85,126.09,101480.0,126.73,127.0,125.85,126.09,101480.0
2020-04-21 10:30:00,126.15,126.16,125.61,125.67,26158.0,126.15,126.16,125.61,125.67,26158.0
2020-04-21 10:40:00,125.61,125.84,124.26,124.27,40271.0,125.61,125.84,124.26,124.27,40271.0
2020-04-21 10:50:00,124.33,124.57,123.9,124.21,23117.0,124.33,124.57,123.9,124.21,23117.0
2020-04-21 11:00:00,124.16,124.75,123.97,124.48,21228.0,124.16,124.75,123.97,124.48,21228.0
2020-04-21 11:10:00,124.53,124.53,123.54,123.91,30182.0,124.53,124.53,123.54,123.91,30182.0
2020-04-21 11:20:00,123.9,123.91,123.39,123.44,32524.0,123.9,123.91,123.39,123.44,32524.0
2020-04-21 11:30:00,123.76,124.03,123.37,123.65,19722.0,123.76,124.03,123.37,123.65,19722.0
2020-04-21 11:40:00,123.58,124.52,123.51,124.45,13694.0,123.58,124.52,123.51,124.45,13694.0
2020-04-21 11:50:00,124.42,125.07,124.36,124.84,18003.0,124.42,125.07,124.36,124.84,18003.0
2020-04-21 12:00:00,124.84,124.88,124.25,124.5,13484.0,124.84,124.88,124.25,124.5,13484.0
2020-04-21 12:10:00,124.5,124.77,124.25,124.42,13888.0,124.5,124.77,124.25,124.42,13888.0
2020-04-21 12:20:00,124.38,124.43,123.97,124.23,12067.0,124.38,124.43,123.97,124.23,12067.0
2020-04-21 12:30:00,124.07,124.35,124.01,124.23,9812.0,124.07,124.35,124.01,124.23,9812.0
2020-04-21 12:40:00,124.23,124.58,124.2,124.58,10750.0,124.23,124.58,124.2,124.58,10750.0
2020-04-21 12:50:00,124.65,124.99,124.51,124.91,24571.0,124.65,124.99,124.51,124.91,24571.0
2020-04-21 13:00:00,124.86,125.55,124.79,125.39,23569.0,124.86,125.55,124.79,125.39,23569.0
2020-04-21 13:10:00,125.39,125.69,125.24,125.68,21510.0,125.39,125.69,125.24,125.68,21510.0
2020-04-21 13:20:00,125.66,125.98,125.42,125.71,22807.0,125.66,125.98,125.42,125.71,22807.0
2020-04-21 13:30:00,125.75,126.66,125.67,126.62,19359.0,125.75,126.66,125.67,126.62,19359.0
2020-04-21 13:40:00,126.57,127.01,126.31,126.64,38757.0,126.57,127.01,126.31,126.64,38757.0
2020-04-21 13:50:00,126.69,126.86,126.41,126.46,17634.0,126.69,126.86,126.41,126.46,17634.0
2020-04-21 14:00:00,126.4,126.66,126.15,126.53,15356.0,126.4,126.66,126.15,126.53,15356.0
2020-04-21 14:10:00,126.51,126.91,126.47,126.69,19781.0,126.51,126.91,126.47,126.69,19781.0
2020-04-21 14:20:00,126.69,127.33,126.62,127.17,35268.0,126.69,127.33,126.62,127.17,35268.0
2020-04-21 14:30:00,127.07,127.18,126.5,126.5,53170.0,127.07,127.18,126.5,126.5,53170.0
2020-04-21 14:40:00,126.5,126.51,125.78,125.79,24661.0,126.5,126.51,125.78,125.79,24661.0
2020-04-21 14:50:00,125.78,126.07,125.25,125.47,20692.0,125.78,126.07,125.25,125.47,20692.0
2020-04-21 15:00:00,125.52,125.77,125.03,125.17,21558.0,125.52,125.77,125.03,125.17,21558.0
2020-04-21 15:10:00,125.23,125.92,125.13,125.89,17650.0,125.23,125.92,125.13,125.89,17650.0
2020-04-21 15:20:00,125.89,126.06,125.71,125.86,19234.0,125.89,126.06,125.71,125.86,19234.0
2020-04-21 15:30:00,125.83,126.38,125.44,126.17,86416.0,125.83,126.38,125.44,126.17,86416.0
2020-04-21 15:40:00,126.09,126.26,125.44,125.48,76195.0,126.09,126.26,125.44,125.48,76195.0
2020-04-21 15:50:00,125.46,126.25,125.33,125.73,234073.0,125.46,126.25,125.33,125.73,234073.0
2020-04-22 09:30:00,126.69,127.85,124.07,124.2,102050.0,126.69,127.85,124.07,124.2,102050.0
2020-04-22 09:40:00,124.26,124.64,123.46,124.09,68125.0,124.26,124.64,123.46,124.09,68125.0
2020-04-22 09:50:00,124.2,125.82,124.2,125.76,51344.0,124.2,125.82,124.2,125.76,51344.0
2020-04-22 10:00:00,125.75,126.11,123.96,124.15,40863.0,125.75,126.11,123.96,124.15,40863.0
2020-04-22 10:10:00,124.15,125.49,124.15,125.41,47396.0,124.15,125.49,124.15,125.41,47396.0
2020-04-22 10:20:00,125.36,126.31,125.27,126.07,32571.0,125.36,126.31,125.27,126.07,32571.0
2020-04-22 10:30:00,126.09,126.14,125.15,125.45,15742.0,126.09,126.14,125.15,125.45,15742.0
2020-04-22 10:40:00,125.37,125.88,125.35,125.48,14878.0,125.37,125.88,125.35,125.48,14878.0
2020-04-22 10:50:00,125.46,125.65,125.29,125.4,15278.0,125.46,125.65,125.29,125.4,15278.0
2020-04-22 11:00:00,125.34,125.38,124.91,125.24,28406.0,125.34,125.38,124.91,125.24,28406.0
2020-04-22 11:10:00,125.26,125.97,125.25,125.41,17675.0,125.26,125.97,125.25,125.41,17675.0
2020-04-22 11:20:00,125.33,125.96,125.23,125.83,19334.0,125.33,125.96,125.23,125.83,19334.0
2020-04-22 11:30:00,125.93,125.93,125.36,125.56,13207.0,125.93,125.93,125.36,125.56,13207.0
2020-04-22 11:40:00,125.52,125.9,125.49,125.78,15743.0,125.52,125.9,125.49,125.78,15743.0
2020-04-22 11:50:00,125.78,125.86,125.69,125.82,12005.0,125.78,125.86,125.69,125.82,12005.0
2020-04-22 12:00:00,125.86,126.22,125.86,125.93,22827.0,125.86,126.22,125.86,125.93,22827.0
2020-04-22 12:10:00,125.9,125.95,125.43,125.79,15065.0,125.9,125.95,125.43,125.79,15065.0
2020-04-22 12:20:00,125.9,125.9,125.63,125.89,11213.0,125.9,125.9,125.63,125.89,11213.0
2020-04-22 12:30:00,125.87,126.11,125.72,126.02,11058.0,125.87,126.11,125.72,126.02,11058.0
2020-04-22 12:40:00,126.05,126.2,125.94,126.11,10538.0,126.05,126.2,125.94,126.11,10538.0
2020-04-22 12:50:00,126.16,126.29,125.93,126.25,9627.0,126.16,126.29,125.93,126.25,9627.0
2020-04-22 13:00:00,126.27,126.6,126.09,126.41,10317.0,126.27,126.6,126.09,126.41,10317.0
2020-04-22 13:10:00,126.51,126.79,126.43,126.78,10624.0,126.51,126.79,126.43,126.78,10624.0
2020-04-22 13:20:00,126.72,126.95,126.59,126.76,12059.0,126.72,126.95,126.59,126.76,12059.0
2020-04-22 13:30:00,126.79,126.88,126.61,126.69,8505.0,126.79,126.88,126.61,126.69,8505.0
2020-04-22 13:40:00,126.73,127.0,126.73,126.95,8862.0,126.73,127.0,126.73,126.95,8862.0
2020-04-22 13:50:00,126.98,127.22,126.97,127.16,9854.0,126.98,127.22,126.97,127.16,9854.0
2020-04-22 14:00:00,127.23,127.28,126.87,127.14,9195.0,127.23,127.28,126.87,127.14,9195.0
2020-04-22 14:10:00,127.07,127.64,127.0,127.6,14063.0,127.07,127.64,127.0,127.6,14063.0
2020-04-22 14:20:00,127.59,127.82,127.43,127.5,14254.0,127.59,127.82,127.43,127.5,14254.0
2020-04-22 14:30:00,127.53,127.74,127.52,127.52,10820.0,127.53,127.74,127.52,127.52,10820.0
2020-04-22 14:40:00,127.5,127.64,127.35,127.42,12155.0,127.5,127.64,127.35,127.42,12155.0
2020-04-22 14:50:00,127.46,127.49,127.16,127.24,15309.0,127.46,127.49,127.16,127.24,15309.0
2020-04-22 15:00:00,127.25,127.44,127.19,127.34,18657.0,127.25,127.44,127.19,127.34,18657.0
2020-04-22 15:10:00,127.27,127.72,127.25,127.62,9601.0,127.27,127.72,127.25,127.62,9601.0
2020-04-22 15:20:00,127.59,127.73,127.46,127.65,13127.0,127.59,127.73,127.46,127.65,13127.0
2020-04-22 15:30:00,127.65,127.86,127.56,127.72,22091.0,127.65,127.86,127.56,127.72,22091.0
2020-04-22 15:40:00,127.73,127.81,127.4,127.64,20796.0,127.73,127.81,127.4,127.64,20796.0
2020-04-22 15:50:00,127.71,128.06,127.27,127.45,81928.0,127.71,128.06,127.27,127.45,81928.0
2020-04-23 09:30:00,127.57,127.99,126.3,126.4,67056.0,127.57,127.99,126.3,126.4,67056.0
2020-04-23 09:40:00,126.29,127.0,126.23,126.59,10863.0,126.29,127.0,126.23,126.59,10863.0
2020-04-23 09:50:00,126.54,127.11,126.38,126.48,16695.0,126.54,127.11,126.38,126.48,16695.0
2020-04-23 10:00:00,126.42,126.45,125.85,126.3,64071.0,126.42,126.45,125.85,126.3,64071.0
2020-04-23 10:10:00,126.26,126.62,125.85,126.53,29636.0,126.26,126.62,125.85,126.53,29636.0
2020-04-23 10:20:00,126.54,126.76,126.21,126.48,11396.0,126.54,126.76,126.21,126.48,11396.0
2020-04-23 10:30:00,126.56,127.19,126.47,126.94,22799.0,126.56,127.19,126.47,126.94,22799.0
2020-04-23 10:40:00,126.85,127.2,126.82,127.1,13889.0,126.85,127.2,126.82,127.1,13889.0
2020-04-23 10:50:00,127.15,127.31,126.96,127.22,16891.0,127.15,127.31,126.96,127.22,16891.0
2020-04-23 11:00:00,127.18,127.44,127.08,127.16,13475.0,127.18,127.44,127.08,127.16,13475.0
2020-04-23 11:10:00,127.14,127.21,126.73,126.87,12574.0,127.14,127.21,126.73,126.87,12574.0
2020-04-23 11:20:00,126.9,127.07,126.58,126.62,29853.0,126.9,127.07,126.58,126.62,29853.0
2020-04-23 11:30:00,126.56,126.56,125.82,126.06,44015.0,126.56,126.56,125.82,126.06,44015.0
2020-04-23 11:40:00,126.0,126.1,125.64,125.76,18423.0,126.0,126.1,125.64,125.76,18423.0
2020-04-23 11:50:00,125.77,126.08,125.68,125.88,17541.0,125.77,126.08,125.68,125.88,17541.0
2020-04-23 12:00:00,125.82,125.84,125.5,125.71,18821.0,125.82,125.84,125.5,125.71,18821.0
2020-04-23 12:10:00,125.65,125.9,125.64,125.87,16711.0,125.65,125.9,125.64,125.87,16711.0
2020-04-23 12:20:00,125.84,126.04,125.63,125.95,13871.0,125.84,126.04,125.63,125.95,13871.0
2020-04-23 12:30:00,126.01,126.02,125.71,125.72,14001.0,126.01,126.02,125.71,125.72,14001.0
2020-04-23 12:40:00,125.73,125.73,124.31,125.24,38217.0,125.73,125.73,124.31,125.24,38217.0
2020-04-23 12:50:00,125.17,125.53,124.76,125.53,24316.0,125.17,125.53,124.76,125.53,24316.0
2020-04-23 13:00:00,125.54,125.8,125.41,125.64,27987.0,125.54,125.8,125.41,125.64,27987.0
2020-04-23 13:10:00,125.66,125.96,125.59,125.71,18386.0,125.66,125.96,125.59,125.71,18386.0
2020-04-23 13:20:00,125.6,125.62,124.81,125.07,22218.0,125.6,125.62,124.81,125.07,22218.0
2020-04-23 13:30:00,125.03,125.28,124.87,125.0,10851.0,125.03,125.28,124.87,125.0,10851.0
2020-04-23 13:40:00,125.0,125.04,124.65,124.76,15145.0,125.0,125.04,124.65,124.76,15145.0
2020-04-23 13:50:00,124.77,124.9,124.5,124.83,19640.0,124.77,124.9,124.5,124.83,19640.0
2020-04-23 14:00:00,124.85,124.93,124.65,124.71,11896.0,124.85,124.93,124.65,124.71,11896.0
2020-04-23 14:10:00,124.63,125.59,124.61,125.53,11920.0,124.63,125.59,124.61,125.53,11920.0
2020-04-23 14:20:00,125.53,125.69,125.33,125.42,11968.0,125.53,125.69,125.33,125.42,11968.0
2020-04-23 14:30:00,125.45,125.58,125.21,125.22,15217.0,125.45,125.58,125.21,125.22,15217.0
2020-04-23 14:40:00,125.37,125.38,124.87,125.03,17789.0,125.37,125.38,124.87,125.03,17789.0
2020-04-23 14:50:00,124.92,125.6,124.92,125.16,19842.0,124.92,125.6,124.92,125.16,19842.0
2020-04-23 15:00:00,125.27,125.33,124.75,124.84,19290.0,125.27,125.33,124.75,124.84,19290.0
2020-04-23 15:10:00,124.86,124.98,124.43,124.52,23291.0,124.86,124.98,124.43,124.52,23291.0
2020-04-23 15:20:00,124.5,124.62,124.35,124.62,17117.0,124.5,124.62,124.35,124.62,17117.0
2020-04-23 15:30:00,124.58,124.58,124.28,124.58,17070.0,124.58,124.58,124.28,124.58,17070.0
2020-04-23 15:40:00,124.61,124.73,124.36,124.62,28384.0,124.61,124.73,124.36,124.62,28384.0
2020-04-23 15:50:00,124.61,124.82,124.12,124.56,112081.0,124.61,124.82,124.12,124.56,112081.0
2020-04-24 09:30:00,125.44,126.11,124.78,125.37,22081.0,125.44,126.11,124.78,125.37,22081.0
2020-04-24 09:40:00,125.36,125.9,124.65,125.08,20890.0,125.36,125.9,124.65,125.08,20890.0
2020-04-24 09:50:00,125.13,126.36,125.13,126.12,21883.0,125.13,126.36,125.13,126.12,21883.0
2020-04-24 10:00:00,126.1,126.58,126.0,126.58,11015.0,126.1,126.58,126.0,126.58,11015.0
2020-04-24 10:10:00,126.63,127.37,126.52,126.71,21330.0,126.63,127.37,126.52,126.71,21330.0
2020-04-24 10:20:00,126.65,126.99,126.33,126.99,6664.0,126.65,126.99,126.33,126.99,6664.0
2020-04-24 10:30:00,126.87,127.17,126.65,126.92,7097.0,126.87,127.17,126.65,126.92,7097.0
2020-04-24 10:40:00,126.86,126.95,126.23,126.23,5232.0,126.86,126.95,126.23,126.23,5232.0
2020-04-24 10:50:00,126.22,126.44,126.06,126.32,5291.0,126.22,126.44,126.06,126.32,5291.0
2020-04-24 11:00:00,126.31,126.54,126.09,126.28,6200.0,126.31,126.54,126.09,126.28,6200.0
2020-04-24 11:10:00,126.29,126.78,126.08,126.59,8600.0,126.29,126.78,126.08,126.59,8600.0
2020-04-24 11:20:00,126.59,126.67,126.4,126.5,12522.0,126.59,126.67,126.4,126.5,12522.0
2020-04-24 11:30:00,126.44,126.56,126.18,126.56,6786.0,126.44,126.56,126.18,126.56,6786.0
2020-04-24 11:40:00,126.44,126.69,126.33,126.67,8651.0,126.44,126.69,126.33,126.67,8651.0
2020-04-24 11:50:00,126.81,127.25,126.81,127.25,8040.0,126.81,127.25,126.81,127.25,8040.0
2020-04-24 12:00:00,127.34,127.39,127.06,127.1,9445.0,127.34,127.39,127.06,127.1,9445.0
2020-04-24 12:10:00,127.08,127.1,126.83,127.03,6240.0,127.08,127.1,126.83,127.03,6240.0
2020-04-24 12:20:00,127.04,127.44,126.89,127.41,12010.0,127.04,127.44,126.89,127.41,12010.0
2020-04-24 12:30:00,127.41,127.44,127.23,127.28,5905.0,127.41,127.44,127.23,127.28,5905.0
2020-04-24 12:40:00,127.33,127.39,127.1,127.1,6960.0,127.33,127.39,127.1,127.1,6960.0
2020-04-24 12:50:00,127.2,127.48,127.2,127.38,11833.0,127.2,127.48,127.2,127.38,11833.0
2020-04-24 13:00:00,127.37,127.42,127.19,127.25,5151.0,127.37,127.42,127.19,127.25,5151.0
2020-04-24 13:10:00,127.32,127.4,127.11,127.23,6105.0,127.32,127.4,127.11,127.23,6105.0
2020-04-24 13:20:00,127.28,127.29,127.12,127.12,9671.0,127.28,127.29,127.12,127.12,9671.0
2020-04-24 13:30:00,127.16,127.19,126.9,127.15,8816.0,127.16,127.19,126.9,127.15,8816.0
2020-04-24 13:40:00,127.18,127.24,126.93,127.13,8604.0,127.18,127.24,126.93,127.13,8604.0
2020-04-24 13:50:00,127.11,127.6,127.03,127.58,12297.0,127.11,127.6,127.03,127.58,12297.0
2020-04-24 14:00:00,127.55,127.8,127.43,127.63,19359.0,127.55,127.8,127.43,127.63,19359.0
2020-04-24 14:10:00,127.66,127.81,127.48,127.51,20687.0,127.66,127.81,127.48,127.51,20687.0
2020-04-24 14:20:00,127.57,127.57,127.22,127.35,12456.0,127.57,127.57,127.22,127.35,12456.0
2020-04-24 14:30:00,127.35,127.65,127.23,127.62,9762.0,127.35,127.65,127.23,127.62,9762.0
2020-04-24 14:40:00,127.66,127.85,127.27,127.35,12642.0,127.66,127.85,127.27,127.35,12642.0
2020-04-24 14:50:00,127.36,127.4,127.08,127.08,8909.0,127.36,127.4,127.08,127.08,8909.0
2020-04-24 15:00:00,127.08,127.39,127.02,127.38,11059.0,127.08,127.39,127.02,127.38,11059.0
2020-04-24 15:10:00,127.37,127.39,126.94,127.13,17188.0,127.37,127.39,126.94,127.13,17188.0
2020-04-24 15:20:00,127.12,127.45,127.05,127.43,15171.0,127.12,127.45,127.05,127.43,15171.0
2020-04-24 15:30:00,127.44,127.44,127.12,127.33,17445.0,127.44,127.44,127.12,127.33,17445.0
2020-04-24 15:40:00,127.32,127.55,127.31,127.55,28380.0,127.32,127.55,127.31,127.55,28380.0
2020-04-24 15:50:00,127.62,127.98,127.48,127.88,121936.0,127.62,127.98,127.48,127.88,121936.0
2020-04-27 09:30:00,128.22,129.34,126.65,126.66,53438.0,128.22,129.34,126.65,126.66,53438.0
2020-04-27 09:40:00,126.54,127.86,126.54,127.26,29252.0,126.54,127.86,126.54,127.26,29252.0
2020-04-27 09:50:00,127.27,127.35,126.37,126.97,37492.0,127.27,127.35,126.37,126.97,37492.0
2020-04-27 10:00:00,127.1,127.27,125.95,125.95,26026.0,127.1,127.27,125.95,125.95,26026.0
2020-04-27 10:10:00,125.98,126.59,125.97,126.41,23321.0,125.98,126.59,125.97,126.41,23321.0
2020-04-27 10:20:00,126.41,126.58,126.16,126.53,14095.0,126.41,126.58,126.16,126.53,14095.0
2020-04-27 10:30:00,126.54,126.6,126.04,126.34,12488.0,126.54,126.6,126.04,126.34,12488.0
2020-04-27 10:40:00,126.37,126.55,125.65,125.82,31768.0,126.37,126.55,125.65,125.82,31768.0
2020-04-27 10:50:00,125.9,125.91,125.39,125.43,18063.0,125.9,125.91,125.39,125.43,18063.0
2020-04-27 11:00:00,125.45,126.01,125.27,125.65,14672.0,125.45,126.01,125.27,125.65,14672.0
2020-04-27 11:10:00,125.68,126.39,125.62,126.27,23372.0,125.68,126.39,125.62,126.27,23372.0
2020-04-27 11:20:00,126.26,126.6,126.07,126.37,14343.0,126.26,126.6,126.07,126.37,14343.0
2020-04-27 11:30:00,126.29,126.48,126.13,126.36,14623.0,126.29,126.48,126.13,126.36,14623.0
2020-04-27 11:40:00,126.39,126.58,126.14,126.39,13968.0,126.39,126.58,126.14,126.39,13968.0
2020-04-27 11:50:00,126.46,126.55,125.79,125.99,24663.0,126.46,126.55,125.79,125.99,24663.0
2020-04-27 12:00:00,126.04,126.21,125.85,126.13,13794.0,126.04,126.21,125.85,126.13,13794.0
2020-04-27 12:10:00,126.15,126.42,126.04,126.31,11040.0,126.15,126.42,126.04,126.31,11040.0
2020-04-27 12:20:00,126.36,126.39,126.06,126.06,11837.0,126.36,126.39,126.06,126.06,11837.0
2020-04-27 12:30:00,126.05,126.39,126.04,126.39,8225.0,126.05,126.39,126.04,126.39,8225.0
2020-04-27 12:40:00,126.33,126.75,126.31,126.61,13150.0,126.33,126.75,126.31,126.61,13150.0
2020-04-27 12:50:00,126.58,126.69,126.2,126.28,11975.0,126.58,126.69,126.2,126.28,11975.0
2020-04-27 13:00:00,126.3,126.3,126.01,126.2,8852.0,126.3,126.3,126.01,126.2,8852.0
2020-04-27 13:10:00,126.2,126.2,125.95,126.01,13246.0,126.2,126.2,125.95,126.01,13246.0
2020-04-27 13:20:00,126.03,126.05,125.72,125.82,8457.0,126.03,126.05,125.72,125.82,8457.0
2020-04-27 13:30:00,125.77,125.89,125.61,125.74,20930.0,125.77,125.89,125.61,125.74,20930.0
2020-04-27 13:40:00,125.68,125.74,125.31,125.39,14843.0,125.68,125.74,125.31,125.39,14843.0
2020-04-27 13:50:00,125.44,125.55,125.38,125.38,9984.0,125.44,125.55,125.38,125.38,9984.0
2020-04-27 14:00:00,125.42,125.85,125.39,125.82,12046.0,125.42,125.85,125.39,125.82,12046.0
2020-04-27 14:10:00,125.76,126.2,125.76,126.2,10640.0,125.76,126.2,125.76,126.2,10640.0
2020-04-27 14:20:00,126.17,126.29,126.03,126.27,8237.0,126.17,126.29,126.03,126.27,8237.0
2020-04-27 14:30:00,126.22,126.38,126.14,126.34,11920.0,126.22,126.38,126.14,126.34,11920.0
2020-04-27 14:40:00,126.31,126.61,126.3,126.54,12289.0,126.31,126.61,126.3,126.54,12289.0
2020-04-27 14:50:00,126.61,126.61,126.3,126.3,16411.0,126.61,126.61,126.3,126.3,16411.0
2020-04-27 15:00:00,126.26,126.31,126.02,126.18,6926.0,126.26,126.31,126.02,126.18,6926.0
2020-04-27 15:10:00,126.14,126.17,125.95,126.05,9358.0,126.14,126.17,125.95,126.05,9358.0
2020-04-27 15:20:00,126.05,126.16,125.89,125.95,9970.0,126.05,126.16,125.89,125.95,9970.0
2020-04-27 15:30:00,125.95,126.33,125.91,126.01,12269.0,125.95,126.33,125.91,126.01,12269.0
2020-04-27 15:40:00,126.04,126.18,125.79,125.95,33268.0,126.04,126.18,125.79,125.95,33268.0
2020-04-27 15:50:00,125.98,125.99,125.66,125.92,67709.0,125.98,125.99,125.66,125.92,67709.0
2020-04-28 09:30:00,125.46,125.66,124.33,124.43,73232.0,125.46,125.66,124.33,124.43,73232.0
2020-04-28 09:40:00,124.53,125.19,123.79,124.06,51403.0,124.53,125.19,123.79,124.06,51403.0
2020-04-28 09:50:00,124.01,124.21,123.25,123.35,50418.0,124.01,124.21,123.25,123.35,50418.0
2020-04-28 10:00:00,123.35,124.56,123.29,124.21,17108.0,123.35,124.56,123.29,124.21,17108.0
2020-04-28 10:10:00,124.25,124.56,123.28,123.38,21126.0,124.25,124.56,123.28,123.38,21126.0
2020-04-28 10:20:00,123.33,123.55,123.11,123.37,25502.0,123.33,123.55,123.11,123.37,25502.0
2020-04-28 10:30:00,123.48,124.01,123.43,123.65,9667.0,123.48,124.01,123.43,123.65,9667.0
2020-04-28 10:40:00,123.65,124.07,123.63,123.86,19725.0,123.65,124.07,123.63,123.86,19725.0
2020-04-28 10:50:00,123.87,124.1,123.52,123.65,13743.0,123.87,124.1,123.52,123.65,13743.0
2020-04-28 11:00:00,123.65,123.73,123.08,123.49,37061.0,123.65,123.73,123.08,123.49,37061.0
2020-04-28 11:10:00,123.53,123.53,122.9,122.9,17601.0,123.53,123.53,122.9,122.9,17601.0
2020-04-28 11:20:00,122.77,123.18,122.54,123.14,13667.0,122.77,123.18,122.54,123.14,13667.0
2020-04-28 11:30:00,123.19,123.68,123.12,123.68,18190.0,123.19,123.68,123.12,123.68,18190.0
2020-04-28 11:40:00,123.73,123.84,123.14,123.54,12914.0,123.73,123.84,123.14,123.54,12914.0
2020-04-28 11:50:00,123.52,123.57,123.06,123.11,21458.0,123.52,123.57,123.06,123.11,21458.0
2020-04-28 12:00:00,123.09,123.37,122.91,123.1,21164.0,123.09,123.37,122.91,123.1,21164.0
2020-04-28 12:10:00,123.1,123.25,122.56,122.63,15668.0,123.1,123.25,122.56,122.63,15668.0
2020-04-28 12:20:00,122.72,122.77,122.45,122.77,9807.0,122.72,122.77,122.45,122.77,9807.0
2020-04-28 12:30:00,122.7,122.93,122.63,122.87,6860.0,122.7,122.93,122.63,122.87,6860.0
2020-04-28 12:40:00,122.76,122.95,122.74,122.9,7321.0,122.76,122.95,122.74,122.9,7321.0
2020-04-28 12:50:00,122.85,123.1,122.84,122.97,10771.0,122.85,123.1,122.84,122.97,10771.0
2020-04-28 13:00:00,123.04,123.09,122.65,122.72,6578.0,123.04,123.09,122.65,122.72,6578.0
2020-04-28 13:10:00,122.71,122.85,122.67,122.79,6719.0,122.71,122.85,122.67,122.79,6719.0
2020-04-28 13:20:00,122.86,122.87,122.63,122.75,10883.0,122.86,122.87,122.63,122.75,10883.0
2020-04-28 13:30:00,122.81,122.89,122.22,122.22,21192.0,122.81,122.89,122.22,122.22,21192.0
2020-04-28 13:40:00,122.18,122.41,122.12,122.34,14108.0,122.18,122.41,122.12,122.34,14108.0
2020-04-28 13:50:00,122.3,122.33,121.73,121.86,23251.0,122.3,122.33,121.73,121.86,23251.0
2020-04-28 14:00:00,121.85,122.11,121.8,122.04,17522.0,121.85,122.11,121.8,122.04,17522.0
2020-04-28 14:10:00,122.05,122.2,121.76,122.2,12868.0,122.05,122.2,121.76,122.2,12868.0
2020-04-28 14:20:00,122.14,122.19,121.83,121.89,14668.0,122.14,122.19,121.83,121.89,14668.0
2020-04-28 14:30:00,121.91,121.96,121.66,121.69,17953.0,121.91,121.96,121.66,121.69,17953.0
2020-04-28 14:40:00,121.69,121.76,121.55,121.68,18650.0,121.69,121.76,121.55,121.68,18650.0
2020-04-28 14:50:00,121.63,121.72,121.56,121.68,18503.0,121.63,121.72,121.56,121.68,18503.0
2020-04-28 15:00:00,121.68,121.75,121.59,121.7,16483.0,121.68,121.75,121.59,121.7,16483.0
2020-04-28 15:10:00,121.66,121.66,121.16,121.19,24905.0,121.66,121.66,121.16,121.19,24905.0
2020-04-28 15:20:00,121.17,121.68,120.95,121.29,58210.0,121.17,121.68,120.95,121.29,58210.0
2020-04-28 15:30:00,121.22,121.61,121.17,121.55,24769.0,121.22,121.61,121.17,121.55,24769.0
2020-04-28 15:40:00,121.53,121.62,120.8,120.9,44377.0,121.53,121.62,120.8,120.9,44377.0
2020-04-28 15:50:00,120.82,121.0,120.42,120.47,117225.0,120.82,121.0,120.42,120.47,117225.0
2020-04-29 09:30:00,120.55,121.17,118.01,119.08,84583.0,120.55,121.17,118.01,119.08,84583.0
2020-04-29 09:40:00,118.9,120.2,118.45,119.93,52840.0,118.9,120.2,118.45,119.93,52840.0
2020-04-29 09:50:00,119.98,120.99,119.89,120.13,43499.0,119.98,120.99,119.89,120.13,43499.0
2020-04-29 10:00:00,120.13,120.68,119.62,120.67,35695.0,120.13,120.68,119.62,120.67,35695.0
2020-04-29 10:10:00,120.59,120.94,120.42,120.86,31993.0,120.59,120.94,120.42,120.86,31993.0
2020-04-29 10:20:00,120.88,121.15,120.72,120.82,21056.0,120.88,121.15,120.72,120.82,21056.0
2020-04-29 10:30:00,120.85,120.99,120.53,120.65,9754.0,120.85,120.99,120.53,120.65,9754.0
2020-04-29 10:40:00,120.64,120.78,120.3,120.5,25015.0,120.64,120.78,120.3,120.5,25015.0
2020-04-29 10:50:00,120.48,120.75,120.38,120.71,22190.0,120.48,120.75,120.38,120.71,22190.0
2020-04-29 11:00:00,120.72,121.36,120.66,121.14,32608.0,120.72,121.36,120.66,121.14,32608.0
2020-04-29 11:10:00,121.17,121.61,121.0,121.07,23700.0,121.17,121.61,121.0,121.07,23700.0
2020-04-29 11:20:00,121.07,121.13,120.84,121.04,18326.0,121.07,121.13,120.84,121.04,18326.0
2020-04-29 11:30:00,121.04,121.66,121.04,121.45,20508.0,121.04,121.66,121.04,121.45,20508.0
2020-04-29 11:40:00,121.45,121.6,121.11,121.55,17764.0,121.45,121.6,121.11,121.55,17764.0
2020-04-29 11:50:00,121.44,121.91,121.34,121.57,18771.0,121.44,121.91,121.34,121.57,18771.0
2020-04-29 12:00:00,121.64,122.0,121.59,121.89,25248.0,121.64,122.0,121.59,121.89,25248.0
2020-04-29 12:10:00,121.91,122.17,121.83,121.86,13323.0,121.91,122.17,121.83,121.86,13323.0
2020-04-29 12:20:00,121.87,121.95,121.73,121.93,8255.0,121.87,121.95,121.73,121.93,8255.0
2020-04-29 12:30:00,121.94,121.94,121.54,121.63,12513.0,121.94,121.94,121.54,121.63,12513.0
2020-04-29 12:40:00,121.58,121.58,121.06,121.13,12058.0,121.58,121.58,121.06,121.13,12058.0
2020-04-29 12:50:00,121.12,121.17,120.77,120.86,13986.0,121.12,121.17,120.77,120.86,13986.0
2020-04-29 13:00:00,120.88,121.35,120.85,121.21,40930.0,120.88,121.35,120.85,121.21,40930.0
2020-04-29 13:10:00,121.2,121.62,121.17,121.5,10403.0,121.2,121.62,121.17,121.5,10403.0
2020-04-29 13:20:00,121.45,121.68,121.29,121.39,14850.0,121.45,121.68,121.29,121.39,14850.0
2020-04-29 13:30:00,121.42,121.81,121.39,121.52,11033.0,121.42,121.81,121.39,121.52,11033.0
2020-04-29 13:40:00,121.56,121.75,121.53,121.7,10089.0,121.56,121.75,121.53,121.7,10089.0
2020-04-29 13:50:00,121.67,121.92,121.58,121.74,11351.0,121.67,121.92,121.58,121.74,11351.0
2020-04-29 14:00:00,121.75,121.88,121.47,121.71,17256.0,121.75,121.88,121.47,121.71,17256.0
2020-04-29 14:10:00,121.73,121.82,121.13,121.13,14461.0,121.73,121.82,121.13,121.13,14461.0
2020-04-29 14:20:00,121.19,121.56,121.19,121.56,10415.0,121.19,121.56,121.19,121.56,10415.0
2020-04-29 14:30:00,121.6,121.63,121.45,121.51,6408.0,121.6,121.63,121.45,121.51,6408.0
2020-04-29 14:40:00,121.48,121.68,121.45,121.5,13522.0,121.48,121.68,121.45,121.5,13522.0
2020-04-29 14:50:00,121.53,121.63,121.22,121.61,11562.0,121.53,121.63,121.22,121.61,11562.0
2020-04-29 15:00:00,121.5,121.61,121.43,121.53,18744.0,121.5,121.61,121.43,121.53,18744.0
2020-04-29 15:10:00,121.53,121.86,121.22,121.73,30670.0,121.53,121.86,121.22,121.73,30670.0
2020-04-29 15:20:00,121.77,121.79,121.54,121.56,16570.0,121.77,121.79,121.54,121.56,16570.0
2020-04-29 15:30:00,121.56,121.62,121.27,121.31,23179.0,121.56,121.62,121.27,121.31,23179.0
2020-04-29 15:40:00,121.32,121.87,121.32,121.81,43111.0,121.32,121.87,121.32,121.81,43111.0
2020-04-29 15:50:00,121.82,121.82,121.02,121.18,98537.0,121.82,121.82,121.02,121.18,98537.0
2020-04-30 09:30:00,120.94,122.05,120.94,121.55,45509.0,120.94,122.05,120.94,121.55,45509.0
2020-04-30 09:40:00,121.5,121.58,120.83,121.38,22545.0,121.5,121.58,120.83,121.38,22545.0
2020-04-30 09:50:00,121.38,121.79,119.84,120.53,52732.0,121.38,121.79,119.84,120.53,52732.0
2020-04-30 10:00:00,120.45,120.48,119.37,120.28,34298.0,120.45,120.48,119.37,120.28,34298.0
2020-04-30 10:10:00,120.23,120.58,119.79,120.42,33603.0,120.23,120.58,119.79,120.42,33603.0
2020-04-30 10:20:00,120.36,121.17,120.34,121.17,17710.0,120.36,121.17,120.34,121.17,17710.0
2020-04-30 10:30:00,121.12,121.52,120.55,120.75,10112.0,121.12,121.52,120.55,120.75,10112.0
2020-04-30 10:40:00,120.81,120.93,120.17,120.5,18119.0,120.81,120.93,120.17,120.5,18119.0
2020-04-30 10:50:00,120.43,120.73,120.22,120.62,8940.0,120.43,120.73,120.22,120.62,8940.0
2020-04-30 11:00:00,120.61,121.0,120.61,120.91,9484.0,120.61,121.0,120.61,120.91,9484.0
2020-04-30 11:10:00,120.94,120.97,120.55,120.77,8836.0,120.94,120.97,120.55,120.77,8836.0
2020-04-30 11:20:00,120.75,120.91,120.37,120.43,9261.0,120.75,120.91,120.37,120.43,9261.0
2020-04-30 11:30:00,120.48,120.77,120.38,120.5,7141.0,120.48,120.77,120.38,120.5,7141.0
2020-04-30 11:40:00,120.5,120.81,120.5,120.59,4600.0,120.5,120.81,120.5,120.59,4600.0
2020-04-30 11:50:00,120.55,120.84,120.39,120.62,7432.0,120.55,120.84,120.39,120.62,7432.0
2020-04-30 12:00:00,120.61,120.64,120.26,120.32,11288.0,120.61,120.64,120.26,120.32,11288.0
2020-04-30 12:10:00,120.4,120.64,120.28,120.36,11588.0,120.4,120.64,120.28,120.36,11588.0
2020-04-30 12:20:00,120.35,120.56,120.17,120.5,7261.0,120.35,120.56,120.17,120.5,7261.0
2020-04-30 12:30:00,120.45,120.62,120.36,120.62,4430.0,120.45,120.62,120.36,120.62,4430.0
2020-04-30 12:40:00,120.65,120.93,120.59,120.77,6279.0,120.65,120.93,120.59,120.77,6279.0
2020-04-30 12:50:00,120.91,121.28,120.9,121.23,10453.0,120.91,121.28,120.9,121.23,10453.0
2020-04-30 13:00:00,121.2,121.34,121.13,121.34,14394.0,121.2,121.34,121.13,121.34,14394.0
2020-04-30 13:10:00,121.26,121.38,121.14,121.24,13832.0,121.26,121.38,121.14,121.24,13832.0
2020-04-30 13:20:00,121.26,121.5,121.2,121.5,10949.0,121.26,121.5,121.2,121.5,10949.0
2020-04-30 13:30:00,121.53,121.54,121.22,121.25,7874.0,121.53,121.54,121.22,121.25,7874.0
2020-04-30 13:40:00,121.27,121.39,121.21,121.25,13569.0,121.27,121.39,121.21,121.25,13569.0
2020-04-30 13:50:00,121.23,121.24,121.03,121.12,6200.0,121.23,121.24,121.03,121.12,6200.0
2020-04-30 14:00:00,121.1,121.23,121.0,121.18,7690.0,121.1,121.23,121.0,121.18,7690.0
2020-04-30 14:10:00,121.16,121.33,121.16,121.23,7607.0,121.16,121.33,121.16,121.23,7607.0
2020-04-30 14:20:00,121.21,121.36,121.12,121.23,5631.0,121.21,121.36,121.12,121.23,5631.0
2020-04-30 14:30:00,121.33,121.39,121.04,121.04,6843.0,121.33,121.39,121.04,121.04,6843.0
2020-04-30 14:40:00,121.07,121.12,120.91,121.01,6451.0,121.07,121.12,120.91,121.01,6451.0
2020-04-30 14:50:00,121.02,121.02,120.81,120.92,7085.0,121.02,121.02,120.81,120.92,7085.0
2020-04-30 15:00:00,120.96,121.16,120.87,121.13,7131.0,120.96,121.16,120.87,121.13,7131.0
2020-04-30 15:10:00,121.13,121.29,120.99,121.13,11550.0,121.13,121.29,120.99,121.13,11550.0
2020-04-30 15:20:00,121.17,121.37,121.16,121.3,12126.0,121.17,121.37,121.16,121.3,12126.0
2020-04-30 15:30:00,121.35,121.5,120.82,120.85,23895.0,121.35,121.5,120.82,120.85,23895.0
2020-04-30 15:40:00,120.84,120.94,120.67,120.69,22035.0,120.84,120.94,120.67,120.69,22035.0
2020-04-30 15:50:00,120.65,121.28,120.62,121.05,112174.0,120.65,121.28,120.62,121.05,112174.0
2020-05-01 09:30:00,119.9,121.18,119.22,121.13,41565.0,119.9,121.18,119.22,121.13,41565.0
2020-05-01 09:40:00,121.33,122.36,120.6,122.35,46182.0,121.33,122.36,120.6,122.35,46182.0
2020-05-01 09:50:00,122.47,122.84,122.11,122.51,47328.0,122.47,122.84,122.11,122.51,47328.0
2020-05-01 10:00:00,122.56,122.99,122.16,122.47,32313.0,122.56,122.99,122.16,122.47,32313.0
2020-05-01 10:10:00,122.37,122.68,121.88,122.55,20905.0,122.37,122.68,121.88,122.55,20905.0
2020-05-01 10:20:00,122.56,123.03,122.45,123.02,31060.0,122.56,123.03,122.45,123.02,31060.0
2020-05-01 10:30:00,123.1,123.14,122.7,122.83,14282.0,123.1,123.14,122.7,122.83,14282.0
2020-05-01 10:40:00,122.79,123.12,122.7,123.12,15395.0,122.79,123.12,122.7,123.12,15395.0
2020-05-01 10:50:00,123.19,123.31,122.79,122.9,15674.0,123.19,123.31,122.79,122.9,15674.0
2020-05-01 11:00:00,122.92,123.14,122.83,123.09,46498.0,122.92,123.14,122.83,123.09,46498.0
2020-05-01 11:10:00,123.08,123.4,122.95,123.1,23099.0,123.08,123.4,122.95,123.1,23099.0
2020-05-01 11:20:00,123.11,123.21,122.81,122.87,25190.0,123.11,123.21,122.81,122.87,25190.0
2020-05-01 11:30:00,122.92,123.25,122.86,123.19,23542.0,122.92,123.25,122.86,123.19,23542.0
2020-05-01 11:40:00,123.17,123.49,122.94,122.99,13709.0,123.17,123.49,122.94,122.99,13709.0
2020-05-01 11:50:00,123.03,123.17,122.58,122.7,18143.0,123.03,123.17,122.58,122.7,18143.0
2020-05-01 12:00:00,122.63,122.64,121.9,122.0,20257.0,122.63,122.64,121.9,122.0,20257.0
2020-05-01 12:10:00,121.96,122.04,121.65,121.91,14783.0,121.96,122.04,121.65,121.91,14783.0
2020-05-01 12:20:00,122.06,122.21,121.87,122.04,8132.0,122.06,122.21,121.87,122.04,8132.0
2020-05-01 12:30:00,122.03,122.16,121.8,122.02,20608.0,122.03,122.16,121.8,122.02,20608.0
2020-05-01 12:40:00,121.99,122.04,121.78,121.95,12055.0,121.99,122.04,121.78,121.95,12055.0
2020-05-01 12:50:00,122.03,122.08,121.91,121.96,9351.0,122.03,122.08,121.91,121.96,9351.0
2020-05-01 13:00:00,121.97,122.25,121.97,122.17,9098.0,121.97,122.25,121.97,122.17,9098.0
2020-05-01 13:10:00,122.21,122.22,122.04,122.19,10074.0,122.21,122.22,122.04,122.19,10074.0
2020-05-01 13:20:00,122.19,122.42,122.14,122.42,10255.0,122.19,122.42,122.14,122.42,10255.0
2020-05-01 13:30:00,122.37,122.54,122.11,122.24,12895.0,122.37,122.54,122.11,122.24,12895.0
2020-05-01 13:40:00,122.22,122.39,122.13,122.39,13463.0,122.22,122.39,122.13,122.39,13463.0
2020-05-01 13:50:00,122.41,122.74,122.41,122.69,11130.0,122.41,122.74,122.41,122.69,11130.0
2020-05-01 14:00:00,122.73,122.97,122.46,122.61,25551.0,122.73,122.97,122.46,122.61,25551.0
2020-05-01 14:10:00,122.53,122.71,122.41,122.69,14941.0,122.53,122.71,122.41,122.69,14941.0
2020-05-01 14:20:00,122.72,122.76,122.51,122.68,19608.0,122.72,122.76,122.51,122.68,19608.0
2020-05-01 14:30:00,122.67,122.95,122.61,122.89,16217.0,122.67,122.95,122.61,122.89,16217.0
2020-05-01 14:40:00,122.84,122.87,122.66,122.71,15097.0,122.84,122.87,122.66,122.71,15097.0
2020-05-01 14:50:00,122.7,122.78,122.59,122.75,15971.0,122.7,122.78,122.59,122.75,15971.0
2020-05-01 15:00:00,122.77,122.88,122.62,122.74,26545.0,122.77,122.88,122.62,122.74,26545.0
2020-05-01 15:10:00,122.69,122.8,122.56,122.78,15117.0,122.69,122.8,122.56,122.78,15117.0
2020-05-01 15:20:00,122.77,122.77,122.43,122.68,22589.0,122.77,122.77,122.43,122.68,22589.0
2020-05-01 15:30:00,122.68,122.69,122.18,122.35,41599.0,122.68,122.69,122.18,122.35,41599.0
2020-05-01 15:40:00,122.35,122.75,122.23,122.75,29815.0,122.35,122.75,122.23,122.75,29815.0
2020-05-01 15:50:00,122.64,122.76,122.35,122.65,116350.0,122.64,122.76,122.35,122.65,116350.0
2020-05-04 09:30:00,123.69,124.96,123.0,124.96,43170.0,123.69,124.96,123.0,124.96,43170.0
2020-05-04 09:40:00,124.79,125.18,124.16,124.73,27771.0,124.79,125.18,124.16,124.73,27771.0
2020-05-04 09:50:00,124.75,125.26,124.73,124.82,25949.0,124.75,125.26,124.73,124.82,25949.0
2020-05-04 10:00:00,124.9,125.19,124.72,124.96,32929.0,124.9,125.19,124.72,124.96,32929.0
2020-05-04 10:10:00,124.96,125.71,124.91,125.68,50126.0,124.96,125.71,124.91,125.68,50126.0
2020-05-04 10:20:00,125.63,125.66,124.87,124.94,32105.0,125.63,125.66,124.87,124.94,32105.0
2020-05-04 10:30:00,124.97,125.34,124.67,124.74,19797.0,124.97,125.34,124.67,124.74,19797.0
2020-05-04 10:40:00,124.8,124.86,124.56,124.7,25858.0,124.8,124.86,124.56,124.7,25858.0
2020-05-04 10:50:00,124.68,125.07,124.53,124.74,46050.0,124.68,125.07,124.53,124.74,46050.0
2020-05-04 11:00:00,124.79,125.28,124.6,124.99,33611.0,124.79,125.28,124.6,124.99,33611.0
2020-05-04 11:10:00,124.99,125.21,124.83,124.84,23758.0,124.99,125.21,124.83,124.84,23758.0
2020-05-04 11:20:00,124.83,125.27,124.57,124.57,27382.0,124.83,125.27,124.57,124.57,27382.0
2020-05-04 11:30:00,124.58,124.64,124.16,124.28,31999.0,124.58,124.64,124.16,124.28,31999.0
2020-05-04 11:40:00,124.3,124.42,124.2,124.31,22552.0,124.3,124.42,124.2,124.31,22552.0
2020-05-04 11:50:00,124.33,124.65,124.32,124.6,16714.0,124.33,124.65,124.32,124.6,16714.0
2020-05-04 12:00:00,124.61,124.65,124.44,124.44,13097.0,124.61,124.65,124.44,124.44,13097.0
2020-05-04 12:10:00,124.47,124.53,124.22,124.24,12134.0,124.47,124.53,124.22,124.24,12134.0
2020-05-04 12:20:00,124.24,124.3,123.8,123.9,11016.0,124.24,124.3,123.8,123.9,11016.0
2020-05-04 12:30:00,123.89,123.89,123.41,123.45,12947.0,123.89,123.89,123.41,123.45,12947.0
2020-05-04 12:40:00,123.53,123.7,123.18,123.65,16941.0,123.53,123.7,123.18,123.65,16941.0
2020-05-04 12:50:00,123.69,123.69,123.19,123.19,12521.0,123.69,123.69,123.19,123.19,12521.0
2020-05-04 13:00:00,123.26,123.35,123.02,123.1,12282.0,123.26,123.35,123.02,123.1,12282.0
2020-05-04 13:10:00,123.06,123.23,122.86,122.95,16161.0,123.06,123.23,122.86,122.95,16161.0
2020-05-04 13:20:00,122.97,123.2,122.94,123.14,8642.0,122.97,123.2,122.94,123.14,8642.0
2020-05-04 13:30:00,123.18,123.34,123.01,123.06,9004.0,123.18,123.34,123.01,123.06,9004.0
2020-05-04 13:40:00,123.12,123.24,123.01,123.21,10245.0,123.12,123.24,123.01,123.21,10245.0
2020-05-04 13:50:00,123.19,123.5,123.12,123.5,11043.0,123.19,123.5,123.12,123.5,11043.0
2020-05-04 14:00:00,123.49,123.49,123.13,123.23,12546.0,123.49,123.49,123.13,123.23,12546.0
2020-05-04 14:10:00,123.26,123.45,123.25,123.26,10834.0,123.26,123.45,123.25,123.26,10834.0
2020-05-04 14:20:00,123.24,123.58,123.23,123.58,12514.0,123.24,123.58,123.23,123.58,12514.0
2020-05-04 14:30:00,123.55,123.8,123.54,123.71,12529.0,123.55,123.8,123.54,123.71,12529.0
2020-05-04 14:40:00,123.73,124.14,123.73,124.11,11077.0,123.73,124.14,123.73,124.11,11077.0
2020-05-04 14:50:00,124.1,124.84,124.07,124.5,26831.0,124.1,124.84,124.07,124.5,26831.0
2020-05-04 15:00:00,124.46,124.46,124.09,124.35,12913.0,124.46,124.46,124.09,124.35,12913.0
2020-05-04 15:10:00,124.35,124.57,124.32,124.57,13454.0,124.35,124.57,124.32,124.57,13454.0
2020-05-04 15:20:00,124.56,124.89,124.56,124.75,17891.0,124.56,124.89,124.56,124.75,17891.0
2020-05-04 15:30:00,124.74,124.95,124.69,124.84,28623.0,124.74,124.95,124.69,124.84,28623.0
2020-05-04 15:40:00,124.9,125.02,124.26,124.54,50798.0,124.9,125.02,124.26,124.54,50798.0
2020-05-04 15:50:00,124.52,124.99,124.04,124.92,117548.0,124.52,124.99,124.04,124.92,117548.0
2020-05-05 09:30:00,126.11,126.45,124.48,125.06,32463.0,126.11,126.45,124.48,125.06,32463.0
2020-05-05 09:40:00,125.25,125.41,124.13,124.8,56062.0,125.25,125.41,124.13,124.8,56062.0
2020-05-05 09:50:00,124.81,125.3,124.45,124.96,35399.0,124.81,125.3,124.45,124.96,35399.0
2020-05-05 10:00:00,124.91,125.03,124.56,124.66,36912.0,124.91,125.03,124.56,124.66,36912.0
2020-05-05 10:10:00,124.59,124.72,124.47,124.7,15283.0,124.59,124.72,124.47,124.7,15283.0
2020-05-05 10:20:00,124.66,124.78,124.37,124.41,17314.0,124.66,124.78,124.37,124.41,17314.0
2020-05-05 10:30:00,124.39,124.69,124.36,124.59,13266.0,124.39,124.69,124.36,124.59,13266.0
2020-05-05 10:40:00,124.55,125.0,124.33,124.94,19177.0,124.55,125.0,124.33,124.94,19177.0
2020-05-05 10:50:00,124.85,125.57,124.85,125.46,24073.0,124.85,125.57,124.85,125.46,24073.0
2020-05-05 11:00:00,125.42,125.51,125.0,125.08,15676.0,125.42,125.51,125.0,125.08,15676.0
2020-05-05 11:10:00,125.02,125.37,124.99,125.13,29165.0,125.02,125.37,124.99,125.13,29165.0
2020-05-05 11:20:00,125.14,125.61,125.14,125.23,20961.0,125.14,125.61,125.14,125.23,20961.0
2020-05-05 11:30:00,125.25,125.3,124.95,125.23,18353.0,125.25,125.3,124.95,125.23,18353.0
2020-05-05 11:40:00,125.21,125.33,125.17,125.33,23340.0,125.21,125.33,125.17,125.33,23340.0
2020-05-05 11:50:00,125.31,125.54,125.05,125.51,14485.0,125.31,125.54,125.05,125.51,14485.0
2020-05-05 12:00:00,125.41,125.88,125.35,125.87,34303.0,125.41,125.88,125.35,125.87,34303.0
2020-05-05 12:10:00,125.89,126.38,125.86,126.07,24950.0,125.89,126.38,125.86,126.07,24950.0
2020-05-05 12:20:00,126.1,126.17,125.6,125.66,16633.0,126.1,126.17,125.6,125.66,16633.0
2020-05-05 12:30:00,125.64,125.71,125.55,125.67,12947.0,125.64,125.71,125.55,125.67,12947.0
2020-05-05 12:40:00,125.64,125.73,125.47,125.66,9094.0,125.64,125.73,125.47,125.66,9094.0
2020-05-05 12:50:00,125.66,125.88,125.59,125.8,9625.0,125.66,125.88,125.59,125.8,9625.0
2020-05-05 13:00:00,125.87,126.24,125.84,125.92,16162.0,125.87,126.24,125.84,125.92,16162.0
2020-05-05 13:10:00,125.92,125.92,125.64,125.71,11741.0,125.92,125.92,125.64,125.71,11741.0
2020-05-05 13:20:00,125.71,125.79,125.58,125.72,17554.0,125.71,125.79,125.58,125.72,17554.0
2020-05-05 13:30:00,125.73,126.35,125.7,126.29,15700.0,125.73,126.35,125.7,126.29,15700.0
2020-05-05 13:40:00,126.28,126.55,126.18,126.52,10868.0,126.28,126.55,126.18,126.52,10868.0
2020-05-05 13:50:00,126.55,126.64,126.42,126.61,10406.0,126.55,126.64,126.42,126.61,10406.0
2020-05-05 14:00:00,126.66,126.66,126.33,126.39,8225.0,126.66,126.66,126.33,126.39,8225.0
2020-05-05 14:10:00,126.4,126.59,126.35,126.54,15246.0,126.4,126.59,126.35,126.54,15246.0
2020-05-05 14:20:00,126.54,126.69,126.53,126.6,15883.0,126.54,126.69,126.53,126.6,15883.0
2020-05-05 14:30:00,126.56,126.56,126.34,126.4,19624.0,126.56,126.56,126.34,126.4,19624.0
2020-05-05 14:40:00,126.42,126.57,126.35,126.55,22105.0,126.42,126.57,126.35,126.55,22105.0
2020-05-05 14:50:00,126.55,126.64,126.39,126.4,18636.0,126.55,126.64,126.39,126.4,18636.0
2020-05-05 15:00:00,126.39,126.64,126.17,126.64,18870.0,126.39,126.64,126.17,126.64,18870.0
2020-05-05 15:10:00,126.65,126.79,126.1,126.11,25323.0,126.65,126.79,126.1,126.11,25323.0
2020-05-05 15:20:00,126.13,126.16,125.16,125.16,39117.0,126.13,126.16,125.16,125.16,39117.0
2020-05-05 15:30:00,125.16,125.24,124.47,124.69,50739.0,125.16,125.24,124.47,124.69,50739.0
2020-05-05 15:40:00,124.66,125.0,124.39,125.0,39887.0,124.66,125.0,124.39,125.0,39887.0
2020-05-05 15:50:00,125.05,125.9,125.05,125.29,107233.0,125.05,125.9,125.05,125.29,107233.0
2020-05-06 09:30:00,126.5,127.74,125.61,127.34,61721.0,126.5,127.74,125.61,127.34,61721.0
2020-05-06 09:40:00,127.15,128.19,126.91,127.28,27578.0,127.15,128.19,126.91,127.28,27578.0
2020-05-06 09:50:00,127.26,127.41,126.46,126.76,16077.0,127.26,127.41,126.46,126.76,16077.0
2020-05-06 10:00:00,126.76,126.78,125.7,125.96,27602.0,126.76,126.78,125.7,125.96,27602.0
2020-05-06 10:10:00,125.96,126.97,125.85,126.96,15629.0,125.96,126.97,125.85,126.96,15629.0
2020-05-06 10:20:00,127.01,127.21,126.77,126.96,19208.0,127.01,127.21,126.77,126.96,19208.0
2020-05-06 10:30:00,126.8,126.97,126.43,126.97,12788.0,126.8,126.97,126.43,126.97,12788.0
2020-05-06 10:40:00,126.92,127.88,126.81,127.58,19229.0,126.92,127.88,126.81,127.58,19229.0
2020-05-06 10:50:00,127.6,127.87,127.1,127.1,13342.0,127.6,127.87,127.1,127.1,13342.0
2020-05-06 11:00:00,127.11,127.85,127.07,127.64,86286.0,127.11,127.85,127.07,127.64,86286.0
2020-05-06 11:10:00,127.69,127.9,127.28,127.63,31977.0,127.69,127.9,127.28,127.63,31977.0
2020-05-06 11:20:00,127.48,127.82,127.43,127.64,13403.0,127.48,127.82,127.43,127.64,13403.0
2020-05-06 11:30:00,127.59,127.85,127.5,127.78,16810.0,127.59,127.85,127.5,127.78,16810.0
2020-05-06 11:40:00,127.8,128.09,127.45,127.48,19137.0,127.8,128.09,127.45,127.48,19137.0
2020-05-06 11:50:00,127.45,127.45,126.91,126.91,11730.0,127.45,127.45,126.91,126.91,11730.0
2020-05-06 12:00:00,126.99,127.13,126.71,126.96,25643.0,126.99,127.13,126.71,126.96,25643.0
2020-05-06 12:10:00,126.93,127.45,126.85,127.42,11740.0,126.93,127.45,126.85,127.42,11740.0
2020-05-06 12:20:00,127.41,127.41,127.05,127.25,9647.0,127.41,127.41,127.05,127.25,9647.0
2020-05-06 12:30:00,127.31,127.56,127.23,127.44,10322.0,127.31,127.56,127.23,127.44,10322.0
2020-05-06 12:40:00,127.43,127.88,127.42,127.73,11929.0,127.43,127.88,127.42,127.73,11929.0
2020-05-06 12:50:00,127.84,128.03,127.69,127.8,11912.0,127.84,128.03,127.69,127.8,11912.0
2020-05-06 13:00:00,127.89,127.89,127.5,127.66,8816.0,127.89,127.89,127.5,127.66,8816.0
2020-05-06 13:10:00,127.7,128.31,127.7,128.31,7202.0,127.7,128.31,127.7,128.31,7202.0
2020-05-06 13:20:00,128.34,128.47,127.84,127.9,14134.0,128.34,128.47,127.84,127.9,14134.0
2020-05-06 13:30:00,127.89,128.48,127.85,128.48,5395.0,127.89,128.48,127.85,128.48,5395.0
2020-05-06 13:40:00,128.47,128.72,128.41,128.71,11824.0,128.47,128.72,128.41,128.71,11824.0
2020-05-06 13:50:00,128.71,128.86,128.22,128.22,20952.0,128.71,128.86,128.22,128.22,20952.0
2020-05-06 14:00:00,128.22,128.31,127.84,127.94,20987.0,128.22,128.31,127.84,127.94,20987.0
2020-05-06 14:10:00,127.94,128.05,127.53,127.87,12060.0,127.94,128.05,127.53,127.87,12060.0
2020-05-06 14:20:00,127.95,128.21,127.93,128.11,9707.0,127.95,128.21,127.93,128.11,9707.0
2020-05-06 14:30:00,128.14,128.37,127.94,128.09,22414.0,128.14,128.37,127.94,128.09,22414.0
2020-05-06 14:40:00,128.09,128.12,127.85,128.01,21357.0,128.09,128.12,127.85,128.01,21357.0
2020-05-06 14:50:00,127.97,128.19,127.62,127.64,11441.0,127.97,128.19,127.62,127.64,11441.0
2020-05-06 15:00:00,127.7,127.9,127.57,127.9,11399.0,127.7,127.9,127.57,127.9,11399.0
2020-05-06 15:10:00,127.88,128.05,127.76,127.94,24622.0,127.88,128.05,127.76,127.94,24622.0
2020-05-06 15:20:00,127.94,128.06,127.55,127.9,26021.0,127.94,128.06,127.55,127.9,26021.0
2020-05-06 15:30:00,127.86,127.89,127.45,127.52,28231.0,127.86,127.89,127.45,127.52,28231.0
2020-05-06 15:40:00,127.57,127.79,127.37,127.39,38142.0,127.57,127.79,127.37,127.39,38142.0
2020-05-06 15:50:00,127.33,128.0,127.23,127.69,128065.0,127.33,128.0,127.23,127.69,128065.0
2020-05-07 09:30:00,128.88,130.55,128.27,128.51,64017.0,128.88,130.55,128.27,128.51,64017.0
2020-05-07 09:40:00,128.59,128.96,128.13,128.39,27344.0,128.59,128.96,128.13,128.39,27344.0
2020-05-07 09:50:00,128.5,128.89,128.28,128.89,54028.0,128.5,128.89,128.28,128.89,54028.0
2020-05-07 10:00:00,128.91,129.02,128.57,128.66,35896.0,128.91,129.02,128.57,128.66,35896.0
2020-05-07 10:10:00,128.77,128.8,128.28,128.51,23295.0,128.77,128.8,128.28,128.51,23295.0
2020-05-07 10:20:00,128.52,128.6,128.36,128.56,18536.0,128.52,128.6,128.36,128.56,18536.0
2020-05-07 10:30:00,128.56,129.06,128.4,128.47,9824.0,128.56,129.06,128.4,128.47,9824.0
2020-05-07 10:40:00,128.49,129.05,128.14,128.14,32183.0,128.49,129.05,128.14,128.14,32183.0
2020-05-07 10:50:00,128.11,128.52,128.02,128.42,12488.0,128.11,128.52,128.02,128.42,12488.0
2020-05-07 11:00:00,128.47,128.84,128.44,128.77,12879.0,128.47,128.84,128.44,128.77,12879.0
2020-05-07 11:10:00,128.72,128.99,128.59,128.95,19885.0,128.72,128.99,128.59,128.95,19885.0
2020-05-07 11:20:00,128.95,129.0,128.74,129.0,6000.0,128.95,129.0,128.74,129.0,6000.0
2020-05-07 11:30:00,128.97,129.0,128.63,128.92,10957.0,128.97,129.0,128.63,128.92,10957.0
2020-05-07 11:40:00,128.92,129.15,128.75,129.14,13052.0,128.92,129.15,128.75,129.14,13052.0
2020-05-07 11:50:00,129.07,129.08,128.86,128.9,6803.0,129.07,129.08,128.86,128.9,6803.0
2020-05-07 12:00:00,128.96,128.99,128.57,128.61,12627.0,128.96,128.99,128.57,128.61,12627.0
2020-05-07 12:10:00,128.69,128.96,128.66,128.87,7219.0,128.69,128.96,128.66,128.87,7219.0
2020-05-07 12:20:00,128.84,128.93,128.63,128.82,14835.0,128.84,128.93,128.63,128.82,14835.0
2020-05-07 12:30:00,128.85,128.92,128.68,128.92,13386.0,128.85,128.92,128.68,128.92,13386.0
2020-05-07 12:40:00,129.0,129.2,128.94,129.18,15660.0,129.0,129.2,128.94,129.18,15660.0
2020-05-07 12:50:00,129.2,129.3,128.88,128.91,12863.0,129.2,129.3,128.88,128.91,12863.0
2020-05-07 13:00:00,128.92,128.96,128.77,128.8,15692.0,128.92,128.96,128.77,128.8,15692.0
2020-05-07 13:10:00,128.78,128.86,128.57,128.63,14032.0,128.78,128.86,128.57,128.63,14032.0
2020-05-07 13:20:00,128.63,128.68,128.48,128.54,10516.0,128.63,128.68,128.48,128.54,10516.0
2020-05-07 13:30:00,128.57,129.09,128.57,128.96,11619.0,128.57,129.09,128.57,128.96,11619.0
2020-05-07 13:40:00,128.88,129.09,128.75,128.88,7800.0,128.88,129.09,128.75,128.88,7800.0
2020-05-07 13:50:00,128.99,129.0,128.58,128.71,14041.0,128.99,129.0,128.58,128.71,14041.0
2020-05-07 14:00:00,128.68,128.77,128.6,128.77,9946.0,128.68,128.77,128.6,128.77,9946.0
2020-05-07 14:10:00,128.69,128.78,128.36,128.47,22495.0,128.69,128.78,128.36,128.47,22495.0
2020-05-07 14:20:00,128.46,128.48,128.16,128.28,17073.0,128.46,128.48,128.16,128.28,17073.0
2020-05-07 14:30:00,128.25,128.39,128.22,128.39,15237.0,128.25,128.39,128.22,128.39,15237.0
2020-05-07 14:40:00,128.35,128.51,128.26,128.33,15449.0,128.35,128.51,128.26,128.33,15449.0
2020-05-07 14:50:00,128.31,128.58,128.21,128.49,15079.0,128.31,128.58,128.21,128.49,15079.0
2020-05-07 15:00:00,128.51,128.74,128.28,128.7,19265.0,128.51,128.74,128.28,128.7,19265.0
2020-05-07 15:10:00,128.73,128.77,128.01,128.13,30896.0,128.73,128.77,128.01,128.13,30896.0
2020-05-07 15:20:00,128.1,128.3,128.05,128.16,24073.0,128.1,128.3,128.05,128.16,24073.0
2020-05-07 15:30:00,128.17,128.27,128.04,128.18,24874.0,128.17,128.27,128.04,128.18,24874.0
2020-05-07 15:40:00,128.15,128.27,128.03,128.1,30736.0,128.15,128.27,128.03,128.1,30736.0
2020-05-07 15:50:00,128.16,128.87,128.15,128.87,132702.0,128.16,128.87,128.15,128.87,132702.0
2020-05-08 09:30:00,129.37,130.73,128.83,130.71,44602.0,129.37,130.73,128.83,130.71,44602.0
2020-05-08 09:40:00,130.68,130.78,129.84,129.93,34402.0,130.68,130.78,129.84,129.93,34402.0
2020-05-08 09:50:00,129.93,130.12,128.7,128.84,39192.0,129.93,130.12,128.7,128.84,39192.0
2020-05-08 10:00:00,128.95,129.07,128.39,128.5,29644.0,128.95,129.07,128.39,128.5,29644.0
2020-05-08 10:10:00,128.44,128.59,127.83,128.07,33297.0,128.44,128.59,127.83,128.07,33297.0
2020-05-08 10:20:00,128.13,128.61,127.7,128.61,47372.0,128.13,128.61,127.7,128.61,47372.0
2020-05-08 10:30:00,128.46,128.82,128.37,128.43,13551.0,128.46,128.82,128.37,128.43,13551.0
2020-05-08 10:40:00,128.41,129.06,128.36,128.79,41299.0,128.41,129.06,128.36,128.79,41299.0
2020-05-08 10:50:00,128.66,128.91,128.47,128.9,17299.0,128.66,128.91,128.47,128.9,17299.0
2020-05-08 11:00:00,128.95,129.14,128.4,128.94,31328.0,128.95,129.14,128.4,128.94,31328.0
2020-05-08 11:10:00,128.88,128.96,128.68,128.79,8789.0,128.88,128.96,128.68,128.79,8789.0
2020-05-08 11:20:00,128.77,128.83,128.5,128.8,9464.0,128.77,128.83,128.5,128.8,9464.0
2020-05-08 11:30:00,128.85,129.38,128.81,129.27,11958.0,128.85,129.38,128.81,129.27,11958.0
2020-05-08 11:40:00,129.34,129.4,129.19,129.27,13803.0,129.34,129.4,129.19,129.27,13803.0
2020-05-08 11:50:00,129.2,129.25,129.13,129.18,6462.0,129.2,129.25,129.13,129.18,6462.0
2020-05-08 12:00:00,129.19,129.54,129.18,129.22,18605.0,129.19,129.54,129.18,129.22,18605.0
2020-05-08 12:10:00,129.22,129.34,129.09,129.12,11907.0,129.22,129.34,129.09,129.12,11907.0
2020-05-08 12:20:00,129.15,129.59,129.15,129.59,6287.0,129.15,129.59,129.15,129.59,6287.0
2020-05-08 12:30:00,129.56,129.78,129.56,129.73,11191.0,129.56,129.78,129.56,129.73,11191.0
2020-05-08 12:40:00,129.7,129.78,129.58,129.63,6163.0,129.7,129.78,129.58,129.63,6163.0
2020-05-08 12:50:00,129.62,129.76,129.59,129.68,6017.0,129.62,129.76,129.59,129.68,6017.0
2020-05-08 13:00:00,129.71,130.01,129.68,129.91,10588.0,129.71,130.01,129.68,129.91,10588.0
2020-05-08 13:10:00,129.96,130.16,129.89,129.89,13292.0,129.96,130.16,129.89,129.89,13292.0
2020-05-08 13:20:00,129.89,129.98,129.21,129.25,25389.0,129.89,129.98,129.21,129.25,25389.0
2020-05-08 13:30:00,129.22,129.41,129.15,129.33,10137.0,129.22,129.41,129.15,129.33,10137.0
2020-05-08 13:40:00,129.36,129.45,129.26,129.32,8481.0,129.36,129.45,129.26,129.32,8481.0
2020-05-08 13:50:00,129.3,129.5,129.28,129.43,8731.0,129.3,129.5,129.28,129.43,8731.0
2020-05-08 14:00:00,129.44,129.72,129.33,129.56,16115.0,129.44,129.72,129.33,129.56,16115.0
2020-05-08 14:10:00,129.59,129.75,129.45,129.47,13376.0,129.59,129.75,129.45,129.47,13376.0
2020-05-08 14:20:00,129.46,129.5,129.27,129.46,17879.0,129.46,129.5,129.27,129.46,17879.0
2020-05-08 14:30:00,129.46,129.54,129.41,129.41,8180.0,129.46,129.54,129.41,129.41,8180.0
2020-05-08 14:40:00,129.44,129.59,129.31,129.58,8641.0,129.44,129.59,129.31,129.58,8641.0
2020-05-08 14:50:00,129.59,129.81,129.46,129.48,13019.0,129.59,129.81,129.46,129.48,13019.0
2020-05-08 15:00:00,129.43,129.57,129.26,129.27,23791.0,129.43,129.57,129.26,129.27,23791.0
2020-05-08 15:10:00,129.3,129.45,129.16,129.25,16334.0,129.3,129.45,129.16,129.25,16334.0
2020-05-08 15:20:00,129.22,129.4,129.22,129.31,17955.0,129.22,129.4,129.22,129.31,17955.0
2020-05-08 15:30:00,129.35,129.57,129.32,129.34,23952.0,129.35,129.57,129.32,129.34,23952.0
2020-05-08 15:40:00,129.35,129.61,129.35,129.53,25234.0,129.35,129.61,129.35,129.53,25234.0
2020-05-08 15:50:00,129.54,129.93,129.5,129.79,106117.0,129.54,129.93,129.5,129.79,106117.0
2020-05-11 09:30:00,130.0,131.12,129.75,130.71,73727.0,130.0,131.12,129.75,130.71,73727.0
2020-05-11 09:40:00,130.79,130.92,130.02,130.25,37787.0,130.79,130.92,130.02,130.25,37787.0
2020-05-11 09:50:00,130.24,130.32,129.65,130.03,52938.0,130.24,130.32,129.65,130.03,52938.0
2020-05-11 10:00:00,130.02,131.46,129.93,131.38,43177.0,130.02,131.46,129.93,131.38,43177.0
2020-05-11 10:10:00,131.37,131.44,130.57,130.62,35137.0,131.37,131.44,130.57,130.62,35137.0
2020-05-11 10:20:00,130.6,131.02,130.57,130.86,47530.0,130.6,131.02,130.57,130.86,47530.0
2020-05-11 10:30:00,130.82,131.61,130.79,131.4,38346.0,130.82,131.61,130.79,131.4,38346.0
2020-05-11 10:40:00,131.42,132.41,131.42,132.32,22273.0,131.42,132.41,131.42,132.32,22273.0
2020-05-11 10:50:00,132.38,132.65,132.24,132.37,31850.0,132.38,132.65,132.24,132.37,31850.0
2020-05-11 11:00:00,132.42,133.05,132.33,132.61,28017.0,132.42,133.05,132.33,132.61,28017.0
2020-05-11 11:10:00,132.65,133.57,132.62,132.97,51145.0,132.65,133.57,132.62,132.97,51145.0
2020-05-11 11:20:00,132.93,133.74,132.83,133.37,33250.0,132.93,133.74,132.83,133.37,33250.0
2020-05-11 11:30:00,133.38,133.58,133.08,133.16,19228.0,133.38,133.58,133.08,133.16,19228.0
2020-05-11 11:40:00,133.2,133.57,133.04,133.53,22579.0,133.2,133.57,133.04,133.53,22579.0
2020-05-11 11:50:00,133.53,133.74,133.46,133.67,14960.0,133.53,133.74,133.46,133.67,14960.0
2020-05-11 12:00:00,133.73,133.85,133.15,133.15,24314.0,133.73,133.85,133.15,133.15,24314.0
2020-05-11 12:10:00,133.22,133.59,133.22,133.47,16543.0,133.22,133.59,133.22,133.47,16543.0
2020-05-11 12:20:00,133.48,133.96,133.48,133.85,45622.0,133.48,133.96,133.48,133.85,45622.0
2020-05-11 12:30:00,133.87,134.11,133.87,134.04,30352.0,133.87,134.11,133.87,134.04,30352.0
2020-05-11 12:40:00,134.1,134.1,133.9,134.02,10010.0,134.1,134.1,133.9,134.02,10010.0
2020-05-11 12:50:00,134.03,134.31,134.03,134.25,15719.0,134.03,134.31,134.03,134.25,15719.0
2020-05-11 13:00:00,134.22,134.34,134.14,134.26,11767.0,134.22,134.34,134.14,134.26,11767.0
2020-05-11 13:10:00,134.3,134.32,134.15,134.2,11746.0,134.3,134.32,134.15,134.2,11746.0
2020-05-11 13:20:00,134.22,134.59,134.14,134.53,14525.0,134.22,134.59,134.14,134.53,14525.0
2020-05-11 13:30:00,134.57,134.8,134.5,134.72,18678.0,134.57,134.8,134.5,134.72,18678.0
2020-05-11 13:40:00,134.72,134.72,134.28,134.33,27195.0,134.72,134.72,134.28,134.33,27195.0
2020-05-11 13:50:00,134.31,134.41,134.19,134.24,16692.0,134.31,134.41,134.19,134.24,16692.0
2020-05-11 14:00:00,134.2,134.28,133.8,133.95,16595.0,134.2,134.28,133.8,133.95,16595.0
2020-05-11 14:10:00,133.94,134.0,133.59,133.67,33517.0,133.94,134.0,133.59,133.67,33517.0
2020-05-11 14:20:00,133.64,133.68,133.32,133.41,18692.0,133.64,133.68,133.32,133.41,18692.0
2020-05-11 14:30:00,133.4,133.84,133.4,133.83,17031.0,133.4,133.84,133.4,133.83,17031.0
2020-05-11 14:40:00,133.83,133.83,133.67,133.73,18747.0,133.83,133.83,133.67,133.73,18747.0
2020-05-11 14:50:00,133.77,133.83,133.61,133.73,21866.0,133.77,133.83,133.61,133.73,21866.0
2020-05-11 15:00:00,133.7,133.96,133.7,133.88,30359.0,133.7,133.96,133.7,133.88,30359.0
2020-05-11 15:10:00,133.88,134.01,133.58,133.63,30393.0,133.88,134.01,133.58,133.63,30393.0
2020-05-11 15:20:00,133.64,133.71,133.3,133.3,31607.0,133.64,133.71,133.3,133.3,31607.0
2020-05-11 15:30:00,133.26,133.44,133.11,133.15,34454.0,133.26,133.44,133.11,133.15,34454.0
2020-05-11 15:40:00,133.16,133.43,133.03,133.2,51145.0,133.16,133.43,133.03,133.2,51145.0
2020-05-11 15:50:00,133.2,133.31,132.47,132.52,156021.0,133.2,133.31,132.47,132.52,156021.0
2020-05-12 09:30:00,133.46,133.76,131.31,131.59,80900.0,133.46,133.76,131.31,131.59,80900.0
2020-05-12 09:40:00,131.8,133.32,131.54,133.23,28230.0,131.8,133.32,131.54,133.23,28230.0
2020-05-12 09:50:00,133.21,133.39,132.39,133.22,61295.0,133.21,133.39,132.39,133.22,61295.0
2020-05-12 10:00:00,133.24,133.24,132.68,133.01,19239.0,133.24,133.24,132.68,133.01,19239.0
2020-05-12 10:10:00,133.11,133.18,132.71,132.87,16024.0,133.11,133.18,132.71,132.87,16024.0
2020-05-12 10:20:00,132.96,133.42,132.96,133.42,19793.0,132.96,133.42,132.96,133.42,19793.0
2020-05-12 10:30:00,133.38,134.32,133.2,134.3,39510.0,133.38,134.32,133.2,134.3,39510.0
2020-05-12 10:40:00,134.29,134.33,133.82,133.93,41930.0,134.29,134.33,133.82,133.93,41930.0
2020-05-12 10:50:00,133.96,134.29,133.86,134.0,49986.0,133.96,134.29,133.86,134.0,49986.0
2020-05-12 11:00:00,134.11,134.55,134.04,134.5,14975.0,134.11,134.55,134.04,134.5,14975.0
2020-05-12 11:10:00,134.45,134.53,134.22,134.29,14390.0,134.45,134.53,134.22,134.29,14390.0
2020-05-12 11:20:00,134.29,134.43,134.06,134.07,22528.0,134.29,134.43,134.06,134.07,22528.0
2020-05-12 11:30:00,134.09,134.17,133.99,134.07,8359.0,134.09,134.17,133.99,134.07,8359.0
2020-05-12 11:40:00,134.06,134.17,133.92,134.0,20754.0,134.06,134.17,133.92,134.0,20754.0
2020-05-12 11:50:00,134.0,134.25,134.0,134.19,15682.0,134.0,134.25,134.0,134.19,15682.0
2020-05-12 12:00:00,134.2,134.48,134.18,134.43,20227.0,134.2,134.48,134.18,134.43,20227.0
2020-05-12 12:10:00,134.41,134.69,134.2,134.69,25416.0,134.41,134.69,134.2,134.69,25416.0
2020-05-12 12:20:00,134.68,135.01,134.64,134.96,48378.0,134.68,135.01,134.64,134.96,48378.0
2020-05-12 12:30:00,134.98,135.02,134.63,134.82,56443.0,134.98,135.02,134.63,134.82,56443.0
2020-05-12 12:40:00,134.82,134.85,134.59,134.62,14477.0,134.82,134.85,134.59,134.62,14477.0
2020-05-12 12:50:00,134.62,134.65,134.14,134.23,9820.0,134.62,134.65,134.14,134.23,9820.0
2020-05-12 13:00:00,134.17,134.25,134.0,134.08,8490.0,134.17,134.25,134.0,134.08,8490.0
2020-05-12 13:10:00,134.05,134.48,134.0,134.09,24272.0,134.05,134.48,134.0,134.09,24272.0
2020-05-12 13:20:00,134.04,134.08,133.75,133.85,21006.0,134.04,134.08,133.75,133.85,21006.0
2020-05-12 13:30:00,133.83,134.14,133.74,133.75,16510.0,133.83,134.14,133.74,133.75,16510.0
2020-05-12 13:40:00,133.74,133.95,133.74,133.85,4729.0,133.74,133.95,133.74,133.85,4729.0
2020-05-12 13:50:00,133.82,133.97,133.8,133.88,6025.0,133.82,133.97,133.8,133.88,6025.0
2020-05-12 14:00:00,133.77,133.89,133.66,133.68,6134.0,133.77,133.89,133.66,133.68,6134.0
2020-05-12 14:10:00,133.7,133.71,133.51,133.57,7185.0,133.7,133.71,133.51,133.57,7185.0
2020-05-12 14:20:00,133.67,133.86,133.59,133.84,6655.0,133.67,133.86,133.59,133.84,6655.0
2020-05-12 14:30:00,133.81,133.85,133.67,133.77,8984.0,133.81,133.85,133.67,133.77,8984.0
2020-05-12 14:40:00,133.81,133.81,133.48,133.58,9081.0,133.81,133.81,133.48,133.58,9081.0
2020-05-12 14:50:00,133.58,133.71,133.51,133.56,12777.0,133.58,133.71,133.51,133.56,12777.0
2020-05-12 15:00:00,133.56,133.56,133.29,133.31,12878.0,133.56,133.56,133.29,133.31,12878.0
2020-05-12 15:10:00,133.26,133.26,132.75,132.84,26019.0,133.26,133.26,132.75,132.84,26019.0
2020-05-12 15:20:00,132.83,132.95,132.56,132.9,25522.0,132.83,132.95,132.56,132.9,25522.0
2020-05-12 15:30:00,132.92,132.98,132.69,132.69,22702.0,132.92,132.98,132.69,132.69,22702.0
2020-05-12 15:40:00,132.68,132.73,132.22,132.24,42390.0,132.68,132.73,132.22,132.24,42390.0
2020-05-12 15:50:00,132.16,132.31,131.55,131.62,98238.0,132.16,132.31,131.55,131.62,98238.0
2020-05-13 09:30:00,132.2,133.07,130.54,131.12,66742.0,132.2,133.07,130.54,131.12,66742.0
2020-05-13 09:40:00,131.26,131.71,131.0,131.13,23390.0,131.26,131.71,131.0,131.13,23390.0
2020-05-13 09:50:00,131.14,131.84,131.13,131.7,21963.0,131.14,131.84,131.13,131.7,21963.0
2020-05-13 10:00:00,131.65,132.73,131.6,131.94,27282.0,131.65,132.73,131.6,131.94,27282.0
2020-05-13 10:10:00,131.86,132.95,131.81,132.83,27783.0,131.86,132.95,131.81,132.83,27783.0
2020-05-13 10:20:00,132.93,133.69,132.93,133.33,37802.0,132.93,133.69,132.93,133.33,37802.0
2020-05-13 10:30:00,133.23,133.69,133.04,133.32,35588.0,133.23,133.69,133.04,133.32,35588.0
2020-05-13 10:40:00,133.28,133.48,132.96,133.41,29128.0,133.28,133.48,132.96,133.41,29128.0
2020-05-13 10:50:00,133.46,133.89,133.12,133.2,25507.0,133.46,133.89,133.12,133.2,25507.0
2020-05-13 11:00:00,133.19,133.25,132.55,132.66,25833.0,133.19,133.25,132.55,132.66,25833.0
2020-05-13 11:10:00,132.66,133.43,132.66,133.0,9795.0,132.66,133.43,132.66,133.0,9795.0
2020-05-13 11:20:00,132.93,132.98,132.1,132.44,16708.0,132.93,132.98,132.1,132.44,16708.0
2020-05-13 11:30:00,132.43,132.67,132.03,132.2,12111.0,132.43,132.67,132.03,132.2,12111.0
2020-05-13 11:40:00,132.36,132.39,131.49,131.65,19417.0,132.36,132.39,131.49,131.65,19417.0
2020-05-13 11:50:00,131.78,131.95,131.34,131.5,10705.0,131.78,131.95,131.34,131.5,10705.0
2020-05-13 12:00:00,131.62,131.71,130.57,130.64,18052.0,131.62,131.71,130.57,130.64,18052.0
2020-05-13 12:10:00,130.64,130.76,129.71,129.72,39289.0,130.64,130.76,129.71,129.72,39289.0
2020-05-13 12:20:00,129.73,130.07,129.58,130.06,22205.0,129.73,130.07,129.58,130.06,22205.0
2020-05-13 12:30:00,130.05,130.28,129.67,130.2,23021.0,130.05,130.28,129.67,130.2,23021.0
2020-05-13 12:40:00,130.09,130.78,130.05,130.74,19325.0,130.09,130.78,130.05,130.74,19325.0
2020-05-13 12:50:00,130.75,130.78,130.41,130.41,10879.0,130.75,130.78,130.41,130.41,10879.0
2020-05-13 13:00:00,130.46,130.46,129.67,129.67,11348.0,130.46,130.46,129.67,129.67,11348.0
2020-05-13 13:10:00,129.68,130.08,129.68,129.94,17560.0,129.68,130.08,129.68,129.94,17560.0
2020-05-13 13:20:00,129.91,130.19,129.69,130.09,10570.0,129.91,130.19,129.69,130.09,10570.0
2020-05-13 13:30:00,130.07,130.42,129.97,130.24,7931.0,130.07,130.42,129.97,130.24,7931.0
2020-05-13 13:40:00,130.32,130.46,130.11,130.24,8189.0,130.32,130.46,130.11,130.24,8189.0
2020-05-13 13:50:00,130.19,130.29,130.09,130.18,13119.0,130.19,130.29,130.09,130.18,13119.0
2020-05-13 14:00:00,130.16,130.31,129.94,130.31,10700.0,130.16,130.31,129.94,130.31,10700.0
2020-05-13 14:10:00,130.28,130.55,130.21,130.41,12399.0,130.28,130.55,130.21,130.41,12399.0
2020-05-13 14:20:00,130.46,130.49,130.09,130.09,6811.0,130.46,130.49,130.09,130.09,6811.0
2020-05-13 14:30:00,130.13,130.41,130.1,130.37,12142.0,130.13,130.41,130.1,130.37,12142.0
2020-05-13 14:40:00,130.4,130.45,130.13,130.25,9391.0,130.4,130.45,130.13,130.25,9391.0
2020-05-13 14:50:00,130.31,130.31,130.02,130.12,13025.0,130.31,130.31,130.02,130.12,13025.0
2020-05-13 15:00:00,130.16,130.89,130.16,130.68,17195.0,130.16,130.89,130.16,130.68,17195.0
2020-05-13 15:10:00,130.73,130.84,130.56,130.76,21805.0,130.73,130.84,130.56,130.76,21805.0
2020-05-13 15:20:00,130.78,130.91,130.26,130.77,25772.0,130.78,130.91,130.26,130.77,25772.0
2020-05-13 15:30:00,130.74,131.24,130.59,131.11,33131.0,130.74,131.24,130.59,131.11,33131.0
2020-05-13 15:40:00,131.13,131.3,130.62,131.0,59527.0,131.13,131.3,130.62,131.0,59527.0
2020-05-13 15:50:00,130.99,131.77,130.97,131.29,129603.0,130.99,131.77,130.97,131.29,129603.0
2020-05-14 09:30:00,130.65,131.24,129.96,130.64,38700.0,130.65,131.24,129.96,130.64,38700.0
2020-05-14 09:40:00,130.65,131.09,130.44,130.77,33286.0,130.65,131.09,130.44,130.77,33286.0
2020-05-14 09:50:00,130.69,130.75,130.12,130.48,22323.0,130.69,130.75,130.12,130.48,22323.0
2020-05-14 10:00:00,130.39,131.02,130.25,130.95,15048.0,130.39,131.02,130.25,130.95,15048.0
2020-05-14 10:10:00,130.89,130.98,130.16,130.32,13336.0,130.89,130.98,130.16,130.32,13336.0
2020-05-14 10:20:00,130.33,130.61,129.76,129.76,13340.0,130.33,130.61,129.76,129.76,13340.0
2020-05-14 10:30:00,129.73,129.8,128.56,128.82,35738.0,129.73,129.8,128.56,128.82,35738.0
2020-05-14 10:40:00,128.8,129.27,128.76,129.09,24644.0,128.8,129.27,128.76,129.09,24644.0
2020-05-14 10:50:00,129.19,129.44,128.6,129.19,26279.0,129.19,129.44,128.6,129.19,26279.0
2020-05-14 11:00:00,129.21,129.88,129.08,129.72,43010.0,129.21,129.88,129.08,129.72,43010.0
2020-05-14 11:10:00,129.72,130.26,129.72,130.09,19749.0,129.72,130.26,129.72,130.09,19749.0
2020-05-14 11:20:00,130.07,130.14,129.73,129.84,17149.0,130.07,130.14,129.73,129.84,17149.0
2020-05-14 11:30:00,129.9,130.91,129.9,130.56,15240.0,129.9,130.91,129.9,130.56,15240.0
2020-05-14 11:40:00,130.47,130.64,130.29,130.41,9981.0,130.47,130.64,130.29,130.41,9981.0
2020-05-14 11:50:00,130.39,130.5,129.41,129.67,15949.0,130.39,130.5,129.41,129.67,15949.0
2020-05-14 12:00:00,129.56,129.97,129.56,129.78,13098.0,129.56,129.97,129.56,129.78,13098.0
2020-05-14 12:10:00,129.78,129.98,129.68,129.85,16169.0,129.78,129.98,129.68,129.85,16169.0
2020-05-14 12:20:00,129.88,130.39,129.88,130.19,16775.0,129.88,130.39,129.88,130.19,16775.0
2020-05-14 12:30:00,130.23,130.34,129.99,130.06,9092.0,130.23,130.34,129.99,130.06,9092.0
2020-05-14 12:40:00,130.06,130.29,129.89,129.89,9687.0,130.06,130.29,129.89,129.89,9687.0
2020-05-14 12:50:00,129.94,130.5,129.93,130.38,16330.0,129.94,130.5,129.93,130.38,16330.0
2020-05-14 13:00:00,130.38,130.56,129.87,129.87,18132.0,130.38,130.56,129.87,129.87,18132.0
2020-05-14 13:10:00,129.83,130.19,129.75,129.91,12710.0,129.83,130.19,129.75,129.91,12710.0
2020-05-14 13:20:00,129.89,130.14,129.81,129.89,10190.0,129.89,130.14,129.81,129.89,10190.0
2020-05-14 13:30:00,129.91,130.07,129.71,129.85,15590.0,129.91,130.07,129.71,129.85,15590.0
2020-05-14 13:40:00,129.88,130.51,129.79,130.47,8582.0,129.88,130.51,129.79,130.47,8582.0
2020-05-14 13:50:00,130.45,130.45,130.29,130.3,7774.0,130.45,130.45,130.29,130.3,7774.0
2020-05-14 14:00:00,130.3,130.37,130.1,130.37,8407.0,130.3,130.37,130.1,130.37,8407.0
2020-05-14 14:10:00,130.36,130.54,130.32,130.44,9209.0,130.36,130.54,130.32,130.44,9209.0
2020-05-14 14:20:00,130.5,130.52,130.2,130.31,8402.0,130.5,130.52,130.2,130.31,8402.0
2020-05-14 14:30:00,130.34,130.39,129.96,129.97,8351.0,130.34,130.39,129.96,129.97,8351.0
2020-05-14 14:40:00,130.12,130.16,129.78,129.87,9277.0,130.12,130.16,129.78,129.87,9277.0
2020-05-14 14:50:00,129.91,130.33,129.83,130.33,14647.0,129.91,130.33,129.83,130.33,14647.0
2020-05-14 15:00:00,130.28,130.58,130.25,130.51,17515.0,130.28,130.58,130.25,130.51,17515.0
2020-05-14 15:10:00,130.53,130.74,130.42,130.74,17899.0,130.53,130.74,130.42,130.74,17899.0
2020-05-14 15:20:00,130.7,131.01,130.66,130.88,15015.0,130.7,131.01,130.66,130.88,15015.0
2020-05-14 15:30:00,130.86,131.02,130.63,130.75,17045.0,130.86,131.02,130.63,130.75,17045.0
2020-05-14 15:40:00,130.74,131.13,130.64,131.08,27500.0,130.74,131.13,130.64,131.08,27500.0
2020-05-14 15:50:00,131.11,131.64,131.1,131.49,78329.0,131.11,131.64,131.1,131.49,78329.0
2020-05-15 09:30:00,129.68,130.66,129.5,130.43,61034.0,129.68,130.66,129.5,130.43,61034.0
2020-05-15 09:40:00,130.43,131.35,130.27,131.23,39250.0,130.43,131.35,130.27,131.23,39250.0
2020-05-15 09:50:00,131.29,131.77,131.06,131.75,52406.0,131.29,131.77,131.06,131.75,52406.0
2020-05-15 10:00:00,131.84,132.0,131.0,131.36,47148.0,131.84,132.0,131.0,131.36,47148.0
2020-05-15 10:10:00,131.43,131.77,131.03,131.07,44150.0,131.43,131.77,131.03,131.07,44150.0
2020-05-15 10:20:00,131.13,131.42,130.96,131.21,27264.0,131.13,131.42,130.96,131.21,27264.0
2020-05-15 10:30:00,131.21,131.55,131.1,131.45,25745.0,131.21,131.55,131.1,131.45,25745.0
2020-05-15 10:40:00,131.39,131.8,131.35,131.67,23924.0,131.39,131.8,131.35,131.67,23924.0
2020-05-15 10:50:00,131.64,131.81,131.15,131.22,22932.0,131.64,131.81,131.15,131.22,22932.0
2020-05-15 11:00:00,131.15,131.66,131.06,131.66,17491.0,131.15,131.66,131.06,131.66,17491.0
2020-05-15 11:10:00,131.65,131.69,131.35,131.53,12461.0,131.65,131.69,131.35,131.53,12461.0
2020-05-15 11:20:00,131.4,131.55,131.23,131.28,11846.0,131.4,131.55,131.23,131.28,11846.0
2020-05-15 11:30:00,131.23,131.43,131.23,131.28,12192.0,131.23,131.43,131.23,131.28,12192.0
2020-05-15 11:40:00,131.33,131.43,131.12,131.22,13484.0,131.33,131.43,131.12,131.22,13484.0
2020-05-15 11:50:00,131.24,131.54,131.21,131.47,11311.0,131.24,131.54,131.21,131.47,11311.0
2020-05-15 12:00:00,131.54,131.79,131.48,131.69,14794.0,131.54,131.79,131.48,131.69,14794.0
2020-05-15 12:10:00,131.64,131.82,131.58,131.78,10957.0,131.64,131.82,131.58,131.78,10957.0
2020-05-15 12:20:00,131.8,132.04,131.79,132.01,10052.0,131.8,132.04,131.79,132.01,10052.0
2020-05-15 12:30:00,131.99,132.04,131.79,131.82,11789.0,131.99,132.04,131.79,131.82,11789.0
2020-05-15 12:40:00,131.83,132.0,131.66,131.78,10539.0,131.83,132.0,131.66,131.78,10539.0
2020-05-15 12:50:00,131.74,132.07,131.73,132.01,14494.0,131.74,132.07,131.73,132.01,14494.0
2020-05-15 13:00:00,132.04,132.43,132.0,132.28,14054.0,132.04,132.43,132.0,132.28,14054.0
2020-05-15 13:10:00,132.34,132.62,132.34,132.5,13137.0,132.34,132.62,132.34,132.5,13137.0
2020-05-15 13:20:00,132.45,132.52,132.15,132.39,15315.0,132.45,132.52,132.15,132.39,15315.0
2020-05-15 13:30:00,132.31,132.37,132.03,132.12,13080.0,132.31,132.37,132.03,132.12,13080.0
2020-05-15 13:40:00,132.08,132.08,131.9,132.0,9617.0,132.08,132.08,131.9,132.0,9617.0
2020-05-15 13:50:00,131.96,132.56,131.94,132.35,17582.0,131.96,132.56,131.94,132.35,17582.0
2020-05-15 14:00:00,132.36,132.59,132.32,132.32,15947.0,132.36,132.59,132.32,132.32,15947.0
2020-05-15 14:10:00,132.35,132.43,132.19,132.43,24688.0,132.35,132.43,132.19,132.43,24688.0
2020-05-15 14:20:00,132.46,133.05,132.37,133.03,25025.0,132.46,133.05,132.37,133.03,25025.0
2020-05-15 14:30:00,133.08,133.11,132.4,132.6,23412.0,133.08,133.11,132.4,132.6,23412.0
2020-05-15 14:40:00,132.63,132.83,132.4,132.82,18225.0,132.63,132.83,132.4,132.82,18225.0
2020-05-15 14:50:00,132.79,132.99,132.34,132.55,30959.0,132.79,132.99,132.34,132.55,30959.0
2020-05-15 15:00:00,132.56,133.25,132.47,133.17,24256.0,132.56,133.25,132.47,133.17,24256.0
2020-05-15 15:10:00,133.16,133.29,132.83,133.06,24465.0,133.16,133.29,132.83,133.06,24465.0
2020-05-15 15:20:00,133.05,133.19,133.01,133.16,33239.0,133.05,133.19,133.01,133.16,33239.0
2020-05-15 15:30:00,133.17,133.54,132.7,132.7,37643.0,133.17,133.54,132.7,132.7,37643.0
2020-05-15 15:40:00,132.73,132.74,132.28,132.54,70538.0,132.73,132.74,132.28,132.54,70538.0
2020-05-15 15:50:00,132.53,132.69,131.94,132.49,196504.0,132.53,132.69,131.94,132.49,196504.0
2020-05-18 09:30:00,133.52,133.69,130.25,131.59,141338.0,133.52,133.69,130.25,131.59,141338.0
2020-05-18 09:40:00,131.65,131.94,131.1,131.31,89915.0,131.65,131.94,131.1,131.31,89915.0
2020-05-18 09:50:00,131.31,131.35,130.59,131.2,91960.0,131.31,131.35,130.59,131.2,91960.0
2020-05-18 10:00:00,131.25,133.53,131.0,133.49,71251.0,131.25,133.53,131.0,133.49,71251.0
2020-05-18 10:10:00,133.4,133.79,132.69,133.72,39902.0,133.4,133.79,132.69,133.72,39902.0
2020-05-18 10:20:00,133.9,134.78,133.88,134.49,34327.0,133.9,134.78,133.88,134.49,34327.0
2020-05-18 10:30:00,134.57,134.97,134.11,134.59,32601.0,134.57,134.97,134.11,134.59,32601.0
2020-05-18 10:40:00,134.56,134.89,134.41,134.48,29723.0,134.56,134.89,134.41,134.48,29723.0
2020-05-18 10:50:00,134.58,135.01,134.56,135.01,38637.0,134.58,135.01,134.56,135.01,38637.0
2020-05-18 11:00:00,134.96,135.01,134.29,134.29,24154.0,134.96,135.01,134.29,134.29,24154.0
2020-05-18 11:10:00,134.27,135.02,134.26,134.96,41766.0,134.27,135.02,134.26,134.96,41766.0
2020-05-18 11:20:00,134.94,135.01,134.37,134.46,27365.0,134.94,135.01,134.37,134.46,27365.0
2020-05-18 11:30:00,134.5,135.04,134.39,134.72,27321.0,134.5,135.04,134.39,134.72,27321.0
2020-05-18 11:40:00,134.73,134.99,134.21,134.26,36799.0,134.73,134.99,134.21,134.26,36799.0
2020-05-18 11:50:00,134.26,134.8,134.21,134.64,34264.0,134.26,134.8,134.21,134.64,34264.0
2020-05-18 12:00:00,134.59,135.1,134.52,134.89,59312.0,134.59,135.1,134.52,134.89,59312.0
2020-05-18 12:10:00,134.94,135.24,134.8,135.12,38006.0,134.94,135.24,134.8,135.12,38006.0
2020-05-18 12:20:00,135.1,135.7,134.95,135.59,34666.0,135.1,135.7,134.95,135.59,34666.0
2020-05-18 12:30:00,135.64,135.7,134.95,135.04,55861.0,135.64,135.7,134.95,135.04,55861.0
2020-05-18 12:40:00,135.04,135.08,134.43,134.6,23169.0,135.04,135.08,134.43,134.6,23169.0
2020-05-18 12:50:00,134.6,134.88,134.49,134.67,22235.0,134.6,134.88,134.49,134.67,22235.0
2020-05-18 13:00:00,134.7,134.7,134.41,134.64,34707.0,134.7,134.7,134.41,134.64,34707.0
2020-05-18 13:10:00,134.64,134.9,134.57,134.78,25417.0,134.64,134.9,134.57,134.78,25417.0
2020-05-18 13:20:00,134.71,135.01,134.68,134.93,20010.0,134.71,135.01,134.68,134.93,20010.0
2020-05-18 13:30:00,134.89,135.07,134.5,134.54,28418.0,134.89,135.07,134.5,134.54,28418.0
2020-05-18 13:40:00,134.52,134.59,134.38,134.41,24974.0,134.52,134.59,134.38,134.41,24974.0
2020-05-18 13:50:00,134.4,134.43,134.16,134.34,16399.0,134.4,134.43,134.16,134.34,16399.0
2020-05-18 14:00:00,134.34,134.55,134.26,134.37,19840.0,134.34,134.55,134.26,134.37,19840.0
2020-05-18 14:10:00,134.34,134.64,134.25,134.46,21928.0,134.34,134.64,134.25,134.46,21928.0
2020-05-18 14:20:00,134.42,134.97,134.41,134.89,48304.0,134.42,134.97,134.41,134.89,48304.0
2020-05-18 14:30:00,134.88,135.01,134.73,134.85,26793.0,134.88,135.01,134.73,134.85,26793.0
2020-05-18 14:40:00,134.86,135.3,134.84,135.22,27876.0,134.86,135.3,134.84,135.22,27876.0
2020-05-18 14:50:00,135.23,135.3,134.78,134.88,30544.0,135.23,135.3,134.78,134.88,30544.0
2020-05-18 15:00:00,134.88,134.92,134.53,134.53,34383.0,134.88,134.92,134.53,134.53,34383.0
2020-05-18 15:10:00,134.54,134.77,134.49,134.7,33892.0,134.54,134.77,134.49,134.7,33892.0
2020-05-18 15:20:00,134.75,135.33,134.75,135.25,53485.0,134.75,135.33,134.75,135.25,53485.0
2020-05-18 15:30:00,135.26,135.89,135.22,135.7,72702.0,135.26,135.89,135.22,135.7,72702.0
2020-05-18 15:40:00,135.7,135.9,135.39,135.64,63542.0,135.7,135.9,135.39,135.64,63542.0
2020-05-18 15:50:00,135.67,135.94,135.45,135.52,156452.0,135.67,135.94,135.45,135.52,156452.0
2020-05-19 09:30:00,136.34,141.29,136.34,140.98,173988.0,136.34,141.29,136.34,140.98,173988.0
2020-05-19 09:40:00,140.76,141.25,138.64,138.85,117586.0,140.76,141.25,138.64,138.85,117586.0
2020-05-19 09:50:00,138.74,139.58,138.15,138.19,83450.0,138.74,139.58,138.15,138.19,83450.0
2020-05-19 10:00:00,138.16,139.46,138.0,138.9,72551.0,138.16,139.46,138.0,138.9,72551.0
2020-05-19 10:10:00,138.78,139.3,138.56,139.13,41784.0,138.78,139.3,138.56,139.13,41784.0
2020-05-19 10:20:00,139.14,140.03,139.1,139.63,49123.0,139.14,140.03,139.1,139.63,49123.0
2020-05-19 10:30:00,139.63,140.45,139.5,139.91,59276.0,139.63,140.45,139.5,139.91,59276.0
2020-05-19 10:40:00,139.91,140.66,139.66,140.47,72555.0,139.91,140.66,139.66,140.47,72555.0
2020-05-19 10:50:00,140.4,141.65,140.24,141.15,80926.0,140.4,141.65,140.24,141.15,80926.0
2020-05-19 11:00:00,141.07,141.18,140.16,140.33,44646.0,141.07,141.18,140.16,140.33,44646.0
2020-05-19 11:10:00,140.34,140.95,140.25,140.68,46398.0,140.34,140.95,140.25,140.68,46398.0
2020-05-19 11:20:00,140.76,141.26,140.61,141.06,46371.0,140.76,141.26,140.61,141.06,46371.0
2020-05-19 11:30:00,141.02,141.48,140.63,141.48,44490.0,141.02,141.48,140.63,141.48,44490.0
2020-05-19 11:40:00,141.45,142.08,141.31,141.99,60893.0,141.45,142.08,141.31,141.99,60893.0
2020-05-19 11:50:00,142.06,142.19,141.74,142.1,75053.0,142.06,142.19,141.74,142.1,75053.0
2020-05-19 12:00:00,142.12,142.39,141.46,141.53,64836.0,142.12,142.39,141.46,141.53,64836.0
2020-05-19 12:10:00,141.55,142.08,140.9,140.98,43481.0,141.55,142.08,140.9,140.98,43481.0
2020-05-19 12:20:00,141.07,141.29,140.76,140.99,67823.0,141.07,141.29,140.76,140.99,67823.0
2020-05-19 12:30:00,140.96,141.0,140.44,140.54,67421.0,140.96,141.0,140.44,140.54,67421.0
2020-05-19 12:40:00,140.54,140.72,140.36,140.68,22062.0,140.54,140.72,140.36,140.68,22062.0
2020-05-19 12:50:00,140.68,141.12,140.59,141.03,53515.0,140.68,141.12,140.59,141.03,53515.0
2020-05-19 13:00:00,141.05,141.14,140.68,140.75,40550.0,141.05,141.14,140.68,140.75,40550.0
2020-05-19 13:10:00,140.75,141.24,140.6,141.02,55904.0,140.75,141.24,140.6,141.02,55904.0
2020-05-19 13:20:00,141.06,141.41,140.87,141.37,55816.0,141.06,141.41,140.87,141.37,55816.0
2020-05-19 13:30:00,141.37,142.0,141.31,141.94,27006.0,141.37,142.0,141.31,141.94,27006.0
2020-05-19 13:40:00,141.94,142.04,141.24,141.47,23773.0,141.94,142.04,141.24,141.47,23773.0
2020-05-19 13:50:00,141.44,141.9,141.43,141.89,14125.0,141.44,141.9,141.43,141.89,14125.0
2020-05-19 14:00:00,141.88,142.11,141.7,141.71,29741.0,141.88,142.11,141.7,141.71,29741.0
2020-05-19 14:10:00,141.69,142.04,141.63,141.94,19182.0,141.69,142.04,141.63,141.94,19182.0
2020-05-19 14:20:00,141.91,142.17,141.88,141.88,38680.0,141.91,142.17,141.88,141.88,38680.0
2020-05-19 14:30:00,141.92,142.13,141.8,141.8,22420.0,141.92,142.13,141.8,141.8,22420.0
2020-05-19 14:40:00,141.8,142.29,141.55,142.29,19094.0,141.8,142.29,141.55,142.29,19094.0
2020-05-19 14:50:00,142.28,142.29,141.36,141.46,35845.0,142.28,142.29,141.36,141.46,35845.0
2020-05-19 15:00:00,141.41,142.01,141.37,141.96,28532.0,141.41,142.01,141.37,141.96,28532.0
2020-05-19 15:10:00,141.96,142.37,141.76,142.29,54407.0,141.96,142.37,141.76,142.29,54407.0
2020-05-19 15:20:00,142.24,142.28,141.65,141.99,39710.0,142.24,142.28,141.65,141.99,39710.0
2020-05-19 15:30:00,142.09,142.59,141.97,142.59,77931.0,142.09,142.59,141.97,142.59,77931.0
2020-05-19 15:40:00,142.58,143.22,142.4,142.56,158134.0,142.58,143.22,142.4,142.56,158134.0
2020-05-19 15:50:00,142.53,142.87,142.14,142.29,259587.0,142.53,142.87,142.14,142.29,259587.0
2020-05-20 09:30:00,143.84,147.28,143.82,146.42,398596.0,143.84,147.28,143.82,146.42,398596.0
2020-05-20 09:40:00,146.38,147.84,145.89,147.22,209184.0,146.38,147.84,145.89,147.22,209184.0
2020-05-20 09:50:00,147.16,147.65,145.76,146.84,330224.0,147.16,147.65,145.76,146.84,330224.0
2020-05-20 10:00:00,146.89,147.07,146.18,146.62,176182.0,146.89,147.07,146.18,146.62,176182.0
2020-05-20 10:10:00,146.61,146.84,146.14,146.71,79999.0,146.61,146.84,146.14,146.71,79999.0
2020-05-20 10:20:00,146.6,147.01,146.32,146.64,128271.0,146.6,147.01,146.32,146.64,128271.0
2020-05-20 10:30:00,146.59,147.17,145.89,146.36,110072.0,146.59,147.17,145.89,146.36,110072.0
2020-05-20 10:40:00,146.36,146.41,145.38,145.43,61962.0,146.36,146.41,145.38,145.43,61962.0
2020-05-20 10:50:00,145.35,145.38,144.33,145.04,70939.0,145.35,145.38,144.33,145.04,70939.0
2020-05-20 11:00:00,145.09,146.31,145.05,145.57,48266.0,145.09,146.31,145.05,145.57,48266.0
2020-05-20 11:10:00,145.63,145.63,144.8,144.91,49444.0,145.63,145.63,144.8,144.91,49444.0
2020-05-20 11:20:00,144.95,145.71,144.95,145.49,61981.0,144.95,145.71,144.95,145.49,61981.0
2020-05-20 11:30:00,145.52,146.25,145.49,146.12,27471.0,145.52,146.25,145.49,146.12,27471.0
2020-05-20 11:40:00,146.07,147.68,145.96,147.47,179729.0,146.07,147.68,145.96,147.47,179729.0
2020-05-20 11:50:00,147.51,148.57,147.5,148.54,96626.0,147.51,148.57,147.5,148.54,96626.0
2020-05-20 12:00:00,148.52,148.8,148.19,148.32,79859.0,148.52,148.8,148.19,148.32,79859.0
2020-05-20 12:10:00,148.4,148.93,148.3,148.61,65653.0,148.4,148.93,148.3,148.61,65653.0
2020-05-20 12:20:00,148.59,149.05,148.58,148.73,73366.0,148.59,149.05,148.58,148.73,73366.0
2020-05-20 12:30:00,148.8,149.28,148.42,148.46,67066.0,148.8,149.28,148.42,148.46,67066.0
2020-05-20 12:40:00,148.44,148.59,147.4,147.47,42252.0,148.44,148.59,147.4,147.47,42252.0
2020-05-20 12:50:00,147.4,148.48,147.11,148.1,94780.0,147.4,148.48,147.11,148.1,94780.0
2020-05-20 13:00:00,148.14,148.79,148.1,148.37,139760.0,148.14,148.79,148.1,148.37,139760.0
2020-05-20 13:10:00,148.32,148.54,147.94,148.46,112031.0,148.32,148.54,147.94,148.46,112031.0
2020-05-20 13:20:00,148.46,148.48,148.1,148.42,44786.0,148.46,148.48,148.1,148.42,44786.0
2020-05-20 13:30:00,148.36,148.44,147.88,148.21,135799.0,148.36,148.44,147.88,148.21,135799.0
2020-05-20 13:40:00,148.21,148.28,147.93,148.15,33147.0,148.21,148.28,147.93,148.15,33147.0
2020-05-20 13:50:00,148.14,148.15,147.8,147.89,53701.0,148.14,148.15,147.8,147.89,53701.0
2020-05-20 14:00:00,147.92,148.29,147.61,147.78,76283.0,147.92,148.29,147.61,147.78,76283.0
2020-05-20 14:10:00,147.85,148.2,147.8,148.03,59857.0,147.85,148.2,147.8,148.03,59857.0
2020-05-20 14:20:00,148.0,148.14,147.91,147.99,56013.0,148.0,148.14,147.91,147.99,56013.0
2020-05-20 14:30:00,147.97,148.19,147.96,148.03,52960.0,147.97,148.19,147.96,148.03,52960.0
2020-05-20 14:40:00,148.02,148.05,146.03,146.33,130599.0,148.02,148.05,146.03,146.33,130599.0
2020-05-20 14:50:00,146.3,147.11,146.16,146.32,77598.0,146.3,147.11,146.16,146.32,77598.0
2020-05-20 15:00:00,146.43,147.17,146.27,146.7,97142.0,146.43,147.17,146.27,146.7,97142.0
2020-05-20 15:10:00,146.69,146.89,146.08,146.8,68787.0,146.69,146.89,146.08,146.8,68787.0
2020-05-20 15:20:00,146.77,146.93,146.34,146.57,64395.0,146.77,146.93,146.34,146.57,64395.0
2020-05-20 15:30:00,146.55,147.3,146.49,146.97,108235.0,146.55,147.3,146.49,146.97,108235.0
2020-05-20 15:40:00,146.97,147.15,146.75,146.79,129547.0,146.97,147.15,146.75,146.79,129547.0
2020-05-20 15:50:00,146.8,147.15,146.28,147.02,306779.0,146.8,147.15,146.28,147.02,306779.0
2020-05-21 09:30:00,142.14,144.75,139.98,144.75,654772.0,142.14,144.75,139.98,144.75,654772.0
2020-05-21 09:40:00,144.68,147.75,144.25,147.41,611708.0,144.68,147.75,144.25,147.41,611708.0
2020-05-21 09:50:00,147.42,147.45,145.3,146.82,336290.0,147.42,147.45,145.3,146.82,336290.0
2020-05-21 10:00:00,147.01,147.06,145.31,146.0,161581.0,147.01,147.06,145.31,146.0,161581.0
2020-05-21 10:10:00,145.91,146.41,144.62,145.92,145394.0,145.91,146.41,144.62,145.92,145394.0
2020-05-21 10:20:00,145.93,146.09,144.82,145.06,88572.0,145.93,146.09,144.82,145.06,88572.0
2020-05-21 10:30:00,144.87,145.25,143.54,143.75,143903.0,144.87,145.25,143.54,143.75,143903.0
2020-05-21 10:40:00,143.74,144.1,142.19,143.8,153330.0,143.74,144.1,142.19,143.8,153330.0
2020-05-21 10:50:00,143.85,144.99,143.32,144.56,115782.0,143.85,144.99,143.32,144.56,115782.0
2020-05-21 11:00:00,144.62,145.25,144.02,145.13,81622.0,144.62,145.25,144.02,145.13,81622.0
2020-05-21 11:10:00,145.15,146.8,144.95,145.51,194116.0,145.15,146.8,144.95,145.51,194116.0
2020-05-21 11:20:00,145.51,145.51,144.0,144.65,268263.0,145.51,145.51,144.0,144.65,268263.0
2020-05-21 11:30:00,144.57,145.48,144.4,144.54,88301.0,144.57,145.48,144.4,144.54,88301.0
2020-05-21 11:40:00,144.63,145.0,144.32,144.78,51750.0,144.63,145.0,144.32,144.78,51750.0
2020-05-21 11:50:00,144.76,144.76,143.82,143.82,59606.0,144.76,144.76,143.82,143.82,59606.0
2020-05-21 12:00:00,143.83,144.26,143.45,143.73,55930.0,143.83,144.26,143.45,143.73,55930.0
2020-05-21 12:10:00,143.68,144.4,143.53,144.01,52189.0,143.68,144.4,143.53,144.01,52189.0
2020-05-21 12:20:00,143.94,144.46,143.88,144.0,46347.0,143.94,144.46,143.88,144.0,46347.0
2020-05-21 12:30:00,144.0,144.01,143.26,143.46,42115.0,144.0,144.01,143.26,143.46,42115.0
2020-05-21 12:40:00,143.52,143.85,143.08,143.2,49328.0,143.52,143.85,143.08,143.2,49328.0
2020-05-21 12:50:00,143.24,143.33,142.7,142.94,59013.0,143.24,143.33,142.7,142.94,59013.0
2020-05-21 13:00:00,142.96,143.03,141.61,142.05,191554.0,142.96,143.03,141.61,142.05,191554.0
2020-05-21 13:10:00,142.04,142.44,141.5,141.67,119457.0,142.04,142.44,141.5,141.67,119457.0
2020-05-21 13:20:00,141.76,141.76,141.3,141.64,58705.0,141.76,141.76,141.3,141.64,58705.0
2020-05-21 13:30:00,141.72,142.23,141.24,141.28,62531.0,141.72,142.23,141.24,141.28,62531.0
2020-05-21 13:40:00,141.28,141.58,141.06,141.32,58811.0,141.28,141.58,141.06,141.32,58811.0
2020-05-21 13:50:00,141.29,141.29,140.25,140.25,117268.0,141.29,141.29,140.25,140.25,117268.0
2020-05-21 14:00:00,140.32,140.67,140.13,140.3,78490.0,140.32,140.67,140.13,140.3,78490.0
2020-05-21 14:10:00,140.31,140.55,139.9,140.13,109766.0,140.31,140.55,139.9,140.13,109766.0
2020-05-21 14:20:00,140.15,141.07,140.15,140.5,68180.0,140.15,141.07,140.15,140.5,68180.0
2020-05-21 14:30:00,140.6,140.6,139.74,140.03,90618.0,140.6,140.6,139.74,140.03,90618.0
2020-05-21 14:40:00,140.1,140.33,139.22,139.22,94456.0,140.1,140.33,139.22,139.22,94456.0
2020-05-21 14:50:00,139.22,140.0,139.01,139.77,123566.0,139.22,140.0,139.01,139.77,123566.0
2020-05-21 15:00:00,139.76,140.1,139.3,139.41,67348.0,139.76,140.1,139.3,139.41,67348.0
2020-05-21 15:10:00,139.39,139.55,139.03,139.09,98454.0,139.39,139.55,139.03,139.09,98454.0
2020-05-21 15:20:00,139.05,139.18,138.22,138.38,155565.0,139.05,139.18,138.22,138.38,155565.0
2020-05-21 15:30:00,138.38,138.43,137.13,137.71,258409.0,138.38,138.43,137.13,137.71,258409.0
2020-05-21 15:40:00,137.71,138.16,137.33,137.7,168028.0,137.71,138.16,137.33,137.7,168028.0
2020-05-21 15:50:00,137.8,138.39,137.36,138.19,361350.0,137.8,138.39,137.36,138.19,361350.0
2020-05-22 09:30:00,139.65,140.1,138.63,139.32,162553.0,139.65,140.1,138.63,139.32,162553.0
2020-05-22 09:40:00,139.43,140.8,139.38,140.28,85823.0,139.43,140.8,139.38,140.28,85823.0
2020-05-22 09:50:00,140.33,141.03,140.06,140.24,57696.0,140.33,141.03,140.06,140.24,57696.0
2020-05-22 10:00:00,140.18,140.88,139.8,140.04,54491.0,140.18,140.88,139.8,140.04,54491.0
2020-05-22 10:10:00,139.96,140.25,139.56,139.65,60834.0,139.96,140.25,139.56,139.65,60834.0
2020-05-22 10:20:00,139.72,140.17,139.67,140.05,32656.0,139.72,140.17,139.67,140.05,32656.0
2020-05-22 10:30:00,140.0,140.13,139.69,140.12,35238.0,140.0,140.13,139.69,140.12,35238.0
2020-05-22 10:40:00,140.15,140.69,140.0,140.48,29142.0,140.15,140.69,140.0,140.48,29142.0
2020-05-22 10:50:00,140.49,140.62,140.1,140.24,35213.0,140.49,140.62,140.1,140.24,35213.0
2020-05-22 11:00:00,140.22,140.22,139.78,140.14,44979.0,140.22,140.22,139.78,140.14,44979.0
2020-05-22 11:10:00,140.12,140.25,139.87,140.25,22160.0,140.12,140.25,139.87,140.25,22160.0
2020-05-22 11:20:00,140.21,140.37,139.94,140.33,25798.0,140.21,140.37,139.94,140.33,25798.0
2020-05-22 11:30:00,140.42,140.98,140.33,140.85,39060.0,140.42,140.98,140.33,140.85,39060.0
2020-05-22 11:40:00,140.92,141.5,140.82,140.85,57968.0,140.92,141.5,140.82,140.85,57968.0
2020-05-22 11:50:00,140.92,141.07,140.53,140.58,29801.0,140.92,141.07,140.53,140.58,29801.0
2020-05-22 12:00:00,140.59,140.68,140.34,140.63,25894.0,140.59,140.68,140.34,140.63,25894.0
2020-05-22 12:10:00,140.6,140.95,140.52,140.74,39845.0,140.6,140.95,140.52,140.74,39845.0
2020-05-22 12:20:00,140.7,140.81,140.46,140.48,26138.0,140.7,140.81,140.46,140.48,26138.0
2020-05-22 12:30:00,140.45,140.72,140.25,140.67,19218.0,140.45,140.72,140.25,140.67,19218.0
2020-05-22 12:40:00,140.69,140.91,140.51,140.51,28698.0,140.69,140.91,140.51,140.51,28698.0
2020-05-22 12:50:00,140.51,140.59,140.12,140.38,27632.0,140.51,140.59,140.12,140.38,27632.0
2020-05-22 13:00:00,140.37,140.51,140.0,140.08,29058.0,140.37,140.51,140.0,140.08,29058.0
2020-05-22 13:10:00,140.06,140.32,139.66,140.02,35965.0,140.06,140.32,139.66,140.02,35965.0
2020-05-22 13:20:00,140.02,140.23,139.9,140.02,17146.0,140.02,140.23,139.9,140.02,17146.0
2020-05-22 13:30:00,140.01,140.1,139.77,139.89,16701.0,140.01,140.1,139.77,139.89,16701.0
2020-05-22 13:40:00,139.89,140.37,139.88,140.25,32630.0,139.89,140.37,139.88,140.25,32630.0
2020-05-22 13:50:00,140.21,140.44,140.12,140.32,16609.0,140.21,140.44,140.12,140.32,16609.0
2020-05-22 14:00:00,140.33,140.48,140.18,140.41,15827.0,140.33,140.48,140.18,140.41,15827.0
2020-05-22 14:10:00,140.35,140.48,140.28,140.42,16484.0,140.35,140.48,140.28,140.42,16484.0
2020-05-22 14:20:00,140.41,140.56,140.37,140.47,18477.0,140.41,140.56,140.37,140.47,18477.0
2020-05-22 14:30:00,140.47,140.62,140.43,140.49,26554.0,140.47,140.62,140.43,140.49,26554.0
2020-05-22 14:40:00,140.49,140.51,140.03,140.11,31756.0,140.49,140.51,140.03,140.11,31756.0
2020-05-22 14:50:00,140.07,140.18,139.83,140.08,33160.0,140.07,140.18,139.83,140.08,33160.0
2020-05-22 15:00:00,140.06,140.13,139.81,139.91,28972.0,140.06,140.13,139.81,139.91,28972.0
2020-05-22 15:10:00,139.91,139.92,139.57,139.59,41281.0,139.91,139.92,139.57,139.59,41281.0
2020-05-22 15:20:00,139.6,139.7,139.41,139.61,31329.0,139.6,139.7,139.41,139.61,31329.0
2020-05-22 15:30:00,139.63,139.88,139.49,139.63,39499.0,139.63,139.88,139.49,139.63,39499.0
2020-05-22 15:40:00,139.67,140.52,139.5,140.47,88399.0,139.67,140.52,139.5,140.47,88399.0
2020-05-22 15:50:00,140.5,140.65,140.31,140.51,153509.0,140.5,140.65,140.31,140.51,153509.0
2020-05-26 09:30:00,142.44,142.75,140.05,140.31,182596.0,142.44,142.75,140.05,140.31,182596.0
2020-05-26 09:40:00,140.28,141.0,139.49,139.65,85626.0,140.28,141.0,139.49,139.65,85626.0
2020-05-26 09:50:00,139.63,139.65,137.14,137.68,227489.0,139.63,139.65,137.14,137.68,227489.0
2020-05-26 10:00:00,137.69,138.0,136.11,136.3,309180.0,137.69,138.0,136.11,136.3,309180.0
2020-05-26 10:10:00,136.29,136.55,135.66,136.1,221951.0,136.29,136.55,135.66,136.1,221951.0
2020-05-26 10:20:00,136.12,136.6,135.54,135.76,160122.0,136.12,136.6,135.54,135.76,160122.0
2020-05-26 10:30:00,135.83,136.22,135.32,135.88,92422.0,135.83,136.22,135.32,135.88,92422.0
2020-05-26 10:40:00,135.89,135.89,135.11,135.34,97190.0,135.89,135.89,135.11,135.34,97190.0
2020-05-26 10:50:00,135.34,135.87,135.11,135.34,124282.0,135.34,135.87,135.11,135.34,124282.0
2020-05-26 11:00:00,135.34,135.43,134.45,135.23,92224.0,135.34,135.43,134.45,135.23,92224.0
2020-05-26 11:10:00,135.13,135.25,134.53,134.8,91901.0,135.13,135.25,134.53,134.8,91901.0
2020-05-26 11:20:00,134.8,135.6,134.57,134.94,86145.0,134.8,135.6,134.57,134.94,86145.0
2020-05-26 11:30:00,134.94,135.0,134.23,134.64,80141.0,134.94,135.0,134.23,134.64,80141.0
2020-05-26 11:40:00,134.67,134.75,133.37,133.88,101962.0,134.67,134.75,133.37,133.88,101962.0
2020-05-26 11:50:00,133.9,134.1,133.59,133.61,79268.0,133.9,134.1,133.59,133.61,79268.0
2020-05-26 12:00:00,133.61,134.28,133.6,133.87,57038.0,133.61,134.28,133.6,133.87,57038.0
2020-05-26 12:10:00,133.88,134.36,133.54,133.72,59094.0,133.88,134.36,133.54,133.72,59094.0
2020-05-26 12:20:00,133.71,133.82,133.22,133.67,96460.0,133.71,133.82,133.22,133.67,96460.0
2020-05-26 12:30:00,133.68,133.87,133.36,133.78,58112.0,133.68,133.87,133.36,133.78,58112.0
2020-05-26 12:40:00,133.67,133.68,133.06,133.07,51475.0,133.67,133.68,133.06,133.07,51475.0
2020-05-26 12:50:00,133.12,133.48,132.88,133.44,70578.0,133.12,133.48,132.88,133.44,70578.0
2020-05-26 13:00:00,133.46,133.64,133.35,133.38,74969.0,133.46,133.64,133.35,133.38,74969.0
2020-05-26 13:10:00,133.32,133.55,132.9,133.49,71532.0,133.32,133.55,132.9,133.49,71532.0
2020-05-26 13:20:00,133.47,133.57,133.21,133.5,32276.0,133.47,133.57,133.21,133.5,32276.0
2020-05-26 13:30:00,133.54,133.6,133.13,133.13,31495.0,133.54,133.6,133.13,133.13,31495.0
2020-05-26 13:40:00,133.16,133.35,132.75,133.12,98986.0,133.16,133.35,132.75,133.12,98986.0
2020-05-26 13:50:00,133.08,133.22,132.76,133.13,59996.0,133.08,133.22,132.76,133.13,59996.0
2020-05-26 14:00:00,133.15,133.21,132.55,132.65,86240.0,133.15,133.21,132.55,132.65,86240.0
2020-05-26 14:10:00,132.7,132.94,132.61,132.68,39096.0,132.7,132.94,132.61,132.68,39096.0
2020-05-26 14:20:00,132.7,132.79,132.47,132.57,43859.0,132.7,132.79,132.47,132.57,43859.0
2020-05-26 14:30:00,132.59,133.0,132.57,132.67,63074.0,132.59,133.0,132.57,132.67,63074.0
2020-05-26 14:40:00,132.66,132.71,132.21,132.3,54843.0,132.66,132.71,132.21,132.3,54843.0
2020-05-26 14:50:00,132.3,132.56,132.2,132.39,72563.0,132.3,132.56,132.2,132.39,72563.0
2020-05-26 15:00:00,132.42,132.52,131.77,131.9,184599.0,132.42,132.52,131.77,131.9,184599.0
2020-05-26 15:10:00,131.88,132.09,131.38,131.38,130538.0,131.88,132.09,131.38,131.38,130538.0
2020-05-26 15:20:00,131.43,131.48,131.0,131.05,128966.0,131.43,131.48,131.0,131.05,128966.0
2020-05-26 15:30:00,131.03,131.18,130.75,130.77,166007.0,131.03,131.18,130.75,130.77,166007.0
2020-05-26 15:40:00,130.75,130.95,130.25,130.34,203343.0,130.75,130.95,130.25,130.34,203343.0
2020-05-26 15:50:00,130.37,130.84,129.81,130.23,479987.0,130.37,130.84,129.81,130.23,479987.0
2020-05-27 09:30:00,130.22,130.69,126.56,128.2,498441.0,130.22,130.69,126.56,128.2,498441.0
2020-05-27 09:40:00,128.04,129.92,128.02,129.76,304135.0,128.04,129.92,128.02,129.76,304135.0
2020-05-27 09:50:00,129.78,130.92,129.65,130.24,147355.0,129.78,130.92,129.65,130.24,147355.0
2020-05-27 10:00:00,130.25,130.64,128.86,130.61,104389.0,130.25,130.64,128.86,130.61,104389.0
2020-05-27 10:10:00,130.55,131.13,129.95,130.22,112042.0,130.55,131.13,129.95,130.22,112042.0
2020-05-27 10:20:00,130.2,130.42,129.38,129.89,101650.0,130.2,130.42,129.38,129.89,101650.0
2020-05-27 10:30:00,129.81,131.06,129.69,130.03,102229.0,129.81,131.06,129.69,130.03,102229.0
2020-05-27 10:40:00,130.05,130.06,128.84,128.93,118037.0,130.05,130.06,128.84,128.93,118037.0
2020-05-27 10:50:00,128.86,129.16,128.34,128.58,60156.0,128.86,129.16,128.34,128.58,60156.0
2020-05-27 11:00:00,128.52,129.0,127.92,128.63,65751.0,128.52,129.0,127.92,128.63,65751.0
2020-05-27 11:10:00,128.62,129.78,128.56,129.77,55185.0,128.62,129.78,128.56,129.77,55185.0
2020-05-27 11:20:00,129.78,130.6,129.7,130.46,70048.0,129.78,130.6,129.7,130.46,70048.0
2020-05-27 11:30:00,130.42,130.73,130.08,130.28,79552.0,130.42,130.73,130.08,130.28,79552.0
2020-05-27 11:40:00,130.28,131.37,130.28,131.33,58484.0,130.28,131.37,130.28,131.33,58484.0
2020-05-27 11:50:00,131.35,131.62,130.84,131.56,61440.0,131.35,131.62,130.84,131.56,61440.0
2020-05-27 12:00:00,131.56,132.32,131.4,132.32,107562.0,131.56,132.32,131.4,132.32,107562.0
2020-05-27 12:10:00,132.31,132.39,131.64,131.67,58218.0,132.31,132.39,131.64,131.67,58218.0
2020-05-27 12:20:00,131.73,132.5,131.51,132.47,79408.0,131.73,132.5,131.51,132.47,79408.0
2020-05-27 12:30:00,132.43,133.06,132.17,132.2,123837.0,132.43,133.06,132.17,132.2,123837.0
2020-05-27 12:40:00,132.31,132.71,131.91,132.59,66376.0,132.31,132.71,131.91,132.59,66376.0
2020-05-27 12:50:00,132.6,132.71,132.36,132.36,69143.0,132.6,132.71,132.36,132.36,69143.0
2020-05-27 13:00:00,132.36,133.28,132.09,132.57,121488.0,132.36,133.28,132.09,132.57,121488.0
2020-05-27 13:10:00,132.65,132.93,132.35,132.62,41960.0,132.65,132.93,132.35,132.62,41960.0
2020-05-27 13:20:00,132.66,132.66,132.2,132.28,21211.0,132.66,132.66,132.2,132.28,21211.0
2020-05-27 13:30:00,132.21,132.3,131.75,131.92,48549.0,132.21,132.3,131.75,131.92,48549.0
2020-05-27 13:40:00,131.88,131.9,131.52,131.71,30001.0,131.88,131.9,131.52,131.71,30001.0
2020-05-27 13:50:00,131.73,132.07,131.66,132.03,73166.0,131.73,132.07,131.66,132.03,73166.0
2020-05-27 14:00:00,132.03,132.8,131.94,132.69,79755.0,132.03,132.8,131.94,132.69,79755.0
2020-05-27 14:10:00,132.69,134.05,132.64,133.91,101537.0,132.69,134.05,132.64,133.91,101537.0
2020-05-27 14:20:00,133.89,133.9,133.42,133.75,107662.0,133.89,133.9,133.42,133.75,107662.0
2020-05-27 14:30:00,133.73,134.03,133.64,133.68,38636.0,133.73,134.03,133.64,133.68,38636.0
2020-05-27 14:40:00,133.69,134.02,133.67,133.96,150894.0,133.69,134.02,133.67,133.96,150894.0
2020-05-27 14:50:00,133.92,134.29,133.92,134.16,50523.0,133.92,134.29,133.92,134.16,50523.0
2020-05-27 15:00:00,134.12,134.26,133.88,134.26,38055.0,134.12,134.26,133.88,134.26,38055.0
2020-05-27 15:10:00,134.25,134.26,134.06,134.26,36121.0,134.25,134.26,134.06,134.26,36121.0
2020-05-27 15:20:00,134.26,134.26,134.06,134.13,59618.0,134.26,134.26,134.06,134.13,59618.0
2020-05-27 15:30:00,134.13,134.21,133.69,134.15,79198.0,134.13,134.21,133.69,134.15,79198.0
2020-05-27 15:40:00,134.15,134.41,134.13,134.32,101250.0,134.15,134.41,134.13,134.32,101250.0
2020-05-27 15:50:00,134.35,134.7,134.32,134.52,215506.0,134.35,134.7,134.32,134.52,215506.0
2020-05-28 09:30:00,133.8,135.04,133.73,133.95,98373.0,133.8,135.04,133.73,133.95,98373.0
2020-05-28 09:40:00,133.95,134.6,133.57,133.87,58180.0,133.95,134.6,133.57,133.87,58180.0
2020-05-28 09:50:00,133.87,134.6,133.86,134.33,34019.0,133.87,134.6,133.86,134.33,34019.0
2020-05-28 10:00:00,134.25,135.14,134.19,134.99,45572.0,134.25,135.14,134.19,134.99,45572.0
2020-05-28 10:10:00,135.03,135.33,134.74,134.94,48262.0,135.03,135.33,134.74,134.94,48262.0
2020-05-28 10:20:00,134.87,135.32,134.7,135.1,34004.0,134.87,135.32,134.7,135.1,34004.0
2020-05-28 10:30:00,135.16,135.56,135.14,135.53,66576.0,135.16,135.56,135.14,135.53,66576.0
2020-05-28 10:40:00,135.53,135.8,135.38,135.63,31437.0,135.53,135.8,135.38,135.63,31437.0
2020-05-28 10:50:00,135.62,136.06,135.51,136.06,24282.0,135.62,136.06,135.51,136.06,24282.0
2020-05-28 11:00:00,136.05,136.3,135.83,136.16,37673.0,136.05,136.3,135.83,136.16,37673.0
2020-05-28 11:10:00,136.07,136.09,135.5,135.62,38037.0,136.07,136.09,135.5,135.62,38037.0
2020-05-28 11:20:00,135.59,135.59,134.79,134.94,47050.0,135.59,135.59,134.79,134.94,47050.0
2020-05-28 11:30:00,134.94,134.94,134.36,134.5,22221.0,134.94,134.94,134.36,134.5,22221.0
2020-05-28 11:40:00,134.45,135.39,134.45,135.31,19772.0,134.45,135.39,134.45,135.31,19772.0
2020-05-28 11:50:00,135.37,135.78,135.26,135.73,36465.0,135.37,135.78,135.26,135.73,36465.0
2020-05-28 12:00:00,135.74,135.83,135.5,135.68,19845.0,135.74,135.83,135.5,135.68,19845.0
2020-05-28 12:10:00,135.69,136.12,135.61,136.07,22383.0,135.69,136.12,135.61,136.07,22383.0
2020-05-28 12:20:00,136.08,136.31,136.01,136.23,37250.0,136.08,136.31,136.01,136.23,37250.0
2020-05-28 12:30:00,136.25,136.37,135.84,135.91,52794.0,136.25,136.37,135.84,135.91,52794.0
2020-05-28 12:40:00,135.88,136.06,135.84,135.84,29328.0,135.88,136.06,135.84,135.84,29328.0
2020-05-28 12:50:00,135.88,136.32,135.88,136.17,37482.0,135.88,136.32,135.88,136.17,37482.0
2020-05-28 13:00:00,136.17,136.49,136.11,136.2,55980.0,136.17,136.49,136.11,136.2,55980.0
2020-05-28 13:10:00,136.23,136.35,136.14,136.3,27731.0,136.23,136.35,136.14,136.3,27731.0
2020-05-28 13:20:00,136.33,136.55,136.21,136.5,39397.0,136.33,136.55,136.21,136.5,39397.0
2020-05-28 13:30:00,136.53,136.54,136.27,136.46,19659.0,136.53,136.54,136.27,136.46,19659.0
2020-05-28 13:40:00,136.46,136.53,136.29,136.3,27156.0,136.46,136.53,136.29,136.3,27156.0
2020-05-28 13:50:00,136.3,136.3,135.66,135.81,45124.0,136.3,136.3,135.66,135.81,45124.0
2020-05-28 14:00:00,135.82,135.94,135.56,135.56,21562.0,135.82,135.94,135.56,135.56,21562.0
2020-05-28 14:10:00,135.53,135.83,135.48,135.69,20062.0,135.53,135.83,135.48,135.69,20062.0
2020-05-28 14:20:00,135.69,135.73,135.19,135.28,30172.0,135.69,135.73,135.19,135.28,30172.0
2020-05-28 14:30:00,135.28,135.4,135.23,135.28,30209.0,135.28,135.4,135.23,135.28,30209.0
2020-05-28 14:40:00,135.3,135.4,135.09,135.37,22916.0,135.3,135.4,135.09,135.37,22916.0
2020-05-28 14:50:00,135.4,135.53,134.91,135.06,34680.0,135.4,135.53,134.91,135.06,34680.0
2020-05-28 15:00:00,135.15,135.51,135.1,135.38,35614.0,135.15,135.51,135.1,135.38,35614.0
2020-05-28 15:10:00,135.36,135.49,134.65,134.83,36231.0,135.36,135.49,134.65,134.83,36231.0
2020-05-28 15:20:00,134.86,135.1,134.68,134.69,49488.0,134.86,135.1,134.68,134.69,49488.0
2020-05-28 15:30:00,134.72,134.96,134.38,134.86,52777.0,134.72,134.96,134.38,134.86,52777.0
2020-05-28 15:40:00,134.81,134.9,134.07,134.17,60121.0,134.81,134.9,134.07,134.17,60121.0
2020-05-28 15:50:00,134.13,134.38,133.82,134.15,195900.0,134.13,134.38,133.82,134.15,195900.0
2020-05-29 09:30:00,135.03,136.0,134.5,135.12,69973.0,135.03,136.0,134.5,135.12,69973.0
2020-05-29 09:40:00,135.2,135.93,134.15,134.65,34044.0,135.2,135.93,134.15,134.65,34044.0
2020-05-29 09:50:00,134.65,135.33,134.58,134.99,28457.0,134.65,135.33,134.58,134.99,28457.0
2020-05-29 10:00:00,134.94,135.29,134.04,134.16,34558.0,134.94,135.29,134.04,134.16,34558.0
2020-05-29 10:10:00,134.09,134.2,133.07,133.13,58965.0,134.09,134.2,133.07,133.13,58965.0
2020-05-29 10:20:00,133.13,133.75,132.73,133.49,52437.0,133.13,133.75,132.73,133.49,52437.0
2020-05-29 10:30:00,133.69,134.53,133.62,134.47,21270.0,133.69,134.53,133.62,134.47,21270.0
2020-05-29 10:40:00,134.34,134.34,133.63,133.65,17711.0,134.34,134.34,133.63,133.65,17711.0
2020-05-29 10:50:00,133.65,133.9,133.45,133.8,19898.0,133.65,133.9,133.45,133.8,19898.0
2020-05-29 11:00:00,133.75,133.83,133.03,133.57,19631.0,133.75,133.83,133.03,133.57,19631.0
2020-05-29 11:10:00,133.63,134.05,133.56,133.93,19771.0,133.63,134.05,133.56,133.93,19771.0
2020-05-29 11:20:00,133.96,134.06,133.46,133.69,10775.0,133.96,134.06,133.46,133.69,10775.0
2020-05-29 11:30:00,133.8,134.02,133.27,133.39,19029.0,133.8,134.02,133.27,133.39,19029.0
2020-05-29 11:40:00,133.44,133.94,133.36,133.83,24615.0,133.44,133.94,133.36,133.83,24615.0
2020-05-29 11:50:00,133.9,134.11,133.52,133.54,35298.0,133.9,134.11,133.52,133.54,35298.0
2020-05-29 12:00:00,133.58,133.79,133.29,133.41,32794.0,133.58,133.79,133.29,133.41,32794.0
2020-05-29 12:10:00,133.42,133.42,132.81,132.93,27596.0,133.42,133.42,132.81,132.93,27596.0
2020-05-29 12:20:00,132.92,133.11,132.71,133.11,21083.0,132.92,133.11,132.71,133.11,21083.0
2020-05-29 12:30:00,133.11,133.34,133.02,133.33,23638.0,133.11,133.34,133.02,133.33,23638.0
2020-05-29 12:40:00,133.26,133.57,133.19,133.26,13231.0,133.26,133.57,133.19,133.26,13231.0
2020-05-29 12:50:00,133.22,133.84,132.92,133.52,31305.0,133.22,133.84,132.92,133.52,31305.0
2020-05-29 13:00:00,133.49,133.49,133.07,133.09,19458.0,133.49,133.49,133.07,133.09,19458.0
2020-05-29 13:10:00,133.02,133.29,132.96,133.01,34235.0,133.02,133.29,132.96,133.01,34235.0
2020-05-29 13:20:00,133.06,133.29,132.87,133.12,22547.0,133.06,133.29,132.87,133.12,22547.0
2020-05-29 13:30:00,133.12,133.45,133.09,133.3,20790.0,133.12,133.45,133.09,133.3,20790.0
2020-05-29 13:40:00,133.31,133.42,133.09,133.19,27632.0,133.31,133.42,133.09,133.19,27632.0
2020-05-29 13:50:00,133.19,133.47,133.13,133.46,36342.0,133.19,133.47,133.13,133.46,36342.0
2020-05-29 14:00:00,133.41,133.72,133.18,133.72,31733.0,133.41,133.72,133.18,133.72,31733.0
2020-05-29 14:10:00,133.73,134.38,133.57,134.38,50979.0,133.73,134.38,133.57,134.38,50979.0
2020-05-29 14:20:00,134.5,134.67,134.1,134.31,33955.0,134.5,134.67,134.1,134.31,33955.0
2020-05-29 14:30:00,134.34,134.45,134.15,134.23,19395.0,134.34,134.45,134.15,134.23,19395.0
2020-05-29 14:40:00,134.25,134.37,133.94,133.94,26040.0,134.25,134.37,133.94,133.94,26040.0
2020-05-29 14:50:00,133.91,134.47,133.43,134.47,48125.0,133.91,134.47,133.43,134.47,48125.0
2020-05-29 15:00:00,134.66,134.97,134.49,134.83,74615.0,134.66,134.97,134.49,134.83,74615.0
2020-05-29 15:10:00,134.86,134.99,134.41,134.94,38602.0,134.86,134.99,134.41,134.94,38602.0
2020-05-29 15:20:00,134.95,135.3,134.85,135.13,41635.0,134.95,135.3,134.85,135.13,41635.0
2020-05-29 15:30:00,135.18,135.76,135.16,135.69,63576.0,135.18,135.76,135.16,135.69,63576.0
2020-05-29 15:40:00,135.72,135.84,135.53,135.59,75775.0,135.72,135.84,135.53,135.59,75775.0
2020-05-29 15:50:00,135.58,137.23,135.58,136.17,314420.0,135.58,137.23,135.58,136.17,314420.0
2020-06-01 09:30:00,136.0,136.59,135.01,135.24,62794.0,136.0,136.59,135.01,135.24,62794.0
2020-06-01 09:40:00,135.23,136.05,135.23,135.27,42519.0,135.23,136.05,135.23,135.27,42519.0
2020-06-01 09:50:00,135.28,135.4,134.69,134.88,61912.0,135.28,135.4,134.69,134.88,61912.0
2020-06-01 10:00:00,134.85,135.28,134.7,135.09,69278.0,134.85,135.28,134.7,135.09,69278.0
2020-06-01 10:10:00,135.1,135.21,134.56,134.9,46953.0,135.1,135.21,134.56,134.9,46953.0
2020-06-01 10:20:00,134.88,135.12,134.39,135.12,30426.0,134.88,135.12,134.39,135.12,30426.0
2020-06-01 10:30:00,135.07,135.15,134.73,134.89,23440.0,135.07,135.15,134.73,134.89,23440.0
2020-06-01 10:40:00,134.91,135.15,134.76,134.8,17150.0,134.91,135.15,134.76,134.8,17150.0
2020-06-01 10:50:00,134.84,135.91,134.83,135.9,21984.0,134.84,135.91,134.83,135.9,21984.0
2020-06-01 11:00:00,135.9,136.03,135.63,135.83,21377.0,135.9,136.03,135.63,135.83,21377.0
2020-06-01 11:10:00,135.81,135.88,135.26,135.26,16871.0,135.81,135.88,135.26,135.26,16871.0
2020-06-01 11:20:00,135.27,135.46,135.03,135.46,10273.0,135.27,135.46,135.03,135.46,10273.0
2020-06-01 11:30:00,135.46,135.88,135.45,135.66,16401.0,135.46,135.88,135.45,135.66,16401.0
2020-06-01 11:40:00,135.62,136.03,135.57,135.95,27159.0,135.62,136.03,135.57,135.95,27159.0
2020-06-01 11:50:00,135.93,135.93,135.31,135.46,19609.0,135.93,135.93,135.31,135.46,19609.0
2020-06-01 12:00:00,135.47,135.47,135.0,135.01,27998.0,135.47,135.47,135.0,135.01,27998.0
2020-06-01 12:10:00,135.04,135.05,134.81,135.03,17620.0,135.04,135.05,134.81,135.03,17620.0
2020-06-01 12:20:00,135.03,135.19,134.94,135.04,21270.0,135.03,135.19,134.94,135.04,21270.0
2020-06-01 12:30:00,135.05,135.07,134.85,134.95,14584.0,135.05,135.07,134.85,134.95,14584.0
2020-06-01 12:40:00,135.06,135.1,134.84,134.84,19921.0,135.06,135.1,134.84,134.84,19921.0
2020-06-01 12:50:00,134.86,135.08,134.81,134.85,10802.0,134.86,135.08,134.81,134.85,10802.0
2020-06-01 13:00:00,134.91,135.15,134.91,134.97,26334.0,134.91,135.15,134.91,134.97,26334.0
2020-06-01 13:10:00,134.99,135.04,134.83,134.87,11789.0,134.99,135.04,134.83,134.87,11789.0
2020-06-01 13:20:00,134.9,135.06,134.81,134.92,11145.0,134.9,135.06,134.81,134.92,11145.0
2020-06-01 13:30:00,134.93,134.97,134.84,134.94,8728.0,134.93,134.97,134.84,134.94,8728.0
2020-06-01 13:40:00,134.94,135.03,134.81,134.86,57954.0,134.94,135.03,134.81,134.86,57954.0
2020-06-01 13:50:00,134.84,135.07,134.73,134.98,14862.0,134.84,135.07,134.73,134.98,14862.0
2020-06-01 14:00:00,135.06,135.06,134.83,135.0,11397.0,135.06,135.06,134.83,135.0,11397.0
2020-06-01 14:10:00,135.0,135.05,134.93,134.95,11930.0,135.0,135.05,134.93,134.95,11930.0
2020-06-01 14:20:00,134.98,135.04,134.79,134.98,17349.0,134.98,135.04,134.79,134.98,17349.0
2020-06-01 14:30:00,134.97,135.08,134.84,134.96,22717.0,134.97,135.08,134.84,134.96,22717.0
2020-06-01 14:40:00,134.99,135.01,134.81,134.95,18413.0,134.99,135.01,134.81,134.95,18413.0
2020-06-01 14:50:00,134.94,135.04,134.57,134.62,19593.0,134.94,135.04,134.57,134.62,19593.0
2020-06-01 15:00:00,134.6,134.66,134.43,134.57,23654.0,134.6,134.66,134.43,134.57,23654.0
2020-06-01 15:10:00,134.58,134.64,134.25,134.5,26215.0,134.58,134.64,134.25,134.5,26215.0
2020-06-01 15:20:00,134.52,135.34,134.5,135.31,61042.0,134.52,135.34,134.5,135.31,61042.0
2020-06-01 15:30:00,135.34,135.92,135.34,135.83,72866.0,135.34,135.92,135.34,135.83,72866.0
2020-06-01 15:40:00,135.87,135.96,135.46,135.54,73168.0,135.87,135.96,135.46,135.54,73168.0
2020-06-01 15:50:00,135.56,136.41,135.56,136.32,180564.0,135.56,136.41,135.56,136.32,180564.0
2020-06-02 09:30:00,135.04,135.63,133.75,134.86,106706.0,135.04,135.63,133.75,134.86,106706.0
2020-06-02 09:40:00,134.85,135.41,134.38,135.01,32022.0,134.85,135.41,134.38,135.01,32022.0
2020-06-02 09:50:00,135.08,135.76,135.08,135.35,43655.0,135.08,135.76,135.08,135.35,43655.0
2020-06-02 10:00:00,135.52,135.76,135.18,135.49,21365.0,135.52,135.76,135.18,135.49,21365.0
2020-06-02 10:10:00,135.46,135.56,135.18,135.56,18385.0,135.46,135.56,135.18,135.56,18385.0
2020-06-02 10:20:00,135.52,135.61,135.1,135.24,37798.0,135.52,135.61,135.1,135.24,37798.0
2020-06-02 10:30:00,135.18,135.18,134.76,134.92,13237.0,135.18,135.18,134.76,134.92,13237.0
2020-06-02 10:40:00,134.92,134.93,133.8,133.8,62291.0,134.92,134.93,133.8,133.8,62291.0
2020-06-02 10:50:00,133.79,134.0,133.22,133.31,25224.0,133.79,134.0,133.22,133.31,25224.0
2020-06-02 11:00:00,133.29,133.3,132.34,132.69,38312.0,133.29,133.3,132.34,132.69,38312.0
2020-06-02 11:10:00,132.63,133.1,132.37,133.02,42255.0,132.63,133.1,132.37,133.02,42255.0
2020-06-02 11:20:00,133.01,133.55,132.89,133.3,25065.0,133.01,133.55,132.89,133.3,25065.0
2020-06-02 11:30:00,133.24,133.61,133.15,133.41,21326.0,133.24,133.61,133.15,133.41,21326.0
2020-06-02 11:40:00,133.38,133.69,133.37,133.44,10237.0,133.38,133.69,133.37,133.44,10237.0
2020-06-02 11:50:00,133.45,133.65,133.2,133.65,14695.0,133.45,133.65,133.2,133.65,14695.0
2020-06-02 12:00:00,133.58,133.86,133.39,133.86,16762.0,133.58,133.86,133.39,133.86,16762.0
2020-06-02 12:10:00,133.91,133.94,133.77,133.84,15585.0,133.91,133.94,133.77,133.84,15585.0
2020-06-02 12:20:00,133.87,133.96,133.52,133.78,19959.0,133.87,133.96,133.52,133.78,19959.0
2020-06-02 12:30:00,133.78,133.8,133.57,133.78,17855.0,133.78,133.8,133.57,133.78,17855.0
2020-06-02 12:40:00,133.78,134.03,133.66,134.02,7882.0,133.78,134.03,133.66,134.02,7882.0
2020-06-02 12:50:00,134.06,134.16,133.95,134.16,14553.0,134.06,134.16,133.95,134.16,14553.0
2020-06-02 13:00:00,134.13,134.31,134.1,134.26,12997.0,134.13,134.31,134.1,134.26,12997.0
2020-06-02 13:10:00,134.25,134.29,134.03,134.19,9955.0,134.25,134.29,134.03,134.19,9955.0
2020-06-02 13:20:00,134.23,134.32,134.13,134.2,14296.0,134.23,134.32,134.13,134.2,14296.0
2020-06-02 13:30:00,134.17,134.49,134.14,134.43,13199.0,134.17,134.49,134.14,134.43,13199.0
2020-06-02 13:40:00,134.47,134.5,134.24,134.42,9327.0,134.47,134.5,134.24,134.42,9327.0
2020-06-02 13:50:00,134.42,134.54,134.3,134.41,14328.0,134.42,134.54,134.3,134.41,14328.0
2020-06-02 14:00:00,134.44,134.57,134.14,134.22,13796.0,134.44,134.57,134.14,134.22,13796.0
2020-06-02 14:10:00,134.25,134.28,134.03,134.12,12331.0,134.25,134.28,134.03,134.12,12331.0
2020-06-02 14:20:00,134.11,134.16,133.98,134.05,13746.0,134.11,134.16,133.98,134.05,13746.0
2020-06-02 14:30:00,134.1,134.12,133.88,134.1,50065.0,134.1,134.12,133.88,134.1,50065.0
2020-06-02 14:40:00,134.11,134.66,134.1,134.61,25502.0,134.11,134.66,134.1,134.61,25502.0
2020-06-02 14:50:00,134.64,134.75,134.4,134.69,71342.0,134.64,134.75,134.4,134.69,71342.0
2020-06-02 15:00:00,134.68,135.12,134.67,134.88,68553.0,134.68,135.12,134.67,134.88,68553.0
2020-06-02 15:10:00,134.87,134.94,134.55,134.62,22677.0,134.87,134.94,134.55,134.62,22677.0
2020-06-02 15:20:00,134.6,134.61,134.42,134.47,50971.0,134.6,134.61,134.42,134.47,50971.0
2020-06-02 15:30:00,134.46,134.66,134.33,134.5,36577.0,134.46,134.66,134.33,134.5,36577.0
2020-06-02 15:40:00,134.52,134.52,134.0,134.24,46509.0,134.52,134.52,134.0,134.24,46509.0
2020-06-02 15:50:00,134.26,134.69,134.21,134.6,122732.0,134.26,134.69,134.21,134.6,122732.0
2020-06-03 09:30:00,134.0,134.01,132.37,132.97,132454.0,134.0,134.01,132.37,132.97,132454.0
2020-06-03 09:40:00,132.87,132.97,132.45,132.74,76885.0,132.87,132.97,132.45,132.74,76885.0
2020-06-03 09:50:00,132.9,133.08,132.5,132.67,37154.0,132.9,133.08,132.5,132.67,37154.0
2020-06-03 10:00:00,132.64,132.9,132.06,132.07,61021.0,132.64,132.9,132.06,132.07,61021.0
2020-06-03 10:10:00,132.1,132.11,131.36,131.8,54987.0,132.1,132.11,131.36,131.8,54987.0
2020-06-03 10:20:00,131.69,131.83,131.07,131.39,64560.0,131.69,131.83,131.07,131.39,64560.0
2020-06-03 10:30:00,131.39,131.6,130.93,131.09,66864.0,131.39,131.6,130.93,131.09,66864.0
2020-06-03 10:40:00,131.09,131.27,130.75,131.06,74019.0,131.09,131.27,130.75,131.06,74019.0
2020-06-03 10:50:00,131.08,131.09,129.78,129.79,82993.0,131.08,131.09,129.78,129.79,82993.0
2020-06-03 11:00:00,129.8,130.13,129.57,129.8,122850.0,129.8,130.13,129.57,129.8,122850.0
2020-06-03 11:10:00,129.87,130.68,129.4,130.47,119706.0,129.87,130.68,129.4,130.47,119706.0
2020-06-03 11:20:00,130.47,130.5,129.65,129.97,41376.0,130.47,130.5,129.65,129.97,41376.0
2020-06-03 11:30:00,129.95,130.32,129.44,130.25,61443.0,129.95,130.32,129.44,130.25,61443.0
2020-06-03 11:40:00,130.34,130.46,129.87,130.06,46285.0,130.34,130.46,129.87,130.06,46285.0
2020-06-03 11:50:00,130.03,130.08,129.67,129.81,41640.0,130.03,130.08,129.67,129.81,41640.0
2020-06-03 12:00:00,129.8,129.82,128.92,128.99,74199.0,129.8,129.82,128.92,128.99,74199.0
2020-06-03 12:10:00,128.93,129.0,128.26,128.61,80311.0,128.93,129.0,128.26,128.61,80311.0
2020-06-03 12:20:00,128.72,128.95,128.38,128.87,37651.0,128.72,128.95,128.38,128.87,37651.0
2020-06-03 12:30:00,128.91,129.03,128.5,128.8,48253.0,128.91,129.03,128.5,128.8,48253.0
2020-06-03 12:40:00,128.83,129.35,128.8,129.23,54605.0,128.83,129.35,128.8,129.23,54605.0
2020-06-03 12:50:00,129.25,129.45,129.01,129.35,45148.0,129.25,129.45,129.01,129.35,45148.0
2020-06-03 13:00:00,129.34,129.82,129.32,129.79,33315.0,129.34,129.82,129.32,129.79,33315.0
2020-06-03 13:10:00,129.8,130.09,129.78,129.93,33201.0,129.8,130.09,129.78,129.93,33201.0
2020-06-03 13:20:00,129.97,130.27,129.86,130.26,28269.0,129.97,130.27,129.86,130.26,28269.0
2020-06-03 13:30:00,130.2,130.26,129.97,130.07,23709.0,130.2,130.26,129.97,130.07,23709.0
2020-06-03 13:40:00,130.06,130.36,130.03,130.11,16256.0,130.06,130.36,130.03,130.11,16256.0
2020-06-03 13:50:00,130.08,130.4,130.05,130.27,15692.0,130.08,130.4,130.05,130.27,15692.0
2020-06-03 14:00:00,130.27,130.67,130.22,130.43,29093.0,130.27,130.67,130.22,130.43,29093.0
2020-06-03 14:10:00,130.32,130.48,130.12,130.24,19097.0,130.32,130.48,130.12,130.24,19097.0
2020-06-03 14:20:00,130.25,130.39,130.19,130.23,15355.0,130.25,130.39,130.19,130.23,15355.0
2020-06-03 14:30:00,130.2,130.29,130.19,130.23,15560.0,130.2,130.29,130.19,130.23,15560.0
2020-06-03 14:40:00,130.25,130.34,130.19,130.29,16718.0,130.25,130.34,130.19,130.29,16718.0
2020-06-03 14:50:00,130.27,130.55,130.27,130.35,18648.0,130.27,130.55,130.27,130.35,18648.0
2020-06-03 15:00:00,130.33,130.55,130.25,130.4,27577.0,130.33,130.55,130.25,130.4,27577.0
2020-06-03 15:10:00,130.41,130.5,130.21,130.23,38522.0,130.41,130.5,130.21,130.23,38522.0
2020-06-03 15:20:00,130.26,130.37,130.03,130.04,55862.0,130.26,130.37,130.03,130.04,55862.0
2020-06-03 15:30:00,130.08,130.2,129.93,129.94,55696.0,130.08,130.2,129.93,129.94,55696.0
2020-06-03 15:40:00,129.96,129.97,129.4,129.55,157379.0,129.96,129.97,129.4,129.55,157379.0
2020-06-03 15:50:00,129.57,129.73,129.0,129.26,226033.0,129.57,129.73,129.0,129.26,226033.0
2020-06-04 09:30:00,129.22,130.03,128.91,129.3,102127.0,129.22,130.03,128.91,129.3,102127.0
2020-06-04 09:40:00,129.3,130.3,129.29,130.05,64236.0,129.3,130.3,129.29,130.05,64236.0
2020-06-04 09:50:00,130.06,130.06,129.06,129.06,59110.0,130.06,130.06,129.06,129.06,59110.0
2020-06-04 10:00:00,129.06,129.2,127.88,127.93,94763.0,129.06,129.2,127.88,127.93,94763.0
2020-06-04 10:10:00,127.98,128.2,127.61,127.8,63820.0,127.98,128.2,127.61,127.8,63820.0
2020-06-04 10:20:00,127.82,127.86,127.21,127.29,52922.0,127.82,127.86,127.21,127.29,52922.0
2020-06-04 10:30:00,127.24,128.18,127.06,128.03,110164.0,127.24,128.18,127.06,128.03,110164.0
2020-06-04 10:40:00,128.11,128.25,127.4,127.73,86847.0,128.11,128.25,127.4,127.73,86847.0
2020-06-04 10:50:00,127.9,128.06,127.75,128.06,32809.0,127.9,128.06,127.75,128.06,32809.0
2020-06-04 11:00:00,128.01,128.7,127.89,128.33,39774.0,128.01,128.7,127.89,128.33,39774.0
2020-06-04 11:10:00,128.32,128.45,127.37,127.96,68101.0,128.32,128.45,127.37,127.96,68101.0
2020-06-04 11:20:00,128.1,128.16,127.47,127.52,48027.0,128.1,128.16,127.47,127.52,48027.0
2020-06-04 11:30:00,127.53,127.7,127.46,127.58,89480.0,127.53,127.7,127.46,127.58,89480.0
2020-06-04 11:40:00,127.66,127.97,127.51,127.53,22884.0,127.66,127.97,127.51,127.53,22884.0
2020-06-04 11:50:00,127.62,127.85,127.45,127.71,17146.0,127.62,127.85,127.45,127.71,17146.0
2020-06-04 12:00:00,127.69,127.82,127.53,127.75,15019.0,127.69,127.82,127.53,127.75,15019.0
2020-06-04 12:10:00,127.67,127.67,127.36,127.42,16956.0,127.67,127.67,127.36,127.42,16956.0
2020-06-04 12:20:00,127.43,127.61,127.4,127.45,18177.0,127.43,127.61,127.4,127.45,18177.0
2020-06-04 12:30:00,127.45,127.54,127.3,127.39,26965.0,127.45,127.54,127.3,127.39,26965.0
2020-06-04 12:40:00,127.4,127.62,127.39,127.62,35670.0,127.4,127.62,127.39,127.62,35670.0
2020-06-04 12:50:00,127.57,127.78,127.46,127.49,14024.0,127.57,127.78,127.46,127.49,14024.0
2020-06-04 13:00:00,127.53,127.65,127.41,127.48,13277.0,127.53,127.65,127.41,127.48,13277.0
2020-06-04 13:10:00,127.51,127.59,127.38,127.44,12283.0,127.51,127.59,127.38,127.44,12283.0
2020-06-04 13:20:00,127.42,127.46,126.9,126.99,58769.0,127.42,127.46,126.9,126.99,58769.0
2020-06-04 13:30:00,126.99,127.12,126.94,127.11,21770.0,126.99,127.12,126.94,127.11,21770.0
2020-06-04 13:40:00,127.12,127.27,127.05,127.27,35091.0,127.12,127.27,127.05,127.27,35091.0
2020-06-04 13:50:00,127.22,127.49,127.14,127.31,13456.0,127.22,127.49,127.14,127.31,13456.0
2020-06-04 14:00:00,127.28,127.42,127.15,127.34,15210.0,127.28,127.42,127.15,127.34,15210.0
2020-06-04 14:10:00,127.36,127.63,127.36,127.5,26691.0,127.36,127.63,127.36,127.5,26691.0
2020-06-04 14:20:00,127.56,127.57,127.17,127.22,13860.0,127.56,127.57,127.17,127.22,13860.0
2020-06-04 14:30:00,127.15,127.16,126.8,126.84,18839.0,127.15,127.16,126.8,126.84,18839.0
2020-06-04 14:40:00,126.86,126.9,126.54,126.55,23260.0,126.86,126.9,126.54,126.55,23260.0
2020-06-04 14:50:00,126.54,126.56,125.78,125.81,48742.0,126.54,126.56,125.78,125.81,48742.0
2020-06-04 15:00:00,125.83,126.42,125.82,126.26,29344.0,125.83,126.42,125.82,126.26,29344.0
2020-06-04 15:10:00,126.28,126.8,126.27,126.77,34855.0,126.28,126.8,126.27,126.77,34855.0
2020-06-04 15:20:00,126.78,127.13,126.64,126.91,31283.0,126.78,127.13,126.64,126.91,31283.0
2020-06-04 15:30:00,126.94,127.16,126.9,127.08,33005.0,126.94,127.16,126.9,127.08,33005.0
2020-06-04 15:40:00,127.07,127.36,126.69,127.27,57595.0,127.07,127.36,126.69,127.27,57595.0
2020-06-04 15:50:00,127.3,127.68,126.87,127.62,164483.0,127.3,127.68,126.87,127.62,164483.0
2020-06-05 09:30:00,125.26,127.38,124.86,125.32,246721.0,125.26,127.38,124.86,125.32,246721.0
2020-06-05 09:40:00,125.34,128.01,124.91,127.59,154145.0,125.34,128.01,124.91,127.59,154145.0
2020-06-05 09:50:00,127.64,127.84,126.87,127.19,78199.0,127.64,127.84,126.87,127.19,78199.0
2020-06-05 10:00:00,127.19,127.6,126.47,126.62,40073.0,127.19,127.6,126.47,126.62,40073.0
2020-06-05 10:10:00,126.62,126.78,125.51,125.84,33771.0,126.62,126.78,125.51,125.84,33771.0
2020-06-05 10:20:00,125.81,126.26,125.8,126.03,69425.0,125.81,126.26,125.8,126.03,69425.0
2020-06-05 10:30:00,126.02,126.88,126.01,126.65,31652.0,126.02,126.88,126.01,126.65,31652.0
2020-06-05 10:40:00,126.66,127.24,126.65,127.05,46760.0,126.66,127.24,126.65,127.05,46760.0
2020-06-05 10:50:00,127.04,127.28,126.76,127.0,42748.0,127.04,127.28,126.76,127.0,42748.0
2020-06-05 11:00:00,127.04,127.23,126.44,126.5,39312.0,127.04,127.23,126.44,126.5,39312.0
2020-06-05 11:10:00,126.53,126.8,126.25,126.72,45952.0,126.53,126.8,126.25,126.72,45952.0
2020-06-05 11:20:00,126.73,127.18,126.65,127.0,46654.0,126.73,127.18,126.65,127.0,46654.0
2020-06-05 11:30:00,127.0,127.23,126.75,127.03,30780.0,127.0,127.23,126.75,127.03,30780.0
2020-06-05 11:40:00,127.03,127.07,126.47,126.66,36581.0,127.03,127.07,126.47,126.66,36581.0
2020-06-05 11:50:00,126.62,126.9,126.21,126.26,26678.0,126.62,126.9,126.21,126.26,26678.0
2020-06-05 12:00:00,126.25,126.46,126.15,126.45,32985.0,126.25,126.46,126.15,126.45,32985.0
2020-06-05 12:10:00,126.47,126.55,126.04,126.09,40241.0,126.47,126.55,126.04,126.09,40241.0
2020-06-05 12:20:00,126.07,126.31,125.79,125.8,43406.0,126.07,126.31,125.79,125.8,43406.0
2020-06-05 12:30:00,125.79,125.88,125.44,125.45,37372.0,125.79,125.88,125.44,125.45,37372.0
2020-06-05 12:40:00,125.46,125.53,125.21,125.25,30321.0,125.46,125.53,125.21,125.25,30321.0
2020-06-05 12:50:00,125.21,125.26,125.03,125.15,29387.0,125.21,125.26,125.03,125.15,29387.0
2020-06-05 13:00:00,125.15,125.3,124.99,125.22,48219.0,125.15,125.3,124.99,125.22,48219.0
2020-06-05 13:10:00,125.23,125.63,125.17,125.61,30049.0,125.23,125.63,125.17,125.61,30049.0
2020-06-05 13:20:00,125.61,125.61,125.26,125.27,26880.0,125.61,125.61,125.26,125.27,26880.0
2020-06-05 13:30:00,125.25,125.33,124.97,125.06,45942.0,125.25,125.33,124.97,125.06,45942.0
2020-06-05 13:40:00,125.07,125.3,124.99,125.05,21365.0,125.07,125.3,124.99,125.05,21365.0
2020-06-05 13:50:00,125.02,125.43,125.02,125.41,22896.0,125.02,125.43,125.02,125.41,22896.0
2020-06-05 14:00:00,125.44,125.65,125.44,125.57,66717.0,125.44,125.65,125.44,125.57,66717.0
2020-06-05 14:10:00,125.59,125.85,125.56,125.83,23815.0,125.59,125.85,125.56,125.83,23815.0
2020-06-05 14:20:00,125.82,126.09,125.79,125.92,27241.0,125.82,126.09,125.79,125.92,27241.0
2020-06-05 14:30:00,125.91,126.31,125.65,126.31,32853.0,125.91,126.31,125.65,126.31,32853.0
2020-06-05 14:40:00,126.33,126.73,126.28,126.62,40925.0,126.33,126.73,126.28,126.62,40925.0
2020-06-05 14:50:00,126.64,126.7,126.47,126.65,33347.0,126.64,126.7,126.47,126.65,33347.0
2020-06-05 15:00:00,126.64,126.93,126.57,126.93,38883.0,126.64,126.93,126.57,126.93,38883.0
2020-06-05 15:10:00,126.96,127.74,126.83,127.7,90865.0,126.96,127.74,126.83,127.7,90865.0
2020-06-05 15:20:00,127.7,128.38,127.69,128.38,81995.0,127.7,128.38,127.69,128.38,81995.0
2020-06-05 15:30:00,128.36,128.79,128.36,128.58,116972.0,128.36,128.79,128.36,128.58,116972.0
2020-06-05 15:40:00,128.57,128.87,128.21,128.69,116144.0,128.57,128.87,128.21,128.69,116144.0
2020-06-05 15:50:00,128.8,129.01,128.58,128.98,253424.0,128.8,129.01,128.58,128.98,253424.0
2020-06-08 09:30:00,127.24,128.76,126.6,127.0,105690.0,127.24,128.76,126.6,127.0,105690.0
2020-06-08 09:40:00,126.94,127.43,126.58,126.68,69448.0,126.94,127.43,126.58,126.68,69448.0
2020-06-08 09:50:00,126.68,126.7,125.82,126.1,65547.0,126.68,126.7,125.82,126.1,65547.0
2020-06-08 10:00:00,126.14,126.27,125.78,125.89,39648.0,126.14,126.27,125.78,125.89,39648.0
2020-06-08 10:10:00,125.95,127.06,125.95,127.05,46154.0,125.95,127.06,125.95,127.05,46154.0
2020-06-08 10:20:00,127.1,127.93,126.86,127.92,34755.0,127.1,127.93,126.86,127.92,34755.0
2020-06-08 10:30:00,127.92,128.43,127.72,128.34,40264.0,127.92,128.43,127.72,128.34,40264.0
2020-06-08 10:40:00,128.35,129.05,128.2,128.67,30170.0,128.35,129.05,128.2,128.67,30170.0
2020-06-08 10:50:00,128.65,129.11,128.49,128.79,27265.0,128.65,129.11,128.49,128.79,27265.0
2020-06-08 11:00:00,128.76,128.89,128.33,128.42,27765.0,128.76,128.89,128.33,128.42,27765.0
2020-06-08 11:10:00,128.46,129.25,128.44,129.04,65382.0,128.46,129.25,128.44,129.04,65382.0
2020-06-08 11:20:00,129.03,129.64,129.02,129.64,27554.0,129.03,129.64,129.02,129.64,27554.0
2020-06-08 11:30:00,129.63,129.95,129.17,129.95,49364.0,129.63,129.95,129.17,129.95,49364.0
2020-06-08 11:40:00,129.9,130.08,129.61,129.98,57639.0,129.9,130.08,129.61,129.98,57639.0
2020-06-08 11:50:00,129.97,130.24,129.92,129.93,35546.0,129.97,130.24,129.92,129.93,35546.0
2020-06-08 12:00:00,129.96,130.19,129.91,130.12,26401.0,129.96,130.19,129.91,130.12,26401.0
2020-06-08 12:10:00,130.15,130.41,129.8,130.1,29030.0,130.15,130.41,129.8,130.1,29030.0
2020-06-08 12:20:00,130.12,130.31,130.03,130.12,24493.0,130.12,130.31,130.03,130.12,24493.0
2020-06-08 12:30:00,130.17,130.52,130.17,130.34,31871.0,130.17,130.52,130.17,130.34,31871.0
2020-06-08 12:40:00,130.34,130.75,130.33,130.56,20414.0,130.34,130.75,130.33,130.56,20414.0
2020-06-08 12:50:00,130.64,130.79,130.32,130.54,26598.0,130.64,130.79,130.32,130.54,26598.0
2020-06-08 13:00:00,130.49,130.71,130.39,130.65,17450.0,130.49,130.71,130.39,130.65,17450.0
2020-06-08 13:10:00,130.65,131.11,130.63,131.07,27884.0,130.65,131.11,130.63,131.07,27884.0
2020-06-08 13:20:00,131.06,131.09,130.78,130.88,23197.0,131.06,131.09,130.78,130.88,23197.0
2020-06-08 13:30:00,130.89,131.61,130.87,131.59,34404.0,130.89,131.61,130.87,131.59,34404.0
2020-06-08 13:40:00,131.61,131.91,131.59,131.81,33092.0,131.61,131.91,131.59,131.81,33092.0
2020-06-08 13:50:00,131.83,132.46,131.75,132.35,60272.0,131.83,132.46,131.75,132.35,60272.0
2020-06-08 14:00:00,132.37,132.79,132.36,132.67,70182.0,132.37,132.79,132.36,132.67,70182.0
2020-06-08 14:10:00,132.65,133.02,132.64,132.9,42336.0,132.65,133.02,132.64,132.9,42336.0
2020-06-08 14:20:00,132.88,132.9,132.62,132.69,38183.0,132.88,132.9,132.62,132.69,38183.0
2020-06-08 14:30:00,132.72,132.89,132.47,132.67,49455.0,132.72,132.89,132.47,132.67,49455.0
2020-06-08 14:40:00,132.67,133.16,132.64,133.12,58607.0,132.67,133.16,132.64,133.12,58607.0
2020-06-08 14:50:00,133.14,133.81,133.14,133.81,76149.0,133.14,133.81,133.14,133.81,76149.0
2020-06-08 15:00:00,133.79,134.24,133.7,134.12,88813.0,133.79,134.24,133.7,134.12,88813.0
2020-06-08 15:10:00,134.1,134.45,133.99,134.44,63753.0,134.1,134.45,133.99,134.44,63753.0
2020-06-08 15:20:00,134.45,134.67,134.39,134.57,81438.0,134.45,134.67,134.39,134.57,81438.0
2020-06-08 15:30:00,134.62,134.9,134.46,134.51,96412.0,134.62,134.9,134.46,134.51,96412.0
2020-06-08 15:40:00,134.51,134.77,134.4,134.65,86038.0,134.51,134.77,134.4,134.65,86038.0
2020-06-08 15:50:00,134.69,134.98,134.6,134.79,192474.0,134.69,134.98,134.6,134.79,192474.0
2020-06-09 09:30:00,134.97,136.95,134.97,135.15,146100.0,134.97,136.95,134.97,135.15,146100.0
2020-06-09 09:40:00,135.08,135.34,134.26,134.83,62970.0,135.08,135.34,134.26,134.83,62970.0
2020-06-09 09:50:00,134.79,135.45,134.32,135.45,54780.0,134.79,135.45,134.32,135.45,54780.0
2020-06-09 10:00:00,135.43,135.43,133.76,133.92,52187.0,135.43,135.43,133.76,133.92,52187.0
2020-06-09 10:10:00,133.86,133.93,133.01,133.21,43610.0,133.86,133.93,133.01,133.21,43610.0
2020-06-09 10:20:00,133.2,133.39,132.85,132.87,35735.0,133.2,133.39,132.85,132.87,35735.0
2020-06-09 10:30:00,132.96,133.15,132.53,132.64,60489.0,132.96,133.15,132.53,132.64,60489.0
2020-06-09 10:40:00,132.69,134.14,132.69,133.95,21789.0,132.69,134.14,132.69,133.95,21789.0
2020-06-09 10:50:00,134.0,134.17,133.74,133.79,25739.0,134.0,134.17,133.74,133.79,25739.0
2020-06-09 11:00:00,133.84,134.13,133.73,133.81,31771.0,133.84,134.13,133.73,133.81,31771.0
2020-06-09 11:10:00,133.85,133.89,133.26,133.35,17058.0,133.85,133.89,133.26,133.35,17058.0
2020-06-09 11:20:00,133.33,133.35,132.97,133.23,18041.0,133.33,133.35,132.97,133.23,18041.0
2020-06-09 11:30:00,133.17,133.34,132.91,133.18,21769.0,133.17,133.34,132.91,133.18,21769.0
2020-06-09 11:40:00,133.2,133.46,133.2,133.37,11947.0,133.2,133.46,133.2,133.37,11947.0
2020-06-09 11:50:00,133.42,133.46,133.34,133.39,13657.0,133.42,133.46,133.34,133.39,13657.0
2020-06-09 12:00:00,133.43,133.73,133.35,133.64,13401.0,133.43,133.73,133.35,133.64,13401.0
2020-06-09 12:10:00,133.64,133.79,133.25,133.54,21895.0,133.64,133.79,133.25,133.54,21895.0
2020-06-09 12:20:00,133.5,133.78,133.47,133.66,15101.0,133.5,133.78,133.47,133.66,15101.0
2020-06-09 12:30:00,133.69,134.17,133.67,134.05,20578.0,133.69,134.17,133.67,134.05,20578.0
2020-06-09 12:40:00,134.05,134.16,133.94,134.16,13528.0,134.05,134.16,133.94,134.16,13528.0
2020-06-09 12:50:00,134.19,134.32,133.84,133.99,25433.0,134.19,134.32,133.84,133.99,25433.0
2020-06-09 13:00:00,133.99,134.01,133.69,133.91,11404.0,133.99,134.01,133.69,133.91,11404.0
2020-06-09 13:10:00,133.89,134.0,133.58,133.91,9748.0,133.89,134.0,133.58,133.91,9748.0
2020-06-09 13:20:00,133.89,134.2,133.88,134.18,10214.0,133.89,134.2,133.88,134.18,10214.0
2020-06-09 13:30:00,134.12,134.63,134.08,134.59,15553.0,134.12,134.63,134.08,134.59,15553.0
2020-06-09 13:40:00,134.61,134.63,134.27,134.33,10216.0,134.61,134.63,134.27,134.33,10216.0
2020-06-09 13:50:00,134.35,134.7,134.31,134.55,14326.0,134.35,134.7,134.31,134.55,14326.0
2020-06-09 14:00:00,134.6,134.64,134.33,134.53,15388.0,134.6,134.64,134.33,134.53,15388.0
2020-06-09 14:10:00,134.54,134.56,134.3,134.36,15543.0,134.54,134.56,134.3,134.36,15543.0
2020-06-09 14:20:00,134.36,134.36,134.16,134.25,10914.0,134.36,134.36,134.16,134.25,10914.0
2020-06-09 14:30:00,134.21,134.38,134.1,134.2,14637.0,134.21,134.38,134.1,134.2,14637.0
2020-06-09 14:40:00,134.17,134.44,134.14,134.29,14444.0,134.17,134.44,134.14,134.29,14444.0
2020-06-09 14:50:00,134.31,134.41,133.98,134.17,12915.0,134.31,134.41,133.98,134.17,12915.0
2020-06-09 15:00:00,134.13,134.25,134.03,134.23,21301.0,134.13,134.25,134.03,134.23,21301.0
2020-06-09 15:10:00,134.27,134.55,134.2,134.45,20195.0,134.27,134.55,134.2,134.45,20195.0
2020-06-09 15:20:00,134.5,134.62,134.38,134.46,29731.0,134.5,134.62,134.38,134.46,29731.0
2020-06-09 15:30:00,134.44,134.6,134.44,134.58,19399.0,134.44,134.6,134.44,134.58,19399.0
2020-06-09 15:40:00,134.58,134.7,134.41,134.52,31127.0,134.58,134.7,134.41,134.52,31127.0
2020-06-09 15:50:00,134.48,134.65,134.21,134.39,100131.0,134.48,134.65,134.21,134.39,100131.0
2020-06-10 09:30:00,135.7,136.18,135.29,136.09,78387.0,135.7,136.18,135.29,136.09,78387.0
2020-06-10 09:40:00,136.1,136.5,135.48,135.92,62355.0,136.1,136.5,135.48,135.92,62355.0
2020-06-10 09:50:00,135.98,136.43,135.7,136.03,53395.0,135.98,136.43,135.7,136.03,53395.0
2020-06-10 10:00:00,136.06,136.8,135.95,136.76,43548.0,136.06,136.8,135.95,136.76,43548.0
2020-06-10 10:10:00,136.82,137.01,136.0,136.04,36787.0,136.82,137.01,136.0,136.04,36787.0
2020-06-10 10:20:00,136.02,136.33,135.52,135.53,24952.0,136.02,136.33,135.52,135.53,24952.0
2020-06-10 10:30:00,135.54,136.22,135.44,136.03,19558.0,135.54,136.22,135.44,136.03,19558.0
2020-06-10 10:40:00,136.09,136.3,135.94,136.0,9095.0,136.09,136.3,135.94,136.0,9095.0
2020-06-10 10:50:00,136.05,136.05,135.19,135.32,21450.0,136.05,136.05,135.19,135.32,21450.0
2020-06-10 11:00:00,135.34,135.72,135.27,135.51,18194.0,135.34,135.72,135.27,135.51,18194.0
2020-06-10 11:10:00,135.5,136.2,135.5,136.13,11434.0,135.5,136.2,135.5,136.13,11434.0
2020-06-10 11:20:00,136.12,136.42,136.1,136.42,11145.0,136.12,136.42,136.1,136.42,11145.0
2020-06-10 11:30:00,136.46,136.63,136.07,136.15,24909.0,136.46,136.63,136.07,136.15,24909.0
2020-06-10 11:40:00,136.02,136.1,135.68,135.82,16412.0,136.02,136.1,135.68,135.82,16412.0
2020-06-10 11:50:00,135.82,135.93,135.61,135.61,27615.0,135.82,135.93,135.61,135.61,27615.0
2020-06-10 12:00:00,135.63,136.07,135.62,135.88,61567.0,135.63,136.07,135.62,135.88,61567.0
2020-06-10 12:10:00,135.91,136.4,135.86,136.09,20411.0,135.91,136.4,135.86,136.09,20411.0
2020-06-10 12:20:00,136.04,136.08,135.91,136.07,7048.0,136.04,136.08,135.91,136.07,7048.0
2020-06-10 12:30:00,136.02,136.45,136.02,136.25,18469.0,136.02,136.45,136.02,136.25,18469.0
2020-06-10 12:40:00,136.2,136.55,136.14,136.49,13669.0,136.2,136.55,136.14,136.49,13669.0
2020-06-10 12:50:00,136.5,136.64,136.38,136.47,32453.0,136.5,136.64,136.38,136.47,32453.0
2020-06-10 13:00:00,136.47,136.7,136.21,136.61,13324.0,136.47,136.7,136.21,136.61,13324.0
2020-06-10 13:10:00,136.6,136.68,136.42,136.67,10663.0,136.6,136.68,136.42,136.67,10663.0
2020-06-10 13:20:00,136.7,136.86,136.55,136.62,13604.0,136.7,136.86,136.55,136.62,13604.0
2020-06-10 13:30:00,136.66,137.17,136.62,136.86,17583.0,136.66,137.17,136.62,136.86,17583.0
2020-06-10 13:40:00,136.81,136.97,136.77,136.83,14711.0,136.81,136.97,136.77,136.83,14711.0
2020-06-10 13:50:00,136.83,136.96,136.55,136.75,16464.0,136.83,136.96,136.55,136.75,16464.0
2020-06-10 14:00:00,136.8,137.18,136.58,136.8,26780.0,136.8,137.18,136.58,136.8,26780.0
2020-06-10 14:10:00,136.8,137.58,136.8,137.53,32392.0,136.8,137.58,136.8,137.53,32392.0
2020-06-10 14:20:00,137.53,137.97,137.47,137.8,43869.0,137.53,137.97,137.47,137.8,43869.0
2020-06-10 14:30:00,137.85,137.97,137.44,137.84,48865.0,137.85,137.97,137.44,137.84,48865.0
2020-06-10 14:40:00,137.83,138.68,137.73,138.32,72141.0,137.83,138.68,137.73,138.32,72141.0
2020-06-10 14:50:00,138.31,138.84,137.99,138.39,82097.0,138.31,138.84,137.99,138.39,82097.0
2020-06-10 15:00:00,138.45,139.04,138.21,138.98,46155.0,138.45,139.04,138.21,138.98,46155.0
2020-06-10 15:10:00,138.97,139.42,138.66,138.96,57972.0,138.97,139.42,138.66,138.96,57972.0
2020-06-10 15:20:00,138.96,139.03,138.71,138.93,98100.0,138.96,139.03,138.71,138.93,98100.0
2020-06-10 15:30:00,138.92,139.22,138.71,138.71,41776.0,138.92,139.22,138.71,138.71,41776.0
2020-06-10 15:40:00,138.69,138.69,138.17,138.38,30940.0,138.69,138.69,138.17,138.38,30940.0
2020-06-10 15:50:00,138.34,138.34,137.3,137.3,189158.0,138.34,138.34,137.3,137.3,189158.0
2020-06-11 09:30:00,137.14,137.84,135.75,136.53,112263.0,137.14,137.84,135.75,136.53,112263.0
2020-06-11 09:40:00,136.37,136.61,135.59,136.4,90618.0,136.37,136.61,135.59,136.4,90618.0
2020-06-11 09:50:00,136.52,137.05,135.8,136.93,50839.0,136.52,137.05,135.8,136.93,50839.0
2020-06-11 10:00:00,136.93,137.12,136.39,136.68,30374.0,136.93,137.12,136.39,136.68,30374.0
2020-06-11 10:10:00,136.73,138.08,136.64,137.47,48688.0,136.73,138.08,136.64,137.47,48688.0
2020-06-11 10:20:00,137.62,137.74,136.16,136.25,37522.0,137.62,137.74,136.16,136.25,37522.0
2020-06-11 10:30:00,136.31,137.86,136.2,137.51,32076.0,136.31,137.86,136.2,137.51,32076.0
2020-06-11 10:40:00,137.52,137.88,137.36,137.59,24945.0,137.52,137.88,137.36,137.59,24945.0
2020-06-11 10:50:00,137.57,137.84,137.0,137.08,27644.0,137.57,137.84,137.0,137.08,27644.0
2020-06-11 11:00:00,137.09,137.57,137.02,137.38,34567.0,137.09,137.57,137.02,137.38,34567.0
2020-06-11 11:10:00,137.35,137.63,137.24,137.51,17427.0,137.35,137.63,137.24,137.51,17427.0
2020-06-11 11:20:00,137.6,137.83,137.52,137.75,20289.0,137.6,137.83,137.52,137.75,20289.0
2020-06-11 11:30:00,137.74,137.84,137.25,137.48,12688.0,137.74,137.84,137.25,137.48,12688.0
2020-06-11 11:40:00,137.6,137.65,136.38,136.44,11801.0,137.6,137.65,136.38,136.44,11801.0
2020-06-11 11:50:00,136.51,136.75,136.34,136.45,62284.0,136.51,136.75,136.34,136.45,62284.0
2020-06-11 12:00:00,136.53,136.76,136.3,136.61,22673.0,136.53,136.76,136.3,136.61,22673.0
2020-06-11 12:10:00,136.69,136.7,135.97,135.97,9420.0,136.69,136.7,135.97,135.97,9420.0
2020-06-11 12:20:00,136.03,136.11,135.49,135.7,13627.0,136.03,136.11,135.49,135.7,13627.0
2020-06-11 12:30:00,135.76,136.48,135.73,136.29,11793.0,135.76,136.48,135.73,136.29,11793.0
2020-06-11 12:40:00,136.35,136.51,135.65,135.68,35517.0,136.35,136.51,135.65,135.68,35517.0
2020-06-11 12:50:00,135.69,135.74,135.21,135.23,30827.0,135.69,135.74,135.21,135.23,30827.0
2020-06-11 13:00:00,135.22,136.12,135.22,135.91,44093.0,135.22,136.12,135.22,135.91,44093.0
2020-06-11 13:10:00,135.88,136.16,135.77,135.97,14592.0,135.88,136.16,135.77,135.97,14592.0
2020-06-11 13:20:00,135.96,136.12,135.75,135.91,33013.0,135.96,136.12,135.75,135.91,33013.0
2020-06-11 13:30:00,135.8,136.11,135.8,135.89,23711.0,135.8,136.11,135.8,135.89,23711.0
2020-06-11 13:40:00,135.84,136.1,135.84,136.06,15648.0,135.84,136.1,135.84,136.06,15648.0
2020-06-11 13:50:00,136.09,136.13,135.85,135.95,33254.0,136.09,136.13,135.85,135.95,33254.0
2020-06-11 14:00:00,135.84,135.91,135.19,135.33,15493.0,135.84,135.91,135.19,135.33,15493.0
2020-06-11 14:10:00,135.28,135.28,134.84,134.95,21460.0,135.28,135.28,134.84,134.95,21460.0
2020-06-11 14:20:00,134.96,135.22,134.96,135.03,9836.0,134.96,135.22,134.96,135.03,9836.0
2020-06-11 14:30:00,135.04,135.18,134.49,134.56,14913.0,135.04,135.18,134.49,134.56,14913.0
2020-06-11 14:40:00,134.47,134.59,134.06,134.06,22337.0,134.47,134.59,134.06,134.06,22337.0
2020-06-11 14:50:00,134.13,134.63,134.12,134.63,25480.0,134.13,134.63,134.12,134.63,25480.0
2020-06-11 15:00:00,134.56,135.38,134.43,135.13,24734.0,134.56,135.38,134.43,135.13,24734.0
2020-06-11 15:10:00,135.12,135.43,134.94,135.17,19565.0,135.12,135.43,134.94,135.17,19565.0
2020-06-11 15:20:00,135.08,135.12,134.53,134.65,25823.0,135.08,135.12,134.53,134.65,25823.0
2020-06-11 15:30:00,134.62,134.98,134.49,134.85,59521.0,134.62,134.98,134.49,134.85,59521.0
2020-06-11 15:40:00,134.92,135.55,134.84,135.21,46691.0,134.92,135.55,134.84,135.21,46691.0
2020-06-11 15:50:00,135.16,135.17,134.63,134.92,96644.0,135.16,135.17,134.63,134.92,96644.0
2020-06-12 09:30:00,137.51,137.81,135.31,136.13,150064.0,137.51,137.81,135.31,136.13,150064.0
2020-06-12 09:40:00,136.0,136.59,135.09,135.09,169841.0,136.0,136.59,135.09,135.09,169841.0
2020-06-12 09:50:00,135.32,136.91,135.0,136.32,205430.0,135.32,136.91,135.0,136.32,205430.0
2020-06-12 10:00:00,136.43,136.59,135.61,135.83,39399.0,136.43,136.59,135.61,135.83,39399.0
2020-06-12 10:10:00,135.89,135.91,135.2,135.43,161294.0,135.89,135.91,135.2,135.43,161294.0
2020-06-12 10:20:00,135.46,136.16,135.43,135.69,103322.0,135.46,136.16,135.43,135.69,103322.0
2020-06-12 10:30:00,135.64,136.07,135.64,135.88,22175.0,135.64,136.07,135.64,135.88,22175.0
2020-06-12 10:40:00,135.85,136.2,135.56,135.76,18872.0,135.85,136.2,135.56,135.76,18872.0
2020-06-12 10:50:00,135.63,135.67,134.81,134.9,27288.0,135.63,135.67,134.81,134.9,27288.0
2020-06-12 11:00:00,134.82,134.99,133.83,134.29,41534.0,134.82,134.99,133.83,134.29,41534.0
2020-06-12 11:10:00,134.31,134.31,132.9,133.02,28649.0,134.31,134.31,132.9,133.02,28649.0
2020-06-12 11:20:00,132.97,133.59,132.3,133.15,49292.0,132.97,133.59,132.3,133.15,49292.0
2020-06-12 11:30:00,133.13,134.03,132.97,133.97,65017.0,133.13,134.03,132.97,133.97,65017.0
2020-06-12 11:40:00,133.87,134.23,133.44,133.67,27818.0,133.87,134.23,133.44,133.67,27818.0
2020-06-12 11:50:00,133.53,134.26,133.52,134.06,24063.0,133.53,134.26,133.52,134.06,24063.0
2020-06-12 12:00:00,134.0,134.15,133.8,133.88,42449.0,134.0,134.15,133.8,133.88,42449.0
2020-06-12 12:10:00,133.83,134.14,133.5,134.14,16048.0,133.83,134.14,133.5,134.14,16048.0
2020-06-12 12:20:00,134.13,134.26,133.64,133.81,17600.0,134.13,134.26,133.64,133.81,17600.0
2020-06-12 12:30:00,133.86,133.87,133.43,133.49,13048.0,133.86,133.87,133.43,133.49,13048.0
2020-06-12 12:40:00,133.53,133.72,133.09,133.09,11962.0,133.53,133.72,133.09,133.09,11962.0
2020-06-12 12:50:00,133.14,133.46,133.07,133.13,24949.0,133.14,133.46,133.07,133.13,24949.0
2020-06-12 13:00:00,133.2,133.2,132.38,132.53,25811.0,133.2,133.2,132.38,132.53,25811.0
2020-06-12 13:10:00,132.47,132.55,132.14,132.41,28997.0,132.47,132.55,132.14,132.41,28997.0
2020-06-12 13:20:00,132.37,132.55,131.65,131.97,24400.0,132.37,132.55,131.65,131.97,24400.0
2020-06-12 13:30:00,131.96,132.03,131.44,131.55,16402.0,131.96,132.03,131.44,131.55,16402.0
2020-06-12 13:40:00,131.53,132.31,131.31,131.42,26150.0,131.53,132.31,131.31,131.42,26150.0
2020-06-12 13:50:00,131.44,131.56,131.07,131.15,17192.0,131.44,131.56,131.07,131.15,17192.0
2020-06-12 14:00:00,131.16,131.83,130.99,131.02,26305.0,131.16,131.83,130.99,131.02,26305.0
2020-06-12 14:10:00,131.06,132.0,131.06,131.47,17564.0,131.06,132.0,131.06,131.47,17564.0
2020-06-12 14:20:00,131.4,132.33,131.35,132.29,11507.0,131.4,132.33,131.35,132.29,11507.0
2020-06-12 14:30:00,132.36,132.73,132.19,132.29,22222.0,132.36,132.73,132.19,132.29,22222.0
2020-06-12 14:40:00,132.29,132.94,132.24,132.86,24180.0,132.29,132.94,132.24,132.86,24180.0
2020-06-12 14:50:00,132.92,133.25,132.58,133.11,28071.0,132.92,133.25,132.58,133.11,28071.0
2020-06-12 15:00:00,133.14,133.71,133.07,133.55,29779.0,133.14,133.71,133.07,133.55,29779.0
2020-06-12 15:10:00,133.51,133.87,133.24,133.63,27264.0,133.51,133.87,133.24,133.63,27264.0
2020-06-12 15:20:00,133.59,133.65,132.74,133.06,48697.0,133.59,133.65,132.74,133.06,48697.0
2020-06-12 15:30:00,133.09,133.77,132.81,133.43,35874.0,133.09,133.77,132.81,133.43,35874.0
2020-06-12 15:40:00,133.43,134.09,133.23,134.02,51638.0,133.43,134.09,133.23,134.02,51638.0
2020-06-12 15:50:00,134.03,134.25,133.67,134.05,145036.0,134.03,134.25,133.67,134.05,145036.0
2020-06-15 09:30:00,134.14,136.3,133.88,135.45,122550.0,134.14,136.3,133.88,135.45,122550.0
2020-06-15 09:40:00,135.26,136.2,135.22,136.0,73811.0,135.26,136.2,135.22,136.0,73811.0
2020-06-15 09:50:00,135.95,137.53,135.77,137.19,47501.0,135.95,137.53,135.77,137.19,47501.0
2020-06-15 10:00:00,137.2,137.2,136.1,136.1,30674.0,137.2,137.2,136.1,136.1,30674.0
2020-06-15 10:10:00,136.1,136.75,135.63,136.74,26917.0,136.1,136.75,135.63,136.74,26917.0
2020-06-15 10:20:00,136.66,136.82,135.87,136.13,16280.0,136.66,136.82,135.87,136.13,16280.0
2020-06-15 10:30:00,136.13,136.58,135.77,136.29,20006.0,136.13,136.58,135.77,136.29,20006.0
2020-06-15 10:40:00,136.23,137.05,135.88,137.0,33206.0,136.23,137.05,135.88,137.0,33206.0
2020-06-15 10:50:00,137.0,137.08,136.29,136.44,42034.0,137.0,137.08,136.29,136.44,42034.0
2020-06-15 11:00:00,136.57,136.67,136.32,136.61,8881.0,136.57,136.67,136.32,136.61,8881.0
2020-06-15 11:10:00,136.61,136.68,136.06,136.12,35822.0,136.61,136.68,136.06,136.12,35822.0
2020-06-15 11:20:00,136.09,136.6,136.09,136.55,19540.0,136.09,136.6,136.09,136.55,19540.0
2020-06-15 11:30:00,136.53,136.6,136.25,136.35,14349.0,136.53,136.6,136.25,136.35,14349.0
2020-06-15 11:40:00,136.39,136.57,135.74,136.22,21313.0,136.39,136.57,135.74,136.22,21313.0
2020-06-15 11:50:00,136.21,136.31,135.71,136.22,11212.0,136.21,136.31,135.71,136.22,11212.0
2020-06-15 12:00:00,136.31,136.82,136.02,136.8,16658.0,136.31,136.82,136.02,136.8,16658.0
2020-06-15 12:10:00,136.85,137.18,136.76,137.1,45989.0,136.85,137.18,136.76,137.1,45989.0
2020-06-15 12:20:00,137.07,137.11,136.36,136.36,47353.0,137.07,137.11,136.36,136.36,47353.0
2020-06-15 12:30:00,136.43,136.57,136.27,136.5,14676.0,136.43,136.57,136.27,136.5,14676.0
2020-06-15 12:40:00,136.49,136.66,136.39,136.51,11958.0,136.49,136.66,136.39,136.51,11958.0
2020-06-15 12:50:00,136.5,136.62,136.18,136.46,24217.0,136.5,136.62,136.18,136.46,24217.0
2020-06-15 13:00:00,136.5,136.95,136.4,136.56,42169.0,136.5,136.95,136.4,136.56,42169.0
2020-06-15 13:10:00,136.57,136.72,136.37,136.66,17984.0,136.57,136.72,136.37,136.66,17984.0
2020-06-15 13:20:00,136.67,136.75,136.34,136.39,12530.0,136.67,136.75,136.34,136.39,12530.0
2020-06-15 13:30:00,136.35,136.4,135.94,136.36,12492.0,136.35,136.4,135.94,136.36,12492.0
2020-06-15 13:40:00,136.36,136.61,136.32,136.54,10864.0,136.36,136.61,136.32,136.54,10864.0
2020-06-15 13:50:00,136.54,136.83,136.54,136.69,16839.0,136.54,136.83,136.54,136.69,16839.0
2020-06-15 14:00:00,136.78,137.66,136.74,137.43,42205.0,136.78,137.66,136.74,137.43,42205.0
2020-06-15 14:10:00,137.5,137.79,137.12,137.71,16139.0,137.5,137.79,137.12,137.71,16139.0
2020-06-15 14:20:00,137.71,137.9,137.56,137.61,18838.0,137.71,137.9,137.56,137.61,18838.0
2020-06-15 14:30:00,137.66,137.77,137.39,137.49,21255.0,137.66,137.77,137.39,137.49,21255.0
2020-06-15 14:40:00,137.49,137.87,137.41,137.77,34924.0,137.49,137.87,137.41,137.77,34924.0
2020-06-15 14:50:00,137.76,137.94,137.28,137.35,41730.0,137.76,137.94,137.28,137.35,41730.0
2020-06-15 15:00:00,137.35,137.51,137.16,137.2,31861.0,137.35,137.51,137.16,137.2,31861.0
2020-06-15 15:10:00,137.16,137.24,136.62,136.64,33421.0,137.16,137.24,136.62,136.64,33421.0
2020-06-15 15:20:00,136.65,136.97,136.27,136.75,57015.0,136.65,136.97,136.27,136.75,57015.0
2020-06-15 15:30:00,136.77,136.79,136.42,136.61,54455.0,136.77,136.79,136.42,136.61,54455.0
2020-06-15 15:40:00,136.54,137.49,136.45,137.26,65225.0,136.54,137.49,136.45,137.26,65225.0
2020-06-15 15:50:00,137.27,137.74,136.92,137.09,165612.0,137.27,137.74,136.92,137.09,165612.0
2020-06-16 09:30:00,137.69,138.69,136.75,136.76,82483.0,137.69,138.69,136.75,136.76,82483.0
2020-06-16 09:40:00,136.83,137.87,136.3,137.32,55303.0,136.83,137.87,136.3,137.32,55303.0
2020-06-16 09:50:00,137.4,137.9,136.91,136.97,35198.0,137.4,137.9,136.91,136.97,35198.0
2020-06-16 10:00:00,137.03,137.53,136.6,137.43,27291.0,137.03,137.53,136.6,137.43,27291.0
2020-06-16 10:10:00,137.42,138.24,137.4,137.94,29857.0,137.42,138.24,137.4,137.94,29857.0
2020-06-16 10:20:00,138.03,138.38,137.86,138.24,28952.0,138.03,138.38,137.86,138.24,28952.0
2020-06-16 10:30:00,138.32,138.33,137.65,137.91,28011.0,138.32,138.33,137.65,137.91,28011.0
2020-06-16 10:40:00,137.87,137.94,137.63,137.84,15585.0,137.87,137.94,137.63,137.84,15585.0
2020-06-16 10:50:00,137.89,137.94,136.66,136.66,23786.0,137.89,137.94,136.66,136.66,23786.0
2020-06-16 11:00:00,136.48,137.09,136.21,136.94,14055.0,136.48,137.09,136.21,136.94,14055.0
2020-06-16 11:10:00,137.03,137.39,136.82,137.09,8606.0,137.03,137.39,136.82,137.09,8606.0
2020-06-16 11:20:00,136.97,137.03,136.75,136.87,11090.0,136.97,137.03,136.75,136.87,11090.0
2020-06-16 11:30:00,136.86,137.22,136.74,137.07,17887.0,136.86,137.22,136.74,137.07,17887.0
2020-06-16 11:40:00,137.12,137.89,137.12,137.48,17568.0,137.12,137.89,137.12,137.48,17568.0
2020-06-16 11:50:00,137.58,137.69,136.88,136.91,8848.0,137.58,137.69,136.88,136.91,8848.0
2020-06-16 12:00:00,137.01,137.01,136.43,136.45,9104.0,137.01,137.01,136.43,136.45,9104.0
2020-06-16 12:10:00,136.4,136.63,136.34,136.47,5000.0,136.4,136.63,136.34,136.47,5000.0
2020-06-16 12:20:00,136.58,136.66,136.36,136.47,7532.0,136.58,136.66,136.36,136.47,7532.0
2020-06-16 12:30:00,136.46,136.94,136.46,136.86,7722.0,136.46,136.94,136.46,136.86,7722.0
2020-06-16 12:40:00,136.92,137.04,136.79,136.91,9256.0,136.92,137.04,136.79,136.91,9256.0
2020-06-16 12:50:00,136.93,136.99,136.53,136.56,9431.0,136.93,136.99,136.53,136.56,9431.0
2020-06-16 13:00:00,136.56,136.65,136.35,136.55,8229.0,136.56,136.65,136.35,136.55,8229.0
2020-06-16 13:10:00,136.66,136.7,136.48,136.53,7747.0,136.66,136.7,136.48,136.53,7747.0
2020-06-16 13:20:00,136.56,136.58,136.22,136.22,10168.0,136.56,136.58,136.22,136.22,10168.0
2020-06-16 13:30:00,136.24,136.4,136.05,136.05,11904.0,136.24,136.4,136.05,136.05,11904.0
2020-06-16 13:40:00,136.05,136.24,135.92,135.94,12144.0,136.05,136.24,135.92,135.94,12144.0
2020-06-16 13:50:00,135.94,136.13,135.86,135.91,11925.0,135.94,136.13,135.86,135.91,11925.0
2020-06-16 14:00:00,135.94,136.2,135.9,136.05,8625.0,135.94,136.2,135.9,136.05,8625.0
2020-06-16 14:10:00,136.12,136.21,135.87,135.88,17338.0,136.12,136.21,135.87,135.88,17338.0
2020-06-16 14:20:00,135.91,135.95,135.22,135.5,16551.0,135.91,135.95,135.22,135.5,16551.0
2020-06-16 14:30:00,135.55,135.87,135.5,135.62,21123.0,135.55,135.87,135.5,135.62,21123.0
2020-06-16 14:40:00,135.57,135.63,135.24,135.43,28324.0,135.57,135.63,135.24,135.43,28324.0
2020-06-16 14:50:00,135.52,135.57,135.32,135.41,12680.0,135.52,135.57,135.32,135.41,12680.0
2020-06-16 15:00:00,135.43,135.64,135.07,135.14,15253.0,135.43,135.64,135.07,135.14,15253.0
2020-06-16 15:10:00,135.14,135.64,135.14,135.23,22338.0,135.14,135.64,135.14,135.23,22338.0
2020-06-16 15:20:00,135.26,135.75,135.24,135.6,14948.0,135.26,135.75,135.24,135.6,14948.0
2020-06-16 15:30:00,135.61,136.15,135.54,135.69,24819.0,135.61,136.15,135.54,135.69,24819.0
2020-06-16 15:40:00,135.73,135.79,135.14,135.52,44138.0,135.73,135.79,135.14,135.52,44138.0
2020-06-16 15:50:00,135.56,136.15,135.35,135.66,97886.0,135.56,136.15,135.35,135.66,97886.0
2020-06-17 09:30:00,136.16,137.54,136.16,137.23,64277.0,136.16,137.54,136.16,137.23,64277.0
2020-06-17 09:40:00,137.23,137.68,136.88,137.06,17224.0,137.23,137.68,136.88,137.06,17224.0
2020-06-17 09:50:00,137.06,137.1,136.45,136.9,27498.0,137.06,137.1,136.45,136.9,27498.0
2020-06-17 10:00:00,136.86,137.1,136.77,136.93,64284.0,136.86,137.1,136.77,136.93,64284.0
2020-06-17 10:10:00,136.98,137.13,136.52,136.54,45315.0,136.98,137.13,136.52,136.54,45315.0
2020-06-17 10:20:00,136.61,136.99,136.6,136.85,9470.0,136.61,136.99,136.6,136.85,9470.0
2020-06-17 10:30:00,136.72,137.03,136.63,136.81,21594.0,136.72,137.03,136.63,136.81,21594.0
2020-06-17 10:40:00,136.83,137.04,136.71,136.91,19117.0,136.83,137.04,136.71,136.91,19117.0
2020-06-17 10:50:00,136.94,137.21,136.92,137.21,13415.0,136.94,137.21,136.92,137.21,13415.0
2020-06-17 11:00:00,137.19,137.45,137.04,137.41,17227.0,137.19,137.45,137.04,137.41,17227.0
2020-06-17 11:10:00,137.45,137.54,137.25,137.28,14367.0,137.45,137.54,137.25,137.28,14367.0
2020-06-17 11:20:00,137.4,137.4,136.96,137.07,16048.0,137.4,137.4,136.96,137.07,16048.0
2020-06-17 11:30:00,137.14,137.21,136.9,137.02,36268.0,137.14,137.21,136.9,137.02,36268.0
2020-06-17 11:40:00,137.05,137.17,136.85,136.85,5504.0,137.05,137.17,136.85,136.85,5504.0
2020-06-17 11:50:00,136.85,137.05,136.82,136.94,24482.0,136.85,137.05,136.82,136.94,24482.0
2020-06-17 12:00:00,137.0,137.04,136.83,136.84,16818.0,137.0,137.04,136.83,136.84,16818.0
2020-06-17 12:10:00,136.89,136.95,136.54,136.63,11302.0,136.89,136.95,136.54,136.63,11302.0
2020-06-17 12:20:00,136.69,136.74,136.32,136.67,22681.0,136.69,136.74,136.32,136.67,22681.0
2020-06-17 12:30:00,136.66,136.93,136.66,136.83,8325.0,136.66,136.93,136.66,136.83,8325.0
2020-06-17 12:40:00,136.85,137.25,136.83,137.25,7522.0,136.85,137.25,136.83,137.25,7522.0
2020-06-17 12:50:00,137.23,138.24,137.22,138.01,67007.0,137.23,138.24,137.22,138.01,67007.0
2020-06-17 13:00:00,138.01,138.42,138.01,138.39,23078.0,138.01,138.42,138.01,138.39,23078.0
2020-06-17 13:10:00,138.39,138.76,138.36,138.41,23007.0,138.39,138.76,138.36,138.41,23007.0
2020-06-17 13:20:00,138.49,138.91,138.4,138.91,16175.0,138.49,138.91,138.4,138.91,16175.0
2020-06-17 13:30:00,138.84,139.03,138.53,138.59,12886.0,138.84,139.03,138.53,138.59,12886.0
2020-06-17 13:40:00,138.65,138.84,138.45,138.81,19032.0,138.65,138.84,138.45,138.81,19032.0
2020-06-17 13:50:00,138.8,138.87,138.53,138.6,18865.0,138.8,138.87,138.53,138.6,18865.0
2020-06-17 14:00:00,138.6,138.62,138.17,138.59,11401.0,138.6,138.62,138.17,138.59,11401.0
2020-06-17 14:10:00,138.69,138.78,138.45,138.55,5618.0,138.69,138.78,138.45,138.55,5618.0
2020-06-17 14:20:00,138.64,139.05,138.57,138.97,7043.0,138.64,139.05,138.57,138.97,7043.0
2020-06-17 14:30:00,139.02,139.48,138.99,139.37,68425.0,139.02,139.48,138.99,139.37,68425.0
2020-06-17 14:40:00,139.47,139.85,139.33,139.41,33270.0,139.47,139.85,139.33,139.41,33270.0
2020-06-17 14:50:00,139.39,139.67,139.28,139.31,9937.0,139.39,139.67,139.28,139.31,9937.0
2020-06-17 15:00:00,139.3,139.3,138.83,138.97,13688.0,139.3,139.3,138.83,138.97,13688.0
2020-06-17 15:10:00,139.03,139.32,138.87,139.0,28876.0,139.03,139.32,138.87,139.0,28876.0
2020-06-17 15:20:00,138.98,138.98,138.36,138.65,18299.0,138.98,138.98,138.36,138.65,18299.0
2020-06-17 15:30:00,138.64,138.9,138.48,138.75,21521.0,138.64,138.9,138.48,138.75,21521.0
2020-06-17 15:40:00,138.77,138.82,138.4,138.53,29231.0,138.77,138.82,138.4,138.53,29231.0
2020-06-17 15:50:00,138.52,139.12,138.5,138.87,141437.0,138.52,139.12,138.5,138.87,141437.0
2020-06-18 09:30:00,139.76,140.18,139.41,139.58,34079.0,139.76,140.18,139.41,139.58,34079.0
2020-06-18 09:40:00,139.64,139.82,139.15,139.54,46611.0,139.64,139.82,139.15,139.54,46611.0
2020-06-18 09:50:00,139.53,139.85,139.3,139.42,12484.0,139.53,139.85,139.3,139.42,12484.0
2020-06-18 10:00:00,139.46,139.9,139.25,139.76,19548.0,139.46,139.9,139.25,139.76,19548.0
2020-06-18 10:10:00,139.83,140.16,139.31,139.49,17781.0,139.83,140.16,139.31,139.49,17781.0
2020-06-18 10:20:00,139.49,139.95,139.14,139.3,12100.0,139.49,139.95,139.14,139.3,12100.0
2020-06-18 10:30:00,139.37,139.68,139.19,139.39,6908.0,139.37,139.68,139.19,139.39,6908.0
2020-06-18 10:40:00,139.36,139.51,139.0,139.38,13329.0,139.36,139.51,139.0,139.38,13329.0
2020-06-18 10:50:00,139.46,140.28,139.39,140.16,11588.0,139.46,140.28,139.39,140.16,11588.0
2020-06-18 11:00:00,140.25,140.74,140.25,140.71,20229.0,140.25,140.74,140.25,140.71,20229.0
2020-06-18 11:10:00,140.69,141.22,140.69,140.88,18786.0,140.69,141.22,140.69,140.88,18786.0
2020-06-18 11:20:00,140.86,140.86,140.22,140.56,12848.0,140.86,140.86,140.22,140.56,12848.0
2020-06-18 11:30:00,140.42,140.42,140.02,140.23,14904.0,140.42,140.42,140.02,140.23,14904.0
2020-06-18 11:40:00,140.16,140.75,140.13,140.74,17982.0,140.16,140.75,140.13,140.74,17982.0
2020-06-18 11:50:00,140.74,140.79,140.47,140.76,18364.0,140.74,140.79,140.47,140.76,18364.0
2020-06-18 12:00:00,140.75,141.1,140.7,140.95,16769.0,140.75,141.1,140.7,140.95,16769.0
2020-06-18 12:10:00,140.96,141.25,140.83,141.06,19668.0,140.96,141.25,140.83,141.06,19668.0
2020-06-18 12:20:00,141.05,141.2,141.02,141.05,6997.0,141.05,141.2,141.02,141.05,6997.0
2020-06-18 12:30:00,141.04,141.39,140.96,141.08,14225.0,141.04,141.39,140.96,141.08,14225.0
2020-06-18 12:40:00,141.17,141.27,140.92,141.27,10705.0,141.17,141.27,140.92,141.27,10705.0
2020-06-18 12:50:00,141.25,141.33,141.17,141.32,8338.0,141.25,141.33,141.17,141.32,8338.0
2020-06-18 13:00:00,141.27,141.27,140.95,141.05,12012.0,141.27,141.27,140.95,141.05,12012.0
2020-06-18 13:10:00,141.03,141.04,140.81,141.02,13080.0,141.03,141.04,140.81,141.02,13080.0
2020-06-18 13:20:00,140.99,141.0,140.65,140.81,15141.0,140.99,141.0,140.65,140.81,15141.0
2020-06-18 13:30:00,140.78,141.39,140.77,141.36,16206.0,140.78,141.39,140.77,141.36,16206.0
2020-06-18 13:40:00,141.38,141.47,141.29,141.39,28434.0,141.38,141.47,141.29,141.39,28434.0
2020-06-18 13:50:00,141.43,141.64,141.38,141.5,31523.0,141.43,141.64,141.38,141.5,31523.0
2020-06-18 14:00:00,141.48,141.51,140.98,141.06,14136.0,141.48,141.51,140.98,141.06,14136.0
2020-06-18 14:10:00,141.03,141.15,140.68,140.69,9047.0,141.03,141.15,140.68,140.69,9047.0
2020-06-18 14:20:00,140.64,140.68,140.51,140.58,14430.0,140.64,140.68,140.51,140.58,14430.0
2020-06-18 14:30:00,140.6,140.76,140.43,140.51,7560.0,140.6,140.76,140.43,140.51,7560.0
2020-06-18 14:40:00,140.56,140.72,140.47,140.56,5907.0,140.56,140.72,140.47,140.56,5907.0
2020-06-18 14:50:00,140.63,140.71,140.36,140.36,14419.0,140.63,140.71,140.36,140.36,14419.0
2020-06-18 15:00:00,140.41,140.43,140.03,140.32,18971.0,140.41,140.43,140.03,140.32,18971.0
2020-06-18 15:10:00,140.26,140.37,140.23,140.31,9174.0,140.26,140.37,140.23,140.31,9174.0
2020-06-18 15:20:00,140.28,140.55,140.28,140.5,11874.0,140.28,140.55,140.28,140.5,11874.0
2020-06-18 15:30:00,140.55,141.18,140.5,141.18,23151.0,140.55,141.18,140.5,141.18,23151.0
2020-06-18 15:40:00,141.21,141.38,141.04,141.2,25117.0,141.21,141.38,141.04,141.2,25117.0
2020-06-18 15:50:00,141.22,141.31,140.99,141.3,71307.0,141.22,141.31,140.99,141.3,71307.0
2020-06-19 09:30:00,142.32,142.37,140.87,141.89,157903.0,142.32,142.37,140.87,141.89,157903.0
2020-06-19 09:40:00,141.99,142.31,141.17,142.25,52591.0,141.99,142.31,141.17,142.25,52591.0
2020-06-19 09:50:00,142.26,142.55,141.68,141.81,47674.0,142.26,142.55,141.68,141.81,47674.0
2020-06-19 10:00:00,141.62,141.63,141.0,141.49,23900.0,141.62,141.63,141.0,141.49,23900.0
2020-06-19 10:10:00,141.42,142.1,141.21,141.25,39303.0,141.42,142.1,141.21,141.25,39303.0
2020-06-19 10:20:00,141.25,141.58,141.19,141.54,13924.0,141.25,141.58,141.19,141.54,13924.0
2020-06-19 10:30:00,141.54,141.64,141.3,141.57,9150.0,141.54,141.64,141.3,141.57,9150.0
2020-06-19 10:40:00,141.45,141.5,141.1,141.25,7945.0,141.45,141.5,141.1,141.25,7945.0
2020-06-19 10:50:00,141.25,141.25,140.92,141.14,21492.0,141.25,141.25,140.92,141.14,21492.0
2020-06-19 11:00:00,141.15,141.25,140.69,140.79,37946.0,141.15,141.25,140.69,140.79,37946.0
2020-06-19 11:10:00,140.78,140.93,140.4,140.48,28516.0,140.78,140.93,140.4,140.48,28516.0
2020-06-19 11:20:00,140.4,140.73,140.26,140.63,20933.0,140.4,140.73,140.26,140.63,20933.0
2020-06-19 11:30:00,140.69,140.75,140.44,140.64,18471.0,140.69,140.75,140.44,140.64,18471.0
2020-06-19 11:40:00,140.62,140.84,140.48,140.74,25278.0,140.62,140.84,140.48,140.74,25278.0
2020-06-19 11:50:00,140.7,140.91,140.57,140.67,35519.0,140.7,140.91,140.57,140.67,35519.0
2020-06-19 12:00:00,140.74,140.81,140.28,140.44,12840.0,140.74,140.81,140.28,140.44,12840.0
2020-06-19 12:10:00,140.41,140.46,139.46,139.53,20846.0,140.41,140.46,139.46,139.53,20846.0
2020-06-19 12:20:00,139.5,140.56,139.5,140.56,18315.0,139.5,140.56,139.5,140.56,18315.0
2020-06-19 12:30:00,140.57,141.14,140.34,141.09,31445.0,140.57,141.14,140.34,141.09,31445.0
2020-06-19 12:40:00,141.04,141.51,141.0,141.31,26546.0,141.04,141.51,141.0,141.31,26546.0
2020-06-19 12:50:00,141.26,141.4,141.12,141.28,13206.0,141.26,141.4,141.12,141.28,13206.0
2020-06-19 13:00:00,141.32,141.36,141.13,141.16,11638.0,141.32,141.36,141.13,141.16,11638.0
2020-06-19 13:10:00,141.15,141.38,141.14,141.29,15845.0,141.15,141.38,141.14,141.29,15845.0
2020-06-19 13:20:00,141.27,141.34,141.19,141.24,19348.0,141.27,141.34,141.19,141.24,19348.0
2020-06-19 13:30:00,141.21,141.3,140.89,141.18,23676.0,141.21,141.3,140.89,141.18,23676.0
2020-06-19 13:40:00,141.13,141.18,140.87,140.89,20539.0,141.13,141.18,140.87,140.89,20539.0
2020-06-19 13:50:00,140.91,141.01,140.23,140.27,18290.0,140.91,141.01,140.23,140.27,18290.0
2020-06-19 14:00:00,140.3,140.86,140.3,140.41,25270.0,140.3,140.86,140.3,140.41,25270.0
2020-06-19 14:10:00,140.47,140.6,140.2,140.2,20636.0,140.47,140.6,140.2,140.2,20636.0
2020-06-19 14:20:00,140.13,140.37,139.88,139.89,8600.0,140.13,140.37,139.88,139.89,8600.0
2020-06-19 14:30:00,139.88,140.61,139.81,140.57,20716.0,139.88,140.61,139.81,140.57,20716.0
2020-06-19 14:40:00,140.58,140.93,140.53,140.59,18932.0,140.58,140.93,140.53,140.59,18932.0
2020-06-19 14:50:00,140.65,140.89,140.57,140.73,13927.0,140.65,140.89,140.57,140.73,13927.0
2020-06-19 15:00:00,140.73,140.88,140.63,140.73,19601.0,140.73,140.88,140.63,140.73,19601.0
2020-06-19 15:10:00,140.76,141.32,140.65,141.12,25923.0,140.76,141.32,140.65,141.12,25923.0
2020-06-19 15:20:00,141.12,141.25,141.02,141.12,17814.0,141.12,141.25,141.02,141.12,17814.0
2020-06-19 15:30:00,141.09,141.35,141.05,141.15,23410.0,141.09,141.35,141.05,141.15,23410.0
2020-06-19 15:40:00,141.15,141.42,141.06,141.16,35579.0,141.15,141.42,141.06,141.16,35579.0
2020-06-19 15:50:00,141.11,142.95,141.1,142.61,379280.0,141.11,142.95,141.1,142.61,379280.0
2020-06-22 09:30:00,142.22,143.2,141.45,141.5,47593.0,142.22,143.2,141.45,141.5,47593.0
2020-06-22 09:40:00,141.68,141.78,141.04,141.4,23236.0,141.68,141.78,141.04,141.4,23236.0
2020-06-22 09:50:00,141.45,141.64,141.11,141.46,51107.0,141.45,141.64,141.11,141.46,51107.0
2020-06-22 10:00:00,141.46,141.53,140.83,140.95,35496.0,141.46,141.53,140.83,140.95,35496.0
2020-06-22 10:10:00,140.91,141.25,140.44,141.22,63819.0,140.91,141.25,140.44,141.22,63819.0
2020-06-22 10:20:00,141.3,141.36,140.88,141.16,22009.0,141.3,141.36,140.88,141.16,22009.0
2020-06-22 10:30:00,141.25,141.32,140.22,140.72,15710.0,141.25,141.32,140.22,140.72,15710.0
2020-06-22 10:40:00,140.72,141.18,140.64,141.08,12733.0,140.72,141.18,140.64,141.08,12733.0
2020-06-22 10:50:00,141.09,141.24,140.69,140.82,16718.0,141.09,141.24,140.69,140.82,16718.0
2020-06-22 11:00:00,140.84,141.29,140.83,141.14,16975.0,140.84,141.29,140.83,141.14,16975.0
2020-06-22 11:10:00,141.18,141.46,141.18,141.29,12338.0,141.18,141.46,141.18,141.29,12338.0
2020-06-22 11:20:00,141.23,141.26,140.7,140.72,14150.0,141.23,141.26,140.7,140.72,14150.0
2020-06-22 11:30:00,140.7,140.8,140.4,140.79,25932.0,140.7,140.8,140.4,140.79,25932.0
2020-06-22 11:40:00,140.82,141.12,140.65,140.88,24338.0,140.82,141.12,140.65,140.88,24338.0
2020-06-22 11:50:00,140.93,141.02,140.72,140.87,14415.0,140.93,141.02,140.72,140.87,14415.0
2020-06-22 12:00:00,140.87,141.28,140.83,140.89,15787.0,140.87,141.28,140.83,140.89,15787.0
2020-06-22 12:10:00,140.91,141.24,140.87,141.12,10804.0,140.91,141.24,140.87,141.12,10804.0
2020-06-22 12:20:00,141.11,141.49,141.07,141.45,16192.0,141.11,141.49,141.07,141.45,16192.0
2020-06-22 12:30:00,141.45,141.66,141.32,141.33,7532.0,141.45,141.66,141.32,141.33,7532.0
2020-06-22 12:40:00,141.39,141.59,141.34,141.45,7457.0,141.39,141.59,141.34,141.45,7457.0
2020-06-22 12:50:00,141.5,141.58,141.2,141.4,10339.0,141.5,141.58,141.2,141.4,10339.0
2020-06-22 13:00:00,141.42,141.59,141.36,141.38,9622.0,141.42,141.59,141.36,141.38,9622.0
2020-06-22 13:10:00,141.43,141.58,141.3,141.58,10430.0,141.43,141.58,141.3,141.58,10430.0
2020-06-22 13:20:00,141.56,141.6,141.33,141.4,13325.0,141.56,141.6,141.33,141.4,13325.0
2020-06-22 13:30:00,141.43,141.59,141.35,141.43,7479.0,141.43,141.59,141.35,141.43,7479.0
2020-06-22 13:40:00,141.45,141.65,141.41,141.49,9510.0,141.45,141.65,141.41,141.49,9510.0
2020-06-22 13:50:00,141.53,141.63,141.4,141.44,6480.0,141.53,141.63,141.4,141.44,6480.0
2020-06-22 14:00:00,141.44,141.59,141.31,141.59,17085.0,141.44,141.59,141.31,141.59,17085.0
2020-06-22 14:10:00,141.6,141.95,141.56,141.83,14702.0,141.6,141.95,141.56,141.83,14702.0
2020-06-22 14:20:00,141.7,141.85,141.56,141.63,25986.0,141.7,141.85,141.56,141.63,25986.0
2020-06-22 14:30:00,141.67,141.68,141.15,141.2,17563.0,141.67,141.68,141.15,141.2,17563.0
2020-06-22 14:40:00,141.19,141.2,140.96,141.15,12294.0,141.19,141.2,140.96,141.15,12294.0
2020-06-22 14:50:00,141.15,141.32,141.02,141.26,16070.0,141.15,141.32,141.02,141.26,16070.0
2020-06-22 15:00:00,141.26,141.39,141.05,141.11,18316.0,141.26,141.39,141.05,141.11,18316.0
2020-06-22 15:10:00,141.15,141.18,140.64,140.64,22130.0,141.15,141.18,140.64,140.64,22130.0
2020-06-22 15:20:00,140.6,140.66,139.93,139.94,28151.0,140.6,140.66,139.93,139.94,28151.0
2020-06-22 15:30:00,139.97,140.54,139.95,140.48,29105.0,139.97,140.54,139.95,140.48,29105.0
2020-06-22 15:40:00,140.49,141.0,140.37,140.83,40690.0,140.49,141.0,140.37,140.83,40690.0
2020-06-22 15:50:00,140.84,141.18,140.72,141.14,71448.0,140.84,141.18,140.72,141.14,71448.0
2020-06-23 09:30:00,141.7,142.42,141.58,142.06,32428.0,141.7,142.42,141.58,142.06,32428.0
2020-06-23 09:40:00,141.81,142.73,141.75,142.29,18646.0,141.81,142.73,141.75,142.29,18646.0
2020-06-23 09:50:00,142.4,143.68,142.4,143.61,26814.0,142.4,143.68,142.4,143.61,26814.0
2020-06-23 10:00:00,143.68,144.03,143.2,143.7,30755.0,143.68,144.03,143.2,143.7,30755.0
2020-06-23 10:10:00,143.75,144.6,143.75,144.43,21092.0,143.75,144.6,143.75,144.43,21092.0
2020-06-23 10:20:00,144.44,144.5,143.97,144.29,20739.0,144.44,144.5,143.97,144.29,20739.0
2020-06-23 10:30:00,144.33,144.48,143.89,144.2,16473.0,144.33,144.48,143.89,144.2,16473.0
2020-06-23 10:40:00,144.2,144.81,144.15,144.6,38589.0,144.2,144.81,144.15,144.6,38589.0
2020-06-23 10:50:00,144.55,144.73,144.45,144.72,12804.0,144.55,144.73,144.45,144.72,12804.0
2020-06-23 11:00:00,144.72,145.06,144.6,145.06,30871.0,144.72,145.06,144.6,145.06,30871.0
2020-06-23 11:10:00,145.04,145.06,144.63,144.69,13761.0,145.04,145.06,144.63,144.69,13761.0
2020-06-23 11:20:00,144.65,144.97,144.62,144.9,17884.0,144.65,144.97,144.62,144.9,17884.0
2020-06-23 11:30:00,144.86,145.24,144.76,145.13,19042.0,144.86,145.24,144.76,145.13,19042.0
2020-06-23 11:40:00,145.16,145.42,145.14,145.3,20010.0,145.16,145.42,145.14,145.3,20010.0
2020-06-23 11:50:00,145.3,145.35,144.5,144.68,16800.0,145.3,145.35,144.5,144.68,16800.0
2020-06-23 12:00:00,144.75,144.76,144.17,144.27,14080.0,144.75,144.76,144.17,144.27,14080.0
2020-06-23 12:10:00,144.29,144.56,144.22,144.32,12853.0,144.29,144.56,144.22,144.32,12853.0
2020-06-23 12:20:00,144.32,144.52,144.01,144.46,22192.0,144.32,144.52,144.01,144.46,22192.0
2020-06-23 12:30:00,144.44,144.54,144.3,144.54,10002.0,144.44,144.54,144.3,144.54,10002.0
2020-06-23 12:40:00,144.53,144.75,144.49,144.72,7758.0,144.53,144.75,144.49,144.72,7758.0
2020-06-23 12:50:00,144.79,144.86,144.32,144.32,8356.0,144.79,144.86,144.32,144.32,8356.0
2020-06-23 13:00:00,144.47,144.71,144.43,144.57,12100.0,144.47,144.71,144.43,144.57,12100.0
2020-06-23 13:10:00,144.57,144.7,144.29,144.29,11711.0,144.57,144.7,144.29,144.29,11711.0
2020-06-23 13:20:00,144.31,144.36,144.15,144.24,9490.0,144.31,144.36,144.15,144.24,9490.0
2020-06-23 13:30:00,144.33,144.41,143.88,143.9,7565.0,144.33,144.41,143.88,143.9,7565.0
2020-06-23 13:40:00,143.97,144.1,143.76,143.81,21892.0,143.97,144.1,143.76,143.81,21892.0
2020-06-23 13:50:00,143.82,143.87,143.5,143.58,11040.0,143.82,143.87,143.5,143.58,11040.0
2020-06-23 14:00:00,143.54,143.61,143.3,143.49,15642.0,143.54,143.61,143.3,143.49,15642.0
2020-06-23 14:10:00,143.54,143.58,143.23,143.31,17945.0,143.54,143.58,143.23,143.31,17945.0
2020-06-23 14:20:00,143.34,143.49,143.16,143.22,17556.0,143.34,143.49,143.16,143.22,17556.0
2020-06-23 14:30:00,143.22,143.44,143.22,143.36,8877.0,143.22,143.44,143.22,143.36,8877.0
2020-06-23 14:40:00,143.35,143.66,143.27,143.64,28028.0,143.35,143.66,143.27,143.64,28028.0
2020-06-23 14:50:00,143.68,143.85,143.52,143.74,21514.0,143.68,143.85,143.52,143.74,21514.0
2020-06-23 15:00:00,143.75,143.76,143.48,143.74,21620.0,143.75,143.76,143.48,143.74,21620.0
2020-06-23 15:10:00,143.78,143.82,143.56,143.66,17885.0,143.78,143.82,143.56,143.66,17885.0
2020-06-23 15:20:00,143.63,143.67,143.18,143.2,13185.0,143.63,143.67,143.18,143.2,13185.0
2020-06-23 15:30:00,143.19,143.41,143.05,143.28,27060.0,143.19,143.41,143.05,143.28,27060.0
2020-06-23 15:40:00,143.29,143.55,143.26,143.31,37594.0,143.29,143.55,143.26,143.31,37594.0
2020-06-23 15:50:00,143.25,143.74,143.02,143.33,115640.0,143.25,143.74,143.02,143.33,115640.0
2020-06-24 09:30:00,142.87,143.44,141.67,142.22,69529.0,142.87,143.44,141.67,142.22,69529.0
2020-06-24 09:40:00,142.0,142.39,140.88,140.95,33037.0,142.0,142.39,140.88,140.95,33037.0
2020-06-24 09:50:00,140.98,140.98,139.57,139.65,35960.0,140.98,140.98,139.57,139.65,35960.0
2020-06-24 10:00:00,139.85,140.18,139.26,139.73,31658.0,139.85,140.18,139.26,139.73,31658.0
2020-06-24 10:10:00,139.65,140.34,139.52,139.89,24772.0,139.65,140.34,139.52,139.89,24772.0
2020-06-24 10:20:00,139.87,140.49,139.61,140.33,18138.0,139.87,140.49,139.61,140.33,18138.0
2020-06-24 10:30:00,140.32,140.73,140.01,140.16,25717.0,140.32,140.73,140.01,140.16,25717.0
2020-06-24 10:40:00,140.11,140.19,139.62,140.1,15228.0,140.11,140.19,139.62,140.1,15228.0
2020-06-24 10:50:00,140.17,140.24,139.5,139.94,16194.0,140.17,140.24,139.5,139.94,16194.0
2020-06-24 11:00:00,139.94,140.15,139.73,139.77,48170.0,139.94,140.15,139.73,139.77,48170.0
2020-06-24 11:10:00,139.77,139.84,138.49,138.5,36418.0,139.77,139.84,138.49,138.5,36418.0
2020-06-24 11:20:00,138.58,139.37,138.45,139.17,25676.0,138.58,139.37,138.45,139.17,25676.0
2020-06-24 11:30:00,139.16,139.37,138.84,138.89,44162.0,139.16,139.37,138.84,138.89,44162.0
2020-06-24 11:40:00,138.88,139.05,137.4,137.66,51765.0,138.88,139.05,137.4,137.66,51765.0
2020-06-24 11:50:00,137.66,138.61,137.66,138.61,22950.0,137.66,138.61,137.66,138.61,22950.0
2020-06-24 12:00:00,138.54,139.03,138.35,138.64,21229.0,138.54,139.03,138.35,138.64,21229.0
2020-06-24 12:10:00,138.62,139.24,138.42,139.24,17186.0,138.62,139.24,138.42,139.24,17186.0
2020-06-24 12:20:00,139.31,139.67,139.19,139.36,34549.0,139.31,139.67,139.19,139.36,34549.0
2020-06-24 12:30:00,139.33,139.57,138.89,138.97,17464.0,139.33,139.57,138.89,138.97,17464.0
2020-06-24 12:40:00,139.06,139.85,139.03,139.66,20268.0,139.06,139.85,139.03,139.66,20268.0
2020-06-24 12:50:00,139.63,139.9,139.55,139.9,6879.0,139.63,139.9,139.55,139.9,6879.0
2020-06-24 13:00:00,139.83,140.24,139.82,140.19,12569.0,139.83,140.24,139.82,140.19,12569.0
2020-06-24 13:10:00,140.33,140.46,140.18,140.32,19578.0,140.33,140.46,140.18,140.32,19578.0
2020-06-24 13:20:00,140.29,140.29,139.77,139.84,13632.0,140.29,140.29,139.77,139.84,13632.0
2020-06-24 13:30:00,139.81,140.08,139.53,139.82,9797.0,139.81,140.08,139.53,139.82,9797.0
2020-06-24 13:40:00,139.75,139.85,139.38,139.73,7726.0,139.75,139.85,139.38,139.73,7726.0
2020-06-24 13:50:00,139.69,139.69,139.25,139.46,7419.0,139.69,139.69,139.25,139.46,7419.0
2020-06-24 14:00:00,139.51,139.65,138.94,139.36,14478.0,139.51,139.65,138.94,139.36,14478.0
2020-06-24 14:10:00,139.36,139.44,139.03,139.32,11120.0,139.36,139.44,139.03,139.32,11120.0
2020-06-24 14:20:00,139.37,139.45,138.97,139.41,6915.0,139.37,139.45,138.97,139.41,6915.0
2020-06-24 14:30:00,139.3,139.69,139.26,139.63,10075.0,139.3,139.69,139.26,139.63,10075.0
2020-06-24 14:40:00,139.58,139.72,139.3,139.33,12218.0,139.58,139.72,139.3,139.33,12218.0
2020-06-24 14:50:00,139.32,139.5,138.93,139.42,16898.0,139.32,139.5,138.93,139.42,16898.0
2020-06-24 15:00:00,139.47,139.84,139.47,139.66,14180.0,139.47,139.84,139.47,139.66,14180.0
2020-06-24 15:10:00,139.74,140.19,139.57,140.18,15564.0,139.74,140.19,139.57,140.18,15564.0
2020-06-24 15:20:00,140.22,140.22,139.77,139.96,11684.0,140.22,140.22,139.77,139.96,11684.0
2020-06-24 15:30:00,140.0,140.18,139.57,139.7,16510.0,140.0,140.18,139.57,139.7,16510.0
2020-06-24 15:40:00,139.9,140.26,139.76,139.76,18502.0,139.9,140.26,139.76,139.76,18502.0
2020-06-24 15:50:00,139.78,139.94,139.32,139.87,75565.0,139.78,139.94,139.32,139.87,75565.0
2020-06-25 09:30:00,140.59,140.76,138.26,138.55,37292.0,140.59,140.76,138.26,138.55,37292.0
2020-06-25 09:40:00,138.49,138.49,137.31,137.71,44571.0,138.49,138.49,137.31,137.71,44571.0
2020-06-25 09:50:00,137.73,138.58,137.45,138.58,12512.0,137.73,138.58,137.45,138.58,12512.0
2020-06-25 10:00:00,138.59,138.61,137.76,137.85,13441.0,138.59,138.61,137.76,137.85,13441.0
2020-06-25 10:10:00,138.08,138.36,137.76,137.94,9046.0,138.08,138.36,137.76,137.94,9046.0
2020-06-25 10:20:00,137.94,138.6,137.82,138.46,8225.0,137.94,138.6,137.82,138.46,8225.0
2020-06-25 10:30:00,138.46,138.68,138.27,138.62,19506.0,138.46,138.68,138.27,138.62,19506.0
2020-06-25 10:40:00,138.58,139.22,138.57,138.78,6904.0,138.58,139.22,138.57,138.78,6904.0
2020-06-25 10:50:00,138.75,138.82,138.41,138.7,8465.0,138.75,138.82,138.41,138.7,8465.0
2020-06-25 11:00:00,138.55,138.56,138.0,138.19,12394.0,138.55,138.56,138.0,138.19,12394.0
2020-06-25 11:10:00,138.23,139.3,138.01,139.04,23340.0,138.23,139.3,138.01,139.04,23340.0
2020-06-25 11:20:00,139.04,139.26,138.94,139.03,12536.0,139.04,139.26,138.94,139.03,12536.0
2020-06-25 11:30:00,138.95,139.22,138.67,139.06,10549.0,138.95,139.22,138.67,139.06,10549.0
2020-06-25 11:40:00,138.98,139.28,138.76,139.18,6372.0,138.98,139.28,138.76,139.18,6372.0
2020-06-25 11:50:00,139.14,139.85,139.08,139.83,15962.0,139.14,139.85,139.08,139.83,15962.0
2020-06-25 12:00:00,139.85,140.57,139.79,139.89,50265.0,139.85,140.57,139.79,139.89,50265.0
2020-06-25 12:10:00,139.86,140.37,139.82,140.18,24496.0,139.86,140.37,139.82,140.18,24496.0
2020-06-25 12:20:00,140.22,140.23,139.59,139.64,11105.0,140.22,140.23,139.59,139.64,11105.0
2020-06-25 12:30:00,139.66,139.75,139.56,139.64,12135.0,139.66,139.75,139.56,139.64,12135.0
2020-06-25 12:40:00,139.61,140.17,139.54,140.16,10800.0,139.61,140.17,139.54,140.16,10800.0
2020-06-25 12:50:00,140.18,140.36,140.04,140.17,12029.0,140.18,140.36,140.04,140.17,12029.0
2020-06-25 13:00:00,140.16,140.16,139.47,139.5,23244.0,140.16,140.16,139.47,139.5,23244.0
2020-06-25 13:10:00,139.53,139.62,139.35,139.41,7067.0,139.53,139.62,139.35,139.41,7067.0
2020-06-25 13:20:00,139.36,139.55,139.34,139.34,7029.0,139.36,139.55,139.34,139.34,7029.0
2020-06-25 13:30:00,139.31,139.66,139.2,139.57,5700.0,139.31,139.66,139.2,139.57,5700.0
2020-06-25 13:40:00,139.53,139.75,139.53,139.72,5706.0,139.53,139.75,139.53,139.72,5706.0
2020-06-25 13:50:00,139.72,139.77,139.53,139.59,7349.0,139.72,139.77,139.53,139.59,7349.0
2020-06-25 14:00:00,139.62,139.63,139.26,139.34,13499.0,139.62,139.63,139.26,139.34,13499.0
2020-06-25 14:10:00,139.34,139.41,139.23,139.33,7752.0,139.34,139.41,139.23,139.33,7752.0
2020-06-25 14:20:00,139.31,139.33,138.99,139.23,12080.0,139.31,139.33,138.99,139.23,12080.0
2020-06-25 14:30:00,139.15,139.22,138.86,139.18,13316.0,139.15,139.22,138.86,139.18,13316.0
2020-06-25 14:40:00,139.17,139.37,139.05,139.19,10975.0,139.17,139.37,139.05,139.19,10975.0
2020-06-25 14:50:00,139.2,139.35,139.04,139.04,11469.0,139.2,139.35,139.04,139.04,11469.0
2020-06-25 15:00:00,139.05,139.79,139.0,139.7,15448.0,139.05,139.79,139.0,139.7,15448.0
2020-06-25 15:10:00,139.72,140.06,139.66,139.85,11516.0,139.72,140.06,139.66,139.85,11516.0
2020-06-25 15:20:00,139.93,140.35,139.93,140.06,16158.0,139.93,140.35,139.93,140.06,16158.0
2020-06-25 15:30:00,140.1,140.31,139.85,139.91,24147.0,140.1,140.31,139.85,139.91,24147.0
2020-06-25 15:40:00,139.94,140.41,139.84,140.28,40114.0,139.94,140.41,139.84,140.28,40114.0
2020-06-25 15:50:00,140.25,140.38,140.02,140.37,159186.0,140.25,140.38,140.02,140.37,159186.0
2020-06-26 09:30:00,140.5,140.94,138.85,138.85,26162.0,140.5,140.94,138.85,138.85,26162.0
2020-06-26 09:40:00,138.91,139.22,138.44,138.79,16120.0,138.91,139.22,138.44,138.79,16120.0
2020-06-26 09:50:00,138.99,139.43,138.58,139.41,13424.0,138.99,139.43,138.58,139.41,13424.0
2020-06-26 10:00:00,139.31,139.31,138.52,138.69,18142.0,139.31,139.31,138.52,138.69,18142.0
2020-06-26 10:10:00,138.66,139.0,137.65,137.9,36481.0,138.66,139.0,137.65,137.9,36481.0
2020-06-26 10:20:00,137.94,138.57,137.88,138.47,22122.0,137.94,138.57,137.88,138.47,22122.0
2020-06-26 10:30:00,138.51,138.72,137.61,137.64,27590.0,138.51,138.72,137.61,137.64,27590.0
2020-06-26 10:40:00,137.58,138.16,137.54,138.0,25418.0,137.58,138.16,137.54,138.0,25418.0
2020-06-26 10:50:00,138.12,138.14,137.8,138.0,25621.0,138.12,138.14,137.8,138.0,25621.0
2020-06-26 11:00:00,138.13,139.23,138.05,139.23,14990.0,138.13,139.23,138.05,139.23,14990.0
2020-06-26 11:10:00,139.15,139.69,139.15,139.42,21570.0,139.15,139.69,139.15,139.42,21570.0
2020-06-26 11:20:00,139.48,139.73,139.4,139.59,16912.0,139.48,139.73,139.4,139.59,16912.0
2020-06-26 11:30:00,139.71,140.35,139.4,140.35,41453.0,139.71,140.35,139.4,140.35,41453.0
2020-06-26 11:40:00,140.19,140.73,139.96,140.73,19750.0,140.19,140.73,139.96,140.73,19750.0
2020-06-26 11:50:00,140.82,140.92,140.62,140.72,15486.0,140.82,140.92,140.62,140.72,15486.0
2020-06-26 12:00:00,140.65,140.7,139.57,139.58,11811.0,140.65,140.7,139.57,139.58,11811.0
2020-06-26 12:10:00,139.67,139.9,139.15,139.15,31569.0,139.67,139.9,139.15,139.15,31569.0
2020-06-26 12:20:00,139.15,139.66,138.9,139.38,15815.0,139.15,139.66,138.9,139.38,15815.0
2020-06-26 12:30:00,139.31,139.68,139.25,139.65,16568.0,139.31,139.68,139.25,139.65,16568.0
2020-06-26 12:40:00,139.59,139.82,139.41,139.74,19290.0,139.59,139.82,139.41,139.74,19290.0
2020-06-26 12:50:00,139.71,139.99,139.69,139.76,10766.0,139.71,139.99,139.69,139.76,10766.0
2020-06-26 13:00:00,139.74,139.92,139.51,139.68,10482.0,139.74,139.92,139.51,139.68,10482.0
2020-06-26 13:10:00,139.78,140.16,139.66,140.08,9911.0,139.78,140.16,139.66,140.08,9911.0
2020-06-26 13:20:00,140.11,140.36,139.99,140.36,10500.0,140.11,140.36,139.99,140.36,10500.0
2020-06-26 13:30:00,140.31,140.55,140.09,140.5,12652.0,140.31,140.55,140.09,140.5,12652.0
2020-06-26 13:40:00,140.5,140.55,140.16,140.36,14503.0,140.5,140.55,140.16,140.36,14503.0
2020-06-26 13:50:00,140.36,140.49,140.05,140.14,13818.0,140.36,140.49,140.05,140.14,13818.0
2020-06-26 14:00:00,140.03,140.36,139.8,140.27,13300.0,140.03,140.36,139.8,140.27,13300.0
2020-06-26 14:10:00,140.28,140.49,140.15,140.38,14935.0,140.28,140.49,140.15,140.38,14935.0
2020-06-26 14:20:00,140.31,140.38,139.95,140.17,14447.0,140.31,140.38,139.95,140.17,14447.0
2020-06-26 14:30:00,140.08,140.39,139.98,140.02,12634.0,140.08,140.39,139.98,140.02,12634.0
2020-06-26 14:40:00,140.13,140.39,140.04,140.3,30294.0,140.13,140.39,140.04,140.3,30294.0
2020-06-26 14:50:00,140.33,140.45,140.1,140.15,17699.0,140.33,140.45,140.1,140.15,17699.0
2020-06-26 15:00:00,140.2,140.46,140.07,140.12,17840.0,140.2,140.46,140.07,140.12,17840.0
2020-06-26 15:10:00,140.06,140.46,140.0,140.3,22838.0,140.06,140.46,140.0,140.3,22838.0
2020-06-26 15:20:00,140.33,140.88,140.26,140.75,31137.0,140.33,140.88,140.26,140.75,31137.0
2020-06-26 15:30:00,140.72,140.72,140.39,140.5,29961.0,140.72,140.72,140.39,140.5,29961.0
2020-06-26 15:40:00,140.49,141.29,140.41,140.65,74760.0,140.49,141.29,140.41,140.65,74760.0
2020-06-26 15:50:00,140.84,141.94,140.52,141.29,300636.0,140.84,141.94,140.52,141.29,300636.0
2020-06-29 09:30:00,142.0,142.01,139.61,139.62,45617.0,142.0,142.01,139.61,139.62,45617.0
2020-06-29 09:40:00,139.51,140.0,138.67,139.16,28978.0,139.51,140.0,138.67,139.16,28978.0
2020-06-29 09:50:00,139.26,139.51,138.5,139.3,23213.0,139.26,139.51,138.5,139.3,23213.0
2020-06-29 10:00:00,139.22,139.55,138.68,139.2,26444.0,139.22,139.55,138.68,139.2,26444.0
2020-06-29 10:10:00,139.24,140.12,139.09,140.0,12350.0,139.24,140.12,139.09,140.0,12350.0
2020-06-29 10:20:00,139.97,140.22,139.39,139.39,22050.0,139.97,140.22,139.39,139.39,22050.0
2020-06-29 10:30:00,139.5,140.22,139.44,140.03,47822.0,139.5,140.22,139.44,140.03,47822.0
2020-06-29 10:40:00,140.04,140.04,138.95,139.26,35325.0,140.04,140.04,138.95,139.26,35325.0
2020-06-29 10:50:00,139.16,139.5,138.86,139.1,21828.0,139.16,139.5,138.86,139.1,21828.0
2020-06-29 11:00:00,139.03,139.12,138.34,138.45,12011.0,139.03,139.12,138.34,138.45,12011.0
2020-06-29 11:10:00,138.4,139.2,138.34,139.1,27414.0,138.4,139.2,138.34,139.1,27414.0
2020-06-29 11:20:00,139.13,139.82,139.13,139.7,11149.0,139.13,139.82,139.13,139.7,11149.0
2020-06-29 11:30:00,139.76,140.08,139.74,139.83,8853.0,139.76,140.08,139.74,139.83,8853.0
2020-06-29 11:40:00,139.9,140.04,139.47,139.6,11737.0,139.9,140.04,139.47,139.6,11737.0
2020-06-29 11:50:00,139.61,139.65,139.32,139.43,19490.0,139.61,139.65,139.32,139.43,19490.0
2020-06-29 12:00:00,139.48,139.62,139.06,139.27,13947.0,139.48,139.62,139.06,139.27,13947.0
2020-06-29 12:10:00,139.26,139.42,139.15,139.35,10304.0,139.26,139.42,139.15,139.35,10304.0
2020-06-29 12:20:00,139.34,139.46,139.23,139.44,10451.0,139.34,139.46,139.23,139.44,10451.0
2020-06-29 12:30:00,139.44,139.44,139.19,139.39,10557.0,139.44,139.44,139.19,139.39,10557.0
2020-06-29 12:40:00,139.36,139.36,138.95,138.99,13417.0,139.36,139.36,138.95,138.99,13417.0
2020-06-29 12:50:00,139.01,139.1,138.81,138.85,17052.0,139.01,139.1,138.81,138.85,17052.0
2020-06-29 13:00:00,138.85,138.9,138.72,138.76,18239.0,138.85,138.9,138.72,138.76,18239.0
2020-06-29 13:10:00,138.76,138.79,138.43,138.44,20269.0,138.76,138.79,138.43,138.44,20269.0
2020-06-29 13:20:00,138.46,138.69,138.27,138.41,33169.0,138.46,138.69,138.27,138.41,33169.0
2020-06-29 13:30:00,138.44,138.78,138.38,138.72,16234.0,138.44,138.78,138.38,138.72,16234.0
2020-06-29 13:40:00,138.72,139.07,138.58,139.07,23154.0,138.72,139.07,138.58,139.07,23154.0
2020-06-29 13:50:00,139.07,139.09,138.78,138.84,21032.0,139.07,139.09,138.78,138.84,21032.0
2020-06-29 14:00:00,138.85,138.95,138.37,138.38,37742.0,138.85,138.95,138.37,138.38,37742.0
2020-06-29 14:10:00,138.43,138.62,138.29,138.39,20046.0,138.43,138.62,138.29,138.39,20046.0
2020-06-29 14:20:00,138.39,138.52,138.01,138.09,18488.0,138.39,138.52,138.01,138.09,18488.0
2020-06-29 14:30:00,138.09,138.26,137.89,138.13,23217.0,138.09,138.26,137.89,138.13,23217.0
2020-06-29 14:40:00,138.13,138.27,137.64,137.83,22067.0,138.13,138.27,137.64,137.83,22067.0
2020-06-29 14:50:00,137.68,137.83,137.55,137.74,26263.0,137.68,137.83,137.55,137.74,26263.0
2020-06-29 15:00:00,137.73,137.78,137.39,137.53,19445.0,137.73,137.78,137.39,137.53,19445.0
2020-06-29 15:10:00,137.5,137.51,137.25,137.28,22389.0,137.5,137.51,137.25,137.28,22389.0
2020-06-29 15:20:00,137.33,137.48,137.09,137.42,30222.0,137.33,137.48,137.09,137.42,30222.0
2020-06-29 15:30:00,137.45,137.85,137.44,137.64,30823.0,137.45,137.85,137.44,137.64,30823.0
2020-06-29 15:40:00,137.63,137.63,136.81,137.24,102067.0,137.63,137.63,136.81,137.24,102067.0
2020-06-29 15:50:00,137.26,137.79,137.26,137.79,101059.0,137.26,137.79,137.26,137.79,101059.0
2020-06-30 09:30:00,138.3,138.9,138.13,138.48,33119.0,138.3,138.9,138.13,138.48,33119.0
2020-06-30 09:40:00,138.5,139.65,138.47,139.32,24393.0,138.5,139.65,138.47,139.32,24393.0
2020-06-30 09:50:00,139.42,140.31,139.33,140.01,40749.0,139.42,140.31,139.33,140.01,40749.0
2020-06-30 10:00:00,140.07,140.18,139.54,139.73,22386.0,140.07,140.18,139.54,139.73,22386.0
2020-06-30 10:10:00,139.75,140.34,139.69,140.27,18408.0,139.75,140.34,139.69,140.27,18408.0
2020-06-30 10:20:00,140.21,140.26,139.43,139.55,16721.0,140.21,140.26,139.43,139.55,16721.0
2020-06-30 10:30:00,139.58,139.68,139.34,139.5,31081.0,139.58,139.68,139.34,139.5,31081.0
2020-06-30 10:40:00,139.46,139.7,138.92,138.92,30488.0,139.46,139.7,138.92,138.92,30488.0
2020-06-30 10:50:00,138.98,139.22,138.75,139.18,18282.0,138.98,139.22,138.75,139.18,18282.0
2020-06-30 11:00:00,139.22,139.22,138.75,139.02,17473.0,139.22,139.22,138.75,139.02,17473.0
2020-06-30 11:10:00,139.08,139.38,138.96,139.17,36578.0,139.08,139.38,138.96,139.17,36578.0
2020-06-30 11:20:00,139.16,139.2,138.82,138.82,25194.0,139.16,139.2,138.82,138.82,25194.0
2020-06-30 11:30:00,138.75,139.35,138.67,139.35,19878.0,138.75,139.35,138.67,139.35,19878.0
2020-06-30 11:40:00,139.47,139.5,138.85,138.85,25585.0,139.47,139.5,138.85,138.85,25585.0
2020-06-30 11:50:00,138.84,139.02,138.66,138.84,12995.0,138.84,139.02,138.66,138.84,12995.0
2020-06-30 12:00:00,138.86,138.97,138.8,138.95,14048.0,138.86,138.97,138.8,138.95,14048.0
2020-06-30 12:10:00,138.96,138.98,138.78,138.88,12940.0,138.96,138.98,138.78,138.88,12940.0
2020-06-30 12:20:00,138.88,139.07,138.85,138.99,16507.0,138.88,139.07,138.85,138.99,16507.0
2020-06-30 12:30:00,139.02,139.08,138.8,138.88,17260.0,139.02,139.08,138.8,138.88,17260.0
2020-06-30 12:40:00,138.88,139.08,138.74,138.89,19277.0,138.88,139.08,138.74,138.89,19277.0
2020-06-30 12:50:00,138.96,139.06,138.87,139.01,11774.0,138.96,139.06,138.87,139.01,11774.0
2020-06-30 13:00:00,139.06,139.35,138.8,138.8,14810.0,139.06,139.35,138.8,138.8,14810.0
2020-06-30 13:10:00,138.87,138.88,138.6,138.81,15559.0,138.87,138.88,138.6,138.81,15559.0
2020-06-30 13:20:00,138.8,138.84,138.66,138.75,13424.0,138.8,138.84,138.66,138.75,13424.0
2020-06-30 13:30:00,138.8,138.86,138.7,138.78,11506.0,138.8,138.86,138.7,138.78,11506.0
2020-06-30 13:40:00,138.78,138.78,138.51,138.75,15367.0,138.78,138.78,138.51,138.75,15367.0
2020-06-30 13:50:00,138.73,138.76,138.53,138.62,11559.0,138.73,138.76,138.53,138.62,11559.0
2020-06-30 14:00:00,138.61,138.88,138.55,138.83,16867.0,138.61,138.88,138.55,138.83,16867.0
2020-06-30 14:10:00,138.83,138.83,138.4,138.53,18331.0,138.83,138.83,138.4,138.53,18331.0
2020-06-30 14:20:00,138.53,138.7,138.45,138.7,11493.0,138.53,138.7,138.45,138.7,11493.0
2020-06-30 14:30:00,138.68,138.78,138.58,138.77,16337.0,138.68,138.78,138.58,138.77,16337.0
2020-06-30 14:40:00,138.77,138.92,138.7,138.76,15172.0,138.77,138.92,138.7,138.76,15172.0
2020-06-30 14:50:00,138.77,138.78,138.63,138.7,17058.0,138.77,138.78,138.63,138.7,17058.0
2020-06-30 15:00:00,138.72,138.75,138.25,138.26,23795.0,138.72,138.75,138.25,138.26,23795.0
2020-06-30 15:10:00,138.25,138.42,138.13,138.36,22687.0,138.25,138.42,138.13,138.36,22687.0
2020-06-30 15:20:00,138.38,138.67,138.33,138.59,23715.0,138.38,138.67,138.33,138.59,23715.0
2020-06-30 15:30:00,138.56,139.17,138.56,138.76,42580.0,138.56,139.17,138.56,138.76,42580.0
2020-06-30 15:40:00,138.77,139.03,138.75,139.0,34220.0,138.77,139.03,138.75,139.0,34220.0
2020-06-30 15:50:00,139.05,140.78,139.05,139.51,333774.0,139.05,140.78,139.05,139.51,333774.0
2020-07-01 09:30:00,138.4,139.77,138.23,138.7,57386.0,138.4,139.77,138.23,138.7,57386.0
2020-07-01 09:40:00,138.85,139.28,138.35,138.75,33440.0,138.85,139.28,138.35,138.75,33440.0
2020-07-01 09:50:00,138.83,138.99,137.5,138.21,63705.0,138.83,138.99,137.5,138.21,63705.0
2020-07-01 10:00:00,138.27,138.34,137.85,138.06,49870.0,138.27,138.34,137.85,138.06,49870.0
2020-07-01 10:10:00,138.07,138.95,137.92,138.8,24271.0,138.07,138.95,137.92,138.8,24271.0
2020-07-01 10:20:00,138.83,139.38,138.78,139.28,22427.0,138.83,139.38,138.78,139.28,22427.0
2020-07-01 10:30:00,139.26,139.5,139.0,139.14,24577.0,139.26,139.5,139.0,139.14,24577.0
2020-07-01 10:40:00,139.06,139.41,138.63,138.87,13592.0,139.06,139.41,138.63,138.87,13592.0
2020-07-01 10:50:00,138.8,139.12,138.64,139.06,15209.0,138.8,139.12,138.64,139.06,15209.0
2020-07-01 11:00:00,139.08,140.01,139.06,139.84,52270.0,139.08,140.01,139.06,139.84,52270.0
2020-07-01 11:10:00,139.92,140.31,139.86,140.31,29272.0,139.92,140.31,139.86,140.31,29272.0
2020-07-01 11:20:00,140.35,140.65,140.26,140.3,20008.0,140.35,140.65,140.26,140.3,20008.0
2020-07-01 11:30:00,140.32,140.5,140.11,140.21,17451.0,140.32,140.5,140.11,140.21,17451.0
2020-07-01 11:40:00,140.19,140.76,140.19,140.71,20895.0,140.19,140.76,140.19,140.71,20895.0
2020-07-01 11:50:00,140.84,141.48,140.84,141.32,56817.0,140.84,141.48,140.84,141.32,56817.0
2020-07-01 12:00:00,141.37,141.93,141.18,141.84,24248.0,141.37,141.93,141.18,141.84,24248.0
2020-07-01 12:10:00,141.81,141.84,141.42,141.43,24238.0,141.81,141.84,141.42,141.43,24238.0
2020-07-01 12:20:00,141.42,141.59,141.32,141.53,18435.0,141.42,141.59,141.32,141.53,18435.0
2020-07-01 12:30:00,141.56,141.96,141.56,141.94,17329.0,141.56,141.96,141.56,141.94,17329.0
2020-07-01 12:40:00,141.95,142.22,141.81,142.0,31963.0,141.95,142.22,141.81,142.0,31963.0
2020-07-01 12:50:00,142.0,142.14,141.53,142.14,21008.0,142.0,142.14,141.53,142.14,21008.0
2020-07-01 13:00:00,142.17,142.38,142.08,142.11,15737.0,142.17,142.38,142.08,142.11,15737.0
2020-07-01 13:10:00,142.14,142.6,142.14,142.43,16729.0,142.14,142.6,142.14,142.43,16729.0
2020-07-01 13:20:00,142.43,142.6,142.31,142.58,14296.0,142.43,142.6,142.31,142.58,14296.0
2020-07-01 13:30:00,142.56,142.95,142.55,142.94,15394.0,142.56,142.95,142.55,142.94,15394.0
2020-07-01 13:40:00,142.94,143.26,142.79,143.26,18294.0,142.94,143.26,142.79,143.26,18294.0
2020-07-01 13:50:00,143.3,143.85,143.22,143.83,31155.0,143.3,143.85,143.22,143.83,31155.0
2020-07-01 14:00:00,143.81,143.87,143.48,143.6,29200.0,143.81,143.87,143.48,143.6,29200.0
2020-07-01 14:10:00,143.58,143.73,143.13,143.42,28455.0,143.58,143.73,143.13,143.42,28455.0
2020-07-01 14:20:00,143.43,143.74,143.16,143.7,27105.0,143.43,143.74,143.16,143.7,27105.0
2020-07-01 14:30:00,143.71,143.99,143.7,143.93,38325.0,143.71,143.99,143.7,143.93,38325.0
2020-07-01 14:40:00,143.95,143.96,143.42,143.69,39080.0,143.95,143.96,143.42,143.69,39080.0
2020-07-01 14:50:00,143.71,144.21,143.7,144.09,44513.0,143.71,144.21,143.7,144.09,44513.0
2020-07-01 15:00:00,144.11,144.4,143.95,144.4,28434.0,144.11,144.4,143.95,144.4,28434.0
2020-07-01 15:10:00,144.37,144.4,144.1,144.15,34933.0,144.37,144.4,144.1,144.15,34933.0
2020-07-01 15:20:00,144.14,144.36,144.07,144.25,40170.0,144.14,144.36,144.07,144.25,40170.0
2020-07-01 15:30:00,144.23,144.56,144.11,144.17,64525.0,144.23,144.56,144.11,144.17,64525.0
2020-07-01 15:40:00,144.18,144.52,144.05,144.26,63755.0,144.18,144.52,144.05,144.26,63755.0
2020-07-01 15:50:00,144.18,144.25,143.77,144.11,150981.0,144.18,144.25,143.77,144.11,150981.0
2020-07-02 09:30:00,145.27,145.54,144.08,144.83,94990.0,145.27,145.54,144.08,144.83,94990.0
2020-07-02 09:40:00,144.85,145.41,144.47,144.61,39751.0,144.85,145.41,144.47,144.61,39751.0
2020-07-02 09:50:00,144.66,144.95,144.39,144.59,27497.0,144.66,144.95,144.39,144.59,27497.0
2020-07-02 10:00:00,144.62,144.88,144.32,144.6,31948.0,144.62,144.88,144.32,144.6,31948.0
2020-07-02 10:10:00,144.66,144.76,144.19,144.43,29405.0,144.66,144.76,144.19,144.43,29405.0
2020-07-02 10:20:00,144.48,144.59,144.25,144.25,20584.0,144.48,144.59,144.25,144.25,20584.0
2020-07-02 10:30:00,144.24,145.39,144.24,145.39,33676.0,144.24,145.39,144.24,145.39,33676.0
2020-07-02 10:40:00,145.37,145.5,145.23,145.37,24339.0,145.37,145.5,145.23,145.37,24339.0
2020-07-02 10:50:00,145.45,145.45,144.83,144.83,30970.0,145.45,145.45,144.83,144.83,30970.0
2020-07-02 11:00:00,144.85,144.85,143.51,144.08,55089.0,144.85,144.85,143.51,144.08,55089.0
2020-07-02 11:10:00,144.16,144.39,144.07,144.21,17113.0,144.16,144.39,144.07,144.21,17113.0
2020-07-02 11:20:00,144.29,144.3,143.78,143.85,23348.0,144.29,144.3,143.78,143.85,23348.0
2020-07-02 11:30:00,143.86,144.37,143.84,144.3,12931.0,143.86,144.37,143.84,144.3,12931.0
2020-07-02 11:40:00,144.26,144.81,144.2,144.53,15628.0,144.26,144.81,144.2,144.53,15628.0
2020-07-02 11:50:00,144.56,144.8,144.45,144.67,12107.0,144.56,144.8,144.45,144.67,12107.0
2020-07-02 12:00:00,144.64,144.64,144.33,144.34,13860.0,144.64,144.64,144.33,144.34,13860.0
2020-07-02 12:10:00,144.31,144.41,144.06,144.34,10709.0,144.31,144.41,144.06,144.34,10709.0
2020-07-02 12:20:00,144.37,144.71,144.33,144.62,14837.0,144.37,144.71,144.33,144.62,14837.0
2020-07-02 12:30:00,144.6,144.67,144.45,144.53,18868.0,144.6,144.67,144.45,144.53,18868.0
2020-07-02 12:40:00,144.53,145.0,144.5,144.98,11598.0,144.53,145.0,144.5,144.98,11598.0
2020-07-02 12:50:00,144.98,144.98,144.31,144.84,24478.0,144.98,144.98,144.31,144.84,24478.0
2020-07-02 13:00:00,144.87,144.91,144.67,144.67,28071.0,144.87,144.91,144.67,144.67,28071.0
2020-07-02 13:10:00,144.63,144.63,144.3,144.49,29182.0,144.63,144.63,144.3,144.49,29182.0
2020-07-02 13:20:00,144.49,144.64,144.38,144.55,14120.0,144.49,144.64,144.38,144.55,14120.0
2020-07-02 13:30:00,144.55,144.96,144.55,144.96,12590.0,144.55,144.96,144.55,144.96,12590.0
2020-07-02 13:40:00,144.96,145.15,144.72,144.79,17994.0,144.96,145.15,144.72,144.79,17994.0
2020-07-02 13:50:00,144.72,144.77,144.54,144.66,10466.0,144.72,144.77,144.54,144.66,10466.0
2020-07-02 14:00:00,144.69,144.87,144.42,144.51,19474.0,144.69,144.87,144.42,144.51,19474.0
2020-07-02 14:10:00,144.48,144.82,144.3,144.79,14264.0,144.48,144.82,144.3,144.79,14264.0
2020-07-02 14:20:00,144.8,145.08,144.69,145.07,14921.0,144.8,145.08,144.69,145.07,14921.0
2020-07-02 14:30:00,145.09,145.25,145.05,145.24,16981.0,145.09,145.25,145.05,145.24,16981.0
2020-07-02 14:40:00,145.26,145.54,145.26,145.38,19848.0,145.26,145.54,145.26,145.38,19848.0
2020-07-02 14:50:00,145.38,145.94,145.33,145.72,49515.0,145.38,145.94,145.33,145.72,49515.0
2020-07-02 15:00:00,145.71,146.08,145.69,146.06,36727.0,145.71,146.08,145.69,146.06,36727.0
2020-07-02 15:10:00,146.06,146.09,145.55,145.62,16741.0,146.06,146.09,145.55,145.62,16741.0
2020-07-02 15:20:00,145.64,145.72,145.14,145.26,16333.0,145.64,145.72,145.14,145.26,16333.0
2020-07-02 15:30:00,145.24,145.57,145.13,145.15,28060.0,145.24,145.57,145.13,145.15,28060.0
2020-07-02 15:40:00,145.19,145.19,144.61,144.62,32906.0,145.19,145.19,144.61,144.62,32906.0
2020-07-02 15:50:00,144.67,144.75,144.09,144.5,77045.0,144.67,144.75,144.09,144.5,77045.0
2020-07-06 09:30:00,145.0,146.49,144.54,146.07,82010.0,145.0,146.49,144.54,146.07,82010.0
2020-07-06 09:40:00,146.04,146.35,145.06,145.09,20196.0,146.04,146.35,145.06,145.09,20196.0
2020-07-06 09:50:00,145.05,145.43,144.74,145.43,19934.0,145.05,145.43,144.74,145.43,19934.0
2020-07-06 10:00:00,145.63,146.73,145.37,146.61,27376.0,145.63,146.73,145.37,146.61,27376.0
2020-07-06 10:10:00,146.69,147.25,146.38,146.46,31441.0,146.69,147.25,146.38,146.46,31441.0
2020-07-06 10:20:00,146.44,146.89,146.3,146.81,11658.0,146.44,146.89,146.3,146.81,11658.0
2020-07-06 10:30:00,146.81,147.38,146.81,146.87,34521.0,146.81,147.38,146.81,146.87,34521.0
2020-07-06 10:40:00,146.85,147.1,146.74,146.79,17302.0,146.85,147.1,146.74,146.79,17302.0
2020-07-06 10:50:00,146.84,147.33,146.36,147.16,33712.0,146.84,147.33,146.36,147.16,33712.0
2020-07-06 11:00:00,147.15,147.67,147.04,147.19,15065.0,147.15,147.67,147.04,147.19,15065.0
2020-07-06 11:10:00,147.15,147.29,147.02,147.13,14117.0,147.15,147.29,147.02,147.13,14117.0
2020-07-06 11:20:00,147.13,147.37,147.13,147.23,10110.0,147.13,147.37,147.13,147.23,10110.0
2020-07-06 11:30:00,147.27,147.62,147.23,147.46,17477.0,147.27,147.62,147.23,147.46,17477.0
2020-07-06 11:40:00,147.46,147.49,147.11,147.35,28464.0,147.46,147.49,147.11,147.35,28464.0
2020-07-06 11:50:00,147.38,147.8,147.33,147.6,12548.0,147.38,147.8,147.33,147.6,12548.0
2020-07-06 12:00:00,147.63,147.74,147.2,147.2,17487.0,147.63,147.74,147.2,147.2,17487.0
2020-07-06 12:10:00,147.22,147.41,147.07,147.26,9959.0,147.22,147.41,147.07,147.26,9959.0
2020-07-06 12:20:00,147.26,147.28,146.84,147.04,21918.0,147.26,147.28,146.84,147.04,21918.0
2020-07-06 12:30:00,147.04,147.19,146.57,146.73,8449.0,147.04,147.19,146.57,146.73,8449.0
2020-07-06 12:40:00,146.8,147.13,146.79,147.02,4550.0,146.8,147.13,146.79,147.02,4550.0
2020-07-06 12:50:00,147.02,147.04,146.86,146.87,3547.0,147.02,147.04,146.86,146.87,3547.0
2020-07-06 13:00:00,146.84,147.08,146.74,146.74,7662.0,146.84,147.08,146.74,146.74,7662.0
2020-07-06 13:10:00,146.71,146.71,146.22,146.26,6246.0,146.71,146.71,146.22,146.26,6246.0
2020-07-06 13:20:00,146.18,146.38,146.05,146.28,7785.0,146.18,146.38,146.05,146.28,7785.0
2020-07-06 13:30:00,146.32,146.35,146.03,146.06,6244.0,146.32,146.35,146.03,146.06,6244.0
2020-07-06 13:40:00,146.05,146.13,145.9,145.9,5711.0,146.05,146.13,145.9,145.9,5711.0
2020-07-06 13:50:00,145.8,145.8,145.52,145.53,11948.0,145.8,145.8,145.52,145.53,11948.0
2020-07-06 14:00:00,145.53,145.53,144.51,144.76,40923.0,145.53,145.53,144.51,144.76,40923.0
2020-07-06 14:10:00,144.74,144.89,144.34,144.63,59401.0,144.74,144.89,144.34,144.63,59401.0
2020-07-06 14:20:00,144.62,145.06,144.57,145.02,35364.0,144.62,145.06,144.57,145.02,35364.0
2020-07-06 14:30:00,145.07,145.36,144.97,145.34,9543.0,145.07,145.36,144.97,145.34,9543.0
2020-07-06 14:40:00,145.38,145.5,144.92,145.25,13854.0,145.38,145.5,144.92,145.25,13854.0
2020-07-06 14:50:00,145.1,145.38,145.08,145.37,4679.0,145.1,145.38,145.08,145.37,4679.0
2020-07-06 15:00:00,145.34,145.46,145.05,145.16,9814.0,145.34,145.46,145.05,145.16,9814.0
2020-07-06 15:10:00,145.14,145.48,145.13,145.36,9264.0,145.14,145.48,145.13,145.36,9264.0
2020-07-06 15:20:00,145.34,145.46,145.22,145.43,9753.0,145.34,145.46,145.22,145.43,9753.0
2020-07-06 15:30:00,145.42,145.63,145.28,145.28,12320.0,145.42,145.63,145.28,145.28,12320.0
2020-07-06 15:40:00,145.29,145.55,145.18,145.55,13547.0,145.29,145.55,145.18,145.55,13547.0
2020-07-06 15:50:00,145.61,146.67,145.61,145.69,189007.0,145.61,146.67,145.61,145.69,189007.0
2020-07-07 09:30:00,146.05,148.8,145.68,147.73,108627.0,146.05,148.8,145.68,147.73,108627.0
2020-07-07 09:40:00,147.58,148.44,147.43,147.75,39820.0,147.58,148.44,147.43,147.75,39820.0
2020-07-07 09:50:00,147.8,148.14,147.25,147.34,51346.0,147.8,148.14,147.25,147.34,51346.0
2020-07-07 10:00:00,147.26,148.5,147.11,148.43,34444.0,147.26,148.5,147.11,148.43,34444.0
2020-07-07 10:10:00,148.51,148.95,148.34,148.65,33018.0,148.51,148.95,148.34,148.65,33018.0
2020-07-07 10:20:00,148.63,149.09,148.6,148.94,32164.0,148.63,149.09,148.6,148.94,32164.0
2020-07-07 10:30:00,148.94,149.4,148.71,149.26,57537.0,148.94,149.4,148.71,149.26,57537.0
2020-07-07 10:40:00,149.24,149.87,149.06,149.14,69736.0,149.24,149.87,149.06,149.14,69736.0
2020-07-07 10:50:00,149.15,149.56,149.05,149.34,39074.0,149.15,149.56,149.05,149.34,39074.0
2020-07-07 11:00:00,149.42,149.7,149.32,149.47,23853.0,149.42,149.7,149.32,149.47,23853.0
2020-07-07 11:10:00,149.5,149.77,149.44,149.48,19895.0,149.5,149.77,149.44,149.48,19895.0
2020-07-07 11:20:00,149.49,149.68,149.17,149.17,16407.0,149.49,149.68,149.17,149.17,16407.0
2020-07-07 11:30:00,149.14,149.53,149.06,149.2,20208.0,149.14,149.53,149.06,149.2,20208.0
2020-07-07 11:40:00,149.19,149.74,149.11,149.65,14514.0,149.19,149.74,149.11,149.65,14514.0
2020-07-07 11:50:00,149.74,149.79,149.1,149.1,14329.0,149.74,149.79,149.1,149.1,14329.0
2020-07-07 12:00:00,149.13,149.21,148.51,148.56,16795.0,149.13,149.21,148.51,148.56,16795.0
2020-07-07 12:10:00,148.65,149.03,148.5,149.03,18007.0,148.65,149.03,148.5,149.03,18007.0
2020-07-07 12:20:00,149.04,149.06,148.62,148.64,12281.0,149.04,149.06,148.62,148.64,12281.0
2020-07-07 12:30:00,148.59,148.83,148.5,148.8,15786.0,148.59,148.83,148.5,148.8,15786.0
2020-07-07 12:40:00,148.79,148.8,148.46,148.67,10227.0,148.79,148.8,148.46,148.67,10227.0
2020-07-07 12:50:00,148.7,148.84,148.27,148.3,31878.0,148.7,148.84,148.27,148.3,31878.0
2020-07-07 13:00:00,148.27,148.31,147.68,147.89,60613.0,148.27,148.31,147.68,147.89,60613.0
2020-07-07 13:10:00,147.89,147.93,147.56,147.82,49329.0,147.89,147.93,147.56,147.82,49329.0
2020-07-07 13:20:00,147.8,147.89,147.48,147.83,12894.0,147.8,147.89,147.48,147.83,12894.0
2020-07-07 13:30:00,147.85,147.95,147.66,147.69,21598.0,147.85,147.95,147.66,147.69,21598.0
2020-07-07 13:40:00,147.61,148.05,147.61,147.96,20016.0,147.61,148.05,147.61,147.96,20016.0
2020-07-07 13:50:00,148.01,148.05,147.53,147.78,37701.0,148.01,148.05,147.53,147.78,37701.0
2020-07-07 14:00:00,147.76,147.76,147.43,147.61,12245.0,147.76,147.76,147.43,147.61,12245.0
2020-07-07 14:10:00,147.61,147.85,147.55,147.65,7826.0,147.61,147.85,147.55,147.65,7826.0
2020-07-07 14:20:00,147.65,148.02,147.57,147.82,15338.0,147.65,148.02,147.57,147.82,15338.0
2020-07-07 14:30:00,147.87,147.91,147.69,147.7,33555.0,147.87,147.91,147.69,147.7,33555.0
2020-07-07 14:40:00,147.66,147.9,147.6,147.83,16707.0,147.66,147.9,147.6,147.83,16707.0
2020-07-07 14:50:00,147.86,147.99,147.79,147.99,8131.0,147.86,147.99,147.79,147.99,8131.0
2020-07-07 15:00:00,147.98,148.02,147.77,147.77,9400.0,147.98,148.02,147.77,147.77,9400.0
2020-07-07 15:10:00,147.85,147.96,147.65,147.96,8803.0,147.85,147.96,147.65,147.96,8803.0
2020-07-07 15:20:00,147.96,148.07,147.86,148.0,14957.0,147.96,148.07,147.86,148.0,14957.0
2020-07-07 15:30:00,148.03,148.07,147.74,147.74,13963.0,148.03,148.07,147.74,147.74,13963.0
2020-07-07 15:40:00,147.74,147.99,147.63,147.74,16793.0,147.74,147.99,147.63,147.74,16793.0
2020-07-07 15:50:00,147.71,147.72,147.16,147.27,48809.0,147.71,147.72,147.16,147.27,48809.0
2020-07-08 09:30:00,148.73,148.75,146.34,146.49,78777.0,148.73,148.75,146.34,146.49,78777.0
2020-07-08 09:40:00,146.59,147.11,145.65,145.65,61461.0,146.59,147.11,145.65,145.65,61461.0
2020-07-08 09:50:00,145.55,146.47,145.48,146.36,38324.0,145.55,146.47,145.48,146.36,38324.0
2020-07-08 10:00:00,146.43,146.48,145.84,146.29,16583.0,146.43,146.48,145.84,146.29,16583.0
2020-07-08 10:10:00,146.42,147.53,146.23,147.53,34620.0,146.42,147.53,146.23,147.53,34620.0
2020-07-08 10:20:00,147.55,147.9,147.22,147.78,21781.0,147.55,147.9,147.22,147.78,21781.0
2020-07-08 10:30:00,147.83,148.25,147.83,148.04,34113.0,147.83,148.25,147.83,148.04,34113.0
2020-07-08 10:40:00,148.08,148.42,147.78,148.39,11294.0,148.08,148.42,147.78,148.39,11294.0
2020-07-08 10:50:00,148.36,148.58,148.32,148.36,11180.0,148.36,148.58,148.32,148.36,11180.0
2020-07-08 11:00:00,148.32,148.32,147.69,147.86,10404.0,148.32,148.32,147.69,147.86,10404.0
2020-07-08 11:10:00,147.89,148.0,147.18,147.25,10812.0,147.89,148.0,147.18,147.25,10812.0
2020-07-08 11:20:00,147.11,147.19,146.07,146.12,75892.0,147.11,147.19,146.07,146.12,75892.0
2020-07-08 11:30:00,146.09,146.7,145.88,146.66,41986.0,146.09,146.7,145.88,146.66,41986.0
2020-07-08 11:40:00,146.65,146.92,146.56,146.64,12306.0,146.65,146.92,146.56,146.64,12306.0
2020-07-08 11:50:00,146.65,146.81,146.49,146.81,9519.0,146.65,146.81,146.49,146.81,9519.0
2020-07-08 12:00:00,146.82,146.89,146.27,146.8,22171.0,146.82,146.89,146.27,146.8,22171.0
2020-07-08 12:10:00,146.86,147.01,146.75,147.0,10227.0,146.86,147.01,146.75,147.0,10227.0
2020-07-08 12:20:00,147.04,147.23,146.77,146.91,7798.0,147.04,147.23,146.77,146.91,7798.0
2020-07-08 12:30:00,146.94,147.32,146.94,147.08,11109.0,146.94,147.32,146.94,147.08,11109.0
2020-07-08 12:40:00,146.95,146.95,146.61,146.81,9242.0,146.95,146.95,146.61,146.81,9242.0
2020-07-08 12:50:00,146.84,147.16,146.79,147.09,8211.0,146.84,147.16,146.79,147.09,8211.0
2020-07-08 13:00:00,147.08,147.12,146.89,146.99,12169.0,147.08,147.12,146.89,146.99,12169.0
2020-07-08 13:10:00,147.01,147.18,146.99,147.12,8727.0,147.01,147.18,146.99,147.12,8727.0
2020-07-08 13:20:00,147.11,147.14,146.63,146.65,15382.0,147.11,147.14,146.63,146.65,15382.0
2020-07-08 13:30:00,146.67,147.13,146.66,147.13,7041.0,146.67,147.13,146.66,147.13,7041.0
2020-07-08 13:40:00,147.08,147.28,147.04,147.1,5895.0,147.08,147.28,147.04,147.1,5895.0
2020-07-08 13:50:00,147.12,147.12,146.7,146.81,8261.0,147.12,147.12,146.7,146.81,8261.0
2020-07-08 14:00:00,146.83,146.96,146.45,146.7,9304.0,146.83,146.96,146.45,146.7,9304.0
2020-07-08 14:10:00,146.64,147.16,146.53,146.95,12131.0,146.64,147.16,146.53,146.95,12131.0
2020-07-08 14:20:00,146.99,147.23,146.86,147.08,8863.0,146.99,147.23,146.86,147.08,8863.0
2020-07-08 14:30:00,147.09,147.2,147.01,147.08,7041.0,147.09,147.2,147.01,147.08,7041.0
2020-07-08 14:40:00,147.11,147.16,146.89,146.99,8845.0,147.11,147.16,146.89,146.99,8845.0
2020-07-08 14:50:00,147.03,147.4,146.87,147.38,8989.0,147.03,147.4,146.87,147.38,8989.0
2020-07-08 15:00:00,147.42,147.67,147.39,147.62,11593.0,147.42,147.67,147.39,147.62,11593.0
2020-07-08 15:10:00,147.65,147.9,147.65,147.75,10791.0,147.65,147.9,147.65,147.75,10791.0
2020-07-08 15:20:00,147.73,147.88,147.63,147.78,19403.0,147.73,147.88,147.63,147.78,19403.0
2020-07-08 15:30:00,147.77,147.91,147.44,147.58,24490.0,147.77,147.91,147.44,147.58,24490.0
2020-07-08 15:40:00,147.58,147.97,147.57,147.64,27420.0,147.58,147.97,147.57,147.64,27420.0
2020-07-08 15:50:00,147.64,147.86,147.61,147.85,56619.0,147.64,147.86,147.61,147.85,56619.0
2020-07-09 09:30:00,149.0,149.94,148.72,149.51,38948.0,149.0,149.94,148.72,149.51,38948.0
2020-07-09 09:40:00,149.63,150.36,149.3,149.86,60961.0,149.63,150.36,149.3,149.86,60961.0
2020-07-09 09:50:00,150.0,150.26,149.5,149.88,14804.0,150.0,150.26,149.5,149.88,14804.0
2020-07-09 10:00:00,149.8,150.99,149.74,150.64,23897.0,149.8,150.99,149.74,150.64,23897.0
2020-07-09 10:10:00,150.7,151.18,150.41,150.57,18902.0,150.7,151.18,150.41,150.57,18902.0
2020-07-09 10:20:00,150.59,150.92,150.3,150.51,10124.0,150.59,150.92,150.3,150.51,10124.0
2020-07-09 10:30:00,150.52,150.72,150.24,150.26,11739.0,150.52,150.72,150.24,150.26,11739.0
2020-07-09 10:40:00,150.2,150.2,149.49,149.62,11176.0,150.2,150.2,149.49,149.62,11176.0
2020-07-09 10:50:00,149.46,150.08,148.54,148.54,50301.0,149.46,150.08,148.54,148.54,50301.0
2020-07-09 11:00:00,148.66,149.34,148.66,149.32,27019.0,148.66,149.34,148.66,149.32,27019.0
2020-07-09 11:10:00,149.28,149.48,148.29,148.45,16852.0,149.28,149.48,148.29,148.45,16852.0
2020-07-09 11:20:00,148.58,148.82,148.29,148.48,8919.0,148.58,148.82,148.29,148.48,8919.0
2020-07-09 11:30:00,148.5,149.0,148.28,149.0,5844.0,148.5,149.0,148.28,149.0,5844.0
2020-07-09 11:40:00,149.09,149.09,148.37,148.57,4940.0,149.09,149.09,148.37,148.57,4940.0
2020-07-09 11:50:00,148.51,148.65,148.24,148.64,3100.0,148.51,148.65,148.24,148.64,3100.0
2020-07-09 12:00:00,148.6,148.93,148.51,148.86,4649.0,148.6,148.93,148.51,148.86,4649.0
2020-07-09 12:10:00,148.97,149.39,148.93,149.39,7610.0,148.97,149.39,148.93,149.39,7610.0
2020-07-09 12:20:00,149.44,149.55,149.14,149.22,6798.0,149.44,149.55,149.14,149.22,6798.0
2020-07-09 12:30:00,149.24,149.46,149.19,149.38,6572.0,149.24,149.46,149.19,149.38,6572.0
2020-07-09 12:40:00,149.4,149.9,149.4,149.82,10868.0,149.4,149.9,149.4,149.82,10868.0
2020-07-09 12:50:00,149.95,149.95,149.62,149.71,5198.0,149.95,149.95,149.62,149.71,5198.0
2020-07-09 13:00:00,149.72,149.93,149.67,149.84,5750.0,149.72,149.93,149.67,149.84,5750.0
2020-07-09 13:10:00,149.7,149.97,149.7,149.92,4404.0,149.7,149.97,149.7,149.92,4404.0
2020-07-09 13:20:00,149.86,149.96,149.83,149.95,3598.0,149.86,149.96,149.83,149.95,3598.0
2020-07-09 13:30:00,149.93,150.09,149.92,150.0,5689.0,149.93,150.09,149.92,150.0,5689.0
2020-07-09 13:40:00,150.01,150.13,149.75,150.11,14327.0,150.01,150.13,149.75,150.11,14327.0
2020-07-09 13:50:00,150.12,150.17,149.91,150.1,2996.0,150.12,150.17,149.91,150.1,2996.0
2020-07-09 14:00:00,150.02,150.39,149.98,150.34,5235.0,150.02,150.39,149.98,150.34,5235.0
2020-07-09 14:10:00,150.35,150.56,150.27,150.56,9586.0,150.35,150.56,150.27,150.56,9586.0
2020-07-09 14:20:00,150.51,150.61,150.41,150.61,9916.0,150.51,150.61,150.41,150.61,9916.0
2020-07-09 14:30:00,150.58,150.81,150.53,150.81,8509.0,150.58,150.81,150.53,150.81,8509.0
2020-07-09 14:40:00,150.74,150.84,150.52,150.62,6495.0,150.74,150.84,150.52,150.62,6495.0
2020-07-09 14:50:00,150.65,150.94,150.58,150.89,6048.0,150.65,150.94,150.58,150.89,6048.0
2020-07-09 15:00:00,150.85,151.13,150.73,151.13,10825.0,150.85,151.13,150.73,151.13,10825.0
2020-07-09 15:10:00,151.11,151.32,151.02,151.17,20109.0,151.11,151.32,151.02,151.17,20109.0
2020-07-09 15:20:00,151.14,151.14,150.46,150.59,16393.0,151.14,151.14,150.46,150.59,16393.0
2020-07-09 15:30:00,150.48,150.82,150.24,150.82,47426.0,150.48,150.82,150.24,150.82,47426.0
2020-07-09 15:40:00,150.82,151.02,150.61,150.67,36882.0,150.82,151.02,150.61,150.67,36882.0
2020-07-09 15:50:00,150.71,150.99,150.48,150.72,67573.0,150.71,150.99,150.48,150.72,67573.0
2020-07-10 09:30:00,150.85,151.49,150.23,151.41,66039.0,150.85,151.49,150.23,151.41,66039.0
2020-07-10 09:40:00,151.13,151.87,151.04,151.86,27358.0,151.13,151.87,151.04,151.86,27358.0
2020-07-10 09:50:00,151.98,152.4,151.49,152.1,17417.0,151.98,152.4,151.49,152.1,17417.0
2020-07-10 10:00:00,151.96,152.35,151.77,152.35,44940.0,151.96,152.35,151.77,152.35,44940.0
2020-07-10 10:10:00,152.37,152.81,152.34,152.67,19463.0,152.37,152.81,152.34,152.67,19463.0
2020-07-10 10:20:00,152.72,153.1,152.65,152.78,12334.0,152.72,153.1,152.65,152.78,12334.0
2020-07-10 10:30:00,152.75,152.78,152.18,152.42,13113.0,152.75,152.78,152.18,152.42,13113.0
2020-07-10 10:40:00,152.44,152.53,151.77,151.93,10636.0,152.44,152.53,151.77,151.93,10636.0
2020-07-10 10:50:00,152.06,152.49,151.81,152.47,9595.0,152.06,152.49,151.81,152.47,9595.0
2020-07-10 11:00:00,152.48,152.69,152.31,152.69,9962.0,152.48,152.69,152.31,152.69,9962.0
2020-07-10 11:10:00,152.74,152.94,152.43,152.77,9660.0,152.74,152.94,152.43,152.77,9660.0
2020-07-10 11:20:00,152.66,153.16,152.61,153.03,7145.0,152.66,153.16,152.61,153.03,7145.0
2020-07-10 11:30:00,152.93,153.53,152.93,153.53,11009.0,152.93,153.53,152.93,153.53,11009.0
2020-07-10 11:40:00,153.53,153.64,153.08,153.12,9332.0,153.53,153.64,153.08,153.12,9332.0
2020-07-10 11:50:00,153.13,153.2,152.71,152.86,8150.0,153.13,153.2,152.71,152.86,8150.0
2020-07-10 12:00:00,152.81,153.06,152.67,152.87,10253.0,152.81,153.06,152.67,152.87,10253.0
2020-07-10 12:10:00,152.9,153.18,152.9,152.98,6750.0,152.9,153.18,152.9,152.98,6750.0
2020-07-10 12:20:00,152.99,153.29,152.86,153.23,7812.0,152.99,153.29,152.86,153.23,7812.0
2020-07-10 12:30:00,153.28,153.48,153.25,153.39,16592.0,153.28,153.48,153.25,153.39,16592.0
2020-07-10 12:40:00,153.27,153.37,153.04,153.06,14983.0,153.27,153.37,153.04,153.06,14983.0
2020-07-10 12:50:00,152.9,153.12,152.61,153.12,15633.0,152.9,153.12,152.61,153.12,15633.0
2020-07-10 13:00:00,153.16,153.77,153.15,153.77,19687.0,153.16,153.77,153.15,153.77,19687.0
2020-07-10 13:10:00,153.78,154.49,153.72,154.48,31811.0,153.78,154.49,153.72,154.48,31811.0
2020-07-10 13:20:00,154.43,154.81,154.37,154.81,18401.0,154.43,154.81,154.37,154.81,18401.0
2020-07-10 13:30:00,154.79,154.79,154.42,154.78,21558.0,154.79,154.79,154.42,154.78,21558.0
2020-07-10 13:40:00,154.79,154.81,154.23,154.46,18772.0,154.79,154.81,154.23,154.46,18772.0
2020-07-10 13:50:00,154.52,154.88,154.34,154.43,35641.0,154.52,154.88,154.34,154.43,35641.0
2020-07-10 14:00:00,154.46,154.6,153.98,154.02,25194.0,154.46,154.6,153.98,154.02,25194.0
2020-07-10 14:10:00,154.12,154.45,154.11,154.45,17284.0,154.12,154.45,154.11,154.45,17284.0
2020-07-10 14:20:00,154.42,154.84,154.37,154.6,29016.0,154.42,154.84,154.37,154.6,29016.0
2020-07-10 14:30:00,154.58,154.59,153.76,153.82,15816.0,154.58,154.59,153.76,153.82,15816.0
2020-07-10 14:40:00,153.78,153.85,153.5,153.6,12151.0,153.78,153.85,153.5,153.6,12151.0
2020-07-10 14:50:00,153.57,153.88,153.49,153.63,82475.0,153.57,153.88,153.49,153.63,82475.0
2020-07-10 15:00:00,153.62,153.62,153.24,153.44,22612.0,153.62,153.62,153.24,153.44,22612.0
2020-07-10 15:10:00,153.4,153.71,153.38,153.53,12746.0,153.4,153.71,153.38,153.53,12746.0
2020-07-10 15:20:00,153.51,153.6,153.4,153.41,32578.0,153.51,153.6,153.4,153.41,32578.0
2020-07-10 15:30:00,153.35,153.41,153.15,153.37,18436.0,153.35,153.41,153.15,153.37,18436.0
2020-07-10 15:40:00,153.4,153.79,153.29,153.79,18392.0,153.4,153.79,153.29,153.79,18392.0
2020-07-10 15:50:00,153.85,153.95,153.59,153.91,65329.0,153.85,153.95,153.59,153.91,65329.0
2020-07-13 09:30:00,154.37,155.46,153.82,154.92,60005.0,154.37,155.46,153.82,154.92,60005.0
2020-07-13 09:40:00,155.15,155.99,154.95,155.7,39354.0,155.15,155.99,154.95,155.7,39354.0
2020-07-13 09:50:00,155.45,155.52,154.95,155.06,31802.0,155.45,155.52,154.95,155.06,31802.0
2020-07-13 10:00:00,155.11,155.78,154.95,155.38,39587.0,155.11,155.78,154.95,155.38,39587.0
2020-07-13 10:10:00,155.41,155.77,155.03,155.29,53783.0,155.41,155.77,155.03,155.29,53783.0
2020-07-13 10:20:00,155.2,155.35,154.12,154.62,15247.0,155.2,155.35,154.12,154.62,15247.0
2020-07-13 10:30:00,154.5,154.69,153.8,154.13,21179.0,154.5,154.69,153.8,154.13,21179.0
2020-07-13 10:40:00,154.14,154.29,153.89,154.03,10375.0,154.14,154.29,153.89,154.03,10375.0
2020-07-13 10:50:00,154.13,155.13,153.75,154.01,36720.0,154.13,155.13,153.75,154.01,36720.0
2020-07-13 11:00:00,153.94,153.94,153.15,153.25,9946.0,153.94,153.94,153.15,153.25,9946.0
2020-07-13 11:10:00,153.34,153.42,152.93,152.93,16934.0,153.34,153.42,152.93,152.93,16934.0
2020-07-13 11:20:00,152.95,153.31,152.86,153.27,12961.0,152.95,153.31,152.86,153.27,12961.0
2020-07-13 11:30:00,153.4,153.81,153.4,153.56,6331.0,153.4,153.81,153.4,153.56,6331.0
2020-07-13 11:40:00,153.57,153.74,153.54,153.73,8168.0,153.57,153.74,153.54,153.73,8168.0
2020-07-13 11:50:00,153.71,153.95,153.56,153.95,11754.0,153.71,153.95,153.56,153.95,11754.0
2020-07-13 12:00:00,153.95,154.08,153.77,154.07,4911.0,153.95,154.08,153.77,154.07,4911.0
2020-07-13 12:10:00,154.06,154.06,153.62,153.72,7561.0,154.06,154.06,153.62,153.72,7561.0
2020-07-13 12:20:00,153.83,154.02,153.67,153.71,10302.0,153.83,154.02,153.67,153.71,10302.0
2020-07-13 12:30:00,153.76,153.83,153.38,153.51,5896.0,153.76,153.83,153.38,153.51,5896.0
2020-07-13 12:40:00,153.35,153.43,153.21,153.34,4613.0,153.35,153.43,153.21,153.34,4613.0
2020-07-13 12:50:00,153.47,153.54,152.91,153.09,4849.0,153.47,153.54,152.91,153.09,4849.0
2020-07-13 13:00:00,153.03,153.15,152.85,152.86,5013.0,153.03,153.15,152.85,152.86,5013.0
2020-07-13 13:10:00,152.88,152.88,152.49,152.59,6256.0,152.88,152.88,152.49,152.59,6256.0
2020-07-13 13:20:00,152.61,152.93,152.56,152.84,31822.0,152.61,152.93,152.56,152.84,31822.0
2020-07-13 13:30:00,152.9,152.92,152.2,152.26,9169.0,152.9,152.92,152.2,152.26,9169.0
2020-07-13 13:40:00,152.14,152.23,151.87,151.87,14383.0,152.14,152.23,151.87,151.87,14383.0
2020-07-13 13:50:00,151.87,152.03,151.68,151.69,20223.0,151.87,152.03,151.68,151.69,20223.0
2020-07-13 14:00:00,151.66,151.74,150.56,150.59,21224.0,151.66,151.74,150.56,150.59,21224.0
2020-07-13 14:10:00,150.67,150.72,150.2,150.67,14596.0,150.67,150.72,150.2,150.67,14596.0
2020-07-13 14:20:00,150.5,150.54,149.0,149.15,34288.0,150.5,150.54,149.0,149.15,34288.0
2020-07-13 14:30:00,149.11,149.38,148.43,148.96,50471.0,149.11,149.38,148.43,148.96,50471.0
2020-07-13 14:40:00,149.15,149.92,149.15,149.8,19760.0,149.15,149.92,149.15,149.8,19760.0
2020-07-13 14:50:00,149.78,149.94,149.54,149.85,14955.0,149.78,149.94,149.54,149.85,14955.0
2020-07-13 15:00:00,149.83,149.83,148.47,148.67,20668.0,149.83,149.83,148.47,148.67,20668.0
2020-07-13 15:10:00,148.58,148.9,148.33,148.46,25948.0,148.58,148.9,148.33,148.46,25948.0
2020-07-13 15:20:00,148.39,148.55,147.69,147.87,26007.0,148.39,148.55,147.69,147.87,26007.0
2020-07-13 15:30:00,147.83,147.97,146.35,146.86,40190.0,147.83,147.97,146.35,146.86,40190.0
2020-07-13 15:40:00,146.79,147.73,146.74,146.97,62792.0,146.79,147.73,146.74,146.97,62792.0
2020-07-13 15:50:00,146.85,146.95,146.15,146.82,186232.0,146.85,146.95,146.15,146.82,186232.0
2020-07-14 09:30:00,145.27,147.39,144.34,147.28,61319.0,145.27,147.39,144.34,147.28,61319.0
2020-07-14 09:40:00,147.15,147.79,146.18,146.77,22074.0,147.15,147.79,146.18,146.77,22074.0
2020-07-14 09:50:00,146.64,146.94,145.12,146.39,57741.0,146.64,146.94,145.12,146.39,57741.0
2020-07-14 10:00:00,146.31,146.77,145.3,145.85,20780.0,146.31,146.77,145.3,145.85,20780.0
2020-07-14 10:10:00,145.89,146.03,144.54,145.12,52182.0,145.89,146.03,144.54,145.12,52182.0
2020-07-14 10:20:00,145.11,146.59,145.11,146.59,17182.0,145.11,146.59,145.11,146.59,17182.0
2020-07-14 10:30:00,146.55,147.55,146.41,146.89,20987.0,146.55,147.55,146.41,146.89,20987.0
2020-07-14 10:40:00,146.99,148.52,146.99,148.12,54652.0,146.99,148.52,146.99,148.12,54652.0
2020-07-14 10:50:00,148.21,148.53,147.97,148.19,23091.0,148.21,148.53,147.97,148.19,23091.0
2020-07-14 11:00:00,147.72,148.04,147.3,147.84,6472.0,147.72,148.04,147.3,147.84,6472.0
2020-07-14 11:10:00,147.73,148.23,147.46,147.98,9870.0,147.73,148.23,147.46,147.98,9870.0
2020-07-14 11:20:00,148.22,148.44,147.92,148.22,9579.0,148.22,148.44,147.92,148.22,9579.0
2020-07-14 11:30:00,148.17,149.23,148.1,148.73,17754.0,148.17,149.23,148.1,148.73,17754.0
2020-07-14 11:40:00,148.61,149.06,148.5,148.59,10956.0,148.61,149.06,148.5,148.59,10956.0
2020-07-14 11:50:00,148.51,148.64,148.05,148.52,11883.0,148.51,148.64,148.05,148.52,11883.0
2020-07-14 12:00:00,148.54,148.7,148.22,148.22,11648.0,148.54,148.7,148.22,148.22,11648.0
2020-07-14 12:10:00,148.2,148.92,148.16,148.81,14871.0,148.2,148.92,148.16,148.81,14871.0
2020-07-14 12:20:00,148.93,149.11,148.85,148.85,5085.0,148.93,149.11,148.85,148.85,5085.0
2020-07-14 12:30:00,148.91,149.07,148.86,149.06,3587.0,148.91,149.07,148.86,149.06,3587.0
2020-07-14 12:40:00,149.03,149.1,148.83,149.1,4755.0,149.03,149.1,148.83,149.1,4755.0
2020-07-14 12:50:00,149.02,149.03,148.35,148.78,9985.0,149.02,149.03,148.35,148.78,9985.0
2020-07-14 13:00:00,148.74,148.77,148.47,148.59,11811.0,148.74,148.77,148.47,148.59,11811.0
2020-07-14 13:10:00,148.61,149.19,148.54,149.13,7226.0,148.61,149.19,148.54,149.13,7226.0
2020-07-14 13:20:00,149.25,149.4,149.22,149.24,4158.0,149.25,149.4,149.22,149.24,4158.0
2020-07-14 13:30:00,149.28,149.94,149.28,149.88,11707.0,149.28,149.94,149.28,149.88,11707.0
2020-07-14 13:40:00,149.87,150.1,149.71,149.89,10412.0,149.87,150.1,149.71,149.89,10412.0
2020-07-14 13:50:00,149.81,150.39,149.48,149.61,16653.0,149.81,150.39,149.48,149.61,16653.0
2020-07-14 14:00:00,149.55,150.18,149.55,150.09,10550.0,149.55,150.18,149.55,150.09,10550.0
2020-07-14 14:10:00,150.12,150.38,150.04,150.27,28062.0,150.12,150.38,150.04,150.27,28062.0
2020-07-14 14:20:00,150.26,150.93,150.18,150.72,16847.0,150.26,150.93,150.18,150.72,16847.0
2020-07-14 14:30:00,150.68,150.73,150.05,150.25,31511.0,150.68,150.73,150.05,150.25,31511.0
2020-07-14 14:40:00,150.16,150.5,149.94,149.94,13675.0,150.16,150.5,149.94,149.94,13675.0
2020-07-14 14:50:00,149.87,150.1,149.56,150.06,12317.0,149.87,150.1,149.56,150.06,12317.0
2020-07-14 15:00:00,149.99,150.21,149.55,149.71,34564.0,149.99,150.21,149.55,149.71,34564.0
2020-07-14 15:10:00,149.66,149.96,149.1,149.47,22624.0,149.66,149.96,149.1,149.47,22624.0
2020-07-14 15:20:00,149.53,150.18,149.5,150.05,16326.0,149.53,150.18,149.5,150.05,16326.0
2020-07-14 15:30:00,150.0,150.29,149.71,150.11,18747.0,150.0,150.29,149.71,150.11,18747.0
2020-07-14 15:40:00,150.08,150.41,149.96,150.31,20874.0,150.08,150.41,149.96,150.31,20874.0
2020-07-14 15:50:00,150.34,151.28,150.34,151.06,75123.0,150.34,151.28,150.34,151.06,75123.0
2020-07-15 09:30:00,150.02,150.31,148.03,148.5,66848.0,150.02,150.31,148.03,148.5,66848.0
2020-07-15 09:40:00,148.13,149.8,147.95,149.7,21119.0,148.13,149.8,147.95,149.7,21119.0
2020-07-15 09:50:00,149.55,149.82,148.73,149.81,56306.0,149.55,149.82,148.73,149.81,56306.0
2020-07-15 10:00:00,149.81,150.53,149.51,150.08,40889.0,149.81,150.53,149.51,150.08,40889.0
2020-07-15 10:10:00,150.21,150.77,149.66,150.77,15719.0,150.21,150.77,149.66,150.77,15719.0
2020-07-15 10:20:00,150.62,150.97,150.23,150.44,74849.0,150.62,150.97,150.23,150.44,74849.0
2020-07-15 10:30:00,150.46,150.46,149.7,149.89,26093.0,150.46,150.46,149.7,149.89,26093.0
2020-07-15 10:40:00,149.83,150.64,149.77,150.57,27945.0,149.83,150.64,149.77,150.57,27945.0
2020-07-15 10:50:00,150.43,150.56,150.02,150.22,13962.0,150.43,150.56,150.02,150.22,13962.0
2020-07-15 11:00:00,150.25,150.25,149.38,149.88,22541.0,150.25,150.25,149.38,149.88,22541.0
2020-07-15 11:10:00,149.88,149.93,149.41,149.54,21213.0,149.88,149.93,149.41,149.54,21213.0
2020-07-15 11:20:00,149.59,150.26,149.53,150.14,20682.0,149.59,150.26,149.53,150.14,20682.0
2020-07-15 11:30:00,150.13,150.32,149.92,150.23,11570.0,150.13,150.32,149.92,150.23,11570.0
2020-07-15 11:40:00,150.19,150.44,149.74,149.88,20788.0,150.19,150.44,149.74,149.88,20788.0
2020-07-15 11:50:00,149.91,150.39,149.88,149.96,16112.0,149.91,150.39,149.88,149.96,16112.0
2020-07-15 12:00:00,149.85,150.32,149.85,150.02,43034.0,149.85,150.32,149.85,150.02,43034.0
2020-07-15 12:10:00,150.03,150.71,149.89,150.71,13799.0,150.03,150.71,149.89,150.71,13799.0
2020-07-15 12:20:00,150.63,150.63,149.9,150.0,6754.0,150.63,150.63,149.9,150.0,6754.0
2020-07-15 12:30:00,149.99,150.07,149.61,149.76,10820.0,149.99,150.07,149.61,149.76,10820.0
2020-07-15 12:40:00,149.75,150.12,149.66,150.06,5520.0,149.75,150.12,149.66,150.06,5520.0
2020-07-15 12:50:00,150.16,150.36,150.09,150.3,7694.0,150.16,150.36,150.09,150.3,7694.0
2020-07-15 13:00:00,150.3,150.77,150.16,150.77,10667.0,150.3,150.77,150.16,150.77,10667.0
2020-07-15 13:10:00,150.8,151.0,150.43,150.49,11407.0,150.8,151.0,150.43,150.49,11407.0
2020-07-15 13:20:00,150.51,150.62,150.3,150.62,11420.0,150.51,150.62,150.3,150.62,11420.0
2020-07-15 13:30:00,150.68,150.97,150.68,150.85,6142.0,150.68,150.97,150.68,150.85,6142.0
2020-07-15 13:40:00,150.78,150.94,150.7,150.7,8115.0,150.78,150.94,150.7,150.7,8115.0
2020-07-15 13:50:00,150.73,151.03,150.73,150.99,9300.0,150.73,151.03,150.73,150.99,9300.0
2020-07-15 14:00:00,150.98,151.82,150.87,151.72,10596.0,150.98,151.82,150.87,151.72,10596.0
2020-07-15 14:10:00,151.78,152.05,151.66,151.72,10941.0,151.78,152.05,151.66,151.72,10941.0
2020-07-15 14:20:00,151.68,151.68,151.34,151.5,6374.0,151.68,151.68,151.34,151.5,6374.0
2020-07-15 14:30:00,151.57,151.59,151.31,151.41,7445.0,151.57,151.59,151.31,151.41,7445.0
2020-07-15 14:40:00,151.48,151.55,151.18,151.29,5632.0,151.48,151.55,151.18,151.29,5632.0
2020-07-15 14:50:00,151.25,151.27,150.79,151.21,22107.0,151.25,151.27,150.79,151.21,22107.0
2020-07-15 15:00:00,151.08,151.33,150.94,150.95,15114.0,151.08,151.33,150.94,150.95,15114.0
2020-07-15 15:10:00,150.84,151.03,150.65,151.02,12306.0,150.84,151.03,150.65,151.02,12306.0
2020-07-15 15:20:00,151.0,151.45,151.0,151.43,13939.0,151.0,151.45,151.0,151.43,13939.0
2020-07-15 15:30:00,151.45,151.85,151.4,151.7,15624.0,151.45,151.85,151.4,151.7,15624.0
2020-07-15 15:40:00,151.65,151.82,151.51,151.76,24846.0,151.65,151.82,151.51,151.76,24846.0
2020-07-15 15:50:00,151.79,151.79,151.08,151.27,72679.0,151.79,151.79,151.08,151.27,72679.0
2020-07-16 09:30:00,150.52,151.17,150.0,150.48,36733.0,150.52,151.17,150.0,150.48,36733.0
2020-07-16 09:40:00,150.48,151.02,150.08,151.02,10224.0,150.48,151.02,150.08,151.02,10224.0
2020-07-16 09:50:00,150.99,151.16,149.63,149.67,9403.0,150.99,151.16,149.63,149.67,9403.0
2020-07-16 10:00:00,149.77,149.94,149.28,149.84,9505.0,149.77,149.94,149.28,149.84,9505.0
2020-07-16 10:10:00,149.97,150.11,149.63,149.7,6819.0,149.97,150.11,149.63,149.7,6819.0
2020-07-16 10:20:00,149.67,149.77,149.26,149.58,6835.0,149.67,149.77,149.26,149.58,6835.0
2020-07-16 10:30:00,149.59,149.9,149.5,149.74,7879.0,149.59,149.9,149.5,149.74,7879.0
2020-07-16 10:40:00,149.59,149.86,149.5,149.56,3029.0,149.59,149.86,149.5,149.56,3029.0
2020-07-16 10:50:00,149.51,149.55,148.85,148.89,13031.0,149.51,149.55,148.85,148.89,13031.0
2020-07-16 11:00:00,148.89,148.9,148.14,148.44,19842.0,148.89,148.9,148.14,148.44,19842.0
2020-07-16 11:10:00,148.39,148.63,148.19,148.27,8371.0,148.39,148.63,148.19,148.27,8371.0
2020-07-16 11:20:00,148.18,148.54,148.12,148.52,7433.0,148.18,148.54,148.12,148.52,7433.0
2020-07-16 11:30:00,148.67,148.94,148.47,148.81,5483.0,148.67,148.94,148.47,148.81,5483.0
2020-07-16 11:40:00,148.89,148.94,148.71,148.91,4698.0,148.89,148.94,148.71,148.91,4698.0
2020-07-16 11:50:00,149.04,149.04,148.62,149.0,4000.0,149.04,149.04,148.62,149.0,4000.0
2020-07-16 12:00:00,149.12,149.27,148.98,149.09,3865.0,149.12,149.27,148.98,149.09,3865.0
2020-07-16 12:10:00,149.1,149.23,149.03,149.04,4729.0,149.1,149.23,149.03,149.04,4729.0
2020-07-16 12:20:00,149.0,149.04,148.81,148.86,4950.0,149.0,149.04,148.81,148.86,4950.0
2020-07-16 12:30:00,148.83,149.12,148.72,149.11,4536.0,148.83,149.12,148.72,149.11,4536.0
2020-07-16 12:40:00,149.19,149.38,149.19,149.31,5165.0,149.19,149.38,149.19,149.31,5165.0
2020-07-16 12:50:00,149.33,149.7,149.26,149.49,9829.0,149.33,149.7,149.26,149.49,9829.0
2020-07-16 13:00:00,149.51,149.76,149.5,149.68,3400.0,149.51,149.76,149.5,149.68,3400.0
2020-07-16 13:10:00,149.72,149.93,149.71,149.77,3257.0,149.72,149.93,149.71,149.77,3257.0
2020-07-16 13:20:00,149.74,149.89,149.69,149.89,2267.0,149.74,149.89,149.69,149.89,2267.0
2020-07-16 13:30:00,149.85,150.13,149.8,150.01,5154.0,149.85,150.13,149.8,150.01,5154.0
2020-07-16 13:40:00,150.02,150.03,149.61,149.86,4816.0,150.02,150.03,149.61,149.86,4816.0
2020-07-16 13:50:00,149.92,149.92,149.46,149.46,3137.0,149.92,149.92,149.46,149.46,3137.0
2020-07-16 14:00:00,149.48,149.93,149.48,149.89,4010.0,149.48,149.93,149.48,149.89,4010.0
2020-07-16 14:10:00,149.93,150.03,149.78,150.02,5338.0,149.93,150.03,149.78,150.02,5338.0
2020-07-16 14:20:00,150.15,150.24,149.99,149.99,3920.0,150.15,150.24,149.99,149.99,3920.0
2020-07-16 14:30:00,150.0,150.23,150.0,150.14,6564.0,150.0,150.23,150.0,150.14,6564.0
2020-07-16 14:40:00,150.18,150.18,149.61,149.72,8179.0,150.18,150.18,149.61,149.72,8179.0
2020-07-16 14:50:00,149.74,149.84,149.43,149.6,5344.0,149.74,149.84,149.43,149.6,5344.0
2020-07-16 15:00:00,149.56,149.79,149.45,149.64,5843.0,149.56,149.79,149.45,149.64,5843.0
2020-07-16 15:10:00,149.64,149.67,149.43,149.55,8138.0,149.64,149.67,149.43,149.55,8138.0
2020-07-16 15:20:00,149.62,149.86,149.46,149.86,9625.0,149.62,149.86,149.46,149.86,9625.0
2020-07-16 15:30:00,149.84,150.32,149.84,150.32,13623.0,149.84,150.32,149.84,150.32,13623.0
2020-07-16 15:40:00,150.36,150.43,149.79,149.83,17620.0,150.36,150.43,149.79,149.83,17620.0
2020-07-16 15:50:00,149.81,150.36,149.52,150.24,103665.0,149.81,150.36,149.52,150.24,103665.0
2020-07-17 09:30:00,150.68,151.14,150.17,150.49,57373.0,150.68,151.14,150.17,150.49,57373.0
2020-07-17 09:40:00,150.16,150.48,149.19,149.24,11007.0,150.16,150.48,149.19,149.24,11007.0
2020-07-17 09:50:00,149.38,149.97,149.3,149.84,10920.0,149.38,149.97,149.3,149.84,10920.0
2020-07-17 10:00:00,149.61,150.31,149.43,149.57,34137.0,149.61,150.31,149.43,149.57,34137.0
2020-07-17 10:10:00,149.59,149.71,149.0,149.0,11735.0,149.59,149.71,149.0,149.0,11735.0
2020-07-17 10:20:00,149.06,149.41,148.71,148.83,8995.0,149.06,149.41,148.71,148.83,8995.0
2020-07-17 10:30:00,148.99,149.41,148.98,149.41,4213.0,148.99,149.41,148.98,149.41,4213.0
2020-07-17 10:40:00,149.42,149.55,149.28,149.44,15209.0,149.42,149.55,149.28,149.44,15209.0
2020-07-17 10:50:00,149.55,149.71,149.16,149.18,6800.0,149.55,149.71,149.16,149.18,6800.0
2020-07-17 11:00:00,149.21,149.48,149.08,149.43,20408.0,149.21,149.48,149.08,149.43,20408.0
2020-07-17 11:10:00,149.49,149.58,149.35,149.44,5962.0,149.49,149.58,149.35,149.44,5962.0
2020-07-17 11:20:00,149.46,149.86,149.37,149.86,4450.0,149.46,149.86,149.37,149.86,4450.0
2020-07-17 11:30:00,149.79,149.79,149.59,149.69,5220.0,149.79,149.79,149.59,149.69,5220.0
2020-07-17 11:40:00,149.76,149.94,149.49,149.59,4120.0,149.76,149.94,149.49,149.59,4120.0
2020-07-17 11:50:00,149.56,149.86,149.49,149.79,3421.0,149.56,149.86,149.49,149.79,3421.0
2020-07-17 12:00:00,149.79,150.09,149.79,149.98,4863.0,149.79,150.09,149.79,149.98,4863.0
2020-07-17 12:10:00,150.05,150.08,149.93,149.99,3800.0,150.05,150.08,149.93,149.99,3800.0
2020-07-17 12:20:00,149.9,150.02,149.73,149.89,7743.0,149.9,150.02,149.73,149.89,7743.0
2020-07-17 12:30:00,149.95,149.99,149.72,149.99,4637.0,149.95,149.99,149.72,149.99,4637.0
2020-07-17 12:40:00,149.98,150.02,149.85,150.01,3636.0,149.98,150.02,149.85,150.01,3636.0
2020-07-17 12:50:00,149.89,149.98,149.58,149.69,6440.0,149.89,149.98,149.58,149.69,6440.0
2020-07-17 13:00:00,149.73,150.08,149.69,150.0,5625.0,149.73,150.08,149.69,150.0,5625.0
2020-07-17 13:10:00,150.0,150.0,149.65,149.91,10681.0,150.0,150.0,149.65,149.91,10681.0
2020-07-17 13:20:00,149.96,150.21,149.9,150.05,7383.0,149.96,150.21,149.9,150.05,7383.0
2020-07-17 13:30:00,150.01,150.03,149.85,150.03,2882.0,150.01,150.03,149.85,150.03,2882.0
2020-07-17 13:40:00,149.97,150.11,149.97,150.11,6105.0,149.97,150.11,149.97,150.11,6105.0
2020-07-17 13:50:00,150.12,150.13,149.9,149.98,4367.0,150.12,150.13,149.9,149.98,4367.0
2020-07-17 14:00:00,150.02,150.33,150.01,150.17,16298.0,150.02,150.33,150.01,150.17,16298.0
2020-07-17 14:10:00,150.22,150.5,150.16,150.39,5375.0,150.22,150.5,150.16,150.39,5375.0
2020-07-17 14:20:00,150.4,150.55,150.37,150.52,5714.0,150.4,150.55,150.37,150.52,5714.0
2020-07-17 14:30:00,150.58,150.58,150.25,150.48,4595.0,150.58,150.58,150.25,150.48,4595.0
2020-07-17 14:40:00,150.5,150.67,150.46,150.66,19044.0,150.5,150.67,150.46,150.66,19044.0
2020-07-17 14:50:00,150.67,150.91,150.5,150.52,11240.0,150.67,150.91,150.5,150.52,11240.0
2020-07-17 15:00:00,150.52,150.66,150.29,150.45,11814.0,150.52,150.66,150.29,150.45,11814.0
2020-07-17 15:10:00,150.42,150.71,150.42,150.71,7738.0,150.42,150.71,150.42,150.71,7738.0
2020-07-17 15:20:00,150.69,150.71,150.56,150.56,6490.0,150.69,150.71,150.56,150.56,6490.0
2020-07-17 15:30:00,150.56,150.82,150.56,150.65,11003.0,150.56,150.82,150.56,150.65,11003.0
2020-07-17 15:40:00,150.66,150.75,150.52,150.6,17089.0,150.66,150.75,150.52,150.6,17089.0
2020-07-17 15:50:00,150.62,150.62,150.26,150.52,40915.0,150.62,150.62,150.26,150.52,40915.0
2020-07-20 09:30:00,151.14,152.09,150.88,151.36,27969.0,151.14,152.09,150.88,151.36,27969.0
2020-07-20 09:40:00,151.33,152.29,150.97,152.22,8791.0,151.33,152.29,150.97,152.22,8791.0
2020-07-20 09:50:00,152.24,153.08,152.06,152.14,7394.0,152.24,153.08,152.06,152.14,7394.0
2020-07-20 10:00:00,152.22,153.15,152.13,152.87,18138.0,152.22,153.15,152.13,152.87,18138.0
2020-07-20 10:10:00,152.68,153.43,152.68,152.86,18032.0,152.68,153.43,152.68,152.86,18032.0
2020-07-20 10:20:00,152.91,153.37,152.87,153.36,10715.0,152.91,153.37,152.87,153.36,10715.0
2020-07-20 10:30:00,153.28,153.48,152.93,153.38,16576.0,153.28,153.48,152.93,153.38,16576.0
2020-07-20 10:40:00,153.37,153.89,153.23,153.3,10479.0,153.37,153.89,153.23,153.3,10479.0
2020-07-20 10:50:00,153.26,153.26,152.83,152.91,18401.0,153.26,153.26,152.83,152.91,18401.0
2020-07-20 11:00:00,152.95,153.31,152.89,153.09,13300.0,152.95,153.31,152.89,153.09,13300.0
2020-07-20 11:10:00,153.0,153.56,152.95,153.06,6811.0,153.0,153.56,152.95,153.06,6811.0
2020-07-20 11:20:00,153.05,153.17,152.87,153.17,30709.0,153.05,153.17,152.87,153.17,30709.0
2020-07-20 11:30:00,153.33,153.71,153.32,153.55,8801.0,153.33,153.71,153.32,153.55,8801.0
2020-07-20 11:40:00,153.56,153.9,153.46,153.8,7495.0,153.56,153.9,153.46,153.8,7495.0
2020-07-20 11:50:00,153.78,153.94,153.68,153.84,6521.0,153.78,153.94,153.68,153.84,6521.0
2020-07-20 12:00:00,153.89,154.2,153.75,154.16,6710.0,153.89,154.2,153.75,154.16,6710.0
2020-07-20 12:10:00,154.16,154.25,153.84,154.1,11828.0,154.16,154.25,153.84,154.1,11828.0
2020-07-20 12:20:00,154.04,154.08,153.8,153.9,3789.0,154.04,154.08,153.8,153.9,3789.0
2020-07-20 12:30:00,153.91,153.97,153.72,153.9,3893.0,153.91,153.97,153.72,153.9,3893.0
2020-07-20 12:40:00,153.86,154.1,153.82,154.07,7812.0,153.86,154.1,153.82,154.07,7812.0
2020-07-20 12:50:00,154.09,154.41,154.04,154.15,22360.0,154.09,154.41,154.04,154.15,22360.0
2020-07-20 13:00:00,154.19,154.25,154.0,154.22,10605.0,154.19,154.25,154.0,154.22,10605.0
2020-07-20 13:10:00,154.28,154.39,154.12,154.16,6794.0,154.28,154.39,154.12,154.16,6794.0
2020-07-20 13:20:00,154.25,154.57,154.21,154.29,4815.0,154.25,154.57,154.21,154.29,4815.0
2020-07-20 13:30:00,154.42,154.42,154.08,154.12,5950.0,154.42,154.42,154.08,154.12,5950.0
2020-07-20 13:40:00,154.26,154.5,154.11,154.48,5576.0,154.26,154.5,154.11,154.48,5576.0
2020-07-20 13:50:00,154.42,154.47,153.91,153.95,7094.0,154.42,154.47,153.91,153.95,7094.0
2020-07-20 14:00:00,154.06,154.22,153.99,154.09,5095.0,154.06,154.22,153.99,154.09,5095.0
2020-07-20 14:10:00,154.08,154.22,154.08,154.08,2506.0,154.08,154.22,154.08,154.08,2506.0
2020-07-20 14:20:00,154.14,154.32,153.88,154.08,5165.0,154.14,154.32,153.88,154.08,5165.0
2020-07-20 14:30:00,153.94,154.31,153.94,154.16,3885.0,153.94,154.31,153.94,154.16,3885.0
2020-07-20 14:40:00,154.19,154.31,154.05,154.11,4343.0,154.19,154.31,154.05,154.11,4343.0
2020-07-20 14:50:00,154.21,154.33,153.96,154.26,7350.0,154.21,154.33,153.96,154.26,7350.0
2020-07-20 15:00:00,154.23,154.31,154.12,154.12,5827.0,154.23,154.31,154.12,154.12,5827.0
2020-07-20 15:10:00,154.22,154.44,154.06,154.43,11141.0,154.22,154.44,154.06,154.43,11141.0
2020-07-20 15:20:00,154.42,154.77,154.38,154.69,24237.0,154.42,154.77,154.38,154.69,24237.0
2020-07-20 15:30:00,154.69,155.17,154.68,155.16,28698.0,154.69,155.17,154.68,155.16,28698.0
2020-07-20 15:40:00,155.18,155.21,154.61,154.74,34149.0,155.18,155.21,154.61,154.74,34149.0
2020-07-20 15:50:00,154.78,155.14,154.67,154.7,41031.0,154.78,155.14,154.67,154.7,41031.0
2020-07-21 09:30:00,155.63,156.32,153.54,153.59,49057.0,155.63,156.32,153.54,153.59,49057.0
2020-07-21 09:40:00,153.29,153.98,152.45,153.1,43080.0,153.29,153.98,152.45,153.1,43080.0
2020-07-21 09:50:00,153.1,154.43,152.8,154.28,14679.0,153.1,154.43,152.8,154.28,14679.0
2020-07-21 10:00:00,154.18,154.41,153.53,153.96,15230.0,154.18,154.41,153.53,153.96,15230.0
2020-07-21 10:10:00,153.9,155.0,153.6,154.91,8545.0,153.9,155.0,153.6,154.91,8545.0
2020-07-21 10:20:00,154.87,155.05,154.17,154.36,10987.0,154.87,155.05,154.17,154.36,10987.0
2020-07-21 10:30:00,154.42,154.89,154.08,154.08,10768.0,154.42,154.89,154.08,154.08,10768.0
2020-07-21 10:40:00,154.18,154.32,153.74,153.84,11562.0,154.18,154.32,153.74,153.84,11562.0
2020-07-21 10:50:00,153.94,154.52,153.94,154.28,12644.0,153.94,154.52,153.94,154.28,12644.0
2020-07-21 11:00:00,154.35,154.55,153.83,153.84,9345.0,154.35,154.55,153.83,153.84,9345.0
2020-07-21 11:10:00,153.88,154.23,153.37,153.98,8556.0,153.88,154.23,153.37,153.98,8556.0
2020-07-21 11:20:00,153.83,154.04,153.46,153.72,11513.0,153.83,154.04,153.46,153.72,11513.0
2020-07-21 11:30:00,153.75,153.95,153.54,153.65,9826.0,153.75,153.95,153.54,153.65,9826.0
2020-07-21 11:40:00,153.49,153.93,153.22,153.24,6484.0,153.49,153.93,153.22,153.24,6484.0
2020-07-21 11:50:00,153.2,153.61,152.88,153.61,13863.0,153.2,153.61,152.88,153.61,13863.0
2020-07-21 12:00:00,153.51,153.66,153.24,153.33,13936.0,153.51,153.66,153.24,153.33,13936.0
2020-07-21 12:10:00,153.34,153.7,153.34,153.48,5172.0,153.34,153.7,153.34,153.48,5172.0
2020-07-21 12:20:00,153.51,153.9,153.47,153.8,7191.0,153.51,153.9,153.47,153.8,7191.0
2020-07-21 12:30:00,153.73,153.77,153.25,153.26,8485.0,153.73,153.77,153.25,153.26,8485.0
2020-07-21 12:40:00,153.28,153.68,153.04,153.36,6608.0,153.28,153.68,153.04,153.36,6608.0
2020-07-21 12:50:00,153.37,153.58,153.3,153.58,4584.0,153.37,153.58,153.3,153.58,4584.0
2020-07-21 13:00:00,153.56,153.57,153.34,153.34,7181.0,153.56,153.57,153.34,153.34,7181.0
2020-07-21 13:10:00,153.3,153.61,153.28,153.61,8635.0,153.3,153.61,153.28,153.61,8635.0
2020-07-21 13:20:00,153.55,153.72,153.24,153.67,5340.0,153.55,153.72,153.24,153.67,5340.0
2020-07-21 13:30:00,153.75,154.0,153.75,153.82,4584.0,153.75,154.0,153.75,153.82,4584.0
2020-07-21 13:40:00,153.74,154.17,153.74,154.16,3489.0,153.74,154.17,153.74,154.16,3489.0
2020-07-21 13:50:00,154.15,154.4,154.06,154.2,5460.0,154.15,154.4,154.06,154.2,5460.0
2020-07-21 14:00:00,154.11,154.29,154.0,154.29,4514.0,154.11,154.29,154.0,154.29,4514.0
2020-07-21 14:10:00,154.41,154.41,154.09,154.09,5202.0,154.41,154.41,154.09,154.09,5202.0
2020-07-21 14:20:00,154.14,154.38,154.1,154.23,5502.0,154.14,154.38,154.1,154.23,5502.0
2020-07-21 14:30:00,154.28,154.36,154.12,154.19,4418.0,154.28,154.36,154.12,154.19,4418.0
2020-07-21 14:40:00,154.19,154.25,153.81,153.88,6133.0,154.19,154.25,153.81,153.88,6133.0
2020-07-21 14:50:00,153.83,154.15,153.57,153.98,7542.0,153.83,154.15,153.57,153.98,7542.0
2020-07-21 15:00:00,153.91,154.37,153.91,153.98,9533.0,153.91,154.37,153.91,153.98,9533.0
2020-07-21 15:10:00,153.94,153.99,153.35,153.35,10513.0,153.94,153.99,153.35,153.35,10513.0
2020-07-21 15:20:00,153.34,153.55,153.19,153.29,7522.0,153.34,153.55,153.19,153.29,7522.0
2020-07-21 15:30:00,153.38,153.46,152.89,153.05,10123.0,153.38,153.46,152.89,153.05,10123.0
2020-07-21 15:40:00,153.02,153.41,153.01,153.34,10947.0,153.02,153.41,153.01,153.34,10947.0
2020-07-21 15:50:00,153.24,153.24,152.61,153.06,46618.0,153.24,153.24,152.61,153.06,46618.0
2020-07-22 09:30:00,153.58,154.55,153.24,154.2,19660.0,153.58,154.55,153.24,154.2,19660.0
2020-07-22 09:40:00,154.21,154.44,153.79,153.95,17906.0,154.21,154.44,153.79,153.95,17906.0
2020-07-22 09:50:00,154.03,154.75,154.0,154.21,6694.0,154.03,154.75,154.0,154.21,6694.0
2020-07-22 10:00:00,154.4,154.97,154.32,154.32,7411.0,154.4,154.97,154.32,154.32,7411.0
2020-07-22 10:10:00,154.53,154.89,154.39,154.78,4899.0,154.53,154.89,154.39,154.78,4899.0
2020-07-22 10:20:00,154.52,154.56,154.0,154.32,8296.0,154.52,154.56,154.0,154.32,8296.0
2020-07-22 10:30:00,154.25,154.52,154.16,154.39,12579.0,154.25,154.52,154.16,154.39,12579.0
2020-07-22 10:40:00,154.42,154.42,153.54,153.54,17935.0,154.42,154.42,153.54,153.54,17935.0
2020-07-22 10:50:00,153.78,153.81,153.39,153.41,4899.0,153.78,153.81,153.39,153.41,4899.0
2020-07-22 11:00:00,153.43,153.77,153.42,153.47,4180.0,153.43,153.77,153.42,153.47,4180.0
2020-07-22 11:10:00,153.5,153.59,153.09,153.43,7815.0,153.5,153.59,153.09,153.43,7815.0
2020-07-22 11:20:00,153.28,154.27,153.12,154.16,6816.0,153.28,154.27,153.12,154.16,6816.0
2020-07-22 11:30:00,154.18,154.65,154.18,154.65,7653.0,154.18,154.65,154.18,154.65,7653.0
2020-07-22 11:40:00,154.73,154.78,154.44,154.45,6654.0,154.73,154.78,154.44,154.45,6654.0
2020-07-22 11:50:00,154.44,154.51,154.31,154.36,3627.0,154.44,154.51,154.31,154.36,3627.0
2020-07-22 12:00:00,154.5,154.5,153.81,153.82,9545.0,154.5,154.5,153.81,153.82,9545.0
2020-07-22 12:10:00,153.97,154.72,153.89,154.62,10496.0,153.97,154.72,153.89,154.62,10496.0
2020-07-22 12:20:00,154.62,154.89,154.5,154.86,3901.0,154.62,154.89,154.5,154.86,3901.0
2020-07-22 12:30:00,154.88,155.1,154.71,155.03,9413.0,154.88,155.1,154.71,155.03,9413.0
2020-07-22 12:40:00,155.08,155.48,154.98,155.34,21744.0,155.08,155.48,154.98,155.34,21744.0
2020-07-22 12:50:00,155.34,155.39,154.18,154.21,31790.0,155.34,155.39,154.18,154.21,31790.0
2020-07-22 13:00:00,154.28,154.38,153.88,153.94,13040.0,154.28,154.38,153.88,153.94,13040.0
2020-07-22 13:10:00,153.98,154.08,153.56,154.08,22670.0,153.98,154.08,153.56,154.08,22670.0
2020-07-22 13:20:00,154.24,154.3,153.75,154.0,6821.0,154.24,154.3,153.75,154.0,6821.0
2020-07-22 13:30:00,154.13,154.14,153.84,154.14,7521.0,154.13,154.14,153.84,154.14,7521.0
2020-07-22 13:40:00,154.11,154.36,153.92,153.92,7997.0,154.11,154.36,153.92,153.92,7997.0
2020-07-22 13:50:00,153.93,153.99,153.39,153.53,9839.0,153.93,153.99,153.39,153.53,9839.0
2020-07-22 14:00:00,153.55,153.94,153.55,153.79,6629.0,153.55,153.94,153.55,153.79,6629.0
2020-07-22 14:10:00,153.79,153.91,153.73,153.84,4853.0,153.79,153.91,153.73,153.84,4853.0
2020-07-22 14:20:00,153.77,153.93,153.7,153.92,4566.0,153.77,153.93,153.7,153.92,4566.0
2020-07-22 14:30:00,153.91,153.95,153.77,153.94,4674.0,153.91,153.95,153.77,153.94,4674.0
2020-07-22 14:40:00,153.92,153.99,153.86,153.9,4847.0,153.92,153.99,153.86,153.9,4847.0
2020-07-22 14:50:00,153.92,153.92,153.67,153.67,3462.0,153.92,153.92,153.67,153.67,3462.0
2020-07-22 15:00:00,153.68,153.83,153.64,153.79,4543.0,153.68,153.83,153.64,153.79,4543.0
2020-07-22 15:10:00,153.8,154.26,153.74,154.11,8523.0,153.8,154.26,153.74,154.11,8523.0
2020-07-22 15:20:00,154.07,154.16,153.87,153.87,4370.0,154.07,154.16,153.87,153.87,4370.0
2020-07-22 15:30:00,153.9,154.16,153.84,154.16,7484.0,153.9,154.16,153.84,154.16,7484.0
2020-07-22 15:40:00,154.21,154.28,153.96,154.2,22371.0,154.21,154.28,153.96,154.2,22371.0
2020-07-22 15:50:00,154.22,154.31,153.78,154.05,52326.0,154.22,154.31,153.78,154.05,52326.0
2020-07-23 09:30:00,155.51,155.88,154.1,154.19,47885.0,155.51,155.88,154.1,154.19,47885.0
2020-07-23 09:40:00,154.25,154.65,153.61,154.65,28243.0,154.25,154.65,153.61,154.65,28243.0
2020-07-23 09:50:00,154.65,155.11,154.48,154.61,7872.0,154.65,155.11,154.48,154.61,7872.0
2020-07-23 10:00:00,154.53,154.66,154.08,154.55,16489.0,154.53,154.66,154.08,154.55,16489.0
2020-07-23 10:10:00,154.56,154.62,153.51,153.61,17602.0,154.56,154.62,153.51,153.61,17602.0
2020-07-23 10:20:00,153.65,154.12,153.46,154.12,10514.0,153.65,154.12,153.46,154.12,10514.0
2020-07-23 10:30:00,154.06,155.06,154.05,154.86,11436.0,154.06,155.06,154.05,154.86,11436.0
2020-07-23 10:40:00,154.97,155.29,154.92,155.2,19525.0,154.97,155.29,154.92,155.2,19525.0
2020-07-23 10:50:00,155.16,155.24,154.79,154.97,8476.0,155.16,155.24,154.79,154.97,8476.0
2020-07-23 11:00:00,155.0,155.35,154.59,154.76,13924.0,155.0,155.35,154.59,154.76,13924.0
2020-07-23 11:10:00,154.84,155.1,154.7,154.88,12165.0,154.84,155.1,154.7,154.88,12165.0
2020-07-23 11:20:00,154.88,154.89,154.39,154.4,9727.0,154.88,154.89,154.39,154.4,9727.0
2020-07-23 11:30:00,154.44,154.9,154.24,154.88,10923.0,154.44,154.9,154.24,154.88,10923.0
2020-07-23 11:40:00,154.8,154.8,154.5,154.59,4061.0,154.8,154.8,154.5,154.59,4061.0
2020-07-23 11:50:00,154.58,154.58,154.15,154.22,6338.0,154.58,154.58,154.15,154.22,6338.0
2020-07-23 12:00:00,154.19,154.2,153.81,153.85,5748.0,154.19,154.2,153.81,153.85,5748.0
2020-07-23 12:10:00,153.82,153.9,153.43,153.43,12344.0,153.82,153.9,153.43,153.43,12344.0
2020-07-23 12:20:00,153.38,153.49,153.2,153.27,6510.0,153.38,153.49,153.2,153.27,6510.0
2020-07-23 12:30:00,153.35,153.35,152.83,152.94,7267.0,153.35,153.35,152.83,152.94,7267.0
2020-07-23 12:40:00,152.96,153.26,152.95,152.96,5350.0,152.96,153.26,152.95,152.96,5350.0
2020-07-23 12:50:00,153.0,153.28,152.5,153.0,7588.0,153.0,153.28,152.5,153.0,7588.0
2020-07-23 13:00:00,153.12,153.55,153.09,153.36,5921.0,153.12,153.55,153.09,153.36,5921.0
2020-07-23 13:10:00,153.36,153.45,152.89,152.9,8854.0,153.36,153.45,152.89,152.9,8854.0
2020-07-23 13:20:00,152.93,152.93,152.35,152.67,8156.0,152.93,152.93,152.35,152.67,8156.0
2020-07-23 13:30:00,152.65,152.74,152.24,152.55,10224.0,152.65,152.74,152.24,152.55,10224.0
2020-07-23 13:40:00,152.56,152.56,151.7,151.85,9852.0,152.56,152.56,151.7,151.85,9852.0
2020-07-23 13:50:00,151.8,152.02,151.64,151.92,7185.0,151.8,152.02,151.64,151.92,7185.0
2020-07-23 14:00:00,151.98,152.03,151.55,151.77,11743.0,151.98,152.03,151.55,151.77,11743.0
2020-07-23 14:10:00,151.63,151.93,151.3,151.86,11265.0,151.63,151.93,151.3,151.86,11265.0
2020-07-23 14:20:00,151.79,152.28,151.74,152.04,8381.0,151.79,152.28,151.74,152.04,8381.0
2020-07-23 14:30:00,152.03,152.11,151.19,151.19,13365.0,152.03,152.11,151.19,151.19,13365.0
2020-07-23 14:40:00,151.19,151.66,151.17,151.66,16352.0,151.19,151.66,151.17,151.66,16352.0
2020-07-23 14:50:00,151.6,151.85,151.46,151.58,13458.0,151.6,151.85,151.46,151.58,13458.0
2020-07-23 15:00:00,151.67,151.76,151.33,151.41,7149.0,151.67,151.76,151.33,151.41,7149.0
2020-07-23 15:10:00,151.41,151.75,151.25,151.62,10881.0,151.41,151.75,151.25,151.62,10881.0
2020-07-23 15:20:00,151.64,151.84,151.25,151.35,11683.0,151.64,151.84,151.25,151.35,11683.0
2020-07-23 15:30:00,151.31,151.88,151.11,151.58,12417.0,151.31,151.88,151.11,151.58,12417.0
2020-07-23 15:40:00,151.56,151.87,151.49,151.56,18314.0,151.56,151.87,151.49,151.56,18314.0
2020-07-23 15:50:00,151.26,151.56,151.02,151.5,53079.0,151.26,151.56,151.02,151.5,53079.0
2020-07-24 09:30:00,150.04,150.54,148.88,149.17,27045.0,150.04,150.54,148.88,149.17,27045.0
2020-07-24 09:40:00,149.53,150.14,149.16,149.55,8796.0,149.53,150.14,149.16,149.55,8796.0
2020-07-24 09:50:00,149.42,150.21,149.16,150.08,14234.0,149.42,150.21,149.16,150.08,14234.0
2020-07-24 10:00:00,150.17,150.73,149.94,150.73,10049.0,150.17,150.73,149.94,150.73,10049.0
2020-07-24 10:10:00,150.62,151.18,150.44,151.05,19499.0,150.62,151.18,150.44,151.05,19499.0
2020-07-24 10:20:00,151.27,151.91,151.23,151.84,22650.0,151.27,151.91,151.23,151.84,22650.0
2020-07-24 10:30:00,151.85,153.19,151.74,153.14,82110.0,151.85,153.19,151.74,153.14,82110.0
2020-07-24 10:40:00,153.16,154.03,153.0,153.91,48525.0,153.16,154.03,153.0,153.91,48525.0
2020-07-24 10:50:00,153.85,155.23,153.85,154.91,33407.0,153.85,155.23,153.85,154.91,33407.0
2020-07-24 11:00:00,154.98,155.19,154.54,154.94,29413.0,154.98,155.19,154.54,154.94,29413.0
2020-07-24 11:10:00,154.96,155.48,153.32,155.17,45752.0,154.96,155.48,153.32,155.17,45752.0
2020-07-24 11:20:00,155.29,156.13,155.29,155.86,20496.0,155.29,156.13,155.29,155.86,20496.0
2020-07-24 11:30:00,155.91,156.03,155.57,155.68,18804.0,155.91,156.03,155.57,155.68,18804.0
2020-07-24 11:40:00,155.72,156.44,155.72,155.94,18148.0,155.72,156.44,155.72,155.94,18148.0
2020-07-24 11:50:00,155.89,156.68,155.34,156.65,37736.0,155.89,156.68,155.34,156.65,37736.0
2020-07-24 12:00:00,156.6,156.64,155.54,155.85,52080.0,156.6,156.64,155.54,155.85,52080.0
2020-07-24 12:10:00,155.85,156.08,155.42,155.56,37113.0,155.85,156.08,155.42,155.56,37113.0
2020-07-24 12:20:00,155.55,155.93,155.47,155.92,17119.0,155.55,155.93,155.47,155.92,17119.0
2020-07-24 12:30:00,155.8,156.0,155.6,155.95,17809.0,155.8,156.0,155.6,155.95,17809.0
2020-07-24 12:40:00,155.91,156.05,155.5,155.92,27470.0,155.91,156.05,155.5,155.92,27470.0
2020-07-24 12:50:00,155.82,155.98,155.56,155.92,14775.0,155.82,155.98,155.56,155.92,14775.0
2020-07-24 13:00:00,155.91,156.19,155.49,155.8,29480.0,155.91,156.19,155.49,155.8,29480.0
2020-07-24 13:10:00,155.7,155.74,154.94,155.12,20656.0,155.7,155.74,154.94,155.12,20656.0
2020-07-24 13:20:00,155.19,155.5,154.82,155.47,19265.0,155.19,155.5,154.82,155.47,19265.0
2020-07-24 13:30:00,155.42,155.6,154.69,154.87,24408.0,155.42,155.6,154.69,154.87,24408.0
2020-07-24 13:40:00,154.92,156.06,154.92,156.05,20191.0,154.92,156.06,154.92,156.05,20191.0
2020-07-24 13:50:00,156.06,156.28,155.8,155.84,12956.0,156.06,156.28,155.8,155.84,12956.0
2020-07-24 14:00:00,155.88,156.4,155.63,156.0,11237.0,155.88,156.4,155.63,156.0,11237.0
2020-07-24 14:10:00,155.97,156.0,155.66,155.67,8135.0,155.97,156.0,155.66,155.67,8135.0
2020-07-24 14:20:00,155.72,155.99,155.71,155.97,6904.0,155.72,155.99,155.71,155.97,6904.0
2020-07-24 14:30:00,156.01,156.12,155.41,156.12,12992.0,156.01,156.12,155.41,156.12,12992.0
2020-07-24 14:40:00,156.09,156.45,156.06,156.22,29090.0,156.09,156.45,156.06,156.22,29090.0
2020-07-24 14:50:00,156.23,156.58,155.61,155.81,26744.0,156.23,156.58,155.61,155.81,26744.0
2020-07-24 15:00:00,155.81,156.35,155.67,156.3,22125.0,155.81,156.35,155.67,156.3,22125.0
2020-07-24 15:10:00,156.28,156.38,155.63,155.7,27767.0,156.28,156.38,155.63,155.7,27767.0
2020-07-24 15:20:00,155.76,156.11,155.52,155.53,29015.0,155.76,156.11,155.52,155.53,29015.0
2020-07-24 15:30:00,155.55,155.8,155.32,155.64,34141.0,155.55,155.8,155.32,155.64,34141.0
2020-07-24 15:40:00,155.67,155.74,155.17,155.38,21093.0,155.67,155.74,155.17,155.38,21093.0
2020-07-24 15:50:00,155.31,156.14,155.07,156.1,109786.0,155.31,156.14,155.07,156.1,109786.0
2020-07-27 09:30:00,157.16,160.22,157.16,160.09,87287.0,157.16,160.22,157.16,160.09,87287.0
2020-07-27 09:40:00,160.09,160.1,159.3,159.71,48895.0,160.09,160.1,159.3,159.71,48895.0
2020-07-27 09:50:00,159.97,159.97,158.14,159.13,49824.0,159.97,159.97,158.14,159.13,49824.0
2020-07-27 10:00:00,159.09,160.26,159.02,159.35,39911.0,159.09,160.26,159.02,159.35,39911.0
2020-07-27 10:10:00,159.41,159.77,158.5,158.53,20202.0,159.41,159.77,158.5,158.53,20202.0
2020-07-27 10:20:00,158.66,159.02,158.09,158.32,24353.0,158.66,159.02,158.09,158.32,24353.0
2020-07-27 10:30:00,158.45,158.82,157.94,158.5,11840.0,158.45,158.82,157.94,158.5,11840.0
2020-07-27 10:40:00,158.44,158.61,158.16,158.21,5341.0,158.44,158.61,158.16,158.21,5341.0
2020-07-27 10:50:00,158.16,158.41,157.67,157.73,15300.0,158.16,158.41,157.67,157.73,15300.0
2020-07-27 11:00:00,157.74,157.98,157.47,157.83,11910.0,157.74,157.98,157.47,157.83,11910.0
2020-07-27 11:10:00,157.75,157.79,157.27,157.72,15667.0,157.75,157.79,157.27,157.72,15667.0
2020-07-27 11:20:00,157.7,157.71,156.67,156.91,12151.0,157.7,157.71,156.67,156.91,12151.0
2020-07-27 11:30:00,156.93,157.39,156.81,156.99,8015.0,156.93,157.39,156.81,156.99,8015.0
2020-07-27 11:40:00,157.0,157.4,156.92,157.34,7547.0,157.0,157.4,156.92,157.34,7547.0
2020-07-27 11:50:00,157.27,157.61,156.98,157.34,11671.0,157.27,157.61,156.98,157.34,11671.0
2020-07-27 12:00:00,157.34,157.56,157.31,157.52,8003.0,157.34,157.56,157.31,157.52,8003.0
2020-07-27 12:10:00,157.67,157.92,157.61,157.78,7825.0,157.67,157.92,157.61,157.78,7825.0
2020-07-27 12:20:00,157.75,157.86,157.64,157.82,4242.0,157.75,157.86,157.64,157.82,4242.0
2020-07-27 12:30:00,157.84,158.44,157.7,158.38,10776.0,157.84,158.44,157.7,158.38,10776.0
2020-07-27 12:40:00,158.4,158.45,158.28,158.39,5649.0,158.4,158.45,158.28,158.39,5649.0
2020-07-27 12:50:00,158.32,158.56,158.26,158.56,5738.0,158.32,158.56,158.26,158.56,5738.0
2020-07-27 13:00:00,158.56,158.66,158.37,158.41,5080.0,158.56,158.66,158.37,158.41,5080.0
2020-07-27 13:10:00,158.4,158.84,158.34,158.72,7932.0,158.4,158.84,158.34,158.72,7932.0
2020-07-27 13:20:00,158.81,159.0,158.66,158.92,5263.0,158.81,159.0,158.66,158.92,5263.0
2020-07-27 13:30:00,158.87,158.97,158.59,158.8,8294.0,158.87,158.97,158.59,158.8,8294.0
2020-07-27 13:40:00,158.81,158.81,158.55,158.69,5321.0,158.81,158.81,158.55,158.69,5321.0
2020-07-27 13:50:00,158.71,158.82,158.64,158.78,6725.0,158.71,158.82,158.64,158.78,6725.0
2020-07-27 14:00:00,158.82,159.15,158.8,159.11,6359.0,158.82,159.15,158.8,159.11,6359.0
2020-07-27 14:10:00,159.15,159.34,159.09,159.28,8212.0,159.15,159.34,159.09,159.28,8212.0
2020-07-27 14:20:00,159.32,159.74,159.26,159.74,8241.0,159.32,159.74,159.26,159.74,8241.0
2020-07-27 14:30:00,159.83,159.86,159.6,159.6,10800.0,159.83,159.86,159.6,159.6,10800.0
2020-07-27 14:40:00,159.6,159.6,159.0,159.04,5365.0,159.6,159.6,159.0,159.04,5365.0
2020-07-27 14:50:00,159.06,159.18,158.91,159.06,6965.0,159.06,159.18,158.91,159.06,6965.0
2020-07-27 15:00:00,159.08,159.96,159.08,159.75,10221.0,159.08,159.96,159.08,159.75,10221.0
2020-07-27 15:10:00,159.77,159.77,159.52,159.7,9706.0,159.77,159.77,159.52,159.7,9706.0
2020-07-27 15:20:00,159.72,159.94,159.72,159.89,13232.0,159.72,159.94,159.72,159.89,13232.0
2020-07-27 15:30:00,159.88,159.95,159.42,159.48,15900.0,159.88,159.95,159.42,159.48,15900.0
2020-07-27 15:40:00,159.5,159.88,159.42,159.64,28244.0,159.5,159.88,159.42,159.64,28244.0
2020-07-27 15:50:00,159.59,159.68,159.08,159.24,78018.0,159.59,159.68,159.08,159.24,78018.0
2020-07-28 09:30:00,158.07,158.53,156.53,157.08,27481.0,158.07,158.53,156.53,157.08,27481.0
2020-07-28 09:40:00,157.11,158.25,156.98,157.96,10695.0,157.11,158.25,156.98,157.96,10695.0
2020-07-28 09:50:00,157.79,158.0,156.89,157.89,8168.0,157.79,158.0,156.89,157.89,8168.0
2020-07-28 10:00:00,157.85,157.86,157.09,157.39,11831.0,157.85,157.86,157.09,157.39,11831.0
2020-07-28 10:10:00,157.45,158.0,157.45,157.87,6471.0,157.45,158.0,157.45,157.87,6471.0
2020-07-28 10:20:00,158.1,158.61,158.1,158.3,4675.0,158.1,158.61,158.1,158.3,4675.0
2020-07-28 10:30:00,158.27,158.36,157.92,158.29,6210.0,158.27,158.36,157.92,158.29,6210.0
2020-07-28 10:40:00,158.36,158.47,158.09,158.47,6974.0,158.36,158.47,158.09,158.47,6974.0
2020-07-28 10:50:00,158.52,158.94,158.43,158.93,8118.0,158.52,158.94,158.43,158.93,8118.0
2020-07-28 11:00:00,158.93,158.93,158.18,158.27,7216.0,158.93,158.93,158.18,158.27,7216.0
2020-07-28 11:10:00,158.23,158.78,157.96,158.53,8139.0,158.23,158.78,157.96,158.53,8139.0
2020-07-28 11:20:00,158.5,158.54,158.22,158.39,5851.0,158.5,158.54,158.22,158.39,5851.0
2020-07-28 11:30:00,158.41,158.62,158.33,158.5,5568.0,158.41,158.62,158.33,158.5,5568.0
2020-07-28 11:40:00,158.65,158.73,158.4,158.57,5572.0,158.65,158.73,158.4,158.57,5572.0
2020-07-28 11:50:00,158.46,158.62,157.93,158.05,6575.0,158.46,158.62,157.93,158.05,6575.0
2020-07-28 12:00:00,158.03,158.4,157.91,158.32,7294.0,158.03,158.4,157.91,158.32,7294.0
2020-07-28 12:10:00,158.35,158.67,158.35,158.63,7683.0,158.35,158.67,158.35,158.63,7683.0
2020-07-28 12:20:00,158.63,158.7,158.44,158.55,10724.0,158.63,158.7,158.44,158.55,10724.0
2020-07-28 12:30:00,158.54,158.57,158.25,158.3,9108.0,158.54,158.57,158.25,158.3,9108.0
2020-07-28 12:40:00,158.28,158.68,158.28,158.54,9222.0,158.28,158.68,158.28,158.54,9222.0
2020-07-28 12:50:00,158.58,158.6,158.34,158.4,9391.0,158.58,158.6,158.34,158.4,9391.0
2020-07-28 13:00:00,158.45,158.53,158.25,158.49,8247.0,158.45,158.53,158.25,158.49,8247.0
2020-07-28 13:10:00,158.52,158.52,158.32,158.42,8473.0,158.52,158.52,158.32,158.42,8473.0
2020-07-28 13:20:00,158.43,158.59,158.33,158.34,9248.0,158.43,158.59,158.33,158.34,9248.0
2020-07-28 13:30:00,158.34,158.5,158.04,158.35,13704.0,158.34,158.5,158.04,158.35,13704.0
2020-07-28 13:40:00,158.25,158.26,158.11,158.22,4951.0,158.25,158.26,158.11,158.22,4951.0
2020-07-28 13:50:00,158.18,158.23,158.05,158.13,6535.0,158.18,158.23,158.05,158.13,6535.0
2020-07-28 14:00:00,158.15,158.15,157.5,157.59,7615.0,158.15,158.15,157.5,157.59,7615.0
2020-07-28 14:10:00,157.61,157.65,157.45,157.57,7795.0,157.61,157.65,157.45,157.57,7795.0
2020-07-28 14:20:00,157.56,157.76,157.49,157.52,7885.0,157.56,157.76,157.49,157.52,7885.0
2020-07-28 14:30:00,157.51,157.55,157.34,157.41,7053.0,157.51,157.55,157.34,157.41,7053.0
2020-07-28 14:40:00,157.39,157.47,157.12,157.2,11821.0,157.39,157.47,157.12,157.2,11821.0
2020-07-28 14:50:00,157.21,157.27,156.77,156.9,13175.0,157.21,157.27,156.77,156.9,13175.0
2020-07-28 15:00:00,156.94,156.95,156.35,156.47,15210.0,156.94,156.95,156.35,156.47,15210.0
2020-07-28 15:10:00,156.44,156.58,156.21,156.58,12479.0,156.44,156.58,156.21,156.58,12479.0
2020-07-28 15:20:00,156.58,156.74,156.4,156.44,9325.0,156.58,156.74,156.4,156.44,9325.0
2020-07-28 15:30:00,156.4,156.62,156.22,156.22,17132.0,156.4,156.62,156.22,156.22,17132.0
2020-07-28 15:40:00,156.23,156.49,156.21,156.46,18593.0,156.23,156.49,156.21,156.46,18593.0
2020-07-28 15:50:00,156.41,156.47,156.02,156.39,55662.0,156.41,156.47,156.02,156.39,55662.0
2020-07-29 09:30:00,157.56,157.76,157.16,157.64,18357.0,157.56,157.76,157.16,157.64,18357.0
2020-07-29 09:40:00,157.37,157.74,156.86,156.89,7937.0,157.37,157.74,156.86,156.89,7937.0
2020-07-29 09:50:00,156.92,157.42,156.92,156.96,5268.0,156.92,157.42,156.92,156.96,5268.0
2020-07-29 10:00:00,156.96,157.94,156.95,157.72,7316.0,156.96,157.94,156.95,157.72,7316.0
2020-07-29 10:10:00,157.53,157.72,157.02,157.46,3207.0,157.53,157.72,157.02,157.46,3207.0
2020-07-29 10:20:00,157.38,157.81,157.24,157.67,5148.0,157.38,157.81,157.24,157.67,5148.0
2020-07-29 10:30:00,157.66,157.99,157.37,157.8,15600.0,157.66,157.99,157.37,157.8,15600.0
2020-07-29 10:40:00,157.8,157.81,157.41,157.65,6052.0,157.8,157.81,157.41,157.65,6052.0
2020-07-29 10:50:00,157.62,157.81,157.52,157.57,4322.0,157.62,157.81,157.52,157.57,4322.0
2020-07-29 11:00:00,157.62,158.03,157.51,157.98,5086.0,157.62,158.03,157.51,157.98,5086.0
2020-07-29 11:10:00,157.97,158.17,157.93,158.06,5171.0,157.97,158.17,157.93,158.06,5171.0
2020-07-29 11:20:00,158.05,158.18,157.91,157.95,4222.0,158.05,158.18,157.91,157.95,4222.0
2020-07-29 11:30:00,157.95,157.96,157.64,157.64,7788.0,157.95,157.96,157.64,157.64,7788.0
2020-07-29 11:40:00,157.56,157.93,157.48,157.71,4788.0,157.56,157.93,157.48,157.71,4788.0
2020-07-29 11:50:00,157.71,157.77,157.56,157.63,4393.0,157.71,157.77,157.56,157.63,4393.0
2020-07-29 12:00:00,157.51,157.51,157.08,157.13,8844.0,157.51,157.51,157.08,157.13,8844.0
2020-07-29 12:10:00,157.23,157.44,157.1,157.4,3422.0,157.23,157.44,157.1,157.4,3422.0
2020-07-29 12:20:00,157.44,157.73,157.4,157.45,11880.0,157.44,157.73,157.4,157.45,11880.0
2020-07-29 12:30:00,157.46,157.86,157.43,157.86,6481.0,157.46,157.86,157.43,157.86,6481.0
2020-07-29 12:40:00,157.85,157.88,157.67,157.77,3829.0,157.85,157.88,157.67,157.77,3829.0
2020-07-29 12:50:00,157.76,157.86,157.62,157.63,10712.0,157.76,157.86,157.62,157.63,10712.0
2020-07-29 13:00:00,157.65,157.74,157.39,157.58,4846.0,157.65,157.74,157.39,157.58,4846.0
2020-07-29 13:10:00,157.53,157.79,157.48,157.66,4109.0,157.53,157.79,157.48,157.66,4109.0
2020-07-29 13:20:00,157.67,157.9,157.64,157.66,6523.0,157.67,157.9,157.64,157.66,6523.0
2020-07-29 13:30:00,157.65,157.72,157.53,157.72,5296.0,157.65,157.72,157.53,157.72,5296.0
2020-07-29 13:40:00,157.67,157.89,157.67,157.86,3400.0,157.67,157.89,157.67,157.86,3400.0
2020-07-29 13:50:00,157.91,157.91,157.65,157.68,3431.0,157.91,157.91,157.65,157.68,3431.0
2020-07-29 14:00:00,157.6,157.87,157.46,157.87,6817.0,157.6,157.87,157.46,157.87,6817.0
2020-07-29 14:10:00,157.93,158.1,157.91,158.02,3675.0,157.93,158.1,157.91,158.02,3675.0
2020-07-29 14:20:00,158.01,158.28,158.01,158.28,7157.0,158.01,158.28,158.01,158.28,7157.0
2020-07-29 14:30:00,158.34,158.76,158.33,158.76,4904.0,158.34,158.76,158.33,158.76,4904.0
2020-07-29 14:40:00,158.71,159.21,158.7,159.18,8064.0,158.71,159.21,158.7,159.18,8064.0
2020-07-29 14:50:00,159.12,159.24,158.27,158.27,28766.0,159.12,159.24,158.27,158.27,28766.0
2020-07-29 15:00:00,158.27,158.36,157.76,158.2,5258.0,158.27,158.36,157.76,158.2,5258.0
2020-07-29 15:10:00,158.22,158.56,158.03,158.11,4112.0,158.22,158.56,158.03,158.11,4112.0
2020-07-29 15:20:00,158.15,158.68,158.15,158.47,5890.0,158.15,158.68,158.15,158.47,5890.0
2020-07-29 15:30:00,158.39,158.72,158.32,158.67,11799.0,158.39,158.72,158.32,158.67,11799.0
2020-07-29 15:40:00,158.62,158.65,158.29,158.5,20855.0,158.62,158.65,158.29,158.5,20855.0
2020-07-29 15:50:00,158.32,158.4,157.71,157.82,100254.0,158.32,158.4,157.71,157.82,100254.0
2020-07-30 09:30:00,156.7,157.77,156.35,156.71,17279.0,156.7,157.77,156.35,156.71,17279.0
2020-07-30 09:40:00,156.84,157.63,156.73,157.29,7456.0,156.84,157.63,156.73,157.29,7456.0
2020-07-30 09:50:00,157.28,157.44,156.81,157.05,13499.0,157.28,157.44,156.81,157.05,13499.0
2020-07-30 10:00:00,156.95,157.21,156.71,157.04,29149.0,156.95,157.21,156.71,157.04,29149.0
2020-07-30 10:10:00,156.97,156.98,156.27,156.3,12633.0,156.97,156.98,156.27,156.3,12633.0
2020-07-30 10:20:00,156.29,156.84,155.92,156.84,13326.0,156.29,156.84,155.92,156.84,13326.0
2020-07-30 10:30:00,156.73,157.03,156.68,156.94,19529.0,156.73,157.03,156.68,156.94,19529.0
2020-07-30 10:40:00,156.96,157.1,156.89,156.92,32855.0,156.96,157.1,156.89,156.92,32855.0
2020-07-30 10:50:00,156.86,157.6,156.71,157.26,10147.0,156.86,157.6,156.71,157.26,10147.0
2020-07-30 11:00:00,157.26,158.01,157.18,157.95,10398.0,157.26,158.01,157.18,157.95,10398.0
2020-07-30 11:10:00,158.01,158.04,157.65,158.0,15801.0,158.01,158.04,157.65,158.0,15801.0
2020-07-30 11:20:00,157.93,158.45,157.74,158.45,13599.0,157.93,158.45,157.74,158.45,13599.0
2020-07-30 11:30:00,158.43,159.27,158.33,159.16,12761.0,158.43,159.27,158.33,159.16,12761.0
2020-07-30 11:40:00,159.2,159.75,159.15,159.65,11198.0,159.2,159.75,159.15,159.65,11198.0
2020-07-30 11:50:00,159.65,159.77,159.41,159.56,13452.0,159.65,159.77,159.41,159.56,13452.0
2020-07-30 12:00:00,159.65,160.0,159.56,160.0,18256.0,159.65,160.0,159.56,160.0,18256.0
2020-07-30 12:10:00,160.07,160.55,159.86,160.27,24776.0,160.07,160.55,159.86,160.27,24776.0
2020-07-30 12:20:00,160.3,160.36,159.76,159.83,23865.0,160.3,160.36,159.76,159.83,23865.0
2020-07-30 12:30:00,159.86,159.88,159.29,159.45,10784.0,159.86,159.88,159.29,159.45,10784.0
2020-07-30 12:40:00,159.45,159.75,159.39,159.53,11268.0,159.45,159.75,159.39,159.53,11268.0
2020-07-30 12:50:00,159.52,159.78,159.49,159.78,9282.0,159.52,159.78,159.49,159.78,9282.0
2020-07-30 13:00:00,159.7,159.84,159.53,159.82,7448.0,159.7,159.84,159.53,159.82,7448.0
2020-07-30 13:10:00,159.85,160.14,159.78,160.04,20183.0,159.85,160.14,159.78,160.04,20183.0
2020-07-30 13:20:00,160.05,160.35,159.88,159.98,28580.0,160.05,160.35,159.88,159.98,28580.0
2020-07-30 13:30:00,159.95,160.02,159.64,159.69,10355.0,159.95,160.02,159.64,159.69,10355.0
2020-07-30 13:40:00,159.71,159.97,159.71,159.8,7343.0,159.71,159.97,159.71,159.8,7343.0
2020-07-30 13:50:00,159.8,160.03,159.8,159.96,5065.0,159.8,160.03,159.8,159.96,5065.0
2020-07-30 14:00:00,160.0,160.05,159.83,160.0,10254.0,160.0,160.05,159.83,160.0,10254.0
2020-07-30 14:10:00,159.91,159.94,159.62,159.73,7112.0,159.91,159.94,159.62,159.73,7112.0
2020-07-30 14:20:00,159.74,159.93,159.59,159.89,6515.0,159.74,159.93,159.59,159.89,6515.0
2020-07-30 14:30:00,159.96,160.0,159.81,160.0,6252.0,159.96,160.0,159.81,160.0,6252.0
2020-07-30 14:40:00,160.0,160.05,159.9,160.0,14487.0,160.0,160.05,159.9,160.0,14487.0
2020-07-30 14:50:00,160.02,160.02,159.8,159.9,8862.0,160.02,160.02,159.8,159.9,8862.0
2020-07-30 15:00:00,159.83,160.0,159.55,159.61,9625.0,159.83,160.0,159.55,159.61,9625.0
2020-07-30 15:10:00,159.63,160.0,159.63,159.88,13339.0,159.63,160.0,159.63,159.88,13339.0
2020-07-30 15:20:00,159.92,160.0,159.69,159.93,14751.0,159.92,160.0,159.69,159.93,14751.0
2020-07-30 15:30:00,159.91,160.0,159.71,159.83,17680.0,159.91,160.0,159.71,159.83,17680.0
2020-07-30 15:40:00,159.83,159.89,159.52,159.52,18293.0,159.83,159.89,159.52,159.52,18293.0
2020-07-30 15:50:00,159.57,159.83,159.42,159.55,69670.0,159.57,159.83,159.42,159.55,69670.0
2020-07-31 09:30:00,163.92,164.0,160.28,160.68,101113.0,163.92,164.0,160.28,160.68,101113.0
2020-07-31 09:40:00,160.99,162.86,160.92,161.95,37302.0,160.99,162.86,160.92,161.95,37302.0
2020-07-31 09:50:00,161.89,161.94,160.13,161.34,46288.0,161.89,161.94,160.13,161.34,46288.0
2020-07-31 10:00:00,161.29,161.32,160.61,160.74,25855.0,161.29,161.32,160.61,160.74,25855.0
2020-07-31 10:10:00,160.66,160.82,160.07,160.66,36321.0,160.66,160.82,160.07,160.66,36321.0
2020-07-31 10:20:00,160.6,161.96,160.35,161.25,28281.0,160.6,161.96,160.35,161.25,28281.0
2020-07-31 10:30:00,161.29,161.99,161.16,161.99,12431.0,161.29,161.99,161.16,161.99,12431.0
2020-07-31 10:40:00,161.93,161.99,160.96,161.55,29524.0,161.93,161.99,160.96,161.55,29524.0
2020-07-31 10:50:00,161.51,161.51,160.66,160.99,20117.0,161.51,161.51,160.66,160.99,20117.0
2020-07-31 11:00:00,161.05,161.87,160.88,161.42,10475.0,161.05,161.87,160.88,161.42,10475.0
2020-07-31 11:10:00,161.46,162.45,161.46,162.37,22121.0,161.46,162.45,161.46,162.37,22121.0
2020-07-31 11:20:00,162.39,162.59,161.57,161.9,17513.0,162.39,162.59,161.57,161.9,17513.0
2020-07-31 11:30:00,161.87,162.28,161.59,162.28,17944.0,161.87,162.28,161.59,162.28,17944.0
2020-07-31 11:40:00,162.44,162.52,161.82,161.95,17562.0,162.44,162.52,161.82,161.95,17562.0
2020-07-31 11:50:00,161.98,162.39,161.5,161.68,11084.0,161.98,162.39,161.5,161.68,11084.0
2020-07-31 12:00:00,161.57,161.66,161.23,161.29,15586.0,161.57,161.66,161.23,161.29,15586.0
2020-07-31 12:10:00,161.31,162.03,161.31,161.68,19957.0,161.31,162.03,161.31,161.68,19957.0
2020-07-31 12:20:00,161.82,161.88,161.4,161.72,9055.0,161.82,161.88,161.4,161.72,9055.0
2020-07-31 12:30:00,161.66,161.66,160.6,160.65,12279.0,161.66,161.66,160.6,160.65,12279.0
2020-07-31 12:40:00,160.65,161.07,160.61,160.8,16774.0,160.65,161.07,160.61,160.8,16774.0
2020-07-31 12:50:00,160.73,161.03,160.46,160.46,23768.0,160.73,161.03,160.46,160.46,23768.0
2020-07-31 13:00:00,160.33,160.77,160.33,160.67,49592.0,160.33,160.77,160.33,160.67,49592.0
2020-07-31 13:10:00,160.7,160.86,160.47,160.75,27373.0,160.7,160.86,160.47,160.75,27373.0
2020-07-31 13:20:00,160.7,161.22,160.7,161.13,23550.0,160.7,161.22,160.7,161.13,23550.0
2020-07-31 13:30:00,161.08,161.08,160.68,161.02,19229.0,161.08,161.08,160.68,161.02,19229.0
2020-07-31 13:40:00,160.97,161.36,160.91,161.36,15092.0,160.97,161.36,160.91,161.36,15092.0
2020-07-31 13:50:00,161.37,161.49,161.11,161.23,24874.0,161.37,161.49,161.11,161.23,24874.0
2020-07-31 14:00:00,161.21,161.74,161.13,161.26,69156.0,161.21,161.74,161.13,161.26,69156.0
2020-07-31 14:10:00,161.18,161.35,160.67,161.03,27650.0,161.18,161.35,160.67,161.03,27650.0
2020-07-31 14:20:00,161.01,161.68,161.01,161.65,17133.0,161.01,161.68,161.01,161.65,17133.0
2020-07-31 14:30:00,161.65,162.13,161.5,162.01,26671.0,161.65,162.13,161.5,162.01,26671.0
2020-07-31 14:40:00,162.06,162.47,161.86,162.2,18202.0,162.06,162.47,161.86,162.2,18202.0
2020-07-31 14:50:00,162.22,162.95,162.22,162.67,18339.0,162.22,162.95,162.22,162.67,18339.0
2020-07-31 15:00:00,162.64,163.28,162.64,162.97,24631.0,162.64,163.28,162.64,162.97,24631.0
2020-07-31 15:10:00,162.94,162.98,162.61,162.96,21138.0,162.94,162.98,162.61,162.96,21138.0
2020-07-31 15:20:00,163.0,163.31,162.96,163.21,24861.0,163.0,163.31,162.96,163.21,24861.0
2020-07-31 15:30:00,163.21,163.48,162.88,162.88,31362.0,163.21,163.48,162.88,162.88,31362.0
2020-07-31 15:40:00,162.92,163.73,162.91,163.53,38909.0,162.92,163.73,162.91,163.53,38909.0
2020-07-31 15:50:00,163.55,164.11,163.42,164.05,134330.0,163.55,164.11,163.42,164.05,134330.0
2020-08-03 09:30:00,165.64,165.93,164.38,165.05,113124.0,165.64,165.93,164.38,165.05,113124.0
2020-08-03 09:40:00,165.1,165.28,164.25,164.47,60444.0,165.1,165.28,164.25,164.47,60444.0
2020-08-03 09:50:00,164.5,165.98,164.4,165.89,70105.0,164.5,165.98,164.4,165.89,70105.0
2020-08-03 10:00:00,166.0,166.87,165.6,165.82,90835.0,166.0,166.87,165.6,165.82,90835.0
2020-08-03 10:10:00,165.87,166.42,165.51,166.42,50551.0,165.87,166.42,165.51,166.42,50551.0
2020-08-03 10:20:00,166.49,166.93,166.0,166.72,38371.0,166.49,166.93,166.0,166.72,38371.0
2020-08-03 10:30:00,166.8,167.52,166.8,167.47,74389.0,166.8,167.52,166.8,167.47,74389.0
2020-08-03 10:40:00,167.43,167.54,166.18,166.47,33656.0,167.43,167.54,166.18,166.47,33656.0
2020-08-03 10:50:00,166.44,167.25,166.44,166.85,24384.0,166.44,167.25,166.44,166.85,24384.0
2020-08-03 11:00:00,166.89,168.06,166.89,167.85,99640.0,166.89,168.06,166.89,167.85,99640.0
2020-08-03 11:10:00,167.82,168.66,167.8,168.09,79788.0,167.82,168.66,167.8,168.09,79788.0
2020-08-03 11:20:00,168.13,168.49,167.56,168.06,37285.0,168.13,168.49,167.56,168.06,37285.0
2020-08-03 11:30:00,168.11,168.67,168.0,168.53,38678.0,168.11,168.67,168.0,168.53,38678.0
2020-08-03 11:40:00,168.51,168.9,168.05,168.66,47975.0,168.51,168.9,168.05,168.66,47975.0
2020-08-03 11:50:00,168.68,168.73,167.55,168.55,38781.0,168.68,168.73,167.55,168.55,38781.0
2020-08-03 12:00:00,168.48,168.48,167.84,167.9,27622.0,168.48,168.48,167.84,167.9,27622.0
2020-08-03 12:10:00,167.97,168.41,167.35,167.43,66148.0,167.97,168.41,167.35,167.43,66148.0
2020-08-03 12:20:00,167.42,167.45,166.76,166.76,31927.0,167.42,167.45,166.76,166.76,31927.0
2020-08-03 12:30:00,166.79,167.6,166.79,167.31,33822.0,166.79,167.6,166.79,167.31,33822.0
2020-08-03 12:40:00,167.33,167.43,167.09,167.31,32524.0,167.33,167.43,167.09,167.31,32524.0
2020-08-03 12:50:00,167.24,167.41,166.93,167.24,38095.0,167.24,167.41,166.93,167.24,38095.0
2020-08-03 13:00:00,167.24,168.16,167.12,167.97,35716.0,167.24,168.16,167.12,167.97,35716.0
2020-08-03 13:10:00,167.78,167.88,166.86,167.68,41277.0,167.78,167.88,166.86,167.68,41277.0
2020-08-03 13:20:00,167.68,168.07,167.68,167.9,29186.0,167.68,168.07,167.68,167.9,29186.0
2020-08-03 13:30:00,167.86,167.9,167.47,167.65,9898.0,167.86,167.9,167.47,167.65,9898.0
2020-08-03 13:40:00,167.67,168.14,167.39,168.14,29702.0,167.67,168.14,167.39,168.14,29702.0
2020-08-03 13:50:00,168.04,168.12,167.69,167.87,15017.0,168.04,168.12,167.69,167.87,15017.0
2020-08-03 14:00:00,167.93,168.0,167.5,167.52,11217.0,167.93,168.0,167.5,167.52,11217.0
2020-08-03 14:10:00,167.5,167.54,167.06,167.07,34727.0,167.5,167.54,167.06,167.07,34727.0
2020-08-03 14:20:00,167.06,167.28,166.71,167.12,46191.0,167.06,167.28,166.71,167.12,46191.0
2020-08-03 14:30:00,167.27,167.85,167.03,167.48,49748.0,167.27,167.85,167.03,167.48,49748.0
2020-08-03 14:40:00,167.49,167.65,167.2,167.56,24532.0,167.49,167.65,167.2,167.56,24532.0
2020-08-03 14:50:00,167.55,168.78,167.47,168.37,137759.0,167.55,168.78,167.47,168.37,137759.0
2020-08-03 15:00:00,168.4,169.19,168.33,168.81,125065.0,168.4,169.19,168.33,168.81,125065.0
2020-08-03 15:10:00,168.82,168.82,167.87,168.09,78734.0,168.82,168.82,167.87,168.09,78734.0
2020-08-03 15:20:00,168.14,168.47,168.01,168.12,63531.0,168.14,168.47,168.01,168.12,63531.0
2020-08-03 15:30:00,168.14,168.44,167.84,168.42,60512.0,168.14,168.44,167.84,168.42,60512.0
2020-08-03 15:40:00,168.39,168.44,167.89,167.95,109106.0,168.39,168.44,167.89,167.95,109106.0
2020-08-03 15:50:00,167.94,168.6,167.57,167.68,224960.0,167.94,168.6,167.57,167.68,224960.0
2020-08-04 09:30:00,175.64,180.61,172.33,173.5,629726.0,175.64,180.61,172.33,173.5,629726.0
2020-08-04 09:40:00,173.56,174.75,172.5,173.2,314780.0,173.56,174.75,172.5,173.2,314780.0
2020-08-04 09:50:00,173.16,174.25,172.05,173.99,253557.0,173.16,174.25,172.05,173.99,253557.0
2020-08-04 10:00:00,173.87,174.4,172.5,174.16,159076.0,173.87,174.4,172.5,174.16,159076.0
2020-08-04 10:10:00,174.15,174.23,172.16,172.97,161654.0,174.15,174.23,172.16,172.97,161654.0
2020-08-04 10:20:00,172.87,173.7,172.5,173.58,79384.0,172.87,173.7,172.5,173.58,79384.0
2020-08-04 10:30:00,173.52,174.59,172.66,174.21,88014.0,173.52,174.59,172.66,174.21,88014.0
2020-08-04 10:40:00,174.32,175.4,174.08,175.18,103904.0,174.32,175.4,174.08,175.18,103904.0
2020-08-04 10:50:00,175.19,175.95,174.5,175.54,109817.0,175.19,175.95,174.5,175.54,109817.0
2020-08-04 11:00:00,175.49,175.96,175.24,175.68,71517.0,175.49,175.96,175.24,175.68,71517.0
2020-08-04 11:10:00,175.69,176.16,174.66,176.09,74601.0,175.69,176.16,174.66,176.09,74601.0
2020-08-04 11:20:00,176.07,176.9,175.1,175.63,69844.0,176.07,176.9,175.1,175.63,69844.0
2020-08-04 11:30:00,175.74,176.29,175.44,176.03,30202.0,175.74,176.29,175.44,176.03,30202.0
2020-08-04 11:40:00,176.06,176.06,174.82,175.02,31283.0,176.06,176.06,174.82,175.02,31283.0
2020-08-04 11:50:00,175.0,175.38,174.8,174.99,27169.0,175.0,175.38,174.8,174.99,27169.0
2020-08-04 12:00:00,174.99,175.47,174.66,174.67,23822.0,174.99,175.47,174.66,174.67,23822.0
2020-08-04 12:10:00,174.78,174.82,174.38,174.65,27746.0,174.78,174.82,174.38,174.65,27746.0
2020-08-04 12:20:00,174.7,175.5,174.64,175.28,33501.0,174.7,175.5,174.64,175.28,33501.0
2020-08-04 12:30:00,175.29,176.24,175.29,175.9,90314.0,175.29,176.24,175.29,175.9,90314.0
2020-08-04 12:40:00,175.87,176.75,175.86,176.4,45693.0,175.87,176.75,175.86,176.4,45693.0
2020-08-04 12:50:00,176.38,177.38,176.35,176.98,41029.0,176.38,177.38,176.35,176.98,41029.0
2020-08-04 13:00:00,177.0,177.04,176.16,176.8,52854.0,177.0,177.04,176.16,176.8,52854.0
2020-08-04 13:10:00,176.8,177.02,176.38,176.75,40225.0,176.8,177.02,176.38,176.75,40225.0
2020-08-04 13:20:00,176.76,176.79,175.93,176.28,33552.0,176.76,176.79,175.93,176.28,33552.0
2020-08-04 13:30:00,176.27,176.54,175.54,175.55,38099.0,176.27,176.54,175.54,175.55,38099.0
2020-08-04 13:40:00,175.46,176.57,175.15,176.55,42967.0,175.46,176.57,175.15,176.55,42967.0
2020-08-04 13:50:00,176.52,176.96,175.72,175.75,38052.0,176.52,176.96,175.72,175.75,38052.0
2020-08-04 14:00:00,175.86,176.08,175.48,175.85,29939.0,175.86,176.08,175.48,175.85,29939.0
2020-08-04 14:10:00,175.94,176.1,175.37,175.9,27330.0,175.94,176.1,175.37,175.9,27330.0
2020-08-04 14:20:00,175.84,175.92,175.39,175.59,16069.0,175.84,175.92,175.39,175.59,16069.0
2020-08-04 14:30:00,175.6,175.66,175.22,175.57,28739.0,175.6,175.66,175.22,175.57,28739.0
2020-08-04 14:40:00,175.5,175.84,175.28,175.64,30729.0,175.5,175.84,175.28,175.64,30729.0
2020-08-04 14:50:00,175.69,176.15,175.65,176.08,20660.0,175.69,176.15,175.65,176.08,20660.0
2020-08-04 15:00:00,176.01,176.99,175.99,176.59,29469.0,176.01,176.99,175.99,176.59,29469.0
2020-08-04 15:10:00,176.56,176.64,176.41,176.53,19983.0,176.56,176.64,176.41,176.53,19983.0
2020-08-04 15:20:00,176.52,177.05,176.51,176.69,44571.0,176.52,177.05,176.51,176.69,44571.0
2020-08-04 15:30:00,176.72,177.42,176.63,177.38,60858.0,176.72,177.42,176.63,177.38,60858.0
2020-08-04 15:40:00,177.4,177.57,177.12,177.41,77403.0,177.4,177.57,177.12,177.41,77403.0
2020-08-04 15:50:00,177.35,177.62,176.54,177.62,163605.0,177.35,177.62,176.54,177.62,163605.0
2020-08-05 09:30:00,175.67,177.06,172.8,173.22,121031.0,175.67,177.06,172.8,173.22,121031.0
2020-08-05 09:40:00,173.22,173.22,171.34,173.18,141461.0,173.22,173.22,171.34,173.18,141461.0
2020-08-05 09:50:00,173.18,173.98,172.45,173.43,44197.0,173.18,173.98,172.45,173.43,44197.0
2020-08-05 10:00:00,173.88,174.37,173.24,173.7,47947.0,173.88,174.37,173.24,173.7,47947.0
2020-08-05 10:10:00,173.81,174.48,173.33,173.61,44104.0,173.81,174.48,173.33,173.61,44104.0
2020-08-05 10:20:00,173.59,174.69,173.07,174.68,34990.0,173.59,174.69,173.07,174.68,34990.0
2020-08-05 10:30:00,174.69,174.71,172.58,173.76,36036.0,174.69,174.71,172.58,173.76,36036.0
2020-08-05 10:40:00,173.67,174.94,173.57,174.71,25599.0,173.67,174.94,173.57,174.71,25599.0
2020-08-05 10:50:00,174.78,175.66,174.66,175.53,34889.0,174.78,175.66,174.66,175.53,34889.0
2020-08-05 11:00:00,175.53,175.84,175.36,175.72,28961.0,175.53,175.84,175.36,175.72,28961.0
2020-08-05 11:10:00,175.72,175.72,175.01,175.07,32083.0,175.72,175.72,175.01,175.07,32083.0
2020-08-05 11:20:00,175.08,175.42,174.63,174.74,20403.0,175.08,175.42,174.63,174.74,20403.0
2020-08-05 11:30:00,174.65,175.19,174.65,175.02,10934.0,174.65,175.19,174.65,175.02,10934.0
2020-08-05 11:40:00,175.05,175.06,174.57,174.84,19534.0,175.05,175.06,174.57,174.84,19534.0
2020-08-05 11:50:00,174.91,175.21,174.71,174.76,14298.0,174.91,175.21,174.71,174.76,14298.0
2020-08-05 12:00:00,174.76,175.18,174.66,175.08,18655.0,174.76,175.18,174.66,175.08,18655.0
2020-08-05 12:10:00,175.1,175.58,174.9,175.58,12659.0,175.1,175.58,174.9,175.58,12659.0
2020-08-05 12:20:00,175.59,175.59,175.18,175.28,13813.0,175.59,175.59,175.18,175.28,13813.0
2020-08-05 12:30:00,175.33,175.89,175.33,175.36,18443.0,175.33,175.89,175.33,175.36,18443.0
2020-08-05 12:40:00,175.42,175.89,175.42,175.84,12456.0,175.42,175.89,175.42,175.84,12456.0
2020-08-05 12:50:00,175.8,176.17,175.66,176.07,24706.0,175.8,176.17,175.66,176.07,24706.0
2020-08-05 13:00:00,176.16,176.45,176.02,176.44,10437.0,176.16,176.45,176.02,176.44,10437.0
2020-08-05 13:10:00,176.55,176.72,176.3,176.53,14014.0,176.55,176.72,176.3,176.53,14014.0
2020-08-05 13:20:00,176.51,176.73,176.42,176.46,12901.0,176.51,176.73,176.42,176.46,12901.0
2020-08-05 13:30:00,176.48,176.87,176.45,176.65,18261.0,176.48,176.87,176.45,176.65,18261.0
2020-08-05 13:40:00,176.7,176.7,176.26,176.44,17458.0,176.7,176.7,176.26,176.44,17458.0
2020-08-05 13:50:00,176.52,176.79,176.36,176.79,26316.0,176.52,176.79,176.36,176.79,26316.0
2020-08-05 14:00:00,176.77,176.9,176.5,176.52,15669.0,176.77,176.9,176.5,176.52,15669.0
2020-08-05 14:10:00,176.56,176.7,176.34,176.56,15257.0,176.56,176.7,176.34,176.56,15257.0
2020-08-05 14:20:00,176.58,176.67,176.44,176.65,17067.0,176.58,176.67,176.44,176.65,17067.0
2020-08-05 14:30:00,176.63,176.73,176.21,176.34,17292.0,176.63,176.73,176.21,176.34,17292.0
2020-08-05 14:40:00,176.3,176.37,176.09,176.19,17225.0,176.3,176.37,176.09,176.19,17225.0
2020-08-05 14:50:00,176.18,176.48,176.1,176.47,18515.0,176.18,176.48,176.1,176.47,18515.0
2020-08-05 15:00:00,176.43,176.59,176.16,176.22,16578.0,176.43,176.59,176.16,176.22,16578.0
2020-08-05 15:10:00,176.25,176.3,175.84,175.84,10076.0,176.25,176.3,175.84,175.84,10076.0
2020-08-05 15:20:00,175.8,176.05,175.58,176.01,15812.0,175.8,176.05,175.58,176.01,15812.0
2020-08-05 15:30:00,176.06,176.26,175.81,176.11,13866.0,176.06,176.26,175.81,176.11,13866.0
2020-08-05 15:40:00,176.13,176.14,175.65,175.69,24139.0,176.13,176.14,175.65,175.69,24139.0
2020-08-05 15:50:00,175.61,176.23,175.55,176.07,70406.0,175.61,176.23,175.55,176.07,70406.0
2020-08-06 09:30:00,176.31,176.8,175.01,176.8,49097.0,176.31,176.8,175.01,176.8,49097.0
2020-08-06 09:40:00,176.79,177.28,175.83,175.85,23504.0,176.79,177.28,175.83,175.85,23504.0
2020-08-06 09:50:00,175.77,175.93,175.21,175.8,9969.0,175.77,175.93,175.21,175.8,9969.0
2020-08-06 10:00:00,175.74,175.8,175.01,175.11,29947.0,175.74,175.8,175.01,175.11,29947.0
2020-08-06 10:10:00,175.12,175.98,174.9,175.41,21976.0,175.12,175.98,174.9,175.41,21976.0
2020-08-06 10:20:00,175.36,175.49,174.45,174.63,21226.0,175.36,175.49,174.45,174.63,21226.0
2020-08-06 10:30:00,174.51,175.07,174.42,174.42,22872.0,174.51,175.07,174.42,174.42,22872.0
2020-08-06 10:40:00,174.51,174.83,174.5,174.67,24736.0,174.51,174.83,174.5,174.67,24736.0
2020-08-06 10:50:00,174.64,175.07,174.11,174.94,43705.0,174.64,175.07,174.11,174.94,43705.0
2020-08-06 11:00:00,175.0,175.3,174.92,175.12,15368.0,175.0,175.3,174.92,175.12,15368.0
2020-08-06 11:10:00,175.09,175.15,174.82,174.96,15441.0,175.09,175.15,174.82,174.96,15441.0
2020-08-06 11:20:00,175.0,175.15,174.69,175.0,15470.0,175.0,175.15,174.69,175.0,15470.0
2020-08-06 11:30:00,175.02,175.5,175.02,175.37,14833.0,175.02,175.5,175.02,175.37,14833.0
2020-08-06 11:40:00,175.31,175.66,175.31,175.36,7369.0,175.31,175.66,175.31,175.36,7369.0
2020-08-06 11:50:00,175.28,175.39,175.09,175.2,7778.0,175.28,175.39,175.09,175.2,7778.0
2020-08-06 12:00:00,175.26,175.79,175.14,175.69,12693.0,175.26,175.79,175.14,175.69,12693.0
2020-08-06 12:10:00,175.7,175.7,175.28,175.36,12933.0,175.7,175.7,175.28,175.36,12933.0
2020-08-06 12:20:00,175.41,175.64,175.31,175.5,8989.0,175.41,175.64,175.31,175.5,8989.0
2020-08-06 12:30:00,175.35,175.82,175.35,175.66,7396.0,175.35,175.82,175.35,175.66,7396.0
2020-08-06 12:40:00,175.66,175.9,175.56,175.9,8973.0,175.66,175.9,175.56,175.9,8973.0
2020-08-06 12:50:00,175.87,175.99,175.68,175.97,8911.0,175.87,175.99,175.68,175.97,8911.0
2020-08-06 13:00:00,175.91,176.21,175.83,176.06,10745.0,175.91,176.21,175.83,176.06,10745.0
2020-08-06 13:10:00,176.13,176.46,176.11,176.46,8365.0,176.13,176.46,176.11,176.46,8365.0
2020-08-06 13:20:00,176.43,176.61,176.23,176.23,10755.0,176.43,176.61,176.23,176.23,10755.0
2020-08-06 13:30:00,176.26,176.41,176.14,176.39,5732.0,176.26,176.41,176.14,176.39,5732.0
2020-08-06 13:40:00,176.45,176.58,176.13,176.58,10064.0,176.45,176.58,176.13,176.58,10064.0
2020-08-06 13:50:00,176.56,177.22,176.55,177.18,22217.0,176.56,177.22,176.55,177.18,22217.0
2020-08-06 14:00:00,177.22,177.55,177.18,177.33,20844.0,177.22,177.55,177.18,177.33,20844.0
2020-08-06 14:10:00,177.33,177.54,177.16,177.31,13422.0,177.33,177.54,177.16,177.31,13422.0
2020-08-06 14:20:00,177.33,177.64,177.18,177.57,10611.0,177.33,177.64,177.18,177.57,10611.0
2020-08-06 14:30:00,177.54,177.89,177.27,177.81,11904.0,177.54,177.89,177.27,177.81,11904.0
2020-08-06 14:40:00,177.79,177.88,177.59,177.69,13878.0,177.79,177.88,177.59,177.69,13878.0
2020-08-06 14:50:00,177.74,177.76,177.29,177.3,12767.0,177.74,177.76,177.29,177.3,12767.0
2020-08-06 15:00:00,177.3,177.35,176.96,177.07,9001.0,177.3,177.35,176.96,177.07,9001.0
2020-08-06 15:10:00,177.13,177.52,177.08,177.5,9349.0,177.13,177.52,177.08,177.5,9349.0
2020-08-06 15:20:00,177.46,177.55,177.0,177.07,9893.0,177.46,177.55,177.0,177.07,9893.0
2020-08-06 15:30:00,177.05,177.44,177.05,177.39,15959.0,177.05,177.44,177.05,177.39,15959.0
2020-08-06 15:40:00,177.36,177.53,177.07,177.27,35027.0,177.36,177.53,177.07,177.27,35027.0
2020-08-06 15:50:00,177.22,177.49,177.13,177.34,48531.0,177.22,177.49,177.13,177.34,48531.0
2020-08-07 09:30:00,175.32,176.42,175.2,175.52,36356.0,175.32,176.42,175.2,175.52,36356.0
2020-08-07 09:40:00,175.7,176.55,175.51,175.58,18537.0,175.7,176.55,175.51,175.58,18537.0
2020-08-07 09:50:00,175.82,176.2,175.12,175.88,13114.0,175.82,176.2,175.12,175.88,13114.0
2020-08-07 10:00:00,175.85,175.85,174.95,175.51,18743.0,175.85,175.85,174.95,175.51,18743.0
2020-08-07 10:10:00,175.45,175.97,175.45,175.68,16347.0,175.45,175.97,175.45,175.68,16347.0
2020-08-07 10:20:00,175.56,175.78,175.31,175.38,12069.0,175.56,175.78,175.31,175.38,12069.0
2020-08-07 10:30:00,175.41,175.57,175.1,175.13,19909.0,175.41,175.57,175.1,175.13,19909.0
2020-08-07 10:40:00,175.22,175.26,174.78,175.06,14371.0,175.22,175.26,174.78,175.06,14371.0
2020-08-07 10:50:00,175.01,175.71,174.87,175.71,33274.0,175.01,175.71,174.87,175.71,33274.0
2020-08-07 11:00:00,175.71,175.78,175.29,175.44,21265.0,175.71,175.78,175.29,175.44,21265.0
2020-08-07 11:10:00,175.47,175.59,174.8,174.93,13177.0,175.47,175.59,174.8,174.93,13177.0
2020-08-07 11:20:00,174.95,175.38,174.95,175.11,16915.0,174.95,175.38,174.95,175.11,16915.0
2020-08-07 11:30:00,175.16,175.46,175.16,175.44,10167.0,175.16,175.46,175.16,175.44,10167.0
2020-08-07 11:40:00,175.36,175.72,175.26,175.6,14167.0,175.36,175.72,175.26,175.6,14167.0
2020-08-07 11:50:00,175.59,175.66,174.94,174.95,12817.0,175.59,175.66,174.94,174.95,12817.0
2020-08-07 12:00:00,174.93,175.27,174.72,174.82,17642.0,174.93,175.27,174.72,174.82,17642.0
2020-08-07 12:10:00,174.87,175.36,174.87,175.25,10475.0,174.87,175.36,174.87,175.25,10475.0
2020-08-07 12:20:00,175.2,175.26,175.0,175.09,5429.0,175.2,175.26,175.0,175.09,5429.0
2020-08-07 12:30:00,175.04,175.04,174.56,174.56,8314.0,175.04,175.04,174.56,174.56,8314.0
2020-08-07 12:40:00,174.52,174.52,173.78,173.97,20810.0,174.52,174.52,173.78,173.97,20810.0
2020-08-07 12:50:00,174.03,174.19,173.57,173.63,11349.0,174.03,174.19,173.57,173.63,11349.0
2020-08-07 13:00:00,173.54,173.63,172.73,172.73,29818.0,173.54,173.63,172.73,172.73,29818.0
2020-08-07 13:10:00,172.67,172.85,172.28,172.36,19006.0,172.67,172.85,172.28,172.36,19006.0
2020-08-07 13:20:00,172.34,172.48,171.91,172.42,26106.0,172.34,172.48,171.91,172.42,26106.0
2020-08-07 13:30:00,172.35,173.3,172.32,173.21,6815.0,172.35,173.3,172.32,173.21,6815.0
2020-08-07 13:40:00,173.22,173.32,172.37,172.5,17787.0,173.22,173.32,172.37,172.5,17787.0
2020-08-07 13:50:00,172.37,172.65,172.32,172.41,12978.0,172.37,172.65,172.32,172.41,12978.0
2020-08-07 14:00:00,172.46,172.9,172.16,172.28,19885.0,172.46,172.9,172.16,172.28,19885.0
2020-08-07 14:10:00,172.4,172.8,172.25,172.36,7017.0,172.4,172.8,172.25,172.36,7017.0
2020-08-07 14:20:00,172.33,172.4,171.76,171.8,13437.0,172.33,172.4,171.76,171.8,13437.0
2020-08-07 14:30:00,171.81,172.3,171.64,172.25,9359.0,171.81,172.3,171.64,172.25,9359.0
2020-08-07 14:40:00,172.22,172.59,172.08,172.55,12555.0,172.22,172.59,172.08,172.55,12555.0
2020-08-07 14:50:00,172.45,172.94,172.39,172.94,15082.0,172.45,172.94,172.39,172.94,15082.0
2020-08-07 15:00:00,172.87,173.66,172.87,173.66,11510.0,172.87,173.66,172.87,173.66,11510.0
2020-08-07 15:10:00,173.58,173.88,173.22,173.87,20909.0,173.58,173.88,173.22,173.87,20909.0
2020-08-07 15:20:00,173.83,174.2,173.78,173.95,17745.0,173.83,174.2,173.78,173.95,17745.0
2020-08-07 15:30:00,173.96,174.63,173.83,174.63,22755.0,173.96,174.63,173.83,174.63,22755.0
2020-08-07 15:40:00,174.59,174.77,174.18,174.68,39184.0,174.59,174.77,174.18,174.68,39184.0
2020-08-07 15:50:00,174.59,174.97,174.25,174.92,134823.0,174.59,174.97,174.25,174.92,134823.0
2020-08-10 09:30:00,175.1,175.5,173.76,174.56,24660.0,175.1,175.5,173.76,174.56,24660.0
2020-08-10 09:40:00,174.54,174.62,173.14,173.34,18327.0,174.54,174.62,173.14,173.34,18327.0
2020-08-10 09:50:00,173.5,173.61,172.85,173.19,51321.0,173.5,173.61,172.85,173.19,51321.0
2020-08-10 10:00:00,173.38,173.49,172.61,173.22,44897.0,173.38,173.49,172.61,173.22,44897.0
2020-08-10 10:10:00,173.22,173.67,172.99,173.67,19352.0,173.22,173.67,172.99,173.67,19352.0
2020-08-10 10:20:00,173.6,173.83,172.99,173.66,25180.0,173.6,173.83,172.99,173.66,25180.0
2020-08-10 10:30:00,173.58,173.58,172.89,173.11,34632.0,173.58,173.58,172.89,173.11,34632.0
2020-08-10 10:40:00,173.14,173.21,171.87,171.87,30688.0,173.14,173.21,171.87,171.87,30688.0
2020-08-10 10:50:00,171.98,173.04,171.91,172.62,20714.0,171.98,173.04,171.91,172.62,20714.0
2020-08-10 11:00:00,172.57,173.33,172.39,173.02,16219.0,172.57,173.33,172.39,173.02,16219.0
2020-08-10 11:10:00,172.97,174.15,172.96,173.31,29444.0,172.97,174.15,172.96,173.31,29444.0
2020-08-10 11:20:00,173.42,173.69,173.22,173.69,5788.0,173.42,173.69,173.22,173.69,5788.0
2020-08-10 11:30:00,173.65,173.82,173.3,173.32,6084.0,173.65,173.82,173.3,173.32,6084.0
2020-08-10 11:40:00,173.19,173.4,172.79,173.19,7140.0,173.19,173.4,172.79,173.19,7140.0
2020-08-10 11:50:00,173.21,173.85,173.21,173.74,7051.0,173.21,173.85,173.21,173.74,7051.0
2020-08-10 12:00:00,173.85,174.16,173.65,174.13,13343.0,173.85,174.16,173.65,174.13,13343.0
2020-08-10 12:10:00,174.09,174.22,173.84,174.08,9154.0,174.09,174.22,173.84,174.08,9154.0
2020-08-10 12:20:00,174.12,174.16,173.41,173.41,15539.0,174.12,174.16,173.41,173.41,15539.0
2020-08-10 12:30:00,173.43,173.51,173.13,173.48,5965.0,173.43,173.51,173.13,173.48,5965.0
2020-08-10 12:40:00,173.54,174.32,173.46,174.31,9505.0,173.54,174.32,173.46,174.31,9505.0
2020-08-10 12:50:00,174.43,174.78,174.43,174.75,4204.0,174.43,174.78,174.43,174.75,4204.0
2020-08-10 13:00:00,174.76,174.94,174.48,174.94,4681.0,174.76,174.94,174.48,174.94,4681.0
2020-08-10 13:10:00,174.98,175.13,174.63,174.83,23647.0,174.98,175.13,174.63,174.83,23647.0
2020-08-10 13:20:00,174.8,175.2,174.71,175.03,4360.0,174.8,175.2,174.71,175.03,4360.0
2020-08-10 13:30:00,174.94,175.12,174.81,175.12,6457.0,174.94,175.12,174.81,175.12,6457.0
2020-08-10 13:40:00,175.05,175.05,174.13,174.13,5269.0,175.05,175.05,174.13,174.13,5269.0
2020-08-10 13:50:00,174.2,174.23,173.86,174.23,9293.0,174.2,174.23,173.86,174.23,9293.0
2020-08-10 14:00:00,174.19,174.58,174.12,174.33,6322.0,174.19,174.58,174.12,174.33,6322.0
2020-08-10 14:10:00,174.25,174.32,173.92,174.19,7161.0,174.25,174.32,173.92,174.19,7161.0
2020-08-10 14:20:00,174.17,174.39,174.01,174.39,6096.0,174.17,174.39,174.01,174.39,6096.0
2020-08-10 14:30:00,174.31,174.44,174.22,174.28,4575.0,174.31,174.44,174.22,174.28,4575.0
2020-08-10 14:40:00,174.41,174.47,173.97,174.24,14735.0,174.41,174.47,173.97,174.24,14735.0
2020-08-10 14:50:00,174.24,174.64,174.23,174.41,7108.0,174.24,174.64,174.23,174.41,7108.0
2020-08-10 15:00:00,174.34,174.9,174.33,174.73,10919.0,174.34,174.9,174.33,174.73,10919.0
2020-08-10 15:10:00,174.79,174.79,174.21,174.27,6558.0,174.79,174.79,174.21,174.27,6558.0
2020-08-10 15:20:00,174.3,174.48,174.14,174.24,8592.0,174.3,174.48,174.14,174.24,8592.0
2020-08-10 15:30:00,174.2,174.35,174.12,174.12,9250.0,174.2,174.35,174.12,174.12,9250.0
2020-08-10 15:40:00,174.15,174.27,173.89,173.89,10428.0,174.15,174.27,173.89,173.89,10428.0
2020-08-10 15:50:00,173.8,174.9,173.76,174.77,96553.0,173.8,174.9,173.76,174.77,96553.0
2020-08-11 09:30:00,173.76,173.76,167.16,168.06,137270.0,173.76,173.76,167.16,168.06,137270.0
2020-08-11 09:40:00,168.17,168.6,167.0,167.92,68380.0,168.17,168.6,167.0,167.92,68380.0
2020-08-11 09:50:00,168.11,168.97,167.62,167.94,32878.0,168.11,168.97,167.62,167.94,32878.0
2020-08-11 10:00:00,167.93,168.14,165.5,166.0,93009.0,167.93,168.14,165.5,166.0,93009.0
2020-08-11 10:10:00,166.0,166.92,165.66,166.85,55497.0,166.0,166.92,165.66,166.85,55497.0
2020-08-11 10:20:00,166.85,166.85,166.11,166.5,22234.0,166.85,166.85,166.11,166.5,22234.0
2020-08-11 10:30:00,166.41,166.42,165.33,166.28,21292.0,166.41,166.42,165.33,166.28,21292.0
2020-08-11 10:40:00,166.3,166.65,165.91,166.53,27936.0,166.3,166.65,165.91,166.53,27936.0
2020-08-11 10:50:00,166.59,167.01,166.3,166.82,22602.0,166.59,167.01,166.3,166.82,22602.0
2020-08-11 11:00:00,166.83,168.2,166.64,168.15,61941.0,166.83,168.2,166.64,168.15,61941.0
2020-08-11 11:10:00,168.15,168.32,167.7,167.96,55319.0,168.15,168.32,167.7,167.96,55319.0
2020-08-11 11:20:00,168.01,169.36,167.94,169.3,29734.0,168.01,169.36,167.94,169.3,29734.0
2020-08-11 11:30:00,169.31,169.41,168.77,169.08,29332.0,169.31,169.41,168.77,169.08,29332.0
2020-08-11 11:40:00,169.09,169.11,168.31,168.44,22519.0,169.09,169.11,168.31,168.44,22519.0
2020-08-11 11:50:00,168.46,168.52,167.83,167.84,11368.0,168.46,168.52,167.83,167.84,11368.0
2020-08-11 12:00:00,167.84,168.08,167.61,167.92,11664.0,167.84,168.08,167.61,167.92,11664.0
2020-08-11 12:10:00,167.91,168.12,167.82,167.95,24442.0,167.91,168.12,167.82,167.95,24442.0
2020-08-11 12:20:00,167.89,168.57,167.89,168.27,22803.0,167.89,168.57,167.89,168.27,22803.0
2020-08-11 12:30:00,168.18,168.24,167.85,168.15,27038.0,168.18,168.24,167.85,168.15,27038.0
2020-08-11 12:40:00,168.29,168.79,168.29,168.4,12418.0,168.29,168.79,168.29,168.4,12418.0
2020-08-11 12:50:00,168.43,168.68,168.39,168.61,19155.0,168.43,168.68,168.39,168.61,19155.0
2020-08-11 13:00:00,168.55,168.79,168.51,168.67,16744.0,168.55,168.79,168.51,168.67,16744.0
2020-08-11 13:10:00,168.68,168.68,167.94,167.98,13666.0,168.68,168.68,167.94,167.98,13666.0
2020-08-11 13:20:00,167.88,168.79,167.85,168.7,15031.0,167.88,168.79,167.85,168.7,15031.0
2020-08-11 13:30:00,168.74,168.78,168.19,168.25,10980.0,168.74,168.78,168.19,168.25,10980.0
2020-08-11 13:40:00,168.29,168.45,168.09,168.14,11038.0,168.29,168.45,168.09,168.14,11038.0
2020-08-11 13:50:00,168.09,168.14,167.81,168.04,31235.0,168.09,168.14,167.81,168.04,31235.0
2020-08-11 14:00:00,168.02,168.18,167.85,167.88,8811.0,168.02,168.18,167.85,167.88,8811.0
2020-08-11 14:10:00,167.91,167.95,167.25,167.58,13096.0,167.91,167.95,167.25,167.58,13096.0
2020-08-11 14:20:00,167.49,167.72,167.3,167.66,9669.0,167.49,167.72,167.3,167.66,9669.0
2020-08-11 14:30:00,167.59,167.64,167.25,167.46,12396.0,167.59,167.64,167.25,167.46,12396.0
2020-08-11 14:40:00,167.39,168.04,167.38,168.0,10825.0,167.39,168.04,167.38,168.0,10825.0
2020-08-11 14:50:00,168.05,168.62,167.96,168.51,15199.0,168.05,168.62,167.96,168.51,15199.0
2020-08-11 15:00:00,168.49,168.66,168.0,168.08,21214.0,168.49,168.66,168.0,168.08,21214.0
2020-08-11 15:10:00,168.03,168.26,167.15,167.27,22747.0,168.03,168.26,167.15,167.27,22747.0
2020-08-11 15:20:00,167.24,168.13,167.24,167.81,15978.0,167.24,168.13,167.24,167.81,15978.0
2020-08-11 15:30:00,167.79,167.86,167.2,167.72,31518.0,167.79,167.86,167.2,167.72,31518.0
2020-08-11 15:40:00,167.77,167.8,167.38,167.42,32959.0,167.77,167.8,167.38,167.42,32959.0
2020-08-11 15:50:00,167.38,167.39,166.74,167.12,111170.0,167.38,167.39,166.74,167.12,111170.0
2020-08-12 09:30:00,167.02,168.78,166.14,168.52,71202.0,167.02,168.78,166.14,168.52,71202.0
2020-08-12 09:40:00,168.6,169.37,168.29,168.41,36223.0,168.6,169.37,168.29,168.41,36223.0
2020-08-12 09:50:00,168.58,169.58,168.32,169.5,35154.0,168.58,169.58,168.32,169.5,35154.0
2020-08-12 10:00:00,169.65,170.26,169.46,169.47,20988.0,169.65,170.26,169.46,169.47,20988.0
2020-08-12 10:10:00,169.4,169.88,169.28,169.69,15752.0,169.4,169.88,169.28,169.69,15752.0
2020-08-12 10:20:00,169.65,170.11,169.05,169.78,25587.0,169.65,170.11,169.05,169.78,25587.0
2020-08-12 10:30:00,169.81,169.81,168.86,168.94,22614.0,169.81,169.81,168.86,168.94,22614.0
2020-08-12 10:40:00,169.02,169.26,168.85,168.93,11825.0,169.02,169.26,168.85,168.93,11825.0
2020-08-12 10:50:00,168.98,169.39,168.89,169.03,12596.0,168.98,169.39,168.89,169.03,12596.0
2020-08-12 11:00:00,169.12,169.31,168.94,168.98,8995.0,169.12,169.31,168.94,168.98,8995.0
2020-08-12 11:10:00,168.93,169.4,168.82,169.39,18733.0,168.93,169.4,168.82,169.39,18733.0
2020-08-12 11:20:00,169.46,169.49,168.97,168.97,6000.0,169.46,169.49,168.97,168.97,6000.0
2020-08-12 11:30:00,168.95,169.17,168.46,168.71,23514.0,168.95,169.17,168.46,168.71,23514.0
2020-08-12 11:40:00,168.81,169.11,168.81,169.1,11666.0,168.81,169.11,168.81,169.1,11666.0
2020-08-12 11:50:00,169.1,169.17,168.76,168.96,8482.0,169.1,169.17,168.76,168.96,8482.0
2020-08-12 12:00:00,168.98,169.22,168.89,169.16,8255.0,168.98,169.22,168.89,169.16,8255.0
2020-08-12 12:10:00,169.17,169.17,168.71,168.71,13471.0,169.17,169.17,168.71,168.71,13471.0
2020-08-12 12:20:00,168.7,168.98,168.69,168.76,6874.0,168.7,168.98,168.69,168.76,6874.0
2020-08-12 12:30:00,168.83,168.85,168.58,168.67,11250.0,168.83,168.85,168.58,168.67,11250.0
2020-08-12 12:40:00,168.65,168.68,168.36,168.38,19209.0,168.65,168.68,168.36,168.38,19209.0
2020-08-12 12:50:00,168.35,168.48,168.0,168.1,15956.0,168.35,168.48,168.0,168.1,15956.0
2020-08-12 13:00:00,168.15,168.79,168.12,168.62,12132.0,168.15,168.79,168.12,168.62,12132.0
2020-08-12 13:10:00,168.69,169.0,168.46,168.65,16757.0,168.69,169.0,168.46,168.65,16757.0
2020-08-12 13:20:00,168.66,168.73,168.14,168.22,8606.0,168.66,168.73,168.14,168.22,8606.0
2020-08-12 13:30:00,168.27,168.39,168.11,168.37,11066.0,168.27,168.39,168.11,168.37,11066.0
2020-08-12 13:40:00,168.33,168.69,168.33,168.55,6210.0,168.33,168.69,168.33,168.55,6210.0
2020-08-12 13:50:00,168.51,168.81,168.41,168.81,9111.0,168.51,168.81,168.41,168.81,9111.0
2020-08-12 14:00:00,168.86,169.0,168.61,168.7,10805.0,168.86,169.0,168.61,168.7,10805.0
2020-08-12 14:10:00,168.73,168.78,168.36,168.38,10163.0,168.73,168.78,168.36,168.38,10163.0
2020-08-12 14:20:00,168.4,168.5,168.24,168.4,16614.0,168.4,168.5,168.24,168.4,16614.0
2020-08-12 14:30:00,168.43,168.52,167.91,168.03,14314.0,168.43,168.52,167.91,168.03,14314.0
2020-08-12 14:40:00,168.12,168.29,168.1,168.19,13258.0,168.12,168.29,168.1,168.19,13258.0
2020-08-12 14:50:00,168.16,168.2,167.92,168.11,10150.0,168.16,168.2,167.92,168.11,10150.0
2020-08-12 15:00:00,168.09,168.3,168.06,168.23,15184.0,168.09,168.3,168.06,168.23,15184.0
2020-08-12 15:10:00,168.11,168.58,168.11,168.49,13414.0,168.11,168.58,168.11,168.49,13414.0
2020-08-12 15:20:00,168.45,168.65,168.26,168.27,13215.0,168.45,168.65,168.26,168.27,13215.0
2020-08-12 15:30:00,168.31,168.35,167.83,168.12,13995.0,168.31,168.35,167.83,168.12,13995.0
2020-08-12 15:40:00,168.07,168.2,167.87,167.99,24385.0,168.07,168.2,167.87,167.99,24385.0
2020-08-12 15:50:00,168.03,168.54,167.73,168.1,60862.0,168.03,168.54,167.73,168.1,60862.0
2020-08-13 09:30:00,169.22,170.96,169.13,170.84,33730.0,169.22,170.96,169.13,170.84,33730.0
2020-08-13 09:40:00,171.0,171.58,170.64,170.98,35963.0,171.0,171.58,170.64,170.98,35963.0
2020-08-13 09:50:00,170.97,172.3,170.97,172.03,19462.0,170.97,172.3,170.97,172.03,19462.0
2020-08-13 10:00:00,172.13,172.16,171.23,171.81,15563.0,172.13,172.16,171.23,171.81,15563.0
2020-08-13 10:10:00,171.57,171.65,171.18,171.44,7708.0,171.57,171.65,171.18,171.44,7708.0
2020-08-13 10:20:00,171.55,172.38,171.54,172.32,8954.0,171.55,172.38,171.54,172.32,8954.0
2020-08-13 10:30:00,172.38,172.48,171.95,171.98,12279.0,172.38,172.48,171.95,171.98,12279.0
2020-08-13 10:40:00,171.88,171.92,171.53,171.63,7143.0,171.88,171.92,171.53,171.63,7143.0
2020-08-13 10:50:00,171.63,171.79,171.4,171.53,9325.0,171.63,171.79,171.4,171.53,9325.0
2020-08-13 11:00:00,171.63,172.34,171.62,172.18,14010.0,171.63,172.34,171.62,172.18,14010.0
2020-08-13 11:10:00,172.08,172.31,171.99,171.99,7268.0,172.08,172.31,171.99,171.99,7268.0
2020-08-13 11:20:00,172.01,172.07,171.54,171.7,7252.0,172.01,172.07,171.54,171.7,7252.0
2020-08-13 11:30:00,171.59,171.59,171.12,171.41,10644.0,171.59,171.59,171.12,171.41,10644.0
2020-08-13 11:40:00,171.39,171.39,170.89,170.9,7094.0,171.39,171.39,170.89,170.9,7094.0
2020-08-13 11:50:00,170.91,171.03,170.82,170.92,5115.0,170.91,171.03,170.82,170.92,5115.0
2020-08-13 12:00:00,170.95,171.17,170.9,170.97,7995.0,170.95,171.17,170.9,170.97,7995.0
2020-08-13 12:10:00,170.98,171.47,170.95,171.44,14452.0,170.98,171.47,170.95,171.44,14452.0
2020-08-13 12:20:00,171.44,171.6,171.3,171.57,16944.0,171.44,171.6,171.3,171.57,16944.0
2020-08-13 12:30:00,171.59,172.15,171.57,171.86,13019.0,171.59,172.15,171.57,171.86,13019.0
2020-08-13 12:40:00,171.82,172.0,171.58,171.61,7684.0,171.82,172.0,171.58,171.61,7684.0
2020-08-13 12:50:00,171.59,172.18,171.59,172.18,8195.0,171.59,172.18,171.59,172.18,8195.0
2020-08-13 13:00:00,172.17,172.32,171.58,171.79,10632.0,172.17,172.32,171.58,171.79,10632.0
2020-08-13 13:10:00,171.94,172.12,171.66,171.66,10903.0,171.94,172.12,171.66,171.66,10903.0
2020-08-13 13:20:00,171.67,171.82,171.23,171.25,8714.0,171.67,171.82,171.23,171.25,8714.0
2020-08-13 13:30:00,171.25,171.4,170.78,170.96,9423.0,171.25,171.4,170.78,170.96,9423.0
2020-08-13 13:40:00,170.93,171.11,170.81,171.11,4529.0,170.93,171.11,170.81,171.11,4529.0
2020-08-13 13:50:00,171.05,171.29,170.95,171.0,6467.0,171.05,171.29,170.95,171.0,6467.0
2020-08-13 14:00:00,171.1,171.12,170.41,170.46,9383.0,171.1,171.12,170.41,170.46,9383.0
2020-08-13 14:10:00,170.47,170.72,170.36,170.55,5388.0,170.47,170.72,170.36,170.55,5388.0
2020-08-13 14:20:00,170.56,170.85,170.22,170.76,9141.0,170.56,170.85,170.22,170.76,9141.0
2020-08-13 14:30:00,170.67,171.05,170.59,170.77,7569.0,170.67,171.05,170.59,170.77,7569.0
2020-08-13 14:40:00,170.8,171.19,170.79,170.98,6656.0,170.8,171.19,170.79,170.98,6656.0
2020-08-13 14:50:00,170.93,171.16,170.43,170.94,10769.0,170.93,171.16,170.43,170.94,10769.0
2020-08-13 15:00:00,171.07,171.07,170.68,171.02,4667.0,171.07,171.07,170.68,171.02,4667.0
2020-08-13 15:10:00,170.91,171.29,170.81,171.29,8530.0,170.91,171.29,170.81,171.29,8530.0
2020-08-13 15:20:00,171.27,171.44,171.16,171.37,8436.0,171.27,171.44,171.16,171.37,8436.0
2020-08-13 15:30:00,171.35,171.45,171.15,171.36,12020.0,171.35,171.45,171.15,171.36,12020.0
2020-08-13 15:40:00,171.33,171.44,171.18,171.44,23152.0,171.33,171.44,171.18,171.44,23152.0
2020-08-13 15:50:00,171.44,171.74,171.15,171.39,52678.0,171.44,171.74,171.15,171.39,52678.0
2020-08-14 09:30:00,172.93,175.01,172.67,173.91,50206.0,172.93,175.01,172.67,173.91,50206.0
2020-08-14 09:40:00,174.1,174.49,173.15,173.22,17189.0,174.1,174.49,173.15,173.22,17189.0
2020-08-14 09:50:00,173.33,174.52,173.0,174.51,17713.0,173.33,174.52,173.0,174.51,17713.0
2020-08-14 10:00:00,174.43,174.94,174.14,174.39,21757.0,174.43,174.94,174.14,174.39,21757.0
2020-08-14 10:10:00,174.46,174.79,173.77,173.89,20599.0,174.46,174.79,173.77,173.89,20599.0
2020-08-14 10:20:00,173.75,174.19,173.24,173.29,37665.0,173.75,174.19,173.24,173.29,37665.0
2020-08-14 10:30:00,173.4,174.37,173.34,174.2,27290.0,173.4,174.37,173.34,174.2,27290.0
2020-08-14 10:40:00,174.17,174.53,173.85,174.53,38912.0,174.17,174.53,173.85,174.53,38912.0
2020-08-14 10:50:00,174.34,174.8,172.23,172.75,75053.0,174.34,174.8,172.23,172.75,75053.0
2020-08-14 11:00:00,172.64,174.44,172.21,174.31,58566.0,172.64,174.44,172.21,174.31,58566.0
2020-08-14 11:10:00,174.39,174.82,173.97,174.75,23492.0,174.39,174.82,173.97,174.75,23492.0
2020-08-14 11:20:00,174.7,174.8,174.56,174.78,29001.0,174.7,174.8,174.56,174.78,29001.0
2020-08-14 11:30:00,174.73,174.8,174.54,174.74,13879.0,174.73,174.8,174.54,174.74,13879.0
2020-08-14 11:40:00,174.72,174.79,174.38,174.5,18216.0,174.72,174.79,174.38,174.5,18216.0
2020-08-14 11:50:00,174.46,174.77,174.1,174.25,7897.0,174.46,174.77,174.1,174.25,7897.0
2020-08-14 12:00:00,174.26,174.65,174.2,174.31,11863.0,174.26,174.65,174.2,174.31,11863.0
2020-08-14 12:10:00,174.32,174.63,174.09,174.55,7859.0,174.32,174.63,174.09,174.55,7859.0
2020-08-14 12:20:00,174.59,174.78,174.57,174.77,8325.0,174.59,174.78,174.57,174.77,8325.0
2020-08-14 12:30:00,174.77,175.33,174.67,175.31,16301.0,174.77,175.33,174.67,175.31,16301.0
2020-08-14 12:40:00,175.34,175.52,175.17,175.21,9340.0,175.34,175.52,175.17,175.21,9340.0
2020-08-14 12:50:00,175.14,175.35,174.89,175.12,7505.0,175.14,175.35,174.89,175.12,7505.0
2020-08-14 13:00:00,175.1,175.26,174.66,174.72,7493.0,175.1,175.26,174.66,174.72,7493.0
2020-08-14 13:10:00,174.71,175.13,174.71,174.81,4580.0,174.71,175.13,174.71,174.81,4580.0
2020-08-14 13:20:00,174.83,174.85,174.46,174.47,5351.0,174.83,174.85,174.46,174.47,5351.0
2020-08-14 13:30:00,174.53,174.53,174.15,174.42,3207.0,174.53,174.53,174.15,174.42,3207.0
2020-08-14 13:40:00,174.16,174.2,173.81,174.02,6974.0,174.16,174.2,173.81,174.02,6974.0
2020-08-14 13:50:00,173.97,174.11,173.84,174.11,3766.0,173.97,174.11,173.84,174.11,3766.0
2020-08-14 14:00:00,174.04,174.09,173.66,173.73,4946.0,174.04,174.09,173.66,173.73,4946.0
2020-08-14 14:10:00,173.84,173.9,173.49,173.58,3537.0,173.84,173.9,173.49,173.58,3537.0
2020-08-14 14:20:00,173.61,173.63,173.43,173.59,3759.0,173.61,173.63,173.43,173.59,3759.0
2020-08-14 14:30:00,173.72,173.84,173.64,173.82,3660.0,173.72,173.84,173.64,173.82,3660.0
2020-08-14 14:40:00,173.69,173.74,173.47,173.54,5802.0,173.69,173.74,173.47,173.54,5802.0
2020-08-14 14:50:00,173.44,173.6,173.38,173.49,6460.0,173.44,173.6,173.38,173.49,6460.0
2020-08-14 15:00:00,173.44,173.62,173.36,173.51,7718.0,173.44,173.62,173.36,173.51,7718.0
2020-08-14 15:10:00,173.53,173.56,173.25,173.28,6118.0,173.53,173.56,173.25,173.28,6118.0
2020-08-14 15:20:00,173.36,173.36,173.14,173.2,5749.0,173.36,173.36,173.14,173.2,5749.0
2020-08-14 15:30:00,173.11,173.19,173.01,173.06,9994.0,173.11,173.19,173.01,173.06,9994.0
2020-08-14 15:40:00,173.07,173.54,173.0,173.35,18512.0,173.07,173.54,173.0,173.35,18512.0
2020-08-14 15:50:00,173.31,173.71,173.02,173.47,39694.0,173.31,173.71,173.02,173.47,39694.0
2020-08-17 09:30:00,175.18,175.86,173.8,174.26,25464.0,175.18,175.86,173.8,174.26,25464.0
2020-08-17 09:40:00,174.28,174.45,173.86,174.1,13519.0,174.28,174.45,173.86,174.1,13519.0
2020-08-17 09:50:00,174.24,175.0,174.17,174.75,26444.0,174.24,175.0,174.17,174.75,26444.0
2020-08-17 10:00:00,174.88,175.08,174.61,175.04,13137.0,174.88,175.08,174.61,175.04,13137.0
2020-08-17 10:10:00,175.13,175.26,174.43,174.5,9453.0,175.13,175.26,174.43,174.5,9453.0
2020-08-17 10:20:00,174.54,174.59,174.12,174.49,4554.0,174.54,174.59,174.12,174.49,4554.0
2020-08-17 10:30:00,174.29,174.91,174.28,174.8,8000.0,174.29,174.91,174.28,174.8,8000.0
2020-08-17 10:40:00,174.87,174.87,174.32,174.53,7896.0,174.87,174.87,174.32,174.53,7896.0
2020-08-17 10:50:00,174.5,174.52,174.11,174.32,10819.0,174.5,174.52,174.11,174.32,10819.0
2020-08-17 11:00:00,174.33,174.52,174.04,174.46,15315.0,174.33,174.52,174.04,174.46,15315.0
2020-08-17 11:10:00,174.46,174.99,174.43,174.79,6168.0,174.46,174.99,174.43,174.79,6168.0
2020-08-17 11:20:00,174.78,174.89,174.58,174.82,5534.0,174.78,174.89,174.58,174.82,5534.0
2020-08-17 11:30:00,174.85,174.93,174.36,174.65,6533.0,174.85,174.93,174.36,174.65,6533.0
2020-08-17 11:40:00,174.72,174.73,174.41,174.52,2900.0,174.72,174.73,174.41,174.52,2900.0
2020-08-17 11:50:00,174.52,174.52,174.25,174.41,2173.0,174.52,174.52,174.25,174.41,2173.0
2020-08-17 12:00:00,174.37,174.37,174.19,174.24,5021.0,174.37,174.37,174.19,174.24,5021.0
2020-08-17 12:10:00,174.31,174.43,174.04,174.16,3703.0,174.31,174.43,174.04,174.16,3703.0
2020-08-17 12:20:00,174.15,174.33,174.02,174.31,4861.0,174.15,174.33,174.02,174.31,4861.0
2020-08-17 12:30:00,174.3,174.36,174.13,174.27,3700.0,174.3,174.36,174.13,174.27,3700.0
2020-08-17 12:40:00,174.28,174.68,174.25,174.62,9394.0,174.28,174.68,174.25,174.62,9394.0
2020-08-17 12:50:00,174.64,174.72,174.51,174.58,3457.0,174.64,174.72,174.51,174.58,3457.0
2020-08-17 13:00:00,174.65,174.87,174.64,174.87,3681.0,174.65,174.87,174.64,174.87,3681.0
2020-08-17 13:10:00,174.85,174.85,174.42,174.61,5278.0,174.85,174.85,174.42,174.61,5278.0
2020-08-17 13:20:00,174.65,174.86,174.55,174.86,6401.0,174.65,174.86,174.55,174.86,6401.0
2020-08-17 13:30:00,174.84,175.12,174.84,174.98,5717.0,174.84,175.12,174.84,174.98,5717.0
2020-08-17 13:40:00,175.03,175.04,174.69,174.8,7228.0,175.03,175.04,174.69,174.8,7228.0
2020-08-17 13:50:00,174.74,174.79,174.66,174.75,4251.0,174.74,174.79,174.66,174.75,4251.0
2020-08-17 14:00:00,174.72,174.84,174.68,174.72,3939.0,174.72,174.84,174.68,174.72,3939.0
2020-08-17 14:10:00,174.75,174.95,174.75,174.85,7734.0,174.75,174.95,174.75,174.85,7734.0
2020-08-17 14:20:00,174.85,175.0,174.76,174.84,3000.0,174.85,175.0,174.76,174.84,3000.0
2020-08-17 14:30:00,174.87,175.01,174.82,174.9,7663.0,174.87,175.01,174.82,174.9,7663.0
2020-08-17 14:40:00,174.9,175.22,174.87,175.14,5062.0,174.9,175.22,174.87,175.14,5062.0
2020-08-17 14:50:00,175.15,175.21,175.02,175.21,5555.0,175.15,175.21,175.02,175.21,5555.0
2020-08-17 15:00:00,175.21,175.21,175.01,175.12,2623.0,175.21,175.21,175.01,175.12,2623.0
2020-08-17 15:10:00,175.11,175.18,174.99,175.07,8836.0,175.11,175.18,174.99,175.07,8836.0
2020-08-17 15:20:00,175.07,175.29,175.03,175.29,6285.0,175.07,175.29,175.03,175.29,6285.0
2020-08-17 15:30:00,175.37,175.37,175.15,175.27,8949.0,175.37,175.37,175.15,175.27,8949.0
2020-08-17 15:40:00,175.27,175.68,175.26,175.59,13497.0,175.27,175.68,175.26,175.59,13497.0
2020-08-17 15:50:00,175.55,175.56,175.03,175.21,65869.0,175.55,175.56,175.03,175.21,65869.0
2020-08-18 09:30:00,175.7,176.14,175.42,175.9,27371.0,175.7,176.14,175.42,175.9,27371.0
2020-08-18 09:40:00,175.87,176.0,175.44,175.69,17633.0,175.87,176.0,175.44,175.69,17633.0
2020-08-18 09:50:00,175.76,175.88,174.36,174.4,25090.0,175.76,175.88,174.36,174.4,25090.0
2020-08-18 10:00:00,174.5,174.69,173.85,174.0,21953.0,174.5,174.69,173.85,174.0,21953.0
2020-08-18 10:10:00,174.02,175.0,174.01,174.85,17356.0,174.02,175.0,174.01,174.85,17356.0
2020-08-18 10:20:00,174.86,174.86,173.67,173.67,26229.0,174.86,174.86,173.67,173.67,26229.0
2020-08-18 10:30:00,173.65,174.15,173.52,173.91,25570.0,173.65,174.15,173.52,173.91,25570.0
2020-08-18 10:40:00,173.92,174.81,173.72,174.52,21750.0,173.92,174.81,173.72,174.52,21750.0
2020-08-18 10:50:00,174.6,174.71,174.45,174.58,4290.0,174.6,174.71,174.45,174.58,4290.0
2020-08-18 11:00:00,174.55,174.8,174.5,174.66,5214.0,174.55,174.8,174.5,174.66,5214.0
2020-08-18 11:10:00,174.71,174.74,174.25,174.26,12060.0,174.71,174.74,174.25,174.26,12060.0
2020-08-18 11:20:00,174.37,174.79,174.32,174.62,7366.0,174.37,174.79,174.32,174.62,7366.0
2020-08-18 11:30:00,174.71,174.82,174.61,174.81,4753.0,174.71,174.82,174.61,174.81,4753.0
2020-08-18 11:40:00,174.72,174.85,174.39,174.39,4378.0,174.72,174.85,174.39,174.39,4378.0
2020-08-18 11:50:00,174.35,174.53,174.31,174.52,5113.0,174.35,174.53,174.31,174.52,5113.0
2020-08-18 12:00:00,174.59,174.79,174.5,174.72,7700.0,174.59,174.79,174.5,174.72,7700.0
2020-08-18 12:10:00,174.77,175.13,174.77,175.06,1700.0,174.77,175.13,174.77,175.06,1700.0
2020-08-18 12:20:00,175.16,175.24,174.97,175.01,9993.0,175.16,175.24,174.97,175.01,9993.0
2020-08-18 12:30:00,175.03,175.49,175.03,175.36,4077.0,175.03,175.49,175.03,175.36,4077.0
2020-08-18 12:40:00,175.32,175.62,175.26,175.59,3226.0,175.32,175.62,175.26,175.59,3226.0
2020-08-18 12:50:00,175.65,175.7,175.49,175.61,3355.0,175.65,175.7,175.49,175.61,3355.0
2020-08-18 13:00:00,175.61,175.89,175.57,175.88,3685.0,175.61,175.89,175.57,175.88,3685.0
2020-08-18 13:10:00,175.84,176.04,175.75,176.0,8143.0,175.84,176.04,175.75,176.0,8143.0
2020-08-18 13:20:00,176.03,176.18,175.88,176.09,6542.0,176.03,176.18,175.88,176.09,6542.0
2020-08-18 13:30:00,176.17,176.45,176.13,176.41,5312.0,176.17,176.45,176.13,176.41,5312.0
2020-08-18 13:40:00,176.38,176.56,176.2,176.54,8045.0,176.38,176.56,176.2,176.54,8045.0
2020-08-18 13:50:00,176.5,176.78,176.48,176.7,9727.0,176.5,176.78,176.48,176.7,9727.0
2020-08-18 14:00:00,176.67,176.84,176.55,176.72,7364.0,176.67,176.84,176.55,176.72,7364.0
2020-08-18 14:10:00,176.76,176.99,176.58,176.94,8915.0,176.76,176.99,176.58,176.94,8915.0
2020-08-18 14:20:00,176.95,177.03,176.84,176.99,5816.0,176.95,177.03,176.84,176.99,5816.0
2020-08-18 14:30:00,177.03,177.07,176.64,176.64,5337.0,177.03,177.07,176.64,176.64,5337.0
2020-08-18 14:40:00,176.63,176.8,176.42,176.8,6635.0,176.63,176.8,176.42,176.8,6635.0
2020-08-18 14:50:00,176.81,176.96,176.71,176.93,7002.0,176.81,176.96,176.71,176.93,7002.0
2020-08-18 15:00:00,176.97,177.24,176.92,177.17,8038.0,176.97,177.24,176.92,177.17,8038.0
2020-08-18 15:10:00,177.17,177.5,177.14,177.34,15563.0,177.17,177.5,177.14,177.34,15563.0
2020-08-18 15:20:00,177.38,177.53,177.16,177.26,16896.0,177.38,177.53,177.16,177.26,16896.0
2020-08-18 15:30:00,177.23,177.36,176.97,177.24,19523.0,177.23,177.36,176.97,177.24,19523.0
2020-08-18 15:40:00,177.15,177.46,177.15,177.4,25473.0,177.15,177.46,177.15,177.4,25473.0
2020-08-18 15:50:00,177.36,177.44,176.82,176.92,69685.0,177.36,177.44,176.82,176.92,69685.0
2020-08-19 09:30:00,175.84,176.86,174.51,175.27,48548.0,175.84,176.86,174.51,175.27,48548.0
2020-08-19 09:40:00,175.28,175.55,173.37,173.38,18095.0,175.28,175.55,173.37,173.38,18095.0
2020-08-19 09:50:00,173.39,173.64,172.14,172.76,35754.0,173.39,173.64,172.14,172.76,35754.0
2020-08-19 10:00:00,173.18,173.18,172.0,173.11,30057.0,173.18,173.18,172.0,173.11,30057.0
2020-08-19 10:10:00,173.09,173.98,172.87,173.89,28662.0,173.09,173.98,172.87,173.89,28662.0
2020-08-19 10:20:00,173.74,174.15,173.59,173.92,28798.0,173.74,174.15,173.59,173.92,28798.0
2020-08-19 10:30:00,174.01,174.01,173.53,173.62,34847.0,174.01,174.01,173.53,173.62,34847.0
2020-08-19 10:40:00,173.56,173.61,172.78,173.19,28739.0,173.56,173.61,172.78,173.19,28739.0
2020-08-19 10:50:00,173.15,173.38,172.99,173.03,15967.0,173.15,173.38,172.99,173.03,15967.0
2020-08-19 11:00:00,173.03,173.21,172.24,172.35,31543.0,173.03,173.21,172.24,172.35,31543.0
2020-08-19 11:10:00,172.5,173.03,172.37,173.01,15233.0,172.5,173.03,172.37,173.01,15233.0
2020-08-19 11:20:00,172.97,173.45,172.92,173.33,18916.0,172.97,173.45,172.92,173.33,18916.0
2020-08-19 11:30:00,173.32,173.47,172.98,173.13,22284.0,173.32,173.47,172.98,173.13,22284.0
2020-08-19 11:40:00,173.12,173.91,173.07,173.74,21801.0,173.12,173.91,173.07,173.74,21801.0
2020-08-19 11:50:00,173.81,174.18,173.62,174.15,13104.0,173.81,174.18,173.62,174.15,13104.0
2020-08-19 12:00:00,174.09,174.29,173.4,173.58,25769.0,174.09,174.29,173.4,173.58,25769.0
2020-08-19 12:10:00,173.55,173.66,172.84,172.88,11791.0,173.55,173.66,172.84,172.88,11791.0
2020-08-19 12:20:00,172.87,172.98,172.39,172.57,14756.0,172.87,172.98,172.39,172.57,14756.0
2020-08-19 12:30:00,172.7,172.82,172.55,172.71,11869.0,172.7,172.82,172.55,172.71,11869.0
2020-08-19 12:40:00,172.72,173.39,172.65,173.08,12572.0,172.72,173.39,172.65,173.08,12572.0
2020-08-19 12:50:00,173.14,173.44,172.98,173.25,13820.0,173.14,173.44,172.98,173.25,13820.0
2020-08-19 13:00:00,173.33,173.33,173.04,173.09,11156.0,173.33,173.33,173.04,173.09,11156.0
2020-08-19 13:10:00,173.11,173.55,172.99,173.49,9232.0,173.11,173.55,172.99,173.49,9232.0
2020-08-19 13:20:00,173.46,174.03,173.41,173.89,24058.0,173.46,174.03,173.41,173.89,24058.0
2020-08-19 13:30:00,173.87,174.27,173.87,174.27,10103.0,173.87,174.27,173.87,174.27,10103.0
2020-08-19 13:40:00,174.27,174.31,174.12,174.31,4544.0,174.27,174.31,174.12,174.31,4544.0
2020-08-19 13:50:00,174.31,174.51,174.24,174.44,4270.0,174.31,174.51,174.24,174.44,4270.0
2020-08-19 14:00:00,174.36,174.49,173.49,173.56,8495.0,174.36,174.49,173.49,173.56,8495.0
2020-08-19 14:10:00,173.48,173.48,172.46,172.47,11374.0,173.48,173.48,172.46,172.47,11374.0
2020-08-19 14:20:00,172.57,172.76,171.89,172.43,18115.0,172.57,172.76,171.89,172.43,18115.0
2020-08-19 14:30:00,172.51,172.72,172.35,172.57,9530.0,172.51,172.72,172.35,172.57,9530.0
2020-08-19 14:40:00,172.6,172.79,172.34,172.65,10340.0,172.6,172.79,172.34,172.65,10340.0
2020-08-19 14:50:00,172.63,172.88,172.52,172.52,12025.0,172.63,172.88,172.52,172.52,12025.0
2020-08-19 15:00:00,172.54,172.86,172.46,172.76,11623.0,172.54,172.86,172.46,172.76,11623.0
2020-08-19 15:10:00,172.77,172.81,172.33,172.45,15112.0,172.77,172.81,172.33,172.45,15112.0
2020-08-19 15:20:00,172.44,172.69,172.32,172.33,14604.0,172.44,172.69,172.32,172.33,14604.0
2020-08-19 15:30:00,172.4,172.52,172.26,172.39,28520.0,172.4,172.52,172.26,172.39,28520.0
2020-08-19 15:40:00,172.35,172.62,171.98,172.02,35335.0,172.35,172.62,171.98,172.02,35335.0
2020-08-19 15:50:00,171.94,172.66,171.55,172.57,93953.0,171.94,172.66,171.55,172.57,93953.0
2020-08-20 09:30:00,172.14,173.5,172.0,173.07,35469.0,172.14,173.5,172.0,173.07,35469.0
2020-08-20 09:40:00,173.16,174.2,173.15,173.52,27651.0,173.16,174.2,173.15,173.52,27651.0
2020-08-20 09:50:00,173.62,173.62,172.81,172.81,12117.0,173.62,173.62,172.81,172.81,12117.0
2020-08-20 10:00:00,173.06,173.54,172.58,173.53,8354.0,173.06,173.54,172.58,173.53,8354.0
2020-08-20 10:10:00,173.5,173.57,173.0,173.33,5490.0,173.5,173.57,173.0,173.33,5490.0
2020-08-20 10:20:00,173.27,173.38,173.04,173.34,7792.0,173.27,173.38,173.04,173.34,7792.0
2020-08-20 10:30:00,173.38,173.56,173.04,173.12,6786.0,173.38,173.56,173.04,173.12,6786.0
2020-08-20 10:40:00,173.11,173.19,172.71,173.07,8318.0,173.11,173.19,172.71,173.07,8318.0
2020-08-20 10:50:00,173.14,173.65,173.11,173.53,14002.0,173.14,173.65,173.11,173.53,14002.0
2020-08-20 11:00:00,173.58,173.73,173.33,173.35,4054.0,173.58,173.73,173.33,173.35,4054.0
2020-08-20 11:10:00,173.58,173.84,173.58,173.83,2309.0,173.58,173.84,173.58,173.83,2309.0
2020-08-20 11:20:00,173.75,174.15,173.75,173.92,6040.0,173.75,174.15,173.75,173.92,6040.0
2020-08-20 11:30:00,173.93,174.13,173.73,174.12,6548.0,173.93,174.13,173.73,174.12,6548.0
2020-08-20 11:40:00,174.11,174.11,173.88,174.03,2222.0,174.11,174.11,173.88,174.03,2222.0
2020-08-20 11:50:00,174.09,174.1,173.91,173.96,4061.0,174.09,174.1,173.91,173.96,4061.0
2020-08-20 12:00:00,173.98,173.99,173.63,173.68,4573.0,173.98,173.99,173.63,173.68,4573.0
2020-08-20 12:10:00,173.78,174.05,173.44,173.58,8547.0,173.78,174.05,173.44,173.58,8547.0
2020-08-20 12:20:00,173.59,173.66,173.52,173.52,2687.0,173.59,173.66,173.52,173.52,2687.0
2020-08-20 12:30:00,173.56,173.79,173.56,173.75,1859.0,173.56,173.79,173.56,173.75,1859.0
2020-08-20 12:40:00,173.74,173.74,173.45,173.52,2369.0,173.74,173.74,173.45,173.52,2369.0
2020-08-20 12:50:00,173.46,173.59,173.21,173.37,6066.0,173.46,173.59,173.21,173.37,6066.0
2020-08-20 13:00:00,173.42,173.78,173.42,173.73,8247.0,173.42,173.78,173.42,173.73,8247.0
2020-08-20 13:10:00,173.75,174.09,173.72,173.97,16022.0,173.75,174.09,173.72,173.97,16022.0
2020-08-20 13:20:00,173.99,174.07,173.91,174.02,9886.0,173.99,174.07,173.91,174.02,9886.0
2020-08-20 13:30:00,174.07,174.22,174.04,174.22,5092.0,174.07,174.22,174.04,174.22,5092.0
2020-08-20 13:40:00,174.26,174.5,174.08,174.47,8024.0,174.26,174.5,174.08,174.47,8024.0
2020-08-20 13:50:00,174.48,174.61,174.45,174.59,4099.0,174.48,174.61,174.45,174.59,4099.0
2020-08-20 14:00:00,174.56,174.78,174.5,174.76,6978.0,174.56,174.78,174.5,174.76,6978.0
2020-08-20 14:10:00,174.85,174.9,174.74,174.86,3473.0,174.85,174.9,174.74,174.86,3473.0
2020-08-20 14:20:00,174.86,175.42,174.82,175.4,9377.0,174.86,175.42,174.82,175.4,9377.0
2020-08-20 14:30:00,175.4,175.51,175.08,175.12,40310.0,175.4,175.51,175.08,175.12,40310.0
2020-08-20 14:40:00,175.04,175.19,174.87,175.13,10399.0,175.04,175.19,174.87,175.13,10399.0
2020-08-20 14:50:00,175.1,175.11,174.87,174.92,6926.0,175.1,175.11,174.87,174.92,6926.0
2020-08-20 15:00:00,174.84,175.1,174.7,174.97,9218.0,174.84,175.1,174.7,174.97,9218.0
2020-08-20 15:10:00,174.97,175.05,174.81,174.81,3721.0,174.97,175.05,174.81,174.81,3721.0
2020-08-20 15:20:00,174.77,174.91,174.63,174.86,7576.0,174.77,174.91,174.63,174.86,7576.0
2020-08-20 15:30:00,174.87,175.12,174.75,175.08,13226.0,174.87,175.12,174.75,175.08,13226.0
2020-08-20 15:40:00,175.04,175.24,174.99,174.99,16010.0,175.04,175.24,174.99,174.99,16010.0
2020-08-20 15:50:00,174.93,175.01,174.39,174.45,77322.0,174.93,175.01,174.39,174.45,77322.0
2020-08-21 09:30:00,174.36,175.05,172.76,172.87,54989.0,174.36,175.05,172.76,172.87,54989.0
2020-08-21 09:40:00,172.85,174.04,172.38,172.61,24205.0,172.85,174.04,172.38,172.61,24205.0
2020-08-21 09:50:00,172.59,174.41,172.32,173.91,31259.0,172.59,174.41,172.32,173.91,31259.0
2020-08-21 10:00:00,173.9,174.1,173.28,173.56,20398.0,173.9,174.1,173.28,173.56,20398.0
2020-08-21 10:10:00,173.56,174.29,173.51,174.08,17464.0,173.56,174.29,173.51,174.08,17464.0
2020-08-21 10:20:00,174.12,174.48,173.85,174.41,6709.0,174.12,174.48,173.85,174.41,6709.0
2020-08-21 10:30:00,174.43,174.83,174.13,174.14,15167.0,174.43,174.83,174.13,174.14,15167.0
2020-08-21 10:40:00,174.25,174.25,173.73,173.87,30528.0,174.25,174.25,173.73,173.87,30528.0
2020-08-21 10:50:00,173.88,174.16,173.49,173.65,16553.0,173.88,174.16,173.49,173.65,16553.0
2020-08-21 11:00:00,173.65,173.79,173.14,173.41,13338.0,173.65,173.79,173.14,173.41,13338.0
2020-08-21 11:10:00,173.4,173.75,173.37,173.42,5444.0,173.4,173.75,173.37,173.42,5444.0
2020-08-21 11:20:00,173.46,173.73,173.3,173.4,9213.0,173.46,173.73,173.3,173.4,9213.0
2020-08-21 11:30:00,173.4,173.4,172.68,172.9,17406.0,173.4,173.4,172.68,172.9,17406.0
2020-08-21 11:40:00,172.87,173.17,172.84,173.07,15703.0,172.87,173.17,172.84,173.07,15703.0
2020-08-21 11:50:00,173.09,173.13,172.79,172.93,10806.0,173.09,173.13,172.79,172.93,10806.0
2020-08-21 12:00:00,172.89,173.54,172.89,173.5,9743.0,172.89,173.54,172.89,173.5,9743.0
2020-08-21 12:10:00,173.61,173.85,173.57,173.66,7453.0,173.61,173.85,173.57,173.66,7453.0
2020-08-21 12:20:00,173.59,173.72,173.46,173.72,5805.0,173.59,173.72,173.46,173.72,5805.0
2020-08-21 12:30:00,173.69,173.7,173.31,173.38,9038.0,173.69,173.7,173.31,173.38,9038.0
2020-08-21 12:40:00,173.3,173.61,173.29,173.54,5522.0,173.3,173.61,173.29,173.54,5522.0
2020-08-21 12:50:00,173.47,173.48,173.24,173.27,5226.0,173.47,173.48,173.24,173.27,5226.0
2020-08-21 13:00:00,173.31,173.48,173.02,173.17,9039.0,173.31,173.48,173.02,173.17,9039.0
2020-08-21 13:10:00,173.17,173.25,172.89,173.01,11999.0,173.17,173.25,172.89,173.01,11999.0
2020-08-21 13:20:00,173.0,173.11,172.89,173.01,9970.0,173.0,173.11,172.89,173.01,9970.0
2020-08-21 13:30:00,172.97,172.98,172.54,172.66,18470.0,172.97,172.98,172.54,172.66,18470.0
2020-08-21 13:40:00,172.59,172.75,172.13,172.18,19990.0,172.59,172.75,172.13,172.18,19990.0
2020-08-21 13:50:00,172.09,172.5,171.84,172.5,15063.0,172.09,172.5,171.84,172.5,15063.0
2020-08-21 14:00:00,172.47,172.63,172.23,172.63,9117.0,172.47,172.63,172.23,172.63,9117.0
2020-08-21 14:10:00,172.64,172.64,172.28,172.4,17148.0,172.64,172.64,172.28,172.4,17148.0
2020-08-21 14:20:00,172.37,172.37,171.95,172.02,14869.0,172.37,172.37,171.95,172.02,14869.0
2020-08-21 14:30:00,172.06,172.57,172.06,172.43,11326.0,172.06,172.57,172.06,172.43,11326.0
2020-08-21 14:40:00,172.39,172.74,172.34,172.57,8652.0,172.39,172.74,172.34,172.57,8652.0
2020-08-21 14:50:00,172.54,172.65,172.47,172.55,6036.0,172.54,172.65,172.47,172.55,6036.0
2020-08-21 15:00:00,172.55,172.8,172.48,172.65,16409.0,172.55,172.8,172.48,172.65,16409.0
2020-08-21 15:10:00,172.65,172.77,172.45,172.72,9654.0,172.65,172.77,172.45,172.72,9654.0
2020-08-21 15:20:00,172.73,173.04,172.73,172.97,11192.0,172.73,173.04,172.73,172.97,11192.0
2020-08-21 15:30:00,173.02,173.16,172.85,172.96,19652.0,173.02,173.16,172.85,172.96,19652.0
2020-08-21 15:40:00,172.9,172.91,172.78,172.83,20352.0,172.9,172.91,172.78,172.83,20352.0
2020-08-21 15:50:00,172.83,173.18,172.63,173.15,62307.0,172.83,173.18,172.63,173.15,62307.0
2020-08-24 09:30:00,173.14,173.38,171.62,172.77,37424.0,173.14,173.38,171.62,172.77,37424.0
2020-08-24 09:40:00,172.89,174.42,172.78,174.3,32084.0,172.89,174.42,172.78,174.3,32084.0
2020-08-24 09:50:00,174.4,174.72,173.66,173.74,19368.0,174.4,174.72,173.66,173.74,19368.0
2020-08-24 10:00:00,173.78,173.91,171.76,172.24,35162.0,173.78,173.91,171.76,172.24,35162.0
2020-08-24 10:10:00,172.29,172.88,172.21,172.73,27320.0,172.29,172.88,172.21,172.73,27320.0
2020-08-24 10:20:00,172.7,173.11,172.4,172.77,32509.0,172.7,173.11,172.4,172.77,32509.0
2020-08-24 10:30:00,172.77,172.77,171.94,172.18,45137.0,172.77,172.77,171.94,172.18,45137.0
2020-08-24 10:40:00,172.15,172.15,171.35,171.61,20342.0,172.15,172.15,171.35,171.61,20342.0
2020-08-24 10:50:00,171.59,171.59,170.56,170.94,26139.0,171.59,171.59,170.56,170.94,26139.0
2020-08-24 11:00:00,170.88,171.87,170.8,171.86,27599.0,170.88,171.87,170.8,171.86,27599.0
2020-08-24 11:10:00,171.77,172.0,171.56,171.59,8359.0,171.77,172.0,171.56,171.59,8359.0
2020-08-24 11:20:00,171.65,171.76,171.11,171.17,9490.0,171.65,171.76,171.11,171.17,9490.0
2020-08-24 11:30:00,171.13,171.92,171.13,171.92,15451.0,171.13,171.92,171.13,171.92,15451.0
2020-08-24 11:40:00,172.0,172.38,171.91,172.37,12247.0,172.0,172.38,171.91,172.37,12247.0
2020-08-24 11:50:00,172.41,172.61,172.15,172.27,20352.0,172.41,172.61,172.15,172.27,20352.0
2020-08-24 12:00:00,172.33,172.73,172.32,172.48,8652.0,172.33,172.73,172.32,172.48,8652.0
2020-08-24 12:10:00,172.5,172.56,172.27,172.3,6041.0,172.5,172.56,172.27,172.3,6041.0
2020-08-24 12:20:00,172.28,172.28,171.49,171.58,6479.0,172.28,172.28,171.49,171.58,6479.0
2020-08-24 12:30:00,171.51,171.78,171.42,171.74,15559.0,171.51,171.78,171.42,171.74,15559.0
2020-08-24 12:40:00,171.83,171.93,171.65,171.69,18769.0,171.83,171.93,171.65,171.69,18769.0
2020-08-24 12:50:00,171.65,171.66,171.18,171.19,12524.0,171.65,171.66,171.18,171.19,12524.0
2020-08-24 13:00:00,171.26,172.23,171.26,172.08,8409.0,171.26,172.23,171.26,172.08,8409.0
2020-08-24 13:10:00,172.22,172.43,172.09,172.15,4734.0,172.22,172.43,172.09,172.15,4734.0
2020-08-24 13:20:00,172.22,172.27,171.93,171.93,3411.0,172.22,172.27,171.93,171.93,3411.0
2020-08-24 13:30:00,171.82,171.89,171.62,171.75,6266.0,171.82,171.89,171.62,171.75,6266.0
2020-08-24 13:40:00,171.75,171.76,171.57,171.57,3902.0,171.75,171.76,171.57,171.57,3902.0
2020-08-24 13:50:00,171.6,171.87,171.6,171.81,4542.0,171.6,171.87,171.6,171.81,4542.0
2020-08-24 14:00:00,171.8,171.89,171.68,171.83,2994.0,171.8,171.89,171.68,171.83,2994.0
2020-08-24 14:10:00,171.81,171.81,171.59,171.63,6416.0,171.81,171.81,171.59,171.63,6416.0
2020-08-24 14:20:00,171.63,171.63,171.42,171.46,9829.0,171.63,171.63,171.42,171.46,9829.0
2020-08-24 14:30:00,171.37,171.59,171.32,171.37,4587.0,171.37,171.59,171.32,171.37,4587.0
2020-08-24 14:40:00,171.33,171.41,171.28,171.31,4337.0,171.33,171.41,171.28,171.31,4337.0
2020-08-24 14:50:00,171.24,171.3,171.13,171.27,3149.0,171.24,171.3,171.13,171.27,3149.0
2020-08-24 15:00:00,171.3,171.3,171.1,171.14,5432.0,171.3,171.3,171.1,171.14,5432.0
2020-08-24 15:10:00,171.06,171.72,171.06,171.7,11639.0,171.06,171.72,171.06,171.7,11639.0
2020-08-24 15:20:00,171.65,172.0,171.64,171.86,8579.0,171.65,172.0,171.64,171.86,8579.0
2020-08-24 15:30:00,171.87,171.95,171.75,171.83,9572.0,171.87,171.95,171.75,171.83,9572.0
2020-08-24 15:40:00,171.88,172.08,171.82,172.08,12892.0,171.88,172.08,171.82,172.08,12892.0
2020-08-24 15:50:00,172.11,172.62,172.11,172.55,32809.0,172.11,172.62,172.11,172.55,32809.0
2020-08-25 09:30:00,171.99,172.69,171.31,171.99,21668.0,171.99,172.69,171.31,171.99,21668.0
2020-08-25 09:40:00,172.26,172.77,171.72,171.72,16775.0,172.26,172.77,171.72,171.72,16775.0
2020-08-25 09:50:00,171.36,171.47,170.71,171.23,21395.0,171.36,171.47,170.71,171.23,21395.0
2020-08-25 10:00:00,171.22,171.6,170.97,171.21,20507.0,171.22,171.6,170.97,171.21,20507.0
2020-08-25 10:10:00,171.31,172.3,171.26,172.29,18991.0,171.31,172.3,171.26,172.29,18991.0
2020-08-25 10:20:00,172.08,172.13,171.54,171.54,5404.0,172.08,172.13,171.54,171.54,5404.0
2020-08-25 10:30:00,171.49,171.98,171.34,171.7,6757.0,171.49,171.98,171.34,171.7,6757.0
2020-08-25 10:40:00,171.63,171.93,171.51,171.71,7200.0,171.63,171.93,171.51,171.71,7200.0
2020-08-25 10:50:00,171.87,172.08,171.6,172.08,5447.0,171.87,172.08,171.6,172.08,5447.0
2020-08-25 11:00:00,172.05,172.44,172.05,172.43,4032.0,172.05,172.44,172.05,172.43,4032.0
2020-08-25 11:10:00,172.46,173.07,172.46,172.99,6236.0,172.46,173.07,172.46,172.99,6236.0
2020-08-25 11:20:00,173.02,173.11,172.44,172.52,20213.0,173.02,173.11,172.44,172.52,20213.0
2020-08-25 11:30:00,172.68,172.78,172.35,172.49,9018.0,172.68,172.78,172.35,172.49,9018.0
2020-08-25 11:40:00,172.39,172.67,172.37,172.67,4164.0,172.39,172.67,172.37,172.67,4164.0
2020-08-25 11:50:00,172.67,173.14,172.66,173.0,7738.0,172.67,173.14,172.66,173.0,7738.0
2020-08-25 12:00:00,173.04,173.28,172.8,173.28,4545.0,173.04,173.28,172.8,173.28,4545.0
2020-08-25 12:10:00,173.24,173.39,172.7,172.88,7800.0,173.24,173.39,172.7,172.88,7800.0
2020-08-25 12:20:00,172.87,173.0,172.74,172.91,4972.0,172.87,173.0,172.74,172.91,4972.0
2020-08-25 12:30:00,172.95,173.37,172.94,173.37,5926.0,172.95,173.37,172.94,173.37,5926.0
2020-08-25 12:40:00,173.4,173.58,173.21,173.24,8647.0,173.4,173.58,173.21,173.24,8647.0
2020-08-25 12:50:00,173.15,173.28,173.06,173.16,4283.0,173.15,173.28,173.06,173.16,4283.0
2020-08-25 13:00:00,173.11,173.22,172.9,173.09,3454.0,173.11,173.22,172.9,173.09,3454.0
2020-08-25 13:10:00,173.16,173.16,172.85,172.94,7538.0,173.16,173.16,172.85,172.94,7538.0
2020-08-25 13:20:00,172.97,172.97,172.69,172.86,5000.0,172.97,172.97,172.69,172.86,5000.0
2020-08-25 13:30:00,172.95,173.23,172.83,173.23,5363.0,172.95,173.23,172.83,173.23,5363.0
2020-08-25 13:40:00,173.22,173.54,173.19,173.54,9120.0,173.22,173.54,173.19,173.54,9120.0
2020-08-25 13:50:00,173.62,173.66,173.22,173.45,15834.0,173.62,173.66,173.22,173.45,15834.0
2020-08-25 14:00:00,173.45,173.54,173.39,173.5,3720.0,173.45,173.54,173.39,173.5,3720.0
2020-08-25 14:10:00,173.55,173.67,173.51,173.66,5438.0,173.55,173.67,173.51,173.66,5438.0
2020-08-25 14:20:00,173.59,173.73,173.54,173.67,3239.0,173.59,173.73,173.54,173.67,3239.0
2020-08-25 14:30:00,173.67,173.94,173.54,173.65,4618.0,173.67,173.94,173.54,173.65,4618.0
2020-08-25 14:40:00,173.61,173.76,173.52,173.53,4397.0,173.61,173.76,173.52,173.53,4397.0
2020-08-25 14:50:00,173.61,173.65,173.44,173.59,2900.0,173.61,173.65,173.44,173.59,2900.0
2020-08-25 15:00:00,173.55,173.56,173.08,173.08,8860.0,173.55,173.56,173.08,173.08,8860.0
2020-08-25 15:10:00,173.1,173.32,173.01,173.2,7886.0,173.1,173.32,173.01,173.2,7886.0
2020-08-25 15:20:00,173.15,173.24,173.06,173.23,4068.0,173.15,173.24,173.06,173.23,4068.0
2020-08-25 15:30:00,173.2,173.2,172.97,173.1,10801.0,173.2,173.2,172.97,173.1,10801.0
2020-08-25 15:40:00,173.07,173.09,172.94,172.96,10662.0,173.07,173.09,172.94,172.96,10662.0
2020-08-25 15:50:00,172.94,173.16,172.82,173.0,71730.0,172.94,173.16,172.82,173.0,71730.0
2020-08-26 09:30:00,173.13,174.22,172.7,172.84,25951.0,173.13,174.22,172.7,172.84,25951.0
2020-08-26 09:40:00,172.89,173.56,172.71,173.24,43900.0,172.89,173.56,172.71,173.24,43900.0
2020-08-26 09:50:00,172.94,173.24,172.72,172.81,27560.0,172.94,173.24,172.72,172.81,27560.0
2020-08-26 10:00:00,173.03,173.79,172.95,173.04,12776.0,173.03,173.79,172.95,173.04,12776.0
2020-08-26 10:10:00,172.98,173.76,172.81,173.59,25440.0,172.98,173.76,172.81,173.59,25440.0
2020-08-26 10:20:00,173.62,174.72,173.59,174.62,13433.0,173.62,174.72,173.59,174.62,13433.0
2020-08-26 10:30:00,174.79,175.28,174.74,174.86,20465.0,174.79,175.28,174.74,174.86,20465.0
2020-08-26 10:40:00,174.81,174.89,173.8,174.51,12556.0,174.81,174.89,173.8,174.51,12556.0
2020-08-26 10:50:00,174.51,174.71,174.42,174.47,8058.0,174.51,174.71,174.42,174.47,8058.0
2020-08-26 11:00:00,174.53,175.01,174.49,174.66,13283.0,174.53,175.01,174.49,174.66,13283.0
2020-08-26 11:10:00,174.61,174.7,174.02,174.18,4887.0,174.61,174.7,174.02,174.18,4887.0
2020-08-26 11:20:00,174.3,174.49,173.91,174.49,5784.0,174.3,174.49,173.91,174.49,5784.0
2020-08-26 11:30:00,174.42,175.44,174.42,175.2,15826.0,174.42,175.44,174.42,175.2,15826.0
2020-08-26 11:40:00,175.31,175.58,174.85,175.07,6660.0,175.31,175.58,174.85,175.07,6660.0
2020-08-26 11:50:00,175.19,175.27,174.75,174.75,5595.0,175.19,175.27,174.75,174.75,5595.0
2020-08-26 12:00:00,174.94,175.12,174.78,174.95,9387.0,174.94,175.12,174.78,174.95,9387.0
2020-08-26 12:10:00,174.94,175.04,174.84,174.92,6024.0,174.94,175.04,174.84,174.92,6024.0
2020-08-26 12:20:00,174.91,175.23,174.9,174.95,13102.0,174.91,175.23,174.9,174.95,13102.0
2020-08-26 12:30:00,174.94,175.04,174.78,174.83,4808.0,174.94,175.04,174.78,174.83,4808.0
2020-08-26 12:40:00,174.87,174.87,174.26,174.3,10607.0,174.87,174.87,174.26,174.3,10607.0
2020-08-26 12:50:00,174.35,174.94,174.35,174.85,10007.0,174.35,174.94,174.35,174.85,10007.0
2020-08-26 13:00:00,174.97,175.1,174.73,174.8,17910.0,174.97,175.1,174.73,174.8,17910.0
2020-08-26 13:10:00,174.73,174.73,174.41,174.49,4448.0,174.73,174.73,174.41,174.49,4448.0
2020-08-26 13:20:00,174.48,174.5,174.12,174.34,4438.0,174.48,174.5,174.12,174.34,4438.0
2020-08-26 13:30:00,174.36,174.84,174.31,174.51,15213.0,174.36,174.84,174.31,174.51,15213.0
2020-08-26 13:40:00,174.44,174.5,174.1,174.18,3985.0,174.44,174.5,174.1,174.18,3985.0
2020-08-26 13:50:00,174.23,174.3,174.08,174.15,2300.0,174.23,174.3,174.08,174.15,2300.0
2020-08-26 14:00:00,174.13,174.48,174.08,174.3,9020.0,174.13,174.48,174.08,174.3,9020.0
2020-08-26 14:10:00,174.2,174.44,174.06,174.15,4124.0,174.2,174.44,174.06,174.15,4124.0
2020-08-26 14:20:00,174.13,174.15,174.01,174.01,3967.0,174.13,174.15,174.01,174.01,3967.0
2020-08-26 14:30:00,174.06,174.11,173.47,173.47,4763.0,174.06,174.11,173.47,173.47,4763.0
2020-08-26 14:40:00,173.67,173.67,173.19,173.49,6471.0,173.67,173.67,173.19,173.49,6471.0
2020-08-26 14:50:00,173.48,173.54,173.05,173.14,14445.0,173.48,173.54,173.05,173.14,14445.0
2020-08-26 15:00:00,173.22,173.85,173.03,173.85,26620.0,173.22,173.85,173.03,173.85,26620.0
2020-08-26 15:10:00,173.78,174.16,173.78,174.01,9823.0,173.78,174.16,173.78,174.01,9823.0
2020-08-26 15:20:00,174.0,174.53,173.86,174.49,9325.0,174.0,174.53,173.86,174.49,9325.0
2020-08-26 15:30:00,174.5,174.53,173.95,173.95,26851.0,174.5,174.53,173.95,173.95,26851.0
2020-08-26 15:40:00,173.9,175.11,173.84,175.09,45789.0,173.9,175.11,173.84,175.09,45789.0
2020-08-26 15:50:00,175.11,175.52,175.08,175.39,81751.0,175.11,175.52,175.08,175.39,81751.0
2020-08-27 09:30:00,175.12,175.6,173.55,173.73,150818.0,175.12,175.6,173.55,173.73,150818.0
2020-08-27 09:40:00,173.79,174.45,172.89,173.25,21726.0,173.79,174.45,172.89,173.25,21726.0
2020-08-27 09:50:00,173.31,173.5,172.34,172.45,11635.0,173.31,173.5,172.34,172.45,11635.0
2020-08-27 10:00:00,172.42,172.42,171.17,171.86,24265.0,172.42,172.42,171.17,171.86,24265.0
2020-08-27 10:10:00,171.94,173.65,171.93,173.58,25326.0,171.94,173.65,171.93,173.58,25326.0
2020-08-27 10:20:00,173.62,174.25,173.48,174.2,32092.0,173.62,174.25,173.48,174.2,32092.0
2020-08-27 10:30:00,174.14,174.44,173.99,174.17,12143.0,174.14,174.44,173.99,174.17,12143.0
2020-08-27 10:40:00,174.21,174.38,173.6,173.9,94626.0,174.21,174.38,173.6,173.9,94626.0
2020-08-27 10:50:00,173.83,174.46,173.83,174.36,174947.0,173.83,174.46,173.83,174.36,174947.0
2020-08-27 11:00:00,174.41,175.54,174.41,175.34,36468.0,174.41,175.54,174.41,175.34,36468.0
2020-08-27 11:10:00,175.34,175.51,174.45,174.45,14522.0,175.34,175.51,174.45,174.45,14522.0
2020-08-27 11:20:00,174.5,175.14,174.5,175.0,34268.0,174.5,175.14,174.5,175.0,34268.0
2020-08-27 11:30:00,175.01,175.01,174.37,174.85,16600.0,175.01,175.01,174.37,174.85,16600.0
2020-08-27 11:40:00,174.84,175.12,174.78,174.87,8345.0,174.84,175.12,174.78,174.87,8345.0
2020-08-27 11:50:00,174.96,175.39,174.61,174.61,10967.0,174.96,175.39,174.61,174.61,10967.0
2020-08-27 12:00:00,174.71,174.81,173.91,174.52,10498.0,174.71,174.81,173.91,174.52,10498.0
2020-08-27 12:10:00,174.52,174.71,174.39,174.42,12045.0,174.52,174.71,174.39,174.42,12045.0
2020-08-27 12:20:00,174.42,174.78,174.4,174.41,4913.0,174.42,174.78,174.4,174.41,4913.0
2020-08-27 12:30:00,174.44,174.72,174.26,174.38,6943.0,174.44,174.72,174.26,174.38,6943.0
2020-08-27 12:40:00,174.59,174.63,173.96,173.99,8709.0,174.59,174.63,173.96,173.99,8709.0
2020-08-27 12:50:00,173.99,174.13,173.38,173.67,60725.0,173.99,174.13,173.38,173.67,60725.0
2020-08-27 13:00:00,173.62,174.09,173.34,174.0,11212.0,173.62,174.09,173.34,174.0,11212.0
2020-08-27 13:10:00,174.03,174.16,173.76,173.76,26159.0,174.03,174.16,173.76,173.76,26159.0
2020-08-27 13:20:00,173.78,173.78,173.35,173.39,15056.0,173.78,173.78,173.35,173.39,15056.0
2020-08-27 13:30:00,173.45,173.45,172.86,173.24,11500.0,173.45,173.45,172.86,173.24,11500.0
2020-08-27 13:40:00,173.24,173.61,173.23,173.52,7514.0,173.24,173.61,173.23,173.52,7514.0
2020-08-27 13:50:00,173.48,174.06,173.23,174.06,8564.0,173.48,174.06,173.23,174.06,8564.0
2020-08-27 14:00:00,174.01,174.1,173.81,173.97,7643.0,174.01,174.1,173.81,173.97,7643.0
2020-08-27 14:10:00,173.96,174.12,173.81,174.02,5206.0,173.96,174.12,173.81,174.02,5206.0
2020-08-27 14:20:00,174.06,174.35,173.93,174.35,5159.0,174.06,174.35,173.93,174.35,5159.0
2020-08-27 14:30:00,174.34,174.62,174.26,174.59,52271.0,174.34,174.62,174.26,174.59,52271.0
2020-08-27 14:40:00,174.63,174.84,174.19,174.19,9804.0,174.63,174.84,174.19,174.19,9804.0
2020-08-27 14:50:00,174.22,174.26,173.94,174.03,9730.0,174.22,174.26,173.94,174.03,9730.0
2020-08-27 15:00:00,174.13,174.23,173.62,173.77,6208.0,174.13,174.23,173.62,173.77,6208.0
2020-08-27 15:10:00,173.83,174.11,173.74,174.01,12952.0,173.83,174.11,173.74,174.01,12952.0
2020-08-27 15:20:00,174.07,174.14,173.76,173.99,11809.0,174.07,174.14,173.76,173.99,11809.0
2020-08-27 15:30:00,173.99,174.11,173.65,173.74,26901.0,173.99,174.11,173.65,173.74,26901.0
2020-08-27 15:40:00,173.7,173.99,173.57,173.61,33106.0,173.7,173.99,173.57,173.61,33106.0
2020-08-27 15:50:00,173.38,173.51,172.59,172.67,160221.0,173.38,173.51,172.59,172.67,160221.0
2020-08-28 09:30:00,173.13,174.07,172.58,173.23,56498.0,173.13,174.07,172.58,173.23,56498.0
2020-08-28 09:40:00,173.32,173.7,172.75,172.94,21212.0,173.32,173.7,172.75,172.94,21212.0
2020-08-28 09:50:00,172.92,173.57,172.71,173.2,24945.0,172.92,173.57,172.71,173.2,24945.0
2020-08-28 10:00:00,173.16,173.76,172.96,173.42,20185.0,173.16,173.76,172.96,173.42,20185.0
2020-08-28 10:10:00,173.42,173.42,172.78,172.99,14995.0,173.42,173.42,172.78,172.99,14995.0
2020-08-28 10:20:00,172.95,173.28,172.71,173.23,13160.0,172.95,173.28,172.71,173.23,13160.0
2020-08-28 10:30:00,173.04,173.04,172.28,172.72,22988.0,173.04,173.04,172.28,172.72,22988.0
2020-08-28 10:40:00,172.91,172.96,172.09,172.09,5175.0,172.91,172.96,172.09,172.09,5175.0
2020-08-28 10:50:00,172.16,172.22,171.79,172.07,9661.0,172.16,172.22,171.79,172.07,9661.0
2020-08-28 11:00:00,172.08,172.44,171.86,172.44,13729.0,172.08,172.44,171.86,172.44,13729.0
2020-08-28 11:10:00,172.41,172.63,172.03,172.17,5493.0,172.41,172.63,172.03,172.17,5493.0
2020-08-28 11:20:00,172.14,172.42,172.09,172.3,6085.0,172.14,172.42,172.09,172.3,6085.0
2020-08-28 11:30:00,172.28,172.34,172.03,172.08,3344.0,172.28,172.34,172.03,172.08,3344.0
2020-08-28 11:40:00,172.04,172.31,172.01,172.3,5922.0,172.04,172.31,172.01,172.3,5922.0
2020-08-28 11:50:00,172.23,172.26,171.97,171.97,10327.0,172.23,172.26,171.97,171.97,10327.0
2020-08-28 12:00:00,171.94,172.04,171.83,171.86,4302.0,171.94,172.04,171.83,171.86,4302.0
2020-08-28 12:10:00,171.83,171.93,171.51,171.51,6486.0,171.83,171.93,171.51,171.51,6486.0
2020-08-28 12:20:00,171.52,171.59,171.28,171.42,6543.0,171.52,171.59,171.28,171.42,6543.0
2020-08-28 12:30:00,171.36,171.63,171.32,171.39,7785.0,171.36,171.63,171.32,171.39,7785.0
2020-08-28 12:40:00,171.43,171.56,171.35,171.46,4437.0,171.43,171.56,171.35,171.46,4437.0
2020-08-28 12:50:00,171.45,171.79,171.36,171.72,11497.0,171.45,171.79,171.36,171.72,11497.0
2020-08-28 13:00:00,171.7,171.7,171.35,171.4,4359.0,171.7,171.7,171.35,171.4,4359.0
2020-08-28 13:10:00,171.38,171.38,171.09,171.16,4998.0,171.38,171.38,171.09,171.16,4998.0
2020-08-28 13:20:00,171.18,171.18,171.0,171.05,5416.0,171.18,171.18,171.0,171.05,5416.0
2020-08-28 13:30:00,171.07,171.07,170.77,171.0,8027.0,171.07,171.07,170.77,171.0,8027.0
2020-08-28 13:40:00,171.01,171.21,171.01,171.14,10815.0,171.01,171.21,171.01,171.14,10815.0
2020-08-28 13:50:00,171.13,171.3,171.13,171.28,5092.0,171.13,171.3,171.13,171.28,5092.0
2020-08-28 14:00:00,171.2,171.21,171.0,171.12,7083.0,171.2,171.21,171.0,171.12,7083.0
2020-08-28 14:10:00,171.15,171.19,170.91,171.02,5364.0,171.15,171.19,170.91,171.02,5364.0
2020-08-28 14:20:00,171.0,171.17,170.97,171.0,6216.0,171.0,171.17,170.97,171.0,6216.0
2020-08-28 14:30:00,170.97,170.97,170.7,170.76,6692.0,170.97,170.97,170.7,170.76,6692.0
2020-08-28 14:40:00,170.78,170.87,170.64,170.84,15435.0,170.78,170.87,170.64,170.84,15435.0
2020-08-28 14:50:00,170.9,170.94,170.57,170.6,8018.0,170.9,170.94,170.57,170.6,8018.0
2020-08-28 15:00:00,170.61,170.61,170.46,170.53,9287.0,170.61,170.61,170.46,170.53,9287.0
2020-08-28 15:10:00,170.53,170.77,170.53,170.72,11993.0,170.53,170.77,170.53,170.72,11993.0
2020-08-28 15:20:00,170.8,170.9,170.68,170.77,7646.0,170.8,170.9,170.68,170.77,7646.0
2020-08-28 15:30:00,170.78,171.04,170.78,170.99,21654.0,170.78,171.04,170.78,170.99,21654.0
2020-08-28 15:40:00,171.02,171.02,170.77,170.77,38450.0,171.02,171.02,170.77,170.77,38450.0
2020-08-28 15:50:00,170.78,171.07,170.59,171.06,67938.0,170.78,171.07,170.59,171.06,67938.0
2020-08-31 09:30:00,170.68,171.85,169.57,169.71,49620.0,170.68,171.85,169.57,169.71,49620.0
2020-08-31 09:40:00,170.32,171.6,170.19,171.43,22868.0,170.32,171.6,170.19,171.43,22868.0
2020-08-31 09:50:00,171.48,171.69,171.29,171.45,8642.0,171.48,171.69,171.29,171.45,8642.0
2020-08-31 10:00:00,171.59,172.47,171.59,172.4,15615.0,171.59,172.47,171.59,172.4,15615.0
2020-08-31 10:10:00,172.47,172.8,172.31,172.8,15099.0,172.47,172.8,172.31,172.8,15099.0
2020-08-31 10:20:00,172.81,172.85,172.04,172.19,8845.0,172.81,172.85,172.04,172.19,8845.0
2020-08-31 10:30:00,172.06,172.22,171.66,171.73,4747.0,172.06,172.22,171.66,171.73,4747.0
2020-08-31 10:40:00,171.85,172.21,171.41,172.21,9254.0,171.85,172.21,171.41,172.21,9254.0
2020-08-31 10:50:00,172.19,172.28,171.88,171.98,11976.0,172.19,172.28,171.88,171.98,11976.0
2020-08-31 11:00:00,172.07,172.07,171.62,171.7,4514.0,172.07,172.07,171.62,171.7,4514.0
2020-08-31 11:10:00,171.65,171.89,171.51,171.7,6790.0,171.65,171.89,171.51,171.7,6790.0
2020-08-31 11:20:00,171.77,171.77,171.18,171.39,5029.0,171.77,171.77,171.18,171.39,5029.0
2020-08-31 11:30:00,171.5,171.68,171.32,171.62,5364.0,171.5,171.68,171.32,171.62,5364.0
2020-08-31 11:40:00,171.66,171.93,171.54,171.74,3697.0,171.66,171.93,171.54,171.74,3697.0
2020-08-31 11:50:00,171.69,171.8,171.4,171.76,8986.0,171.69,171.8,171.4,171.76,8986.0
2020-08-31 12:00:00,171.76,172.0,171.6,171.74,6473.0,171.76,172.0,171.6,171.74,6473.0
2020-08-31 12:10:00,171.72,171.72,171.43,171.48,3126.0,171.72,171.72,171.43,171.48,3126.0
2020-08-31 12:20:00,171.53,171.53,171.25,171.35,4888.0,171.53,171.53,171.25,171.35,4888.0
2020-08-31 12:30:00,171.28,171.33,171.14,171.28,4438.0,171.28,171.33,171.14,171.28,4438.0
2020-08-31 12:40:00,171.41,171.52,171.32,171.51,7337.0,171.41,171.52,171.32,171.51,7337.0
2020-08-31 12:50:00,171.51,171.95,171.51,171.83,4306.0,171.51,171.95,171.51,171.83,4306.0
2020-08-31 13:00:00,171.87,172.14,171.8,171.91,5417.0,171.87,172.14,171.8,171.91,5417.0
2020-08-31 13:10:00,171.86,171.98,171.77,171.93,4613.0,171.86,171.98,171.77,171.93,4613.0
2020-08-31 13:20:00,171.93,171.97,171.82,171.87,2901.0,171.93,171.97,171.82,171.87,2901.0
2020-08-31 13:30:00,171.89,172.03,171.81,171.84,3940.0,171.89,172.03,171.81,171.84,3940.0
2020-08-31 13:40:00,171.87,172.25,171.8,172.19,5170.0,171.87,172.25,171.8,172.19,5170.0
2020-08-31 13:50:00,172.13,172.13,171.88,171.94,4412.0,172.13,172.13,171.88,171.94,4412.0
2020-08-31 14:00:00,171.88,171.89,171.6,171.69,4468.0,171.88,171.89,171.6,171.69,4468.0
2020-08-31 14:10:00,171.7,171.74,171.56,171.6,3411.0,171.7,171.74,171.56,171.6,3411.0
2020-08-31 14:20:00,171.58,171.71,171.51,171.54,3624.0,171.58,171.71,171.51,171.54,3624.0
2020-08-31 14:30:00,171.53,171.58,171.11,171.15,11776.0,171.53,171.58,171.11,171.15,11776.0
2020-08-31 14:40:00,171.12,171.28,171.1,171.1,6050.0,171.12,171.28,171.1,171.1,6050.0
2020-08-31 14:50:00,171.13,171.16,170.91,171.16,11245.0,171.13,171.16,170.91,171.16,11245.0
2020-08-31 15:00:00,171.06,171.14,170.75,170.76,16893.0,171.06,171.14,170.75,170.76,16893.0
2020-08-31 15:10:00,170.76,170.8,170.51,170.51,15698.0,170.76,170.8,170.51,170.51,15698.0
2020-08-31 15:20:00,170.53,170.59,170.17,170.56,25494.0,170.53,170.59,170.17,170.56,25494.0
2020-08-31 15:30:00,170.56,170.94,170.45,170.94,28443.0,170.56,170.94,170.45,170.94,28443.0
2020-08-31 15:40:00,170.98,171.59,170.78,171.47,39171.0,170.98,171.59,170.78,171.47,39171.0
2020-08-31 15:50:00,171.49,171.98,171.2,171.26,83586.0,171.49,171.98,171.2,171.26,83586.0
2020-09-01 09:30:00,171.95,172.93,171.22,171.4,30379.0,171.95,172.93,171.22,171.4,30379.0
2020-09-01 09:40:00,171.4,173.26,171.4,173.26,13124.0,171.4,173.26,171.4,173.26,13124.0
2020-09-01 09:50:00,173.25,173.81,172.73,172.82,11855.0,173.25,173.81,172.73,172.82,11855.0
2020-09-01 10:00:00,172.9,173.54,172.79,173.14,13943.0,172.9,173.54,172.79,173.14,13943.0
2020-09-01 10:10:00,173.04,173.25,172.18,173.14,7728.0,173.04,173.25,172.18,173.14,7728.0
2020-09-01 10:20:00,173.22,174.11,172.64,174.09,28580.0,173.22,174.11,172.64,174.09,28580.0
2020-09-01 10:30:00,174.14,174.15,173.24,173.56,16750.0,174.14,174.15,173.24,173.56,16750.0
2020-09-01 10:40:00,173.6,173.69,172.9,173.4,12145.0,173.6,173.69,172.9,173.4,12145.0
2020-09-01 10:50:00,173.37,173.5,172.66,172.84,11551.0,173.37,173.5,172.66,172.84,11551.0
2020-09-01 11:00:00,173.06,173.12,172.36,172.36,11178.0,173.06,173.12,172.36,172.36,11178.0
2020-09-01 11:10:00,172.37,172.72,171.75,171.75,15860.0,172.37,172.72,171.75,171.75,15860.0
2020-09-01 11:20:00,171.82,172.13,171.7,172.09,14379.0,171.82,172.13,171.7,172.09,14379.0
2020-09-01 11:30:00,172.2,172.34,171.94,172.0,11678.0,172.2,172.34,171.94,172.0,11678.0
2020-09-01 11:40:00,172.0,172.0,171.8,171.99,2442.0,172.0,172.0,171.8,171.99,2442.0
2020-09-01 11:50:00,172.02,172.07,171.67,171.67,6249.0,172.02,172.07,171.67,171.67,6249.0
2020-09-01 12:00:00,171.79,172.25,171.75,172.16,6828.0,171.79,172.25,171.75,172.16,6828.0
2020-09-01 12:10:00,172.2,172.27,172.04,172.23,4402.0,172.2,172.27,172.04,172.23,4402.0
2020-09-01 12:20:00,172.23,172.24,171.75,171.75,8490.0,172.23,172.24,171.75,171.75,8490.0
2020-09-01 12:30:00,171.75,171.75,171.33,171.43,9154.0,171.75,171.75,171.33,171.43,9154.0
2020-09-01 12:40:00,171.39,171.5,171.05,171.16,14058.0,171.39,171.5,171.05,171.16,14058.0
2020-09-01 12:50:00,171.22,171.52,171.15,171.15,9327.0,171.22,171.52,171.15,171.15,9327.0
2020-09-01 13:00:00,171.21,171.62,171.16,171.32,19566.0,171.21,171.62,171.16,171.32,19566.0
2020-09-01 13:10:00,171.31,171.59,171.19,171.48,16015.0,171.31,171.59,171.19,171.48,16015.0
2020-09-01 13:20:00,171.55,172.01,171.55,171.91,14312.0,171.55,172.01,171.55,171.91,14312.0
2020-09-01 13:30:00,171.9,172.0,171.76,171.85,6297.0,171.9,172.0,171.76,171.85,6297.0
2020-09-01 13:40:00,171.86,172.04,171.68,171.83,6614.0,171.86,172.04,171.68,171.83,6614.0
2020-09-01 13:50:00,171.83,172.0,171.74,171.76,34891.0,171.83,172.0,171.74,171.76,34891.0
2020-09-01 14:00:00,171.7,171.78,171.56,171.78,6310.0,171.7,171.78,171.56,171.78,6310.0
2020-09-01 14:10:00,171.78,172.07,171.72,171.73,4652.0,171.78,172.07,171.72,171.73,4652.0
2020-09-01 14:20:00,171.78,172.22,171.78,172.07,7451.0,171.78,172.22,171.78,172.07,7451.0
2020-09-01 14:30:00,171.99,172.06,171.91,172.06,4133.0,171.99,172.06,171.91,172.06,4133.0
2020-09-01 14:40:00,172.0,172.06,171.72,171.85,4257.0,172.0,172.06,171.72,171.85,4257.0
2020-09-01 14:50:00,171.88,172.48,171.87,172.29,5801.0,171.88,172.48,171.87,172.29,5801.0
2020-09-01 15:00:00,172.29,172.71,172.27,172.71,9729.0,172.29,172.71,172.27,172.71,9729.0
2020-09-01 15:10:00,172.77,172.89,172.49,172.79,9490.0,172.77,172.89,172.49,172.79,9490.0
2020-09-01 15:20:00,172.84,172.89,172.45,172.51,6349.0,172.84,172.89,172.45,172.51,6349.0
2020-09-01 15:30:00,172.42,172.68,172.34,172.63,14475.0,172.42,172.68,172.34,172.63,14475.0
2020-09-01 15:40:00,172.63,172.74,172.42,172.42,27714.0,172.63,172.74,172.42,172.42,27714.0
2020-09-01 15:50:00,172.32,172.59,172.07,172.59,80662.0,172.32,172.59,172.07,172.59,80662.0
2020-09-02 09:30:00,172.96,173.99,172.8,173.56,56515.0,172.96,173.99,172.8,173.56,56515.0
2020-09-02 09:40:00,173.59,174.16,173.5,173.94,29262.0,173.59,174.16,173.5,173.94,29262.0
2020-09-02 09:50:00,173.93,174.0,172.89,172.96,37627.0,173.93,174.0,172.89,172.96,37627.0
2020-09-02 10:00:00,173.01,173.3,171.76,172.02,41671.0,173.01,173.3,171.76,172.02,41671.0
2020-09-02 10:10:00,171.87,172.44,171.48,172.15,13308.0,171.87,172.44,171.48,172.15,13308.0
2020-09-02 10:20:00,172.05,172.25,171.23,171.36,24006.0,172.05,172.25,171.23,171.36,24006.0
2020-09-02 10:30:00,171.46,171.78,170.8,170.92,16065.0,171.46,171.78,170.8,170.92,16065.0
2020-09-02 10:40:00,170.84,171.42,170.34,171.37,13336.0,170.84,171.42,170.34,171.37,13336.0
2020-09-02 10:50:00,171.45,171.67,170.6,170.7,26172.0,171.45,171.67,170.6,170.7,26172.0
2020-09-02 11:00:00,170.7,170.87,170.27,170.33,10404.0,170.7,170.87,170.27,170.33,10404.0
2020-09-02 11:10:00,170.36,171.04,170.26,170.3,20245.0,170.36,171.04,170.26,170.3,20245.0
2020-09-02 11:20:00,170.42,172.04,170.42,171.95,76883.0,170.42,172.04,170.42,171.95,76883.0
2020-09-02 11:30:00,172.05,172.19,171.37,171.46,22426.0,172.05,172.19,171.37,171.46,22426.0
2020-09-02 11:40:00,171.56,171.88,171.16,171.51,21189.0,171.56,171.88,171.16,171.51,21189.0
2020-09-02 11:50:00,171.44,171.69,171.37,171.67,4208.0,171.44,171.69,171.37,171.67,4208.0
2020-09-02 12:00:00,171.64,172.17,171.6,172.11,9091.0,171.64,172.17,171.6,172.11,9091.0
2020-09-02 12:10:00,172.15,172.22,171.73,171.83,15305.0,172.15,172.22,171.73,171.83,15305.0
2020-09-02 12:20:00,171.92,172.04,171.49,172.0,17336.0,171.92,172.04,171.49,172.0,17336.0
2020-09-02 12:30:00,172.01,172.21,171.91,171.91,31134.0,172.01,172.21,171.91,171.91,31134.0
2020-09-02 12:40:00,171.9,172.14,171.89,172.11,35163.0,171.9,172.14,171.89,172.11,35163.0
2020-09-02 12:50:00,172.11,172.78,171.95,172.53,38879.0,172.11,172.78,171.95,172.53,38879.0
2020-09-02 13:00:00,172.75,172.85,172.64,172.71,5357.0,172.75,172.85,172.64,172.71,5357.0
2020-09-02 13:10:00,172.7,173.12,172.67,173.11,7367.0,172.7,173.12,172.67,173.11,7367.0
2020-09-02 13:20:00,173.1,173.32,172.96,173.16,6515.0,173.1,173.32,172.96,173.16,6515.0
2020-09-02 13:30:00,173.05,173.67,173.04,173.43,9857.0,173.05,173.67,173.04,173.43,9857.0
2020-09-02 13:40:00,173.41,173.5,173.17,173.3,14706.0,173.41,173.5,173.17,173.3,14706.0
2020-09-02 13:50:00,173.33,173.66,173.0,173.65,18628.0,173.33,173.66,173.0,173.65,18628.0
2020-09-02 14:00:00,173.56,173.59,173.07,173.45,12155.0,173.56,173.59,173.07,173.45,12155.0
2020-09-02 14:10:00,173.58,173.81,173.41,173.53,7753.0,173.58,173.81,173.41,173.53,7753.0
2020-09-02 14:20:00,173.47,173.52,172.69,172.73,20541.0,173.47,173.52,172.69,172.73,20541.0
2020-09-02 14:30:00,172.69,173.24,172.68,173.23,7455.0,172.69,173.24,172.68,173.23,7455.0
2020-09-02 14:40:00,173.28,173.89,173.03,173.75,16577.0,173.28,173.89,173.03,173.75,16577.0
2020-09-02 14:50:00,173.79,173.83,173.08,173.2,12383.0,173.79,173.83,173.08,173.2,12383.0
2020-09-02 15:00:00,173.19,173.69,173.19,173.56,12960.0,173.19,173.69,173.19,173.56,12960.0
2020-09-02 15:10:00,173.46,173.82,173.42,173.45,9334.0,173.46,173.82,173.42,173.45,9334.0
2020-09-02 15:20:00,173.46,173.62,173.29,173.38,15743.0,173.46,173.62,173.29,173.38,15743.0
2020-09-02 15:30:00,173.5,173.51,173.08,173.42,21211.0,173.5,173.51,173.08,173.42,21211.0
2020-09-02 15:40:00,173.39,173.5,173.14,173.35,24022.0,173.39,173.5,173.14,173.35,24022.0
2020-09-02 15:50:00,173.32,173.33,172.79,172.79,58459.0,173.32,173.33,172.79,172.79,58459.0
2020-09-03 09:30:00,171.08,171.8,169.02,170.1,44153.0,171.08,171.8,169.02,170.1,44153.0
2020-09-03 09:40:00,170.07,170.52,169.11,170.21,57783.0,170.07,170.52,169.11,170.21,57783.0
2020-09-03 09:50:00,170.24,171.3,170.02,170.8,33627.0,170.24,171.3,170.02,170.8,33627.0
2020-09-03 10:00:00,171.08,171.69,170.96,171.34,32156.0,171.08,171.69,170.96,171.34,32156.0
2020-09-03 10:10:00,171.22,171.32,169.06,169.08,42582.0,171.22,171.32,169.06,169.08,42582.0
2020-09-03 10:20:00,169.13,169.95,168.51,168.85,87420.0,169.13,169.95,168.51,168.85,87420.0
2020-09-03 10:30:00,168.93,169.22,167.77,167.83,27982.0,168.93,169.22,167.77,167.83,27982.0
2020-09-03 10:40:00,167.95,168.18,166.37,166.53,41575.0,167.95,168.18,166.37,166.53,41575.0
2020-09-03 10:50:00,166.6,168.25,166.6,167.51,30621.0,166.6,168.25,166.6,167.51,30621.0
2020-09-03 11:00:00,167.38,167.91,166.9,167.09,22168.0,167.38,167.91,166.9,167.09,22168.0
2020-09-03 11:10:00,167.25,167.96,166.46,166.47,32997.0,167.25,167.96,166.46,166.47,32997.0
2020-09-03 11:20:00,166.53,167.78,166.45,167.77,26085.0,166.53,167.78,166.45,167.77,26085.0
2020-09-03 11:30:00,167.58,167.76,166.87,167.52,27666.0,167.58,167.76,166.87,167.52,27666.0
2020-09-03 11:40:00,167.5,168.26,167.39,168.1,20144.0,167.5,168.26,167.39,168.1,20144.0
2020-09-03 11:50:00,168.02,168.42,167.15,167.17,16923.0,168.02,168.42,167.15,167.17,16923.0
2020-09-03 12:00:00,167.14,167.3,166.42,166.88,7980.0,167.14,167.3,166.42,166.88,7980.0
2020-09-03 12:10:00,166.99,167.64,166.99,167.64,6250.0,166.99,167.64,166.99,167.64,6250.0
2020-09-03 12:20:00,167.31,167.32,166.85,167.11,5822.0,167.31,167.32,166.85,167.11,5822.0
2020-09-03 12:30:00,167.05,167.1,166.33,166.8,7467.0,167.05,167.1,166.33,166.8,7467.0
2020-09-03 12:40:00,166.9,166.98,166.07,166.12,8562.0,166.9,166.98,166.07,166.12,8562.0
2020-09-03 12:50:00,166.18,166.29,165.56,165.56,13381.0,166.18,166.29,165.56,165.56,13381.0
2020-09-03 13:00:00,165.55,165.63,164.6,165.57,24016.0,165.55,165.63,164.6,165.57,24016.0
2020-09-03 13:10:00,165.49,166.56,165.49,166.26,10599.0,165.49,166.56,165.49,166.26,10599.0
2020-09-03 13:20:00,166.25,167.19,166.17,167.19,13849.0,166.25,167.19,166.17,167.19,13849.0
2020-09-03 13:30:00,166.87,166.96,166.21,166.46,14682.0,166.87,166.96,166.21,166.46,14682.0
2020-09-03 13:40:00,166.65,166.96,166.26,166.33,23881.0,166.65,166.96,166.26,166.33,23881.0
2020-09-03 13:50:00,166.52,167.05,166.44,166.69,6046.0,166.52,167.05,166.44,166.69,6046.0
2020-09-03 14:00:00,166.64,167.02,166.44,166.69,5358.0,166.64,167.02,166.44,166.69,5358.0
2020-09-03 14:10:00,166.72,166.88,166.04,166.22,6143.0,166.72,166.88,166.04,166.22,6143.0
2020-09-03 14:20:00,166.33,166.43,165.84,166.39,10442.0,166.33,166.43,165.84,166.39,10442.0
2020-09-03 14:30:00,166.49,167.02,166.21,166.61,11570.0,166.49,167.02,166.21,166.61,11570.0
2020-09-03 14:40:00,166.57,166.66,166.1,166.18,7606.0,166.57,166.66,166.1,166.18,7606.0
2020-09-03 14:50:00,166.2,166.4,165.76,165.8,10848.0,166.2,166.4,165.76,165.8,10848.0
2020-09-03 15:00:00,165.75,165.93,164.95,165.14,19145.0,165.75,165.93,164.95,165.14,19145.0
2020-09-03 15:10:00,165.03,165.84,165.03,165.69,16303.0,165.03,165.84,165.03,165.69,16303.0
2020-09-03 15:20:00,165.54,165.66,164.52,164.92,35891.0,165.54,165.66,164.52,164.92,35891.0
2020-09-03 15:30:00,164.94,165.82,164.82,165.55,17661.0,164.94,165.82,164.82,165.55,17661.0
2020-09-03 15:40:00,165.63,166.34,165.36,165.8,36156.0,165.63,166.34,165.36,165.8,36156.0
2020-09-03 15:50:00,165.69,166.94,165.5,166.83,58414.0,165.69,166.94,165.5,166.83,58414.0
2020-09-04 09:30:00,163.96,165.58,162.29,162.93,78318.0,163.96,165.58,162.29,162.93,78318.0
2020-09-04 09:40:00,162.85,163.02,161.08,161.59,41471.0,162.85,163.02,161.08,161.59,41471.0
2020-09-04 09:50:00,161.65,162.87,160.74,161.98,94305.0,161.65,162.87,160.74,161.98,94305.0
2020-09-04 10:00:00,162.16,163.27,161.76,162.56,39434.0,162.16,163.27,161.76,162.56,39434.0
2020-09-04 10:10:00,162.48,162.61,160.04,160.72,45581.0,162.48,162.61,160.04,160.72,45581.0
2020-09-04 10:20:00,160.59,161.17,159.25,159.79,29572.0,160.59,161.17,159.25,159.79,29572.0
2020-09-04 10:30:00,159.89,160.43,158.51,158.95,22185.0,159.89,160.43,158.51,158.95,22185.0
2020-09-04 10:40:00,158.94,158.94,157.24,158.8,40877.0,158.94,158.94,157.24,158.8,40877.0
2020-09-04 10:50:00,158.79,160.45,158.55,160.17,23798.0,158.79,160.45,158.55,160.17,23798.0
2020-09-04 11:00:00,160.12,161.06,159.68,159.87,17635.0,160.12,161.06,159.68,159.87,17635.0
2020-09-04 11:10:00,160.12,160.27,159.46,159.68,9596.0,160.12,160.27,159.46,159.68,9596.0
2020-09-04 11:20:00,159.75,159.75,158.73,158.97,12326.0,159.75,159.75,158.73,158.97,12326.0
2020-09-04 11:30:00,159.14,160.69,159.13,160.4,34560.0,159.14,160.69,159.13,160.4,34560.0
2020-09-04 11:40:00,160.39,160.6,159.56,160.53,11420.0,160.39,160.6,159.56,160.53,11420.0
2020-09-04 11:50:00,160.63,161.35,160.31,161.28,28665.0,160.63,161.35,160.31,161.28,28665.0
2020-09-04 12:00:00,161.2,161.49,160.28,160.29,20068.0,161.2,161.49,160.28,160.29,20068.0
2020-09-04 12:10:00,160.39,160.89,159.3,159.63,11773.0,160.39,160.89,159.3,159.63,11773.0
2020-09-04 12:20:00,159.87,160.89,159.78,160.89,14959.0,159.87,160.89,159.78,160.89,14959.0
2020-09-04 12:30:00,161.14,161.62,160.79,161.24,15749.0,161.14,161.62,160.79,161.24,15749.0
2020-09-04 12:40:00,161.31,161.53,160.73,160.73,10333.0,161.31,161.53,160.73,160.73,10333.0
2020-09-04 12:50:00,160.66,161.01,160.51,160.81,10941.0,160.66,161.01,160.51,160.81,10941.0
2020-09-04 13:00:00,160.79,160.79,160.11,160.41,10478.0,160.79,160.79,160.11,160.41,10478.0
2020-09-04 13:10:00,160.41,160.48,159.21,159.41,11773.0,160.41,160.48,159.21,159.41,11773.0
2020-09-04 13:20:00,159.43,160.14,159.43,159.71,9614.0,159.43,160.14,159.43,159.71,9614.0
2020-09-04 13:30:00,159.59,160.38,159.44,160.31,7925.0,159.59,160.38,159.44,160.31,7925.0
2020-09-04 13:40:00,160.35,160.56,160.02,160.43,4968.0,160.35,160.56,160.02,160.43,4968.0
2020-09-04 13:50:00,160.29,160.44,159.9,160.4,4367.0,160.29,160.44,159.9,160.4,4367.0
2020-09-04 14:00:00,160.31,160.62,159.99,160.29,7248.0,160.31,160.62,159.99,160.29,7248.0
2020-09-04 14:10:00,160.22,160.5,159.7,160.47,8116.0,160.22,160.5,159.7,160.47,8116.0
2020-09-04 14:20:00,160.32,160.94,160.21,160.82,8005.0,160.32,160.94,160.21,160.82,8005.0
2020-09-04 14:30:00,160.9,161.65,160.64,161.51,8590.0,160.9,161.65,160.64,161.51,8590.0
2020-09-04 14:40:00,161.62,162.45,161.57,162.08,11102.0,161.62,162.45,161.57,162.08,11102.0
2020-09-04 14:50:00,162.12,162.53,161.9,162.49,9113.0,162.12,162.53,161.9,162.49,9113.0
2020-09-04 15:00:00,162.46,162.82,162.2,162.62,10509.0,162.46,162.82,162.2,162.62,10509.0
2020-09-04 15:10:00,162.7,163.13,162.4,162.92,22458.0,162.7,163.13,162.4,162.92,22458.0
2020-09-04 15:20:00,162.89,163.37,162.73,163.2,19473.0,162.89,163.37,162.73,163.2,19473.0
2020-09-04 15:30:00,163.08,163.31,162.49,162.96,37662.0,163.08,163.31,162.49,162.96,37662.0
2020-09-04 15:40:00,162.99,163.03,162.22,162.22,30459.0,162.99,163.03,162.22,162.22,30459.0
2020-09-04 15:50:00,162.08,162.2,161.67,161.71,80399.0,162.08,162.2,161.67,161.71,80399.0
2020-09-08 09:30:00,157.15,158.0,155.24,157.76,68464.0,157.15,158.0,155.24,157.76,68464.0
2020-09-08 09:40:00,157.88,157.88,155.55,156.29,31152.0,157.88,157.88,155.55,156.29,31152.0
2020-09-08 09:50:00,156.14,157.33,155.87,156.99,45519.0,156.14,157.33,155.87,156.99,45519.0
2020-09-08 10:00:00,157.07,158.06,156.79,158.05,56923.0,157.07,158.06,156.79,158.05,56923.0
2020-09-08 10:10:00,158.07,158.12,157.03,157.3,63844.0,158.07,158.12,157.03,157.3,63844.0
2020-09-08 10:20:00,157.36,157.86,156.71,156.76,35405.0,157.36,157.86,156.71,156.76,35405.0
2020-09-08 10:30:00,156.89,157.18,155.33,156.09,34460.0,156.89,157.18,155.33,156.09,34460.0
2020-09-08 10:40:00,156.14,156.27,155.16,155.17,26120.0,156.14,156.27,155.16,155.17,26120.0
2020-09-08 10:50:00,155.2,156.41,155.2,156.07,20510.0,155.2,156.41,155.2,156.07,20510.0
2020-09-08 11:00:00,155.89,156.34,155.33,155.47,16145.0,155.89,156.34,155.33,155.47,16145.0
2020-09-08 11:10:00,155.54,156.28,155.35,155.37,30389.0,155.54,156.28,155.35,155.37,30389.0
2020-09-08 11:20:00,155.43,155.43,154.39,154.64,20193.0,155.43,155.43,154.39,154.64,20193.0
2020-09-08 11:30:00,154.72,154.99,153.46,153.74,34509.0,154.72,154.99,153.46,153.74,34509.0
2020-09-08 11:40:00,153.67,153.99,153.36,153.9,13035.0,153.67,153.99,153.36,153.9,13035.0
2020-09-08 11:50:00,153.9,154.4,153.3,154.18,13668.0,153.9,154.4,153.3,154.18,13668.0
2020-09-08 12:00:00,154.16,154.81,154.09,154.56,18637.0,154.16,154.81,154.09,154.56,18637.0
2020-09-08 12:10:00,154.52,154.86,153.69,153.86,18104.0,154.52,154.86,153.69,153.86,18104.0
2020-09-08 12:20:00,153.79,154.3,153.69,153.93,25185.0,153.79,154.3,153.69,153.93,25185.0
2020-09-08 12:30:00,153.89,154.53,153.82,154.49,14646.0,153.89,154.53,153.82,154.49,14646.0
2020-09-08 12:40:00,154.53,156.26,154.24,156.26,115033.0,154.53,156.26,154.24,156.26,115033.0
2020-09-08 12:50:00,156.13,157.81,156.12,157.81,65795.0,156.13,157.81,156.12,157.81,65795.0
2020-09-08 13:00:00,157.7,158.24,157.3,157.54,49364.0,157.7,158.24,157.3,157.54,49364.0
2020-09-08 13:10:00,157.6,158.68,157.54,158.42,31746.0,157.6,158.68,157.54,158.42,31746.0
2020-09-08 13:20:00,158.37,159.32,158.22,158.78,40931.0,158.37,159.32,158.22,158.78,40931.0
2020-09-08 13:30:00,158.64,159.15,158.37,158.95,30220.0,158.64,159.15,158.37,158.95,30220.0
2020-09-08 13:40:00,158.87,159.39,158.68,159.12,23551.0,158.87,159.39,158.68,159.12,23551.0
2020-09-08 13:50:00,159.15,159.33,158.7,159.29,17784.0,159.15,159.33,158.7,159.29,17784.0
2020-09-08 14:00:00,159.35,159.63,158.11,158.27,26752.0,159.35,159.63,158.11,158.27,26752.0
2020-09-08 14:10:00,158.26,158.29,157.62,157.63,13023.0,158.26,158.29,157.62,157.63,13023.0
2020-09-08 14:20:00,157.65,157.83,157.22,157.4,16368.0,157.65,157.83,157.22,157.4,16368.0
2020-09-08 14:30:00,157.28,157.51,157.06,157.08,20822.0,157.28,157.51,157.06,157.08,20822.0
2020-09-08 14:40:00,157.13,157.15,156.46,156.64,15824.0,157.13,157.15,156.46,156.64,15824.0
2020-09-08 14:50:00,156.67,157.27,156.1,157.21,21914.0,156.67,157.27,156.1,157.21,21914.0
2020-09-08 15:00:00,156.87,157.09,156.32,156.41,13801.0,156.87,157.09,156.32,156.41,13801.0
2020-09-08 15:10:00,156.88,157.32,156.7,156.92,14542.0,156.88,157.32,156.7,156.92,14542.0
2020-09-08 15:20:00,156.88,157.17,156.56,157.01,19156.0,156.88,157.17,156.56,157.01,19156.0
2020-09-08 15:30:00,156.93,157.32,156.82,156.87,23160.0,156.93,157.32,156.82,156.87,23160.0
2020-09-08 15:40:00,156.99,157.0,156.15,156.56,34014.0,156.99,157.0,156.15,156.56,34014.0
2020-09-08 15:50:00,156.58,156.68,156.0,156.21,99024.0,156.58,156.68,156.0,156.21,99024.0
2020-09-09 09:30:00,159.66,160.36,157.78,157.8,51597.0,159.66,160.36,157.78,157.8,51597.0
2020-09-09 09:40:00,157.93,158.13,156.23,156.5,28894.0,157.93,158.13,156.23,156.5,28894.0
2020-09-09 09:50:00,156.5,156.98,156.12,156.64,31064.0,156.5,156.98,156.12,156.64,31064.0
2020-09-09 10:00:00,156.72,157.39,156.62,157.0,33861.0,156.72,157.39,156.62,157.0,33861.0
2020-09-09 10:10:00,156.93,157.45,156.65,157.0,34599.0,156.93,157.45,156.65,157.0,34599.0
2020-09-09 10:20:00,156.95,157.92,156.95,157.76,85683.0,156.95,157.92,156.95,157.76,85683.0
2020-09-09 10:30:00,157.76,158.85,157.57,158.56,62999.0,157.76,158.85,157.57,158.56,62999.0
2020-09-09 10:40:00,158.55,158.89,158.0,158.45,19021.0,158.55,158.89,158.0,158.45,19021.0
2020-09-09 10:50:00,158.47,158.58,158.18,158.35,19461.0,158.47,158.58,158.18,158.35,19461.0
2020-09-09 11:00:00,158.43,158.95,158.17,158.17,9870.0,158.43,158.95,158.17,158.17,9870.0
2020-09-09 11:10:00,158.12,158.21,157.79,157.87,25333.0,158.12,158.21,157.79,157.87,25333.0
2020-09-09 11:20:00,157.92,158.46,157.91,158.13,14436.0,157.92,158.46,157.91,158.13,14436.0
2020-09-09 11:30:00,158.17,158.53,157.8,158.53,23620.0,158.17,158.53,157.8,158.53,23620.0
2020-09-09 11:40:00,158.53,158.92,158.46,158.86,14911.0,158.53,158.92,158.46,158.86,14911.0
2020-09-09 11:50:00,158.92,159.14,158.48,158.78,11739.0,158.92,159.14,158.48,158.78,11739.0
2020-09-09 12:00:00,158.81,159.23,158.79,159.22,7770.0,158.81,159.23,158.79,159.22,7770.0
2020-09-09 12:10:00,159.21,159.4,159.04,159.38,8761.0,159.21,159.4,159.04,159.38,8761.0
2020-09-09 12:20:00,159.36,159.44,159.11,159.19,9765.0,159.36,159.44,159.11,159.19,9765.0
2020-09-09 12:30:00,159.15,159.4,159.1,159.4,9219.0,159.15,159.4,159.1,159.4,9219.0
2020-09-09 12:40:00,159.42,159.71,159.35,159.41,9563.0,159.42,159.71,159.35,159.41,9563.0
2020-09-09 12:50:00,159.43,159.43,159.0,159.16,12339.0,159.43,159.43,159.0,159.16,12339.0
2020-09-09 13:00:00,159.16,159.58,159.16,159.5,18336.0,159.16,159.58,159.16,159.5,18336.0
2020-09-09 13:10:00,159.47,159.53,158.55,158.55,9214.0,159.47,159.53,158.55,158.55,9214.0
2020-09-09 13:20:00,158.61,159.06,158.47,158.77,9499.0,158.61,159.06,158.47,158.77,9499.0
2020-09-09 13:30:00,158.81,158.83,158.46,158.69,10001.0,158.81,158.83,158.46,158.69,10001.0
2020-09-09 13:40:00,158.64,158.77,158.29,158.77,7856.0,158.64,158.77,158.29,158.77,7856.0
2020-09-09 13:50:00,158.71,158.89,158.64,158.76,8030.0,158.71,158.89,158.64,158.76,8030.0
2020-09-09 14:00:00,158.85,158.88,158.26,158.38,7568.0,158.85,158.88,158.26,158.38,7568.0
2020-09-09 14:10:00,158.43,158.98,158.39,158.9,6282.0,158.43,158.98,158.39,158.9,6282.0
2020-09-09 14:20:00,158.86,159.17,158.71,158.9,8380.0,158.86,159.17,158.71,158.9,8380.0
2020-09-09 14:30:00,159.0,159.35,158.97,159.27,7414.0,159.0,159.35,158.97,159.27,7414.0
2020-09-09 14:40:00,159.24,159.37,158.99,159.01,5012.0,159.24,159.37,158.99,159.01,5012.0
2020-09-09 14:50:00,159.05,159.21,158.92,159.06,7016.0,159.05,159.21,158.92,159.06,7016.0
2020-09-09 15:00:00,158.95,159.26,158.95,159.19,10943.0,158.95,159.26,158.95,159.19,10943.0
2020-09-09 15:10:00,159.2,159.41,159.06,159.36,9505.0,159.2,159.41,159.06,159.36,9505.0
2020-09-09 15:20:00,159.4,159.58,159.29,159.51,9121.0,159.4,159.58,159.29,159.51,9121.0
2020-09-09 15:30:00,159.52,159.82,159.28,159.29,17970.0,159.52,159.82,159.28,159.29,17970.0
2020-09-09 15:40:00,159.29,159.34,158.96,159.21,27417.0,159.29,159.34,158.96,159.21,27417.0
2020-09-09 15:50:00,159.2,159.87,158.55,158.59,101669.0,159.2,159.87,158.55,158.59,101669.0
2020-09-10 09:30:00,158.5,161.36,158.5,161.11,64709.0,158.5,161.36,158.5,161.11,64709.0
2020-09-10 09:40:00,160.99,161.12,160.04,160.04,19341.0,160.99,161.12,160.04,160.04,19341.0
2020-09-10 09:50:00,160.07,160.27,159.45,159.67,11083.0,160.07,160.27,159.45,159.67,11083.0
2020-09-10 10:00:00,159.76,161.0,159.76,160.91,14131.0,159.76,161.0,159.76,160.91,14131.0
2020-09-10 10:10:00,160.9,160.9,159.84,159.85,8467.0,160.9,160.9,159.84,159.85,8467.0
2020-09-10 10:20:00,159.98,160.13,159.41,159.55,12152.0,159.98,160.13,159.41,159.55,12152.0
2020-09-10 10:30:00,159.51,160.49,159.51,160.17,7738.0,159.51,160.49,159.51,160.17,7738.0
2020-09-10 10:40:00,160.28,160.29,158.94,158.95,8978.0,160.28,160.29,158.94,158.95,8978.0
2020-09-10 10:50:00,159.07,159.26,158.26,158.4,11588.0,159.07,159.26,158.26,158.4,11588.0
2020-09-10 11:00:00,158.19,159.01,157.37,159.01,13791.0,158.19,159.01,157.37,159.01,13791.0
2020-09-10 11:10:00,158.89,159.32,158.75,159.14,7451.0,158.89,159.32,158.75,159.14,7451.0
2020-09-10 11:20:00,159.11,159.69,159.05,159.69,7154.0,159.11,159.69,159.05,159.69,7154.0
2020-09-10 11:30:00,159.63,159.64,158.91,159.1,8231.0,159.63,159.64,158.91,159.1,8231.0
2020-09-10 11:40:00,159.05,159.2,158.83,159.2,8296.0,159.05,159.2,158.83,159.2,8296.0
2020-09-10 11:50:00,159.2,159.2,158.23,158.32,8074.0,159.2,159.2,158.23,158.32,8074.0
2020-09-10 12:00:00,158.33,158.41,157.81,158.09,11942.0,158.33,158.41,157.81,158.09,11942.0
2020-09-10 12:10:00,158.2,158.46,157.84,158.12,6518.0,158.2,158.46,157.84,158.12,6518.0
2020-09-10 12:20:00,158.2,158.21,157.59,158.05,7590.0,158.2,158.21,157.59,158.05,7590.0
2020-09-10 12:30:00,158.02,158.24,157.37,157.41,12900.0,158.02,158.24,157.37,157.41,12900.0
2020-09-10 12:40:00,157.46,157.65,157.19,157.38,11528.0,157.46,157.65,157.19,157.38,11528.0
2020-09-10 12:50:00,157.49,158.06,157.49,157.91,7010.0,157.49,158.06,157.49,157.91,7010.0
2020-09-10 13:00:00,157.89,158.04,157.74,157.98,5445.0,157.89,158.04,157.74,157.98,5445.0
2020-09-10 13:10:00,158.01,158.01,157.68,157.92,6211.0,158.01,158.01,157.68,157.92,6211.0
2020-09-10 13:20:00,158.01,158.01,157.37,157.4,9203.0,158.01,158.01,157.37,157.4,9203.0
2020-09-10 13:30:00,157.4,157.71,157.24,157.24,11251.0,157.4,157.71,157.24,157.24,11251.0
2020-09-10 13:40:00,157.2,157.28,157.01,157.05,8380.0,157.2,157.28,157.01,157.05,8380.0
2020-09-10 13:50:00,157.06,157.08,156.32,156.5,8366.0,157.06,157.08,156.32,156.5,8366.0
2020-09-10 14:00:00,156.53,156.55,156.0,156.12,10271.0,156.53,156.55,156.0,156.12,10271.0
2020-09-10 14:10:00,156.05,156.09,155.25,155.36,18715.0,156.05,156.09,155.25,155.36,18715.0
2020-09-10 14:20:00,155.31,155.37,153.94,153.98,28313.0,155.31,155.37,153.94,153.98,28313.0
2020-09-10 14:30:00,154.0,155.09,154.0,154.98,14810.0,154.0,155.09,154.0,154.98,14810.0
2020-09-10 14:40:00,154.85,154.94,154.34,154.86,16657.0,154.85,154.94,154.34,154.86,16657.0
2020-09-10 14:50:00,154.9,155.25,154.63,155.13,24305.0,154.9,155.25,154.63,155.13,24305.0
2020-09-10 15:00:00,155.19,155.19,154.0,154.18,21556.0,155.19,155.19,154.0,154.18,21556.0
2020-09-10 15:10:00,154.17,154.46,153.87,153.88,18457.0,154.17,154.46,153.87,153.88,18457.0
2020-09-10 15:20:00,153.87,154.2,153.64,153.81,26660.0,153.87,154.2,153.64,153.81,26660.0
2020-09-10 15:30:00,153.82,154.9,153.61,154.31,46084.0,153.82,154.9,153.61,154.31,46084.0
2020-09-10 15:40:00,154.25,154.96,154.09,154.31,27166.0,154.25,154.96,154.09,154.31,27166.0
2020-09-10 15:50:00,154.43,154.97,154.0,154.33,53221.0,154.43,154.97,154.0,154.33,53221.0
2020-09-11 09:30:00,156.81,156.81,154.95,155.1,62274.0,156.81,156.81,154.95,155.1,62274.0
2020-09-11 09:40:00,155.24,156.25,154.93,155.98,16194.0,155.24,156.25,154.93,155.98,16194.0
2020-09-11 09:50:00,156.01,156.01,153.68,153.81,27884.0,156.01,156.01,153.68,153.81,27884.0
2020-09-11 10:00:00,153.75,154.1,153.5,153.65,26607.0,153.75,154.1,153.5,153.65,26607.0
2020-09-11 10:10:00,153.65,154.39,153.46,154.29,18189.0,153.65,154.39,153.46,154.29,18189.0
2020-09-11 10:20:00,154.38,154.39,153.87,154.02,14133.0,154.38,154.39,153.87,154.02,14133.0
2020-09-11 10:30:00,154.0,154.35,153.6,153.98,21821.0,154.0,154.35,153.6,153.98,21821.0
2020-09-11 10:40:00,153.82,154.99,153.82,154.99,20500.0,153.82,154.99,153.82,154.99,20500.0
2020-09-11 10:50:00,154.99,155.27,154.63,154.63,30766.0,154.99,155.27,154.63,154.63,30766.0
2020-09-11 11:00:00,154.74,155.28,154.61,155.21,9893.0,154.74,155.28,154.61,155.21,9893.0
2020-09-11 11:10:00,155.11,155.89,155.1,155.8,10530.0,155.11,155.89,155.1,155.8,10530.0
2020-09-11 11:20:00,155.78,155.78,154.74,154.95,18780.0,155.78,155.78,154.74,154.95,18780.0
2020-09-11 11:30:00,154.93,154.93,154.25,154.7,9200.0,154.93,154.93,154.25,154.7,9200.0
2020-09-11 11:40:00,154.84,155.09,154.6,154.92,12377.0,154.84,155.09,154.6,154.92,12377.0
2020-09-11 11:50:00,154.92,155.06,154.59,154.59,6403.0,154.92,155.06,154.59,154.59,6403.0
2020-09-11 12:00:00,154.54,155.08,154.44,154.53,10659.0,154.54,155.08,154.44,154.53,10659.0
2020-09-11 12:10:00,154.51,154.81,154.4,154.69,8599.0,154.51,154.81,154.4,154.69,8599.0
2020-09-11 12:20:00,154.79,155.0,154.6,154.6,9743.0,154.79,155.0,154.6,154.6,9743.0
2020-09-11 12:30:00,154.55,154.55,153.84,153.91,10999.0,154.55,154.55,153.84,153.91,10999.0
2020-09-11 12:40:00,153.91,153.94,153.25,153.45,22355.0,153.91,153.94,153.25,153.45,22355.0
2020-09-11 12:50:00,153.73,153.86,153.12,153.3,6968.0,153.73,153.86,153.12,153.3,6968.0
2020-09-11 13:00:00,153.38,153.59,152.82,152.88,15486.0,153.38,153.59,152.82,152.88,15486.0
2020-09-11 13:10:00,152.97,153.06,152.41,152.71,16362.0,152.97,153.06,152.41,152.71,16362.0
2020-09-11 13:20:00,152.7,152.91,152.26,152.31,10082.0,152.7,152.91,152.26,152.31,10082.0
2020-09-11 13:30:00,152.33,152.35,151.63,152.07,20378.0,152.33,152.35,151.63,152.07,20378.0
2020-09-11 13:40:00,152.07,152.45,152.02,152.36,12514.0,152.07,152.45,152.02,152.36,12514.0
2020-09-11 13:50:00,152.34,152.69,151.77,151.84,16982.0,152.34,152.69,151.77,151.84,16982.0
2020-09-11 14:00:00,151.96,152.9,151.66,152.84,10700.0,151.96,152.9,151.66,152.84,10700.0
2020-09-11 14:10:00,152.86,153.27,152.76,152.97,7404.0,152.86,153.27,152.76,152.97,7404.0
2020-09-11 14:20:00,152.85,153.17,152.7,152.92,13653.0,152.85,153.17,152.7,152.92,13653.0
2020-09-11 14:30:00,153.12,153.79,153.11,153.75,5129.0,153.12,153.79,153.11,153.75,5129.0
2020-09-11 14:40:00,153.72,153.93,153.46,153.49,10106.0,153.72,153.93,153.46,153.49,10106.0
2020-09-11 14:50:00,153.64,153.85,153.3,153.4,8612.0,153.64,153.85,153.3,153.4,8612.0
2020-09-11 15:00:00,153.3,153.33,152.75,152.89,12154.0,153.3,153.33,152.75,152.89,12154.0
2020-09-11 15:10:00,152.91,153.73,152.75,153.62,8040.0,152.91,153.73,152.75,153.62,8040.0
2020-09-11 15:20:00,153.49,154.0,153.49,153.99,19254.0,153.49,154.0,153.49,153.99,19254.0
2020-09-11 15:30:00,153.97,154.26,153.52,153.57,14951.0,153.97,154.26,153.52,153.57,14951.0
2020-09-11 15:40:00,153.59,153.8,153.21,153.54,21350.0,153.59,153.8,153.21,153.54,21350.0
2020-09-11 15:50:00,153.44,153.7,153.31,153.57,41823.0,153.44,153.7,153.31,153.57,41823.0
2020-09-14 09:30:00,154.93,155.6,154.31,155.47,25932.0,154.93,155.6,154.31,155.47,25932.0
2020-09-14 09:40:00,155.6,156.3,155.49,156.0,10259.0,155.6,156.3,155.49,156.0,10259.0
2020-09-14 09:50:00,156.14,156.35,155.75,156.03,11454.0,156.14,156.35,155.75,156.03,11454.0
2020-09-14 10:00:00,156.14,156.64,155.91,156.58,24271.0,156.14,156.64,155.91,156.58,24271.0
2020-09-14 10:10:00,156.67,157.06,156.52,157.01,14585.0,156.67,157.06,156.52,157.01,14585.0
2020-09-14 10:20:00,157.05,157.3,156.75,156.94,17480.0,157.05,157.3,156.75,156.94,17480.0
2020-09-14 10:30:00,156.9,157.19,156.52,156.99,22650.0,156.9,157.19,156.52,156.99,22650.0
2020-09-14 10:40:00,156.94,157.07,156.58,156.58,25759.0,156.94,157.07,156.58,156.58,25759.0
2020-09-14 10:50:00,156.57,157.18,156.52,157.18,8282.0,156.57,157.18,156.52,157.18,8282.0
2020-09-14 11:00:00,157.2,157.26,156.84,157.19,11081.0,157.2,157.26,156.84,157.19,11081.0
2020-09-14 11:10:00,157.09,157.09,156.47,157.03,8453.0,157.09,157.09,156.47,157.03,8453.0
2020-09-14 11:20:00,157.06,157.21,157.0,157.14,5599.0,157.06,157.21,157.0,157.14,5599.0
2020-09-14 11:30:00,157.24,157.24,156.82,156.88,6703.0,157.24,157.24,156.82,156.88,6703.0
2020-09-14 11:40:00,157.16,157.25,156.84,156.88,7756.0,157.16,157.25,156.84,156.88,7756.0
2020-09-14 11:50:00,156.92,157.21,156.81,157.17,5400.0,156.92,157.21,156.81,157.17,5400.0
2020-09-14 12:00:00,157.03,157.27,156.82,156.96,9889.0,157.03,157.27,156.82,156.96,9889.0
2020-09-14 12:10:00,157.01,157.01,156.35,156.38,5262.0,157.01,157.01,156.35,156.38,5262.0
2020-09-14 12:20:00,156.39,156.4,156.08,156.08,7021.0,156.39,156.4,156.08,156.08,7021.0
2020-09-14 12:30:00,156.11,156.17,155.96,156.15,7212.0,156.11,156.17,155.96,156.15,7212.0
2020-09-14 12:40:00,156.14,156.53,156.08,156.32,6556.0,156.14,156.53,156.08,156.32,6556.0
2020-09-14 12:50:00,156.29,156.43,156.08,156.24,7849.0,156.29,156.43,156.08,156.24,7849.0
2020-09-14 13:00:00,156.39,156.68,156.29,156.38,16650.0,156.39,156.68,156.29,156.38,16650.0
2020-09-14 13:10:00,156.41,156.47,155.98,156.03,5400.0,156.41,156.47,155.98,156.03,5400.0
2020-09-14 13:20:00,156.09,156.31,155.99,156.31,6680.0,156.09,156.31,155.99,156.31,6680.0
2020-09-14 13:30:00,156.31,156.74,155.97,156.74,12817.0,156.31,156.74,155.97,156.74,12817.0
2020-09-14 13:40:00,156.73,156.99,156.65,156.88,9576.0,156.73,156.99,156.65,156.88,9576.0
2020-09-14 13:50:00,156.83,157.15,156.82,157.11,8871.0,156.83,157.15,156.82,157.11,8871.0
2020-09-14 14:00:00,157.07,157.28,156.76,157.27,9067.0,157.07,157.28,156.76,157.27,9067.0
2020-09-14 14:10:00,157.25,157.45,157.2,157.4,9467.0,157.25,157.45,157.2,157.4,9467.0
2020-09-14 14:20:00,157.37,157.62,157.03,157.15,9890.0,157.37,157.62,157.03,157.15,9890.0
2020-09-14 14:30:00,157.07,157.33,157.07,157.15,10057.0,157.07,157.33,157.07,157.15,10057.0
2020-09-14 14:40:00,157.11,157.31,156.89,157.12,10877.0,157.11,157.31,156.89,157.12,10877.0
2020-09-14 14:50:00,157.16,157.46,156.67,157.32,19165.0,157.16,157.46,156.67,157.32,19165.0
2020-09-14 15:00:00,157.21,157.43,157.11,157.37,15446.0,157.21,157.43,157.11,157.37,15446.0
2020-09-14 15:10:00,157.36,157.38,157.01,157.35,17715.0,157.36,157.38,157.01,157.35,17715.0
2020-09-14 15:20:00,157.31,157.34,156.82,157.09,16791.0,157.31,157.34,156.82,157.09,16791.0
2020-09-14 15:30:00,157.14,157.46,157.04,157.32,19741.0,157.14,157.46,157.04,157.32,19741.0
2020-09-14 15:40:00,157.36,157.65,157.34,157.63,28308.0,157.36,157.65,157.34,157.63,28308.0
2020-09-14 15:50:00,157.59,157.59,156.43,156.48,141602.0,157.59,157.59,156.43,156.48,141602.0
2020-09-15 09:30:00,158.27,159.28,157.31,159.21,39953.0,158.27,159.28,157.31,159.21,39953.0
2020-09-15 09:40:00,159.26,159.62,158.57,159.2,21219.0,159.26,159.62,158.57,159.2,21219.0
2020-09-15 09:50:00,159.27,160.6,159.27,160.38,82747.0,159.27,160.6,159.27,160.38,82747.0
2020-09-15 10:00:00,160.39,160.49,159.55,160.13,32316.0,160.39,160.49,159.55,160.13,32316.0
2020-09-15 10:10:00,160.17,160.49,159.81,160.01,19086.0,160.17,160.49,159.81,160.01,19086.0
2020-09-15 10:20:00,160.02,160.4,159.88,160.25,13334.0,160.02,160.4,159.88,160.25,13334.0
2020-09-15 10:30:00,160.38,160.51,160.0,160.09,27223.0,160.38,160.51,160.0,160.09,27223.0
2020-09-15 10:40:00,160.1,160.28,159.63,160.02,26183.0,160.1,160.28,159.63,160.02,26183.0
2020-09-15 10:50:00,160.0,160.53,159.99,160.48,12420.0,160.0,160.53,159.99,160.48,12420.0
2020-09-15 11:00:00,160.47,160.5,160.15,160.47,13042.0,160.47,160.5,160.15,160.47,13042.0
2020-09-15 11:10:00,160.46,160.66,160.17,160.2,29852.0,160.46,160.66,160.17,160.2,29852.0
2020-09-15 11:20:00,160.18,160.33,159.9,160.28,8968.0,160.18,160.33,159.9,160.28,8968.0
2020-09-15 11:30:00,160.28,160.55,160.14,160.29,19002.0,160.28,160.55,160.14,160.29,19002.0
2020-09-15 11:40:00,160.34,160.43,160.04,160.17,10980.0,160.34,160.43,160.04,160.17,10980.0
2020-09-15 11:50:00,160.06,160.09,159.94,160.01,5616.0,160.06,160.09,159.94,160.01,5616.0
2020-09-15 12:00:00,160.09,160.29,159.96,159.96,6116.0,160.09,160.29,159.96,159.96,6116.0
2020-09-15 12:10:00,159.98,160.18,159.92,160.05,8113.0,159.98,160.18,159.92,160.05,8113.0
2020-09-15 12:20:00,160.1,160.27,160.09,160.25,8392.0,160.1,160.27,160.09,160.25,8392.0
2020-09-15 12:30:00,160.25,160.62,160.2,160.62,6903.0,160.25,160.62,160.2,160.62,6903.0
2020-09-15 12:40:00,160.61,160.82,160.56,160.67,9174.0,160.61,160.82,160.56,160.67,9174.0
2020-09-15 12:50:00,160.54,160.76,160.37,160.47,8175.0,160.54,160.76,160.37,160.47,8175.0
2020-09-15 13:00:00,160.49,160.67,160.39,160.49,11565.0,160.49,160.67,160.39,160.49,11565.0
2020-09-15 13:10:00,160.54,160.57,160.3,160.44,7014.0,160.54,160.57,160.3,160.44,7014.0
2020-09-15 13:20:00,160.43,160.58,160.21,160.51,12409.0,160.43,160.58,160.21,160.51,12409.0
2020-09-15 13:30:00,160.59,160.88,160.54,160.6,18172.0,160.59,160.88,160.54,160.6,18172.0
2020-09-15 13:40:00,160.61,160.94,160.56,160.94,21466.0,160.61,160.94,160.56,160.94,21466.0
2020-09-15 13:50:00,160.94,161.28,160.93,161.15,18615.0,160.94,161.28,160.93,161.15,18615.0
2020-09-15 14:00:00,161.17,161.21,160.76,160.84,21171.0,161.17,161.21,160.76,160.84,21171.0
2020-09-15 14:10:00,160.9,161.02,160.7,161.0,13305.0,160.9,161.02,160.7,161.0,13305.0
2020-09-15 14:20:00,160.95,160.97,160.67,160.96,8494.0,160.95,160.97,160.67,160.96,8494.0
2020-09-15 14:30:00,161.02,161.02,160.71,160.83,6147.0,161.02,161.02,160.71,160.83,6147.0
2020-09-15 14:40:00,160.84,161.15,160.84,161.14,8285.0,160.84,161.15,160.84,161.14,8285.0
2020-09-15 14:50:00,161.06,161.26,161.05,161.26,14274.0,161.06,161.26,161.05,161.26,14274.0
2020-09-15 15:00:00,161.24,161.41,160.71,160.86,12622.0,161.24,161.41,160.71,160.86,12622.0
2020-09-15 15:10:00,160.81,160.94,160.71,160.77,7825.0,160.81,160.94,160.71,160.77,7825.0
2020-09-15 15:20:00,160.69,161.12,160.6,161.08,12432.0,160.69,161.12,160.6,161.08,12432.0
2020-09-15 15:30:00,161.05,161.05,160.52,160.56,18575.0,161.05,161.05,160.52,160.56,18575.0
2020-09-15 15:40:00,160.61,160.78,160.36,160.68,35412.0,160.61,160.78,160.36,160.68,35412.0
2020-09-15 15:50:00,160.63,160.9,160.57,160.59,56726.0,160.63,160.9,160.57,160.59,56726.0
2020-09-16 09:30:00,160.96,162.98,160.86,162.44,123330.0,160.96,162.98,160.86,162.44,123330.0
2020-09-16 09:40:00,162.47,162.68,160.95,160.97,27555.0,162.47,162.68,160.95,160.97,27555.0
2020-09-16 09:50:00,160.93,161.6,160.69,160.85,16760.0,160.93,161.6,160.69,160.85,16760.0
2020-09-16 10:00:00,160.86,160.93,160.14,160.48,12542.0,160.86,160.93,160.14,160.48,12542.0
2020-09-16 10:10:00,160.51,160.62,159.74,159.74,8249.0,160.51,160.62,159.74,159.74,8249.0
2020-09-16 10:20:00,159.73,160.13,159.68,160.0,5765.0,159.73,160.13,159.68,160.0,5765.0
2020-09-16 10:30:00,160.02,160.17,159.44,159.59,7900.0,160.02,160.17,159.44,159.59,7900.0
2020-09-16 10:40:00,159.62,159.62,158.53,158.96,5411.0,159.62,159.62,158.53,158.96,5411.0
2020-09-16 10:50:00,158.91,159.32,158.69,158.98,8294.0,158.91,159.32,158.69,158.98,8294.0
2020-09-16 11:00:00,158.96,159.05,158.72,158.8,3982.0,158.96,159.05,158.72,158.8,3982.0
2020-09-16 11:10:00,158.71,159.14,158.44,159.08,8129.0,158.71,159.14,158.44,159.08,8129.0
2020-09-16 11:20:00,159.06,159.44,159.06,159.35,8185.0,159.06,159.44,159.06,159.35,8185.0
2020-09-16 11:30:00,159.34,159.5,159.13,159.2,13415.0,159.34,159.5,159.13,159.2,13415.0
2020-09-16 11:40:00,159.17,159.27,158.95,159.07,3083.0,159.17,159.27,158.95,159.07,3083.0
2020-09-16 11:50:00,158.99,159.03,158.68,158.95,23216.0,158.99,159.03,158.68,158.95,23216.0
2020-09-16 12:00:00,158.92,159.21,158.92,159.2,11886.0,158.92,159.21,158.92,159.2,11886.0
2020-09-16 12:10:00,159.15,159.23,158.69,158.8,5245.0,159.15,159.23,158.69,158.8,5245.0
2020-09-16 12:20:00,158.82,158.93,158.68,158.93,5468.0,158.82,158.93,158.68,158.93,5468.0
2020-09-16 12:30:00,158.88,158.96,158.67,158.71,8152.0,158.88,158.96,158.67,158.71,8152.0
2020-09-16 12:40:00,158.78,158.9,158.56,158.56,6687.0,158.78,158.9,158.56,158.56,6687.0
2020-09-16 12:50:00,158.49,158.93,158.45,158.77,5570.0,158.49,158.93,158.45,158.77,5570.0
2020-09-16 13:00:00,158.7,158.96,158.65,158.79,4575.0,158.7,158.96,158.65,158.79,4575.0
2020-09-16 13:10:00,158.76,158.88,158.51,158.77,5004.0,158.76,158.88,158.51,158.77,5004.0
2020-09-16 13:20:00,158.49,158.53,157.92,158.0,7504.0,158.49,158.53,157.92,158.0,7504.0
2020-09-16 13:30:00,157.94,158.03,157.53,157.56,10994.0,157.94,158.03,157.53,157.56,10994.0
2020-09-16 13:40:00,157.64,158.15,157.61,158.08,6289.0,157.64,158.15,157.61,158.08,6289.0
2020-09-16 13:50:00,158.04,158.2,157.92,158.15,7410.0,158.04,158.2,157.92,158.15,7410.0
2020-09-16 14:00:00,158.56,158.63,158.19,158.31,6052.0,158.56,158.63,158.19,158.31,6052.0
2020-09-16 14:10:00,158.33,159.12,158.22,158.95,6252.0,158.33,159.12,158.22,158.95,6252.0
2020-09-16 14:20:00,158.96,158.97,158.59,158.79,4701.0,158.96,158.97,158.59,158.79,4701.0
2020-09-16 14:30:00,158.88,159.34,158.86,159.32,8682.0,158.88,159.34,158.86,159.32,8682.0
2020-09-16 14:40:00,159.33,159.33,158.24,158.28,9175.0,159.33,159.33,158.24,158.28,9175.0
2020-09-16 14:50:00,158.28,158.28,157.69,157.88,11568.0,158.28,158.28,157.69,157.88,11568.0
2020-09-16 15:00:00,157.88,158.28,157.53,157.53,13912.0,157.88,158.28,157.53,157.53,13912.0
2020-09-16 15:10:00,157.58,157.69,157.07,157.65,18252.0,157.58,157.69,157.07,157.65,18252.0
2020-09-16 15:20:00,157.72,157.72,156.85,157.05,13634.0,157.72,157.72,156.85,157.05,13634.0
2020-09-16 15:30:00,157.02,157.27,156.49,156.89,23553.0,157.02,157.27,156.49,156.89,23553.0
2020-09-16 15:40:00,156.88,157.64,156.58,157.49,33224.0,156.88,157.64,156.58,157.49,33224.0
2020-09-16 15:50:00,157.53,157.53,156.96,157.08,63753.0,157.53,157.53,156.96,157.08,63753.0
2020-09-17 09:30:00,153.52,155.55,153.5,154.44,44757.0,153.52,155.55,153.5,154.44,44757.0
2020-09-17 09:40:00,154.49,155.8,154.41,155.34,19577.0,154.49,155.8,154.41,155.34,19577.0
2020-09-17 09:50:00,155.37,156.76,155.37,156.76,12640.0,155.37,156.76,155.37,156.76,12640.0
2020-09-17 10:00:00,156.71,156.86,155.92,156.5,6736.0,156.71,156.86,155.92,156.5,6736.0
2020-09-17 10:10:00,156.36,156.72,155.84,155.96,5196.0,156.36,156.72,155.84,155.96,5196.0
2020-09-17 10:20:00,155.96,156.24,155.05,155.19,6197.0,155.96,156.24,155.05,155.19,6197.0
2020-09-17 10:30:00,155.21,156.0,155.06,156.0,8489.0,155.21,156.0,155.06,156.0,8489.0
2020-09-17 10:40:00,156.09,156.52,156.07,156.32,3935.0,156.09,156.52,156.07,156.32,3935.0
2020-09-17 10:50:00,156.47,156.5,155.91,155.96,9897.0,156.47,156.5,155.91,155.96,9897.0
2020-09-17 11:00:00,156.09,157.24,155.83,157.14,22074.0,156.09,157.24,155.83,157.14,22074.0
2020-09-17 11:10:00,157.05,157.26,156.66,156.71,11644.0,157.05,157.26,156.66,156.71,11644.0
2020-09-17 11:20:00,156.71,156.88,156.29,156.75,14011.0,156.71,156.88,156.29,156.75,14011.0
2020-09-17 11:30:00,156.92,157.51,156.75,157.4,13330.0,156.92,157.51,156.75,157.4,13330.0
2020-09-17 11:40:00,157.45,157.59,156.65,156.73,17621.0,157.45,157.59,156.65,156.73,17621.0
2020-09-17 11:50:00,156.75,156.82,156.27,156.48,9973.0,156.75,156.82,156.27,156.48,9973.0
2020-09-17 12:00:00,156.46,157.08,156.46,156.47,15364.0,156.46,157.08,156.46,156.47,15364.0
2020-09-17 12:10:00,156.51,156.53,155.89,156.32,10214.0,156.51,156.53,155.89,156.32,10214.0
2020-09-17 12:20:00,156.22,156.98,156.08,156.98,13652.0,156.22,156.98,156.08,156.98,13652.0
2020-09-17 12:30:00,156.86,157.05,156.61,157.02,15835.0,156.86,157.05,156.61,157.02,15835.0
2020-09-17 12:40:00,156.96,157.28,156.59,156.88,17913.0,156.96,157.28,156.59,156.88,17913.0
2020-09-17 12:50:00,156.91,157.47,156.76,157.47,6995.0,156.91,157.47,156.76,157.47,6995.0
2020-09-17 13:00:00,157.54,158.01,157.51,157.69,10904.0,157.54,158.01,157.51,157.69,10904.0
2020-09-17 13:10:00,157.71,157.76,157.4,157.5,27481.0,157.71,157.76,157.4,157.5,27481.0
2020-09-17 13:20:00,157.5,157.97,157.5,157.96,12639.0,157.5,157.97,157.5,157.96,12639.0
2020-09-17 13:30:00,157.98,158.7,157.97,158.52,9818.0,157.98,158.7,157.97,158.52,9818.0
2020-09-17 13:40:00,158.58,158.75,158.38,158.62,9254.0,158.58,158.75,158.38,158.62,9254.0
2020-09-17 13:50:00,158.57,158.76,158.41,158.49,11617.0,158.57,158.76,158.41,158.49,11617.0
2020-09-17 14:00:00,158.48,158.86,158.29,158.71,23503.0,158.48,158.86,158.29,158.71,23503.0
2020-09-17 14:10:00,158.71,158.84,158.57,158.66,8782.0,158.71,158.84,158.57,158.66,8782.0
2020-09-17 14:20:00,158.77,158.79,158.11,158.11,9321.0,158.77,158.79,158.11,158.11,9321.0
2020-09-17 14:30:00,158.12,158.39,157.81,157.81,9826.0,158.12,158.39,157.81,157.81,9826.0
2020-09-17 14:40:00,157.84,158.54,157.84,158.5,9738.0,157.84,158.54,157.84,158.5,9738.0
2020-09-17 14:50:00,158.59,158.94,158.45,158.77,16302.0,158.59,158.94,158.45,158.77,16302.0
2020-09-17 15:00:00,158.71,158.74,158.01,158.37,11802.0,158.71,158.74,158.01,158.37,11802.0
2020-09-17 15:10:00,158.43,158.82,158.37,158.44,16005.0,158.43,158.82,158.37,158.44,16005.0
2020-09-17 15:20:00,158.49,158.58,157.76,157.88,26032.0,158.49,158.58,157.76,157.88,26032.0
2020-09-17 15:30:00,157.88,158.31,157.83,158.24,15818.0,157.88,158.31,157.83,158.24,15818.0
2020-09-17 15:40:00,158.34,158.89,158.31,158.86,19841.0,158.34,158.89,158.31,158.86,19841.0
2020-09-17 15:50:00,158.82,159.47,158.37,159.47,107546.0,158.82,159.47,158.37,159.47,107546.0
2020-09-18 09:30:00,160.36,161.03,159.83,160.11,215599.0,160.36,161.03,159.83,160.11,215599.0
2020-09-18 09:40:00,160.08,160.65,159.26,159.41,18529.0,160.08,160.65,159.26,159.41,18529.0
2020-09-18 09:50:00,159.42,160.1,159.2,160.1,6303.0,159.42,160.1,159.2,160.1,6303.0
2020-09-18 10:00:00,160.29,161.25,160.26,161.06,70528.0,160.29,161.25,160.26,161.06,70528.0
2020-09-18 10:10:00,160.92,161.12,160.75,160.83,7077.0,160.92,161.12,160.75,160.83,7077.0
2020-09-18 10:20:00,160.58,160.66,159.89,160.2,8458.0,160.58,160.66,159.89,160.2,8458.0
2020-09-18 10:30:00,160.19,160.5,159.81,160.43,49976.0,160.19,160.5,159.81,160.43,49976.0
2020-09-18 10:40:00,160.48,160.83,160.31,160.59,11520.0,160.48,160.83,160.31,160.59,11520.0
2020-09-18 10:50:00,160.74,160.81,160.01,160.09,10049.0,160.74,160.81,160.01,160.09,10049.0
2020-09-18 11:00:00,160.17,160.48,159.84,160.48,18064.0,160.17,160.48,159.84,160.48,18064.0
2020-09-18 11:10:00,160.36,160.36,159.6,159.89,11816.0,160.36,160.36,159.6,159.89,11816.0
2020-09-18 11:20:00,159.89,160.23,159.74,159.78,7111.0,159.89,160.23,159.74,159.78,7111.0
2020-09-18 11:30:00,159.63,159.7,158.86,159.15,7169.0,159.63,159.7,158.86,159.15,7169.0
2020-09-18 11:40:00,159.16,159.77,158.82,159.77,10905.0,159.16,159.77,158.82,159.77,10905.0
2020-09-18 11:50:00,159.79,159.81,159.48,159.72,10486.0,159.79,159.81,159.48,159.72,10486.0
2020-09-18 12:00:00,159.66,159.97,159.45,159.97,4079.0,159.66,159.97,159.45,159.97,4079.0
2020-09-18 12:10:00,159.97,159.97,159.3,159.35,12244.0,159.97,159.97,159.3,159.35,12244.0
2020-09-18 12:20:00,159.41,159.41,159.09,159.15,9003.0,159.41,159.41,159.09,159.15,9003.0
2020-09-18 12:30:00,159.15,159.25,158.45,158.5,18765.0,159.15,159.25,158.45,158.5,18765.0
2020-09-18 12:40:00,158.47,158.69,158.24,158.54,10336.0,158.47,158.69,158.24,158.54,10336.0
2020-09-18 12:50:00,158.52,158.81,158.33,158.71,7257.0,158.52,158.81,158.33,158.71,7257.0
2020-09-18 13:00:00,158.75,158.95,158.25,158.29,6671.0,158.75,158.95,158.25,158.29,6671.0
2020-09-18 13:10:00,158.3,158.73,158.27,158.43,3493.0,158.3,158.73,158.27,158.43,3493.0
2020-09-18 13:20:00,158.48,158.49,157.84,157.84,9700.0,158.48,158.49,157.84,157.84,9700.0
2020-09-18 13:30:00,157.8,158.15,157.37,158.09,15167.0,157.8,158.15,157.37,158.09,15167.0
2020-09-18 13:40:00,158.13,158.35,157.88,158.26,118402.0,158.13,158.35,157.88,158.26,118402.0
2020-09-18 13:50:00,158.3,158.71,158.17,158.59,9400.0,158.3,158.71,158.17,158.59,9400.0
2020-09-18 14:00:00,158.63,158.63,158.13,158.28,9618.0,158.63,158.63,158.13,158.28,9618.0
2020-09-18 14:10:00,158.32,158.44,157.87,157.88,12921.0,158.32,158.44,157.87,157.88,12921.0
2020-09-18 14:20:00,157.94,158.31,157.74,158.15,13304.0,157.94,158.31,157.74,158.15,13304.0
2020-09-18 14:30:00,158.06,158.79,158.05,158.69,13157.0,158.06,158.79,158.05,158.69,13157.0
2020-09-18 14:40:00,158.75,158.75,158.26,158.64,12134.0,158.75,158.75,158.26,158.64,12134.0
2020-09-18 14:50:00,158.66,159.08,158.35,159.03,14194.0,158.66,159.08,158.35,159.03,14194.0
2020-09-18 15:00:00,159.07,159.28,158.97,159.13,13325.0,159.07,159.28,158.97,159.13,13325.0
2020-09-18 15:10:00,159.11,159.2,158.7,158.87,11494.0,159.11,159.2,158.7,158.87,11494.0
2020-09-18 15:20:00,158.81,159.07,158.62,159.02,16055.0,158.81,159.07,158.62,159.02,16055.0
2020-09-18 15:30:00,158.99,159.31,158.91,159.01,24676.0,158.99,159.31,158.91,159.01,24676.0
2020-09-18 15:40:00,158.97,159.31,158.73,159.22,39514.0,158.97,159.31,158.73,159.22,39514.0
2020-09-18 15:50:00,159.18,159.18,158.31,158.47,191141.0,159.18,159.18,158.31,158.47,191141.0
2020-09-21 09:30:00,157.39,160.93,157.01,159.56,87276.0,157.39,160.93,157.01,159.56,87276.0
2020-09-21 09:40:00,159.24,161.48,159.09,161.15,48791.0,159.24,161.48,159.09,161.15,48791.0
2020-09-21 09:50:00,161.16,161.21,159.85,160.33,55955.0,161.16,161.21,159.85,160.33,55955.0
2020-09-21 10:00:00,160.55,160.57,159.13,159.3,23612.0,160.55,160.57,159.13,159.3,23612.0
2020-09-21 10:10:00,159.28,159.65,159.14,159.37,25323.0,159.28,159.65,159.14,159.37,25323.0
2020-09-21 10:20:00,159.37,159.37,158.56,158.63,19552.0,159.37,159.37,158.56,158.63,19552.0
2020-09-21 10:30:00,158.53,159.43,158.5,158.55,27848.0,158.53,159.43,158.5,158.55,27848.0
2020-09-21 10:40:00,158.71,158.92,158.14,158.45,13495.0,158.71,158.92,158.14,158.45,13495.0
2020-09-21 10:50:00,158.38,159.27,158.1,158.62,17528.0,158.38,159.27,158.1,158.62,17528.0
2020-09-21 11:00:00,158.62,159.51,158.61,159.49,7414.0,158.62,159.51,158.61,159.49,7414.0
2020-09-21 11:10:00,159.29,159.36,158.37,158.43,12163.0,159.29,159.36,158.37,158.43,12163.0
2020-09-21 11:20:00,158.44,158.92,158.17,158.92,5951.0,158.44,158.92,158.17,158.92,5951.0
2020-09-21 11:30:00,158.98,159.04,158.44,158.9,8667.0,158.98,159.04,158.44,158.9,8667.0
2020-09-21 11:40:00,158.68,159.21,158.67,158.72,10440.0,158.68,159.21,158.67,158.72,10440.0
2020-09-21 11:50:00,158.66,159.63,158.63,159.6,13088.0,158.66,159.63,158.63,159.6,13088.0
2020-09-21 12:00:00,159.6,160.47,159.59,160.3,15113.0,159.6,160.47,159.59,160.3,15113.0
2020-09-21 12:10:00,160.31,160.41,160.12,160.37,7151.0,160.31,160.41,160.12,160.37,7151.0
2020-09-21 12:20:00,160.4,161.04,160.25,160.89,10145.0,160.4,161.04,160.25,160.89,10145.0
2020-09-21 12:30:00,160.86,161.27,160.71,161.13,7704.0,160.86,161.27,160.71,161.13,7704.0
2020-09-21 12:40:00,161.09,161.38,160.95,161.35,7181.0,161.09,161.38,160.95,161.35,7181.0
2020-09-21 12:50:00,161.25,161.65,161.19,161.55,8209.0,161.25,161.65,161.19,161.55,8209.0
2020-09-21 13:00:00,161.49,161.84,161.2,161.84,13255.0,161.49,161.84,161.2,161.84,13255.0
2020-09-21 13:10:00,161.81,162.85,161.72,162.58,21750.0,161.81,162.85,161.72,162.58,21750.0
2020-09-21 13:20:00,162.59,163.2,162.59,162.81,14896.0,162.59,163.2,162.59,162.81,14896.0
2020-09-21 13:30:00,162.81,163.48,162.81,163.39,16611.0,162.81,163.48,162.81,163.39,16611.0
2020-09-21 13:40:00,163.34,163.74,163.08,163.37,48564.0,163.34,163.74,163.08,163.37,48564.0
2020-09-21 13:50:00,163.39,163.75,163.11,163.61,15902.0,163.39,163.75,163.11,163.61,15902.0
2020-09-21 14:00:00,163.61,163.7,162.95,162.95,19247.0,163.61,163.7,162.95,162.95,19247.0
2020-09-21 14:10:00,163.0,163.28,162.79,163.02,22057.0,163.0,163.28,162.79,163.02,22057.0
2020-09-21 14:20:00,163.03,163.42,162.84,163.16,25300.0,163.03,163.42,162.84,163.16,25300.0
2020-09-21 14:30:00,163.09,163.35,162.85,163.35,20699.0,163.09,163.35,162.85,163.35,20699.0
2020-09-21 14:40:00,163.31,163.37,162.64,162.66,22741.0,163.31,163.37,162.64,162.66,22741.0
2020-09-21 14:50:00,162.66,163.68,162.62,163.54,25013.0,162.66,163.68,162.62,163.54,25013.0
2020-09-21 15:00:00,163.5,164.16,163.46,164.05,29530.0,163.5,164.16,163.46,164.05,29530.0
2020-09-21 15:10:00,164.05,164.1,163.59,163.81,14606.0,164.05,164.1,163.59,163.81,14606.0
2020-09-21 15:20:00,163.72,163.94,163.49,163.75,13666.0,163.72,163.94,163.49,163.75,13666.0
2020-09-21 15:30:00,163.73,163.78,163.18,163.75,15707.0,163.73,163.78,163.18,163.75,15707.0
2020-09-21 15:40:00,163.74,164.65,163.56,164.34,41113.0,163.74,164.65,163.56,164.34,41113.0
2020-09-21 15:50:00,164.27,164.73,164.17,164.37,94102.0,164.27,164.73,164.17,164.37,94102.0
2020-09-22 09:30:00,166.25,166.25,162.73,162.99,45320.0,166.25,166.25,162.73,162.99,45320.0
2020-09-22 09:40:00,162.99,163.2,161.9,161.99,21941.0,162.99,163.2,161.9,161.99,21941.0
2020-09-22 09:50:00,161.84,162.39,161.36,162.39,17124.0,161.84,162.39,161.36,162.39,17124.0
2020-09-22 10:00:00,162.18,163.42,162.13,163.25,22611.0,162.18,163.42,162.13,163.25,22611.0
2020-09-22 10:10:00,163.24,163.38,162.48,162.87,15490.0,163.24,163.38,162.48,162.87,15490.0
2020-09-22 10:20:00,162.93,163.0,162.05,162.42,30103.0,162.93,163.0,162.05,162.42,30103.0
2020-09-22 10:30:00,162.45,163.0,162.29,162.85,6906.0,162.45,163.0,162.29,162.85,6906.0
2020-09-22 10:40:00,162.7,163.0,162.53,162.61,9298.0,162.7,163.0,162.53,162.61,9298.0
2020-09-22 10:50:00,162.54,163.09,162.5,162.92,14566.0,162.54,163.09,162.5,162.92,14566.0
2020-09-22 11:00:00,162.8,163.31,162.2,162.36,25416.0,162.8,163.31,162.2,162.36,25416.0
2020-09-22 11:10:00,162.42,162.89,161.91,162.89,10812.0,162.42,162.89,161.91,162.89,10812.0
2020-09-22 11:20:00,162.85,163.09,162.8,163.03,11009.0,162.85,163.09,162.8,163.03,11009.0
2020-09-22 11:30:00,163.01,163.57,162.99,163.46,7546.0,163.01,163.57,162.99,163.46,7546.0
2020-09-22 11:40:00,163.54,164.19,163.53,164.17,14533.0,163.54,164.19,163.53,164.17,14533.0
2020-09-22 11:50:00,164.16,164.37,163.82,164.34,12229.0,164.16,164.37,163.82,164.34,12229.0
2020-09-22 12:00:00,164.31,164.35,164.1,164.19,9484.0,164.31,164.35,164.1,164.19,9484.0
2020-09-22 12:10:00,164.22,164.63,164.11,164.16,10050.0,164.22,164.63,164.11,164.16,10050.0
2020-09-22 12:20:00,164.13,164.84,164.12,164.78,6991.0,164.13,164.84,164.12,164.78,6991.0
2020-09-22 12:30:00,164.84,165.05,164.48,164.88,10996.0,164.84,165.05,164.48,164.88,10996.0
2020-09-22 12:40:00,164.81,164.88,164.35,164.44,8024.0,164.81,164.88,164.35,164.44,8024.0
2020-09-22 12:50:00,164.46,164.76,164.42,164.58,8953.0,164.46,164.76,164.42,164.58,8953.0
2020-09-22 13:00:00,164.64,165.03,164.62,164.91,8765.0,164.64,165.03,164.62,164.91,8765.0
2020-09-22 13:10:00,164.92,165.34,164.92,165.32,7044.0,164.92,165.34,164.92,165.32,7044.0
2020-09-22 13:20:00,165.31,165.5,165.25,165.5,8801.0,165.31,165.5,165.25,165.5,8801.0
2020-09-22 13:30:00,165.49,165.53,165.18,165.41,9400.0,165.49,165.53,165.18,165.41,9400.0
2020-09-22 13:40:00,165.39,165.7,165.38,165.7,7959.0,165.39,165.7,165.38,165.7,7959.0
2020-09-22 13:50:00,165.74,165.95,165.53,165.95,12733.0,165.74,165.95,165.53,165.95,12733.0
2020-09-22 14:00:00,166.0,166.12,165.73,165.88,12809.0,166.0,166.12,165.73,165.88,12809.0
2020-09-22 14:10:00,165.89,166.21,165.82,166.19,7551.0,165.89,166.21,165.82,166.19,7551.0
2020-09-22 14:20:00,166.17,166.21,165.77,165.86,9775.0,166.17,166.21,165.77,165.86,9775.0
2020-09-22 14:30:00,165.91,166.0,165.6,165.82,8242.0,165.91,166.0,165.6,165.82,8242.0
2020-09-22 14:40:00,165.81,165.97,165.63,165.66,8863.0,165.81,165.97,165.63,165.66,8863.0
2020-09-22 14:50:00,165.71,165.91,165.62,165.78,6225.0,165.71,165.91,165.62,165.78,6225.0
2020-09-22 15:00:00,165.79,166.2,165.61,166.09,13746.0,165.79,166.2,165.61,166.09,13746.0
2020-09-22 15:10:00,166.05,166.12,165.65,166.02,13012.0,166.05,166.12,165.65,166.02,13012.0
2020-09-22 15:20:00,165.97,166.61,165.89,166.37,15444.0,165.97,166.61,165.89,166.37,15444.0
2020-09-22 15:30:00,166.33,166.33,165.92,166.15,20078.0,166.33,166.33,165.92,166.15,20078.0
2020-09-22 15:40:00,166.11,166.86,166.11,166.61,42535.0,166.11,166.86,166.11,166.61,42535.0
2020-09-22 15:50:00,166.63,166.68,166.09,166.19,86055.0,166.63,166.68,166.09,166.19,86055.0
2020-09-23 09:30:00,165.58,165.89,165.16,165.83,29769.0,165.58,165.89,165.16,165.83,29769.0
2020-09-23 09:40:00,165.81,166.31,165.13,165.69,11202.0,165.81,166.31,165.13,165.69,11202.0
2020-09-23 09:50:00,165.76,166.07,164.53,165.33,56734.0,165.76,166.07,164.53,165.33,56734.0
2020-09-23 10:00:00,165.26,165.35,164.7,164.7,14919.0,165.26,165.35,164.7,164.7,14919.0
2020-09-23 10:10:00,164.76,165.19,164.45,164.49,6721.0,164.76,165.19,164.45,164.49,6721.0
2020-09-23 10:20:00,164.49,164.94,164.47,164.94,7485.0,164.49,164.94,164.47,164.94,7485.0
2020-09-23 10:30:00,164.94,165.23,164.51,165.23,15878.0,164.94,165.23,164.51,165.23,15878.0
2020-09-23 10:40:00,165.24,166.21,165.21,166.14,26628.0,165.24,166.21,165.21,166.14,26628.0
2020-09-23 10:50:00,166.09,166.13,165.01,165.23,9662.0,166.09,166.13,165.01,165.23,9662.0
2020-09-23 11:00:00,165.24,165.5,165.06,165.19,16012.0,165.24,165.5,165.06,165.19,16012.0
2020-09-23 11:10:00,165.3,165.62,165.22,165.56,9312.0,165.3,165.62,165.22,165.56,9312.0
2020-09-23 11:20:00,165.54,165.55,164.91,165.09,9001.0,165.54,165.55,164.91,165.09,9001.0
2020-09-23 11:30:00,165.17,165.17,164.38,164.54,6754.0,165.17,165.17,164.38,164.54,6754.0
2020-09-23 11:40:00,164.47,164.48,164.1,164.2,8086.0,164.47,164.48,164.1,164.2,8086.0
2020-09-23 11:50:00,164.15,164.38,163.94,164.04,15532.0,164.15,164.38,163.94,164.04,15532.0
2020-09-23 12:00:00,164.01,164.51,163.98,164.34,9776.0,164.01,164.51,163.98,164.34,9776.0
2020-09-23 12:10:00,164.39,164.9,164.38,164.58,15194.0,164.39,164.9,164.38,164.58,15194.0
2020-09-23 12:20:00,164.57,164.72,164.34,164.72,13115.0,164.57,164.72,164.34,164.72,13115.0
2020-09-23 12:30:00,164.7,164.88,164.44,164.87,6704.0,164.7,164.88,164.44,164.87,6704.0
2020-09-23 12:40:00,164.83,165.2,164.79,165.1,7488.0,164.83,165.2,164.79,165.1,7488.0
2020-09-23 12:50:00,165.06,165.07,164.75,164.85,6087.0,165.06,165.07,164.75,164.85,6087.0
2020-09-23 13:00:00,164.87,164.95,164.68,164.92,4788.0,164.87,164.95,164.68,164.92,4788.0
2020-09-23 13:10:00,165.05,165.28,164.92,165.1,4600.0,165.05,165.28,164.92,165.1,4600.0
2020-09-23 13:20:00,165.16,165.21,164.62,164.68,6011.0,165.16,165.21,164.62,164.68,6011.0
2020-09-23 13:30:00,164.63,164.82,164.6,164.6,6008.0,164.63,164.82,164.6,164.6,6008.0
2020-09-23 13:40:00,164.65,164.65,164.15,164.46,6302.0,164.65,164.65,164.15,164.46,6302.0
2020-09-23 13:50:00,164.47,164.55,164.16,164.16,6774.0,164.47,164.55,164.16,164.16,6774.0
2020-09-23 14:00:00,164.1,164.21,163.66,163.66,8740.0,164.1,164.21,163.66,163.66,8740.0
2020-09-23 14:10:00,163.66,163.85,163.23,163.23,10277.0,163.66,163.85,163.23,163.23,10277.0
2020-09-23 14:20:00,163.36,163.52,163.15,163.16,8245.0,163.36,163.52,163.15,163.16,8245.0
2020-09-23 14:30:00,163.22,163.46,162.83,163.45,17950.0,163.22,163.46,162.83,163.45,17950.0
2020-09-23 14:40:00,163.4,163.4,162.74,163.08,9156.0,163.4,163.4,162.74,163.08,9156.0
2020-09-23 14:50:00,163.25,163.36,162.67,162.8,6302.0,163.25,163.36,162.67,162.8,6302.0
2020-09-23 15:00:00,162.76,162.94,161.89,162.18,14140.0,162.76,162.94,161.89,162.18,14140.0
2020-09-23 15:10:00,162.33,162.93,162.24,162.9,10280.0,162.33,162.93,162.24,162.9,10280.0
2020-09-23 15:20:00,162.84,162.97,162.32,162.8,17605.0,162.84,162.97,162.32,162.8,17605.0
2020-09-23 15:30:00,162.81,162.98,162.52,162.94,27637.0,162.81,162.98,162.52,162.94,27637.0
2020-09-23 15:40:00,162.98,163.18,162.48,162.76,31464.0,162.98,163.18,162.48,162.76,31464.0
2020-09-23 15:50:00,162.72,162.8,162.15,162.31,82687.0,162.72,162.8,162.15,162.31,82687.0
2020-09-24 09:30:00,160.27,162.89,160.27,162.38,24762.0,160.27,162.89,160.27,162.38,24762.0
2020-09-24 09:40:00,162.29,162.98,161.74,162.69,11272.0,162.29,162.98,161.74,162.69,11272.0
2020-09-24 09:50:00,163.0,163.1,161.51,161.78,9917.0,163.0,163.1,161.51,161.78,9917.0
2020-09-24 10:00:00,162.07,163.28,162.04,163.15,14130.0,162.07,163.28,162.04,163.15,14130.0
2020-09-24 10:10:00,163.16,163.55,162.95,163.22,8548.0,163.16,163.55,162.95,163.22,8548.0
2020-09-24 10:20:00,163.09,163.1,162.46,162.56,4929.0,163.09,163.1,162.46,162.56,4929.0
2020-09-24 10:30:00,162.52,162.52,161.74,161.85,9318.0,162.52,162.52,161.74,161.85,9318.0
2020-09-24 10:40:00,161.74,163.22,161.74,163.22,6526.0,161.74,163.22,161.74,163.22,6526.0
2020-09-24 10:50:00,163.13,163.22,162.79,163.12,6894.0,163.13,163.22,162.79,163.12,6894.0
2020-09-24 11:00:00,163.22,163.24,162.38,162.55,7342.0,163.22,163.24,162.38,162.55,7342.0
2020-09-24 11:10:00,162.83,163.36,162.83,163.2,3933.0,162.83,163.36,162.83,163.2,3933.0
2020-09-24 11:20:00,163.25,163.93,163.25,163.75,6448.0,163.25,163.93,163.25,163.75,6448.0
2020-09-24 11:30:00,163.8,164.45,163.8,164.35,11244.0,163.8,164.45,163.8,164.35,11244.0
2020-09-24 11:40:00,164.44,164.74,164.27,164.51,19707.0,164.44,164.74,164.27,164.51,19707.0
2020-09-24 11:50:00,164.49,165.29,164.49,165.14,13855.0,164.49,165.29,164.49,165.14,13855.0
2020-09-24 12:00:00,165.19,165.67,165.14,165.56,13305.0,165.19,165.67,165.14,165.56,13305.0
2020-09-24 12:10:00,165.64,165.89,165.33,165.37,14633.0,165.64,165.89,165.33,165.37,14633.0
2020-09-24 12:20:00,165.46,165.93,165.36,165.69,15612.0,165.46,165.93,165.36,165.69,15612.0
2020-09-24 12:30:00,165.7,165.74,164.68,164.78,17143.0,165.7,165.74,164.68,164.78,17143.0
2020-09-24 12:40:00,164.72,164.86,164.45,164.84,7124.0,164.72,164.86,164.45,164.84,7124.0
2020-09-24 12:50:00,164.91,164.94,164.56,164.87,5810.0,164.91,164.94,164.56,164.87,5810.0
2020-09-24 13:00:00,164.8,164.97,164.63,164.71,7799.0,164.8,164.97,164.63,164.71,7799.0
2020-09-24 13:10:00,164.77,164.99,164.63,164.64,5691.0,164.77,164.99,164.63,164.64,5691.0
2020-09-24 13:20:00,164.73,165.26,164.69,165.16,4901.0,164.73,165.26,164.69,165.16,4901.0
2020-09-24 13:30:00,165.21,165.36,164.76,165.04,5353.0,165.21,165.36,164.76,165.04,5353.0
2020-09-24 13:40:00,165.09,165.32,164.93,165.12,5980.0,165.09,165.32,164.93,165.12,5980.0
2020-09-24 13:50:00,165.04,165.04,164.39,164.4,4851.0,165.04,165.04,164.39,164.4,4851.0
2020-09-24 14:00:00,164.4,164.72,164.17,164.68,4872.0,164.4,164.72,164.17,164.68,4872.0
2020-09-24 14:10:00,164.63,164.63,163.83,164.0,20138.0,164.63,164.63,163.83,164.0,20138.0
2020-09-24 14:20:00,163.93,164.07,163.6,164.01,20298.0,163.93,164.07,163.6,164.01,20298.0
2020-09-24 14:30:00,163.92,164.71,163.92,164.7,7422.0,163.92,164.71,163.92,164.7,7422.0
2020-09-24 14:40:00,164.61,165.05,164.35,164.36,6663.0,164.61,165.05,164.35,164.36,6663.0
2020-09-24 14:50:00,164.27,164.54,163.69,163.69,5727.0,164.27,164.54,163.69,163.69,5727.0
2020-09-24 15:00:00,163.78,163.83,163.37,163.45,6328.0,163.78,163.83,163.37,163.45,6328.0
2020-09-24 15:10:00,163.63,163.87,163.38,163.59,5526.0,163.63,163.87,163.38,163.59,5526.0
2020-09-24 15:20:00,163.65,163.65,162.81,163.15,12348.0,163.65,163.65,162.81,163.15,12348.0
2020-09-24 15:30:00,163.02,163.64,162.83,163.64,8917.0,163.02,163.64,162.83,163.64,8917.0
2020-09-24 15:40:00,163.65,164.07,163.4,163.47,15047.0,163.65,164.07,163.4,163.47,15047.0
2020-09-24 15:50:00,163.19,163.71,163.03,163.32,49084.0,163.19,163.71,163.03,163.32,49084.0
2020-09-25 09:30:00,162.57,163.23,162.01,162.44,15610.0,162.57,163.23,162.01,162.44,15610.0
2020-09-25 09:40:00,162.66,162.77,161.64,161.82,5410.0,162.66,162.77,161.64,161.82,5410.0
2020-09-25 09:50:00,161.5,163.25,161.5,162.76,36250.0,161.5,163.25,161.5,162.76,36250.0
2020-09-25 10:00:00,163.05,163.24,162.79,162.88,6505.0,163.05,163.24,162.79,162.88,6505.0
2020-09-25 10:10:00,163.05,163.44,162.41,163.44,6263.0,163.05,163.44,162.41,163.44,6263.0
2020-09-25 10:20:00,163.44,164.29,163.44,164.09,7094.0,163.44,164.29,163.44,164.09,7094.0
2020-09-25 10:30:00,164.2,164.31,163.85,164.24,3961.0,164.2,164.31,163.85,164.24,3961.0
2020-09-25 10:40:00,164.52,164.7,164.13,164.13,6999.0,164.52,164.7,164.13,164.13,6999.0
2020-09-25 10:50:00,164.21,164.53,164.2,164.32,4232.0,164.21,164.53,164.2,164.32,4232.0
2020-09-25 11:00:00,164.4,164.54,164.22,164.53,3884.0,164.4,164.54,164.22,164.53,3884.0
2020-09-25 11:10:00,164.5,165.35,164.42,165.35,7852.0,164.5,165.35,164.42,165.35,7852.0
2020-09-25 11:20:00,165.4,165.71,165.12,165.59,13721.0,165.4,165.71,165.12,165.59,13721.0
2020-09-25 11:30:00,165.5,165.83,165.36,165.36,8124.0,165.5,165.83,165.36,165.36,8124.0
2020-09-25 11:40:00,165.42,165.65,165.33,165.52,8664.0,165.42,165.65,165.33,165.52,8664.0
2020-09-25 11:50:00,165.59,165.73,165.44,165.52,17016.0,165.59,165.73,165.44,165.52,17016.0
2020-09-25 12:00:00,165.56,165.92,165.52,165.81,10978.0,165.56,165.92,165.52,165.81,10978.0
2020-09-25 12:10:00,165.98,166.0,165.49,165.49,8423.0,165.98,166.0,165.49,165.49,8423.0
2020-09-25 12:20:00,165.54,165.67,165.43,165.53,6485.0,165.54,165.67,165.43,165.53,6485.0
2020-09-25 12:30:00,165.65,165.71,165.27,165.46,12024.0,165.65,165.71,165.27,165.46,12024.0
2020-09-25 12:40:00,165.46,165.66,165.41,165.53,6735.0,165.46,165.66,165.41,165.53,6735.0
2020-09-25 12:50:00,165.51,165.51,165.2,165.28,5945.0,165.51,165.51,165.2,165.28,5945.0
2020-09-25 13:00:00,165.29,165.74,165.11,165.61,5464.0,165.29,165.74,165.11,165.61,5464.0
2020-09-25 13:10:00,165.6,165.65,165.31,165.35,6843.0,165.6,165.65,165.31,165.35,6843.0
2020-09-25 13:20:00,165.37,165.66,165.37,165.49,5562.0,165.37,165.66,165.37,165.49,5562.0
2020-09-25 13:30:00,165.52,165.71,165.5,165.63,5465.0,165.52,165.71,165.5,165.63,5465.0
2020-09-25 13:40:00,165.68,166.02,165.57,165.9,11058.0,165.68,166.02,165.57,165.9,11058.0
2020-09-25 13:50:00,165.96,165.97,165.5,165.64,9166.0,165.96,165.97,165.5,165.64,9166.0
2020-09-25 14:00:00,165.58,165.85,165.56,165.8,8005.0,165.58,165.85,165.56,165.8,8005.0
2020-09-25 14:10:00,165.78,166.11,165.68,166.03,11180.0,165.78,166.11,165.68,166.03,11180.0
2020-09-25 14:20:00,165.99,165.99,165.54,165.62,15178.0,165.99,165.99,165.54,165.62,15178.0
2020-09-25 14:30:00,165.55,165.7,165.51,165.67,8388.0,165.55,165.7,165.51,165.67,8388.0
2020-09-25 14:40:00,165.67,165.77,165.4,165.69,5430.0,165.67,165.77,165.4,165.69,5430.0
2020-09-25 14:50:00,165.67,166.05,165.67,166.0,8074.0,165.67,166.05,165.67,166.0,8074.0
2020-09-25 15:00:00,166.02,166.13,165.94,166.05,14801.0,166.02,166.13,165.94,166.05,14801.0
2020-09-25 15:10:00,166.05,166.37,165.92,166.37,11717.0,166.05,166.37,165.92,166.37,11717.0
2020-09-25 15:20:00,166.35,166.47,165.92,166.0,25656.0,166.35,166.47,165.92,166.0,25656.0
2020-09-25 15:30:00,165.92,166.02,165.65,165.68,22032.0,165.92,166.02,165.65,165.68,22032.0
2020-09-25 15:40:00,165.61,166.02,165.58,165.99,37462.0,165.61,166.02,165.58,165.99,37462.0
2020-09-25 15:50:00,165.97,166.15,165.6,165.65,64316.0,165.97,166.15,165.6,165.65,64316.0
2020-09-28 09:30:00,167.21,167.95,166.45,167.23,48609.0,167.21,167.95,166.45,167.23,48609.0
2020-09-28 09:40:00,167.32,167.44,166.49,166.58,16903.0,167.32,167.44,166.49,166.58,16903.0
2020-09-28 09:50:00,166.76,166.96,166.32,166.96,21050.0,166.76,166.96,166.32,166.96,21050.0
2020-09-28 10:00:00,166.9,167.31,166.58,166.68,11692.0,166.9,167.31,166.58,166.68,11692.0
2020-09-28 10:10:00,166.64,167.74,166.64,167.6,11662.0,166.64,167.74,166.64,167.6,11662.0
2020-09-28 10:20:00,167.54,167.54,167.05,167.28,9886.0,167.54,167.54,167.05,167.28,9886.0
2020-09-28 10:30:00,167.22,167.51,166.63,166.77,9256.0,167.22,167.51,166.63,166.77,9256.0
2020-09-28 10:40:00,166.81,166.83,166.39,166.49,8888.0,166.81,166.83,166.39,166.49,8888.0
2020-09-28 10:50:00,166.49,166.49,165.97,165.97,12213.0,166.49,166.49,165.97,165.97,12213.0
2020-09-28 11:00:00,165.93,166.48,165.83,166.22,12169.0,165.93,166.48,165.83,166.22,12169.0
2020-09-28 11:10:00,166.04,166.13,165.8,165.85,7620.0,166.04,166.13,165.8,165.85,7620.0
2020-09-28 11:20:00,165.84,166.11,165.66,166.11,9843.0,165.84,166.11,165.66,166.11,9843.0
2020-09-28 11:30:00,166.11,166.33,165.82,166.33,11035.0,166.11,166.33,165.82,166.33,11035.0
2020-09-28 11:40:00,166.27,166.45,165.87,166.0,11715.0,166.27,166.45,165.87,166.0,11715.0
2020-09-28 11:50:00,166.0,166.33,165.33,165.37,15094.0,166.0,166.33,165.33,165.37,15094.0
2020-09-28 12:00:00,165.38,165.44,165.1,165.33,6158.0,165.38,165.44,165.1,165.33,6158.0
2020-09-28 12:10:00,165.34,165.36,164.98,165.09,8639.0,165.34,165.36,164.98,165.09,8639.0
2020-09-28 12:20:00,165.12,165.12,164.85,165.01,5439.0,165.12,165.12,164.85,165.01,5439.0
2020-09-28 12:30:00,164.99,165.35,164.82,165.21,6001.0,164.99,165.35,164.82,165.21,6001.0
2020-09-28 12:40:00,165.28,165.71,165.19,165.56,8618.0,165.28,165.71,165.19,165.56,8618.0
2020-09-28 12:50:00,165.62,165.95,165.62,165.91,5613.0,165.62,165.95,165.62,165.91,5613.0
2020-09-28 13:00:00,165.91,166.21,165.87,165.97,7923.0,165.91,166.21,165.87,165.97,7923.0
2020-09-28 13:10:00,166.03,166.16,165.84,166.16,7771.0,166.03,166.16,165.84,166.16,7771.0
2020-09-28 13:20:00,166.07,166.62,166.04,166.49,9374.0,166.07,166.62,166.04,166.49,9374.0
2020-09-28 13:30:00,166.54,166.71,166.38,166.64,8712.0,166.54,166.71,166.38,166.64,8712.0
2020-09-28 13:40:00,166.66,166.84,166.49,166.8,7591.0,166.66,166.84,166.49,166.8,7591.0
2020-09-28 13:50:00,166.82,166.82,166.5,166.74,10615.0,166.82,166.82,166.5,166.74,10615.0
2020-09-28 14:00:00,166.77,166.78,166.26,166.59,9837.0,166.77,166.78,166.26,166.59,9837.0
2020-09-28 14:10:00,166.55,166.99,166.55,166.84,9795.0,166.55,166.99,166.55,166.84,9795.0
2020-09-28 14:20:00,166.87,166.89,166.53,166.72,8409.0,166.87,166.89,166.53,166.72,8409.0
2020-09-28 14:30:00,166.75,166.94,166.59,166.75,11067.0,166.75,166.94,166.59,166.75,11067.0
2020-09-28 14:40:00,166.76,167.08,166.73,166.92,11993.0,166.76,167.08,166.73,166.92,11993.0
2020-09-28 14:50:00,166.95,167.27,166.95,167.1,12550.0,166.95,167.27,166.95,167.1,12550.0
2020-09-28 15:00:00,167.15,167.23,166.88,166.99,11118.0,167.15,167.23,166.88,166.99,11118.0
2020-09-28 15:10:00,167.05,167.49,167.01,167.4,10587.0,167.05,167.49,167.01,167.4,10587.0
2020-09-28 15:20:00,167.41,167.64,167.36,167.51,14132.0,167.41,167.64,167.36,167.51,14132.0
2020-09-28 15:30:00,167.5,167.52,166.91,167.33,13964.0,167.5,167.52,166.91,167.33,13964.0
2020-09-28 15:40:00,167.28,167.66,167.21,167.21,23367.0,167.28,167.66,167.21,167.21,23367.0
2020-09-28 15:50:00,167.08,167.58,166.95,167.56,67447.0,167.08,167.58,166.95,167.56,67447.0
2020-09-29 09:30:00,166.6,167.09,165.75,166.97,26863.0,166.6,167.09,165.75,166.97,26863.0
2020-09-29 09:40:00,167.05,167.28,165.97,166.06,17296.0,167.05,167.28,165.97,166.06,17296.0
2020-09-29 09:50:00,166.01,166.63,165.68,165.93,15705.0,166.01,166.63,165.68,165.93,15705.0
2020-09-29 10:00:00,165.95,166.64,165.37,166.33,12006.0,165.95,166.64,165.37,166.33,12006.0
2020-09-29 10:10:00,166.31,166.31,165.09,165.12,14000.0,166.31,166.31,165.09,165.12,14000.0
2020-09-29 10:20:00,165.05,165.09,164.58,164.61,16307.0,165.05,165.09,164.58,164.61,16307.0
2020-09-29 10:30:00,164.7,164.98,164.08,164.28,14465.0,164.7,164.98,164.08,164.28,14465.0
2020-09-29 10:40:00,164.35,164.87,164.34,164.64,10726.0,164.35,164.87,164.34,164.64,10726.0
2020-09-29 10:50:00,164.66,165.7,164.62,165.68,19430.0,164.66,165.7,164.62,165.68,19430.0
2020-09-29 11:00:00,165.67,166.26,165.49,166.01,9431.0,165.67,166.26,165.49,166.01,9431.0
2020-09-29 11:10:00,166.05,166.42,166.05,166.33,12364.0,166.05,166.42,166.05,166.33,12364.0
2020-09-29 11:20:00,166.27,166.6,166.09,166.43,11826.0,166.27,166.6,166.09,166.43,11826.0
2020-09-29 11:30:00,166.5,167.05,166.5,166.9,16769.0,166.5,167.05,166.5,166.9,16769.0
2020-09-29 11:40:00,166.95,166.97,166.66,166.66,9891.0,166.95,166.97,166.66,166.66,9891.0
2020-09-29 11:50:00,166.66,167.26,166.66,167.26,9992.0,166.66,167.26,166.66,167.26,9992.0
2020-09-29 12:00:00,167.27,167.35,167.04,167.19,13263.0,167.27,167.35,167.04,167.19,13263.0
2020-09-29 12:10:00,167.21,167.23,166.82,166.82,9812.0,167.21,167.23,166.82,166.82,9812.0
2020-09-29 12:20:00,166.77,167.0,166.68,166.86,9615.0,166.77,167.0,166.68,166.86,9615.0
2020-09-29 12:30:00,166.85,167.2,166.77,167.08,9532.0,166.85,167.2,166.77,167.08,9532.0
2020-09-29 12:40:00,167.07,167.21,166.9,166.9,9924.0,167.07,167.21,166.9,166.9,9924.0
2020-09-29 12:50:00,166.84,166.94,166.55,166.71,10279.0,166.84,166.94,166.55,166.71,10279.0
2020-09-29 13:00:00,166.63,166.63,166.29,166.55,12471.0,166.63,166.63,166.29,166.55,12471.0
2020-09-29 13:10:00,166.59,166.59,166.14,166.4,15240.0,166.59,166.59,166.14,166.4,15240.0
2020-09-29 13:20:00,166.36,166.46,166.23,166.46,15765.0,166.36,166.46,166.23,166.46,15765.0
2020-09-29 13:30:00,166.45,166.94,166.45,166.74,8788.0,166.45,166.94,166.45,166.74,8788.0
2020-09-29 13:40:00,166.64,166.74,166.59,166.74,12452.0,166.64,166.74,166.59,166.74,12452.0
2020-09-29 13:50:00,166.74,167.08,166.52,166.52,8670.0,166.74,167.08,166.52,166.52,8670.0
2020-09-29 14:00:00,166.5,166.68,166.49,166.65,8067.0,166.5,166.68,166.49,166.65,8067.0
2020-09-29 14:10:00,166.64,166.64,166.06,166.31,9688.0,166.64,166.64,166.06,166.31,9688.0
2020-09-29 14:20:00,166.28,166.37,165.75,165.87,30083.0,166.28,166.37,165.75,165.87,30083.0
2020-09-29 14:30:00,165.89,166.02,165.74,165.98,64392.0,165.89,166.02,165.74,165.98,64392.0
2020-09-29 14:40:00,165.94,166.12,165.77,165.92,9095.0,165.94,166.12,165.77,165.92,9095.0
2020-09-29 14:50:00,165.96,166.03,164.99,164.99,15950.0,165.96,166.03,164.99,164.99,15950.0
2020-09-29 15:00:00,165.06,165.24,164.66,164.7,18413.0,165.06,165.24,164.66,164.7,18413.0
2020-09-29 15:10:00,164.65,164.88,164.58,164.8,17631.0,164.65,164.88,164.58,164.8,17631.0
2020-09-29 15:20:00,164.82,164.85,164.07,164.24,25161.0,164.82,164.85,164.07,164.24,25161.0
2020-09-29 15:30:00,164.28,164.35,163.9,164.23,26017.0,164.28,164.35,163.9,164.23,26017.0
2020-09-29 15:40:00,164.23,164.68,164.16,164.61,26134.0,164.23,164.68,164.16,164.61,26134.0
2020-09-29 15:50:00,164.63,164.72,164.29,164.34,79148.0,164.63,164.72,164.29,164.34,79148.0
2020-09-30 09:30:00,164.73,165.56,162.81,164.68,19783.0,164.73,165.56,162.81,164.68,19783.0
2020-09-30 09:40:00,164.8,165.52,164.67,164.88,5951.0,164.8,165.52,164.67,164.88,5951.0
2020-09-30 09:50:00,164.79,165.81,164.69,165.71,15223.0,164.79,165.81,164.69,165.71,15223.0
2020-09-30 10:00:00,165.88,165.88,165.12,165.27,15483.0,165.88,165.88,165.12,165.27,15483.0
2020-09-30 10:10:00,165.33,165.51,164.78,165.07,13101.0,165.33,165.51,164.78,165.07,13101.0
2020-09-30 10:20:00,165.25,165.8,164.94,164.97,24797.0,165.25,165.8,164.94,164.97,24797.0
2020-09-30 10:30:00,165.02,165.31,164.98,165.12,18626.0,165.02,165.31,164.98,165.12,18626.0
2020-09-30 10:40:00,165.14,165.25,164.44,164.44,5346.0,165.14,165.25,164.44,164.44,5346.0
2020-09-30 10:50:00,164.44,164.74,164.34,164.64,5173.0,164.44,164.74,164.34,164.64,5173.0
2020-09-30 11:00:00,164.74,165.2,164.74,165.15,8622.0,164.74,165.2,164.74,165.15,8622.0
2020-09-30 11:10:00,165.15,165.4,164.96,165.21,8625.0,165.15,165.4,164.96,165.21,8625.0
2020-09-30 11:20:00,165.18,165.33,164.97,165.12,17327.0,165.18,165.33,164.97,165.12,17327.0
2020-09-30 11:30:00,165.2,165.2,164.85,165.0,7200.0,165.2,165.2,164.85,165.0,7200.0
2020-09-30 11:40:00,165.08,165.66,164.87,165.61,13755.0,165.08,165.66,164.87,165.61,13755.0
2020-09-30 11:50:00,165.66,165.8,165.45,165.5,12721.0,165.66,165.8,165.45,165.5,12721.0
2020-09-30 12:00:00,165.53,165.95,165.29,165.71,14228.0,165.53,165.95,165.29,165.71,14228.0
2020-09-30 12:10:00,165.75,165.97,165.5,165.59,7845.0,165.75,165.97,165.5,165.59,7845.0
2020-09-30 12:20:00,165.53,165.83,165.49,165.83,4200.0,165.53,165.83,165.49,165.83,4200.0
2020-09-30 12:30:00,165.88,165.89,165.29,165.29,3158.0,165.88,165.89,165.29,165.29,3158.0
2020-09-30 12:40:00,165.36,165.47,165.13,165.15,4368.0,165.36,165.47,165.13,165.15,4368.0
2020-09-30 12:50:00,165.11,165.2,164.86,164.97,4768.0,165.11,165.2,164.86,164.97,4768.0
2020-09-30 13:00:00,164.93,164.97,164.54,164.59,5326.0,164.93,164.97,164.54,164.59,5326.0
2020-09-30 13:10:00,164.61,164.87,164.5,164.79,3634.0,164.61,164.87,164.5,164.79,3634.0
2020-09-30 13:20:00,164.81,164.89,164.68,164.88,4569.0,164.81,164.89,164.68,164.88,4569.0
2020-09-30 13:30:00,164.92,165.22,164.79,165.21,6749.0,164.92,165.22,164.79,165.21,6749.0
2020-09-30 13:40:00,165.25,165.59,165.09,165.53,4294.0,165.25,165.59,165.09,165.53,4294.0
2020-09-30 13:50:00,165.6,165.85,165.56,165.81,7162.0,165.6,165.85,165.56,165.81,7162.0
2020-09-30 14:00:00,165.83,166.25,165.75,166.06,9158.0,165.83,166.25,165.75,166.06,9158.0
2020-09-30 14:10:00,166.09,166.16,165.8,165.88,6149.0,166.09,166.16,165.8,165.88,6149.0
2020-09-30 14:20:00,166.0,166.22,165.4,165.84,10600.0,166.0,166.22,165.4,165.84,10600.0
2020-09-30 14:30:00,165.86,165.93,165.61,165.67,5954.0,165.86,165.93,165.61,165.67,5954.0
2020-09-30 14:40:00,165.71,165.75,165.21,165.29,7263.0,165.71,165.75,165.21,165.29,7263.0
2020-09-30 14:50:00,165.29,165.98,165.24,165.98,7646.0,165.29,165.98,165.24,165.98,7646.0
2020-09-30 15:00:00,165.98,166.11,165.75,165.9,10537.0,165.98,166.11,165.75,165.9,10537.0
2020-09-30 15:10:00,165.93,165.96,164.53,164.53,12205.0,165.93,165.96,164.53,164.53,12205.0
2020-09-30 15:20:00,164.58,164.83,164.13,164.83,14791.0,164.58,164.83,164.13,164.83,14791.0
2020-09-30 15:30:00,164.68,165.09,164.51,164.87,12900.0,164.68,165.09,164.51,164.87,12900.0
2020-09-30 15:40:00,164.83,165.63,164.74,165.51,18310.0,164.83,165.63,164.74,165.51,18310.0
2020-09-30 15:50:00,165.54,165.64,165.06,165.23,74140.0,165.54,165.64,165.06,165.23,74140.0
2020-10-01 09:30:00,166.19,167.0,165.89,166.0,30763.0,166.19,167.0,165.89,166.0,30763.0
2020-10-01 09:40:00,165.9,167.14,165.84,167.06,20581.0,165.9,167.14,165.84,167.06,20581.0
2020-10-01 09:50:00,167.14,167.81,167.07,167.47,17686.0,167.14,167.81,167.07,167.47,17686.0
2020-10-01 10:00:00,167.46,168.03,167.45,167.75,30312.0,167.46,168.03,167.45,167.75,30312.0
2020-10-01 10:10:00,167.77,167.89,167.14,167.25,14771.0,167.77,167.89,167.14,167.25,14771.0
2020-10-01 10:20:00,167.41,167.83,167.26,167.44,12747.0,167.41,167.83,167.26,167.44,12747.0
2020-10-01 10:30:00,167.39,167.75,167.21,167.55,6338.0,167.39,167.75,167.21,167.55,6338.0
2020-10-01 10:40:00,167.58,167.63,166.94,167.34,10912.0,167.58,167.63,166.94,167.34,10912.0
2020-10-01 10:50:00,167.22,167.41,166.71,166.99,12176.0,167.22,167.41,166.71,166.99,12176.0
2020-10-01 11:00:00,167.05,167.38,166.76,166.94,8736.0,167.05,167.38,166.76,166.94,8736.0
2020-10-01 11:10:00,166.88,166.99,166.66,166.87,13405.0,166.88,166.99,166.66,166.87,13405.0
2020-10-01 11:20:00,166.87,167.18,166.72,167.18,10303.0,166.87,167.18,166.72,167.18,10303.0
2020-10-01 11:30:00,167.23,167.46,167.12,167.35,8213.0,167.23,167.46,167.12,167.35,8213.0
2020-10-01 11:40:00,167.4,167.68,166.97,167.02,13908.0,167.4,167.68,166.97,167.02,13908.0
2020-10-01 11:50:00,166.97,166.98,166.71,166.87,9397.0,166.97,166.98,166.71,166.87,9397.0
2020-10-01 12:00:00,166.94,166.98,166.35,166.56,8708.0,166.94,166.98,166.35,166.56,8708.0
2020-10-01 12:10:00,166.6,166.86,166.47,166.81,13938.0,166.6,166.86,166.47,166.81,13938.0
2020-10-01 12:20:00,166.85,167.06,166.72,166.82,11849.0,166.85,167.06,166.72,166.82,11849.0
2020-10-01 12:30:00,166.83,167.19,166.75,167.0,9075.0,166.83,167.19,166.75,167.0,9075.0
2020-10-01 12:40:00,167.04,167.22,166.84,167.08,8040.0,167.04,167.22,166.84,167.08,8040.0
2020-10-01 12:50:00,167.01,167.13,166.89,167.02,11956.0,167.01,167.13,166.89,167.02,11956.0
2020-10-01 13:00:00,167.04,167.54,166.99,167.4,9215.0,167.04,167.54,166.99,167.4,9215.0
2020-10-01 13:10:00,167.33,167.41,167.08,167.22,12490.0,167.33,167.41,167.08,167.22,12490.0
2020-10-01 13:20:00,167.22,167.54,167.13,167.38,12276.0,167.22,167.54,167.13,167.38,12276.0
2020-10-01 13:30:00,167.4,167.56,167.2,167.52,13298.0,167.4,167.56,167.2,167.52,13298.0
2020-10-01 13:40:00,167.61,167.73,167.36,167.6,10111.0,167.61,167.73,167.36,167.6,10111.0
2020-10-01 13:50:00,167.64,167.83,167.36,167.51,16200.0,167.64,167.83,167.36,167.51,16200.0
2020-10-01 14:00:00,167.51,167.74,166.85,167.05,18247.0,167.51,167.74,166.85,167.05,18247.0
2020-10-01 14:10:00,167.09,167.26,166.52,166.68,13182.0,167.09,167.26,166.52,166.68,13182.0
2020-10-01 14:20:00,166.65,166.75,166.17,166.59,18778.0,166.65,166.75,166.17,166.59,18778.0
2020-10-01 14:30:00,166.61,166.95,166.48,166.69,16367.0,166.61,166.95,166.48,166.69,16367.0
2020-10-01 14:40:00,166.67,166.77,166.55,166.64,15005.0,166.67,166.77,166.55,166.64,15005.0
2020-10-01 14:50:00,166.67,167.0,166.56,167.0,19084.0,166.67,167.0,166.56,167.0,19084.0
2020-10-01 15:00:00,166.97,167.16,166.63,166.66,17379.0,166.97,167.16,166.63,166.66,17379.0
2020-10-01 15:10:00,166.68,166.82,166.24,166.24,12121.0,166.68,166.82,166.24,166.24,12121.0
2020-10-01 15:20:00,166.28,166.47,165.87,166.24,18854.0,166.28,166.47,165.87,166.24,18854.0
2020-10-01 15:30:00,166.28,166.32,165.7,165.96,14897.0,166.28,166.32,165.7,165.96,14897.0
2020-10-01 15:40:00,165.95,166.01,165.68,165.79,21286.0,165.95,166.01,165.68,165.79,21286.0
2020-10-01 15:50:00,165.97,166.22,165.73,165.98,69294.0,165.97,166.22,165.73,165.98,69294.0
2020-10-02 09:30:00,162.85,163.85,162.01,163.81,48402.0,162.85,163.85,162.01,163.81,48402.0
2020-10-02 09:40:00,163.76,163.89,163.11,163.26,23329.0,163.76,163.89,163.11,163.26,23329.0
2020-10-02 09:50:00,163.36,163.36,162.72,163.13,9779.0,163.36,163.36,162.72,163.13,9779.0
2020-10-02 10:00:00,162.98,163.25,162.74,163.18,10134.0,162.98,163.25,162.74,163.18,10134.0
2020-10-02 10:10:00,163.25,164.2,163.25,163.5,42495.0,163.25,164.2,163.25,163.5,42495.0
2020-10-02 10:20:00,163.48,163.55,162.96,163.36,14248.0,163.48,163.55,162.96,163.36,14248.0
2020-10-02 10:30:00,163.19,163.38,162.53,162.53,17678.0,163.19,163.38,162.53,162.53,17678.0
2020-10-02 10:40:00,162.53,162.78,161.86,162.59,11578.0,162.53,162.78,161.86,162.59,11578.0
2020-10-02 10:50:00,162.56,162.58,161.87,162.38,18329.0,162.56,162.58,161.87,162.38,18329.0
2020-10-02 11:00:00,162.37,162.43,161.55,162.16,11909.0,162.37,162.43,161.55,162.16,11909.0
2020-10-02 11:10:00,162.28,162.42,161.81,162.05,9567.0,162.28,162.42,161.81,162.05,9567.0
2020-10-02 11:20:00,161.95,161.96,161.07,161.11,10374.0,161.95,161.96,161.07,161.11,10374.0
2020-10-02 11:30:00,161.02,161.27,160.02,160.17,23442.0,161.02,161.27,160.02,160.17,23442.0
2020-10-02 11:40:00,160.16,160.57,159.61,160.5,21027.0,160.16,160.57,159.61,160.5,21027.0
2020-10-02 11:50:00,160.53,160.74,159.41,159.41,27609.0,160.53,160.74,159.41,159.41,27609.0
2020-10-02 12:00:00,159.37,159.37,157.82,158.3,48303.0,159.37,159.37,157.82,158.3,48303.0
2020-10-02 12:10:00,158.09,159.51,158.08,159.45,43126.0,158.09,159.51,158.08,159.45,43126.0
2020-10-02 12:20:00,159.52,160.0,159.1,159.19,23589.0,159.52,160.0,159.1,159.19,23589.0
2020-10-02 12:30:00,159.37,159.62,158.64,159.58,17016.0,159.37,159.62,158.64,159.58,17016.0
2020-10-02 12:40:00,159.62,159.66,159.09,159.17,11759.0,159.62,159.66,159.09,159.17,11759.0
2020-10-02 12:50:00,159.19,159.45,158.82,158.86,15929.0,159.19,159.45,158.82,158.86,15929.0
2020-10-02 13:00:00,158.79,158.82,158.02,158.08,23796.0,158.79,158.82,158.02,158.08,23796.0
2020-10-02 13:10:00,158.03,158.93,157.84,158.93,26656.0,158.03,158.93,157.84,158.93,26656.0
2020-10-02 13:20:00,158.92,160.64,158.87,160.64,22832.0,158.92,160.64,158.87,160.64,22832.0
2020-10-02 13:30:00,160.76,161.03,160.05,160.98,17617.0,160.76,161.03,160.05,160.98,17617.0
2020-10-02 13:40:00,160.98,160.98,160.22,160.7,14195.0,160.98,160.98,160.22,160.7,14195.0
2020-10-02 13:50:00,160.81,161.2,160.71,161.05,14994.0,160.81,161.2,160.71,161.05,14994.0
2020-10-02 14:00:00,160.93,161.43,160.93,161.38,13019.0,160.93,161.43,160.93,161.38,13019.0
2020-10-02 14:10:00,161.34,161.47,160.84,160.84,7310.0,161.34,161.47,160.84,160.84,7310.0
2020-10-02 14:20:00,160.96,160.96,160.49,160.76,6226.0,160.96,160.96,160.49,160.76,6226.0
2020-10-02 14:30:00,160.77,160.77,159.86,159.86,7603.0,160.77,160.77,159.86,159.86,7603.0
2020-10-02 14:40:00,159.9,160.27,159.62,160.21,7770.0,159.9,160.27,159.62,160.21,7770.0
2020-10-02 14:50:00,160.27,160.72,159.97,160.51,9124.0,160.27,160.72,159.97,160.51,9124.0
2020-10-02 15:00:00,160.4,160.59,160.18,160.29,8394.0,160.4,160.59,160.18,160.29,8394.0
2020-10-02 15:10:00,160.2,160.72,160.16,160.4,9041.0,160.2,160.72,160.16,160.4,9041.0
2020-10-02 15:20:00,160.39,160.68,160.29,160.51,11787.0,160.39,160.68,160.29,160.51,11787.0
2020-10-02 15:30:00,160.52,160.67,160.26,160.4,23762.0,160.52,160.67,160.26,160.4,23762.0
2020-10-02 15:40:00,160.33,160.55,160.14,160.22,23326.0,160.33,160.55,160.14,160.22,23326.0
2020-10-02 15:50:00,160.3,160.48,160.07,160.07,48141.0,160.3,160.48,160.07,160.07,48141.0
2020-10-05 09:30:00,161.86,162.8,161.86,162.29,29546.0,161.86,162.8,161.86,162.29,29546.0
2020-10-05 09:40:00,162.35,162.35,161.6,161.92,8644.0,162.35,162.35,161.6,161.92,8644.0
2020-10-05 09:50:00,161.92,162.24,161.18,161.9,8187.0,161.92,162.24,161.18,161.9,8187.0
2020-10-05 10:00:00,162.23,162.74,161.96,162.34,8021.0,162.23,162.74,161.96,162.34,8021.0
2020-10-05 10:10:00,162.44,162.74,162.17,162.18,4299.0,162.44,162.74,162.17,162.18,4299.0
2020-10-05 10:20:00,162.19,162.95,162.18,162.95,9689.0,162.19,162.95,162.18,162.95,9689.0
2020-10-05 10:30:00,162.95,163.36,162.79,162.87,12096.0,162.95,163.36,162.79,162.87,12096.0
2020-10-05 10:40:00,162.88,163.1,162.67,162.81,7035.0,162.88,163.1,162.67,162.81,7035.0
2020-10-05 10:50:00,162.82,162.82,161.88,161.88,6709.0,162.82,162.82,161.88,161.88,6709.0
2020-10-05 11:00:00,161.87,161.88,161.45,161.83,9726.0,161.87,161.88,161.45,161.83,9726.0
2020-10-05 11:10:00,161.94,162.34,161.85,162.22,7703.0,161.94,162.34,161.85,162.22,7703.0
2020-10-05 11:20:00,162.47,162.96,162.36,162.54,5957.0,162.47,162.96,162.36,162.54,5957.0
2020-10-05 11:30:00,162.47,163.03,162.46,162.91,4308.0,162.47,163.03,162.46,162.91,4308.0
2020-10-05 11:40:00,162.82,162.82,162.32,162.64,1850.0,162.82,162.82,162.32,162.64,1850.0
2020-10-05 11:50:00,162.49,162.54,162.18,162.27,5730.0,162.49,162.54,162.18,162.27,5730.0
2020-10-05 12:00:00,162.29,162.48,162.22,162.33,4548.0,162.29,162.48,162.22,162.33,4548.0
2020-10-05 12:10:00,162.12,162.51,162.12,162.5,1505.0,162.12,162.51,162.12,162.5,1505.0
2020-10-05 12:20:00,162.5,162.93,162.5,162.86,5650.0,162.5,162.93,162.5,162.86,5650.0
2020-10-05 12:30:00,162.84,162.89,162.42,162.51,6600.0,162.84,162.89,162.42,162.51,6600.0
2020-10-05 12:40:00,162.6,162.81,162.47,162.72,3085.0,162.6,162.81,162.47,162.72,3085.0
2020-10-05 12:50:00,162.73,162.99,162.73,162.97,3369.0,162.73,162.99,162.73,162.97,3369.0
2020-10-05 13:00:00,162.92,163.11,162.76,162.99,3625.0,162.92,163.11,162.76,162.99,3625.0
2020-10-05 13:10:00,162.79,162.97,162.76,162.81,2160.0,162.79,162.97,162.76,162.81,2160.0
2020-10-05 13:20:00,162.75,162.88,162.67,162.72,4517.0,162.75,162.88,162.67,162.72,4517.0
2020-10-05 13:30:00,162.68,162.71,162.24,162.68,6442.0,162.68,162.71,162.24,162.68,6442.0
2020-10-05 13:40:00,162.69,162.82,162.33,162.44,4213.0,162.69,162.82,162.33,162.44,4213.0
2020-10-05 13:50:00,162.35,162.69,162.35,162.69,8304.0,162.35,162.69,162.35,162.69,8304.0
2020-10-05 14:00:00,162.64,162.64,162.37,162.59,5781.0,162.64,162.64,162.37,162.59,5781.0
2020-10-05 14:10:00,162.57,162.74,162.57,162.61,2505.0,162.57,162.74,162.57,162.61,2505.0
2020-10-05 14:20:00,162.75,162.81,162.55,162.64,2888.0,162.75,162.81,162.55,162.64,2888.0
2020-10-05 14:30:00,162.7,163.05,162.7,163.05,2579.0,162.7,163.05,162.7,163.05,2579.0
2020-10-05 14:40:00,163.09,163.09,162.91,162.99,3349.0,163.09,163.09,162.91,162.99,3349.0
2020-10-05 14:50:00,162.95,163.22,162.71,163.16,6638.0,162.95,163.22,162.71,163.16,6638.0
2020-10-05 15:00:00,163.21,163.31,163.07,163.31,8614.0,163.21,163.31,163.07,163.31,8614.0
2020-10-05 15:10:00,163.31,163.83,163.31,163.78,9799.0,163.31,163.83,163.31,163.78,9799.0
2020-10-05 15:20:00,163.79,164.24,163.74,164.2,12355.0,163.79,164.24,163.74,164.2,12355.0
2020-10-05 15:30:00,164.06,164.54,164.06,164.4,25050.0,164.06,164.54,164.06,164.4,25050.0
2020-10-05 15:40:00,164.41,164.81,164.4,164.81,29515.0,164.41,164.81,164.4,164.81,29515.0
2020-10-05 15:50:00,164.75,164.96,164.43,164.68,101310.0,164.75,164.96,164.43,164.68,101310.0
2020-10-06 09:30:00,164.9,167.0,164.67,166.36,43408.0,164.9,167.0,164.67,166.36,43408.0
2020-10-06 09:40:00,166.35,166.47,165.26,165.57,21201.0,166.35,166.47,165.26,165.57,21201.0
2020-10-06 09:50:00,165.48,166.52,165.48,166.34,15982.0,165.48,166.52,165.48,166.34,15982.0
2020-10-06 10:00:00,166.49,166.85,166.01,166.28,11772.0,166.49,166.85,166.01,166.28,11772.0
2020-10-06 10:10:00,166.25,166.45,165.54,166.01,13456.0,166.25,166.45,165.54,166.01,13456.0
2020-10-06 10:20:00,165.97,166.17,165.35,165.78,16373.0,165.97,166.17,165.35,165.78,16373.0
2020-10-06 10:30:00,165.65,165.91,165.21,165.22,9191.0,165.65,165.91,165.21,165.22,9191.0
2020-10-06 10:40:00,165.2,165.48,164.74,164.81,6755.0,165.2,165.48,164.74,164.81,6755.0
2020-10-06 10:50:00,164.98,165.1,163.69,163.7,18980.0,164.98,165.1,163.69,163.7,18980.0
2020-10-06 11:00:00,163.76,163.82,162.77,162.79,16902.0,163.76,163.82,162.77,162.79,16902.0
2020-10-06 11:10:00,162.8,162.82,161.73,161.98,23669.0,162.8,162.82,161.73,161.98,23669.0
2020-10-06 11:20:00,162.07,162.55,161.52,161.93,16888.0,162.07,162.55,161.52,161.93,16888.0
2020-10-06 11:30:00,161.76,162.15,161.4,161.93,12552.0,161.76,162.15,161.4,161.93,12552.0
2020-10-06 11:40:00,162.1,162.35,161.82,161.82,6125.0,162.1,162.35,161.82,161.82,6125.0
2020-10-06 11:50:00,161.75,162.17,161.51,161.93,9947.0,161.75,162.17,161.51,161.93,9947.0
2020-10-06 12:00:00,161.86,162.47,161.82,162.38,7705.0,161.86,162.47,161.82,162.38,7705.0
2020-10-06 12:10:00,162.38,162.67,162.33,162.58,6624.0,162.38,162.67,162.33,162.58,6624.0
2020-10-06 12:20:00,162.59,163.3,162.47,163.19,8985.0,162.59,163.3,162.47,163.19,8985.0
2020-10-06 12:30:00,163.18,163.23,162.83,163.07,8044.0,163.18,163.23,162.83,163.07,8044.0
2020-10-06 12:40:00,163.07,163.76,163.07,163.76,10699.0,163.07,163.76,163.07,163.76,10699.0
2020-10-06 12:50:00,163.69,164.15,163.53,164.12,11990.0,163.69,164.15,163.53,164.12,11990.0
2020-10-06 13:00:00,164.05,164.41,164.05,164.41,10893.0,164.05,164.41,164.05,164.41,10893.0
2020-10-06 13:10:00,164.29,164.42,163.97,164.4,15018.0,164.29,164.42,163.97,164.4,15018.0
2020-10-06 13:20:00,164.32,164.49,163.7,163.81,27075.0,164.32,164.49,163.7,163.81,27075.0
2020-10-06 13:30:00,163.69,163.87,163.4,163.8,10726.0,163.69,163.87,163.4,163.8,10726.0
2020-10-06 13:40:00,163.86,164.1,163.77,164.07,8547.0,163.86,164.1,163.77,164.07,8547.0
2020-10-06 13:50:00,164.07,164.23,163.96,163.96,4848.0,164.07,164.23,163.96,163.96,4848.0
2020-10-06 14:00:00,164.0,164.63,163.94,164.39,6782.0,164.0,164.63,163.94,164.39,6782.0
2020-10-06 14:10:00,164.39,164.63,164.32,164.61,6098.0,164.39,164.63,164.32,164.61,6098.0
2020-10-06 14:20:00,164.66,164.68,164.36,164.36,7519.0,164.66,164.68,164.36,164.36,7519.0
2020-10-06 14:30:00,164.35,164.53,164.26,164.3,7338.0,164.35,164.53,164.26,164.3,7338.0
2020-10-06 14:40:00,164.28,164.56,163.65,163.81,11342.0,164.28,164.56,163.65,163.81,11342.0
2020-10-06 14:50:00,163.67,163.7,162.29,163.27,26268.0,163.67,163.7,162.29,163.27,26268.0
2020-10-06 15:00:00,162.94,163.23,161.89,162.3,13929.0,162.94,163.23,161.89,162.3,13929.0
2020-10-06 15:10:00,162.2,163.13,162.2,162.72,10283.0,162.2,163.13,162.2,162.72,10283.0
2020-10-06 15:20:00,162.76,162.8,162.25,162.77,21037.0,162.76,162.8,162.25,162.77,21037.0
2020-10-06 15:30:00,162.66,162.9,162.36,162.37,12728.0,162.66,162.9,162.36,162.37,12728.0
2020-10-06 15:40:00,162.35,162.39,161.57,161.73,27904.0,162.35,162.39,161.57,161.73,27904.0
2020-10-06 15:50:00,161.73,162.69,161.51,162.25,72905.0,161.73,162.69,161.51,162.25,72905.0
2020-10-07 09:30:00,162.56,163.53,161.6,161.74,27020.0,162.56,163.53,161.6,161.74,27020.0
2020-10-07 09:40:00,161.68,161.85,161.05,161.4,19152.0,161.68,161.85,161.05,161.4,19152.0
2020-10-07 09:50:00,161.37,161.47,160.31,160.37,10343.0,161.37,161.47,160.31,160.37,10343.0
2020-10-07 10:00:00,160.35,160.7,160.18,160.18,13919.0,160.35,160.7,160.18,160.18,13919.0
2020-10-07 10:10:00,160.24,160.31,159.48,159.91,20318.0,160.24,160.31,159.48,159.91,20318.0
2020-10-07 10:20:00,159.97,160.26,159.63,160.06,9128.0,159.97,160.26,159.63,160.06,9128.0
2020-10-07 10:30:00,159.95,160.75,159.85,160.53,9834.0,159.95,160.75,159.85,160.53,9834.0
2020-10-07 10:40:00,160.45,160.73,160.19,160.5,7736.0,160.45,160.73,160.19,160.5,7736.0
2020-10-07 10:50:00,160.64,161.34,160.63,160.77,16659.0,160.64,161.34,160.63,160.77,16659.0
2020-10-07 11:00:00,160.77,160.94,160.31,160.63,12455.0,160.77,160.94,160.31,160.63,12455.0
2020-10-07 11:10:00,160.56,160.56,159.76,159.83,12169.0,160.56,160.56,159.76,159.83,12169.0
2020-10-07 11:20:00,159.82,160.22,159.79,160.17,12429.0,159.82,160.22,159.79,160.17,12429.0
2020-10-07 11:30:00,160.19,160.35,159.97,160.35,6887.0,160.19,160.35,159.97,160.35,6887.0
2020-10-07 11:40:00,160.39,160.72,160.22,160.67,10601.0,160.39,160.72,160.22,160.67,10601.0
2020-10-07 11:50:00,160.67,160.77,160.5,160.5,8341.0,160.67,160.77,160.5,160.5,8341.0
2020-10-07 12:00:00,160.48,161.01,160.47,160.97,8845.0,160.48,161.01,160.47,160.97,8845.0
2020-10-07 12:10:00,161.0,161.44,161.0,161.26,8030.0,161.0,161.44,161.0,161.26,8030.0
2020-10-07 12:20:00,161.11,161.18,160.4,160.53,4100.0,161.11,161.18,160.4,160.53,4100.0
2020-10-07 12:30:00,160.63,160.94,160.62,160.66,4597.0,160.63,160.94,160.62,160.66,4597.0
2020-10-07 12:40:00,160.75,160.85,160.49,160.77,23648.0,160.75,160.85,160.49,160.77,23648.0
2020-10-07 12:50:00,160.77,161.2,160.68,161.06,10944.0,160.77,161.2,160.68,161.06,10944.0
2020-10-07 13:00:00,161.1,161.25,160.83,160.9,7056.0,161.1,161.25,160.83,160.9,7056.0
2020-10-07 13:10:00,160.94,161.0,160.7,160.92,8865.0,160.94,161.0,160.7,160.92,8865.0
2020-10-07 13:20:00,160.84,160.92,160.56,160.56,6533.0,160.84,160.92,160.56,160.56,6533.0
2020-10-07 13:30:00,160.62,160.71,160.42,160.44,10911.0,160.62,160.71,160.42,160.44,10911.0
2020-10-07 13:40:00,160.38,160.91,160.38,160.77,8929.0,160.38,160.91,160.38,160.77,8929.0
2020-10-07 13:50:00,160.78,160.88,160.64,160.68,6193.0,160.78,160.88,160.64,160.68,6193.0
2020-10-07 14:00:00,160.67,161.12,160.31,160.44,10915.0,160.67,161.12,160.31,160.44,10915.0
2020-10-07 14:10:00,160.41,160.69,160.27,160.67,9700.0,160.41,160.69,160.27,160.67,9700.0
2020-10-07 14:20:00,160.67,160.9,160.57,160.71,8224.0,160.67,160.9,160.57,160.71,8224.0
2020-10-07 14:30:00,160.71,160.99,160.67,160.67,13429.0,160.71,160.99,160.67,160.67,13429.0
2020-10-07 14:40:00,160.72,161.75,160.55,161.63,27456.0,160.72,161.75,160.55,161.63,27456.0
2020-10-07 14:50:00,161.59,161.59,161.15,161.47,19397.0,161.59,161.59,161.15,161.47,19397.0
2020-10-07 15:00:00,161.42,161.9,161.42,161.84,12519.0,161.42,161.9,161.42,161.84,12519.0
2020-10-07 15:10:00,161.89,161.9,161.71,161.72,24285.0,161.89,161.9,161.71,161.72,24285.0
2020-10-07 15:20:00,161.71,161.81,161.43,161.58,13917.0,161.71,161.81,161.43,161.58,13917.0
2020-10-07 15:30:00,161.58,161.74,161.4,161.45,21479.0,161.58,161.74,161.4,161.45,21479.0
2020-10-07 15:40:00,161.43,161.5,161.23,161.38,34873.0,161.43,161.5,161.23,161.38,34873.0
2020-10-07 15:50:00,161.39,161.45,160.96,160.96,60019.0,161.39,161.45,160.96,160.96,60019.0
2020-10-08 09:30:00,162.46,162.92,160.11,160.34,28352.0,162.46,162.92,160.11,160.34,28352.0
2020-10-08 09:40:00,160.49,161.06,160.34,160.75,22353.0,160.49,161.06,160.34,160.75,22353.0
2020-10-08 09:50:00,160.66,161.74,160.65,161.74,8992.0,160.66,161.74,160.65,161.74,8992.0
2020-10-08 10:00:00,161.74,161.79,161.11,161.25,7487.0,161.74,161.79,161.11,161.25,7487.0
2020-10-08 10:10:00,161.39,161.39,160.52,160.61,4003.0,161.39,161.39,160.52,160.61,4003.0
2020-10-08 10:20:00,160.51,160.57,160.01,160.09,4649.0,160.51,160.57,160.01,160.09,4649.0
2020-10-08 10:30:00,160.19,160.26,159.81,159.9,8939.0,160.19,160.26,159.81,159.9,8939.0
2020-10-08 10:40:00,159.92,159.92,159.32,159.32,11636.0,159.92,159.92,159.32,159.32,11636.0
2020-10-08 10:50:00,159.42,159.59,159.09,159.5,16729.0,159.42,159.59,159.09,159.5,16729.0
2020-10-08 11:00:00,159.53,160.28,159.53,159.96,9639.0,159.53,160.28,159.53,159.96,9639.0
2020-10-08 11:10:00,159.91,160.32,159.9,160.01,8186.0,159.91,160.32,159.9,160.01,8186.0
2020-10-08 11:20:00,160.02,160.23,159.91,160.16,11351.0,160.02,160.23,159.91,160.16,11351.0
2020-10-08 11:30:00,160.11,160.28,159.96,160.21,11700.0,160.11,160.28,159.96,160.21,11700.0
2020-10-08 11:40:00,160.21,161.05,160.18,160.95,19348.0,160.21,161.05,160.18,160.95,19348.0
2020-10-08 11:50:00,160.9,160.94,160.65,160.8,8496.0,160.9,160.94,160.65,160.8,8496.0
2020-10-08 12:00:00,160.73,160.91,160.63,160.8,6324.0,160.73,160.91,160.63,160.8,6324.0
2020-10-08 12:10:00,160.78,160.84,160.43,160.46,4684.0,160.78,160.84,160.43,160.46,4684.0
2020-10-08 12:20:00,160.48,161.07,160.46,160.77,10709.0,160.48,161.07,160.46,160.77,10709.0
2020-10-08 12:30:00,160.71,160.76,160.35,160.37,4684.0,160.71,160.76,160.35,160.37,4684.0
2020-10-08 12:40:00,160.34,160.38,160.14,160.17,7370.0,160.34,160.38,160.14,160.17,7370.0
2020-10-08 12:50:00,160.11,160.11,159.85,159.92,7932.0,160.11,160.11,159.85,159.92,7932.0
2020-10-08 13:00:00,159.93,159.96,159.67,159.86,13306.0,159.93,159.96,159.67,159.86,13306.0
2020-10-08 13:10:00,159.89,159.89,159.57,159.58,11905.0,159.89,159.89,159.57,159.58,11905.0
2020-10-08 13:20:00,159.59,159.63,159.33,159.37,9401.0,159.59,159.63,159.33,159.37,9401.0
2020-10-08 13:30:00,159.38,159.52,159.32,159.45,10512.0,159.38,159.52,159.32,159.45,10512.0
2020-10-08 13:40:00,159.47,159.49,159.27,159.39,7245.0,159.47,159.49,159.27,159.39,7245.0
2020-10-08 13:50:00,159.41,159.51,159.33,159.39,15868.0,159.41,159.51,159.33,159.39,15868.0
2020-10-08 14:00:00,159.35,159.49,159.15,159.23,17018.0,159.35,159.49,159.15,159.23,17018.0
2020-10-08 14:10:00,159.23,159.3,159.13,159.25,7233.0,159.23,159.3,159.13,159.25,7233.0
2020-10-08 14:20:00,159.25,159.39,159.07,159.11,10560.0,159.25,159.39,159.07,159.11,10560.0
2020-10-08 14:30:00,159.11,159.89,159.1,159.89,6728.0,159.11,159.89,159.1,159.89,6728.0
2020-10-08 14:40:00,159.93,160.32,159.9,160.2,8525.0,159.93,160.32,159.9,160.2,8525.0
2020-10-08 14:50:00,160.17,160.29,159.9,160.14,9126.0,160.17,160.29,159.9,160.14,9126.0
2020-10-08 15:00:00,160.17,160.29,160.0,160.1,6725.0,160.17,160.29,160.0,160.1,6725.0
2020-10-08 15:10:00,160.03,160.24,159.97,160.07,12605.0,160.03,160.24,159.97,160.07,12605.0
2020-10-08 15:20:00,160.11,160.34,160.11,160.14,10428.0,160.11,160.34,160.11,160.14,10428.0
2020-10-08 15:30:00,160.14,160.2,159.89,159.97,16644.0,160.14,160.2,159.89,159.97,16644.0
2020-10-08 15:40:00,159.96,160.02,159.83,159.93,25930.0,159.96,160.02,159.83,159.93,25930.0
2020-10-08 15:50:00,159.89,160.45,159.88,160.43,112776.0,159.89,160.45,159.88,160.43,112776.0
2020-10-09 09:30:00,161.13,162.22,161.0,161.04,19898.0,161.13,162.22,161.0,161.04,19898.0
2020-10-09 09:40:00,161.01,161.91,161.0,161.72,5465.0,161.01,161.91,161.0,161.72,5465.0
2020-10-09 09:50:00,161.89,162.05,161.2,161.32,7219.0,161.89,162.05,161.2,161.32,7219.0
2020-10-09 10:00:00,161.21,161.48,160.76,161.48,5510.0,161.21,161.48,160.76,161.48,5510.0
2020-10-09 10:10:00,161.5,161.5,161.02,161.02,6288.0,161.5,161.5,161.02,161.02,6288.0
2020-10-09 10:20:00,161.11,161.64,161.1,161.64,5447.0,161.11,161.64,161.1,161.64,5447.0
2020-10-09 10:30:00,161.65,161.83,161.49,161.67,8102.0,161.65,161.83,161.49,161.67,8102.0
2020-10-09 10:40:00,161.65,161.98,161.38,161.98,9372.0,161.65,161.98,161.38,161.98,9372.0
2020-10-09 10:50:00,161.91,161.99,161.52,161.54,5240.0,161.91,161.99,161.52,161.54,5240.0
2020-10-09 11:00:00,161.53,161.55,161.26,161.31,6105.0,161.53,161.55,161.26,161.31,6105.0
2020-10-09 11:10:00,161.34,161.5,161.27,161.39,5862.0,161.34,161.5,161.27,161.39,5862.0
2020-10-09 11:20:00,161.3,161.64,161.29,161.54,5164.0,161.3,161.64,161.29,161.54,5164.0
2020-10-09 11:30:00,161.64,161.99,161.64,161.99,4000.0,161.64,161.99,161.64,161.99,4000.0
2020-10-09 11:40:00,161.99,162.7,161.95,162.38,15990.0,161.99,162.7,161.95,162.38,15990.0
2020-10-09 11:50:00,162.33,162.37,161.64,161.81,6948.0,162.33,162.37,161.64,161.81,6948.0
2020-10-09 12:00:00,161.86,161.99,161.78,161.91,6648.0,161.86,161.99,161.78,161.91,6648.0
2020-10-09 12:10:00,162.12,162.12,161.91,161.96,5472.0,162.12,162.12,161.91,161.96,5472.0
2020-10-09 12:20:00,161.96,162.09,161.86,161.86,6461.0,161.96,162.09,161.86,161.86,6461.0
2020-10-09 12:30:00,161.87,161.97,161.69,161.85,8757.0,161.87,161.97,161.69,161.85,8757.0
2020-10-09 12:40:00,161.81,161.87,161.45,161.5,9348.0,161.81,161.87,161.45,161.5,9348.0
2020-10-09 12:50:00,161.57,161.76,161.51,161.68,6221.0,161.57,161.76,161.51,161.68,6221.0
2020-10-09 13:00:00,161.68,162.07,161.62,161.95,4904.0,161.68,162.07,161.62,161.95,4904.0
2020-10-09 13:10:00,161.95,161.99,161.72,161.8,3604.0,161.95,161.99,161.72,161.8,3604.0
2020-10-09 13:20:00,161.8,161.82,161.66,161.78,5258.0,161.8,161.82,161.66,161.78,5258.0
2020-10-09 13:30:00,161.74,161.74,161.48,161.52,4230.0,161.74,161.74,161.48,161.52,4230.0
2020-10-09 13:40:00,161.55,161.72,161.54,161.67,4209.0,161.55,161.72,161.54,161.67,4209.0
2020-10-09 13:50:00,161.62,161.81,161.61,161.75,7632.0,161.62,161.81,161.61,161.75,7632.0
2020-10-09 14:00:00,161.72,161.87,161.54,161.74,7600.0,161.72,161.87,161.54,161.74,7600.0
2020-10-09 14:10:00,161.78,161.79,161.56,161.74,6870.0,161.78,161.79,161.56,161.74,6870.0
2020-10-09 14:20:00,161.72,162.02,161.72,161.95,4505.0,161.72,162.02,161.72,161.95,4505.0
2020-10-09 14:30:00,161.92,162.05,161.83,161.85,3500.0,161.92,162.05,161.83,161.85,3500.0
2020-10-09 14:40:00,161.77,161.95,161.71,161.84,4864.0,161.77,161.95,161.71,161.84,4864.0
2020-10-09 14:50:00,161.75,161.75,161.63,161.64,3570.0,161.75,161.75,161.63,161.64,3570.0
2020-10-09 15:00:00,161.64,161.7,161.38,161.54,8384.0,161.64,161.7,161.38,161.54,8384.0
2020-10-09 15:10:00,161.53,161.83,161.48,161.81,7100.0,161.53,161.83,161.48,161.81,7100.0
2020-10-09 15:20:00,161.77,161.96,161.77,161.9,10168.0,161.77,161.96,161.77,161.9,10168.0
2020-10-09 15:30:00,161.9,161.94,161.5,161.66,12371.0,161.9,161.94,161.5,161.66,12371.0
2020-10-09 15:40:00,161.78,161.8,161.49,161.49,10327.0,161.78,161.8,161.49,161.49,10327.0
2020-10-09 15:50:00,161.56,161.77,161.46,161.64,24621.0,161.56,161.77,161.46,161.64,24621.0
2020-10-12 09:30:00,164.98,165.28,164.35,164.63,72684.0,164.98,165.28,164.35,164.63,72684.0
2020-10-12 09:40:00,164.61,165.03,164.33,164.58,52414.0,164.61,165.03,164.33,164.58,52414.0
2020-10-12 09:50:00,164.73,164.94,164.35,164.66,27577.0,164.73,164.94,164.35,164.66,27577.0
2020-10-12 10:00:00,164.51,164.84,164.15,164.5,7584.0,164.51,164.84,164.15,164.5,7584.0
2020-10-12 10:10:00,164.4,164.53,163.97,164.3,19833.0,164.4,164.53,163.97,164.3,19833.0
2020-10-12 10:20:00,164.44,164.62,163.93,164.31,15881.0,164.44,164.62,163.93,164.31,15881.0
2020-10-12 10:30:00,164.36,164.59,164.14,164.42,17240.0,164.36,164.59,164.14,164.42,17240.0
2020-10-12 10:40:00,164.49,165.45,164.49,165.36,27253.0,164.49,165.45,164.49,165.36,27253.0
2020-10-12 10:50:00,165.31,165.8,165.03,165.46,19789.0,165.31,165.8,165.03,165.46,19789.0
2020-10-12 11:00:00,165.56,165.85,165.4,165.58,15529.0,165.56,165.85,165.4,165.58,15529.0
2020-10-12 11:10:00,165.58,165.76,165.4,165.65,15551.0,165.58,165.76,165.4,165.65,15551.0
2020-10-12 11:20:00,165.74,165.75,165.45,165.54,14738.0,165.74,165.75,165.45,165.54,14738.0
2020-10-12 11:30:00,165.57,166.04,165.52,165.97,16326.0,165.57,166.04,165.52,165.97,16326.0
2020-10-12 11:40:00,165.96,166.23,165.67,165.75,33632.0,165.96,166.23,165.67,165.75,33632.0
2020-10-12 11:50:00,165.73,165.8,164.99,165.09,14808.0,165.73,165.8,164.99,165.09,14808.0
2020-10-12 12:00:00,165.14,165.36,164.99,165.18,12956.0,165.14,165.36,164.99,165.18,12956.0
2020-10-12 12:10:00,165.15,165.39,165.07,165.23,12654.0,165.15,165.39,165.07,165.23,12654.0
2020-10-12 12:20:00,165.37,165.99,165.32,165.99,18595.0,165.37,165.99,165.32,165.99,18595.0
2020-10-12 12:30:00,165.98,166.45,165.94,166.45,13393.0,165.98,166.45,165.94,166.45,13393.0
2020-10-12 12:40:00,166.44,167.0,166.35,166.97,17081.0,166.44,167.0,166.35,166.97,17081.0
2020-10-12 12:50:00,167.05,167.12,166.58,166.71,8081.0,167.05,167.12,166.58,166.71,8081.0
2020-10-12 13:00:00,166.72,166.79,166.07,166.31,9888.0,166.72,166.79,166.07,166.31,9888.0
2020-10-12 13:10:00,166.34,167.06,166.18,166.3,26631.0,166.34,167.06,166.18,166.3,26631.0
2020-10-12 13:20:00,166.38,167.12,166.24,167.12,13418.0,166.38,167.12,166.24,167.12,13418.0
2020-10-12 13:30:00,167.18,167.85,167.14,167.82,17884.0,167.18,167.85,167.14,167.82,17884.0
2020-10-12 13:40:00,167.86,167.95,167.42,167.73,19945.0,167.86,167.95,167.42,167.73,19945.0
2020-10-12 13:50:00,167.72,167.91,167.42,167.67,14000.0,167.72,167.91,167.42,167.67,14000.0
2020-10-12 14:00:00,167.65,167.98,167.47,167.87,16171.0,167.65,167.98,167.47,167.87,16171.0
2020-10-12 14:10:00,167.87,168.01,167.8,167.8,19589.0,167.87,168.01,167.8,167.8,19589.0
2020-10-12 14:20:00,167.8,168.14,167.76,168.06,21905.0,167.8,168.14,167.76,168.06,21905.0
2020-10-12 14:30:00,168.09,168.27,167.61,167.72,15655.0,168.09,168.27,167.61,167.72,15655.0
2020-10-12 14:40:00,167.68,167.85,167.26,167.55,10086.0,167.68,167.85,167.26,167.55,10086.0
2020-10-12 14:50:00,167.59,167.81,167.34,167.41,15342.0,167.59,167.81,167.34,167.41,15342.0
2020-10-12 15:00:00,167.41,167.62,167.26,167.31,27800.0,167.41,167.62,167.26,167.31,27800.0
2020-10-12 15:10:00,167.27,167.36,166.9,167.02,16654.0,167.27,167.36,166.9,167.02,16654.0
2020-10-12 15:20:00,167.06,167.25,166.77,167.2,26791.0,167.06,167.25,166.77,167.2,26791.0
2020-10-12 15:30:00,167.23,167.23,166.33,166.35,27190.0,167.23,167.23,166.33,166.35,27190.0
2020-10-12 15:40:00,166.38,166.8,166.38,166.64,33694.0,166.38,166.8,166.38,166.64,33694.0
2020-10-12 15:50:00,166.67,167.63,166.66,167.23,161415.0,166.67,167.63,166.66,167.23,161415.0
2020-10-13 09:30:00,167.42,167.63,164.66,164.81,57455.0,167.42,167.63,164.66,164.81,57455.0
2020-10-13 09:40:00,164.87,166.79,164.72,166.59,22982.0,164.87,166.79,164.72,166.59,22982.0
2020-10-13 09:50:00,166.41,166.62,165.63,166.32,15878.0,166.41,166.62,165.63,166.32,15878.0
2020-10-13 10:00:00,166.35,166.7,165.42,166.58,23404.0,166.35,166.7,165.42,166.58,23404.0
2020-10-13 10:10:00,166.59,166.71,165.79,165.91,12573.0,166.59,166.71,165.79,165.91,12573.0
2020-10-13 10:20:00,165.88,166.53,165.82,166.2,12983.0,165.88,166.53,165.82,166.2,12983.0
2020-10-13 10:30:00,166.15,166.15,165.27,165.5,13425.0,166.15,166.15,165.27,165.5,13425.0
2020-10-13 10:40:00,165.43,166.0,165.26,165.69,13010.0,165.43,166.0,165.26,165.69,13010.0
2020-10-13 10:50:00,165.64,165.94,165.37,165.61,14411.0,165.64,165.94,165.37,165.61,14411.0
2020-10-13 11:00:00,165.66,166.08,165.09,166.08,13772.0,165.66,166.08,165.09,166.08,13772.0
2020-10-13 11:10:00,166.15,166.6,166.13,166.6,9651.0,166.15,166.6,166.13,166.6,9651.0
2020-10-13 11:20:00,166.78,167.6,166.73,167.56,12879.0,166.78,167.6,166.73,167.56,12879.0
2020-10-13 11:30:00,167.59,168.45,167.54,168.1,69158.0,167.59,168.45,167.54,168.1,69158.0
2020-10-13 11:40:00,168.06,168.07,166.78,166.89,11833.0,168.06,168.07,166.78,166.89,11833.0
2020-10-13 11:50:00,166.73,166.85,166.25,166.64,10642.0,166.73,166.85,166.25,166.64,10642.0
2020-10-13 12:00:00,166.59,167.4,166.59,167.07,24691.0,166.59,167.4,166.59,167.07,24691.0
2020-10-13 12:10:00,166.89,166.92,166.24,166.27,10660.0,166.89,166.92,166.24,166.27,10660.0
2020-10-13 12:20:00,166.21,167.05,166.1,167.05,9081.0,166.21,167.05,166.1,167.05,9081.0
2020-10-13 12:30:00,166.94,167.43,166.75,167.32,9817.0,166.94,167.43,166.75,167.32,9817.0
2020-10-13 12:40:00,167.34,167.87,167.34,167.81,9268.0,167.34,167.87,167.34,167.81,9268.0
2020-10-13 12:50:00,167.62,167.85,167.31,167.64,6250.0,167.62,167.85,167.31,167.64,6250.0
2020-10-13 13:00:00,167.55,167.59,167.1,167.15,7302.0,167.55,167.59,167.1,167.15,7302.0
2020-10-13 13:10:00,167.15,168.11,167.15,168.07,7507.0,167.15,168.11,167.15,168.07,7507.0
2020-10-13 13:20:00,168.08,168.27,167.71,167.97,11376.0,168.08,168.27,167.71,167.97,11376.0
2020-10-13 13:30:00,167.96,168.68,167.38,168.67,121185.0,167.96,168.68,167.38,168.67,121185.0
2020-10-13 13:40:00,168.68,169.3,168.39,168.73,81213.0,168.68,169.3,168.39,168.73,81213.0
2020-10-13 13:50:00,168.69,168.69,167.91,168.17,9280.0,168.69,168.69,167.91,168.17,9280.0
2020-10-13 14:00:00,168.06,168.15,167.66,167.84,11127.0,168.06,168.15,167.66,167.84,11127.0
2020-10-13 14:10:00,167.82,168.25,167.79,168.25,5767.0,167.82,168.25,167.79,168.25,5767.0
2020-10-13 14:20:00,168.28,168.47,168.05,168.06,7894.0,168.28,168.47,168.05,168.06,7894.0
2020-10-13 14:30:00,167.87,168.65,167.61,168.5,9091.0,167.87,168.65,167.61,168.5,9091.0
2020-10-13 14:40:00,168.53,168.66,168.33,168.49,6825.0,168.53,168.66,168.33,168.49,6825.0
2020-10-13 14:50:00,168.59,168.66,167.92,168.66,11513.0,168.59,168.66,167.92,168.66,11513.0
2020-10-13 15:00:00,168.54,168.97,168.49,168.88,10895.0,168.54,168.97,168.49,168.88,10895.0
2020-10-13 15:10:00,168.89,169.55,168.88,169.55,25140.0,168.89,169.55,168.88,169.55,25140.0
2020-10-13 15:20:00,169.55,169.88,169.4,169.78,17295.0,169.55,169.88,169.4,169.78,17295.0
2020-10-13 15:30:00,169.78,170.12,169.64,169.77,24473.0,169.78,170.12,169.64,169.77,24473.0
2020-10-13 15:40:00,169.74,170.1,169.68,169.68,23105.0,169.74,170.1,169.68,169.68,23105.0
2020-10-13 15:50:00,169.79,169.85,169.16,169.16,79115.0,169.79,169.85,169.16,169.16,79115.0
2020-10-14 09:30:00,170.41,170.99,168.21,168.84,39247.0,170.41,170.99,168.21,168.84,39247.0
2020-10-14 09:40:00,168.82,168.82,167.81,167.91,14189.0,168.82,168.82,167.81,167.91,14189.0
2020-10-14 09:50:00,167.9,168.72,167.78,168.69,14482.0,167.9,168.72,167.78,168.69,14482.0
2020-10-14 10:00:00,168.72,169.05,167.84,169.04,12468.0,168.72,169.05,167.84,169.04,12468.0
2020-10-14 10:10:00,169.01,169.62,169.01,169.23,14731.0,169.01,169.62,169.01,169.23,14731.0
2020-10-14 10:20:00,169.46,169.72,168.22,168.37,18534.0,169.46,169.72,168.22,168.37,18534.0
2020-10-14 10:30:00,168.49,168.8,168.13,168.57,7507.0,168.49,168.8,168.13,168.57,7507.0
2020-10-14 10:40:00,168.68,169.36,168.68,169.06,7706.0,168.68,169.36,168.68,169.06,7706.0
2020-10-14 10:50:00,169.11,169.52,168.79,169.07,13938.0,169.11,169.52,168.79,169.07,13938.0
2020-10-14 11:00:00,169.08,169.34,168.64,169.32,6188.0,169.08,169.34,168.64,169.32,6188.0
2020-10-14 11:10:00,169.28,169.49,169.12,169.13,9235.0,169.28,169.49,169.12,169.13,9235.0
2020-10-14 11:20:00,169.12,169.12,168.45,168.5,9592.0,169.12,169.12,168.45,168.5,9592.0
2020-10-14 11:30:00,168.57,168.6,167.77,167.86,9254.0,168.57,168.6,167.77,167.86,9254.0
2020-10-14 11:40:00,167.87,169.69,167.81,168.25,124619.0,167.87,169.69,167.81,168.25,124619.0
2020-10-14 11:50:00,168.37,168.37,167.07,167.24,13103.0,168.37,168.37,167.07,167.24,13103.0
2020-10-14 12:00:00,167.17,167.34,166.71,166.98,11415.0,167.17,167.34,166.71,166.98,11415.0
2020-10-14 12:10:00,166.9,167.22,166.56,166.81,9561.0,166.9,167.22,166.56,166.81,9561.0
2020-10-14 12:20:00,166.76,166.94,166.57,166.92,8414.0,166.76,166.94,166.57,166.92,8414.0
2020-10-14 12:30:00,166.87,167.08,166.51,166.87,5298.0,166.87,167.08,166.51,166.87,5298.0
2020-10-14 12:40:00,166.9,167.07,166.74,167.01,4553.0,166.9,167.07,166.74,167.01,4553.0
2020-10-14 12:50:00,166.95,166.95,166.3,166.61,4918.0,166.95,166.95,166.3,166.61,4918.0
2020-10-14 13:00:00,166.58,167.0,166.58,166.87,8024.0,166.58,167.0,166.58,166.87,8024.0
2020-10-14 13:10:00,166.83,167.05,166.55,166.98,7499.0,166.83,167.05,166.55,166.98,7499.0
2020-10-14 13:20:00,167.04,167.52,166.97,167.41,12950.0,167.04,167.52,166.97,167.41,12950.0
2020-10-14 13:30:00,167.41,167.52,167.05,167.5,11140.0,167.41,167.52,167.05,167.5,11140.0
2020-10-14 13:40:00,167.48,167.71,167.4,167.64,5249.0,167.48,167.71,167.4,167.64,5249.0
2020-10-14 13:50:00,167.7,167.95,167.59,167.85,5930.0,167.7,167.95,167.59,167.85,5930.0
2020-10-14 14:00:00,167.87,168.06,167.75,168.03,6710.0,167.87,168.06,167.75,168.03,6710.0
2020-10-14 14:10:00,168.06,168.5,168.04,168.06,6129.0,168.06,168.5,168.04,168.06,6129.0
2020-10-14 14:20:00,168.05,168.07,167.39,167.59,6105.0,168.05,168.07,167.39,167.59,6105.0
2020-10-14 14:30:00,167.59,167.6,167.2,167.36,16171.0,167.59,167.6,167.2,167.36,16171.0
2020-10-14 14:40:00,167.42,168.19,167.42,168.18,12558.0,167.42,168.19,167.42,168.18,12558.0
2020-10-14 14:50:00,168.14,168.46,167.9,168.46,7788.0,168.14,168.46,167.9,168.46,7788.0
2020-10-14 15:00:00,168.4,169.16,168.37,169.0,22655.0,168.4,169.16,168.37,169.0,22655.0
2020-10-14 15:10:00,169.01,169.47,168.92,169.02,11559.0,169.01,169.47,168.92,169.02,11559.0
2020-10-14 15:20:00,169.09,169.31,169.06,169.26,14091.0,169.09,169.31,169.06,169.26,14091.0
2020-10-14 15:30:00,169.22,169.97,169.11,169.57,24821.0,169.22,169.97,169.11,169.57,24821.0
2020-10-14 15:40:00,169.58,169.89,169.32,169.47,30043.0,169.58,169.89,169.32,169.47,30043.0
2020-10-14 15:50:00,169.47,169.55,168.89,168.94,80039.0,169.47,169.55,168.89,168.94,80039.0
2020-10-15 09:30:00,166.41,167.72,165.05,166.83,49231.0,166.41,167.72,165.05,166.83,49231.0
2020-10-15 09:40:00,166.63,167.7,166.52,167.3,24605.0,166.63,167.7,166.52,167.3,24605.0
2020-10-15 09:50:00,167.21,168.09,167.21,167.92,15348.0,167.21,168.09,167.21,167.92,15348.0
2020-10-15 10:00:00,168.14,168.26,167.69,168.04,20114.0,168.14,168.26,167.69,168.04,20114.0
2020-10-15 10:10:00,168.19,168.5,166.86,167.49,16186.0,168.19,168.5,166.86,167.49,16186.0
2020-10-15 10:20:00,167.63,167.91,166.95,167.0,12377.0,167.63,167.91,166.95,167.0,12377.0
2020-10-15 10:30:00,166.94,167.24,166.02,166.09,11914.0,166.94,167.24,166.02,166.09,11914.0
2020-10-15 10:40:00,166.16,166.86,166.09,166.85,6620.0,166.16,166.86,166.09,166.85,6620.0
2020-10-15 10:50:00,166.87,167.3,166.37,166.47,8704.0,166.87,167.3,166.37,166.47,8704.0
2020-10-15 11:00:00,166.36,167.19,166.23,166.98,9700.0,166.36,167.19,166.23,166.98,9700.0
2020-10-15 11:10:00,167.0,168.13,166.99,167.92,10593.0,167.0,168.13,166.99,167.92,10593.0
2020-10-15 11:20:00,167.84,168.02,167.19,167.19,9352.0,167.84,168.02,167.19,167.19,9352.0
2020-10-15 11:30:00,167.29,167.41,166.87,167.05,8946.0,167.29,167.41,166.87,167.05,8946.0
2020-10-15 11:40:00,167.15,167.15,166.61,166.61,6363.0,167.15,167.15,166.61,166.61,6363.0
2020-10-15 11:50:00,166.84,166.91,166.51,166.66,5914.0,166.84,166.91,166.51,166.66,5914.0
2020-10-15 12:00:00,166.7,167.0,166.42,166.42,8094.0,166.7,167.0,166.42,166.42,8094.0
2020-10-15 12:10:00,166.43,166.55,166.27,166.44,11683.0,166.43,166.55,166.27,166.44,11683.0
2020-10-15 12:20:00,166.51,166.59,166.27,166.42,7208.0,166.51,166.59,166.27,166.42,7208.0
2020-10-15 12:30:00,166.42,166.62,166.21,166.55,7782.0,166.42,166.62,166.21,166.55,7782.0
2020-10-15 12:40:00,166.51,166.84,166.38,166.6,9332.0,166.51,166.84,166.38,166.6,9332.0
2020-10-15 12:50:00,166.5,167.02,166.5,166.96,5560.0,166.5,167.02,166.5,166.96,5560.0
2020-10-15 13:00:00,166.99,167.08,166.84,166.91,14870.0,166.99,167.08,166.84,166.91,14870.0
2020-10-15 13:10:00,166.91,167.46,166.88,166.99,36648.0,166.91,167.46,166.88,166.99,36648.0
2020-10-15 13:20:00,166.96,167.21,166.81,166.88,6805.0,166.96,167.21,166.81,166.88,6805.0
2020-10-15 13:30:00,166.93,167.59,166.92,167.51,18422.0,166.93,167.59,166.92,167.51,18422.0
2020-10-15 13:40:00,167.54,167.8,167.54,167.68,5393.0,167.54,167.8,167.54,167.68,5393.0
2020-10-15 13:50:00,167.61,167.88,167.61,167.63,5353.0,167.61,167.88,167.61,167.63,5353.0
2020-10-15 14:00:00,167.63,167.86,167.62,167.77,6940.0,167.63,167.86,167.62,167.77,6940.0
2020-10-15 14:10:00,167.8,167.8,167.43,167.65,12279.0,167.8,167.8,167.43,167.65,12279.0
2020-10-15 14:20:00,167.77,167.77,167.65,167.69,6243.0,167.77,167.77,167.65,167.69,6243.0
2020-10-15 14:30:00,167.74,167.97,167.46,167.57,9832.0,167.74,167.97,167.46,167.57,9832.0
2020-10-15 14:40:00,167.59,167.68,167.47,167.54,9429.0,167.59,167.68,167.47,167.54,9429.0
2020-10-15 14:50:00,167.54,167.69,167.34,167.53,6593.0,167.54,167.69,167.34,167.53,6593.0
2020-10-15 15:00:00,167.53,167.76,167.53,167.62,6468.0,167.53,167.76,167.53,167.62,6468.0
2020-10-15 15:10:00,167.67,168.26,167.5,168.19,11912.0,167.67,168.26,167.5,168.19,11912.0
2020-10-15 15:20:00,168.09,168.31,168.0,168.23,8586.0,168.09,168.31,168.0,168.23,8586.0
2020-10-15 15:30:00,168.24,168.33,168.1,168.18,14325.0,168.24,168.33,168.1,168.18,14325.0
2020-10-15 15:40:00,168.24,168.37,167.97,167.97,17384.0,168.24,168.37,167.97,167.97,17384.0
2020-10-15 15:50:00,167.9,168.24,167.75,168.03,57860.0,167.9,168.24,167.75,168.03,57860.0
2020-10-16 09:30:00,168.87,169.3,168.12,168.39,50470.0,168.87,169.3,168.12,168.39,50470.0
2020-10-16 09:40:00,168.63,168.96,168.38,168.84,13888.0,168.63,168.96,168.38,168.84,13888.0
2020-10-16 09:50:00,168.85,168.92,168.46,168.83,11684.0,168.85,168.92,168.46,168.83,11684.0
2020-10-16 10:00:00,168.95,169.56,168.88,169.42,17189.0,168.95,169.56,168.88,169.42,17189.0
2020-10-16 10:10:00,169.5,170.44,169.49,170.36,20385.0,169.5,170.44,169.49,170.36,20385.0
2020-10-16 10:20:00,170.39,170.8,170.06,170.27,26116.0,170.39,170.8,170.06,170.27,26116.0
2020-10-16 10:30:00,170.08,170.25,169.76,170.18,17873.0,170.08,170.25,169.76,170.18,17873.0
2020-10-16 10:40:00,170.23,170.36,169.47,169.48,23396.0,170.23,170.36,169.47,169.48,23396.0
2020-10-16 10:50:00,169.37,169.58,168.84,169.06,20812.0,169.37,169.58,168.84,169.06,20812.0
2020-10-16 11:00:00,169.05,169.26,168.78,168.94,11763.0,169.05,169.26,168.78,168.94,11763.0
2020-10-16 11:10:00,168.87,168.97,168.24,168.94,17100.0,168.87,168.97,168.24,168.94,17100.0
2020-10-16 11:20:00,169.0,169.05,168.28,168.36,16396.0,169.0,169.05,168.28,168.36,16396.0
2020-10-16 11:30:00,168.44,168.58,167.92,167.92,16918.0,168.44,168.58,167.92,167.92,16918.0
2020-10-16 11:40:00,167.95,168.8,167.92,168.76,13018.0,167.95,168.8,167.92,168.76,13018.0
2020-10-16 11:50:00,168.84,168.95,168.71,168.93,9753.0,168.84,168.95,168.71,168.93,9753.0
2020-10-16 12:00:00,168.9,169.2,168.51,168.63,8800.0,168.9,169.2,168.51,168.63,8800.0
2020-10-16 12:10:00,168.65,168.92,168.42,168.92,9934.0,168.65,168.92,168.42,168.92,9934.0
2020-10-16 12:20:00,168.96,169.12,168.79,169.03,9314.0,168.96,169.12,168.79,169.03,9314.0
2020-10-16 12:30:00,169.03,169.06,168.74,168.91,9314.0,169.03,169.06,168.74,168.91,9314.0
2020-10-16 12:40:00,168.9,169.43,168.72,169.43,7259.0,168.9,169.43,168.72,169.43,7259.0
2020-10-16 12:50:00,169.42,169.42,168.96,169.19,10711.0,169.42,169.42,168.96,169.19,10711.0
2020-10-16 13:00:00,169.22,169.43,169.12,169.36,8772.0,169.22,169.43,169.12,169.36,8772.0
2020-10-16 13:10:00,169.35,169.59,169.35,169.4,9764.0,169.35,169.59,169.35,169.4,9764.0
2020-10-16 13:20:00,169.41,169.55,169.23,169.4,8610.0,169.41,169.55,169.23,169.4,8610.0
2020-10-16 13:30:00,169.31,169.51,169.05,169.46,6441.0,169.31,169.51,169.05,169.46,6441.0
2020-10-16 13:40:00,169.51,169.67,169.25,169.44,8637.0,169.51,169.67,169.25,169.44,8637.0
2020-10-16 13:50:00,169.44,169.62,169.44,169.56,7857.0,169.44,169.62,169.44,169.56,7857.0
2020-10-16 14:00:00,169.56,169.68,169.27,169.27,7297.0,169.56,169.68,169.27,169.27,7297.0
2020-10-16 14:10:00,169.28,169.47,169.28,169.45,7404.0,169.28,169.47,169.28,169.45,7404.0
2020-10-16 14:20:00,169.46,169.63,169.37,169.63,8505.0,169.46,169.63,169.37,169.63,8505.0
2020-10-16 14:30:00,169.62,169.69,169.43,169.65,7451.0,169.62,169.69,169.43,169.65,7451.0
2020-10-16 14:40:00,169.68,169.71,169.48,169.64,8695.0,169.68,169.71,169.48,169.64,8695.0
2020-10-16 14:50:00,169.65,170.13,169.62,170.09,16541.0,169.65,170.13,169.62,170.09,16541.0
2020-10-16 15:00:00,170.09,170.12,169.48,169.58,11839.0,170.09,170.12,169.48,169.58,11839.0
2020-10-16 15:10:00,169.53,169.58,169.23,169.29,13299.0,169.53,169.58,169.23,169.29,13299.0
2020-10-16 15:20:00,169.27,169.37,169.1,169.16,12081.0,169.27,169.37,169.1,169.16,12081.0
2020-10-16 15:30:00,169.11,169.24,168.99,169.13,15101.0,169.11,169.24,168.99,169.13,15101.0
2020-10-16 15:40:00,169.04,169.06,168.79,168.8,20482.0,169.04,169.06,168.79,168.8,20482.0
2020-10-16 15:50:00,168.78,168.78,167.84,168.23,194790.0,168.78,168.78,167.84,168.23,194790.0
2020-10-19 09:30:00,170.52,172.0,169.87,171.3,47140.0,170.52,172.0,169.87,171.3,47140.0
2020-10-19 09:40:00,171.33,171.33,170.36,170.41,17203.0,171.33,171.33,170.36,170.41,17203.0
2020-10-19 09:50:00,170.59,170.9,169.3,169.4,21765.0,170.59,170.9,169.3,169.4,21765.0
2020-10-19 10:00:00,169.25,169.45,168.74,168.81,11044.0,169.25,169.45,168.74,168.81,11044.0
2020-10-19 10:10:00,168.81,168.94,168.42,168.62,6722.0,168.81,168.94,168.42,168.62,6722.0
2020-10-19 10:20:00,168.6,168.87,168.47,168.66,7274.0,168.6,168.87,168.47,168.66,7274.0
2020-10-19 10:30:00,168.77,168.77,167.83,168.01,12157.0,168.77,168.77,167.83,168.01,12157.0
2020-10-19 10:40:00,168.05,168.31,167.53,167.62,8417.0,168.05,168.31,167.53,167.62,8417.0
2020-10-19 10:50:00,167.81,168.27,167.55,168.08,7123.0,167.81,168.27,167.55,168.08,7123.0
2020-10-19 11:00:00,168.27,168.55,168.02,168.15,6382.0,168.27,168.55,168.02,168.15,6382.0
2020-10-19 11:10:00,168.13,168.46,167.85,168.06,5664.0,168.13,168.46,167.85,168.06,5664.0
2020-10-19 11:20:00,167.98,168.01,167.35,167.99,7654.0,167.98,168.01,167.35,167.99,7654.0
2020-10-19 11:30:00,167.91,168.35,167.76,168.23,6835.0,167.91,168.35,167.76,168.23,6835.0
2020-10-19 11:40:00,168.22,168.43,167.6,167.6,5846.0,168.22,168.43,167.6,167.6,5846.0
2020-10-19 11:50:00,167.59,167.74,167.26,167.26,6709.0,167.59,167.74,167.26,167.26,6709.0
2020-10-19 12:00:00,167.26,167.57,167.03,167.19,10170.0,167.26,167.57,167.03,167.19,10170.0
2020-10-19 12:10:00,167.18,167.34,166.81,166.91,6546.0,167.18,167.34,166.81,166.91,6546.0
2020-10-19 12:20:00,166.86,166.9,166.3,166.52,6240.0,166.86,166.9,166.3,166.52,6240.0
2020-10-19 12:30:00,166.61,167.01,166.61,166.79,3510.0,166.61,167.01,166.61,166.79,3510.0
2020-10-19 12:40:00,166.81,167.01,166.74,166.89,8787.0,166.81,167.01,166.74,166.89,8787.0
2020-10-19 12:50:00,166.9,167.02,166.67,166.82,5150.0,166.9,167.02,166.67,166.82,5150.0
2020-10-19 13:00:00,166.88,166.88,166.6,166.86,1600.0,166.88,166.88,166.6,166.86,1600.0
2020-10-19 13:10:00,166.92,167.03,166.78,166.99,3219.0,166.92,167.03,166.78,166.99,3219.0
2020-10-19 13:20:00,167.03,167.03,166.76,166.85,2400.0,167.03,167.03,166.76,166.85,2400.0
2020-10-19 13:30:00,166.9,166.93,166.25,166.31,6344.0,166.9,166.93,166.25,166.31,6344.0
2020-10-19 13:40:00,166.36,166.4,165.79,165.85,9929.0,166.36,166.4,165.79,165.85,9929.0
2020-10-19 13:50:00,165.77,165.77,165.22,165.63,13459.0,165.77,165.77,165.22,165.63,13459.0
2020-10-19 14:00:00,165.5,165.72,165.25,165.46,7560.0,165.5,165.72,165.25,165.46,7560.0
2020-10-19 14:10:00,165.35,166.05,165.35,165.95,9004.0,165.35,166.05,165.35,165.95,9004.0
2020-10-19 14:20:00,166.0,166.09,165.72,165.98,8021.0,166.0,166.09,165.72,165.98,8021.0
2020-10-19 14:30:00,165.94,165.94,165.12,165.26,8620.0,165.94,165.94,165.12,165.26,8620.0
2020-10-19 14:40:00,165.39,165.39,164.95,165.03,7970.0,165.39,165.39,164.95,165.03,7970.0
2020-10-19 14:50:00,164.99,165.22,164.75,164.84,16469.0,164.99,165.22,164.75,164.84,16469.0
2020-10-19 15:00:00,164.78,164.78,164.42,164.66,51171.0,164.78,164.78,164.42,164.66,51171.0
2020-10-19 15:10:00,164.69,165.15,164.56,165.0,16147.0,164.69,165.15,164.56,165.0,16147.0
2020-10-19 15:20:00,164.99,165.39,164.8,165.2,41271.0,164.99,165.39,164.8,165.2,41271.0
2020-10-19 15:30:00,165.2,165.55,165.04,165.47,41664.0,165.2,165.55,165.04,165.47,41664.0
2020-10-19 15:40:00,165.39,165.49,164.99,165.19,49114.0,165.39,165.49,164.99,165.19,49114.0
2020-10-19 15:50:00,165.25,165.72,164.72,165.59,86382.0,165.25,165.72,164.72,165.59,86382.0
2020-10-20 09:30:00,166.7,166.7,164.4,164.44,25151.0,166.7,166.7,164.4,164.44,25151.0
2020-10-20 09:40:00,164.33,165.4,164.09,165.08,26492.0,164.33,165.4,164.09,165.08,26492.0
2020-10-20 09:50:00,165.2,165.2,164.51,164.78,8704.0,165.2,165.2,164.51,164.78,8704.0
2020-10-20 10:00:00,164.77,165.05,164.42,164.65,10526.0,164.77,165.05,164.42,164.65,10526.0
2020-10-20 10:10:00,164.82,165.1,164.61,164.9,12135.0,164.82,165.1,164.61,164.9,12135.0
2020-10-20 10:20:00,165.08,165.52,165.0,165.23,7279.0,165.08,165.52,165.0,165.23,7279.0
2020-10-20 10:30:00,165.29,165.57,164.43,164.87,16804.0,165.29,165.57,164.43,164.87,16804.0
2020-10-20 10:40:00,164.74,164.87,164.1,164.12,38807.0,164.74,164.87,164.1,164.12,38807.0
2020-10-20 10:50:00,164.24,164.84,164.24,164.5,19923.0,164.24,164.84,164.24,164.5,19923.0
2020-10-20 11:00:00,164.41,164.55,164.03,164.55,16852.0,164.41,164.55,164.03,164.55,16852.0
2020-10-20 11:10:00,164.46,165.18,164.46,164.97,6112.0,164.46,165.18,164.46,164.97,6112.0
2020-10-20 11:20:00,164.99,165.53,164.69,165.34,5399.0,164.99,165.53,164.69,165.34,5399.0
2020-10-20 11:30:00,165.28,165.4,164.99,165.4,9717.0,165.28,165.4,164.99,165.4,9717.0
2020-10-20 11:40:00,165.49,165.76,165.09,165.74,8959.0,165.49,165.76,165.09,165.74,8959.0
2020-10-20 11:50:00,165.76,165.99,165.43,165.99,3917.0,165.76,165.99,165.43,165.99,3917.0
2020-10-20 12:00:00,165.99,166.17,165.85,165.93,6326.0,165.99,166.17,165.85,165.93,6326.0
2020-10-20 12:10:00,165.91,166.01,165.76,165.92,4949.0,165.91,166.01,165.76,165.92,4949.0
2020-10-20 12:20:00,165.99,166.07,165.81,165.89,3310.0,165.99,166.07,165.81,165.89,3310.0
2020-10-20 12:30:00,165.86,166.28,165.68,166.03,5790.0,165.86,166.28,165.68,166.03,5790.0
2020-10-20 12:40:00,165.98,166.17,165.75,165.75,5500.0,165.98,166.17,165.75,165.75,5500.0
2020-10-20 12:50:00,165.67,165.67,165.35,165.5,6021.0,165.67,165.67,165.35,165.5,6021.0
2020-10-20 13:00:00,165.47,165.66,165.45,165.46,3537.0,165.47,165.66,165.45,165.46,3537.0
2020-10-20 13:10:00,165.47,165.85,165.31,165.79,6562.0,165.47,165.85,165.31,165.79,6562.0
2020-10-20 13:20:00,165.68,165.96,165.6,165.86,5410.0,165.68,165.96,165.6,165.86,5410.0
2020-10-20 13:30:00,165.83,166.08,165.72,166.05,4510.0,165.83,166.08,165.72,166.05,4510.0
2020-10-20 13:40:00,166.02,166.17,165.69,166.13,19854.0,166.02,166.17,165.69,166.13,19854.0
2020-10-20 13:50:00,166.02,166.08,165.5,165.69,9468.0,166.02,166.08,165.5,165.69,9468.0
2020-10-20 14:00:00,165.78,166.24,165.58,166.23,18091.0,165.78,166.24,165.58,166.23,18091.0
2020-10-20 14:10:00,166.23,167.03,166.23,167.01,15769.0,166.23,167.03,166.23,167.01,15769.0
2020-10-20 14:20:00,167.02,167.11,166.56,166.62,7290.0,167.02,167.11,166.56,166.62,7290.0
2020-10-20 14:30:00,166.73,166.84,166.37,166.53,4821.0,166.73,166.84,166.37,166.53,4821.0
2020-10-20 14:40:00,166.5,166.74,166.17,166.36,5417.0,166.5,166.74,166.17,166.36,5417.0
2020-10-20 14:50:00,166.31,166.31,165.83,165.95,7404.0,166.31,166.31,165.83,165.95,7404.0
2020-10-20 15:00:00,165.98,166.14,165.13,165.15,9562.0,165.98,166.14,165.13,165.15,9562.0
2020-10-20 15:10:00,165.23,165.32,164.89,165.19,22438.0,165.23,165.32,164.89,165.19,22438.0
2020-10-20 15:20:00,165.12,165.29,164.86,165.07,11194.0,165.12,165.29,164.86,165.07,11194.0
2020-10-20 15:30:00,165.08,165.08,164.39,164.71,14035.0,165.08,165.08,164.39,164.71,14035.0
2020-10-20 15:40:00,164.78,165.16,164.67,164.67,14324.0,164.78,165.16,164.67,164.67,14324.0
2020-10-20 15:50:00,164.54,164.93,164.31,164.52,41457.0,164.54,164.93,164.31,164.52,41457.0
2020-10-21 09:30:00,165.75,166.61,165.57,166.3,23793.0,165.75,166.61,165.57,166.3,23793.0
2020-10-21 09:40:00,166.49,166.49,165.77,165.77,5764.0,166.49,166.49,165.77,165.77,5764.0
2020-10-21 09:50:00,165.69,166.17,165.62,166.06,8000.0,165.69,166.17,165.62,166.06,8000.0
2020-10-21 10:00:00,165.99,166.16,165.34,165.48,6367.0,165.99,166.16,165.34,165.48,6367.0
2020-10-21 10:10:00,165.54,165.87,165.25,165.81,11586.0,165.54,165.87,165.25,165.81,11586.0
2020-10-21 10:20:00,165.84,165.84,165.11,165.23,3900.0,165.84,165.84,165.11,165.23,3900.0
2020-10-21 10:30:00,165.29,165.49,164.82,165.09,11504.0,165.29,165.49,164.82,165.09,11504.0
2020-10-21 10:40:00,165.16,165.29,164.78,164.8,4677.0,165.16,165.29,164.78,164.8,4677.0
2020-10-21 10:50:00,164.9,165.15,164.87,164.88,4048.0,164.9,165.15,164.87,164.88,4048.0
2020-10-21 11:00:00,164.91,165.17,164.73,164.86,5646.0,164.91,165.17,164.73,164.86,5646.0
2020-10-21 11:10:00,164.7,164.72,164.09,164.14,8500.0,164.7,164.72,164.09,164.14,8500.0
2020-10-21 11:20:00,164.15,164.24,163.51,163.94,46192.0,164.15,164.24,163.51,163.94,46192.0
2020-10-21 11:30:00,163.95,164.56,163.91,164.51,6341.0,163.95,164.56,163.91,164.51,6341.0
2020-10-21 11:40:00,164.62,164.67,164.15,164.55,10910.0,164.62,164.67,164.15,164.55,10910.0
2020-10-21 11:50:00,164.53,164.68,164.14,164.24,7738.0,164.53,164.68,164.14,164.24,7738.0
2020-10-21 12:00:00,164.24,164.28,164.05,164.26,6500.0,164.24,164.28,164.05,164.26,6500.0
2020-10-21 12:10:00,164.25,164.25,164.04,164.15,6643.0,164.25,164.25,164.04,164.15,6643.0
2020-10-21 12:20:00,164.22,164.93,164.22,164.4,9165.0,164.22,164.93,164.22,164.4,9165.0
2020-10-21 12:30:00,164.52,164.55,163.98,164.06,7240.0,164.52,164.55,163.98,164.06,7240.0
2020-10-21 12:40:00,164.08,164.43,164.02,164.03,7780.0,164.08,164.43,164.02,164.03,7780.0
2020-10-21 12:50:00,164.12,164.15,163.86,163.91,7600.0,164.12,164.15,163.86,163.91,7600.0
2020-10-21 13:00:00,163.87,164.41,163.83,164.16,6437.0,163.87,164.41,163.83,164.16,6437.0
2020-10-21 13:10:00,164.25,164.68,164.23,164.57,3912.0,164.25,164.68,164.23,164.57,3912.0
2020-10-21 13:20:00,164.58,165.01,164.46,164.96,5947.0,164.58,165.01,164.46,164.96,5947.0
2020-10-21 13:30:00,165.05,165.13,164.87,164.87,2600.0,165.05,165.13,164.87,164.87,2600.0
2020-10-21 13:40:00,164.93,165.28,164.91,165.11,6412.0,164.93,165.28,164.91,165.11,6412.0
2020-10-21 13:50:00,165.28,165.49,165.04,165.16,9271.0,165.28,165.49,165.04,165.16,9271.0
2020-10-21 14:00:00,165.19,165.51,165.03,165.51,5605.0,165.19,165.51,165.03,165.51,5605.0
2020-10-21 14:10:00,165.47,165.55,165.36,165.37,5697.0,165.47,165.55,165.36,165.37,5697.0
2020-10-21 14:20:00,165.33,165.78,165.23,165.77,5874.0,165.33,165.78,165.23,165.77,5874.0
2020-10-21 14:30:00,165.73,165.87,165.65,165.68,4318.0,165.73,165.87,165.65,165.68,4318.0
2020-10-21 14:40:00,165.72,165.85,165.67,165.81,3200.0,165.72,165.85,165.67,165.81,3200.0
2020-10-21 14:50:00,165.75,165.75,165.46,165.48,8236.0,165.75,165.75,165.46,165.48,8236.0
2020-10-21 15:00:00,165.52,165.54,164.98,165.07,8196.0,165.52,165.54,164.98,165.07,8196.0
2020-10-21 15:10:00,165.0,165.08,164.86,165.04,6309.0,165.0,165.08,164.86,165.04,6309.0
2020-10-21 15:20:00,165.1,165.22,164.98,165.11,5756.0,165.1,165.22,164.98,165.11,5756.0
2020-10-21 15:30:00,165.18,165.36,164.92,164.96,12406.0,165.18,165.36,164.92,164.96,12406.0
2020-10-21 15:40:00,164.94,165.0,164.37,164.42,24419.0,164.94,165.0,164.37,164.42,24419.0
2020-10-21 15:50:00,164.36,164.86,164.29,164.47,64195.0,164.36,164.86,164.29,164.47,64195.0
2020-10-22 09:30:00,164.28,164.55,163.69,164.11,20785.0,164.28,164.55,163.69,164.11,20785.0
2020-10-22 09:40:00,163.93,164.01,162.9,163.27,13669.0,163.93,164.01,162.9,163.27,13669.0
2020-10-22 09:50:00,163.21,164.13,163.14,163.31,8683.0,163.21,164.13,163.14,163.31,8683.0
2020-10-22 10:00:00,163.32,163.32,162.07,162.2,11035.0,163.32,163.32,162.07,162.2,11035.0
2020-10-22 10:10:00,162.33,162.63,161.63,161.63,10971.0,162.33,162.63,161.63,161.63,10971.0
2020-10-22 10:20:00,161.76,161.89,160.84,160.93,13167.0,161.76,161.89,160.84,160.93,13167.0
2020-10-22 10:30:00,160.6,160.94,160.22,160.73,25258.0,160.6,160.94,160.22,160.73,25258.0
2020-10-22 10:40:00,160.63,160.76,160.06,160.29,15748.0,160.63,160.76,160.06,160.29,15748.0
2020-10-22 10:50:00,160.32,160.85,160.19,160.75,15632.0,160.32,160.85,160.19,160.75,15632.0
2020-10-22 11:00:00,160.68,161.01,160.47,160.47,14051.0,160.68,161.01,160.47,160.47,14051.0
2020-10-22 11:10:00,160.49,161.19,160.48,160.98,10677.0,160.49,161.19,160.48,160.98,10677.0
2020-10-22 11:20:00,161.02,161.19,160.64,160.67,12509.0,161.02,161.19,160.64,160.67,12509.0
2020-10-22 11:30:00,160.69,160.69,160.02,160.37,11089.0,160.69,160.69,160.02,160.37,11089.0
2020-10-22 11:40:00,160.41,160.89,160.41,160.68,8555.0,160.41,160.89,160.41,160.68,8555.0
2020-10-22 11:50:00,160.75,160.89,160.27,160.27,7652.0,160.75,160.89,160.27,160.27,7652.0
2020-10-22 12:00:00,160.23,160.81,160.15,160.8,5597.0,160.23,160.81,160.15,160.8,5597.0
2020-10-22 12:10:00,160.8,161.17,160.55,160.97,6725.0,160.8,161.17,160.55,160.97,6725.0
2020-10-22 12:20:00,160.94,161.07,160.42,160.44,9414.0,160.94,161.07,160.42,160.44,9414.0
2020-10-22 12:30:00,160.42,160.45,159.69,159.77,35877.0,160.42,160.45,159.69,159.77,35877.0
2020-10-22 12:40:00,159.77,160.42,159.48,160.42,7532.0,159.77,160.42,159.48,160.42,7532.0
2020-10-22 12:50:00,160.42,160.59,160.25,160.56,5689.0,160.42,160.59,160.25,160.56,5689.0
2020-10-22 13:00:00,160.56,160.97,160.56,160.97,7627.0,160.56,160.97,160.56,160.97,7627.0
2020-10-22 13:10:00,161.02,161.94,160.92,161.7,90170.0,161.02,161.94,160.92,161.7,90170.0
2020-10-22 13:20:00,161.7,163.13,161.7,163.03,136752.0,161.7,163.13,161.7,163.03,136752.0
2020-10-22 13:30:00,162.98,163.52,162.76,163.37,41324.0,162.98,163.52,162.76,163.37,41324.0
2020-10-22 13:40:00,163.31,164.0,163.31,163.8,23828.0,163.31,164.0,163.31,163.8,23828.0
2020-10-22 13:50:00,163.75,164.22,163.56,164.12,13548.0,163.75,164.22,163.56,164.12,13548.0
2020-10-22 14:00:00,164.14,164.3,163.95,164.16,16566.0,164.14,164.3,163.95,164.16,16566.0
2020-10-22 14:10:00,164.15,164.31,163.8,163.84,11898.0,164.15,164.31,163.8,163.84,11898.0
2020-10-22 14:20:00,163.87,164.18,163.84,163.91,12084.0,163.87,164.18,163.84,163.91,12084.0
2020-10-22 14:30:00,163.93,164.21,163.78,163.96,12880.0,163.93,164.21,163.78,163.96,12880.0
2020-10-22 14:40:00,164.0,164.09,163.78,163.78,8766.0,164.0,164.09,163.78,163.78,8766.0
2020-10-22 14:50:00,163.78,163.97,163.66,163.81,6183.0,163.78,163.97,163.66,163.81,6183.0
2020-10-22 15:00:00,163.6,163.76,163.5,163.73,13392.0,163.6,163.76,163.5,163.73,13392.0
2020-10-22 15:10:00,163.69,163.87,163.49,163.79,10528.0,163.69,163.87,163.49,163.79,10528.0
2020-10-22 15:20:00,163.81,164.34,163.81,164.13,17844.0,163.81,164.34,163.81,164.13,17844.0
2020-10-22 15:30:00,164.1,164.16,163.89,163.96,16401.0,164.1,164.16,163.89,163.96,16401.0
2020-10-22 15:40:00,163.92,163.98,163.62,163.69,15470.0,163.92,163.98,163.62,163.69,15470.0
2020-10-22 15:50:00,163.72,163.76,163.16,163.28,86461.0,163.72,163.76,163.16,163.28,86461.0
2020-10-23 09:30:00,164.29,164.29,163.07,163.3,23621.0,164.29,164.29,163.07,163.3,23621.0
2020-10-23 09:40:00,163.22,163.99,162.74,163.51,8843.0,163.22,163.99,162.74,163.51,8843.0
2020-10-23 09:50:00,163.4,163.4,162.93,163.06,9967.0,163.4,163.4,162.93,163.06,9967.0
2020-10-23 10:00:00,163.24,163.25,162.57,163.07,4645.0,163.24,163.25,162.57,163.07,4645.0
2020-10-23 10:10:00,162.79,164.07,162.67,164.04,8047.0,162.79,164.07,162.67,164.04,8047.0
2020-10-23 10:20:00,163.91,163.95,163.11,163.11,5016.0,163.91,163.95,163.11,163.11,5016.0
2020-10-23 10:30:00,163.0,163.54,163.0,163.12,3416.0,163.0,163.54,163.0,163.12,3416.0
2020-10-23 10:40:00,162.8,163.08,162.41,162.51,4099.0,162.8,163.08,162.41,162.51,4099.0
2020-10-23 10:50:00,162.5,162.58,162.1,162.45,7427.0,162.5,162.58,162.1,162.45,7427.0
2020-10-23 11:00:00,162.46,162.94,162.25,162.82,13440.0,162.46,162.94,162.25,162.82,13440.0
2020-10-23 11:10:00,162.82,162.98,162.59,162.72,5107.0,162.82,162.98,162.59,162.72,5107.0
2020-10-23 11:20:00,162.72,162.81,162.05,162.26,10507.0,162.72,162.81,162.05,162.26,10507.0
2020-10-23 11:30:00,162.21,162.46,161.81,162.04,16196.0,162.21,162.46,161.81,162.04,16196.0
2020-10-23 11:40:00,162.03,162.62,162.02,162.19,4160.0,162.03,162.62,162.02,162.19,4160.0
2020-10-23 11:50:00,162.22,162.77,162.21,162.7,4872.0,162.22,162.77,162.21,162.7,4872.0
2020-10-23 12:00:00,162.81,162.88,162.61,162.76,13815.0,162.81,162.88,162.61,162.76,13815.0
2020-10-23 12:10:00,162.77,162.93,162.64,162.85,9145.0,162.77,162.93,162.64,162.85,9145.0
2020-10-23 12:20:00,162.94,163.41,162.68,163.41,4589.0,162.94,163.41,162.68,163.41,4589.0
2020-10-23 12:30:00,163.34,163.36,163.03,163.25,5164.0,163.34,163.36,163.03,163.25,5164.0
2020-10-23 12:40:00,163.28,163.43,163.16,163.35,3992.0,163.28,163.43,163.16,163.35,3992.0
2020-10-23 12:50:00,163.32,163.75,163.32,163.66,8700.0,163.32,163.75,163.32,163.66,8700.0
2020-10-23 13:00:00,163.59,164.01,163.59,163.99,9168.0,163.59,164.01,163.59,163.99,9168.0
2020-10-23 13:10:00,163.99,164.36,163.92,164.05,7287.0,163.99,164.36,163.92,164.05,7287.0
2020-10-23 13:20:00,164.06,164.5,163.99,164.39,3329.0,164.06,164.5,163.99,164.39,3329.0
2020-10-23 13:30:00,164.43,164.5,164.05,164.1,5322.0,164.43,164.5,164.05,164.1,5322.0
2020-10-23 13:40:00,163.92,164.12,163.92,164.12,5026.0,163.92,164.12,163.92,164.12,5026.0
2020-10-23 13:50:00,164.15,164.37,164.1,164.23,4712.0,164.15,164.37,164.1,164.23,4712.0
2020-10-23 14:00:00,164.22,164.56,164.22,164.37,3725.0,164.22,164.56,164.22,164.37,3725.0
2020-10-23 14:10:00,164.41,164.45,164.3,164.44,3800.0,164.41,164.45,164.3,164.44,3800.0
2020-10-23 14:20:00,164.34,164.75,164.33,164.64,10588.0,164.34,164.75,164.33,164.64,10588.0
2020-10-23 14:30:00,164.57,164.65,163.96,164.09,8642.0,164.57,164.65,163.96,164.09,8642.0
2020-10-23 14:40:00,164.09,164.34,164.0,164.03,5617.0,164.09,164.34,164.0,164.03,5617.0
2020-10-23 14:50:00,164.05,164.22,163.85,163.93,4905.0,164.05,164.22,163.85,163.93,4905.0
2020-10-23 15:00:00,163.98,164.12,163.87,164.09,9136.0,163.98,164.12,163.87,164.09,9136.0
2020-10-23 15:10:00,164.09,164.32,163.96,164.22,6489.0,164.09,164.32,163.96,164.22,6489.0
2020-10-23 15:20:00,164.19,164.21,163.95,163.96,16935.0,164.19,164.21,163.95,163.96,16935.0
2020-10-23 15:30:00,164.01,164.23,163.94,164.18,5855.0,164.01,164.23,163.94,164.18,5855.0
2020-10-23 15:40:00,164.2,164.36,164.11,164.36,7852.0,164.2,164.36,164.11,164.36,7852.0
2020-10-23 15:50:00,164.37,164.45,164.2,164.45,29409.0,164.37,164.45,164.2,164.45,29409.0
2020-10-26 09:30:00,163.96,165.71,163.75,165.55,25856.0,163.96,165.71,163.75,165.55,25856.0
2020-10-26 09:40:00,165.81,165.81,165.16,165.61,10000.0,165.81,165.81,165.16,165.61,10000.0
2020-10-26 09:50:00,165.8,166.27,165.79,165.96,11531.0,165.8,166.27,165.79,165.96,11531.0
2020-10-26 10:00:00,166.07,166.16,165.78,165.99,11871.0,166.07,166.16,165.78,165.99,11871.0
2020-10-26 10:10:00,166.25,166.66,166.06,166.48,11263.0,166.25,166.66,166.06,166.48,11263.0
2020-10-26 10:20:00,166.46,166.46,165.47,165.56,8339.0,166.46,166.46,165.47,165.56,8339.0
2020-10-26 10:30:00,165.62,165.62,164.89,165.41,10349.0,165.62,165.62,164.89,165.41,10349.0
2020-10-26 10:40:00,165.39,165.85,165.28,165.44,8013.0,165.39,165.85,165.28,165.44,8013.0
2020-10-26 10:50:00,165.3,165.42,165.01,165.22,11767.0,165.3,165.42,165.01,165.22,11767.0
2020-10-26 11:00:00,165.2,165.2,164.33,164.5,15472.0,165.2,165.2,164.33,164.5,15472.0
2020-10-26 11:10:00,164.49,164.74,164.19,164.27,11373.0,164.49,164.74,164.19,164.27,11373.0
2020-10-26 11:20:00,164.39,164.59,164.03,164.19,7043.0,164.39,164.59,164.03,164.19,7043.0
2020-10-26 11:30:00,164.14,164.31,163.71,164.11,7720.0,164.14,164.31,163.71,164.11,7720.0
2020-10-26 11:40:00,164.0,164.4,163.71,164.21,4103.0,164.0,164.4,163.71,164.21,4103.0
2020-10-26 11:50:00,164.22,164.93,164.15,164.32,6695.0,164.22,164.93,164.15,164.32,6695.0
2020-10-26 12:00:00,164.23,164.59,163.93,164.42,4661.0,164.23,164.59,163.93,164.42,4661.0
2020-10-26 12:10:00,164.45,164.85,164.26,164.85,5636.0,164.45,164.85,164.26,164.85,5636.0
2020-10-26 12:20:00,164.93,165.0,164.59,165.0,4562.0,164.93,165.0,164.59,165.0,4562.0
2020-10-26 12:30:00,164.78,164.78,164.27,164.58,7914.0,164.78,164.78,164.27,164.58,7914.0
2020-10-26 12:40:00,164.56,164.57,164.12,164.12,3825.0,164.56,164.57,164.12,164.12,3825.0
2020-10-26 12:50:00,164.14,164.41,164.11,164.22,10139.0,164.14,164.41,164.11,164.22,10139.0
2020-10-26 13:00:00,164.16,164.3,163.67,163.71,8017.0,164.16,164.3,163.67,163.71,8017.0
2020-10-26 13:10:00,163.8,163.94,163.35,163.42,8383.0,163.8,163.94,163.35,163.42,8383.0
2020-10-26 13:20:00,163.44,163.63,163.2,163.31,5791.0,163.44,163.63,163.2,163.31,5791.0
2020-10-26 13:30:00,163.18,163.27,162.02,162.14,25333.0,163.18,163.27,162.02,162.14,25333.0
2020-10-26 13:40:00,162.22,162.94,162.22,162.89,7578.0,162.22,162.94,162.22,162.89,7578.0
2020-10-26 13:50:00,163.0,163.41,162.94,163.32,8083.0,163.0,163.41,162.94,163.32,8083.0
2020-10-26 14:00:00,163.48,163.94,163.39,163.71,28687.0,163.48,163.94,163.39,163.71,28687.0
2020-10-26 14:10:00,163.7,163.87,163.54,163.78,7522.0,163.7,163.87,163.54,163.78,7522.0
2020-10-26 14:20:00,163.71,164.11,163.61,164.04,6920.0,163.71,164.11,163.61,164.04,6920.0
2020-10-26 14:30:00,164.01,164.32,163.97,164.11,7432.0,164.01,164.32,163.97,164.11,7432.0
2020-10-26 14:40:00,164.18,164.35,164.01,164.01,12294.0,164.18,164.35,164.01,164.01,12294.0
2020-10-26 14:50:00,164.05,164.57,163.76,164.49,14024.0,164.05,164.57,163.76,164.49,14024.0
2020-10-26 15:00:00,164.37,164.66,164.05,164.23,7565.0,164.37,164.66,164.05,164.23,7565.0
2020-10-26 15:10:00,164.38,164.49,164.16,164.29,6349.0,164.38,164.49,164.16,164.29,6349.0
2020-10-26 15:20:00,164.4,164.57,164.38,164.54,6377.0,164.4,164.57,164.38,164.54,6377.0
2020-10-26 15:30:00,164.52,164.73,164.29,164.56,12389.0,164.52,164.73,164.29,164.56,12389.0
2020-10-26 15:40:00,164.55,164.82,164.15,164.15,15046.0,164.55,164.82,164.15,164.15,15046.0
2020-10-26 15:50:00,164.19,165.08,164.11,165.03,44289.0,164.19,165.08,164.11,165.03,44289.0
2020-10-27 09:30:00,166.3,167.11,165.15,167.11,25439.0,166.3,167.11,165.15,167.11,25439.0
2020-10-27 09:40:00,167.21,167.75,166.97,166.99,10128.0,167.21,167.75,166.97,166.99,10128.0
2020-10-27 09:50:00,167.25,167.49,166.68,167.15,12926.0,167.25,167.49,166.68,167.15,12926.0
2020-10-27 10:00:00,167.03,167.09,165.58,166.07,12266.0,167.03,167.09,165.58,166.07,12266.0
2020-10-27 10:10:00,166.03,166.53,165.74,165.74,5494.0,166.03,166.53,165.74,165.74,5494.0
2020-10-27 10:20:00,165.71,165.85,165.27,165.53,7093.0,165.71,165.85,165.27,165.53,7093.0
2020-10-27 10:30:00,165.53,166.32,165.53,166.32,7632.0,165.53,166.32,165.53,166.32,7632.0
2020-10-27 10:40:00,166.27,166.62,166.1,166.62,4525.0,166.27,166.62,166.1,166.62,4525.0
2020-10-27 10:50:00,166.41,166.73,166.31,166.62,6285.0,166.41,166.73,166.31,166.62,6285.0
2020-10-27 11:00:00,166.49,166.77,166.45,166.77,13316.0,166.49,166.77,166.45,166.77,13316.0
2020-10-27 11:10:00,166.75,167.11,166.75,166.99,5073.0,166.75,167.11,166.75,166.99,5073.0
2020-10-27 11:20:00,166.88,167.12,166.67,166.68,5700.0,166.88,167.12,166.67,166.68,5700.0
2020-10-27 11:30:00,166.7,166.73,166.14,166.2,6422.0,166.7,166.73,166.14,166.2,6422.0
2020-10-27 11:40:00,166.14,166.28,165.79,165.87,5508.0,166.14,166.28,165.79,165.87,5508.0
2020-10-27 11:50:00,166.07,166.56,166.07,166.56,6537.0,166.07,166.56,166.07,166.56,6537.0
2020-10-27 12:00:00,166.59,166.59,166.16,166.16,5877.0,166.59,166.59,166.16,166.16,5877.0
2020-10-27 12:10:00,166.2,166.2,165.64,165.86,9703.0,166.2,166.2,165.64,165.86,9703.0
2020-10-27 12:20:00,165.92,165.98,165.5,165.5,3287.0,165.92,165.98,165.5,165.5,3287.0
2020-10-27 12:30:00,165.49,165.81,165.39,165.81,6600.0,165.49,165.81,165.39,165.81,6600.0
2020-10-27 12:40:00,165.75,166.56,165.75,166.42,7603.0,165.75,166.56,165.75,166.42,7603.0
2020-10-27 12:50:00,166.31,166.54,166.19,166.54,6723.0,166.31,166.54,166.19,166.54,6723.0
2020-10-27 13:00:00,166.48,166.73,166.48,166.53,4640.0,166.48,166.73,166.48,166.53,4640.0
2020-10-27 13:10:00,166.65,166.65,166.28,166.38,4236.0,166.65,166.65,166.28,166.38,4236.0
2020-10-27 13:20:00,166.43,166.81,166.39,166.63,5880.0,166.43,166.81,166.39,166.63,5880.0
2020-10-27 13:30:00,166.66,167.01,166.66,166.98,3602.0,166.66,167.01,166.66,166.98,3602.0
2020-10-27 13:40:00,166.96,167.1,166.87,166.92,4805.0,166.96,167.1,166.87,166.92,4805.0
2020-10-27 13:50:00,166.97,167.09,166.87,166.99,6109.0,166.97,167.09,166.87,166.99,6109.0
2020-10-27 14:00:00,167.0,167.04,166.69,166.87,8807.0,167.0,167.04,166.69,166.87,8807.0
2020-10-27 14:10:00,166.96,166.99,166.78,166.89,5498.0,166.96,166.99,166.78,166.89,5498.0
2020-10-27 14:20:00,166.81,167.17,166.81,167.17,5078.0,166.81,167.17,166.81,167.17,5078.0
2020-10-27 14:30:00,167.12,167.25,166.9,167.23,4380.0,167.12,167.25,166.9,167.23,4380.0
2020-10-27 14:40:00,167.18,167.55,167.06,167.5,8510.0,167.18,167.55,167.06,167.5,8510.0
2020-10-27 14:50:00,167.43,167.43,167.03,167.22,8879.0,167.43,167.43,167.03,167.22,8879.0
2020-10-27 15:00:00,167.22,167.31,166.92,166.96,9219.0,167.22,167.31,166.92,166.96,9219.0
2020-10-27 15:10:00,166.97,167.2,166.75,167.16,14414.0,166.97,167.2,166.75,167.16,14414.0
2020-10-27 15:20:00,167.16,167.29,167.05,167.13,13506.0,167.16,167.29,167.05,167.13,13506.0
2020-10-27 15:30:00,167.16,167.58,167.16,167.55,16538.0,167.16,167.58,167.16,167.55,16538.0
2020-10-27 15:40:00,167.56,167.89,167.49,167.69,33989.0,167.56,167.89,167.49,167.69,33989.0
2020-10-27 15:50:00,167.65,167.69,167.36,167.36,52565.0,167.65,167.69,167.36,167.36,52565.0
2020-10-28 09:30:00,166.35,166.76,165.21,165.88,41390.0,166.35,166.76,165.21,165.88,41390.0
2020-10-28 09:40:00,165.88,165.88,165.05,165.1,17999.0,165.88,165.88,165.05,165.1,17999.0
2020-10-28 09:50:00,165.2,165.24,164.14,165.1,19912.0,165.2,165.24,164.14,165.1,19912.0
2020-10-28 10:00:00,165.08,165.17,164.21,164.56,9631.0,165.08,165.17,164.21,164.56,9631.0
2020-10-28 10:10:00,164.52,164.71,163.69,163.69,9184.0,164.52,164.71,163.69,163.69,9184.0
2020-10-28 10:20:00,163.85,164.31,163.66,164.0,16118.0,163.85,164.31,163.66,164.0,16118.0
2020-10-28 10:30:00,164.0,164.49,163.75,164.27,14032.0,164.0,164.49,163.75,164.27,14032.0
2020-10-28 10:40:00,164.18,164.7,164.15,164.31,10169.0,164.18,164.7,164.15,164.31,10169.0
2020-10-28 10:50:00,164.31,164.65,163.9,164.65,9469.0,164.31,164.65,163.9,164.65,9469.0
2020-10-28 11:00:00,164.63,164.89,164.02,164.1,11629.0,164.63,164.89,164.02,164.1,11629.0
2020-10-28 11:10:00,163.94,164.91,163.92,164.04,15065.0,163.94,164.91,163.92,164.04,15065.0
2020-10-28 11:20:00,164.27,164.33,163.87,164.12,9951.0,164.27,164.33,163.87,164.12,9951.0
2020-10-28 11:30:00,164.08,164.35,163.83,164.07,8388.0,164.08,164.35,163.83,164.07,8388.0
2020-10-28 11:40:00,164.06,164.44,163.91,164.17,7117.0,164.06,164.44,163.91,164.17,7117.0
2020-10-28 11:50:00,163.91,164.41,163.86,164.07,8126.0,163.91,164.41,163.86,164.07,8126.0
2020-10-28 12:00:00,164.0,164.19,163.8,164.0,9791.0,164.0,164.19,163.8,164.0,9791.0
2020-10-28 12:10:00,163.91,164.23,163.83,164.17,5245.0,163.91,164.23,163.83,164.17,5245.0
2020-10-28 12:20:00,164.22,164.3,163.78,163.78,8453.0,164.22,164.3,163.78,163.78,8453.0
2020-10-28 12:30:00,163.75,163.97,163.67,163.77,7292.0,163.75,163.97,163.67,163.77,7292.0
2020-10-28 12:40:00,163.75,163.91,163.66,163.67,8060.0,163.75,163.91,163.66,163.67,8060.0
2020-10-28 12:50:00,163.68,164.12,163.6,163.88,6737.0,163.68,164.12,163.6,163.88,6737.0
2020-10-28 13:00:00,163.85,163.93,163.6,163.81,8471.0,163.85,163.93,163.6,163.81,8471.0
2020-10-28 13:10:00,163.82,163.88,163.53,163.7,5530.0,163.82,163.88,163.53,163.7,5530.0
2020-10-28 13:20:00,163.63,163.88,163.55,163.88,6049.0,163.63,163.88,163.55,163.88,6049.0
2020-10-28 13:30:00,163.98,164.73,163.96,164.67,3671.0,163.98,164.73,163.96,164.67,3671.0
2020-10-28 13:40:00,164.57,164.99,164.57,164.82,7089.0,164.57,164.99,164.57,164.82,7089.0
2020-10-28 13:50:00,164.71,165.01,164.67,165.01,3692.0,164.71,165.01,164.67,165.01,3692.0
2020-10-28 14:00:00,164.94,165.11,164.68,164.85,9337.0,164.94,165.11,164.68,164.85,9337.0
2020-10-28 14:10:00,164.99,165.04,164.43,164.51,7043.0,164.99,165.04,164.43,164.51,7043.0
2020-10-28 14:20:00,164.44,165.2,164.44,165.16,11708.0,164.44,165.2,164.44,165.16,11708.0
2020-10-28 14:30:00,165.22,165.22,164.79,164.96,12939.0,165.22,165.22,164.79,164.96,12939.0
2020-10-28 14:40:00,164.93,165.21,164.88,165.14,7259.0,164.93,165.21,164.88,165.14,7259.0
2020-10-28 14:50:00,165.12,165.65,164.9,165.59,9604.0,165.12,165.65,164.9,165.59,9604.0
2020-10-28 15:00:00,165.51,165.61,165.24,165.41,8062.0,165.51,165.61,165.24,165.41,8062.0
2020-10-28 15:10:00,165.4,165.66,165.3,165.49,5843.0,165.4,165.66,165.3,165.49,5843.0
2020-10-28 15:20:00,165.38,166.29,165.38,166.13,12082.0,165.38,166.29,165.38,166.13,12082.0
2020-10-28 15:30:00,166.07,166.34,165.39,165.43,8356.0,166.07,166.34,165.39,165.43,8356.0
2020-10-28 15:40:00,165.36,165.66,165.22,165.28,15025.0,165.36,165.66,165.22,165.28,15025.0
2020-10-28 15:50:00,165.16,165.37,164.34,164.39,66521.0,165.16,165.37,164.34,164.39,66521.0
2020-10-29 09:30:00,164.66,165.61,164.2,164.37,26809.0,164.66,165.61,164.2,164.37,26809.0
2020-10-29 09:40:00,164.3,164.35,163.02,163.08,10414.0,164.3,164.35,163.02,163.08,10414.0
2020-10-29 09:50:00,163.19,163.71,163.02,163.39,18281.0,163.19,163.71,163.02,163.39,18281.0
2020-10-29 10:00:00,163.12,163.63,162.9,163.17,12528.0,163.12,163.63,162.9,163.17,12528.0
2020-10-29 10:10:00,163.22,163.22,162.48,162.67,19906.0,163.22,163.22,162.48,162.67,19906.0
2020-10-29 10:20:00,162.66,162.67,161.6,161.61,17517.0,162.66,162.67,161.6,161.61,17517.0
2020-10-29 10:30:00,161.71,161.98,161.17,161.36,13298.0,161.71,161.98,161.17,161.36,13298.0
2020-10-29 10:40:00,161.32,161.59,161.17,161.47,14338.0,161.32,161.59,161.17,161.47,14338.0
2020-10-29 10:50:00,161.62,162.07,161.42,161.97,9253.0,161.62,162.07,161.42,161.97,9253.0
2020-10-29 11:00:00,162.11,162.34,161.85,162.34,5800.0,162.11,162.34,161.85,162.34,5800.0
2020-10-29 11:10:00,162.21,162.71,162.01,162.45,13434.0,162.21,162.71,162.01,162.45,13434.0
2020-10-29 11:20:00,162.51,162.9,162.51,162.81,12129.0,162.51,162.9,162.51,162.81,12129.0
2020-10-29 11:30:00,162.75,162.82,162.09,162.22,12714.0,162.75,162.82,162.09,162.22,12714.0
2020-10-29 11:40:00,162.29,162.32,161.25,161.36,15012.0,162.29,162.32,161.25,161.36,15012.0
2020-10-29 11:50:00,161.18,161.4,160.66,160.69,23963.0,161.18,161.4,160.66,160.69,23963.0
2020-10-29 12:00:00,160.77,161.01,160.5,160.87,13503.0,160.77,161.01,160.5,160.87,13503.0
2020-10-29 12:10:00,160.87,161.2,160.85,161.12,11456.0,160.87,161.2,160.85,161.12,11456.0
2020-10-29 12:20:00,161.03,161.18,160.67,160.67,10632.0,161.03,161.18,160.67,160.67,10632.0
2020-10-29 12:30:00,160.72,161.14,160.5,161.02,7978.0,160.72,161.14,160.5,161.02,7978.0
2020-10-29 12:40:00,161.08,161.67,160.88,161.67,15026.0,161.08,161.67,160.88,161.67,15026.0
2020-10-29 12:50:00,161.66,161.78,160.7,160.7,9629.0,161.66,161.78,160.7,160.7,9629.0
2020-10-29 13:00:00,160.81,161.04,160.67,160.67,6935.0,160.81,161.04,160.67,160.67,6935.0
2020-10-29 13:10:00,160.63,160.95,160.5,160.53,7717.0,160.63,160.95,160.5,160.53,7717.0
2020-10-29 13:20:00,160.57,161.36,160.57,161.36,8668.0,160.57,161.36,160.57,161.36,8668.0
2020-10-29 13:30:00,161.42,161.5,161.29,161.34,7501.0,161.42,161.5,161.29,161.34,7501.0
2020-10-29 13:40:00,161.4,161.7,161.35,161.4,9478.0,161.4,161.7,161.35,161.4,9478.0
2020-10-29 13:50:00,161.44,161.91,161.4,161.81,5930.0,161.44,161.91,161.4,161.81,5930.0
2020-10-29 14:00:00,161.84,162.02,161.8,161.91,9292.0,161.84,162.02,161.8,161.91,9292.0
2020-10-29 14:10:00,161.96,162.43,161.96,162.36,10445.0,161.96,162.43,161.96,162.36,10445.0
2020-10-29 14:20:00,162.34,163.77,162.3,163.74,153263.0,162.34,163.77,162.3,163.74,153263.0
2020-10-29 14:30:00,163.83,164.2,163.6,164.2,31147.0,163.83,164.2,163.6,164.2,31147.0
2020-10-29 14:40:00,164.22,164.36,163.91,163.94,24152.0,164.22,164.36,163.91,163.94,24152.0
2020-10-29 14:50:00,163.84,164.04,163.61,163.76,34275.0,163.84,164.04,163.61,163.76,34275.0
2020-10-29 15:00:00,163.76,164.26,163.76,164.04,15989.0,163.76,164.26,163.76,164.04,15989.0
2020-10-29 15:10:00,163.98,164.05,163.63,164.05,13486.0,163.98,164.05,163.63,164.05,13486.0
2020-10-29 15:20:00,163.99,164.08,163.3,163.47,17946.0,163.99,164.08,163.3,163.47,17946.0
2020-10-29 15:30:00,163.44,163.56,163.06,163.27,17700.0,163.44,163.56,163.06,163.27,17700.0
2020-10-29 15:40:00,163.22,163.75,163.22,163.61,27620.0,163.22,163.75,163.22,163.61,27620.0
2020-10-29 15:50:00,163.59,163.66,162.77,162.77,67349.0,163.59,163.66,162.77,162.77,67349.0
2020-10-30 09:30:00,162.46,162.77,161.4,162.0,39282.0,162.46,162.77,161.4,162.0,39282.0
2020-10-30 09:40:00,161.71,161.84,159.33,159.61,41924.0,161.71,161.84,159.33,159.61,41924.0
2020-10-30 09:50:00,159.32,159.93,158.72,159.64,19866.0,159.32,159.93,158.72,159.64,19866.0
2020-10-30 10:00:00,159.32,159.58,158.33,158.33,17036.0,159.32,159.58,158.33,158.33,17036.0
2020-10-30 10:10:00,158.48,158.61,157.81,158.31,20629.0,158.48,158.61,157.81,158.31,20629.0
2020-10-30 10:20:00,158.27,158.32,157.4,157.54,19535.0,158.27,158.32,157.4,157.54,19535.0
2020-10-30 10:30:00,157.44,157.89,156.41,156.47,30637.0,157.44,157.89,156.41,156.47,30637.0
2020-10-30 10:40:00,156.52,156.87,155.81,156.14,15493.0,156.52,156.87,155.81,156.14,15493.0
2020-10-30 10:50:00,156.09,156.37,155.68,155.97,12366.0,156.09,156.37,155.68,155.97,12366.0
2020-10-30 11:00:00,156.08,156.58,156.0,156.05,10134.0,156.08,156.58,156.0,156.05,10134.0
2020-10-30 11:10:00,156.11,156.63,155.82,155.95,14596.0,156.11,156.63,155.82,155.95,14596.0
2020-10-30 11:20:00,155.95,155.97,155.03,155.52,19147.0,155.95,155.97,155.03,155.52,19147.0
2020-10-30 11:30:00,155.58,155.94,155.26,155.88,37255.0,155.58,155.94,155.26,155.88,37255.0
2020-10-30 11:40:00,155.8,155.93,155.15,155.6,23888.0,155.8,155.93,155.15,155.6,23888.0
2020-10-30 11:50:00,155.78,156.0,155.45,155.56,9102.0,155.78,156.0,155.45,155.56,9102.0
2020-10-30 12:00:00,155.52,156.41,155.49,156.15,8084.0,155.52,156.41,155.49,156.15,8084.0
2020-10-30 12:10:00,156.18,157.05,156.17,156.96,6973.0,156.18,157.05,156.17,156.96,6973.0
2020-10-30 12:20:00,156.98,157.49,156.88,157.29,22436.0,156.98,157.49,156.88,157.29,22436.0
2020-10-30 12:30:00,157.31,157.31,156.11,156.11,17718.0,157.31,157.31,156.11,156.11,17718.0
2020-10-30 12:40:00,156.14,156.25,155.61,155.89,12729.0,156.14,156.25,155.61,155.89,12729.0
2020-10-30 12:50:00,155.9,155.9,155.15,155.15,15731.0,155.9,155.9,155.15,155.15,15731.0
2020-10-30 13:00:00,155.18,155.69,155.1,155.25,14107.0,155.18,155.69,155.1,155.25,14107.0
2020-10-30 13:10:00,155.22,155.34,154.91,154.91,16000.0,155.22,155.34,154.91,154.91,16000.0
2020-10-30 13:20:00,154.9,155.85,154.9,155.85,12972.0,154.9,155.85,154.9,155.85,12972.0
2020-10-30 13:30:00,155.8,155.86,154.94,155.25,17408.0,155.8,155.86,154.94,155.25,17408.0
2020-10-30 13:40:00,155.27,155.58,155.06,155.58,11796.0,155.27,155.58,155.06,155.58,11796.0
2020-10-30 13:50:00,155.67,155.67,154.91,154.91,9755.0,155.67,155.67,154.91,154.91,9755.0
2020-10-30 14:00:00,154.87,155.61,154.66,155.61,11600.0,154.87,155.61,154.66,155.61,11600.0
2020-10-30 14:10:00,155.55,155.73,155.16,155.44,10807.0,155.55,155.73,155.16,155.44,10807.0
2020-10-30 14:20:00,155.38,155.48,154.92,155.06,14134.0,155.38,155.48,154.92,155.06,14134.0
2020-10-30 14:30:00,155.02,155.15,154.59,155.06,21928.0,155.02,155.15,154.59,155.06,21928.0
2020-10-30 14:40:00,155.08,155.1,154.49,154.88,43327.0,155.08,155.1,154.49,154.88,43327.0
2020-10-30 14:50:00,154.83,155.37,154.6,155.09,53462.0,154.83,155.37,154.6,155.09,53462.0
2020-10-30 15:00:00,155.2,155.27,154.56,154.63,15463.0,155.2,155.27,154.56,154.63,15463.0
2020-10-30 15:10:00,154.58,155.19,154.55,155.19,19928.0,154.58,155.19,154.55,155.19,19928.0
2020-10-30 15:20:00,155.19,155.32,154.72,154.75,22147.0,155.19,155.32,154.72,154.75,22147.0
2020-10-30 15:30:00,154.76,154.86,153.94,154.35,45461.0,154.76,154.86,153.94,154.35,45461.0
2020-10-30 15:40:00,154.43,154.89,154.22,154.39,35945.0,154.43,154.89,154.22,154.39,35945.0
2020-10-30 15:50:00,154.39,154.96,153.98,154.93,129701.0,154.39,154.96,153.98,154.93,129701.0
2020-11-02 09:30:00,156.84,157.0,155.5,156.59,38688.0,156.84,157.0,155.5,156.59,38688.0
2020-11-02 09:40:00,156.59,157.11,156.15,156.76,20278.0,156.59,157.11,156.15,156.76,20278.0
2020-11-02 09:50:00,156.81,156.87,155.74,155.97,15489.0,156.81,156.87,155.74,155.97,15489.0
2020-11-02 10:00:00,156.03,156.29,155.51,156.08,11386.0,156.03,156.29,155.51,156.08,11386.0
2020-11-02 10:10:00,156.11,156.47,155.88,156.39,17320.0,156.11,156.47,155.88,156.39,17320.0
2020-11-02 10:20:00,156.22,156.22,155.67,155.9,8569.0,156.22,156.22,155.67,155.9,8569.0
2020-11-02 10:30:00,155.98,155.99,154.8,155.21,21278.0,155.98,155.99,154.8,155.21,21278.0
2020-11-02 10:40:00,155.22,155.5,155.04,155.37,20073.0,155.22,155.5,155.04,155.37,20073.0
2020-11-02 10:50:00,155.38,155.81,155.23,155.25,10610.0,155.38,155.81,155.23,155.25,10610.0
2020-11-02 11:00:00,155.23,155.33,154.89,154.89,10498.0,155.23,155.33,154.89,154.89,10498.0
2020-11-02 11:10:00,154.97,154.97,154.27,154.28,7481.0,154.97,154.97,154.27,154.28,7481.0
2020-11-02 11:20:00,154.34,154.51,153.97,154.06,11823.0,154.34,154.51,153.97,154.06,11823.0
2020-11-02 11:30:00,154.22,154.64,154.05,154.19,22301.0,154.22,154.64,154.05,154.19,22301.0
2020-11-02 11:40:00,154.25,154.98,154.22,154.94,8023.0,154.25,154.98,154.22,154.94,8023.0
2020-11-02 11:50:00,154.84,155.23,154.27,154.33,7834.0,154.84,155.23,154.27,154.33,7834.0
2020-11-02 12:00:00,154.38,154.38,154.1,154.29,7358.0,154.38,154.38,154.1,154.29,7358.0
2020-11-02 12:10:00,154.35,154.4,153.92,154.12,9844.0,154.35,154.4,153.92,154.12,9844.0
2020-11-02 12:20:00,154.03,154.25,153.96,154.16,3600.0,154.03,154.25,153.96,154.16,3600.0
2020-11-02 12:30:00,154.17,154.17,153.31,153.46,10280.0,154.17,154.17,153.31,153.46,10280.0
2020-11-02 12:40:00,153.54,153.61,152.76,152.76,14361.0,153.54,153.61,152.76,152.76,14361.0
2020-11-02 12:50:00,152.76,152.8,152.05,152.25,19886.0,152.76,152.8,152.05,152.25,19886.0
2020-11-02 13:00:00,152.1,152.2,151.55,151.69,11796.0,152.1,152.2,151.55,151.69,11796.0
2020-11-02 13:10:00,151.69,151.8,151.21,151.28,13841.0,151.69,151.8,151.21,151.28,13841.0
2020-11-02 13:20:00,151.27,151.48,151.0,151.47,20525.0,151.27,151.48,151.0,151.47,20525.0
2020-11-02 13:30:00,151.52,151.64,151.17,151.64,15322.0,151.52,151.64,151.17,151.64,15322.0
2020-11-02 13:40:00,151.63,151.68,151.0,151.16,10058.0,151.63,151.68,151.0,151.16,10058.0
2020-11-02 13:50:00,151.18,151.52,151.06,151.41,17315.0,151.18,151.52,151.06,151.41,17315.0
2020-11-02 14:00:00,151.45,152.0,151.42,152.0,13882.0,151.45,152.0,151.42,152.0,13882.0
2020-11-02 14:10:00,151.99,152.28,151.83,152.25,12013.0,151.99,152.28,151.83,152.25,12013.0
2020-11-02 14:20:00,152.21,153.01,152.2,153.0,9079.0,152.21,153.01,152.2,153.0,9079.0
2020-11-02 14:30:00,153.02,153.25,152.94,153.1,9157.0,153.02,153.25,152.94,153.1,9157.0
2020-11-02 14:40:00,153.14,153.57,153.09,153.31,9485.0,153.14,153.57,153.09,153.31,9485.0
2020-11-02 14:50:00,153.34,153.47,153.11,153.45,5954.0,153.34,153.47,153.11,153.45,5954.0
2020-11-02 15:00:00,153.64,153.8,153.33,153.38,27704.0,153.64,153.8,153.33,153.38,27704.0
2020-11-02 15:10:00,153.41,154.05,153.41,153.93,16891.0,153.41,154.05,153.41,153.93,16891.0
2020-11-02 15:20:00,153.94,153.97,153.42,153.53,15802.0,153.94,153.97,153.42,153.53,15802.0
2020-11-02 15:30:00,153.57,153.69,153.02,153.2,14923.0,153.57,153.69,153.02,153.2,14923.0
2020-11-02 15:40:00,153.28,153.62,153.03,153.5,18639.0,153.28,153.62,153.03,153.5,18639.0
2020-11-02 15:50:00,153.39,154.08,153.33,153.97,58069.0,153.39,154.08,153.33,153.97,58069.0
2020-11-03 09:30:00,154.78,155.25,154.19,154.59,34478.0,154.78,155.25,154.19,154.59,34478.0
2020-11-03 09:40:00,154.46,156.38,154.23,155.8,14044.0,154.46,156.38,154.23,155.8,14044.0
2020-11-03 09:50:00,155.95,156.46,155.78,156.12,12242.0,155.95,156.46,155.78,156.12,12242.0
2020-11-03 10:00:00,156.17,157.2,156.03,157.2,26393.0,156.17,157.2,156.03,157.2,26393.0
2020-11-03 10:10:00,157.0,159.16,157.0,159.16,28440.0,157.0,159.16,157.0,159.16,28440.0
2020-11-03 10:20:00,159.1,160.19,158.89,158.98,63014.0,159.1,160.19,158.89,158.98,63014.0
2020-11-03 10:30:00,159.09,159.12,158.54,158.72,15812.0,159.09,159.12,158.54,158.72,15812.0
2020-11-03 10:40:00,158.61,159.3,158.26,159.1,10322.0,158.61,159.3,158.26,159.1,10322.0
2020-11-03 10:50:00,159.27,159.27,158.33,159.11,21958.0,159.27,159.27,158.33,159.11,21958.0
2020-11-03 11:00:00,159.13,159.46,158.57,158.64,16284.0,159.13,159.46,158.57,158.64,16284.0
2020-11-03 11:10:00,158.54,158.55,157.94,158.37,8456.0,158.54,158.55,157.94,158.37,8456.0
2020-11-03 11:20:00,158.42,158.62,158.07,158.43,10090.0,158.42,158.62,158.07,158.43,10090.0
2020-11-03 11:30:00,158.33,159.13,158.25,159.03,13215.0,158.33,159.13,158.25,159.03,13215.0
2020-11-03 11:40:00,158.99,159.08,158.56,158.78,8973.0,158.99,159.08,158.56,158.78,8973.0
2020-11-03 11:50:00,158.82,158.82,158.33,158.51,9518.0,158.82,158.82,158.33,158.51,9518.0
2020-11-03 12:00:00,158.52,158.76,157.76,158.13,14200.0,158.52,158.76,157.76,158.13,14200.0
2020-11-03 12:10:00,158.13,158.75,157.98,158.7,27326.0,158.13,158.75,157.98,158.7,27326.0
2020-11-03 12:20:00,158.76,159.5,158.76,159.47,15734.0,158.76,159.5,158.76,159.47,15734.0
2020-11-03 12:30:00,159.5,159.66,159.28,159.35,8260.0,159.5,159.66,159.28,159.35,8260.0
2020-11-03 12:40:00,159.37,159.68,159.28,159.46,7483.0,159.37,159.68,159.28,159.46,7483.0
2020-11-03 12:50:00,159.48,159.62,159.2,159.47,8042.0,159.48,159.62,159.2,159.47,8042.0
2020-11-03 13:00:00,159.43,159.63,158.92,158.96,8543.0,159.43,159.63,158.92,158.96,8543.0
2020-11-03 13:10:00,158.99,159.01,158.43,158.46,4345.0,158.99,159.01,158.43,158.46,4345.0
2020-11-03 13:20:00,158.58,158.83,158.47,158.75,9700.0,158.58,158.83,158.47,158.75,9700.0
2020-11-03 13:30:00,158.77,159.04,158.57,158.65,6347.0,158.77,159.04,158.57,158.65,6347.0
2020-11-03 13:40:00,158.54,158.86,158.29,158.3,5697.0,158.54,158.86,158.29,158.3,5697.0
2020-11-03 13:50:00,158.29,158.33,157.66,157.97,9283.0,158.29,158.33,157.66,157.97,9283.0
2020-11-03 14:00:00,157.88,158.06,157.33,157.34,8456.0,157.88,158.06,157.33,157.34,8456.0
2020-11-03 14:10:00,157.44,158.0,157.42,158.0,13946.0,157.44,158.0,157.42,158.0,13946.0
2020-11-03 14:20:00,158.08,158.24,157.86,158.05,9942.0,158.08,158.24,157.86,158.05,9942.0
2020-11-03 14:30:00,158.13,158.65,158.03,158.65,20007.0,158.13,158.65,158.03,158.65,20007.0
2020-11-03 14:40:00,158.67,158.79,158.43,158.73,10292.0,158.67,158.79,158.43,158.73,10292.0
2020-11-03 14:50:00,158.67,158.7,158.42,158.46,7894.0,158.67,158.7,158.42,158.46,7894.0
2020-11-03 15:00:00,158.56,158.61,158.18,158.3,13492.0,158.56,158.61,158.18,158.3,13492.0
2020-11-03 15:10:00,158.39,158.78,158.38,158.59,15856.0,158.39,158.78,158.38,158.59,15856.0
2020-11-03 15:20:00,158.56,159.6,158.56,159.6,19926.0,158.56,159.6,158.56,159.6,19926.0
2020-11-03 15:30:00,159.56,159.73,159.33,159.45,32812.0,159.56,159.73,159.33,159.45,32812.0
2020-11-03 15:40:00,159.5,159.79,159.33,159.56,41558.0,159.5,159.79,159.33,159.56,41558.0
2020-11-03 15:50:00,159.54,159.65,158.88,158.88,85400.0,159.54,159.65,158.88,158.88,85400.0
2020-11-04 09:30:00,161.63,164.95,161.19,163.18,45067.0,161.63,164.95,161.19,163.18,45067.0
2020-11-04 09:40:00,163.18,165.25,163.12,164.74,42000.0,163.18,165.25,163.12,164.74,42000.0
2020-11-04 09:50:00,164.95,165.6,163.62,165.43,29905.0,164.95,165.6,163.62,165.43,29905.0
2020-11-04 10:00:00,165.19,166.35,164.54,165.33,23957.0,165.19,166.35,164.54,165.33,23957.0
2020-11-04 10:10:00,165.28,166.16,164.33,165.92,32799.0,165.28,166.16,164.33,165.92,32799.0
2020-11-04 10:20:00,165.89,166.3,165.61,165.81,16507.0,165.89,166.3,165.61,165.81,16507.0
2020-11-04 10:30:00,165.95,165.99,164.92,165.03,13550.0,165.95,165.99,164.92,165.03,13550.0
2020-11-04 10:40:00,165.03,165.72,165.01,165.6,10179.0,165.03,165.72,165.01,165.6,10179.0
2020-11-04 10:50:00,165.57,165.58,164.84,165.0,18491.0,165.57,165.58,164.84,165.0,18491.0
2020-11-04 11:00:00,165.0,165.2,164.26,164.36,11465.0,165.0,165.2,164.26,164.36,11465.0
2020-11-04 11:10:00,164.43,164.78,164.27,164.48,13250.0,164.43,164.78,164.27,164.48,13250.0
2020-11-04 11:20:00,164.58,165.17,164.45,164.85,11073.0,164.58,165.17,164.45,164.85,11073.0
2020-11-04 11:30:00,164.88,165.34,164.88,164.99,7855.0,164.88,165.34,164.88,164.99,7855.0
2020-11-04 11:40:00,165.01,165.64,165.01,165.63,8600.0,165.01,165.64,165.01,165.63,8600.0
2020-11-04 11:50:00,165.6,166.0,165.46,165.9,20955.0,165.6,166.0,165.46,165.9,20955.0
2020-11-04 12:00:00,165.84,166.0,165.43,165.68,53710.0,165.84,166.0,165.43,165.68,53710.0
2020-11-04 12:10:00,165.67,166.22,165.5,166.09,16477.0,165.67,166.22,165.5,166.09,16477.0
2020-11-04 12:20:00,166.09,166.35,165.89,166.18,10371.0,166.09,166.35,165.89,166.18,10371.0
2020-11-04 12:30:00,166.3,166.31,165.82,166.07,9276.0,166.3,166.31,165.82,166.07,9276.0
2020-11-04 12:40:00,166.23,166.3,166.06,166.29,11036.0,166.23,166.3,166.06,166.29,11036.0
2020-11-04 12:50:00,166.28,166.55,166.05,166.38,17449.0,166.28,166.55,166.05,166.38,17449.0
2020-11-04 13:00:00,166.34,166.42,165.61,165.89,26567.0,166.34,166.42,165.61,165.89,26567.0
2020-11-04 13:10:00,165.9,166.2,165.73,166.01,23531.0,165.9,166.2,165.73,166.01,23531.0
2020-11-04 13:20:00,165.95,166.4,165.84,166.0,30121.0,165.95,166.4,165.84,166.0,30121.0
2020-11-04 13:30:00,166.05,166.59,165.9,165.9,22248.0,166.05,166.59,165.9,165.9,22248.0
2020-11-04 13:40:00,165.85,165.85,164.36,164.36,18494.0,165.85,165.85,164.36,164.36,18494.0
2020-11-04 13:50:00,164.41,164.69,164.25,164.52,9644.0,164.41,164.69,164.25,164.52,9644.0
2020-11-04 14:00:00,164.58,165.23,164.53,164.72,11190.0,164.58,165.23,164.53,164.72,11190.0
2020-11-04 14:10:00,164.84,165.37,164.82,164.82,12825.0,164.84,165.37,164.82,164.82,12825.0
2020-11-04 14:20:00,164.8,165.01,164.64,164.64,13243.0,164.8,165.01,164.64,164.64,13243.0
2020-11-04 14:30:00,164.61,164.61,164.19,164.3,9249.0,164.61,164.61,164.19,164.3,9249.0
2020-11-04 14:40:00,164.21,164.25,163.79,164.04,14615.0,164.21,164.25,163.79,164.04,14615.0
2020-11-04 14:50:00,164.0,164.28,163.91,163.94,11023.0,164.0,164.28,163.91,163.94,11023.0
2020-11-04 15:00:00,164.0,164.43,163.6,163.89,16160.0,164.0,164.43,163.6,163.89,16160.0
2020-11-04 15:10:00,163.89,163.94,163.34,163.34,11692.0,163.89,163.94,163.34,163.34,11692.0
2020-11-04 15:20:00,163.36,163.94,163.29,163.59,11704.0,163.36,163.94,163.29,163.59,11704.0
2020-11-04 15:30:00,163.63,163.98,163.51,163.82,12098.0,163.63,163.98,163.51,163.82,12098.0
2020-11-04 15:40:00,163.72,163.82,163.22,163.57,22804.0,163.72,163.82,163.22,163.57,22804.0
2020-11-04 15:50:00,163.45,164.06,163.38,163.61,48138.0,163.45,164.06,163.38,163.61,48138.0
2020-11-05 09:30:00,167.1,167.37,164.65,166.41,68505.0,167.1,167.37,164.65,166.41,68505.0
2020-11-05 09:40:00,166.36,166.36,165.26,166.29,29967.0,166.36,166.36,165.26,166.29,29967.0
2020-11-05 09:50:00,166.45,168.07,166.45,167.66,49043.0,166.45,168.07,166.45,167.66,49043.0
2020-11-05 10:00:00,167.64,168.99,167.48,168.99,37049.0,167.64,168.99,167.48,168.99,37049.0
2020-11-05 10:10:00,168.88,169.0,168.37,168.63,22771.0,168.88,169.0,168.37,168.63,22771.0
2020-11-05 10:20:00,168.57,168.68,167.3,167.63,24659.0,168.57,168.68,167.3,167.63,24659.0
2020-11-05 10:30:00,167.63,168.48,167.43,167.65,26217.0,167.63,168.48,167.43,167.65,26217.0
2020-11-05 10:40:00,167.53,168.34,166.65,168.07,39179.0,167.53,168.34,166.65,168.07,39179.0
2020-11-05 10:50:00,168.18,168.9,168.04,168.39,18344.0,168.18,168.9,168.04,168.39,18344.0
2020-11-05 11:00:00,168.49,168.97,168.3,168.42,14949.0,168.49,168.97,168.3,168.42,14949.0
2020-11-05 11:10:00,168.33,168.97,168.31,168.6,27496.0,168.33,168.97,168.31,168.6,27496.0
2020-11-05 11:20:00,168.56,169.04,168.3,169.04,37267.0,168.56,169.04,168.3,169.04,37267.0
2020-11-05 11:30:00,169.14,169.44,168.6,168.84,36806.0,169.14,169.44,168.6,168.84,36806.0
2020-11-05 11:40:00,168.77,169.6,168.68,169.39,45350.0,168.77,169.6,168.68,169.39,45350.0
2020-11-05 11:50:00,169.4,169.67,169.19,169.34,33892.0,169.4,169.67,169.19,169.34,33892.0
2020-11-05 12:00:00,169.38,169.84,169.15,169.64,76689.0,169.38,169.84,169.15,169.64,76689.0
2020-11-05 12:10:00,169.63,169.9,169.48,169.9,49961.0,169.63,169.9,169.48,169.9,49961.0
2020-11-05 12:20:00,169.9,169.94,169.2,169.26,78150.0,169.9,169.94,169.2,169.26,78150.0
2020-11-05 12:30:00,169.25,169.91,169.2,169.65,59912.0,169.25,169.91,169.2,169.65,59912.0
2020-11-05 12:40:00,169.59,170.13,169.5,170.13,21423.0,169.59,170.13,169.5,170.13,21423.0
2020-11-05 12:50:00,170.14,170.58,170.09,170.4,13214.0,170.14,170.58,170.09,170.4,13214.0
2020-11-05 13:00:00,170.48,170.78,170.36,170.73,16416.0,170.48,170.78,170.36,170.73,16416.0
2020-11-05 13:10:00,170.73,171.07,170.5,171.06,29825.0,170.73,171.07,170.5,171.06,29825.0
2020-11-05 13:20:00,171.06,171.07,170.75,170.87,44055.0,171.06,171.07,170.75,170.87,44055.0
2020-11-05 13:30:00,170.87,171.5,170.69,171.44,44367.0,170.87,171.5,170.69,171.44,44367.0
2020-11-05 13:40:00,171.44,171.54,171.05,171.21,77593.0,171.44,171.54,171.05,171.21,77593.0
2020-11-05 13:50:00,171.27,171.44,170.15,170.29,50825.0,171.27,171.44,170.15,170.29,50825.0
2020-11-05 14:00:00,170.28,170.5,169.79,170.18,16449.0,170.28,170.5,169.79,170.18,16449.0
2020-11-05 14:10:00,170.12,170.45,170.12,170.44,12795.0,170.12,170.45,170.12,170.44,12795.0
2020-11-05 14:20:00,170.37,170.43,169.57,169.89,25412.0,170.37,170.43,169.57,169.89,25412.0
2020-11-05 14:30:00,169.91,170.0,169.33,169.48,20871.0,169.91,170.0,169.33,169.48,20871.0
2020-11-05 14:40:00,169.59,170.04,169.59,169.9,13556.0,169.59,170.04,169.59,169.9,13556.0
2020-11-05 14:50:00,170.03,170.32,170.0,170.19,10432.0,170.03,170.32,170.0,170.19,10432.0
2020-11-05 15:00:00,170.28,170.38,170.08,170.2,38221.0,170.28,170.38,170.08,170.2,38221.0
2020-11-05 15:10:00,170.2,170.21,169.25,169.59,18811.0,170.2,170.21,169.25,169.59,18811.0
2020-11-05 15:20:00,169.59,169.84,169.18,169.31,28737.0,169.59,169.84,169.18,169.31,28737.0
2020-11-05 15:30:00,169.43,169.43,168.67,168.68,33453.0,169.43,169.43,168.67,168.68,33453.0
2020-11-05 15:40:00,168.65,168.78,168.05,168.15,43438.0,168.65,168.78,168.05,168.15,43438.0
2020-11-05 15:50:00,168.14,169.0,168.09,168.72,91295.0,168.14,169.0,168.09,168.72,91295.0
2020-11-06 09:30:00,172.88,172.88,165.21,167.04,227741.0,172.88,172.88,165.21,167.04,227741.0
2020-11-06 09:40:00,166.54,167.62,165.17,165.54,117157.0,166.54,167.62,165.17,165.54,117157.0
2020-11-06 09:50:00,165.52,165.99,164.24,165.89,137438.0,165.52,165.99,164.24,165.89,137438.0
2020-11-06 10:00:00,165.75,167.78,165.64,167.68,79099.0,165.75,167.78,165.64,167.68,79099.0
2020-11-06 10:10:00,167.77,168.59,167.5,168.15,56318.0,167.77,168.59,167.5,168.15,56318.0
2020-11-06 10:20:00,168.16,171.47,168.1,170.72,67702.0,168.16,171.47,168.1,170.72,67702.0
2020-11-06 10:30:00,170.71,171.27,169.79,170.0,80561.0,170.71,171.27,169.79,170.0,80561.0
2020-11-06 10:40:00,169.9,170.37,169.19,169.34,42506.0,169.9,170.37,169.19,169.34,42506.0
2020-11-06 10:50:00,169.43,169.69,168.37,168.43,57252.0,169.43,169.69,168.37,168.43,57252.0
2020-11-06 11:00:00,168.36,170.26,168.03,170.16,44232.0,168.36,170.26,168.03,170.16,44232.0
2020-11-06 11:10:00,170.16,172.29,169.22,171.44,132734.0,170.16,172.29,169.22,171.44,132734.0
2020-11-06 11:20:00,171.42,174.44,171.06,173.97,169462.0,171.42,174.44,171.06,173.97,169462.0
2020-11-06 11:30:00,174.12,175.84,174.1,175.58,83357.0,174.12,175.84,174.1,175.58,83357.0
2020-11-06 11:40:00,175.54,176.0,174.69,174.75,45617.0,175.54,176.0,174.69,174.75,45617.0
2020-11-06 11:50:00,174.43,177.68,174.31,177.34,86170.0,174.43,177.68,174.31,177.34,86170.0
2020-11-06 12:00:00,177.45,179.46,177.24,178.91,73497.0,177.45,179.46,177.24,178.91,73497.0
2020-11-06 12:10:00,179.02,179.17,176.73,176.97,74523.0,179.02,179.17,176.73,176.97,74523.0
2020-11-06 12:20:00,176.77,177.17,174.93,174.99,43678.0,176.77,177.17,174.93,174.99,43678.0
2020-11-06 12:30:00,174.99,175.47,174.1,174.47,27079.0,174.99,175.47,174.1,174.47,27079.0
2020-11-06 12:40:00,174.54,176.28,174.43,176.27,30422.0,174.54,176.28,174.43,176.27,30422.0
2020-11-06 12:50:00,176.1,176.36,174.6,175.06,23399.0,176.1,176.36,174.6,175.06,23399.0
2020-11-06 13:00:00,174.94,175.89,174.55,175.89,20269.0,174.94,175.89,174.55,175.89,20269.0
2020-11-06 13:10:00,175.89,176.82,175.85,176.65,24012.0,175.89,176.82,175.85,176.65,24012.0
2020-11-06 13:20:00,176.68,176.97,175.48,175.64,16944.0,176.68,176.97,175.48,175.64,16944.0
2020-11-06 13:30:00,175.63,175.9,174.79,175.49,58204.0,175.63,175.9,174.79,175.49,58204.0
2020-11-06 13:40:00,175.42,176.31,175.19,175.59,20165.0,175.42,176.31,175.19,175.59,20165.0
2020-11-06 13:50:00,175.44,176.08,175.28,175.95,10533.0,175.44,176.08,175.28,175.95,10533.0
2020-11-06 14:00:00,176.0,176.18,175.7,175.98,12357.0,176.0,176.18,175.7,175.98,12357.0
2020-11-06 14:10:00,176.04,176.15,175.56,176.03,13984.0,176.04,176.15,175.56,176.03,13984.0
2020-11-06 14:20:00,175.96,176.02,175.53,175.66,16680.0,175.96,176.02,175.53,175.66,16680.0
2020-11-06 14:30:00,175.71,176.0,175.61,175.8,14575.0,175.71,176.0,175.61,175.8,14575.0
2020-11-06 14:40:00,175.8,175.96,175.21,175.21,18196.0,175.8,175.96,175.21,175.21,18196.0
2020-11-06 14:50:00,175.22,175.58,175.13,175.28,33405.0,175.22,175.58,175.13,175.28,33405.0
2020-11-06 15:00:00,175.22,175.63,175.04,175.45,50603.0,175.22,175.63,175.04,175.45,50603.0
2020-11-06 15:10:00,175.36,175.82,175.25,175.79,35517.0,175.36,175.82,175.25,175.79,35517.0
2020-11-06 15:20:00,175.82,176.0,174.85,174.85,45869.0,175.82,176.0,174.85,174.85,45869.0
2020-11-06 15:30:00,174.8,175.71,174.79,175.03,36133.0,174.8,175.71,174.79,175.03,36133.0
2020-11-06 15:40:00,175.05,175.55,175.02,175.43,44069.0,175.05,175.55,175.02,175.43,44069.0
2020-11-06 15:50:00,175.29,175.69,175.08,175.35,106044.0,175.29,175.69,175.08,175.35,106044.0
2020-11-09 09:30:00,169.37,169.84,159.02,159.69,243823.0,169.37,169.84,159.02,159.69,243823.0
2020-11-09 09:40:00,159.65,161.29,156.16,161.22,156061.0,159.65,161.29,156.16,161.22,156061.0
2020-11-09 09:50:00,161.22,161.7,159.31,160.84,286821.0,161.22,161.7,159.31,160.84,286821.0
2020-11-09 10:00:00,161.06,165.53,160.88,163.88,77510.0,161.06,165.53,160.88,163.88,77510.0
2020-11-09 10:10:00,163.79,164.18,163.26,164.0,65271.0,163.79,164.18,163.26,164.0,65271.0
2020-11-09 10:20:00,163.9,163.9,162.66,163.12,72312.0,163.9,163.9,162.66,163.12,72312.0
2020-11-09 10:30:00,163.18,163.4,161.47,161.75,68686.0,163.18,163.4,161.47,161.75,68686.0
2020-11-09 10:40:00,161.7,161.74,160.35,160.35,73965.0,161.7,161.74,160.35,160.35,73965.0
2020-11-09 10:50:00,160.11,160.42,159.82,160.17,89547.0,160.11,160.42,159.82,160.17,89547.0
2020-11-09 11:00:00,160.17,162.9,159.82,161.5,61814.0,160.17,162.9,159.82,161.5,61814.0
2020-11-09 11:10:00,161.59,163.45,161.56,163.44,37114.0,161.59,163.45,161.56,163.44,37114.0
2020-11-09 11:20:00,163.49,164.63,163.26,164.24,49566.0,163.49,164.63,163.26,164.24,49566.0
2020-11-09 11:30:00,164.14,164.37,163.27,164.19,31485.0,164.14,164.37,163.27,164.19,31485.0
2020-11-09 11:40:00,164.09,164.09,162.88,162.88,26384.0,164.09,164.09,162.88,162.88,26384.0
2020-11-09 11:50:00,162.87,163.93,162.66,163.62,36180.0,162.87,163.93,162.66,163.62,36180.0
2020-11-09 12:00:00,163.67,164.31,163.41,164.07,29341.0,163.67,164.31,163.41,164.07,29341.0
2020-11-09 12:10:00,164.01,164.73,163.53,164.67,23369.0,164.01,164.73,163.53,164.67,23369.0
2020-11-09 12:20:00,164.68,165.78,164.67,165.5,28381.0,164.68,165.78,164.67,165.5,28381.0
2020-11-09 12:30:00,165.42,165.51,164.47,165.09,28784.0,165.42,165.51,164.47,165.09,28784.0
2020-11-09 12:40:00,165.0,165.03,164.47,164.61,17583.0,165.0,165.03,164.47,164.61,17583.0
2020-11-09 12:50:00,164.68,164.81,163.9,164.64,17712.0,164.68,164.81,163.9,164.64,17712.0
2020-11-09 13:00:00,164.64,165.41,164.64,165.18,28410.0,164.64,165.41,164.64,165.18,28410.0
2020-11-09 13:10:00,165.2,165.41,164.0,164.03,23715.0,165.2,165.41,164.0,164.03,23715.0
2020-11-09 13:20:00,164.17,164.42,163.9,164.09,16726.0,164.17,164.42,163.9,164.09,16726.0
2020-11-09 13:30:00,164.09,164.18,163.13,164.0,39483.0,164.09,164.18,163.13,164.0,39483.0
2020-11-09 13:40:00,164.0,164.11,163.21,163.74,20426.0,164.0,164.11,163.21,163.74,20426.0
2020-11-09 13:50:00,163.68,163.77,163.32,163.7,16345.0,163.68,163.77,163.32,163.7,16345.0
2020-11-09 14:00:00,163.71,163.72,162.64,162.73,19987.0,163.71,163.72,162.64,162.73,19987.0
2020-11-09 14:10:00,162.91,163.34,162.38,162.5,21510.0,162.91,163.34,162.38,162.5,21510.0
2020-11-09 14:20:00,162.49,162.59,161.48,161.65,25938.0,162.49,162.59,161.48,161.65,25938.0
2020-11-09 14:30:00,161.32,162.0,161.11,161.95,15838.0,161.32,162.0,161.11,161.95,15838.0
2020-11-09 14:40:00,161.9,162.71,161.77,162.65,27618.0,161.9,162.71,161.77,162.65,27618.0
2020-11-09 14:50:00,162.61,162.65,161.99,162.34,20277.0,162.61,162.65,161.99,162.34,20277.0
2020-11-09 15:00:00,162.39,162.76,162.31,162.76,19165.0,162.39,162.76,162.31,162.76,19165.0
2020-11-09 15:10:00,162.77,162.77,162.05,162.09,23922.0,162.77,162.77,162.05,162.09,23922.0
2020-11-09 15:20:00,162.09,162.2,161.57,161.69,35263.0,162.09,162.2,161.57,161.69,35263.0
2020-11-09 15:30:00,161.68,161.95,161.6,161.81,61952.0,161.68,161.95,161.6,161.81,61952.0
2020-11-09 15:40:00,161.82,161.87,160.8,160.84,59859.0,161.82,161.87,160.8,160.84,59859.0
2020-11-09 15:50:00,160.88,160.9,159.91,159.98,181006.0,160.88,160.9,159.91,159.98,181006.0
2020-11-10 09:30:00,157.85,157.98,154.8,155.83,123527.0,157.85,157.98,154.8,155.83,123527.0
2020-11-10 09:40:00,155.84,156.31,154.07,154.22,99065.0,155.84,156.31,154.07,154.22,99065.0
2020-11-10 09:50:00,154.11,154.77,153.67,154.08,134285.0,154.11,154.77,153.67,154.08,134285.0
2020-11-10 10:00:00,154.09,154.38,153.91,154.05,109967.0,154.09,154.38,153.91,154.05,109967.0
2020-11-10 10:10:00,154.06,154.1,152.88,153.04,87710.0,154.06,154.1,152.88,153.04,87710.0
2020-11-10 10:20:00,152.99,155.73,152.99,155.58,95322.0,152.99,155.73,152.99,155.58,95322.0
2020-11-10 10:30:00,155.65,156.11,154.46,154.56,125728.0,155.65,156.11,154.46,154.56,125728.0
2020-11-10 10:40:00,154.57,155.46,154.56,155.0,64904.0,154.57,155.46,154.56,155.0,64904.0
2020-11-10 10:50:00,154.99,155.14,153.84,153.93,72686.0,154.99,155.14,153.84,153.93,72686.0
2020-11-10 11:00:00,153.99,154.72,153.99,154.41,50184.0,153.99,154.72,153.99,154.41,50184.0
2020-11-10 11:10:00,154.41,154.5,153.5,153.83,96908.0,154.41,154.5,153.5,153.83,96908.0
2020-11-10 11:20:00,153.85,154.31,153.62,154.15,74157.0,153.85,154.31,153.62,154.15,74157.0
2020-11-10 11:30:00,154.19,154.6,153.6,153.6,94678.0,154.19,154.6,153.6,153.6,94678.0
2020-11-10 11:40:00,153.58,155.84,153.57,155.66,168621.0,153.58,155.84,153.57,155.66,168621.0
2020-11-10 11:50:00,155.65,155.73,154.62,155.25,31624.0,155.65,155.73,154.62,155.25,31624.0
2020-11-10 12:00:00,155.16,155.61,155.07,155.46,53254.0,155.16,155.61,155.07,155.46,53254.0
2020-11-10 12:10:00,155.48,155.7,155.15,155.57,63674.0,155.48,155.7,155.15,155.57,63674.0
2020-11-10 12:20:00,155.57,156.46,155.52,155.78,53411.0,155.57,156.46,155.52,155.78,53411.0
2020-11-10 12:30:00,155.83,156.3,155.82,156.08,50063.0,155.83,156.3,155.82,156.08,50063.0
2020-11-10 12:40:00,156.08,156.31,155.83,155.84,19086.0,156.08,156.31,155.83,155.84,19086.0
2020-11-10 12:50:00,155.84,155.92,155.5,155.57,14121.0,155.84,155.92,155.5,155.57,14121.0
2020-11-10 13:00:00,155.6,156.2,155.58,156.2,22308.0,155.6,156.2,155.58,156.2,22308.0
2020-11-10 13:10:00,156.2,156.25,155.86,156.13,22557.0,156.2,156.25,155.86,156.13,22557.0
2020-11-10 13:20:00,156.2,156.2,154.88,154.92,20113.0,156.2,156.2,154.88,154.92,20113.0
2020-11-10 13:30:00,154.91,154.91,154.09,154.81,15935.0,154.91,154.91,154.09,154.81,15935.0
2020-11-10 13:40:00,154.81,156.07,154.81,156.07,25614.0,154.81,156.07,154.81,156.07,25614.0
2020-11-10 13:50:00,156.06,156.24,155.87,155.97,25699.0,156.06,156.24,155.87,155.97,25699.0
2020-11-10 14:00:00,156.03,156.3,155.84,156.07,31206.0,156.03,156.3,155.84,156.07,31206.0
2020-11-10 14:10:00,156.07,156.08,154.88,154.95,15713.0,156.07,156.08,154.88,154.95,15713.0
2020-11-10 14:20:00,154.96,155.15,154.28,154.76,25258.0,154.96,155.15,154.28,154.76,25258.0
2020-11-10 14:30:00,154.84,155.1,154.31,154.73,26027.0,154.84,155.1,154.31,154.73,26027.0
2020-11-10 14:40:00,154.83,154.97,154.06,154.35,22895.0,154.83,154.97,154.06,154.35,22895.0
2020-11-10 14:50:00,154.34,154.81,154.34,154.73,14100.0,154.34,154.81,154.34,154.73,14100.0
2020-11-10 15:00:00,154.68,154.98,154.54,154.78,34716.0,154.68,154.98,154.54,154.78,34716.0
2020-11-10 15:10:00,154.84,155.54,154.71,155.52,20015.0,154.84,155.54,154.71,155.52,20015.0
2020-11-10 15:20:00,155.68,155.94,155.46,155.93,19616.0,155.68,155.94,155.46,155.93,19616.0
2020-11-10 15:30:00,155.97,156.15,155.53,155.62,26641.0,155.97,156.15,155.53,155.62,26641.0
2020-11-10 15:40:00,155.65,156.31,155.65,155.75,36203.0,155.65,156.31,155.65,155.75,36203.0
2020-11-10 15:50:00,155.78,155.94,154.57,154.85,142811.0,155.78,155.94,154.57,154.85,142811.0
2020-11-11 09:30:00,157.21,158.99,156.72,158.91,54357.0,157.21,158.99,156.72,158.91,54357.0
2020-11-11 09:40:00,158.58,159.33,157.6,158.42,35892.0,158.58,159.33,157.6,158.42,35892.0
2020-11-11 09:50:00,158.56,158.65,156.51,156.96,41299.0,158.56,158.65,156.51,156.96,41299.0
2020-11-11 10:00:00,156.93,157.39,156.53,157.2,41280.0,156.93,157.39,156.53,157.2,41280.0
2020-11-11 10:10:00,157.3,158.88,157.24,158.56,20340.0,157.3,158.88,157.24,158.56,20340.0
2020-11-11 10:20:00,158.43,159.05,158.22,158.73,15446.0,158.43,159.05,158.22,158.73,15446.0
2020-11-11 10:30:00,158.82,159.25,158.5,158.57,14410.0,158.82,159.25,158.5,158.57,14410.0
2020-11-11 10:40:00,158.59,158.99,158.1,158.45,14928.0,158.59,158.99,158.1,158.45,14928.0
2020-11-11 10:50:00,158.57,159.27,158.4,159.03,35980.0,158.57,159.27,158.4,159.03,35980.0
2020-11-11 11:00:00,159.03,159.6,158.69,159.45,19306.0,159.03,159.6,158.69,159.45,19306.0
2020-11-11 11:10:00,159.64,159.89,159.44,159.59,11818.0,159.64,159.89,159.44,159.59,11818.0
2020-11-11 11:20:00,159.7,159.73,158.0,158.16,17396.0,159.7,159.73,158.0,158.16,17396.0
2020-11-11 11:30:00,158.08,158.93,158.07,158.93,17107.0,158.08,158.93,158.07,158.93,17107.0
2020-11-11 11:40:00,158.93,159.86,158.88,159.68,14327.0,158.93,159.86,158.88,159.68,14327.0
2020-11-11 11:50:00,159.7,159.8,159.31,159.74,15294.0,159.7,159.8,159.31,159.74,15294.0
2020-11-11 12:00:00,159.66,160.44,159.65,160.44,20242.0,159.66,160.44,159.65,160.44,20242.0
2020-11-11 12:10:00,160.45,160.61,159.73,159.76,18181.0,160.45,160.61,159.73,159.76,18181.0
2020-11-11 12:20:00,159.87,159.95,159.5,159.95,10580.0,159.87,159.95,159.5,159.95,10580.0
2020-11-11 12:30:00,159.95,159.95,159.63,159.72,16003.0,159.95,159.95,159.63,159.72,16003.0
2020-11-11 12:40:00,159.8,159.9,159.47,159.83,9251.0,159.8,159.9,159.47,159.83,9251.0
2020-11-11 12:50:00,159.72,159.86,159.64,159.65,10400.0,159.72,159.86,159.64,159.65,10400.0
2020-11-11 13:00:00,159.61,159.86,159.53,159.74,25947.0,159.61,159.86,159.53,159.74,25947.0
2020-11-11 13:10:00,159.81,160.14,159.59,159.68,13409.0,159.81,160.14,159.59,159.68,13409.0
2020-11-11 13:20:00,159.64,159.86,159.55,159.74,14092.0,159.64,159.86,159.55,159.74,14092.0
2020-11-11 13:30:00,159.88,160.56,159.84,160.46,13649.0,159.88,160.56,159.84,160.46,13649.0
2020-11-11 13:40:00,160.42,160.47,159.6,159.6,12430.0,160.42,160.47,159.6,159.6,12430.0
2020-11-11 13:50:00,159.62,159.64,159.34,159.53,11901.0,159.62,159.64,159.34,159.53,11901.0
2020-11-11 14:00:00,159.55,160.15,159.44,160.11,12650.0,159.55,160.15,159.44,160.11,12650.0
2020-11-11 14:10:00,160.22,160.5,160.0,160.1,13793.0,160.22,160.5,160.0,160.1,13793.0
2020-11-11 14:20:00,160.12,160.33,160.0,160.22,13393.0,160.12,160.33,160.0,160.22,13393.0
2020-11-11 14:30:00,160.26,160.79,160.1,160.72,20557.0,160.26,160.79,160.1,160.72,20557.0
2020-11-11 14:40:00,160.66,160.67,160.11,160.19,16305.0,160.66,160.67,160.11,160.19,16305.0
2020-11-11 14:50:00,160.23,160.31,159.9,160.13,20258.0,160.23,160.31,159.9,160.13,20258.0
2020-11-11 15:00:00,160.14,160.92,160.11,160.9,35007.0,160.14,160.92,160.11,160.9,35007.0
2020-11-11 15:10:00,160.94,161.25,160.83,161.12,24062.0,160.94,161.25,160.83,161.12,24062.0
2020-11-11 15:20:00,161.08,161.55,160.91,161.28,36308.0,161.08,161.55,160.91,161.28,36308.0
2020-11-11 15:30:00,161.27,161.8,161.11,161.57,47852.0,161.27,161.8,161.11,161.57,47852.0
2020-11-11 15:40:00,161.55,161.81,161.38,161.7,45011.0,161.55,161.81,161.38,161.7,45011.0
2020-11-11 15:50:00,161.75,161.75,161.18,161.57,116995.0,161.75,161.75,161.18,161.57,116995.0
2020-11-12 09:30:00,162.67,163.93,161.85,162.99,39658.0,162.67,163.93,161.85,162.99,39658.0
2020-11-12 09:40:00,163.31,163.99,162.23,162.61,23709.0,163.31,163.99,162.23,162.61,23709.0
2020-11-12 09:50:00,162.67,163.13,161.28,161.38,49655.0,162.67,163.13,161.28,161.38,49655.0
2020-11-12 10:00:00,161.4,161.76,160.59,160.63,50276.0,161.4,161.76,160.59,160.63,50276.0
2020-11-12 10:10:00,160.62,160.69,160.21,160.55,39888.0,160.62,160.69,160.21,160.55,39888.0
2020-11-12 10:20:00,160.55,160.63,159.73,159.96,21864.0,160.55,160.63,159.73,159.96,21864.0
2020-11-12 10:30:00,159.96,160.38,159.89,159.93,31031.0,159.96,160.38,159.89,159.93,31031.0
2020-11-12 10:40:00,159.95,160.04,159.8,159.96,22607.0,159.95,160.04,159.8,159.96,22607.0
2020-11-12 10:50:00,160.0,160.02,159.68,159.93,47512.0,160.0,160.02,159.68,159.93,47512.0
2020-11-12 11:00:00,160.0,161.05,159.97,160.89,28213.0,160.0,161.05,159.97,160.89,28213.0
2020-11-12 11:10:00,160.95,161.87,160.85,161.85,42159.0,160.95,161.87,160.85,161.85,42159.0
2020-11-12 11:20:00,161.87,162.02,161.42,161.51,15670.0,161.87,162.02,161.42,161.51,15670.0
2020-11-12 11:30:00,161.56,161.68,161.26,161.58,9352.0,161.56,161.68,161.26,161.58,9352.0
2020-11-12 11:40:00,161.57,161.7,161.3,161.42,24104.0,161.57,161.7,161.3,161.42,24104.0
2020-11-12 11:50:00,161.42,161.6,160.96,161.52,21759.0,161.42,161.6,160.96,161.52,21759.0
2020-11-12 12:00:00,161.52,161.62,161.26,161.43,14728.0,161.52,161.62,161.26,161.43,14728.0
2020-11-12 12:10:00,161.37,161.6,161.27,161.58,9473.0,161.37,161.6,161.27,161.58,9473.0
2020-11-12 12:20:00,161.52,161.7,161.33,161.53,5685.0,161.52,161.7,161.33,161.53,5685.0
2020-11-12 12:30:00,161.46,161.84,161.34,161.57,12981.0,161.46,161.84,161.34,161.57,12981.0
2020-11-12 12:40:00,161.56,161.62,160.76,160.76,17710.0,161.56,161.62,160.76,160.76,17710.0
2020-11-12 12:50:00,160.84,161.31,160.8,161.09,19231.0,160.84,161.31,160.8,161.09,19231.0
2020-11-12 13:00:00,161.11,161.5,161.03,161.42,8650.0,161.11,161.5,161.03,161.42,8650.0
2020-11-12 13:10:00,161.41,161.41,160.85,161.18,9106.0,161.41,161.41,160.85,161.18,9106.0
2020-11-12 13:20:00,161.15,161.29,160.71,161.0,11572.0,161.15,161.29,160.71,161.0,11572.0
2020-11-12 13:30:00,160.9,161.17,160.8,161.12,11478.0,160.9,161.17,160.8,161.12,11478.0
2020-11-12 13:40:00,161.09,161.13,160.33,160.38,14379.0,161.09,161.13,160.33,160.38,14379.0
2020-11-12 13:50:00,160.42,161.19,160.42,161.19,10874.0,160.42,161.19,160.42,161.19,10874.0
2020-11-12 14:00:00,161.11,161.28,160.8,160.8,6908.0,161.11,161.28,160.8,160.8,6908.0
2020-11-12 14:10:00,160.78,160.91,160.18,160.27,15458.0,160.78,160.91,160.18,160.27,15458.0
2020-11-12 14:20:00,160.26,160.48,159.95,160.44,22940.0,160.26,160.48,159.95,160.44,22940.0
2020-11-12 14:30:00,160.37,160.8,160.36,160.75,15811.0,160.37,160.8,160.36,160.75,15811.0
2020-11-12 14:40:00,160.75,160.75,160.14,160.49,12624.0,160.75,160.75,160.14,160.49,12624.0
2020-11-12 14:50:00,160.49,160.75,160.02,160.37,14306.0,160.49,160.75,160.02,160.37,14306.0
2020-11-12 15:00:00,160.38,160.4,159.96,160.14,15781.0,160.38,160.4,159.96,160.14,15781.0
2020-11-12 15:10:00,160.19,160.42,160.03,160.17,16607.0,160.19,160.42,160.03,160.17,16607.0
2020-11-12 15:20:00,160.21,160.25,159.59,159.97,32169.0,160.21,160.25,159.59,159.97,32169.0
2020-11-12 15:30:00,159.96,160.1,159.79,159.89,25281.0,159.96,160.1,159.79,159.89,25281.0
2020-11-12 15:40:00,159.91,160.13,159.58,160.1,40041.0,159.91,160.13,159.58,160.1,40041.0
2020-11-12 15:50:00,159.95,160.36,159.94,160.31,89278.0,159.95,160.36,159.94,160.31,89278.0
2020-11-13 09:30:00,160.2,161.74,159.4,161.14,31320.0,160.2,161.74,159.4,161.14,31320.0
2020-11-13 09:40:00,161.15,161.89,161.0,161.0,14045.0,161.15,161.89,161.0,161.0,14045.0
2020-11-13 09:50:00,161.0,161.94,160.73,161.18,16976.0,161.0,161.94,160.73,161.18,16976.0
2020-11-13 10:00:00,161.21,161.64,160.38,160.4,12666.0,161.21,161.64,160.38,160.4,12666.0
2020-11-13 10:10:00,160.42,161.08,160.31,160.61,9470.0,160.42,161.08,160.31,160.61,9470.0
2020-11-13 10:20:00,160.78,161.4,160.78,161.18,12649.0,160.78,161.4,160.78,161.18,12649.0
2020-11-13 10:30:00,160.98,161.35,160.97,161.04,8311.0,160.98,161.35,160.97,161.04,8311.0
2020-11-13 10:40:00,161.15,161.6,161.13,161.6,10780.0,161.15,161.6,161.13,161.6,10780.0
2020-11-13 10:50:00,161.59,161.6,160.79,161.03,10010.0,161.59,161.6,160.79,161.03,10010.0
2020-11-13 11:00:00,161.1,161.62,161.04,161.32,6182.0,161.1,161.62,161.04,161.32,6182.0
2020-11-13 11:10:00,161.34,161.41,160.86,161.2,8621.0,161.34,161.41,160.86,161.2,8621.0
2020-11-13 11:20:00,161.22,161.63,161.22,161.46,12379.0,161.22,161.63,161.22,161.46,12379.0
2020-11-13 11:30:00,161.5,161.67,161.3,161.6,7666.0,161.5,161.67,161.3,161.6,7666.0
2020-11-13 11:40:00,161.63,162.25,161.61,162.23,9846.0,161.63,162.25,161.61,162.23,9846.0
2020-11-13 11:50:00,162.31,162.4,161.84,161.92,13416.0,162.31,162.4,161.84,161.92,13416.0
2020-11-13 12:00:00,161.98,162.2,161.9,162.07,8637.0,161.98,162.2,161.9,162.07,8637.0
2020-11-13 12:10:00,162.05,162.26,161.84,162.06,7211.0,162.05,162.26,161.84,162.06,7211.0
2020-11-13 12:20:00,161.96,162.25,161.74,162.0,8710.0,161.96,162.25,161.74,162.0,8710.0
2020-11-13 12:30:00,162.06,162.13,161.92,162.09,7969.0,162.06,162.13,161.92,162.09,7969.0
2020-11-13 12:40:00,162.14,162.35,162.0,162.26,9167.0,162.14,162.35,162.0,162.26,9167.0
2020-11-13 12:50:00,162.19,162.29,161.84,162.15,6259.0,162.19,162.29,161.84,162.15,6259.0
2020-11-13 13:00:00,162.14,162.5,162.05,162.47,12705.0,162.14,162.5,162.05,162.47,12705.0
2020-11-13 13:10:00,162.48,162.84,162.44,162.75,13053.0,162.48,162.84,162.44,162.75,13053.0
2020-11-13 13:20:00,162.8,162.89,162.65,162.73,12051.0,162.8,162.89,162.65,162.73,12051.0
2020-11-13 13:30:00,162.77,162.86,162.0,162.2,11445.0,162.77,162.86,162.0,162.2,11445.0
2020-11-13 13:40:00,162.18,162.2,161.92,162.11,5101.0,162.18,162.2,161.92,162.11,5101.0
2020-11-13 13:50:00,162.16,162.3,161.91,161.91,4770.0,162.16,162.3,161.91,161.91,4770.0
2020-11-13 14:00:00,161.75,162.29,161.51,162.29,12331.0,161.75,162.29,161.51,162.29,12331.0
2020-11-13 14:10:00,162.31,162.48,162.09,162.33,8588.0,162.31,162.48,162.09,162.33,8588.0
2020-11-13 14:20:00,162.45,162.66,162.34,162.58,7830.0,162.45,162.66,162.34,162.58,7830.0
2020-11-13 14:30:00,162.5,162.56,162.32,162.5,4289.0,162.5,162.56,162.32,162.5,4289.0
2020-11-13 14:40:00,162.42,162.49,162.22,162.31,7106.0,162.42,162.49,162.22,162.31,7106.0
2020-11-13 14:50:00,162.31,162.4,162.12,162.27,9183.0,162.31,162.4,162.12,162.27,9183.0
2020-11-13 15:00:00,162.28,162.44,162.11,162.26,8393.0,162.28,162.44,162.11,162.26,8393.0
2020-11-13 15:10:00,162.25,162.44,162.14,162.27,11413.0,162.25,162.44,162.14,162.27,11413.0
2020-11-13 15:20:00,162.22,162.37,162.12,162.16,14662.0,162.22,162.37,162.12,162.16,14662.0
2020-11-13 15:30:00,162.18,162.51,162.09,162.45,14111.0,162.18,162.51,162.09,162.45,14111.0
2020-11-13 15:40:00,162.5,162.51,162.09,162.2,22248.0,162.5,162.51,162.09,162.2,22248.0
2020-11-13 15:50:00,162.13,162.16,161.66,161.75,184868.0,162.13,162.16,161.66,161.75,184868.0
2020-11-16 09:30:00,161.35,161.64,159.56,160.46,58757.0,161.35,161.64,159.56,160.46,58757.0
2020-11-16 09:40:00,160.52,161.53,159.98,161.49,24556.0,160.52,161.53,159.98,161.49,24556.0
2020-11-16 09:50:00,161.49,161.84,160.42,161.21,18010.0,161.49,161.84,160.42,161.21,18010.0
2020-11-16 10:00:00,161.05,161.71,160.99,161.35,16706.0,161.05,161.71,160.99,161.35,16706.0
2020-11-16 10:10:00,161.35,161.35,160.43,160.7,18686.0,161.35,161.35,160.43,160.7,18686.0
2020-11-16 10:20:00,160.54,160.77,160.06,160.13,22183.0,160.54,160.77,160.06,160.13,22183.0
2020-11-16 10:30:00,160.14,160.3,159.67,159.92,16941.0,160.14,160.3,159.67,159.92,16941.0
2020-11-16 10:40:00,159.82,160.38,159.57,160.15,13826.0,159.82,160.38,159.57,160.15,13826.0
2020-11-16 10:50:00,160.17,160.43,159.93,160.37,18269.0,160.17,160.43,159.93,160.37,18269.0
2020-11-16 11:00:00,160.34,160.59,160.14,160.21,20396.0,160.34,160.59,160.14,160.21,20396.0
2020-11-16 11:10:00,160.22,160.98,160.11,160.7,12907.0,160.22,160.98,160.11,160.7,12907.0
2020-11-16 11:20:00,160.86,161.13,160.64,161.05,11742.0,160.86,161.13,160.64,161.05,11742.0
2020-11-16 11:30:00,161.06,161.12,160.63,160.84,6924.0,161.06,161.12,160.63,160.84,6924.0
2020-11-16 11:40:00,160.9,160.91,160.2,160.44,7699.0,160.9,160.91,160.2,160.44,7699.0
2020-11-16 11:50:00,160.57,160.57,160.06,160.28,12728.0,160.57,160.57,160.06,160.28,12728.0
2020-11-16 12:00:00,160.27,160.88,160.27,160.39,11191.0,160.27,160.88,160.27,160.39,11191.0
2020-11-16 12:10:00,160.4,160.66,160.35,160.62,7231.0,160.4,160.66,160.35,160.62,7231.0
2020-11-16 12:20:00,160.58,160.93,160.34,160.65,15822.0,160.58,160.93,160.34,160.65,15822.0
2020-11-16 12:30:00,160.63,160.69,160.32,160.57,8745.0,160.63,160.69,160.32,160.57,8745.0
2020-11-16 12:40:00,160.55,160.77,160.33,160.72,14999.0,160.55,160.77,160.33,160.72,14999.0
2020-11-16 12:50:00,160.77,160.9,160.55,160.84,10888.0,160.77,160.9,160.55,160.84,10888.0
2020-11-16 13:00:00,160.85,161.04,160.6,160.9,10180.0,160.85,161.04,160.6,160.9,10180.0
2020-11-16 13:10:00,160.95,161.35,160.9,161.32,8166.0,160.95,161.35,160.9,161.32,8166.0
2020-11-16 13:20:00,161.37,161.47,160.87,161.11,9693.0,161.37,161.47,160.87,161.11,9693.0
2020-11-16 13:30:00,160.92,161.26,160.75,161.23,9920.0,160.92,161.26,160.75,161.23,9920.0
2020-11-16 13:40:00,161.18,161.18,160.88,160.89,7940.0,161.18,161.18,160.88,160.89,7940.0
2020-11-16 13:50:00,160.96,161.46,160.96,161.22,9071.0,160.96,161.46,160.96,161.22,9071.0
2020-11-16 14:00:00,161.23,161.4,160.98,161.36,9849.0,161.23,161.4,160.98,161.36,9849.0
2020-11-16 14:10:00,161.41,161.78,161.35,161.48,8810.0,161.41,161.78,161.35,161.48,8810.0
2020-11-16 14:20:00,161.47,161.9,161.38,161.81,9887.0,161.47,161.9,161.38,161.81,9887.0
2020-11-16 14:30:00,161.81,162.1,161.79,161.93,24546.0,161.81,162.1,161.79,161.93,24546.0
2020-11-16 14:40:00,161.88,162.15,161.65,161.77,20268.0,161.88,162.15,161.65,161.77,20268.0
2020-11-16 14:50:00,161.74,161.8,161.06,161.1,10745.0,161.74,161.8,161.06,161.1,10745.0
2020-11-16 15:00:00,161.16,161.5,160.98,161.5,14170.0,161.16,161.5,160.98,161.5,14170.0
2020-11-16 15:10:00,161.55,161.78,161.39,161.78,11049.0,161.55,161.78,161.39,161.78,11049.0
2020-11-16 15:20:00,161.65,162.12,161.61,161.93,12679.0,161.65,162.12,161.61,161.93,12679.0
2020-11-16 15:30:00,161.87,162.26,161.78,162.04,16206.0,161.87,162.26,161.78,162.04,16206.0
2020-11-16 15:40:00,162.08,162.48,162.06,162.37,19094.0,162.08,162.48,162.06,162.37,19094.0
2020-11-16 15:50:00,162.34,162.65,162.11,162.38,61256.0,162.34,162.65,162.11,162.38,61256.0
2020-11-17 09:30:00,162.35,163.38,161.78,162.9,34829.0,162.35,163.38,161.78,162.9,34829.0
2020-11-17 09:40:00,163.01,163.79,162.91,163.75,16523.0,163.01,163.79,162.91,163.75,16523.0
2020-11-17 09:50:00,163.74,164.95,163.6,164.5,23917.0,163.74,164.95,163.6,164.5,23917.0
2020-11-17 10:00:00,164.42,164.62,163.9,164.52,18441.0,164.42,164.62,163.9,164.52,18441.0
2020-11-17 10:10:00,164.46,164.72,163.8,163.8,20068.0,164.46,164.72,163.8,163.8,20068.0
2020-11-17 10:20:00,163.85,163.87,163.31,163.45,17496.0,163.85,163.87,163.31,163.45,17496.0
2020-11-17 10:30:00,163.54,163.83,163.25,163.27,12240.0,163.54,163.83,163.25,163.27,12240.0
2020-11-17 10:40:00,163.27,163.68,163.07,163.67,13290.0,163.27,163.68,163.07,163.67,13290.0
2020-11-17 10:50:00,163.64,163.74,163.25,163.45,5858.0,163.64,163.74,163.25,163.45,5858.0
2020-11-17 11:00:00,163.44,163.48,163.01,163.25,6066.0,163.44,163.48,163.01,163.25,6066.0
2020-11-17 11:10:00,163.19,163.36,162.86,163.16,11202.0,163.19,163.36,162.86,163.16,11202.0
2020-11-17 11:20:00,163.09,163.09,162.45,162.82,15708.0,163.09,163.09,162.45,162.82,15708.0
2020-11-17 11:30:00,162.83,162.84,162.47,162.77,10262.0,162.83,162.84,162.47,162.77,10262.0
2020-11-17 11:40:00,162.71,163.0,162.44,162.53,6432.0,162.71,163.0,162.44,162.53,6432.0
2020-11-17 11:50:00,162.45,162.45,162.1,162.14,16929.0,162.45,162.45,162.1,162.14,16929.0
2020-11-17 12:00:00,162.12,162.3,161.88,162.17,6467.0,162.12,162.3,161.88,162.17,6467.0
2020-11-17 12:10:00,162.1,162.67,162.04,162.34,5070.0,162.1,162.67,162.04,162.34,5070.0
2020-11-17 12:20:00,162.34,162.66,162.25,162.66,6489.0,162.34,162.66,162.25,162.66,6489.0
2020-11-17 12:30:00,162.71,162.92,162.58,162.84,7769.0,162.71,162.92,162.58,162.84,7769.0
2020-11-17 12:40:00,162.66,162.74,162.36,162.44,6661.0,162.66,162.74,162.36,162.44,6661.0
2020-11-17 12:50:00,162.5,163.1,162.5,163.08,18433.0,162.5,163.1,162.5,163.08,18433.0
2020-11-17 13:00:00,163.06,163.39,163.04,163.27,5140.0,163.06,163.39,163.04,163.27,5140.0
2020-11-17 13:10:00,163.28,163.49,163.19,163.31,4908.0,163.28,163.49,163.19,163.31,4908.0
2020-11-17 13:20:00,163.24,163.37,163.09,163.23,7473.0,163.24,163.37,163.09,163.23,7473.0
2020-11-17 13:30:00,163.34,163.43,163.02,163.24,11531.0,163.34,163.43,163.02,163.24,11531.0
2020-11-17 13:40:00,163.22,163.23,162.9,162.9,5127.0,163.22,163.23,162.9,162.9,5127.0
2020-11-17 13:50:00,162.85,163.19,162.72,162.92,4043.0,162.85,163.19,162.72,162.92,4043.0
2020-11-17 14:00:00,162.92,163.13,162.83,163.03,8448.0,162.92,163.13,162.83,163.03,8448.0
2020-11-17 14:10:00,163.07,163.25,162.9,163.17,8715.0,163.07,163.25,162.9,163.17,8715.0
2020-11-17 14:20:00,163.25,163.27,162.96,163.03,7710.0,163.25,163.27,162.96,163.03,7710.0
2020-11-17 14:30:00,163.1,163.4,163.09,163.38,8739.0,163.1,163.4,163.09,163.38,8739.0
2020-11-17 14:40:00,163.36,163.36,163.06,163.12,6462.0,163.36,163.36,163.06,163.12,6462.0
2020-11-17 14:50:00,163.09,163.09,162.7,162.81,5981.0,163.09,163.09,162.7,162.81,5981.0
2020-11-17 15:00:00,162.89,163.0,162.56,162.69,6316.0,162.89,163.0,162.56,162.69,6316.0
2020-11-17 15:10:00,162.61,162.61,162.19,162.29,8170.0,162.61,162.61,162.19,162.29,8170.0
2020-11-17 15:20:00,162.27,162.47,161.87,162.39,15754.0,162.27,162.47,161.87,162.39,15754.0
2020-11-17 15:30:00,162.39,162.42,162.1,162.38,15643.0,162.39,162.42,162.1,162.38,15643.0
2020-11-17 15:40:00,162.32,162.54,162.01,162.46,18729.0,162.32,162.54,162.01,162.46,18729.0
2020-11-17 15:50:00,162.36,162.64,162.0,162.25,89551.0,162.36,162.64,162.0,162.25,89551.0
2020-11-18 09:30:00,161.88,162.32,160.81,161.98,25197.0,161.88,162.32,160.81,161.98,25197.0
2020-11-18 09:40:00,161.77,162.01,160.5,160.54,13886.0,161.77,162.01,160.5,160.54,13886.0
2020-11-18 09:50:00,160.44,160.99,159.84,160.97,25538.0,160.44,160.99,159.84,160.97,25538.0
2020-11-18 10:00:00,161.0,161.39,160.43,161.39,29751.0,161.0,161.39,160.43,161.39,29751.0
2020-11-18 10:10:00,161.41,162.58,161.41,162.2,31605.0,161.41,162.58,161.41,162.2,31605.0
2020-11-18 10:20:00,162.08,162.35,161.99,162.22,23232.0,162.08,162.35,161.99,162.22,23232.0
2020-11-18 10:30:00,162.32,162.64,162.07,162.59,9332.0,162.32,162.64,162.07,162.59,9332.0
2020-11-18 10:40:00,162.64,162.92,162.2,162.43,14043.0,162.64,162.92,162.2,162.43,14043.0
2020-11-18 10:50:00,162.51,162.82,162.34,162.66,9794.0,162.51,162.82,162.34,162.66,9794.0
2020-11-18 11:00:00,162.7,162.78,162.37,162.66,10350.0,162.7,162.78,162.37,162.66,10350.0
2020-11-18 11:10:00,162.74,162.81,162.4,162.55,6161.0,162.74,162.81,162.4,162.55,6161.0
2020-11-18 11:20:00,162.57,162.73,162.43,162.54,15545.0,162.57,162.73,162.43,162.54,15545.0
2020-11-18 11:30:00,162.45,162.45,162.1,162.12,5508.0,162.45,162.45,162.1,162.12,5508.0
2020-11-18 11:40:00,162.1,162.24,161.94,162.06,6700.0,162.1,162.24,161.94,162.06,6700.0
2020-11-18 11:50:00,162.04,162.26,161.7,162.22,8151.0,162.04,162.26,161.7,162.22,8151.0
2020-11-18 12:00:00,162.24,162.65,162.24,162.49,14363.0,162.24,162.65,162.24,162.49,14363.0
2020-11-18 12:10:00,162.53,162.87,162.48,162.82,12272.0,162.53,162.87,162.48,162.82,12272.0
2020-11-18 12:20:00,162.87,163.0,162.69,162.69,8433.0,162.87,163.0,162.69,162.69,8433.0
2020-11-18 12:30:00,162.77,162.93,162.49,162.92,4541.0,162.77,162.93,162.49,162.92,4541.0
2020-11-18 12:40:00,162.91,163.29,162.84,163.19,17780.0,162.91,163.29,162.84,163.19,17780.0
2020-11-18 12:50:00,163.2,163.32,162.95,163.15,13704.0,163.2,163.32,162.95,163.15,13704.0
2020-11-18 13:00:00,163.17,163.18,162.59,162.82,6233.0,163.17,163.18,162.59,162.82,6233.0
2020-11-18 13:10:00,163.0,163.04,162.74,162.83,9174.0,163.0,163.04,162.74,162.83,9174.0
2020-11-18 13:20:00,162.82,162.98,162.75,162.83,8544.0,162.82,162.98,162.75,162.83,8544.0
2020-11-18 13:30:00,162.78,162.78,162.22,162.39,8935.0,162.78,162.78,162.22,162.39,8935.0
2020-11-18 13:40:00,162.48,162.53,161.84,161.97,6395.0,162.48,162.53,161.84,161.97,6395.0
2020-11-18 13:50:00,161.91,162.27,161.72,161.93,5677.0,161.91,162.27,161.72,161.93,5677.0
2020-11-18 14:00:00,161.93,162.12,161.7,161.72,9178.0,161.93,162.12,161.7,161.72,9178.0
2020-11-18 14:10:00,161.74,162.1,161.63,162.09,7040.0,161.74,162.1,161.63,162.09,7040.0
2020-11-18 14:20:00,162.01,162.26,161.81,161.92,10492.0,162.01,162.26,161.81,161.92,10492.0
2020-11-18 14:30:00,161.9,162.27,161.9,162.27,10232.0,161.9,162.27,161.9,162.27,10232.0
2020-11-18 14:40:00,162.36,162.53,162.23,162.39,12094.0,162.36,162.53,162.23,162.39,12094.0
2020-11-18 14:50:00,162.42,162.81,162.33,162.73,13982.0,162.42,162.81,162.33,162.73,13982.0
2020-11-18 15:00:00,162.73,163.0,162.66,162.9,35940.0,162.73,163.0,162.66,162.9,35940.0
2020-11-18 15:10:00,162.95,163.09,162.72,163.09,21747.0,162.95,163.09,162.72,163.09,21747.0
2020-11-18 15:20:00,163.04,163.04,162.63,162.91,17185.0,163.04,163.04,162.63,162.91,17185.0
2020-11-18 15:30:00,162.95,162.96,162.15,162.2,18639.0,162.95,162.96,162.15,162.2,18639.0
2020-11-18 15:40:00,162.21,162.61,161.56,161.6,38330.0,162.21,162.61,161.56,161.6,38330.0
2020-11-18 15:50:00,161.63,161.85,161.19,161.69,69996.0,161.63,161.85,161.19,161.69,69996.0
2020-11-19 09:30:00,160.2,162.07,159.55,161.19,53523.0,160.2,162.07,159.55,161.19,53523.0
2020-11-19 09:40:00,160.98,161.55,160.01,161.34,18636.0,160.98,161.55,160.01,161.34,18636.0
2020-11-19 09:50:00,161.34,162.22,161.19,162.22,21424.0,161.34,162.22,161.19,162.22,21424.0
2020-11-19 10:00:00,162.27,162.27,161.29,161.65,20220.0,162.27,162.27,161.29,161.65,20220.0
2020-11-19 10:10:00,161.57,161.9,161.27,161.48,13821.0,161.57,161.9,161.27,161.48,13821.0
2020-11-19 10:20:00,161.46,162.22,161.42,161.98,20768.0,161.46,162.22,161.42,161.98,20768.0
2020-11-19 10:30:00,161.99,162.41,161.7,162.29,27797.0,161.99,162.41,161.7,162.29,27797.0
2020-11-19 10:40:00,162.31,163.43,162.25,163.34,21585.0,162.31,163.43,162.25,163.34,21585.0
2020-11-19 10:50:00,163.33,163.7,163.23,163.55,11706.0,163.33,163.7,163.23,163.55,11706.0
2020-11-19 11:00:00,163.57,163.58,163.04,163.17,14197.0,163.57,163.58,163.04,163.17,14197.0
2020-11-19 11:10:00,163.16,164.05,163.07,163.71,14068.0,163.16,164.05,163.07,163.71,14068.0
2020-11-19 11:20:00,163.71,164.02,163.6,164.02,9054.0,163.71,164.02,163.6,164.02,9054.0
2020-11-19 11:30:00,164.1,164.19,163.41,163.41,84257.0,164.1,164.19,163.41,163.41,84257.0
2020-11-19 11:40:00,163.55,163.57,163.02,163.34,12466.0,163.55,163.57,163.02,163.34,12466.0
2020-11-19 11:50:00,163.34,163.42,163.19,163.42,5935.0,163.34,163.42,163.19,163.42,5935.0
2020-11-19 12:00:00,163.42,164.2,163.42,164.15,11697.0,163.42,164.2,163.42,164.15,11697.0
2020-11-19 12:10:00,164.27,167.84,164.22,167.83,148964.0,164.27,167.84,164.22,167.83,148964.0
2020-11-19 12:20:00,167.93,168.07,167.04,167.68,84474.0,167.93,168.07,167.04,167.68,84474.0
2020-11-19 12:30:00,167.74,167.9,167.4,167.66,47321.0,167.74,167.9,167.4,167.66,47321.0
2020-11-19 12:40:00,167.58,167.89,166.97,167.07,44175.0,167.58,167.89,166.97,167.07,44175.0
2020-11-19 12:50:00,166.98,167.81,166.93,167.06,58475.0,166.98,167.81,166.93,167.06,58475.0
2020-11-19 13:00:00,167.05,167.17,166.7,166.86,13767.0,167.05,167.17,166.7,166.86,13767.0
2020-11-19 13:10:00,166.77,167.28,166.75,167.03,18663.0,166.77,167.28,166.75,167.03,18663.0
2020-11-19 13:20:00,167.13,168.0,166.98,167.62,63754.0,167.13,168.0,166.98,167.62,63754.0
2020-11-19 13:30:00,167.63,167.8,167.52,167.61,23484.0,167.63,167.8,167.52,167.61,23484.0
2020-11-19 13:40:00,167.72,168.0,167.55,167.78,55231.0,167.72,168.0,167.55,167.78,55231.0
2020-11-19 13:50:00,167.78,168.03,167.66,167.67,16108.0,167.78,168.03,167.66,167.67,16108.0
2020-11-19 14:00:00,167.59,167.59,167.32,167.48,17406.0,167.59,167.59,167.32,167.48,17406.0
2020-11-19 14:10:00,167.44,167.44,166.56,166.77,15395.0,167.44,167.44,166.56,166.77,15395.0
2020-11-19 14:20:00,166.74,166.95,166.7,166.8,5785.0,166.74,166.95,166.7,166.8,5785.0
2020-11-19 14:30:00,166.8,166.89,166.6,166.84,4535.0,166.8,166.89,166.6,166.84,4535.0
2020-11-19 14:40:00,166.84,167.0,166.76,166.92,5189.0,166.84,167.0,166.76,166.92,5189.0
2020-11-19 14:50:00,166.96,166.96,166.57,166.62,7821.0,166.96,166.96,166.57,166.62,7821.0
2020-11-19 15:00:00,166.6,166.6,165.87,166.12,16525.0,166.6,166.6,165.87,166.12,16525.0
2020-11-19 15:10:00,166.03,166.45,165.94,166.34,8602.0,166.03,166.45,165.94,166.34,8602.0
2020-11-19 15:20:00,166.25,166.4,166.06,166.21,10863.0,166.25,166.4,166.06,166.21,10863.0
2020-11-19 15:30:00,166.16,166.25,165.67,166.02,12642.0,166.16,166.25,165.67,166.02,12642.0
2020-11-19 15:40:00,166.03,166.13,165.82,165.9,19743.0,166.03,166.13,165.82,165.9,19743.0
2020-11-19 15:50:00,165.94,166.03,165.48,165.58,62523.0,165.94,166.03,165.48,165.58,62523.0
2020-11-20 09:30:00,165.99,166.94,165.23,166.43,42274.0,165.99,166.94,165.23,166.43,42274.0
2020-11-20 09:40:00,166.45,166.95,165.39,165.9,11734.0,166.45,166.95,165.39,165.9,11734.0
2020-11-20 09:50:00,165.81,167.18,165.42,167.01,35426.0,165.81,167.18,165.42,167.01,35426.0
2020-11-20 10:00:00,167.09,169.74,167.09,169.39,65813.0,167.09,169.74,167.09,169.39,65813.0
2020-11-20 10:10:00,169.38,171.2,169.28,171.18,82366.0,169.38,171.2,169.28,171.18,82366.0
2020-11-20 10:20:00,171.05,171.57,170.76,170.94,42397.0,171.05,171.57,170.76,170.94,42397.0
2020-11-20 10:30:00,171.03,171.39,170.47,171.28,34580.0,171.03,171.39,170.47,171.28,34580.0
2020-11-20 10:40:00,171.34,171.34,170.63,171.25,16153.0,171.34,171.34,170.63,171.25,16153.0
2020-11-20 10:50:00,171.25,171.38,170.8,171.26,13864.0,171.25,171.38,170.8,171.26,13864.0
2020-11-20 11:00:00,171.22,171.64,171.21,171.38,24790.0,171.22,171.64,171.21,171.38,24790.0
2020-11-20 11:10:00,171.36,171.99,171.36,171.9,32982.0,171.36,171.99,171.36,171.9,32982.0
2020-11-20 11:20:00,171.87,171.92,171.39,171.46,23109.0,171.87,171.92,171.39,171.46,23109.0
2020-11-20 11:30:00,171.56,171.6,171.33,171.42,14949.0,171.56,171.6,171.33,171.42,14949.0
2020-11-20 11:40:00,171.45,171.94,171.29,171.87,19540.0,171.45,171.94,171.29,171.87,19540.0
2020-11-20 11:50:00,171.73,171.95,171.56,171.57,32897.0,171.73,171.95,171.56,171.57,32897.0
2020-11-20 12:00:00,171.61,172.46,171.53,172.4,25749.0,171.61,172.46,171.53,172.4,25749.0
2020-11-20 12:10:00,172.35,172.39,171.66,172.09,16299.0,172.35,172.39,171.66,172.09,16299.0
2020-11-20 12:20:00,172.04,172.53,172.0,172.53,21817.0,172.04,172.53,172.0,172.53,21817.0
2020-11-20 12:30:00,172.52,172.53,172.1,172.1,7289.0,172.52,172.53,172.1,172.1,7289.0
2020-11-20 12:40:00,172.18,172.33,172.1,172.1,10130.0,172.18,172.33,172.1,172.1,10130.0
2020-11-20 12:50:00,172.14,172.14,171.65,171.65,10804.0,172.14,172.14,171.65,171.65,10804.0
2020-11-20 13:00:00,171.64,171.74,171.19,171.55,21683.0,171.64,171.74,171.19,171.55,21683.0
2020-11-20 13:10:00,171.59,171.8,171.31,171.66,28642.0,171.59,171.8,171.31,171.66,28642.0
2020-11-20 13:20:00,171.65,171.75,171.4,171.4,7337.0,171.65,171.75,171.4,171.4,7337.0
2020-11-20 13:30:00,171.44,171.69,171.41,171.69,7357.0,171.44,171.69,171.41,171.69,7357.0
2020-11-20 13:40:00,171.74,171.74,171.45,171.52,9197.0,171.74,171.74,171.45,171.52,9197.0
2020-11-20 13:50:00,171.58,171.76,171.32,171.73,12734.0,171.58,171.76,171.32,171.73,12734.0
2020-11-20 14:00:00,171.74,171.74,171.08,171.15,8739.0,171.74,171.74,171.08,171.15,8739.0
2020-11-20 14:10:00,171.11,171.22,170.97,171.12,9512.0,171.11,171.22,170.97,171.12,9512.0
2020-11-20 14:20:00,171.08,171.26,170.99,171.16,9285.0,171.08,171.26,170.99,171.16,9285.0
2020-11-20 14:30:00,171.2,171.31,171.1,171.22,6150.0,171.2,171.31,171.1,171.22,6150.0
2020-11-20 14:40:00,171.21,171.21,170.88,171.16,5117.0,171.21,171.21,170.88,171.16,5117.0
2020-11-20 14:50:00,171.2,171.42,171.05,171.22,10888.0,171.2,171.42,171.05,171.22,10888.0
2020-11-20 15:00:00,171.11,171.11,170.71,170.71,12602.0,171.11,171.11,170.71,170.71,12602.0
2020-11-20 15:10:00,170.78,170.91,170.62,170.68,12748.0,170.78,170.91,170.62,170.68,12748.0
2020-11-20 15:20:00,170.65,170.82,170.61,170.69,12789.0,170.65,170.82,170.61,170.69,12789.0
2020-11-20 15:30:00,170.74,171.09,170.53,171.04,48045.0,170.74,171.09,170.53,171.04,48045.0
2020-11-20 15:40:00,171.05,171.05,170.48,170.96,42810.0,171.05,171.05,170.48,170.96,42810.0
2020-11-20 15:50:00,170.9,170.9,169.94,170.04,92429.0,170.9,170.9,169.94,170.04,92429.0
2020-11-23 09:30:00,170.07,171.59,169.3,169.74,37103.0,170.07,171.59,169.3,169.74,37103.0
2020-11-23 09:40:00,169.69,170.16,169.16,169.9,12367.0,169.69,170.16,169.16,169.9,12367.0
2020-11-23 09:50:00,169.91,169.91,168.79,168.99,16672.0,169.91,169.91,168.79,168.99,16672.0
2020-11-23 10:00:00,168.98,169.9,168.74,168.77,17766.0,168.98,169.9,168.74,168.77,17766.0
2020-11-23 10:10:00,168.71,168.72,168.23,168.67,16443.0,168.71,168.72,168.23,168.67,16443.0
2020-11-23 10:20:00,168.61,168.7,168.23,168.5,15589.0,168.61,168.7,168.23,168.5,15589.0
2020-11-23 10:30:00,168.41,169.1,167.63,167.81,37335.0,168.41,169.1,167.63,167.81,37335.0
2020-11-23 10:40:00,167.71,167.96,167.42,167.62,13878.0,167.71,167.96,167.42,167.62,13878.0
2020-11-23 10:50:00,167.72,168.63,167.71,168.63,11110.0,167.72,168.63,167.71,168.63,11110.0
2020-11-23 11:00:00,168.49,168.56,167.66,167.66,12465.0,168.49,168.56,167.66,167.66,12465.0
2020-11-23 11:10:00,167.57,167.59,166.89,166.99,13450.0,167.57,167.59,166.89,166.99,13450.0
2020-11-23 11:20:00,167.06,167.45,167.06,167.13,14859.0,167.06,167.45,167.06,167.13,14859.0
2020-11-23 11:30:00,167.15,168.19,167.12,168.19,18799.0,167.15,168.19,167.12,168.19,18799.0
2020-11-23 11:40:00,168.08,168.08,167.73,167.8,12928.0,168.08,168.08,167.73,167.8,12928.0
2020-11-23 11:50:00,167.76,168.28,167.41,168.28,13856.0,167.76,168.28,167.41,168.28,13856.0
2020-11-23 12:00:00,168.28,168.63,168.11,168.31,21624.0,168.28,168.63,168.11,168.31,21624.0
2020-11-23 12:10:00,168.28,168.97,168.17,168.87,9111.0,168.28,168.97,168.17,168.87,9111.0
2020-11-23 12:20:00,168.86,169.58,168.86,169.5,17760.0,168.86,169.58,168.86,169.5,17760.0
2020-11-23 12:30:00,169.53,169.8,168.66,168.92,30354.0,169.53,169.8,168.66,168.92,30354.0
2020-11-23 12:40:00,168.9,169.25,168.87,169.03,9720.0,168.9,169.25,168.87,169.03,9720.0
2020-11-23 12:50:00,169.05,169.06,168.81,169.0,10319.0,169.05,169.06,168.81,169.0,10319.0
2020-11-23 13:00:00,169.03,169.13,168.8,169.13,12411.0,169.03,169.13,168.8,169.13,12411.0
2020-11-23 13:10:00,169.12,169.22,168.85,169.17,9129.0,169.12,169.22,168.85,169.17,9129.0
2020-11-23 13:20:00,169.35,169.65,169.34,169.41,14076.0,169.35,169.65,169.34,169.41,14076.0
2020-11-23 13:30:00,169.35,169.52,169.17,169.35,10939.0,169.35,169.52,169.17,169.35,10939.0
2020-11-23 13:40:00,169.37,169.9,169.36,169.8,9133.0,169.37,169.9,169.36,169.8,9133.0
2020-11-23 13:50:00,169.82,169.94,169.63,169.71,5923.0,169.82,169.94,169.63,169.71,5923.0
2020-11-23 14:00:00,169.68,169.83,169.46,169.83,8515.0,169.68,169.83,169.46,169.83,8515.0
2020-11-23 14:10:00,169.79,170.07,169.71,169.72,15168.0,169.79,170.07,169.71,169.72,15168.0
2020-11-23 14:20:00,169.72,170.26,169.72,170.23,12676.0,169.72,170.26,169.72,170.23,12676.0
2020-11-23 14:30:00,170.2,170.66,170.13,170.6,10406.0,170.2,170.66,170.13,170.6,10406.0
2020-11-23 14:40:00,170.58,170.76,170.43,170.58,9407.0,170.58,170.76,170.43,170.58,9407.0
2020-11-23 14:50:00,170.56,171.06,170.48,170.99,11546.0,170.56,171.06,170.48,170.99,11546.0
2020-11-23 15:00:00,171.0,171.47,171.0,171.38,14966.0,171.0,171.47,171.0,171.38,14966.0
2020-11-23 15:10:00,171.38,171.4,170.8,170.99,19226.0,171.38,171.4,170.8,170.99,19226.0
2020-11-23 15:20:00,171.04,171.25,170.81,171.2,10437.0,171.04,171.25,170.81,171.2,10437.0
2020-11-23 15:30:00,171.2,171.25,170.94,171.05,22955.0,171.2,171.25,170.94,171.05,22955.0
2020-11-23 15:40:00,171.05,171.18,170.91,171.15,27119.0,171.05,171.18,170.91,171.15,27119.0
2020-11-23 15:50:00,171.22,171.35,170.96,171.26,81213.0,171.22,171.35,170.96,171.26,81213.0
2020-11-24 09:30:00,171.2,171.27,169.63,169.63,29191.0,171.2,171.27,169.63,169.63,29191.0
2020-11-24 09:40:00,169.68,170.18,169.29,169.92,12411.0,169.68,170.18,169.29,169.92,12411.0
2020-11-24 09:50:00,169.88,170.7,169.55,169.56,14580.0,169.88,170.7,169.55,169.56,14580.0
2020-11-24 10:00:00,169.56,169.63,168.95,169.46,32543.0,169.56,169.63,168.95,169.46,32543.0
2020-11-24 10:10:00,169.45,169.98,169.22,169.67,54024.0,169.45,169.98,169.22,169.67,54024.0
2020-11-24 10:20:00,169.66,169.66,168.43,168.43,17241.0,169.66,169.66,168.43,168.43,17241.0
2020-11-24 10:30:00,168.28,168.69,168.02,168.29,16450.0,168.28,168.69,168.02,168.29,16450.0
2020-11-24 10:40:00,168.42,168.76,167.33,167.49,19330.0,168.42,168.76,167.33,167.49,19330.0
2020-11-24 10:50:00,167.42,168.25,167.29,168.22,22401.0,167.42,168.25,167.29,168.22,22401.0
2020-11-24 11:00:00,168.24,168.81,168.18,168.42,11534.0,168.24,168.81,168.18,168.42,11534.0
2020-11-24 11:10:00,168.35,168.42,167.78,168.14,12912.0,168.35,168.42,167.78,168.14,12912.0
2020-11-24 11:20:00,168.1,168.1,167.64,167.93,12434.0,168.1,168.1,167.64,167.93,12434.0
2020-11-24 11:30:00,167.77,168.22,167.77,167.96,10985.0,167.77,168.22,167.77,167.96,10985.0
2020-11-24 11:40:00,167.95,169.17,167.87,168.95,30162.0,167.95,169.17,167.87,168.95,30162.0
2020-11-24 11:50:00,168.95,168.99,168.38,168.67,10982.0,168.95,168.99,168.38,168.67,10982.0
2020-11-24 12:00:00,168.76,169.31,168.63,169.08,41510.0,168.76,169.31,168.63,169.08,41510.0
2020-11-24 12:10:00,169.06,169.29,168.92,169.28,15033.0,169.06,169.29,168.92,169.28,15033.0
2020-11-24 12:20:00,169.26,169.5,169.09,169.46,11042.0,169.26,169.5,169.09,169.46,11042.0
2020-11-24 12:30:00,169.5,170.22,169.4,170.15,15649.0,169.5,170.22,169.4,170.15,15649.0
2020-11-24 12:40:00,170.16,170.44,170.0,170.36,20749.0,170.16,170.44,170.0,170.36,20749.0
2020-11-24 12:50:00,170.4,170.52,170.26,170.44,15495.0,170.4,170.52,170.26,170.44,15495.0
2020-11-24 13:00:00,170.38,170.79,170.29,170.75,20451.0,170.38,170.79,170.29,170.75,20451.0
2020-11-24 13:10:00,170.69,170.87,170.37,170.54,12498.0,170.69,170.87,170.37,170.54,12498.0
2020-11-24 13:20:00,170.53,170.64,170.4,170.46,16944.0,170.53,170.64,170.4,170.46,16944.0
2020-11-24 13:30:00,170.52,170.67,170.25,170.52,16672.0,170.52,170.67,170.25,170.52,16672.0
2020-11-24 13:40:00,170.57,170.87,170.46,170.75,10085.0,170.57,170.87,170.46,170.75,10085.0
2020-11-24 13:50:00,170.8,170.89,170.56,170.79,11313.0,170.8,170.89,170.56,170.79,11313.0
2020-11-24 14:00:00,170.74,170.87,170.46,170.76,8462.0,170.74,170.87,170.46,170.76,8462.0
2020-11-24 14:10:00,170.83,170.83,170.42,170.56,6795.0,170.83,170.83,170.42,170.56,6795.0
2020-11-24 14:20:00,170.48,170.9,170.48,170.83,9961.0,170.48,170.9,170.48,170.83,9961.0
2020-11-24 14:30:00,170.9,171.02,170.67,170.81,14098.0,170.9,171.02,170.67,170.81,14098.0
2020-11-24 14:40:00,170.88,171.0,170.33,170.46,12481.0,170.88,171.0,170.33,170.46,12481.0
2020-11-24 14:50:00,170.47,170.59,170.22,170.35,9577.0,170.47,170.59,170.22,170.35,9577.0
2020-11-24 15:00:00,170.32,170.35,170.15,170.28,8242.0,170.32,170.35,170.15,170.28,8242.0
2020-11-24 15:10:00,170.3,170.54,170.27,170.49,7799.0,170.3,170.54,170.27,170.49,7799.0
2020-11-24 15:20:00,170.5,170.87,170.44,170.55,10038.0,170.5,170.87,170.44,170.55,10038.0
2020-11-24 15:30:00,170.63,170.71,170.1,170.17,13154.0,170.63,170.71,170.1,170.17,13154.0
2020-11-24 15:40:00,170.19,170.39,170.12,170.3,16385.0,170.19,170.39,170.12,170.3,16385.0
2020-11-24 15:50:00,170.28,170.35,169.82,169.83,67453.0,170.28,170.35,169.82,169.83,67453.0
2020-11-25 09:30:00,170.55,173.53,170.55,173.53,29224.0,170.55,173.53,170.55,173.53,29224.0
2020-11-25 09:40:00,173.65,173.75,172.4,172.69,31359.0,173.65,173.75,172.4,172.69,31359.0
2020-11-25 09:50:00,172.76,173.1,171.92,172.24,15665.0,172.76,173.1,171.92,172.24,15665.0
2020-11-25 10:00:00,172.28,172.29,170.87,171.38,18487.0,172.28,172.29,170.87,171.38,18487.0
2020-11-25 10:10:00,171.29,171.93,171.07,171.87,7142.0,171.29,171.93,171.07,171.87,7142.0
2020-11-25 10:20:00,171.78,171.98,170.86,170.99,13874.0,171.78,171.98,170.86,170.99,13874.0
2020-11-25 10:30:00,170.95,171.38,170.73,171.08,8971.0,170.95,171.38,170.73,171.08,8971.0
2020-11-25 10:40:00,171.05,171.62,170.75,171.59,15686.0,171.05,171.62,170.75,171.59,15686.0
2020-11-25 10:50:00,171.71,172.26,171.65,172.18,16982.0,171.71,172.26,171.65,172.18,16982.0
2020-11-25 11:00:00,172.3,172.88,172.05,172.4,9494.0,172.3,172.88,172.05,172.4,9494.0
2020-11-25 11:10:00,172.47,172.47,171.84,172.28,7693.0,172.47,172.47,171.84,172.28,7693.0
2020-11-25 11:20:00,172.35,172.89,172.2,172.76,8661.0,172.35,172.89,172.2,172.76,8661.0
2020-11-25 11:30:00,172.88,173.35,172.7,172.9,11330.0,172.88,173.35,172.7,172.9,11330.0
2020-11-25 11:40:00,172.49,173.1,172.34,172.96,5932.0,172.49,173.1,172.34,172.96,5932.0
2020-11-25 11:50:00,173.05,173.3,172.83,173.3,8651.0,173.05,173.3,172.83,173.3,8651.0
2020-11-25 12:00:00,173.45,173.45,172.84,173.28,9070.0,173.45,173.45,172.84,173.28,9070.0
2020-11-25 12:10:00,173.28,173.62,172.81,173.62,9404.0,173.28,173.62,172.81,173.62,9404.0
2020-11-25 12:20:00,173.49,173.75,173.37,173.62,12742.0,173.49,173.75,173.37,173.62,12742.0
2020-11-25 12:30:00,173.62,173.93,173.46,173.8,9518.0,173.62,173.93,173.46,173.8,9518.0
2020-11-25 12:40:00,173.81,173.9,173.63,173.79,8691.0,173.81,173.9,173.63,173.79,8691.0
2020-11-25 12:50:00,173.77,173.9,173.2,173.2,10152.0,173.77,173.9,173.2,173.2,10152.0
2020-11-25 13:00:00,173.19,173.52,173.14,173.5,14083.0,173.19,173.52,173.14,173.5,14083.0
2020-11-25 13:10:00,173.54,173.7,173.22,173.39,7673.0,173.54,173.7,173.22,173.39,7673.0
2020-11-25 13:20:00,173.45,173.55,173.03,173.3,7596.0,173.45,173.55,173.03,173.3,7596.0
2020-11-25 13:30:00,173.34,173.34,172.89,173.09,9184.0,173.34,173.34,172.89,173.09,9184.0
2020-11-25 13:40:00,173.09,173.25,172.71,173.24,8110.0,173.09,173.25,172.71,173.24,8110.0
2020-11-25 13:50:00,173.23,173.34,172.96,173.1,6814.0,173.23,173.34,172.96,173.1,6814.0
2020-11-25 14:00:00,173.2,173.23,172.79,173.2,7379.0,173.2,173.23,172.79,173.2,7379.0
2020-11-25 14:10:00,173.15,173.17,172.83,173.06,6670.0,173.15,173.17,172.83,173.06,6670.0
2020-11-25 14:20:00,173.09,173.09,172.73,172.75,12000.0,173.09,173.09,172.73,172.75,12000.0
2020-11-25 14:30:00,172.81,173.25,172.74,173.21,8582.0,172.81,173.25,172.74,173.21,8582.0
2020-11-25 14:40:00,173.33,173.47,172.98,173.35,9728.0,173.33,173.47,172.98,173.35,9728.0
2020-11-25 14:50:00,173.37,173.88,173.37,173.78,9233.0,173.37,173.88,173.37,173.78,9233.0
2020-11-25 15:00:00,173.72,173.93,173.61,173.87,5600.0,173.72,173.93,173.61,173.87,5600.0
2020-11-25 15:10:00,173.92,174.12,173.86,173.95,9932.0,173.92,174.12,173.86,173.95,9932.0
2020-11-25 15:20:00,173.94,174.18,173.88,173.97,12583.0,173.94,174.18,173.88,173.97,12583.0
2020-11-25 15:30:00,174.0,174.22,173.97,174.14,20160.0,174.0,174.22,173.97,174.14,20160.0
2020-11-25 15:40:00,174.19,174.44,174.18,174.25,28199.0,174.19,174.44,174.18,174.25,28199.0
2020-11-25 15:50:00,174.14,174.43,173.84,173.97,51363.0,174.14,174.43,173.84,173.97,51363.0
2020-11-27 09:30:00,175.87,176.75,175.43,175.6,47038.0,175.87,176.75,175.43,175.6,47038.0
2020-11-27 09:40:00,175.43,176.05,174.35,176.0,25816.0,175.43,176.05,174.35,176.0,25816.0
2020-11-27 09:50:00,175.84,176.83,175.39,176.72,19240.0,175.84,176.83,175.39,176.72,19240.0
2020-11-27 10:00:00,176.73,176.81,176.05,176.63,17236.0,176.73,176.81,176.05,176.63,17236.0
2020-11-27 10:10:00,176.61,177.28,176.23,177.03,17945.0,176.61,177.28,176.23,177.03,17945.0
2020-11-27 10:20:00,177.1,177.73,177.1,177.48,15134.0,177.1,177.73,177.1,177.48,15134.0
2020-11-27 10:30:00,177.52,177.94,177.28,177.35,10007.0,177.52,177.94,177.28,177.35,10007.0
2020-11-27 10:40:00,177.31,177.58,176.75,176.94,9916.0,177.31,177.58,176.75,176.94,9916.0
2020-11-27 10:50:00,176.93,177.3,176.72,177.08,9404.0,176.93,177.3,176.72,177.08,9404.0
2020-11-27 11:00:00,177.06,177.06,175.87,175.87,16427.0,177.06,177.06,175.87,175.87,16427.0
2020-11-27 11:10:00,175.86,176.23,175.71,175.81,12818.0,175.86,176.23,175.71,175.81,12818.0
2020-11-27 11:20:00,175.84,176.05,175.5,175.51,22722.0,175.84,176.05,175.5,175.51,22722.0
2020-11-27 11:30:00,175.5,176.3,175.38,175.95,18325.0,175.5,176.3,175.38,175.95,18325.0
2020-11-27 11:40:00,175.99,176.21,175.72,175.72,12397.0,175.99,176.21,175.72,175.72,12397.0
2020-11-27 11:50:00,175.71,175.94,175.25,175.33,11834.0,175.71,175.94,175.25,175.33,11834.0
2020-11-27 12:00:00,175.35,176.08,175.27,175.65,12923.0,175.35,176.08,175.27,175.65,12923.0
2020-11-27 12:10:00,175.69,175.99,175.27,175.96,13270.0,175.69,175.99,175.27,175.96,13270.0
2020-11-27 12:20:00,175.88,176.18,175.6,176.18,12119.0,175.88,176.18,175.6,176.18,12119.0
2020-11-27 12:30:00,176.03,176.29,176.03,176.29,12317.0,176.03,176.29,176.03,176.29,12317.0
2020-11-27 12:40:00,176.23,176.33,176.18,176.31,10417.0,176.23,176.33,176.18,176.31,10417.0
2020-11-27 12:50:00,176.31,176.66,176.02,176.66,39873.0,176.31,176.66,176.02,176.66,39873.0
2020-11-30 09:30:00,176.78,177.39,176.01,177.39,31245.0,176.78,177.39,176.01,177.39,31245.0
2020-11-30 09:40:00,177.22,177.6,176.29,176.64,17495.0,177.22,177.6,176.29,176.64,17495.0
2020-11-30 09:50:00,176.65,177.32,176.45,176.88,19818.0,176.65,177.32,176.45,176.88,19818.0
2020-11-30 10:00:00,176.9,178.16,176.55,177.78,22297.0,176.9,178.16,176.55,177.78,22297.0
2020-11-30 10:10:00,177.74,178.09,177.46,178.02,11919.0,177.74,178.09,177.46,178.02,11919.0
2020-11-30 10:20:00,178.12,178.61,177.76,178.18,10234.0,178.12,178.61,177.76,178.18,10234.0
2020-11-30 10:30:00,178.12,178.32,176.58,176.7,16704.0,178.12,178.32,176.58,176.7,16704.0
2020-11-30 10:40:00,176.64,176.64,175.14,176.19,14968.0,176.64,176.64,175.14,176.19,14968.0
2020-11-30 10:50:00,176.23,176.32,175.82,175.83,10829.0,176.23,176.32,175.82,175.83,10829.0
2020-11-30 11:00:00,175.76,176.31,175.68,176.11,11314.0,175.76,176.31,175.68,176.11,11314.0
2020-11-30 11:10:00,176.19,177.63,176.19,177.52,7862.0,176.19,177.63,176.19,177.52,7862.0
2020-11-30 11:20:00,177.5,178.0,176.97,177.7,19226.0,177.5,178.0,176.97,177.7,19226.0
2020-11-30 11:30:00,177.77,177.96,176.87,177.54,14991.0,177.77,177.96,176.87,177.54,14991.0
2020-11-30 11:40:00,177.53,177.83,177.34,177.47,12293.0,177.53,177.83,177.34,177.47,12293.0
2020-11-30 11:50:00,177.59,177.91,177.47,177.71,7457.0,177.59,177.91,177.47,177.71,7457.0
2020-11-30 12:00:00,177.76,177.99,177.59,177.66,13277.0,177.76,177.99,177.59,177.66,13277.0
2020-11-30 12:10:00,177.59,178.55,177.58,178.55,9824.0,177.59,178.55,177.58,178.55,9824.0
2020-11-30 12:20:00,178.62,179.25,178.47,179.2,15118.0,178.62,179.25,178.47,179.2,15118.0
2020-11-30 12:30:00,179.14,179.16,178.5,178.62,9871.0,179.14,179.16,178.5,178.62,9871.0
2020-11-30 12:40:00,178.5,178.88,178.29,178.62,8153.0,178.5,178.88,178.29,178.62,8153.0
2020-11-30 12:50:00,178.52,178.89,178.36,178.71,8662.0,178.52,178.89,178.36,178.71,8662.0
2020-11-30 13:00:00,178.64,179.2,178.62,179.01,6885.0,178.64,179.2,178.62,179.01,6885.0
2020-11-30 13:10:00,178.85,179.25,178.82,179.08,9006.0,178.85,179.25,178.82,179.08,9006.0
2020-11-30 13:20:00,179.14,179.27,178.42,178.5,45943.0,179.14,179.27,178.42,178.5,45943.0
2020-11-30 13:30:00,178.56,178.81,178.26,178.68,9179.0,178.56,178.81,178.26,178.68,9179.0
2020-11-30 13:40:00,178.67,178.77,178.27,178.77,17972.0,178.67,178.77,178.27,178.77,17972.0
2020-11-30 13:50:00,178.86,178.86,178.4,178.4,7233.0,178.86,178.86,178.4,178.4,7233.0
2020-11-30 14:00:00,178.4,178.91,178.37,178.85,8692.0,178.4,178.91,178.37,178.85,8692.0
2020-11-30 14:10:00,178.9,179.05,178.62,178.98,12363.0,178.9,179.05,178.62,178.98,12363.0
2020-11-30 14:20:00,179.04,179.64,179.01,179.55,17377.0,179.04,179.64,179.01,179.55,17377.0
2020-11-30 14:30:00,179.44,179.69,179.36,179.61,10622.0,179.44,179.69,179.36,179.61,10622.0
2020-11-30 14:40:00,179.71,179.85,179.54,179.85,11492.0,179.71,179.85,179.54,179.85,11492.0
2020-11-30 14:50:00,179.87,179.97,179.57,179.89,17522.0,179.87,179.97,179.57,179.89,17522.0
2020-11-30 15:00:00,179.84,179.94,179.23,179.3,14745.0,179.84,179.94,179.23,179.3,14745.0
2020-11-30 15:10:00,179.3,179.74,179.22,179.53,10639.0,179.3,179.74,179.22,179.53,10639.0
2020-11-30 15:20:00,179.56,179.75,179.08,179.12,14737.0,179.56,179.75,179.08,179.12,14737.0
2020-11-30 15:30:00,179.22,179.73,179.22,179.65,13672.0,179.22,179.73,179.22,179.65,13672.0
2020-11-30 15:40:00,179.64,179.9,179.44,179.71,24425.0,179.64,179.9,179.44,179.71,24425.0
2020-11-30 15:50:00,179.76,181.71,179.76,180.55,180436.0,179.76,181.71,179.76,180.55,180436.0
2020-12-01 09:30:00,181.5,181.5,176.36,176.37,58156.0,181.5,181.5,176.36,176.37,58156.0
2020-12-01 09:40:00,176.3,177.9,176.0,177.49,33707.0,176.3,177.9,176.0,177.49,33707.0
2020-12-01 09:50:00,177.53,177.68,176.48,176.8,18621.0,177.53,177.68,176.48,176.8,18621.0
2020-12-01 10:00:00,176.83,177.79,176.7,177.79,12685.0,176.83,177.79,176.7,177.79,12685.0
2020-12-01 10:10:00,177.79,178.01,177.11,177.57,17975.0,177.79,178.01,177.11,177.57,17975.0
2020-12-01 10:20:00,177.42,177.75,176.43,176.78,6833.0,177.42,177.75,176.43,176.78,6833.0
2020-12-01 10:30:00,176.92,176.95,175.25,175.7,27743.0,176.92,176.95,175.25,175.7,27743.0
2020-12-01 10:40:00,175.71,176.54,175.55,175.64,11725.0,175.71,176.54,175.55,175.64,11725.0
2020-12-01 10:50:00,175.72,176.29,175.33,176.0,37015.0,175.72,176.29,175.33,176.0,37015.0
2020-12-01 11:00:00,176.0,176.95,176.0,176.95,14275.0,176.0,176.95,176.0,176.95,14275.0
2020-12-01 11:10:00,176.9,177.16,176.76,176.85,20245.0,176.9,177.16,176.76,176.85,20245.0
2020-12-01 11:20:00,176.84,177.3,176.71,177.27,11890.0,176.84,177.3,176.71,177.27,11890.0
2020-12-01 11:30:00,177.31,177.72,177.04,177.43,11473.0,177.31,177.72,177.04,177.43,11473.0
2020-12-01 11:40:00,177.43,177.93,177.37,177.59,13762.0,177.43,177.93,177.37,177.59,13762.0
2020-12-01 11:50:00,177.59,177.98,177.36,177.97,11867.0,177.59,177.98,177.36,177.97,11867.0
2020-12-01 12:00:00,178.0,178.11,177.65,178.06,19713.0,178.0,178.11,177.65,178.06,19713.0
2020-12-01 12:10:00,177.95,178.14,177.77,177.93,17268.0,177.95,178.14,177.77,177.93,17268.0
2020-12-01 12:20:00,177.85,178.11,177.85,177.86,14108.0,177.85,178.11,177.85,177.86,14108.0
2020-12-01 12:30:00,177.89,178.16,177.73,177.94,22339.0,177.89,178.16,177.73,177.94,22339.0
2020-12-01 12:40:00,177.81,178.13,177.46,178.04,20318.0,177.81,178.13,177.46,178.04,20318.0
2020-12-01 12:50:00,177.99,178.14,177.74,177.86,14600.0,177.99,178.14,177.74,177.86,14600.0
2020-12-01 13:00:00,177.89,178.29,177.81,178.29,7640.0,177.89,178.29,177.81,178.29,7640.0
2020-12-01 13:10:00,178.5,178.55,178.26,178.43,9109.0,178.5,178.55,178.26,178.43,9109.0
2020-12-01 13:20:00,178.42,179.29,178.42,179.26,10425.0,178.42,179.29,178.42,179.26,10425.0
2020-12-01 13:30:00,179.23,179.23,178.07,178.77,14744.0,179.23,179.23,178.07,178.77,14744.0
2020-12-01 13:40:00,178.79,179.15,178.67,178.97,5920.0,178.79,179.15,178.67,178.97,5920.0
2020-12-01 13:50:00,178.95,179.09,178.83,178.91,6202.0,178.95,179.09,178.83,178.91,6202.0
2020-12-01 14:00:00,178.91,178.91,178.43,178.69,7476.0,178.91,178.91,178.43,178.69,7476.0
2020-12-01 14:10:00,178.62,178.68,178.34,178.64,8133.0,178.62,178.68,178.34,178.64,8133.0
2020-12-01 14:20:00,178.6,178.88,178.3,178.84,7340.0,178.6,178.88,178.3,178.84,7340.0
2020-12-01 14:30:00,178.73,178.89,178.31,178.39,7154.0,178.73,178.89,178.31,178.39,7154.0
2020-12-01 14:40:00,178.45,178.85,178.45,178.8,5702.0,178.45,178.85,178.45,178.8,5702.0
2020-12-01 14:50:00,178.74,178.74,178.31,178.59,6562.0,178.74,178.74,178.31,178.59,6562.0
2020-12-01 15:00:00,178.54,178.84,178.47,178.71,14183.0,178.54,178.84,178.47,178.71,14183.0
2020-12-01 15:10:00,178.67,179.68,178.66,179.59,23169.0,178.67,179.68,178.66,179.59,23169.0
2020-12-01 15:20:00,179.59,179.92,179.57,179.89,14543.0,179.59,179.92,179.57,179.89,14543.0
2020-12-01 15:30:00,179.96,179.96,179.38,179.9,15340.0,179.96,179.96,179.38,179.9,15340.0
2020-12-01 15:40:00,179.86,180.03,179.69,179.75,18122.0,179.86,180.03,179.69,179.75,18122.0
2020-12-01 15:50:00,179.81,180.37,179.63,179.93,50404.0,179.81,180.37,179.63,179.93,50404.0
2020-12-02 09:30:00,178.95,179.19,177.78,178.46,31947.0,178.95,179.19,177.78,178.46,31947.0
2020-12-02 09:40:00,178.56,179.01,177.87,178.76,14726.0,178.56,179.01,177.87,178.76,14726.0
2020-12-02 09:50:00,178.46,178.8,178.13,178.77,10747.0,178.46,178.8,178.13,178.77,10747.0
2020-12-02 10:00:00,178.71,179.73,178.61,179.73,20400.0,178.71,179.73,178.61,179.73,20400.0
2020-12-02 10:10:00,179.96,180.15,179.56,179.95,23078.0,179.96,180.15,179.56,179.95,23078.0
2020-12-02 10:20:00,180.08,180.11,179.69,179.8,11072.0,180.08,180.11,179.69,179.8,11072.0
2020-12-02 10:30:00,179.69,179.97,179.38,179.63,13811.0,179.69,179.97,179.38,179.63,13811.0
2020-12-02 10:40:00,179.59,179.76,179.2,179.32,11064.0,179.59,179.76,179.2,179.32,11064.0
2020-12-02 10:50:00,179.25,179.96,179.03,179.92,14034.0,179.25,179.96,179.03,179.92,14034.0
2020-12-02 11:00:00,179.79,179.92,179.18,179.54,15232.0,179.79,179.92,179.18,179.54,15232.0
2020-12-02 11:10:00,179.54,180.11,179.47,180.08,10995.0,179.54,180.11,179.47,180.08,10995.0
2020-12-02 11:20:00,180.04,180.54,179.66,179.8,14368.0,180.04,180.54,179.66,179.8,14368.0
2020-12-02 11:30:00,179.66,179.68,179.07,179.23,5781.0,179.66,179.68,179.07,179.23,5781.0
2020-12-02 11:40:00,179.19,179.92,179.13,179.73,5740.0,179.19,179.92,179.13,179.73,5740.0
2020-12-02 11:50:00,179.58,180.55,179.55,180.45,4345.0,179.58,180.55,179.55,180.45,4345.0
2020-12-02 12:00:00,180.25,180.79,180.24,180.58,4116.0,180.25,180.79,180.24,180.58,4116.0
2020-12-02 12:10:00,180.55,180.55,180.32,180.47,9200.0,180.55,180.55,180.32,180.47,9200.0
2020-12-02 12:20:00,180.42,180.77,180.39,180.53,5651.0,180.42,180.77,180.39,180.53,5651.0
2020-12-02 12:30:00,180.47,180.56,180.02,180.03,4244.0,180.47,180.56,180.02,180.03,4244.0
2020-12-02 12:40:00,180.07,180.67,179.91,180.66,4385.0,180.07,180.67,179.91,180.66,4385.0
2020-12-02 12:50:00,180.71,180.71,180.33,180.38,3421.0,180.71,180.71,180.33,180.38,3421.0
2020-12-02 13:00:00,180.26,180.36,180.1,180.11,3424.0,180.26,180.36,180.1,180.11,3424.0
2020-12-02 13:10:00,180.19,180.36,180.08,180.08,1871.0,180.19,180.36,180.08,180.08,1871.0
2020-12-02 13:20:00,180.03,180.35,179.92,180.35,3577.0,180.03,180.35,179.92,180.35,3577.0
2020-12-02 13:30:00,180.28,180.4,180.03,180.4,1826.0,180.28,180.4,180.03,180.4,1826.0
2020-12-02 13:40:00,180.4,180.46,180.19,180.27,2532.0,180.4,180.46,180.19,180.27,2532.0
2020-12-02 13:50:00,180.14,180.32,179.98,179.98,4884.0,180.14,180.32,179.98,179.98,4884.0
2020-12-02 14:00:00,180.12,180.31,180.04,180.31,2125.0,180.12,180.31,180.04,180.31,2125.0
2020-12-02 14:10:00,180.06,180.56,179.97,180.56,4374.0,180.06,180.56,179.97,180.56,4374.0
2020-12-02 14:20:00,180.55,180.93,180.55,180.78,6103.0,180.55,180.93,180.55,180.78,6103.0
2020-12-02 14:30:00,180.75,181.14,180.75,181.03,15511.0,180.75,181.14,180.75,181.03,15511.0
2020-12-02 14:40:00,180.96,181.3,180.93,181.13,4855.0,180.96,181.3,180.93,181.13,4855.0
2020-12-02 14:50:00,181.14,181.48,181.14,181.46,8057.0,181.14,181.48,181.14,181.46,8057.0
2020-12-02 15:00:00,181.45,181.45,181.08,181.29,5576.0,181.45,181.45,181.08,181.29,5576.0
2020-12-02 15:10:00,181.26,181.26,180.74,180.87,9102.0,181.26,181.26,180.74,180.87,9102.0
2020-12-02 15:20:00,180.73,181.02,180.42,180.42,6493.0,180.73,181.02,180.42,180.42,6493.0
2020-12-02 15:30:00,180.52,180.93,180.52,180.7,12363.0,180.52,180.93,180.52,180.7,12363.0
2020-12-02 15:40:00,180.68,181.08,180.62,180.9,16143.0,180.68,181.08,180.62,180.9,16143.0
2020-12-02 15:50:00,180.97,181.36,180.9,181.28,36902.0,180.97,181.36,180.9,181.28,36902.0
2020-12-03 09:30:00,181.33,183.27,180.92,182.33,38422.0,181.33,183.27,180.92,182.33,38422.0
2020-12-03 09:40:00,182.57,182.63,182.01,182.28,16721.0,182.57,182.63,182.01,182.28,16721.0
2020-12-03 09:50:00,182.31,182.93,182.0,182.81,19836.0,182.31,182.93,182.0,182.81,19836.0
2020-12-03 10:00:00,182.83,184.2,182.55,183.76,17062.0,182.83,184.2,182.55,183.76,17062.0
2020-12-03 10:10:00,183.66,184.43,183.56,184.25,11382.0,183.66,184.43,183.56,184.25,11382.0
2020-12-03 10:20:00,184.12,184.12,183.28,183.28,16059.0,184.12,184.12,183.28,183.28,16059.0
2020-12-03 10:30:00,183.4,183.43,182.76,182.97,20662.0,183.4,183.43,182.76,182.97,20662.0
2020-12-03 10:40:00,182.94,183.46,182.57,182.59,25077.0,182.94,183.46,182.57,182.59,25077.0
2020-12-03 10:50:00,182.58,182.91,182.0,182.42,10941.0,182.58,182.91,182.0,182.42,10941.0
2020-12-03 11:00:00,182.59,182.74,181.99,182.18,8170.0,182.59,182.74,181.99,182.18,8170.0
2020-12-03 11:10:00,181.91,182.03,181.51,181.56,9924.0,181.91,182.03,181.51,181.56,9924.0
2020-12-03 11:20:00,181.5,182.0,181.46,181.67,15946.0,181.5,182.0,181.46,181.67,15946.0
2020-12-03 11:30:00,181.69,181.9,181.5,181.9,5278.0,181.69,181.9,181.5,181.9,5278.0
2020-12-03 11:40:00,181.94,182.24,181.9,182.07,5509.0,181.94,182.24,181.9,182.07,5509.0
2020-12-03 11:50:00,182.08,182.52,182.01,182.04,7725.0,182.08,182.52,182.01,182.04,7725.0
2020-12-03 12:00:00,182.14,182.2,181.66,182.04,6418.0,182.14,182.2,181.66,182.04,6418.0
2020-12-03 12:10:00,182.05,182.08,181.49,181.68,7149.0,182.05,182.08,181.49,181.68,7149.0
2020-12-03 12:20:00,181.71,181.71,181.43,181.68,4446.0,181.71,181.71,181.43,181.68,4446.0
2020-12-03 12:30:00,181.69,181.98,181.5,181.92,3200.0,181.69,181.98,181.5,181.92,3200.0
2020-12-03 12:40:00,181.86,182.02,181.1,181.22,7842.0,181.86,182.02,181.1,181.22,7842.0
2020-12-03 12:50:00,181.25,181.26,180.68,180.68,13554.0,181.25,181.26,180.68,180.68,13554.0
2020-12-03 13:00:00,180.69,180.72,180.22,180.38,14467.0,180.69,180.72,180.22,180.38,14467.0
2020-12-03 13:10:00,180.43,181.02,180.38,180.94,5095.0,180.43,181.02,180.38,180.94,5095.0
2020-12-03 13:20:00,180.83,181.1,180.78,181.1,4151.0,180.83,181.1,180.78,181.1,4151.0
2020-12-03 13:30:00,180.98,180.98,180.45,180.79,3774.0,180.98,180.98,180.45,180.79,3774.0
2020-12-03 13:40:00,180.75,180.99,180.51,180.99,5872.0,180.75,180.99,180.51,180.99,5872.0
2020-12-03 13:50:00,181.21,181.27,180.71,181.07,7344.0,181.21,181.27,180.71,181.07,7344.0
2020-12-03 14:00:00,181.05,181.5,181.05,181.36,4274.0,181.05,181.5,181.05,181.36,4274.0
2020-12-03 14:10:00,181.41,181.96,181.35,181.96,9963.0,181.41,181.96,181.35,181.96,9963.0
2020-12-03 14:20:00,182.06,182.13,181.59,181.77,12464.0,182.06,182.13,181.59,181.77,12464.0
2020-12-03 14:30:00,181.75,181.87,181.56,181.71,12220.0,181.75,181.87,181.56,181.71,12220.0
2020-12-03 14:40:00,181.76,181.87,181.7,181.79,4593.0,181.76,181.87,181.7,181.79,4593.0
2020-12-03 14:50:00,181.79,181.9,181.78,181.89,4013.0,181.79,181.9,181.78,181.89,4013.0
2020-12-03 15:00:00,181.83,181.96,181.62,181.96,6095.0,181.83,181.96,181.62,181.96,6095.0
2020-12-03 15:10:00,181.98,182.4,181.95,182.32,3751.0,181.98,182.4,181.95,182.32,3751.0
2020-12-03 15:20:00,182.37,182.74,182.37,182.42,6871.0,182.37,182.74,182.37,182.42,6871.0
2020-12-03 15:30:00,182.42,182.43,181.54,181.66,18825.0,182.42,182.43,181.54,181.66,18825.0
2020-12-03 15:40:00,181.69,181.72,181.34,181.54,27519.0,181.69,181.72,181.34,181.54,27519.0
2020-12-03 15:50:00,181.64,181.64,180.49,180.76,92092.0,181.64,181.64,180.49,180.76,92092.0
2020-12-04 09:30:00,180.3,181.4,180.01,181.08,16128.0,180.3,181.4,180.01,181.08,16128.0
2020-12-04 09:40:00,180.39,181.25,180.16,181.05,10044.0,180.39,181.25,180.16,181.05,10044.0
2020-12-04 09:50:00,181.27,181.42,180.89,181.03,9732.0,181.27,181.42,180.89,181.03,9732.0
2020-12-04 10:00:00,181.08,181.65,180.62,181.22,11854.0,181.08,181.65,180.62,181.22,11854.0
2020-12-04 10:10:00,181.12,181.49,180.78,181.23,11258.0,181.12,181.49,180.78,181.23,11258.0
2020-12-04 10:20:00,181.09,181.58,180.74,180.8,9072.0,181.09,181.58,180.74,180.8,9072.0
2020-12-04 10:30:00,180.63,180.88,180.28,180.68,10913.0,180.63,180.88,180.28,180.68,10913.0
2020-12-04 10:40:00,180.72,181.08,180.49,181.08,14954.0,180.72,181.08,180.49,181.08,14954.0
2020-12-04 10:50:00,181.05,181.14,180.48,180.56,5614.0,181.05,181.14,180.48,180.56,5614.0
2020-12-04 11:00:00,180.5,180.57,179.83,179.83,6395.0,180.5,180.57,179.83,179.83,6395.0
2020-12-04 11:10:00,180.08,180.11,179.76,180.11,4269.0,180.08,180.11,179.76,180.11,4269.0
2020-12-04 11:20:00,179.91,180.65,179.9,180.35,6607.0,179.91,180.65,179.9,180.35,6607.0
2020-12-04 11:30:00,180.29,180.62,180.29,180.53,5700.0,180.29,180.62,180.29,180.53,5700.0
2020-12-04 11:40:00,180.44,180.44,179.85,179.93,9205.0,180.44,180.44,179.85,179.93,9205.0
2020-12-04 11:50:00,179.88,179.88,179.13,179.35,12291.0,179.88,179.88,179.13,179.35,12291.0
2020-12-04 12:00:00,179.27,179.44,179.01,179.11,16568.0,179.27,179.44,179.01,179.11,16568.0
2020-12-04 12:10:00,179.11,179.29,178.88,179.03,6682.0,179.11,179.29,178.88,179.03,6682.0
2020-12-04 12:20:00,179.05,179.68,178.96,179.41,6094.0,179.05,179.68,178.96,179.41,6094.0
2020-12-04 12:30:00,179.5,180.33,179.5,180.05,8070.0,179.5,180.33,179.5,180.05,8070.0
2020-12-04 12:40:00,180.11,180.3,179.82,179.99,7407.0,180.11,180.3,179.82,179.99,7407.0
2020-12-04 12:50:00,179.92,180.43,179.9,180.38,6973.0,179.92,180.43,179.9,180.38,6973.0
2020-12-04 13:00:00,180.43,180.49,180.19,180.32,4948.0,180.43,180.49,180.19,180.32,4948.0
2020-12-04 13:10:00,180.32,180.48,180.14,180.28,7307.0,180.32,180.48,180.14,180.28,7307.0
2020-12-04 13:20:00,180.32,180.95,180.24,180.8,13116.0,180.32,180.95,180.24,180.8,13116.0
2020-12-04 13:30:00,180.8,180.93,180.56,180.66,5877.0,180.8,180.93,180.56,180.66,5877.0
2020-12-04 13:40:00,180.66,180.78,180.38,180.57,5866.0,180.66,180.78,180.38,180.57,5866.0
2020-12-04 13:50:00,180.57,180.9,180.41,180.77,7948.0,180.57,180.9,180.41,180.77,7948.0
2020-12-04 14:00:00,180.8,180.92,180.61,180.81,7167.0,180.8,180.92,180.61,180.81,7167.0
2020-12-04 14:10:00,180.87,180.94,180.67,180.8,8908.0,180.87,180.94,180.67,180.8,8908.0
2020-12-04 14:20:00,180.83,180.84,180.66,180.84,5231.0,180.83,180.84,180.66,180.84,5231.0
2020-12-04 14:30:00,180.78,180.86,180.72,180.72,6445.0,180.78,180.86,180.72,180.72,6445.0
2020-12-04 14:40:00,180.74,180.98,180.67,180.74,6141.0,180.74,180.98,180.67,180.74,6141.0
2020-12-04 14:50:00,180.8,181.05,180.76,181.04,11389.0,180.8,181.05,180.76,181.04,11389.0
2020-12-04 15:00:00,181.03,181.6,180.78,181.6,10742.0,181.03,181.6,180.78,181.6,10742.0
2020-12-04 15:10:00,181.59,181.65,181.41,181.47,7367.0,181.59,181.65,181.41,181.47,7367.0
2020-12-04 15:20:00,181.48,181.56,181.33,181.46,11325.0,181.48,181.56,181.33,181.46,11325.0
2020-12-04 15:30:00,181.46,181.63,181.32,181.5,18588.0,181.46,181.63,181.32,181.5,18588.0
2020-12-04 15:40:00,181.5,181.64,180.89,181.2,39886.0,181.5,181.64,180.89,181.2,39886.0
2020-12-04 15:50:00,181.07,181.08,180.13,180.62,136315.0,181.07,181.08,180.13,180.62,136315.0
2020-12-07 09:30:00,181.99,183.32,180.94,183.12,23806.0,181.99,183.32,180.94,183.12,23806.0
2020-12-07 09:40:00,183.32,183.69,180.99,181.13,73768.0,183.32,183.69,180.99,181.13,73768.0
2020-12-07 09:50:00,181.28,182.38,180.77,181.65,69501.0,181.28,182.38,180.77,181.65,69501.0
2020-12-07 10:00:00,181.76,183.46,181.62,183.15,51531.0,181.76,183.46,181.62,183.15,51531.0
2020-12-07 10:10:00,182.94,184.25,182.94,183.97,13659.0,182.94,184.25,182.94,183.97,13659.0
2020-12-07 10:20:00,183.99,184.39,183.9,184.16,7053.0,183.99,184.39,183.9,184.16,7053.0
2020-12-07 10:30:00,184.06,184.4,183.82,183.82,14772.0,184.06,184.4,183.82,183.82,14772.0
2020-12-07 10:40:00,183.82,183.82,183.19,183.26,13586.0,183.82,183.82,183.19,183.26,13586.0
2020-12-07 10:50:00,183.22,183.69,182.97,183.3,41305.0,183.22,183.69,182.97,183.3,41305.0
2020-12-07 11:00:00,183.41,184.67,183.27,184.56,36120.0,183.41,184.67,183.27,184.56,36120.0
2020-12-07 11:10:00,184.62,184.62,183.41,183.55,18270.0,184.62,184.62,183.41,183.55,18270.0
2020-12-07 11:20:00,183.51,183.86,183.42,183.56,10299.0,183.51,183.86,183.42,183.56,10299.0
2020-12-07 11:30:00,183.59,183.96,183.37,183.37,10847.0,183.59,183.96,183.37,183.37,10847.0
2020-12-07 11:40:00,183.37,183.69,183.37,183.63,5762.0,183.37,183.69,183.37,183.63,5762.0
2020-12-07 11:50:00,183.7,183.87,183.32,183.53,18432.0,183.7,183.87,183.32,183.53,18432.0
2020-12-07 12:00:00,183.57,183.57,182.93,182.94,5122.0,183.57,183.57,182.93,182.94,5122.0
2020-12-07 12:10:00,182.98,183.55,182.89,183.48,2495.0,182.98,183.55,182.89,183.48,2495.0
2020-12-07 12:20:00,183.53,183.76,182.87,183.52,20427.0,183.53,183.76,182.87,183.52,20427.0
2020-12-07 12:30:00,183.6,184.29,183.38,184.18,29306.0,183.6,184.29,183.38,184.18,29306.0
2020-12-07 12:40:00,184.08,184.7,184.0,184.28,19562.0,184.08,184.7,184.0,184.28,19562.0
2020-12-07 12:50:00,184.27,184.68,183.99,184.13,51654.0,184.27,184.68,183.99,184.13,51654.0
2020-12-07 13:00:00,184.04,184.39,184.0,184.13,7943.0,184.04,184.39,184.0,184.13,7943.0
2020-12-07 13:10:00,184.17,184.24,183.92,184.13,8204.0,184.17,184.24,183.92,184.13,8204.0
2020-12-07 13:20:00,184.06,184.06,183.8,184.05,3735.0,184.06,184.06,183.8,184.05,3735.0
2020-12-07 13:30:00,184.25,184.25,183.85,184.01,11852.0,184.25,184.25,183.85,184.01,11852.0
2020-12-07 13:40:00,184.05,184.05,183.62,183.78,6008.0,184.05,184.05,183.62,183.78,6008.0
2020-12-07 13:50:00,183.89,183.97,183.83,183.97,3921.0,183.89,183.97,183.83,183.97,3921.0
2020-12-07 14:00:00,183.93,183.93,183.68,183.87,3500.0,183.93,183.93,183.68,183.87,3500.0
2020-12-07 14:10:00,183.85,183.85,183.62,183.79,3818.0,183.85,183.85,183.62,183.79,3818.0
2020-12-07 14:20:00,183.77,183.77,183.45,183.48,4098.0,183.77,183.77,183.45,183.48,4098.0
2020-12-07 14:30:00,183.53,183.66,183.48,183.48,2687.0,183.53,183.66,183.48,183.48,2687.0
2020-12-07 14:40:00,183.54,183.7,183.48,183.53,3013.0,183.54,183.7,183.48,183.53,3013.0
2020-12-07 14:50:00,183.52,183.64,183.46,183.46,7311.0,183.52,183.64,183.46,183.46,7311.0
2020-12-07 15:00:00,183.56,183.74,183.51,183.54,7938.0,183.56,183.74,183.51,183.54,7938.0
2020-12-07 15:10:00,183.58,183.67,183.45,183.5,6528.0,183.58,183.67,183.45,183.5,6528.0
2020-12-07 15:20:00,183.53,183.58,183.38,183.44,10127.0,183.53,183.58,183.38,183.44,10127.0
2020-12-07 15:30:00,183.42,183.49,183.27,183.3,16182.0,183.42,183.49,183.27,183.3,16182.0
2020-12-07 15:40:00,183.3,183.65,183.19,183.21,23203.0,183.3,183.65,183.19,183.21,23203.0
2020-12-07 15:50:00,183.24,183.86,182.9,183.39,99023.0,183.24,183.86,182.9,183.39,99023.0
2020-12-08 09:30:00,184.41,184.94,183.37,184.2,31479.0,184.41,184.94,183.37,184.2,31479.0
2020-12-08 09:40:00,184.19,186.67,184.04,186.67,38193.0,184.19,186.67,184.04,186.67,38193.0
2020-12-08 09:50:00,186.53,186.73,184.86,185.71,46774.0,186.53,186.73,184.86,185.71,46774.0
2020-12-08 10:00:00,185.65,185.77,184.53,185.37,58835.0,185.65,185.77,184.53,185.37,58835.0
2020-12-08 10:10:00,185.38,186.1,183.61,183.79,176597.0,185.38,186.1,183.61,183.79,176597.0
2020-12-08 10:20:00,183.71,184.28,183.5,183.88,62808.0,183.71,184.28,183.5,183.88,62808.0
2020-12-08 10:30:00,183.98,185.2,183.7,184.9,58280.0,183.98,185.2,183.7,184.9,58280.0
2020-12-08 10:40:00,184.98,185.15,184.59,185.09,25704.0,184.98,185.15,184.59,185.09,25704.0
2020-12-08 10:50:00,185.05,185.22,184.2,184.21,24493.0,185.05,185.22,184.2,184.21,24493.0
2020-12-08 11:00:00,184.28,184.46,183.66,183.81,15609.0,184.28,184.46,183.66,183.81,15609.0
2020-12-08 11:10:00,183.75,184.67,183.65,184.5,14066.0,183.75,184.67,183.65,184.5,14066.0
2020-12-08 11:20:00,184.56,184.57,183.85,184.19,16912.0,184.56,184.57,183.85,184.19,16912.0
2020-12-08 11:30:00,184.18,184.69,183.77,184.05,16858.0,184.18,184.69,183.77,184.05,16858.0
2020-12-08 11:40:00,183.99,184.05,183.27,183.36,18452.0,183.99,184.05,183.27,183.36,18452.0
2020-12-08 11:50:00,183.43,183.57,182.9,183.57,13384.0,183.43,183.57,182.9,183.57,13384.0
2020-12-08 12:00:00,183.73,184.43,183.67,184.16,19945.0,183.73,184.43,183.67,184.16,19945.0
2020-12-08 12:10:00,184.11,184.13,183.45,183.45,13418.0,184.11,184.13,183.45,183.45,13418.0
2020-12-08 12:20:00,183.44,183.45,182.96,183.27,17826.0,183.44,183.45,182.96,183.27,17826.0
2020-12-08 12:30:00,183.3,183.86,183.09,183.26,26220.0,183.3,183.86,183.09,183.26,26220.0
2020-12-08 12:40:00,183.36,183.44,182.44,182.44,11716.0,183.36,183.44,182.44,182.44,11716.0
2020-12-08 12:50:00,182.55,183.55,182.54,183.55,10275.0,182.55,183.55,182.54,183.55,10275.0
2020-12-08 13:00:00,183.55,184.2,183.35,184.02,39929.0,183.55,184.2,183.35,184.02,39929.0
2020-12-08 13:10:00,184.06,184.06,183.02,183.18,74926.0,184.06,184.06,183.02,183.18,74926.0
2020-12-08 13:20:00,183.31,183.49,183.05,183.35,10949.0,183.31,183.49,183.05,183.35,10949.0
2020-12-08 13:30:00,183.34,183.45,183.08,183.21,8173.0,183.34,183.45,183.08,183.21,8173.0
2020-12-08 13:40:00,183.18,183.26,182.88,183.1,9878.0,183.18,183.26,182.88,183.1,9878.0
2020-12-08 13:50:00,183.1,183.38,182.96,183.15,8484.0,183.1,183.38,182.96,183.15,8484.0
2020-12-08 14:00:00,183.12,183.12,182.64,182.76,6266.0,183.12,183.12,182.64,182.76,6266.0
2020-12-08 14:10:00,182.75,183.25,182.7,183.16,6661.0,182.75,183.25,182.7,183.16,6661.0
2020-12-08 14:20:00,183.08,183.34,183.0,183.34,14014.0,183.08,183.34,183.0,183.34,14014.0
2020-12-08 14:30:00,183.32,183.4,183.01,183.03,12028.0,183.32,183.4,183.01,183.03,12028.0
2020-12-08 14:40:00,183.0,183.17,182.96,183.06,11422.0,183.0,183.17,182.96,183.06,11422.0
2020-12-08 14:50:00,183.08,183.45,183.06,183.3,19630.0,183.08,183.45,183.06,183.3,19630.0
2020-12-08 15:00:00,183.35,183.82,183.29,183.5,25367.0,183.35,183.82,183.29,183.5,25367.0
2020-12-08 15:10:00,183.55,183.56,183.14,183.28,25165.0,183.55,183.56,183.14,183.28,25165.0
2020-12-08 15:20:00,183.27,183.34,183.0,183.17,25742.0,183.27,183.34,183.0,183.17,25742.0
2020-12-08 15:30:00,183.17,183.27,183.0,183.09,17587.0,183.17,183.27,183.0,183.09,17587.0
2020-12-08 15:40:00,183.13,183.22,183.01,183.08,27248.0,183.13,183.22,183.01,183.08,27248.0
2020-12-08 15:50:00,183.08,183.73,183.08,183.61,112167.0,183.08,183.73,183.08,183.61,112167.0
2020-12-09 09:30:00,181.67,182.8,180.99,181.9,60424.0,181.67,182.8,180.99,181.9,60424.0
2020-12-09 09:40:00,181.9,183.16,181.9,182.85,10923.0,181.9,183.16,181.9,182.85,10923.0
2020-12-09 09:50:00,183.14,183.21,182.67,182.81,7208.0,183.14,183.21,182.67,182.81,7208.0
2020-12-09 10:00:00,182.79,182.81,182.05,182.53,17921.0,182.79,182.81,182.05,182.53,17921.0
2020-12-09 10:10:00,182.74,184.02,182.71,183.96,21197.0,182.74,184.02,182.71,183.96,21197.0
2020-12-09 10:20:00,183.99,184.44,183.98,184.02,24295.0,183.99,184.44,183.98,184.02,24295.0
2020-12-09 10:30:00,183.94,184.18,183.69,183.69,15122.0,183.94,184.18,183.69,183.69,15122.0
2020-12-09 10:40:00,183.64,184.45,183.55,184.4,9692.0,183.64,184.45,183.55,184.4,9692.0
2020-12-09 10:50:00,184.45,184.9,184.4,184.8,24067.0,184.45,184.9,184.4,184.8,24067.0
2020-12-09 11:00:00,184.82,184.87,184.06,184.06,18081.0,184.82,184.87,184.06,184.06,18081.0
2020-12-09 11:10:00,184.1,184.3,183.61,184.15,19375.0,184.1,184.3,183.61,184.15,19375.0
2020-12-09 11:20:00,184.25,185.12,184.25,185.12,23469.0,184.25,185.12,184.25,185.12,23469.0
2020-12-09 11:30:00,185.14,185.14,184.65,185.14,10383.0,185.14,185.14,184.65,185.14,10383.0
2020-12-09 11:40:00,184.89,185.05,184.68,185.05,11369.0,184.89,185.05,184.68,185.05,11369.0
2020-12-09 11:50:00,184.95,185.07,184.79,184.99,10010.0,184.95,185.07,184.79,184.99,10010.0
2020-12-09 12:00:00,184.92,185.01,184.4,184.45,7968.0,184.92,185.01,184.4,184.45,7968.0
2020-12-09 12:10:00,184.48,184.6,184.28,184.3,4790.0,184.48,184.6,184.28,184.3,4790.0
2020-12-09 12:20:00,184.2,184.26,183.81,183.99,6871.0,184.2,184.26,183.81,183.99,6871.0
2020-12-09 12:30:00,184.0,184.01,183.61,183.69,8298.0,184.0,184.01,183.61,183.69,8298.0
2020-12-09 12:40:00,183.77,183.84,183.13,183.13,5808.0,183.77,183.84,183.13,183.13,5808.0
2020-12-09 12:50:00,183.14,183.8,183.06,183.58,9117.0,183.14,183.8,183.06,183.58,9117.0
2020-12-09 13:00:00,183.58,183.58,183.09,183.51,4649.0,183.58,183.58,183.09,183.51,4649.0
2020-12-09 13:10:00,183.51,183.81,183.11,183.25,27391.0,183.51,183.81,183.11,183.25,27391.0
2020-12-09 13:20:00,183.34,183.8,182.98,183.1,9790.0,183.34,183.8,182.98,183.1,9790.0
2020-12-09 13:30:00,183.22,183.58,183.0,183.58,11463.0,183.22,183.58,183.0,183.58,11463.0
2020-12-09 13:40:00,183.52,183.75,183.21,183.51,6164.0,183.52,183.75,183.21,183.51,6164.0
2020-12-09 13:50:00,183.52,183.87,182.98,183.23,30356.0,183.52,183.87,182.98,183.23,30356.0
2020-12-09 14:00:00,183.37,183.38,182.35,182.35,11131.0,183.37,183.38,182.35,182.35,11131.0
2020-12-09 14:10:00,182.38,183.2,182.14,183.2,37112.0,182.38,183.2,182.14,183.2,37112.0
2020-12-09 14:20:00,183.22,183.57,183.16,183.57,19010.0,183.22,183.57,183.16,183.57,19010.0
2020-12-09 14:30:00,183.47,183.49,183.06,183.15,20774.0,183.47,183.49,183.06,183.15,20774.0
2020-12-09 14:40:00,183.1,183.49,183.05,183.44,18259.0,183.1,183.49,183.05,183.44,18259.0
2020-12-09 14:50:00,183.49,183.57,182.77,183.35,93810.0,183.49,183.57,182.77,183.35,93810.0
2020-12-09 15:00:00,183.11,183.59,183.04,183.46,7287.0,183.11,183.59,183.04,183.46,7287.0
2020-12-09 15:10:00,183.54,183.62,183.26,183.51,11583.0,183.54,183.62,183.26,183.51,11583.0
2020-12-09 15:20:00,183.51,183.59,183.04,183.04,40418.0,183.51,183.59,183.04,183.04,40418.0
2020-12-09 15:30:00,183.01,183.22,182.55,183.19,21459.0,183.01,183.22,182.55,183.19,21459.0
2020-12-09 15:40:00,183.2,183.84,183.08,183.84,29020.0,183.2,183.84,183.08,183.84,29020.0
2020-12-09 15:50:00,183.83,184.06,183.54,183.68,65683.0,183.83,184.06,183.54,183.68,65683.0
2020-12-10 09:30:00,182.83,183.64,182.35,183.12,32295.0,182.83,183.64,182.35,183.12,32295.0
2020-12-10 09:40:00,183.47,184.16,183.31,184.1,17127.0,183.47,184.16,183.31,184.1,17127.0
2020-12-10 09:50:00,184.13,184.61,183.64,184.0,14260.0,184.13,184.61,183.64,184.0,14260.0
2020-12-10 10:00:00,184.0,184.41,183.88,184.29,37644.0,184.0,184.41,183.88,184.29,37644.0
2020-12-10 10:10:00,184.2,185.58,183.99,185.33,26627.0,184.2,185.58,183.99,185.33,26627.0
2020-12-10 10:20:00,185.39,185.87,185.06,185.06,18999.0,185.39,185.87,185.06,185.06,18999.0
2020-12-10 10:30:00,185.07,185.36,184.89,185.34,17338.0,185.07,185.36,184.89,185.34,17338.0
2020-12-10 10:40:00,185.34,185.6,184.82,184.9,9720.0,185.34,185.6,184.82,184.9,9720.0
2020-12-10 10:50:00,184.98,185.56,184.98,185.08,9694.0,184.98,185.56,184.98,185.08,9694.0
2020-12-10 11:00:00,185.08,185.4,184.85,185.27,13553.0,185.08,185.4,184.85,185.27,13553.0
2020-12-10 11:10:00,185.16,185.49,185.15,185.34,4100.0,185.16,185.49,185.15,185.34,4100.0
2020-12-10 11:20:00,185.24,185.54,185.17,185.54,5828.0,185.24,185.54,185.17,185.54,5828.0
2020-12-10 11:30:00,185.55,185.71,185.43,185.48,11643.0,185.55,185.71,185.43,185.48,11643.0
2020-12-10 11:40:00,185.49,185.55,185.15,185.38,7831.0,185.49,185.55,185.15,185.38,7831.0
2020-12-10 11:50:00,185.42,185.59,185.35,185.54,14848.0,185.42,185.59,185.35,185.54,14848.0
2020-12-10 12:00:00,185.5,186.26,185.48,186.13,19919.0,185.5,186.26,185.48,186.13,19919.0
2020-12-10 12:10:00,186.07,186.25,185.9,186.21,20864.0,186.07,186.25,185.9,186.21,20864.0
2020-12-10 12:20:00,186.2,186.2,185.96,186.09,6857.0,186.2,186.2,185.96,186.09,6857.0
2020-12-10 12:30:00,186.01,186.36,186.01,186.3,7752.0,186.01,186.36,186.01,186.3,7752.0
2020-12-10 12:40:00,186.23,186.61,186.22,186.59,6181.0,186.23,186.61,186.22,186.59,6181.0
2020-12-10 12:50:00,186.59,187.15,186.54,187.15,20237.0,186.59,187.15,186.54,187.15,20237.0
2020-12-10 13:00:00,187.15,188.18,187.12,188.17,27432.0,187.15,188.18,187.12,188.17,27432.0
2020-12-10 13:10:00,188.11,188.41,187.85,187.97,28674.0,188.11,188.41,187.85,187.97,28674.0
2020-12-10 13:20:00,187.89,188.1,187.73,187.8,15034.0,187.89,188.1,187.73,187.8,15034.0
2020-12-10 13:30:00,187.72,187.96,187.39,187.88,14244.0,187.72,187.96,187.39,187.88,14244.0
2020-12-10 13:40:00,187.79,187.8,187.37,187.7,17809.0,187.79,187.8,187.37,187.7,17809.0
2020-12-10 13:50:00,187.76,187.95,187.68,187.85,10642.0,187.76,187.95,187.68,187.85,10642.0
2020-12-10 14:00:00,187.82,187.85,187.64,187.7,5895.0,187.82,187.85,187.64,187.7,5895.0
2020-12-10 14:10:00,187.71,187.88,187.55,187.78,8004.0,187.71,187.88,187.55,187.78,8004.0
2020-12-10 14:20:00,187.66,188.1,187.64,187.72,29206.0,187.66,188.1,187.64,187.72,29206.0
2020-12-10 14:30:00,187.73,188.17,187.73,187.93,5507.0,187.73,188.17,187.73,187.93,5507.0
2020-12-10 14:40:00,187.96,188.16,187.9,187.9,14809.0,187.96,188.16,187.9,187.9,14809.0
2020-12-10 14:50:00,187.97,188.07,187.8,187.84,20906.0,187.97,188.07,187.8,187.84,20906.0
2020-12-10 15:00:00,187.86,187.95,187.76,187.86,14094.0,187.86,187.95,187.76,187.86,14094.0
2020-12-10 15:10:00,187.88,188.34,187.83,188.19,19520.0,187.88,188.34,187.83,188.19,19520.0
2020-12-10 15:20:00,188.17,188.34,188.11,188.34,16731.0,188.17,188.34,188.11,188.34,16731.0
2020-12-10 15:30:00,188.38,188.54,188.09,188.19,23832.0,188.38,188.54,188.09,188.19,23832.0
2020-12-10 15:40:00,188.22,188.23,187.87,188.0,26460.0,188.22,188.23,187.87,188.0,26460.0
2020-12-10 15:50:00,188.01,188.04,187.65,187.88,66468.0,188.01,188.04,187.65,187.88,66468.0
2020-12-11 09:30:00,187.82,188.82,186.84,188.55,39291.0,187.82,188.82,186.84,188.55,39291.0
2020-12-11 09:40:00,188.46,189.76,188.23,189.76,16346.0,188.46,189.76,188.23,189.76,16346.0
2020-12-11 09:50:00,189.57,190.49,189.21,190.03,28335.0,189.57,190.49,189.21,190.03,28335.0
2020-12-11 10:00:00,190.0,190.72,189.53,189.74,22435.0,190.0,190.72,189.53,189.74,22435.0
2020-12-11 10:10:00,189.75,190.8,189.74,190.66,22483.0,189.75,190.8,189.74,190.66,22483.0
2020-12-11 10:20:00,190.63,190.93,190.53,190.89,21047.0,190.63,190.93,190.53,190.89,21047.0
2020-12-11 10:30:00,190.84,190.89,190.35,190.76,20199.0,190.84,190.89,190.35,190.76,20199.0
2020-12-11 10:40:00,190.73,190.73,190.23,190.28,10109.0,190.73,190.73,190.23,190.28,10109.0
2020-12-11 10:50:00,190.23,190.25,189.72,190.1,25097.0,190.23,190.25,189.72,190.1,25097.0
2020-12-11 11:00:00,190.11,190.7,190.11,190.38,19767.0,190.11,190.7,190.11,190.38,19767.0
2020-12-11 11:10:00,190.45,191.0,190.44,190.88,15483.0,190.45,191.0,190.44,190.88,15483.0
2020-12-11 11:20:00,190.81,190.81,190.16,190.37,21245.0,190.81,190.81,190.16,190.37,21245.0
2020-12-11 11:30:00,190.21,190.57,189.98,190.04,19641.0,190.21,190.57,189.98,190.04,19641.0
2020-12-11 11:40:00,189.92,190.42,189.9,190.13,25646.0,189.92,190.42,189.9,190.13,25646.0
2020-12-11 11:50:00,190.23,190.45,190.05,190.43,10039.0,190.23,190.45,190.05,190.43,10039.0
2020-12-11 12:00:00,190.42,190.93,190.37,190.81,24510.0,190.42,190.93,190.37,190.81,24510.0
2020-12-11 12:10:00,190.81,190.81,189.94,189.94,26696.0,190.81,190.81,189.94,189.94,26696.0
2020-12-11 12:20:00,189.92,190.16,189.2,189.57,37043.0,189.92,190.16,189.2,189.57,37043.0
2020-12-11 12:30:00,189.41,189.45,188.87,188.93,37575.0,189.41,189.45,188.87,188.93,37575.0
2020-12-11 12:40:00,189.04,189.16,188.8,189.1,25696.0,189.04,189.16,188.8,189.1,25696.0
2020-12-11 12:50:00,189.03,189.36,189.0,189.2,13265.0,189.03,189.36,189.0,189.2,13265.0
2020-12-11 13:00:00,189.24,189.46,189.09,189.28,12222.0,189.24,189.46,189.09,189.28,12222.0
2020-12-11 13:10:00,189.32,189.47,189.22,189.25,8859.0,189.32,189.47,189.22,189.25,8859.0
2020-12-11 13:20:00,189.23,189.39,189.0,189.39,22911.0,189.23,189.39,189.0,189.39,22911.0
2020-12-11 13:30:00,189.5,189.78,189.44,189.56,8873.0,189.5,189.78,189.44,189.56,8873.0
2020-12-11 13:40:00,189.56,189.86,189.46,189.81,7880.0,189.56,189.86,189.46,189.81,7880.0
2020-12-11 13:50:00,189.76,190.08,189.76,189.91,13003.0,189.76,190.08,189.76,189.91,13003.0
2020-12-11 14:00:00,189.9,190.08,189.5,189.96,36332.0,189.9,190.08,189.5,189.96,36332.0
2020-12-11 14:10:00,190.06,190.06,189.46,189.8,15705.0,190.06,190.06,189.46,189.8,15705.0
2020-12-11 14:20:00,189.84,189.92,189.67,189.78,9658.0,189.84,189.92,189.67,189.78,9658.0
2020-12-11 14:30:00,189.77,189.96,189.66,189.9,12218.0,189.77,189.96,189.66,189.9,12218.0
2020-12-11 14:40:00,189.86,190.03,189.85,189.93,7846.0,189.86,190.03,189.85,189.93,7846.0
2020-12-11 14:50:00,189.88,189.89,189.55,189.68,14717.0,189.88,189.89,189.55,189.68,14717.0
2020-12-11 15:00:00,189.65,189.93,189.61,189.93,17775.0,189.65,189.93,189.61,189.93,17775.0
2020-12-11 15:10:00,189.87,190.51,189.82,190.51,17159.0,189.87,190.51,189.82,190.51,17159.0
2020-12-11 15:20:00,190.49,190.49,190.08,190.15,31013.0,190.49,190.49,190.08,190.15,31013.0
2020-12-11 15:30:00,190.16,190.49,190.04,190.08,21630.0,190.16,190.49,190.04,190.08,21630.0
2020-12-11 15:40:00,190.12,190.34,189.93,190.08,61845.0,190.12,190.34,189.93,190.08,61845.0
2020-12-11 15:50:00,190.1,190.3,189.9,190.25,125824.0,190.1,190.3,189.9,190.25,125824.0
2020-12-14 09:30:00,193.38,198.31,193.0,195.89,238197.0,193.38,198.31,193.0,195.89,238197.0
2020-12-14 09:40:00,196.12,197.19,195.14,195.91,154195.0,196.12,197.19,195.14,195.91,154195.0
2020-12-14 09:50:00,195.68,199.33,195.42,198.13,136144.0,195.68,199.33,195.42,198.13,136144.0
2020-12-14 10:00:00,198.13,203.69,197.9,201.12,219281.0,198.13,203.69,197.9,201.12,219281.0
2020-12-14 10:10:00,201.12,201.21,198.31,199.29,114388.0,201.12,201.21,198.31,199.29,114388.0
2020-12-14 10:20:00,199.37,199.95,198.04,198.52,59695.0,199.37,199.95,198.04,198.52,59695.0
2020-12-14 10:30:00,198.42,199.3,197.97,199.1,61161.0,198.42,199.3,197.97,199.1,61161.0
2020-12-14 10:40:00,199.0,200.4,197.82,198.07,129089.0,199.0,200.4,197.82,198.07,129089.0
2020-12-14 10:50:00,198.0,198.46,197.83,198.34,68886.0,198.0,198.46,197.83,198.34,68886.0
2020-12-14 11:00:00,198.37,198.37,196.53,197.55,49655.0,198.37,198.37,196.53,197.55,49655.0
2020-12-14 11:10:00,197.56,198.28,197.34,198.07,40160.0,197.56,198.28,197.34,198.07,40160.0
2020-12-14 11:20:00,198.06,198.86,197.55,198.59,61191.0,198.06,198.86,197.55,198.59,61191.0
2020-12-14 11:30:00,198.68,198.68,197.83,197.84,28230.0,198.68,198.68,197.83,197.84,28230.0
2020-12-14 11:40:00,197.65,199.2,197.65,198.08,26000.0,197.65,199.2,197.65,198.08,26000.0
2020-12-14 11:50:00,198.22,198.45,197.85,198.16,15823.0,198.22,198.45,197.85,198.16,15823.0
2020-12-14 12:00:00,198.16,198.2,197.7,197.7,25459.0,198.16,198.2,197.7,197.7,25459.0
2020-12-14 12:10:00,197.67,197.69,196.74,196.78,33617.0,197.67,197.69,196.74,196.78,33617.0
2020-12-14 12:20:00,196.74,197.25,196.29,197.21,38497.0,196.74,197.25,196.29,197.21,38497.0
2020-12-14 12:30:00,197.27,197.32,196.33,196.45,46217.0,197.27,197.32,196.33,196.45,46217.0
2020-12-14 12:40:00,196.49,197.06,196.25,197.06,35198.0,196.49,197.06,196.25,197.06,35198.0
2020-12-14 12:50:00,197.02,197.13,196.51,196.58,21341.0,197.02,197.13,196.51,196.58,21341.0
2020-12-14 13:00:00,196.53,196.59,195.87,195.95,57179.0,196.53,196.59,195.87,195.95,57179.0
2020-12-14 13:10:00,195.95,196.32,195.84,196.0,49471.0,195.95,196.32,195.84,196.0,49471.0
2020-12-14 13:20:00,196.1,196.64,196.02,196.56,31896.0,196.1,196.64,196.02,196.56,31896.0
2020-12-14 13:30:00,196.53,196.72,196.3,196.6,16262.0,196.53,196.72,196.3,196.6,16262.0
2020-12-14 13:40:00,196.56,196.79,196.2,196.52,23370.0,196.56,196.79,196.2,196.52,23370.0
2020-12-14 13:50:00,196.52,197.42,196.51,197.24,36526.0,196.52,197.42,196.51,197.24,36526.0
2020-12-14 14:00:00,197.32,197.36,196.92,196.98,18233.0,197.32,197.36,196.92,196.98,18233.0
2020-12-14 14:10:00,197.03,197.27,196.21,196.29,44775.0,197.03,197.27,196.21,196.29,44775.0
2020-12-14 14:20:00,196.26,196.34,196.01,196.07,21259.0,196.26,196.34,196.01,196.07,21259.0
2020-12-14 14:30:00,196.12,196.6,196.0,196.6,34074.0,196.12,196.6,196.0,196.6,34074.0
2020-12-14 14:40:00,196.58,196.7,196.38,196.58,19639.0,196.58,196.7,196.38,196.58,19639.0
2020-12-14 14:50:00,196.58,197.1,196.57,196.92,22991.0,196.58,197.1,196.57,196.92,22991.0
2020-12-14 15:00:00,196.89,196.93,196.5,196.61,23216.0,196.89,196.93,196.5,196.61,23216.0
2020-12-14 15:10:00,196.63,197.09,196.27,196.37,42300.0,196.63,197.09,196.27,196.37,42300.0
2020-12-14 15:20:00,196.41,196.41,195.96,196.02,59456.0,196.41,196.41,195.96,196.02,59456.0
2020-12-14 15:30:00,196.03,196.33,195.95,196.09,72557.0,196.03,196.33,195.95,196.09,72557.0
2020-12-14 15:40:00,196.1,196.69,195.87,195.87,293052.0,196.1,196.69,195.87,195.87,293052.0
2020-12-14 15:50:00,195.82,195.96,195.05,195.2,203007.0,195.82,195.96,195.05,195.2,203007.0
2020-12-15 09:30:00,195.99,196.99,194.62,195.4,64093.0,195.99,196.99,194.62,195.4,64093.0
2020-12-15 09:40:00,195.4,196.15,195.04,195.66,58101.0,195.4,196.15,195.04,195.66,58101.0
2020-12-15 09:50:00,195.67,196.99,195.3,196.75,64064.0,195.67,196.99,195.3,196.75,64064.0
2020-12-15 10:00:00,196.65,197.16,195.78,196.03,24191.0,196.65,197.16,195.78,196.03,24191.0
2020-12-15 10:10:00,196.14,196.72,195.97,196.68,28711.0,196.14,196.72,195.97,196.68,28711.0
2020-12-15 10:20:00,196.72,197.02,196.23,196.74,27617.0,196.72,197.02,196.23,196.74,27617.0
2020-12-15 10:30:00,196.86,197.19,195.91,195.96,96781.0,196.86,197.19,195.91,195.96,96781.0
2020-12-15 10:40:00,195.99,196.23,195.73,195.9,15831.0,195.99,196.23,195.73,195.9,15831.0
2020-12-15 10:50:00,195.87,196.58,195.72,195.97,27233.0,195.87,196.58,195.72,195.97,27233.0
2020-12-15 11:00:00,195.97,196.27,195.81,195.95,88824.0,195.97,196.27,195.81,195.95,88824.0
2020-12-15 11:10:00,195.97,196.39,195.86,196.19,23176.0,195.97,196.39,195.86,196.19,23176.0
2020-12-15 11:20:00,196.18,196.27,195.95,196.27,13627.0,196.18,196.27,195.95,196.27,13627.0
2020-12-15 11:30:00,196.17,196.39,196.0,196.02,9538.0,196.17,196.39,196.0,196.02,9538.0
2020-12-15 11:40:00,196.09,196.3,195.93,196.06,19455.0,196.09,196.3,195.93,196.06,19455.0
2020-12-15 11:50:00,196.13,196.18,195.9,195.94,22980.0,196.13,196.18,195.9,195.94,22980.0
2020-12-15 12:00:00,195.93,196.46,195.91,196.3,10749.0,195.93,196.46,195.91,196.3,10749.0
2020-12-15 12:10:00,196.3,196.45,196.26,196.34,4049.0,196.3,196.45,196.26,196.34,4049.0
2020-12-15 12:20:00,196.34,196.62,196.28,196.35,64163.0,196.34,196.62,196.28,196.35,64163.0
2020-12-15 12:30:00,196.41,196.85,195.99,196.33,95164.0,196.41,196.85,195.99,196.33,95164.0
2020-12-15 12:40:00,196.33,196.81,196.01,196.01,102991.0,196.33,196.81,196.01,196.01,102991.0
2020-12-15 12:50:00,196.09,196.3,195.56,195.58,161851.0,196.09,196.3,195.56,195.58,161851.0
2020-12-15 13:00:00,195.5,196.04,195.3,196.04,11843.0,195.5,196.04,195.3,196.04,11843.0
2020-12-15 13:10:00,196.03,196.38,195.72,195.9,13595.0,196.03,196.38,195.72,195.9,13595.0
2020-12-15 13:20:00,195.9,195.98,195.57,195.64,13690.0,195.9,195.98,195.57,195.64,13690.0
2020-12-15 13:30:00,195.64,195.66,195.5,195.59,13990.0,195.64,195.66,195.5,195.59,13990.0
2020-12-15 13:40:00,195.59,195.6,195.13,195.13,17327.0,195.59,195.6,195.13,195.13,17327.0
2020-12-15 13:50:00,195.13,195.14,194.0,194.1,41615.0,195.13,195.14,194.0,194.1,41615.0
2020-12-15 14:00:00,194.06,195.0,193.74,194.58,71207.0,194.06,195.0,193.74,194.58,71207.0
2020-12-15 14:10:00,194.68,194.68,194.09,194.12,24413.0,194.68,194.68,194.09,194.12,24413.0
2020-12-15 14:20:00,194.17,194.47,193.95,194.2,18338.0,194.17,194.47,193.95,194.2,18338.0
2020-12-15 14:30:00,194.2,194.26,193.97,193.97,14685.0,194.2,194.26,193.97,193.97,14685.0
2020-12-15 14:40:00,194.01,194.26,193.72,193.75,32990.0,194.01,194.26,193.72,193.75,32990.0
2020-12-15 14:50:00,193.69,194.4,193.63,194.17,37686.0,193.69,194.4,193.63,194.17,37686.0
2020-12-15 15:00:00,194.13,194.65,194.01,194.52,25665.0,194.13,194.65,194.01,194.52,25665.0
2020-12-15 15:10:00,194.54,194.59,194.21,194.24,24872.0,194.54,194.59,194.21,194.24,24872.0
2020-12-15 15:20:00,194.22,194.51,193.99,194.49,51207.0,194.22,194.51,193.99,194.49,51207.0
2020-12-15 15:30:00,194.47,194.65,194.26,194.53,57064.0,194.47,194.65,194.26,194.53,57064.0
2020-12-15 15:40:00,194.53,194.79,194.48,194.66,77885.0,194.53,194.79,194.48,194.66,77885.0
2020-12-15 15:50:00,194.65,195.1,194.45,194.7,134219.0,194.65,195.1,194.45,194.7,134219.0
2020-12-16 09:30:00,194.54,196.0,193.74,195.77,113100.0,194.54,196.0,193.74,195.77,113100.0
2020-12-16 09:40:00,195.76,196.81,195.16,196.47,68554.0,195.76,196.81,195.16,196.47,68554.0
2020-12-16 09:50:00,196.53,197.5,196.18,197.26,103410.0,196.53,197.5,196.18,197.26,103410.0
2020-12-16 10:00:00,197.27,197.88,196.72,197.58,130811.0,197.27,197.88,196.72,197.58,130811.0
2020-12-16 10:10:00,197.52,197.88,196.28,196.49,174464.0,197.52,197.88,196.28,196.49,174464.0
2020-12-16 10:20:00,196.31,196.8,195.95,196.49,26370.0,196.31,196.8,195.95,196.49,26370.0
2020-12-16 10:30:00,196.43,196.88,196.19,196.72,22571.0,196.43,196.88,196.19,196.72,22571.0
2020-12-16 10:40:00,196.65,196.78,196.32,196.32,8909.0,196.65,196.78,196.32,196.32,8909.0
2020-12-16 10:50:00,196.39,196.46,195.99,195.99,15984.0,196.39,196.46,195.99,195.99,15984.0
2020-12-16 11:00:00,196.06,196.25,195.99,196.05,29171.0,196.06,196.25,195.99,196.05,29171.0
2020-12-16 11:10:00,195.99,196.02,195.26,195.38,13050.0,195.99,196.02,195.26,195.38,13050.0
2020-12-16 11:20:00,195.35,195.7,195.02,195.42,38360.0,195.35,195.7,195.02,195.42,38360.0
2020-12-16 11:30:00,195.53,195.67,195.32,195.5,45933.0,195.53,195.67,195.32,195.5,45933.0
2020-12-16 11:40:00,195.46,195.69,195.03,195.51,19772.0,195.46,195.69,195.03,195.51,19772.0
2020-12-16 11:50:00,195.49,195.77,195.1,195.34,64253.0,195.49,195.77,195.1,195.34,64253.0
2020-12-16 12:00:00,195.37,195.5,195.02,195.28,90078.0,195.37,195.5,195.02,195.28,90078.0
2020-12-16 12:10:00,195.29,195.85,195.16,195.38,134074.0,195.29,195.85,195.16,195.38,134074.0
2020-12-16 12:20:00,195.33,196.22,194.79,195.53,166802.0,195.33,196.22,194.79,195.53,166802.0
2020-12-16 12:30:00,195.61,195.71,194.97,195.21,37903.0,195.61,195.71,194.97,195.21,37903.0
2020-12-16 12:40:00,195.17,195.3,194.98,194.98,87052.0,195.17,195.3,194.98,194.98,87052.0
2020-12-16 12:50:00,194.94,195.37,194.82,195.3,26287.0,194.94,195.37,194.82,195.3,26287.0
2020-12-16 13:00:00,195.32,195.64,195.07,195.09,30526.0,195.32,195.64,195.07,195.09,30526.0
2020-12-16 13:10:00,195.14,195.17,195.05,195.1,10258.0,195.14,195.17,195.05,195.1,10258.0
2020-12-16 13:20:00,195.09,195.22,195.0,195.07,44306.0,195.09,195.22,195.0,195.07,44306.0
2020-12-16 13:30:00,195.11,195.37,195.01,195.18,12908.0,195.11,195.37,195.01,195.18,12908.0
2020-12-16 13:40:00,195.03,195.2,195.01,195.06,15301.0,195.03,195.2,195.01,195.06,15301.0
2020-12-16 13:50:00,195.01,195.1,194.96,194.96,11781.0,195.01,195.1,194.96,194.96,11781.0
2020-12-16 14:00:00,194.88,194.88,194.31,194.55,25016.0,194.88,194.88,194.31,194.55,25016.0
2020-12-16 14:10:00,194.55,194.89,194.44,194.59,18339.0,194.55,194.89,194.44,194.59,18339.0
2020-12-16 14:20:00,194.59,194.82,194.56,194.56,26948.0,194.59,194.82,194.56,194.56,26948.0
2020-12-16 14:30:00,194.63,195.26,194.58,195.02,16864.0,194.63,195.26,194.58,195.02,16864.0
2020-12-16 14:40:00,195.03,195.1,194.87,194.95,23901.0,195.03,195.1,194.87,194.95,23901.0
2020-12-16 14:50:00,194.96,195.04,194.76,194.95,59293.0,194.96,195.04,194.76,194.95,59293.0
2020-12-16 15:00:00,194.92,195.19,194.76,194.96,74510.0,194.92,195.19,194.76,194.96,74510.0
2020-12-16 15:10:00,195.03,195.19,194.97,195.07,32427.0,195.03,195.19,194.97,195.07,32427.0
2020-12-16 15:20:00,195.05,195.1,194.94,194.94,20831.0,195.05,195.1,194.94,194.94,20831.0
2020-12-16 15:30:00,194.96,195.0,194.73,194.86,59939.0,194.96,195.0,194.73,194.86,59939.0
2020-12-16 15:40:00,194.87,195.08,194.73,195.04,98962.0,194.87,195.08,194.73,195.04,98962.0
2020-12-16 15:50:00,195.07,195.15,194.86,195.13,92057.0,195.07,195.15,194.86,195.13,92057.0
2020-12-17 09:30:00,196.9,197.25,195.04,196.06,51988.0,196.9,197.25,195.04,196.06,51988.0
2020-12-17 09:40:00,196.1,196.25,195.15,195.51,38672.0,196.1,196.25,195.15,195.51,38672.0
2020-12-17 09:50:00,195.5,195.83,194.33,194.39,28460.0,195.5,195.83,194.33,194.39,28460.0
2020-12-17 10:00:00,194.46,194.78,194.06,194.3,20990.0,194.46,194.78,194.06,194.3,20990.0
2020-12-17 10:10:00,194.32,194.81,194.26,194.64,45616.0,194.32,194.81,194.26,194.64,45616.0
2020-12-17 10:20:00,194.65,194.86,194.35,194.77,38109.0,194.65,194.86,194.35,194.77,38109.0
2020-12-17 10:30:00,194.85,194.97,193.88,194.2,106956.0,194.85,194.97,193.88,194.2,106956.0
2020-12-17 10:40:00,194.21,194.44,193.39,193.48,19535.0,194.21,194.44,193.39,193.48,19535.0
2020-12-17 10:50:00,193.39,193.53,192.09,192.22,49551.0,193.39,193.53,192.09,192.22,49551.0
2020-12-17 11:00:00,192.08,193.18,191.76,193.0,42515.0,192.08,193.18,191.76,193.0,42515.0
2020-12-17 11:10:00,192.95,193.22,192.65,193.03,30946.0,192.95,193.22,192.65,193.03,30946.0
2020-12-17 11:20:00,192.99,193.91,192.97,193.78,23272.0,192.99,193.91,192.97,193.78,23272.0
2020-12-17 11:30:00,193.87,194.14,193.42,193.46,33846.0,193.87,194.14,193.42,193.46,33846.0
2020-12-17 11:40:00,193.46,193.51,193.13,193.13,14175.0,193.46,193.51,193.13,193.13,14175.0
2020-12-17 11:50:00,193.12,193.53,193.03,193.53,41298.0,193.12,193.53,193.03,193.53,41298.0
2020-12-17 12:00:00,193.57,194.14,193.44,193.77,80243.0,193.57,194.14,193.44,193.77,80243.0
2020-12-17 12:10:00,193.77,194.16,193.64,194.0,26365.0,193.77,194.16,193.64,194.0,26365.0
2020-12-17 12:20:00,193.95,194.0,193.7,193.75,13031.0,193.95,194.0,193.7,193.75,13031.0
2020-12-17 12:30:00,193.72,193.87,192.93,193.14,16752.0,193.72,193.87,192.93,193.14,16752.0
2020-12-17 12:40:00,193.16,193.87,193.13,193.87,27033.0,193.16,193.87,193.13,193.87,27033.0
2020-12-17 12:50:00,193.81,194.22,193.56,193.97,29832.0,193.81,194.22,193.56,193.97,29832.0
2020-12-17 13:00:00,193.96,194.14,193.81,193.87,10311.0,193.96,194.14,193.81,193.87,10311.0
2020-12-17 13:10:00,193.86,194.08,193.76,193.76,9530.0,193.86,194.08,193.76,193.76,9530.0
2020-12-17 13:20:00,193.74,193.94,193.68,193.76,14785.0,193.74,193.94,193.68,193.76,14785.0
2020-12-17 13:30:00,193.75,194.06,193.65,193.98,14819.0,193.75,194.06,193.65,193.98,14819.0
2020-12-17 13:40:00,193.98,194.15,193.94,193.96,14843.0,193.98,194.15,193.94,193.96,14843.0
2020-12-17 13:50:00,193.94,194.07,193.57,193.85,41767.0,193.94,194.07,193.57,193.85,41767.0
2020-12-17 14:00:00,193.81,193.89,193.67,193.83,9389.0,193.81,193.89,193.67,193.83,9389.0
2020-12-17 14:10:00,193.88,194.07,193.84,193.9,80564.0,193.88,194.07,193.84,193.9,80564.0
2020-12-17 14:20:00,193.9,195.15,193.75,195.0,39881.0,193.9,195.15,193.75,195.0,39881.0
2020-12-17 14:30:00,195.01,195.19,194.34,194.54,59345.0,195.01,195.19,194.34,194.54,59345.0
2020-12-17 14:40:00,194.55,195.37,194.55,195.19,36245.0,194.55,195.37,194.55,195.19,36245.0
2020-12-17 14:50:00,195.25,195.53,194.95,195.3,15345.0,195.25,195.53,194.95,195.3,15345.0
2020-12-17 15:00:00,195.25,195.8,195.25,195.8,13231.0,195.25,195.8,195.25,195.8,13231.0
2020-12-17 15:10:00,195.79,196.21,195.72,196.0,11978.0,195.79,196.21,195.72,196.0,11978.0
2020-12-17 15:20:00,196.02,196.42,195.97,196.27,14221.0,196.02,196.42,195.97,196.27,14221.0
2020-12-17 15:30:00,196.29,197.16,196.29,197.03,45138.0,196.29,197.16,196.29,197.03,45138.0
2020-12-17 15:40:00,197.0,197.1,196.4,196.86,53229.0,197.0,197.1,196.4,196.86,53229.0
2020-12-17 15:50:00,196.89,197.45,196.7,197.45,116024.0,196.89,197.45,196.7,197.45,116024.0
2020-12-18 09:30:00,197.96,199.84,197.4,198.64,183700.0,197.96,199.84,197.4,198.64,183700.0
2020-12-18 09:40:00,198.68,198.82,197.67,198.66,21656.0,198.68,198.82,197.67,198.66,21656.0
2020-12-18 09:50:00,198.73,199.09,198.31,198.71,14386.0,198.73,199.09,198.31,198.71,14386.0
2020-12-18 10:00:00,198.61,198.68,197.53,198.56,38027.0,198.61,198.68,197.53,198.56,38027.0
2020-12-18 10:10:00,198.63,199.68,198.5,199.65,26022.0,198.63,199.68,198.5,199.65,26022.0
2020-12-18 10:20:00,199.69,200.55,199.68,200.45,37517.0,199.69,200.55,199.68,200.45,37517.0
2020-12-18 10:30:00,200.6,200.62,199.71,200.03,38193.0,200.6,200.62,199.71,200.03,38193.0
2020-12-18 10:40:00,199.92,200.63,199.76,200.63,31188.0,199.92,200.63,199.76,200.63,31188.0
2020-12-18 10:50:00,200.58,202.6,200.55,201.97,45075.0,200.58,202.6,200.55,201.97,45075.0
2020-12-18 11:00:00,201.92,202.69,201.91,202.41,34199.0,201.92,202.69,201.91,202.41,34199.0
2020-12-18 11:10:00,202.5,202.59,201.45,201.91,36151.0,202.5,202.59,201.45,201.91,36151.0
2020-12-18 11:20:00,201.71,202.25,201.66,202.12,19443.0,201.71,202.25,201.66,202.12,19443.0
2020-12-18 11:30:00,202.11,202.57,201.53,201.97,38666.0,202.11,202.57,201.53,201.97,38666.0
2020-12-18 11:40:00,202.01,202.14,201.57,201.93,14184.0,202.01,202.14,201.57,201.93,14184.0
2020-12-18 11:50:00,201.96,202.87,201.64,201.89,70141.0,201.96,202.87,201.64,201.89,70141.0
2020-12-18 12:00:00,201.79,202.54,201.36,202.19,31627.0,201.79,202.54,201.36,202.19,31627.0
2020-12-18 12:10:00,202.12,202.53,202.0,202.12,15297.0,202.12,202.53,202.0,202.12,15297.0
2020-12-18 12:20:00,202.1,202.26,201.69,202.16,25183.0,202.1,202.26,201.69,202.16,25183.0
2020-12-18 12:30:00,202.13,202.18,201.68,201.69,18893.0,202.13,202.18,201.68,201.69,18893.0
2020-12-18 12:40:00,201.69,201.95,201.5,201.52,16900.0,201.69,201.95,201.5,201.52,16900.0
2020-12-18 12:50:00,201.57,201.59,200.97,201.04,24274.0,201.57,201.59,200.97,201.04,24274.0
2020-12-18 13:00:00,201.09,201.12,200.86,201.01,19536.0,201.09,201.12,200.86,201.01,19536.0
2020-12-18 13:10:00,200.97,201.29,200.96,201.29,26223.0,200.97,201.29,200.96,201.29,26223.0
2020-12-18 13:20:00,201.36,201.73,201.01,201.44,15146.0,201.36,201.73,201.01,201.44,15146.0
2020-12-18 13:30:00,201.42,201.64,201.3,201.31,11862.0,201.42,201.64,201.3,201.31,11862.0
2020-12-18 13:40:00,201.36,201.73,201.32,201.53,13631.0,201.36,201.73,201.32,201.53,13631.0
2020-12-18 13:50:00,201.51,202.12,201.48,202.12,11704.0,201.51,202.12,201.48,202.12,11704.0
2020-12-18 14:00:00,202.09,202.15,201.69,201.98,26053.0,202.09,202.15,201.69,201.98,26053.0
2020-12-18 14:10:00,202.05,202.33,201.98,202.27,9038.0,202.05,202.33,201.98,202.27,9038.0
2020-12-18 14:20:00,202.27,202.64,202.26,202.44,14610.0,202.27,202.64,202.26,202.44,14610.0
2020-12-18 14:30:00,202.44,203.19,202.44,203.09,28077.0,202.44,203.19,202.44,203.09,28077.0
2020-12-18 14:40:00,203.02,203.09,202.81,202.96,16979.0,203.02,203.09,202.81,202.96,16979.0
2020-12-18 14:50:00,202.91,202.96,202.24,202.3,14711.0,202.91,202.96,202.24,202.3,14711.0
2020-12-18 15:00:00,202.24,202.39,201.86,201.86,51039.0,202.24,202.39,201.86,201.86,51039.0
2020-12-18 15:10:00,201.85,201.91,201.73,201.85,23119.0,201.85,201.91,201.73,201.85,23119.0
2020-12-18 15:20:00,201.87,201.96,201.4,201.87,27183.0,201.87,201.96,201.4,201.87,27183.0
2020-12-18 15:30:00,201.83,202.31,201.83,201.92,41479.0,201.83,202.31,201.83,201.92,41479.0
2020-12-18 15:40:00,201.87,202.47,201.58,202.19,57096.0,201.87,202.47,201.58,202.19,57096.0
2020-12-18 15:50:00,202.08,205.84,202.06,203.34,526639.0,202.08,205.84,202.06,203.34,526639.0
2020-12-21 09:30:00,203.96,204.42,201.93,202.64,46372.0,203.96,204.42,201.93,202.64,46372.0
2020-12-21 09:40:00,202.77,202.78,201.87,201.92,19041.0,202.77,202.78,201.87,201.92,19041.0
2020-12-21 09:50:00,201.93,202.82,201.81,202.41,13971.0,201.93,202.82,201.81,202.41,13971.0
2020-12-21 10:00:00,202.24,202.36,200.25,200.83,37472.0,202.24,202.36,200.25,200.83,37472.0
2020-12-21 10:10:00,200.94,200.95,198.48,198.9,44232.0,200.94,200.95,198.48,198.9,44232.0
2020-12-21 10:20:00,198.95,199.68,198.28,199.59,21471.0,198.95,199.68,198.28,199.59,21471.0
2020-12-21 10:30:00,199.54,199.91,199.42,199.79,12262.0,199.54,199.91,199.42,199.79,12262.0
2020-12-21 10:40:00,199.83,199.85,199.05,199.43,9920.0,199.83,199.85,199.05,199.43,9920.0
2020-12-21 10:50:00,199.38,199.87,199.21,199.47,14663.0,199.38,199.87,199.21,199.47,14663.0
2020-12-21 11:00:00,199.54,199.57,198.78,199.01,15063.0,199.54,199.57,198.78,199.01,15063.0
2020-12-21 11:10:00,198.88,199.38,198.88,199.07,7755.0,198.88,199.38,198.88,199.07,7755.0
2020-12-21 11:20:00,199.11,199.45,199.02,199.21,7715.0,199.11,199.45,199.02,199.21,7715.0
2020-12-21 11:30:00,199.25,199.91,199.2,199.91,14514.0,199.25,199.91,199.2,199.91,14514.0
2020-12-21 11:40:00,200.0,200.53,200.0,200.12,10305.0,200.0,200.53,200.0,200.12,10305.0
2020-12-21 11:50:00,200.14,200.55,200.05,200.28,8813.0,200.14,200.55,200.05,200.28,8813.0
2020-12-21 12:00:00,200.35,200.77,200.2,200.44,14298.0,200.35,200.77,200.2,200.44,14298.0
2020-12-21 12:10:00,200.65,200.65,200.21,200.27,8525.0,200.65,200.65,200.21,200.27,8525.0
2020-12-21 12:20:00,200.42,200.6,200.27,200.59,2700.0,200.42,200.6,200.27,200.59,2700.0
2020-12-21 12:30:00,200.67,200.78,200.1,200.1,6351.0,200.67,200.78,200.1,200.1,6351.0
2020-12-21 12:40:00,200.03,200.2,199.91,200.07,6833.0,200.03,200.2,199.91,200.07,6833.0
2020-12-21 12:50:00,200.15,200.42,200.05,200.08,7159.0,200.15,200.42,200.05,200.08,7159.0
2020-12-21 13:00:00,200.19,200.43,200.18,200.42,6265.0,200.19,200.43,200.18,200.42,6265.0
2020-12-21 13:10:00,200.42,200.52,200.2,200.46,7291.0,200.42,200.52,200.2,200.46,7291.0
2020-12-21 13:20:00,200.42,200.97,200.27,200.9,24161.0,200.42,200.97,200.27,200.9,24161.0
2020-12-21 13:30:00,200.85,201.29,200.85,201.03,5618.0,200.85,201.29,200.85,201.03,5618.0
2020-12-21 13:40:00,201.14,201.36,200.95,201.36,8510.0,201.14,201.36,200.95,201.36,8510.0
2020-12-21 13:50:00,201.37,201.72,201.3,201.54,6198.0,201.37,201.72,201.3,201.54,6198.0
2020-12-21 14:00:00,201.51,201.54,201.14,201.17,8956.0,201.51,201.54,201.14,201.17,8956.0
2020-12-21 14:10:00,201.15,201.18,200.97,201.07,15941.0,201.15,201.18,200.97,201.07,15941.0
2020-12-21 14:20:00,201.05,201.2,200.95,201.2,11446.0,201.05,201.2,200.95,201.2,11446.0
2020-12-21 14:30:00,201.24,201.85,201.13,201.5,11201.0,201.24,201.85,201.13,201.5,11201.0
2020-12-21 14:40:00,201.53,201.82,201.42,201.64,3436.0,201.53,201.82,201.42,201.64,3436.0
2020-12-21 14:50:00,201.7,201.8,201.29,201.32,11570.0,201.7,201.8,201.29,201.32,11570.0
2020-12-21 15:00:00,201.34,201.76,201.31,201.42,8962.0,201.34,201.76,201.31,201.42,8962.0
2020-12-21 15:10:00,201.49,201.57,201.3,201.3,7200.0,201.49,201.57,201.3,201.3,7200.0
2020-12-21 15:20:00,201.3,201.48,201.22,201.42,9153.0,201.3,201.48,201.22,201.42,9153.0
2020-12-21 15:30:00,201.41,201.45,200.79,201.06,15467.0,201.41,201.45,200.79,201.06,15467.0
2020-12-21 15:40:00,201.13,201.6,201.0,201.33,15468.0,201.13,201.6,201.0,201.33,15468.0
2020-12-21 15:50:00,201.27,201.92,201.23,201.92,49482.0,201.27,201.92,201.23,201.92,49482.0
2020-12-22 09:30:00,202.38,204.16,202.02,203.7,35481.0,202.38,204.16,202.02,203.7,35481.0
2020-12-22 09:40:00,203.7,203.82,202.36,202.36,16416.0,203.7,203.82,202.36,202.36,16416.0
2020-12-22 09:50:00,202.71,203.35,202.71,203.0,15946.0,202.71,203.35,202.71,203.0,15946.0
2020-12-22 10:00:00,203.14,203.24,202.18,202.61,5436.0,203.14,203.24,202.18,202.61,5436.0
2020-12-22 10:10:00,202.57,202.57,202.0,202.31,9235.0,202.57,202.57,202.0,202.31,9235.0
2020-12-22 10:20:00,202.3,202.42,201.93,202.33,2744.0,202.3,202.42,201.93,202.33,2744.0
2020-12-22 10:30:00,202.28,202.63,202.14,202.63,10955.0,202.28,202.63,202.14,202.63,10955.0
2020-12-22 10:40:00,202.61,202.72,202.31,202.31,11284.0,202.61,202.72,202.31,202.31,11284.0
2020-12-22 10:50:00,202.2,202.2,201.55,201.91,38498.0,202.2,202.2,201.55,201.91,38498.0
2020-12-22 11:00:00,201.89,201.93,201.21,201.59,10270.0,201.89,201.93,201.21,201.59,10270.0
2020-12-22 11:10:00,201.64,202.02,201.37,201.69,9581.0,201.64,202.02,201.37,201.69,9581.0
2020-12-22 11:20:00,201.69,201.81,201.23,201.56,5633.0,201.69,201.81,201.23,201.56,5633.0
2020-12-22 11:30:00,201.57,201.57,200.8,201.2,4539.0,201.57,201.57,200.8,201.2,4539.0
2020-12-22 11:40:00,201.25,201.26,200.58,200.82,6948.0,201.25,201.26,200.58,200.82,6948.0
2020-12-22 11:50:00,200.85,201.69,200.83,201.69,5860.0,200.85,201.69,200.83,201.69,5860.0
2020-12-22 12:00:00,201.71,202.09,201.69,202.03,9434.0,201.71,202.09,201.69,202.03,9434.0
2020-12-22 12:10:00,201.99,202.39,201.98,202.38,4080.0,201.99,202.39,201.98,202.38,4080.0
2020-12-22 12:20:00,202.28,202.41,202.09,202.18,3626.0,202.28,202.41,202.09,202.18,3626.0
2020-12-22 12:30:00,202.16,202.25,201.87,201.87,2700.0,202.16,202.25,201.87,201.87,2700.0
2020-12-22 12:40:00,201.96,202.05,201.74,201.88,2905.0,201.96,202.05,201.74,201.88,2905.0
2020-12-22 12:50:00,201.82,202.27,201.76,202.27,8085.0,201.82,202.27,201.76,202.27,8085.0
2020-12-22 13:00:00,202.45,202.69,202.42,202.51,5564.0,202.45,202.69,202.42,202.51,5564.0
2020-12-22 13:10:00,202.49,202.51,202.37,202.49,3637.0,202.49,202.51,202.37,202.49,3637.0
2020-12-22 13:20:00,202.48,202.63,202.42,202.49,4945.0,202.48,202.63,202.42,202.49,4945.0
2020-12-22 13:30:00,202.59,202.79,202.46,202.78,2672.0,202.59,202.79,202.46,202.78,2672.0
2020-12-22 13:40:00,202.79,202.79,202.4,202.4,4233.0,202.79,202.79,202.4,202.4,4233.0
2020-12-22 13:50:00,202.33,202.35,202.02,202.05,4246.0,202.33,202.35,202.02,202.05,4246.0
2020-12-22 14:00:00,202.17,202.17,201.86,201.95,4531.0,202.17,202.17,201.86,201.95,4531.0
2020-12-22 14:10:00,202.06,202.13,201.83,202.0,7016.0,202.06,202.13,201.83,202.0,7016.0
2020-12-22 14:20:00,202.02,202.29,202.02,202.23,2499.0,202.02,202.29,202.02,202.23,2499.0
2020-12-22 14:30:00,202.25,202.55,202.17,202.19,3219.0,202.25,202.55,202.17,202.19,3219.0
2020-12-22 14:40:00,202.13,202.34,202.08,202.19,3617.0,202.13,202.34,202.08,202.19,3617.0
2020-12-22 14:50:00,202.18,202.24,201.97,201.99,3440.0,202.18,202.24,201.97,201.99,3440.0
2020-12-22 15:00:00,201.99,202.29,201.99,202.06,10796.0,201.99,202.29,201.99,202.06,10796.0
2020-12-22 15:10:00,202.13,202.26,201.92,202.14,11100.0,202.13,202.26,201.92,202.14,11100.0
2020-12-22 15:20:00,202.15,202.19,201.95,202.14,9091.0,202.15,202.19,201.95,202.14,9091.0
2020-12-22 15:30:00,202.08,202.2,201.97,202.1,9922.0,202.08,202.2,201.97,202.1,9922.0
2020-12-22 15:40:00,202.17,202.31,202.02,202.09,16894.0,202.17,202.31,202.02,202.09,16894.0
2020-12-22 15:50:00,202.06,202.25,201.77,201.85,62304.0,202.06,202.25,201.77,201.85,62304.0
2020-12-23 09:30:00,202.8,202.8,201.48,201.82,25306.0,202.8,202.8,201.48,201.82,25306.0
2020-12-23 09:40:00,201.91,202.29,199.93,201.25,15154.0,201.91,202.29,199.93,201.25,15154.0
2020-12-23 09:50:00,201.19,201.2,200.78,201.01,9671.0,201.19,201.2,200.78,201.01,9671.0
2020-12-23 10:00:00,200.99,200.99,200.19,200.76,21189.0,200.99,200.99,200.19,200.76,21189.0
2020-12-23 10:10:00,200.81,201.35,200.58,200.64,15436.0,200.81,201.35,200.58,200.64,15436.0
2020-12-23 10:20:00,200.68,201.14,200.54,201.07,9009.0,200.68,201.14,200.54,201.07,9009.0
2020-12-23 10:30:00,201.09,201.6,201.09,201.46,3556.0,201.09,201.6,201.09,201.46,3556.0
2020-12-23 10:40:00,201.52,202.04,201.23,201.63,23219.0,201.52,202.04,201.23,201.63,23219.0
2020-12-23 10:50:00,201.55,201.86,201.32,201.86,6905.0,201.55,201.86,201.32,201.86,6905.0
2020-12-23 11:00:00,201.77,202.28,201.68,201.95,8708.0,201.77,202.28,201.68,201.95,8708.0
2020-12-23 11:10:00,201.84,201.84,201.44,201.5,4267.0,201.84,201.84,201.44,201.5,4267.0
2020-12-23 11:20:00,201.57,201.99,201.46,201.73,8999.0,201.57,201.99,201.46,201.73,8999.0
2020-12-23 11:30:00,201.74,201.95,201.6,201.95,3669.0,201.74,201.95,201.6,201.95,3669.0
2020-12-23 11:40:00,202.07,202.29,201.99,202.12,14814.0,202.07,202.29,201.99,202.12,14814.0
2020-12-23 11:50:00,202.1,202.2,202.03,202.07,5002.0,202.1,202.2,202.03,202.07,5002.0
2020-12-23 12:00:00,202.11,202.64,202.09,202.56,8326.0,202.11,202.64,202.09,202.56,8326.0
2020-12-23 12:10:00,202.63,203.44,202.6,202.91,11266.0,202.63,203.44,202.6,202.91,11266.0
2020-12-23 12:20:00,202.88,202.88,202.57,202.62,3926.0,202.88,202.88,202.57,202.62,3926.0
2020-12-23 12:30:00,202.72,202.85,202.67,202.7,4517.0,202.72,202.85,202.67,202.7,4517.0
2020-12-23 12:40:00,202.69,202.88,202.69,202.81,5925.0,202.69,202.88,202.69,202.81,5925.0
2020-12-23 12:50:00,202.88,202.92,202.67,202.79,5452.0,202.88,202.92,202.67,202.79,5452.0
2020-12-23 13:00:00,202.77,203.03,202.73,203.03,5900.0,202.77,203.03,202.73,203.03,5900.0
2020-12-23 13:10:00,203.09,203.15,202.83,202.83,3500.0,203.09,203.15,202.83,202.83,3500.0
2020-12-23 13:20:00,202.89,203.03,202.82,202.87,5811.0,202.89,203.03,202.82,202.87,5811.0
2020-12-23 13:30:00,202.9,202.96,202.77,202.92,7100.0,202.9,202.96,202.77,202.92,7100.0
2020-12-23 13:40:00,202.94,202.96,202.82,202.93,8065.0,202.94,202.96,202.82,202.93,8065.0
2020-12-23 13:50:00,202.91,203.13,202.81,202.84,4116.0,202.91,203.13,202.81,202.84,4116.0
2020-12-23 14:00:00,202.86,202.98,202.75,202.8,2944.0,202.86,202.98,202.75,202.8,2944.0
2020-12-23 14:10:00,202.78,202.8,202.54,202.64,2235.0,202.78,202.8,202.54,202.64,2235.0
2020-12-23 14:20:00,202.67,202.68,202.58,202.6,2576.0,202.67,202.68,202.58,202.6,2576.0
2020-12-23 14:30:00,202.63,202.65,202.51,202.54,4060.0,202.63,202.65,202.51,202.54,4060.0
2020-12-23 14:40:00,202.55,202.55,202.23,202.38,3524.0,202.55,202.55,202.23,202.38,3524.0
2020-12-23 14:50:00,202.32,202.32,202.01,202.03,2839.0,202.32,202.32,202.01,202.03,2839.0
2020-12-23 15:00:00,202.05,202.16,202.02,202.12,8264.0,202.05,202.16,202.02,202.12,8264.0
2020-12-23 15:10:00,202.08,202.29,202.07,202.15,6702.0,202.08,202.29,202.07,202.15,6702.0
2020-12-23 15:20:00,202.09,202.14,202.0,202.12,3943.0,202.09,202.14,202.0,202.12,3943.0
2020-12-23 15:30:00,202.04,202.41,201.98,202.3,9139.0,202.04,202.41,201.98,202.3,9139.0
2020-12-23 15:40:00,202.29,202.67,202.22,202.49,14225.0,202.29,202.67,202.22,202.49,14225.0
2020-12-23 15:50:00,202.46,202.49,201.82,201.82,50605.0,202.46,202.49,201.82,201.82,50605.0
2020-12-24 09:30:00,202.47,203.84,201.49,203.61,18042.0,202.47,203.84,201.49,203.61,18042.0
2020-12-24 09:40:00,203.59,204.44,203.11,203.75,12867.0,203.59,204.44,203.11,203.75,12867.0
2020-12-24 09:50:00,204.14,204.31,203.72,203.79,4072.0,204.14,204.31,203.72,203.79,4072.0
2020-12-24 10:00:00,203.78,204.11,203.56,204.11,4014.0,203.78,204.11,203.56,204.11,4014.0
2020-12-24 10:10:00,204.0,204.0,203.31,203.49,2467.0,204.0,204.0,203.31,203.49,2467.0
2020-12-24 10:20:00,203.44,203.67,203.29,203.33,3104.0,203.44,203.67,203.29,203.33,3104.0
2020-12-24 10:30:00,203.25,203.84,203.19,203.59,2629.0,203.25,203.84,203.19,203.59,2629.0
2020-12-24 10:40:00,203.55,203.79,203.38,203.38,3846.0,203.55,203.79,203.38,203.38,3846.0
2020-12-24 10:50:00,203.29,203.31,202.54,202.66,2581.0,203.29,203.31,202.54,202.66,2581.0
2020-12-24 11:00:00,202.61,202.88,202.6,202.74,3934.0,202.61,202.88,202.6,202.74,3934.0
2020-12-24 11:10:00,202.54,202.54,202.08,202.36,3729.0,202.54,202.54,202.08,202.36,3729.0
2020-12-24 11:20:00,202.32,202.39,201.99,202.04,3826.0,202.32,202.39,201.99,202.04,3826.0
2020-12-24 11:30:00,201.99,202.53,201.91,202.33,2451.0,201.99,202.53,201.91,202.33,2451.0
2020-12-24 11:40:00,202.33,202.67,202.28,202.35,2392.0,202.33,202.67,202.28,202.35,2392.0
2020-12-24 11:50:00,202.3,202.44,202.11,202.38,4225.0,202.3,202.44,202.11,202.38,4225.0
2020-12-24 12:00:00,202.37,202.53,202.37,202.43,2000.0,202.37,202.53,202.37,202.43,2000.0
2020-12-24 12:10:00,202.55,202.65,202.48,202.5,2521.0,202.55,202.65,202.48,202.5,2521.0
2020-12-24 12:20:00,202.42,202.83,202.36,202.6,2227.0,202.42,202.83,202.36,202.6,2227.0
2020-12-24 12:30:00,202.64,202.64,202.09,202.14,5921.0,202.64,202.64,202.09,202.14,5921.0
2020-12-24 12:40:00,202.18,202.33,202.01,202.31,5766.0,202.18,202.33,202.01,202.31,5766.0
2020-12-24 12:50:00,202.36,202.5,202.19,202.5,14455.0,202.36,202.5,202.19,202.5,14455.0
2020-12-28 09:30:00,204.79,204.79,202.8,203.01,34339.0,204.79,204.79,202.8,203.01,34339.0
2020-12-28 09:40:00,203.09,203.37,202.3,202.45,9765.0,203.09,203.37,202.3,202.45,9765.0
2020-12-28 09:50:00,202.5,202.63,201.86,202.42,9641.0,202.5,202.63,201.86,202.42,9641.0
2020-12-28 10:00:00,202.43,202.78,201.59,201.59,8591.0,202.43,202.78,201.59,201.59,8591.0
2020-12-28 10:10:00,201.54,201.75,200.55,200.74,8963.0,201.54,201.75,200.55,200.74,8963.0
2020-12-28 10:20:00,200.77,201.44,200.64,200.74,14939.0,200.77,201.44,200.64,200.74,14939.0
2020-12-28 10:30:00,200.74,201.51,200.74,201.34,10897.0,200.74,201.51,200.74,201.34,10897.0
2020-12-28 10:40:00,201.57,201.7,201.0,201.15,6511.0,201.57,201.7,201.0,201.15,6511.0
2020-12-28 10:50:00,201.02,201.3,200.97,201.3,7801.0,201.02,201.3,200.97,201.3,7801.0
2020-12-28 11:00:00,201.37,202.31,201.36,202.13,5760.0,201.37,202.31,201.36,202.13,5760.0
2020-12-28 11:10:00,202.01,202.08,201.61,201.61,7657.0,202.01,202.08,201.61,201.61,7657.0
2020-12-28 11:20:00,201.62,201.92,201.62,201.8,4110.0,201.62,201.92,201.62,201.8,4110.0
2020-12-28 11:30:00,201.72,201.75,201.32,201.35,9490.0,201.72,201.75,201.32,201.35,9490.0
2020-12-28 11:40:00,201.36,201.4,201.08,201.08,5581.0,201.36,201.4,201.08,201.08,5581.0
2020-12-28 11:50:00,201.01,201.02,200.78,200.84,9406.0,201.01,201.02,200.78,200.84,9406.0
2020-12-28 12:00:00,200.81,200.9,200.65,200.9,8402.0,200.81,200.9,200.65,200.9,8402.0
2020-12-28 12:10:00,200.87,200.97,200.79,200.96,4156.0,200.87,200.97,200.79,200.96,4156.0
2020-12-28 12:20:00,201.0,201.39,200.99,201.39,3291.0,201.0,201.39,200.99,201.39,3291.0
2020-12-28 12:30:00,201.53,201.55,201.39,201.41,3600.0,201.53,201.55,201.39,201.41,3600.0
2020-12-28 12:40:00,201.37,201.41,200.99,201.03,4931.0,201.37,201.41,200.99,201.03,4931.0
2020-12-28 12:50:00,201.08,201.16,200.96,201.09,6037.0,201.08,201.16,200.96,201.09,6037.0
2020-12-28 13:00:00,201.09,201.13,201.0,201.1,2944.0,201.09,201.13,201.0,201.1,2944.0
2020-12-28 13:10:00,201.07,201.18,201.05,201.12,3873.0,201.07,201.18,201.05,201.12,3873.0
2020-12-28 13:20:00,201.14,201.55,201.1,201.53,18080.0,201.14,201.55,201.1,201.53,18080.0
2020-12-28 13:30:00,201.55,201.6,201.24,201.24,11268.0,201.55,201.6,201.24,201.24,11268.0
2020-12-28 13:40:00,201.21,201.39,201.14,201.19,15911.0,201.21,201.39,201.14,201.19,15911.0
2020-12-28 13:50:00,201.26,201.42,201.23,201.36,1913.0,201.26,201.42,201.23,201.36,1913.0
2020-12-28 14:00:00,201.32,201.4,201.21,201.21,2860.0,201.32,201.4,201.21,201.21,2860.0
2020-12-28 14:10:00,201.21,201.23,201.01,201.03,7230.0,201.21,201.23,201.01,201.03,7230.0
2020-12-28 14:20:00,201.0,201.0,200.77,200.89,6598.0,201.0,201.0,200.77,200.89,6598.0
2020-12-28 14:30:00,200.91,200.91,200.76,200.83,6767.0,200.91,200.91,200.76,200.83,6767.0
2020-12-28 14:40:00,200.89,200.89,200.69,200.75,5168.0,200.89,200.89,200.69,200.75,5168.0
2020-12-28 14:50:00,200.78,200.81,200.65,200.68,8097.0,200.78,200.81,200.65,200.68,8097.0
2020-12-28 15:00:00,200.74,200.95,200.7,200.93,6399.0,200.74,200.95,200.7,200.93,6399.0
2020-12-28 15:10:00,200.88,201.23,200.88,201.14,5141.0,200.88,201.23,200.88,201.14,5141.0
2020-12-28 15:20:00,201.1,201.1,200.9,201.03,5833.0,201.1,201.1,200.9,201.03,5833.0
2020-12-28 15:30:00,200.96,201.13,200.81,200.92,13897.0,200.96,201.13,200.81,200.92,13897.0
2020-12-28 15:40:00,200.91,201.05,200.87,201.04,13258.0,200.91,201.05,200.87,201.04,13258.0
2020-12-28 15:50:00,201.07,201.28,201.03,201.15,23935.0,201.07,201.28,201.03,201.15,23935.0
2020-12-29 09:30:00,202.02,203.5,200.94,203.4,39901.0,202.02,203.5,200.94,203.4,39901.0
2020-12-29 09:40:00,203.29,204.5,202.77,204.22,15143.0,203.29,204.5,202.77,204.22,15143.0
2020-12-29 09:50:00,204.23,204.86,203.0,203.02,16932.0,204.23,204.86,203.0,203.02,16932.0
2020-12-29 10:00:00,203.02,203.05,201.55,201.84,15463.0,203.02,203.05,201.55,201.84,15463.0
2020-12-29 10:10:00,201.84,202.04,201.3,201.83,13561.0,201.84,202.04,201.3,201.83,13561.0
2020-12-29 10:20:00,201.8,202.34,201.73,202.19,11503.0,201.8,202.34,201.73,202.19,11503.0
2020-12-29 10:30:00,202.26,203.11,202.26,202.86,10866.0,202.26,203.11,202.26,202.86,10866.0
2020-12-29 10:40:00,202.76,203.5,202.76,203.26,12647.0,202.76,203.5,202.76,203.26,12647.0
2020-12-29 10:50:00,203.25,203.6,202.89,203.02,8592.0,203.25,203.6,202.89,203.02,8592.0
2020-12-29 11:00:00,202.89,203.42,202.89,203.14,6557.0,202.89,203.42,202.89,203.14,6557.0
2020-12-29 11:10:00,203.2,203.4,202.34,202.43,7982.0,203.2,203.4,202.34,202.43,7982.0
2020-12-29 11:20:00,202.5,203.06,202.5,202.88,8979.0,202.5,203.06,202.5,202.88,8979.0
2020-12-29 11:30:00,202.98,203.64,202.96,203.5,13932.0,202.98,203.64,202.96,203.5,13932.0
2020-12-29 11:40:00,203.55,203.64,203.04,203.23,11045.0,203.55,203.64,203.04,203.23,11045.0
2020-12-29 11:50:00,203.23,203.23,202.64,202.85,8443.0,203.23,203.23,202.64,202.85,8443.0
2020-12-29 12:00:00,202.8,203.27,202.8,203.12,8519.0,202.8,203.27,202.8,203.12,8519.0
2020-12-29 12:10:00,203.06,203.22,202.69,202.74,10882.0,203.06,203.22,202.69,202.74,10882.0
2020-12-29 12:20:00,202.77,202.95,202.64,202.77,9923.0,202.77,202.95,202.64,202.77,9923.0
2020-12-29 12:30:00,202.75,202.75,202.42,202.47,16008.0,202.75,202.75,202.42,202.47,16008.0
2020-12-29 12:40:00,202.51,202.56,202.22,202.23,7558.0,202.51,202.56,202.22,202.23,7558.0
2020-12-29 12:50:00,202.19,202.57,202.02,202.48,8058.0,202.19,202.57,202.02,202.48,8058.0
2020-12-29 13:00:00,202.56,202.62,202.31,202.34,10911.0,202.56,202.62,202.31,202.34,10911.0
2020-12-29 13:10:00,202.39,202.49,202.11,202.49,10342.0,202.39,202.49,202.11,202.49,10342.0
2020-12-29 13:20:00,202.47,202.5,202.29,202.35,6650.0,202.47,202.5,202.29,202.35,6650.0
2020-12-29 13:30:00,202.43,202.53,202.0,202.02,7216.0,202.43,202.53,202.0,202.02,7216.0
2020-12-29 13:40:00,202.09,202.53,202.08,202.18,7524.0,202.09,202.53,202.08,202.18,7524.0
2020-12-29 13:50:00,202.26,202.4,202.11,202.34,7962.0,202.26,202.4,202.11,202.34,7962.0
2020-12-29 14:00:00,202.34,202.34,202.07,202.15,6710.0,202.34,202.34,202.07,202.15,6710.0
2020-12-29 14:10:00,202.21,202.39,202.01,202.01,6171.0,202.21,202.39,202.01,202.01,6171.0
2020-12-29 14:20:00,202.03,202.15,201.85,202.0,9582.0,202.03,202.15,201.85,202.0,9582.0
2020-12-29 14:30:00,202.0,202.13,201.87,202.02,8210.0,202.0,202.13,201.87,202.02,8210.0
2020-12-29 14:40:00,202.0,202.13,201.83,202.1,8250.0,202.0,202.13,201.83,202.1,8250.0
2020-12-29 14:50:00,202.01,202.63,202.01,202.47,9636.0,202.01,202.63,202.01,202.47,9636.0
2020-12-29 15:00:00,202.46,202.62,202.23,202.33,8299.0,202.46,202.62,202.23,202.33,8299.0
2020-12-29 15:10:00,202.29,202.63,202.29,202.54,15189.0,202.29,202.63,202.29,202.54,15189.0
2020-12-29 15:20:00,202.54,202.61,202.3,202.55,14329.0,202.54,202.61,202.3,202.55,14329.0
2020-12-29 15:30:00,202.57,202.61,202.38,202.53,13112.0,202.57,202.61,202.38,202.53,13112.0
2020-12-29 15:40:00,202.51,202.9,202.5,202.54,16991.0,202.51,202.9,202.5,202.54,16991.0
2020-12-29 15:50:00,202.47,202.59,202.26,202.5,42324.0,202.47,202.59,202.26,202.5,42324.0
2020-12-30 09:30:00,203.98,203.98,202.17,203.03,17812.0,203.98,203.98,202.17,203.03,17812.0
2020-12-30 09:40:00,203.22,204.87,203.18,204.38,12175.0,203.22,204.87,203.18,204.38,12175.0
2020-12-30 09:50:00,204.53,208.47,204.04,207.85,244244.0,204.53,208.47,204.04,207.85,244244.0
2020-12-30 10:00:00,207.8,209.26,207.59,208.52,64930.0,207.8,209.26,207.59,208.52,64930.0
2020-12-30 10:10:00,208.69,208.73,206.81,207.35,49470.0,208.69,208.73,206.81,207.35,49470.0
2020-12-30 10:20:00,207.5,207.88,206.95,207.22,21274.0,207.5,207.88,206.95,207.22,21274.0
2020-12-30 10:30:00,207.42,207.8,206.81,206.92,19786.0,207.42,207.8,206.81,206.92,19786.0
2020-12-30 10:40:00,207.03,207.27,206.82,206.88,49328.0,207.03,207.27,206.82,206.88,49328.0
2020-12-30 10:50:00,206.93,207.6,206.87,207.36,53655.0,206.93,207.6,206.87,207.36,53655.0
2020-12-30 11:00:00,207.35,207.68,207.03,207.63,8883.0,207.35,207.68,207.03,207.63,8883.0
2020-12-30 11:10:00,207.56,208.21,207.34,207.82,27794.0,207.56,208.21,207.34,207.82,27794.0
2020-12-30 11:20:00,207.91,208.02,207.21,207.38,22109.0,207.91,208.02,207.21,207.38,22109.0
2020-12-30 11:30:00,207.31,207.53,207.03,207.08,11797.0,207.31,207.53,207.03,207.08,11797.0
2020-12-30 11:40:00,207.1,207.16,206.34,206.47,31598.0,207.1,207.16,206.34,206.47,31598.0
2020-12-30 11:50:00,206.4,206.79,206.31,206.42,12259.0,206.4,206.79,206.31,206.42,12259.0
2020-12-30 12:00:00,206.53,206.86,206.47,206.76,10648.0,206.53,206.86,206.47,206.76,10648.0
2020-12-30 12:10:00,206.76,206.78,206.46,206.56,11262.0,206.76,206.78,206.46,206.56,11262.0
2020-12-30 12:20:00,206.56,206.68,206.27,206.5,8337.0,206.56,206.68,206.27,206.5,8337.0
2020-12-30 12:30:00,206.5,206.56,206.19,206.51,9782.0,206.5,206.56,206.19,206.51,9782.0
2020-12-30 12:40:00,206.52,206.79,206.4,206.69,9553.0,206.52,206.79,206.4,206.69,9553.0
2020-12-30 12:50:00,206.68,206.79,206.64,206.72,5836.0,206.68,206.79,206.64,206.72,5836.0
2020-12-30 13:00:00,206.81,206.85,206.68,206.73,4503.0,206.81,206.85,206.68,206.73,4503.0
2020-12-30 13:10:00,206.73,207.04,206.73,206.9,6820.0,206.73,207.04,206.73,206.9,6820.0
2020-12-30 13:20:00,206.9,207.15,206.88,206.9,4499.0,206.9,207.15,206.88,206.9,4499.0
2020-12-30 13:30:00,206.91,207.12,206.89,207.12,2646.0,206.91,207.12,206.89,207.12,2646.0
2020-12-30 13:40:00,207.12,207.39,206.92,207.38,19507.0,207.12,207.39,206.92,207.38,19507.0
2020-12-30 13:50:00,207.44,207.48,207.28,207.46,10282.0,207.44,207.48,207.28,207.46,10282.0
2020-12-30 14:00:00,207.43,207.55,207.32,207.47,8634.0,207.43,207.55,207.32,207.47,8634.0
2020-12-30 14:10:00,207.53,207.66,207.34,207.34,17025.0,207.53,207.66,207.34,207.34,17025.0
2020-12-30 14:20:00,207.38,207.39,207.11,207.12,5699.0,207.38,207.39,207.11,207.12,5699.0
2020-12-30 14:30:00,207.11,207.18,206.94,207.01,6583.0,207.11,207.18,206.94,207.01,6583.0
2020-12-30 14:40:00,207.01,207.1,206.89,207.03,5207.0,207.01,207.1,206.89,207.03,5207.0
2020-12-30 14:50:00,207.03,207.23,206.98,207.1,9498.0,207.03,207.23,206.98,207.1,9498.0
2020-12-30 15:00:00,207.1,207.39,206.9,207.39,8873.0,207.1,207.39,206.9,207.39,8873.0
2020-12-30 15:10:00,207.33,207.36,207.09,207.09,5938.0,207.33,207.36,207.09,207.09,5938.0
2020-12-30 15:20:00,207.06,207.22,207.03,207.22,7245.0,207.06,207.22,207.03,207.22,7245.0
2020-12-30 15:30:00,207.18,207.19,206.98,207.16,12683.0,207.18,207.19,206.98,207.16,12683.0
2020-12-30 15:40:00,207.13,207.14,206.86,206.88,18727.0,207.13,207.14,206.86,206.88,18727.0
2020-12-30 15:50:00,206.93,207.1,206.25,206.34,114891.0,206.93,207.1,206.25,206.34,114891.0
2020-12-31 09:30:00,207.0,207.16,206.35,206.93,13018.0,207.0,207.16,206.35,206.93,13018.0
2020-12-31 09:40:00,206.87,207.89,206.71,207.07,20004.0,206.87,207.89,206.71,207.07,20004.0
2020-12-31 09:50:00,206.92,207.79,206.92,207.46,6177.0,206.92,207.79,206.92,207.46,6177.0
2020-12-31 10:00:00,207.45,207.87,207.21,207.55,3582.0,207.45,207.87,207.21,207.55,3582.0
2020-12-31 10:10:00,207.55,207.55,207.04,207.25,7117.0,207.55,207.55,207.04,207.25,7117.0
2020-12-31 10:20:00,207.24,207.24,206.74,207.0,6343.0,207.24,207.24,206.74,207.0,6343.0
2020-12-31 10:30:00,207.04,207.32,206.93,207.19,7930.0,207.04,207.32,206.93,207.19,7930.0
2020-12-31 10:40:00,207.14,207.58,207.14,207.56,9427.0,207.14,207.58,207.14,207.56,9427.0
2020-12-31 10:50:00,207.46,207.72,207.26,207.27,5326.0,207.46,207.72,207.26,207.27,5326.0
2020-12-31 11:00:00,207.28,207.49,206.9,206.92,5352.0,207.28,207.49,206.9,206.92,5352.0
2020-12-31 11:10:00,207.0,207.2,206.91,207.16,7623.0,207.0,207.2,206.91,207.16,7623.0
2020-12-31 11:20:00,207.16,207.35,206.94,207.03,4193.0,207.16,207.35,206.94,207.03,4193.0
2020-12-31 11:30:00,207.0,207.25,206.69,206.77,6327.0,207.0,207.25,206.69,206.77,6327.0
2020-12-31 11:40:00,206.83,206.92,206.6,206.9,3284.0,206.83,206.92,206.6,206.9,3284.0
2020-12-31 11:50:00,206.89,206.91,206.48,206.55,7018.0,206.89,206.91,206.48,206.55,7018.0
2020-12-31 12:00:00,206.5,206.5,206.28,206.46,3253.0,206.5,206.5,206.28,206.46,3253.0
2020-12-31 12:10:00,206.49,206.56,206.37,206.51,3865.0,206.49,206.56,206.37,206.51,3865.0
2020-12-31 12:20:00,206.5,206.6,206.33,206.56,3588.0,206.5,206.6,206.33,206.56,3588.0
2020-12-31 12:30:00,206.48,206.48,206.06,206.06,4856.0,206.48,206.48,206.06,206.06,4856.0
2020-12-31 12:40:00,206.06,206.64,206.06,206.56,4844.0,206.06,206.64,206.06,206.56,4844.0
2020-12-31 12:50:00,206.61,206.89,206.61,206.89,5232.0,206.61,206.89,206.61,206.89,5232.0
2020-12-31 13:00:00,206.83,207.05,206.79,206.97,11236.0,206.83,207.05,206.79,206.97,11236.0
2020-12-31 13:10:00,206.93,206.99,206.8,206.82,4722.0,206.93,206.99,206.8,206.82,4722.0
2020-12-31 13:20:00,206.91,207.12,206.83,206.95,7299.0,206.91,207.12,206.83,206.95,7299.0
2020-12-31 13:30:00,206.91,207.1,206.82,207.04,6221.0,206.91,207.1,206.82,207.04,6221.0
2020-12-31 13:40:00,207.03,207.35,207.02,207.35,3911.0,207.03,207.35,207.02,207.35,3911.0
2020-12-31 13:50:00,207.33,207.33,207.14,207.28,2858.0,207.33,207.33,207.14,207.28,2858.0
2020-12-31 14:00:00,207.24,207.27,206.76,206.99,6592.0,207.24,207.27,206.76,206.99,6592.0
2020-12-31 14:10:00,206.98,207.21,206.92,207.14,4093.0,206.98,207.21,206.92,207.14,4093.0
2020-12-31 14:20:00,207.15,207.15,206.97,206.97,4504.0,207.15,207.15,206.97,206.97,4504.0
2020-12-31 14:30:00,207.01,207.22,206.96,207.04,3908.0,207.01,207.22,206.96,207.04,3908.0
2020-12-31 14:40:00,207.01,207.15,206.96,207.04,1800.0,207.01,207.15,206.96,207.04,1800.0
2020-12-31 14:50:00,207.0,207.09,206.93,207.08,3200.0,207.0,207.09,206.93,207.08,3200.0
2020-12-31 15:00:00,207.1,207.54,207.08,207.51,7350.0,207.1,207.54,207.08,207.51,7350.0
2020-12-31 15:10:00,207.49,207.7,207.48,207.55,6036.0,207.49,207.7,207.48,207.55,6036.0
2020-12-31 15:20:00,207.53,207.69,207.26,207.26,5754.0,207.53,207.69,207.26,207.26,5754.0
2020-12-31 15:30:00,207.13,207.5,207.08,207.29,10967.0,207.13,207.5,207.08,207.29,10967.0
2020-12-31 15:40:00,207.27,207.61,207.26,207.61,14912.0,207.27,207.61,207.26,207.61,14912.0
2020-12-31 15:50:00,207.63,207.98,207.51,207.92,56378.0,207.63,207.98,207.51,207.92,56378.0
2021-01-04 09:30:00,208.67,208.67,206.38,207.45,80059.0,208.67,208.67,206.38,207.45,80059.0
2021-01-04 09:40:00,207.45,208.35,206.68,208.35,39099.0,207.45,208.35,206.68,208.35,39099.0
2021-01-04 09:50:00,208.31,208.54,207.12,207.13,43930.0,208.31,208.54,207.12,207.13,43930.0
2021-01-04 10:00:00,207.13,208.25,206.87,207.01,31949.0,207.13,208.25,206.87,207.01,31949.0
2021-01-04 10:10:00,207.2,207.8,206.4,207.33,49912.0,207.2,207.8,206.4,207.33,49912.0
2021-01-04 10:20:00,207.17,208.28,207.16,207.46,23770.0,207.17,208.28,207.16,207.46,23770.0
2021-01-04 10:30:00,207.52,207.59,206.64,207.09,28025.0,207.52,207.59,206.64,207.09,28025.0
2021-01-04 10:40:00,206.98,207.12,205.32,205.48,40922.0,206.98,207.12,205.32,205.48,40922.0
2021-01-04 10:50:00,205.51,205.6,202.51,202.73,70983.0,205.51,205.6,202.51,202.73,70983.0
2021-01-04 11:00:00,202.85,203.36,202.27,202.51,41239.0,202.85,203.36,202.27,202.51,41239.0
2021-01-04 11:10:00,202.5,203.1,202.0,202.67,37339.0,202.5,203.1,202.0,202.67,37339.0
2021-01-04 11:20:00,202.57,202.61,201.43,201.97,39733.0,202.57,202.61,201.43,201.97,39733.0
2021-01-04 11:30:00,201.95,202.33,201.42,202.09,36837.0,201.95,202.33,201.42,202.09,36837.0
2021-01-04 11:40:00,202.03,202.82,201.9,202.58,17708.0,202.03,202.82,201.9,202.58,17708.0
2021-01-04 11:50:00,202.52,202.69,201.58,201.58,15212.0,202.52,202.69,201.58,201.58,15212.0
2021-01-04 12:00:00,201.65,201.93,199.44,199.9,45725.0,201.65,201.93,199.44,199.9,45725.0
2021-01-04 12:10:00,199.91,200.1,199.04,200.01,33444.0,199.91,200.1,199.04,200.01,33444.0
2021-01-04 12:20:00,199.96,200.56,199.96,200.5,13299.0,199.96,200.56,199.96,200.5,13299.0
2021-01-04 12:30:00,200.42,200.92,200.21,200.64,11071.0,200.42,200.92,200.21,200.64,11071.0
2021-01-04 12:40:00,200.62,200.62,200.1,200.24,13543.0,200.62,200.62,200.1,200.24,13543.0
2021-01-04 12:50:00,200.2,201.27,199.99,201.15,13928.0,200.2,201.27,199.99,201.15,13928.0
2021-01-04 13:00:00,201.16,201.44,200.85,201.4,22048.0,201.16,201.44,200.85,201.4,22048.0
2021-01-04 13:10:00,201.44,202.0,201.4,201.62,15727.0,201.44,202.0,201.4,201.62,15727.0
2021-01-04 13:20:00,201.62,202.12,201.61,201.93,13316.0,201.62,202.12,201.61,201.93,13316.0
2021-01-04 13:30:00,202.0,202.0,201.66,201.77,11746.0,202.0,202.0,201.66,201.77,11746.0
2021-01-04 13:40:00,201.85,202.1,201.48,201.51,15456.0,201.85,202.1,201.48,201.51,15456.0
2021-01-04 13:50:00,201.51,201.7,201.26,201.57,10489.0,201.51,201.7,201.26,201.57,10489.0
2021-01-04 14:00:00,201.62,201.62,200.8,200.86,16484.0,201.62,201.62,200.8,200.86,16484.0
2021-01-04 14:10:00,200.94,201.15,200.74,201.03,13127.0,200.94,201.15,200.74,201.03,13127.0
2021-01-04 14:20:00,201.01,201.14,200.67,200.75,13697.0,201.01,201.14,200.67,200.75,13697.0
2021-01-04 14:30:00,200.75,201.23,200.66,200.83,51617.0,200.75,201.23,200.66,200.83,51617.0
2021-01-04 14:40:00,200.93,200.93,200.25,200.26,19800.0,200.93,200.93,200.25,200.26,19800.0
2021-01-04 14:50:00,200.3,201.48,200.18,201.39,24210.0,200.3,201.48,200.18,201.39,24210.0
2021-01-04 15:00:00,201.47,201.67,201.01,201.59,29200.0,201.47,201.67,201.01,201.59,29200.0
2021-01-04 15:10:00,201.59,201.99,201.5,201.61,17734.0,201.59,201.99,201.5,201.61,17734.0
2021-01-04 15:20:00,201.62,201.68,201.34,201.58,18108.0,201.62,201.68,201.34,201.58,18108.0
2021-01-04 15:30:00,201.53,201.96,201.33,201.66,16846.0,201.53,201.96,201.33,201.66,16846.0
2021-01-04 15:40:00,201.67,201.79,201.38,201.51,40571.0,201.67,201.79,201.38,201.51,40571.0
2021-01-04 15:50:00,201.56,202.18,201.49,201.84,60187.0,201.56,202.18,201.49,201.84,60187.0
2021-01-05 09:30:00,202.11,202.98,200.11,202.98,33877.0,202.11,202.98,200.11,202.98,33877.0
2021-01-05 09:40:00,202.83,203.53,202.52,203.24,19274.0,202.83,203.53,202.52,203.24,19274.0
2021-01-05 09:50:00,203.25,203.75,203.24,203.53,20119.0,203.25,203.75,203.24,203.53,20119.0
2021-01-05 10:00:00,203.66,204.01,202.73,204.01,15801.0,203.66,204.01,202.73,204.01,15801.0
2021-01-05 10:10:00,203.96,204.24,202.27,202.46,33810.0,203.96,204.24,202.27,202.46,33810.0
2021-01-05 10:20:00,202.46,202.66,202.24,202.65,15006.0,202.46,202.66,202.24,202.65,15006.0
2021-01-05 10:30:00,202.98,204.16,202.92,204.16,8527.0,202.98,204.16,202.92,204.16,8527.0
2021-01-05 10:40:00,204.1,204.37,203.52,203.55,13307.0,204.1,204.37,203.52,203.55,13307.0
2021-01-05 10:50:00,203.56,203.9,203.36,203.82,21589.0,203.56,203.9,203.36,203.82,21589.0
2021-01-05 11:00:00,203.79,204.35,203.79,204.11,10171.0,203.79,204.35,203.79,204.11,10171.0
2021-01-05 11:10:00,204.04,204.04,203.36,203.51,5950.0,204.04,204.04,203.36,203.51,5950.0
2021-01-05 11:20:00,203.49,204.1,203.33,204.1,4307.0,203.49,204.1,203.33,204.1,4307.0
2021-01-05 11:30:00,204.18,204.62,204.18,204.31,6928.0,204.18,204.62,204.18,204.31,6928.0
2021-01-05 11:40:00,204.3,204.36,204.13,204.26,5484.0,204.3,204.36,204.13,204.26,5484.0
2021-01-05 11:50:00,204.31,204.38,204.08,204.1,8019.0,204.31,204.38,204.08,204.1,8019.0
2021-01-05 12:00:00,204.06,204.87,204.06,204.71,16636.0,204.06,204.87,204.06,204.71,16636.0
2021-01-05 12:10:00,204.71,205.0,204.5,204.83,12123.0,204.71,205.0,204.5,204.83,12123.0
2021-01-05 12:20:00,204.71,204.73,204.5,204.54,6090.0,204.71,204.73,204.5,204.54,6090.0
2021-01-05 12:30:00,204.51,204.63,204.47,204.52,5191.0,204.51,204.63,204.47,204.52,5191.0
2021-01-05 12:40:00,204.51,204.51,203.77,204.0,26617.0,204.51,204.51,203.77,204.0,26617.0
2021-01-05 12:50:00,204.0,204.18,203.88,204.18,10344.0,204.0,204.18,203.88,204.18,10344.0
2021-01-05 13:00:00,204.18,204.76,204.17,204.49,12750.0,204.18,204.76,204.17,204.49,12750.0
2021-01-05 13:10:00,204.51,204.77,204.51,204.7,4051.0,204.51,204.77,204.51,204.7,4051.0
2021-01-05 13:20:00,204.63,204.74,204.48,204.64,4168.0,204.63,204.74,204.48,204.64,4168.0
2021-01-05 13:30:00,204.78,204.93,204.62,204.62,6744.0,204.78,204.93,204.62,204.62,6744.0
2021-01-05 13:40:00,204.72,204.74,204.53,204.59,4032.0,204.72,204.74,204.53,204.59,4032.0
2021-01-05 13:50:00,204.59,204.6,204.35,204.41,3809.0,204.59,204.6,204.35,204.41,3809.0
2021-01-05 14:00:00,204.47,205.06,204.45,204.96,8081.0,204.47,205.06,204.45,204.96,8081.0
2021-01-05 14:10:00,204.98,205.04,204.74,204.96,5883.0,204.98,205.04,204.74,204.96,5883.0
2021-01-05 14:20:00,204.96,205.08,204.72,204.79,7474.0,204.96,205.08,204.72,204.79,7474.0
2021-01-05 14:30:00,204.83,205.06,204.83,204.92,5243.0,204.83,205.06,204.83,204.92,5243.0
2021-01-05 14:40:00,205.0,205.01,204.76,204.85,7396.0,205.0,205.01,204.76,204.85,7396.0
2021-01-05 14:50:00,204.82,204.88,204.36,204.41,10716.0,204.82,204.88,204.36,204.41,10716.0
2021-01-05 15:00:00,204.47,204.82,204.4,204.63,7583.0,204.47,204.82,204.4,204.63,7583.0
2021-01-05 15:10:00,204.72,204.83,204.63,204.78,4840.0,204.72,204.83,204.63,204.78,4840.0
2021-01-05 15:20:00,204.75,204.75,204.29,204.37,8362.0,204.75,204.75,204.29,204.37,8362.0
2021-01-05 15:30:00,204.4,204.46,204.21,204.21,11982.0,204.4,204.46,204.21,204.21,11982.0
2021-01-05 15:40:00,204.22,204.7,204.11,204.7,22204.0,204.22,204.7,204.11,204.7,22204.0
2021-01-05 15:50:00,204.68,204.93,204.56,204.75,51030.0,204.68,204.93,204.56,204.75,51030.0
2021-01-06 09:30:00,202.79,203.26,199.9,203.26,55336.0,202.79,203.26,199.9,203.26,55336.0
2021-01-06 09:40:00,203.21,204.99,202.64,204.7,16799.0,203.21,204.99,202.64,204.7,16799.0
2021-01-06 09:50:00,204.77,205.15,203.75,203.75,21049.0,204.77,205.15,203.75,203.75,21049.0
2021-01-06 10:00:00,203.7,204.57,203.13,204.57,20990.0,203.7,204.57,203.13,204.57,20990.0
2021-01-06 10:10:00,204.58,205.15,204.31,204.94,21236.0,204.58,205.15,204.31,204.94,21236.0
2021-01-06 10:20:00,205.18,205.64,204.95,205.62,6118.0,205.18,205.64,204.95,205.62,6118.0
2021-01-06 10:30:00,205.69,206.33,205.59,206.04,26292.0,205.69,206.33,205.59,206.04,26292.0
2021-01-06 10:40:00,206.06,206.64,205.9,206.38,13663.0,206.06,206.64,205.9,206.38,13663.0
2021-01-06 10:50:00,206.36,206.49,205.57,205.57,8238.0,206.36,206.49,205.57,205.57,8238.0
2021-01-06 11:00:00,205.56,205.56,204.8,205.51,10779.0,205.56,205.56,204.8,205.51,10779.0
2021-01-06 11:10:00,205.41,205.59,205.11,205.59,10957.0,205.41,205.59,205.11,205.59,10957.0
2021-01-06 11:20:00,205.45,205.46,204.58,204.59,8344.0,205.45,205.46,204.58,204.59,8344.0
2021-01-06 11:30:00,204.52,204.61,203.55,203.67,17006.0,204.52,204.61,203.55,203.67,17006.0
2021-01-06 11:40:00,203.82,204.66,203.82,204.22,8195.0,203.82,204.66,203.82,204.22,8195.0
2021-01-06 11:50:00,204.22,204.49,204.0,204.21,8157.0,204.22,204.49,204.0,204.21,8157.0
2021-01-06 12:00:00,204.22,205.26,204.22,204.78,9439.0,204.22,205.26,204.22,204.78,9439.0
2021-01-06 12:10:00,204.95,204.95,203.93,204.14,15282.0,204.95,204.95,203.93,204.14,15282.0
2021-01-06 12:20:00,204.28,204.29,203.6,203.69,11858.0,204.28,204.29,203.6,203.69,11858.0
2021-01-06 12:30:00,203.65,203.78,203.0,203.0,8972.0,203.65,203.78,203.0,203.0,8972.0
2021-01-06 12:40:00,202.96,203.21,202.47,202.64,10584.0,202.96,203.21,202.47,202.64,10584.0
2021-01-06 12:50:00,202.65,203.13,202.38,202.87,8426.0,202.65,203.13,202.38,202.87,8426.0
2021-01-06 13:00:00,202.97,203.23,202.85,202.98,8534.0,202.97,203.23,202.85,202.98,8534.0
2021-01-06 13:10:00,203.01,203.43,202.68,202.75,9434.0,203.01,203.43,202.68,202.75,9434.0
2021-01-06 13:20:00,202.69,202.69,202.45,202.61,8367.0,202.69,202.69,202.45,202.61,8367.0
2021-01-06 13:30:00,202.77,203.5,202.72,203.34,7039.0,202.77,203.5,202.72,203.34,7039.0
2021-01-06 13:40:00,203.41,203.5,202.97,202.97,9242.0,203.41,203.5,202.97,202.97,9242.0
2021-01-06 13:50:00,203.04,203.07,202.87,202.92,6378.0,203.04,203.07,202.87,202.92,6378.0
2021-01-06 14:00:00,203.15,203.36,203.03,203.17,5135.0,203.15,203.36,203.03,203.17,5135.0
2021-01-06 14:10:00,203.2,203.21,202.54,202.56,10777.0,203.2,203.21,202.54,202.56,10777.0
2021-01-06 14:20:00,202.56,202.97,201.97,202.06,11368.0,202.56,202.97,201.97,202.06,11368.0
2021-01-06 14:30:00,202.06,202.8,201.74,201.86,14904.0,202.06,202.8,201.74,201.86,14904.0
2021-01-06 14:40:00,201.85,202.19,201.23,201.46,39148.0,201.85,202.19,201.23,201.46,39148.0
2021-01-06 14:50:00,201.5,202.65,201.36,202.45,17221.0,201.5,202.65,201.36,202.45,17221.0
2021-01-06 15:00:00,202.4,202.4,201.79,202.06,7579.0,202.4,202.4,201.79,202.06,7579.0
2021-01-06 15:10:00,202.12,202.28,201.65,201.65,9511.0,202.12,202.28,201.65,201.65,9511.0
2021-01-06 15:20:00,201.79,201.81,200.81,201.54,19132.0,201.79,201.81,200.81,201.54,19132.0
2021-01-06 15:30:00,201.47,201.72,201.14,201.24,12735.0,201.47,201.72,201.14,201.24,12735.0
2021-01-06 15:40:00,201.09,201.9,201.09,201.61,18942.0,201.09,201.9,201.09,201.61,18942.0
2021-01-06 15:50:00,201.65,201.86,201.17,201.53,71860.0,201.65,201.86,201.17,201.53,71860.0
2021-01-07 09:30:00,204.39,205.67,203.19,205.67,40509.0,204.39,205.67,203.19,205.67,40509.0
2021-01-07 09:40:00,205.76,206.37,205.39,206.18,19468.0,205.76,206.37,205.39,206.18,19468.0
2021-01-07 09:50:00,206.07,206.69,205.91,206.63,17265.0,206.07,206.69,205.91,206.63,17265.0
2021-01-07 10:00:00,206.71,207.3,206.52,207.24,16038.0,206.71,207.3,206.52,207.24,16038.0
2021-01-07 10:10:00,207.25,207.84,207.2,207.58,19474.0,207.25,207.84,207.2,207.58,19474.0
2021-01-07 10:20:00,207.48,207.85,207.27,207.38,18219.0,207.48,207.85,207.27,207.38,18219.0
2021-01-07 10:30:00,207.24,207.99,206.99,207.71,26544.0,207.24,207.99,206.99,207.71,26544.0
2021-01-07 10:40:00,207.7,208.16,207.5,207.96,8812.0,207.7,208.16,207.5,207.96,8812.0
2021-01-07 10:50:00,208.11,208.62,208.01,208.01,5941.0,208.11,208.62,208.01,208.01,5941.0
2021-01-07 11:00:00,208.15,208.15,207.28,207.61,10369.0,208.15,208.15,207.28,207.61,10369.0
2021-01-07 11:10:00,207.61,207.68,206.94,207.01,10044.0,207.61,207.68,206.94,207.01,10044.0
2021-01-07 11:20:00,207.05,207.5,207.0,207.44,8913.0,207.05,207.5,207.0,207.44,8913.0
2021-01-07 11:30:00,207.46,207.85,207.35,207.58,7640.0,207.46,207.85,207.35,207.58,7640.0
2021-01-07 11:40:00,207.58,207.62,207.2,207.21,5992.0,207.58,207.62,207.2,207.21,5992.0
2021-01-07 11:50:00,207.08,207.28,206.91,207.07,18706.0,207.08,207.28,206.91,207.07,18706.0
2021-01-07 12:00:00,207.13,207.34,206.73,206.73,7782.0,207.13,207.34,206.73,206.73,7782.0
2021-01-07 12:10:00,206.73,207.09,206.45,207.09,16136.0,206.73,207.09,206.45,207.09,16136.0
2021-01-07 12:20:00,207.0,207.33,206.89,207.11,8210.0,207.0,207.33,206.89,207.11,8210.0
2021-01-07 12:30:00,207.16,207.26,207.04,207.26,3867.0,207.16,207.26,207.04,207.26,3867.0
2021-01-07 12:40:00,207.31,207.47,206.99,206.99,9729.0,207.31,207.47,206.99,206.99,9729.0
2021-01-07 12:50:00,206.99,207.27,206.98,207.15,4400.0,206.99,207.27,206.98,207.15,4400.0
2021-01-07 13:00:00,207.22,207.22,206.77,207.03,4783.0,207.22,207.22,206.77,207.03,4783.0
2021-01-07 13:10:00,207.0,207.3,207.0,207.28,4735.0,207.0,207.3,207.0,207.28,4735.0
2021-01-07 13:20:00,207.35,207.5,207.07,207.26,4807.0,207.35,207.5,207.07,207.26,4807.0
2021-01-07 13:30:00,207.47,207.53,207.32,207.51,3652.0,207.47,207.53,207.32,207.51,3652.0
2021-01-07 13:40:00,207.51,207.59,206.91,206.92,4747.0,207.51,207.59,206.91,206.92,4747.0
2021-01-07 13:50:00,206.98,207.31,206.96,207.31,5385.0,206.98,207.31,206.96,207.31,5385.0
2021-01-07 14:00:00,207.23,207.63,207.2,207.62,2770.0,207.23,207.63,207.2,207.62,2770.0
2021-01-07 14:10:00,207.53,207.58,207.01,207.15,5363.0,207.53,207.58,207.01,207.15,5363.0
2021-01-07 14:20:00,207.06,207.38,206.9,207.03,4876.0,207.06,207.38,206.9,207.03,4876.0
2021-01-07 14:30:00,207.08,207.24,206.99,207.24,4629.0,207.08,207.24,206.99,207.24,4629.0
2021-01-07 14:40:00,207.27,207.3,206.95,207.18,5300.0,207.27,207.3,206.95,207.18,5300.0
2021-01-07 14:50:00,207.22,207.22,206.93,206.93,6850.0,207.22,207.22,206.93,206.93,6850.0
2021-01-07 15:00:00,206.91,207.56,206.87,207.53,11540.0,206.91,207.56,206.87,207.53,11540.0
2021-01-07 15:10:00,207.5,207.5,207.18,207.29,7453.0,207.5,207.5,207.18,207.29,7453.0
2021-01-07 15:20:00,207.36,207.49,207.02,207.49,12134.0,207.36,207.49,207.02,207.49,12134.0
2021-01-07 15:30:00,207.51,207.65,207.38,207.44,24720.0,207.51,207.65,207.38,207.44,24720.0
2021-01-07 15:40:00,207.45,207.88,207.39,207.74,23622.0,207.45,207.88,207.39,207.74,23622.0
2021-01-07 15:50:00,207.88,208.1,207.7,208.0,81130.0,207.88,208.1,207.7,208.0,81130.0
2021-01-08 09:30:00,209.14,209.61,208.54,208.96,25100.0,209.14,209.61,208.54,208.96,25100.0
2021-01-08 09:40:00,208.84,209.33,208.32,208.82,9013.0,208.84,209.33,208.32,208.82,9013.0
2021-01-08 09:50:00,208.9,209.63,208.9,209.39,7475.0,208.9,209.63,208.9,209.39,7475.0
2021-01-08 10:00:00,209.51,210.25,209.19,210.2,39956.0,209.51,210.25,209.19,210.2,39956.0
2021-01-08 10:10:00,210.11,211.44,210.1,211.28,36635.0,210.11,211.44,210.1,211.28,36635.0
2021-01-08 10:20:00,211.38,211.41,209.01,209.02,10563.0,211.38,211.41,209.01,209.02,10563.0
2021-01-08 10:30:00,209.34,209.49,209.05,209.27,10364.0,209.34,209.49,209.05,209.27,10364.0
2021-01-08 10:40:00,209.31,210.72,209.2,210.67,8756.0,209.31,210.72,209.2,210.67,8756.0
2021-01-08 10:50:00,210.67,210.67,209.86,209.96,8211.0,210.67,210.67,209.86,209.96,8211.0
2021-01-08 11:00:00,209.96,210.13,209.78,210.0,9023.0,209.96,210.13,209.78,210.0,9023.0
2021-01-08 11:10:00,210.0,210.07,209.6,209.72,15257.0,210.0,210.07,209.6,209.72,15257.0
2021-01-08 11:20:00,209.72,209.87,209.06,209.16,6708.0,209.72,209.87,209.06,209.16,6708.0
2021-01-08 11:30:00,209.18,209.51,208.97,209.5,5566.0,209.18,209.51,208.97,209.5,5566.0
2021-01-08 11:40:00,209.59,209.6,209.15,209.26,7861.0,209.59,209.6,209.15,209.26,7861.0
2021-01-08 11:50:00,209.26,209.71,209.19,209.69,5726.0,209.26,209.71,209.19,209.69,5726.0
2021-01-08 12:00:00,209.73,209.73,209.27,209.61,5277.0,209.73,209.73,209.27,209.61,5277.0
2021-01-08 12:10:00,209.62,209.99,209.44,209.8,5800.0,209.62,209.99,209.44,209.8,5800.0
2021-01-08 12:20:00,209.71,209.77,209.61,209.7,3783.0,209.71,209.77,209.61,209.7,3783.0
2021-01-08 12:30:00,209.71,210.23,209.66,210.19,7893.0,209.71,210.23,209.66,210.19,7893.0
2021-01-08 12:40:00,210.22,210.24,209.65,209.7,4170.0,210.22,210.24,209.65,209.7,4170.0
2021-01-08 12:50:00,209.57,210.0,209.57,209.99,4637.0,209.57,210.0,209.57,209.99,4637.0
2021-01-08 13:00:00,209.86,210.0,209.51,209.99,38209.0,209.86,210.0,209.51,209.99,38209.0
2021-01-08 13:10:00,209.99,209.99,208.7,208.7,8572.0,209.99,209.99,208.7,208.7,8572.0
2021-01-08 13:20:00,208.78,208.79,207.63,208.76,5260.0,208.78,208.79,207.63,208.76,5260.0
2021-01-08 13:30:00,208.74,208.85,208.25,208.54,3510.0,208.74,208.85,208.25,208.54,3510.0
2021-01-08 13:40:00,208.33,208.61,207.8,208.61,4943.0,208.33,208.61,207.8,208.61,4943.0
2021-01-08 13:50:00,208.66,209.14,208.66,208.95,10021.0,208.66,209.14,208.66,208.95,10021.0
2021-01-08 14:00:00,209.02,209.3,208.84,209.03,15958.0,209.02,209.3,208.84,209.03,15958.0
2021-01-08 14:10:00,209.03,209.38,208.89,209.38,14291.0,209.03,209.38,208.89,209.38,14291.0
2021-01-08 14:20:00,209.36,209.65,209.26,209.65,12774.0,209.36,209.65,209.26,209.65,12774.0
2021-01-08 14:30:00,209.68,209.73,209.46,209.73,8730.0,209.68,209.73,209.46,209.73,8730.0
2021-01-08 14:40:00,209.76,209.81,209.26,209.53,9089.0,209.76,209.81,209.26,209.53,9089.0
2021-01-08 14:50:00,209.49,209.79,209.48,209.68,7930.0,209.49,209.79,209.48,209.68,7930.0
2021-01-08 15:00:00,209.64,209.83,209.45,209.62,9938.0,209.64,209.83,209.45,209.62,9938.0
2021-01-08 15:10:00,209.59,209.69,209.41,209.62,11601.0,209.59,209.69,209.41,209.62,11601.0
2021-01-08 15:20:00,209.51,209.57,208.87,209.13,8385.0,209.51,209.57,208.87,209.13,8385.0
2021-01-08 15:30:00,209.13,209.23,208.95,209.23,10176.0,209.13,209.23,208.95,209.23,10176.0
2021-01-08 15:40:00,209.2,209.64,209.13,209.53,24408.0,209.2,209.64,209.13,209.53,24408.0
2021-01-08 15:50:00,209.6,210.64,209.42,210.5,83660.0,209.6,210.64,209.42,210.5,83660.0
2021-01-11 09:30:00,208.48,209.13,206.41,208.37,41240.0,208.48,209.13,206.41,208.37,41240.0
2021-01-11 09:40:00,208.36,208.53,207.32,207.9,19836.0,208.36,208.53,207.32,207.9,19836.0
2021-01-11 09:50:00,207.74,209.09,207.74,208.42,10387.0,207.74,209.09,207.74,208.42,10387.0
2021-01-11 10:00:00,208.35,208.6,207.9,208.17,11756.0,208.35,208.6,207.9,208.17,11756.0
2021-01-11 10:10:00,208.16,208.16,206.84,206.92,33105.0,208.16,208.16,206.84,206.92,33105.0
2021-01-11 10:20:00,206.85,207.91,206.7,207.82,7701.0,206.85,207.91,206.7,207.82,7701.0
2021-01-11 10:30:00,207.74,208.63,207.69,208.18,12764.0,207.74,208.63,207.69,208.18,12764.0
2021-01-11 10:40:00,208.16,208.25,207.72,207.76,4564.0,208.16,208.25,207.72,207.76,4564.0
2021-01-11 10:50:00,207.61,207.74,207.28,207.53,7782.0,207.61,207.74,207.28,207.53,7782.0
2021-01-11 11:00:00,207.68,207.8,207.33,207.63,5942.0,207.68,207.8,207.33,207.63,5942.0
2021-01-11 11:10:00,207.66,207.66,207.15,207.32,7348.0,207.66,207.66,207.15,207.32,7348.0
2021-01-11 11:20:00,207.38,207.82,207.35,207.67,4200.0,207.38,207.82,207.35,207.67,4200.0
2021-01-11 11:30:00,207.69,207.94,207.49,207.55,5469.0,207.69,207.94,207.49,207.55,5469.0
2021-01-11 11:40:00,207.52,207.55,207.17,207.55,8425.0,207.52,207.55,207.17,207.55,8425.0
2021-01-11 11:50:00,207.55,207.87,207.48,207.81,6910.0,207.55,207.87,207.48,207.81,6910.0
2021-01-11 12:00:00,207.85,208.02,207.76,207.78,5500.0,207.85,208.02,207.76,207.78,5500.0
2021-01-11 12:10:00,207.71,207.71,207.47,207.48,5158.0,207.71,207.71,207.47,207.48,5158.0
2021-01-11 12:20:00,207.52,208.1,207.52,208.02,7451.0,207.52,208.1,207.52,208.02,7451.0
2021-01-11 12:30:00,208.03,208.46,208.03,208.29,3400.0,208.03,208.46,208.03,208.29,3400.0
2021-01-11 12:40:00,208.27,208.34,208.12,208.12,2400.0,208.27,208.34,208.12,208.12,2400.0
2021-01-11 12:50:00,208.14,208.22,207.94,208.05,6436.0,208.14,208.22,207.94,208.05,6436.0
2021-01-11 13:00:00,208.11,208.13,207.96,207.96,3391.0,208.11,208.13,207.96,207.96,3391.0
2021-01-11 13:10:00,207.91,208.06,207.88,207.91,3900.0,207.91,208.06,207.88,207.91,3900.0
2021-01-11 13:20:00,207.83,207.95,207.63,207.74,3154.0,207.83,207.95,207.63,207.74,3154.0
2021-01-11 13:30:00,207.76,207.94,207.76,207.86,2237.0,207.76,207.94,207.76,207.86,2237.0
2021-01-11 13:40:00,207.86,207.86,207.36,207.38,8646.0,207.86,207.86,207.36,207.38,8646.0
2021-01-11 13:50:00,207.41,207.73,207.19,207.32,5761.0,207.41,207.73,207.19,207.32,5761.0
2021-01-11 14:00:00,207.27,207.27,206.89,206.89,4482.0,207.27,207.27,206.89,206.89,4482.0
2021-01-11 14:10:00,206.84,207.03,206.81,206.91,9145.0,206.84,207.03,206.81,206.91,9145.0
2021-01-11 14:20:00,206.98,207.1,206.74,206.79,7504.0,206.98,207.1,206.74,206.79,7504.0
2021-01-11 14:30:00,206.77,206.97,206.71,206.78,9696.0,206.77,206.97,206.71,206.78,9696.0
2021-01-11 14:40:00,206.77,207.05,206.77,206.84,9870.0,206.77,207.05,206.77,206.84,9870.0
2021-01-11 14:50:00,206.84,207.4,206.72,207.21,9208.0,206.84,207.4,206.72,207.21,9208.0
2021-01-11 15:00:00,207.28,207.33,206.8,206.83,10279.0,207.28,207.33,206.8,206.83,10279.0
2021-01-11 15:10:00,206.91,206.98,206.39,206.43,9183.0,206.91,206.98,206.39,206.43,9183.0
2021-01-11 15:20:00,206.49,206.51,206.08,206.13,15271.0,206.49,206.51,206.08,206.13,15271.0
2021-01-11 15:30:00,206.16,206.77,206.09,206.57,13619.0,206.16,206.77,206.09,206.57,13619.0
2021-01-11 15:40:00,206.54,207.05,206.47,206.84,19657.0,206.54,207.05,206.47,206.84,19657.0
2021-01-11 15:50:00,206.93,206.97,206.36,206.52,51803.0,206.93,206.97,206.36,206.52,51803.0
2021-01-12 09:30:00,206.82,207.13,205.0,205.82,45642.0,206.82,207.13,205.0,205.82,45642.0
2021-01-12 09:40:00,205.49,205.82,204.71,205.11,32250.0,205.49,205.82,204.71,205.11,32250.0
2021-01-12 09:50:00,204.97,205.03,204.12,204.37,41564.0,204.97,205.03,204.12,204.37,41564.0
2021-01-12 10:00:00,204.46,204.78,203.5,203.5,26198.0,204.46,204.78,203.5,203.5,26198.0
2021-01-12 10:10:00,203.56,204.44,203.48,204.44,17208.0,203.56,204.44,203.48,204.44,17208.0
2021-01-12 10:20:00,204.54,205.43,204.0,204.89,19553.0,204.54,205.43,204.0,204.89,19553.0
2021-01-12 10:30:00,205.0,205.09,204.55,204.63,10249.0,205.0,205.09,204.55,204.63,10249.0
2021-01-12 10:40:00,204.63,204.8,204.15,204.33,10240.0,204.63,204.8,204.15,204.33,10240.0
2021-01-12 10:50:00,204.2,204.42,203.4,203.4,7806.0,204.2,204.42,203.4,203.4,7806.0
2021-01-12 11:00:00,203.47,204.09,203.31,203.82,10767.0,203.47,204.09,203.31,203.82,10767.0
2021-01-12 11:10:00,203.87,203.95,203.12,203.22,10548.0,203.87,203.95,203.12,203.22,10548.0
2021-01-12 11:20:00,203.18,203.31,202.0,202.16,21306.0,203.18,203.31,202.0,202.16,21306.0
2021-01-12 11:30:00,202.2,202.79,201.97,202.52,25974.0,202.2,202.79,201.97,202.52,25974.0
2021-01-12 11:40:00,202.47,202.49,201.57,201.58,13477.0,202.47,202.49,201.57,201.58,13477.0
2021-01-12 11:50:00,201.71,201.86,201.21,201.4,13871.0,201.71,201.86,201.21,201.4,13871.0
2021-01-12 12:00:00,201.4,201.6,200.21,200.32,26305.0,201.4,201.6,200.21,200.32,26305.0
2021-01-12 12:10:00,200.27,200.27,198.86,199.58,71792.0,200.27,200.27,198.86,199.58,71792.0
2021-01-12 12:20:00,199.48,199.83,199.25,199.77,35922.0,199.48,199.83,199.25,199.77,35922.0
2021-01-12 12:30:00,199.73,200.69,199.65,200.59,19203.0,199.73,200.69,199.65,200.59,19203.0
2021-01-12 12:40:00,200.52,200.56,199.83,200.05,19120.0,200.52,200.56,199.83,200.05,19120.0
2021-01-12 12:50:00,200.13,200.54,200.08,200.53,18416.0,200.13,200.54,200.08,200.53,18416.0
2021-01-12 13:00:00,200.56,200.91,200.5,200.73,16771.0,200.56,200.91,200.5,200.73,16771.0
2021-01-12 13:10:00,200.71,200.71,200.19,200.69,22111.0,200.71,200.71,200.19,200.69,22111.0
2021-01-12 13:20:00,200.68,200.83,199.81,200.21,22369.0,200.68,200.83,199.81,200.21,22369.0
2021-01-12 13:30:00,200.2,201.29,200.17,201.29,9741.0,200.2,201.29,200.17,201.29,9741.0
2021-01-12 13:40:00,201.24,201.4,201.04,201.09,11993.0,201.24,201.4,201.04,201.09,11993.0
2021-01-12 13:50:00,201.04,201.74,200.81,201.61,21230.0,201.04,201.74,200.81,201.61,21230.0
2021-01-12 14:00:00,201.61,201.63,201.19,201.32,9326.0,201.61,201.63,201.19,201.32,9326.0
2021-01-12 14:10:00,201.27,201.27,200.8,200.95,11463.0,201.27,201.27,200.8,200.95,11463.0
2021-01-12 14:20:00,200.99,201.11,200.53,200.61,17361.0,200.99,201.11,200.53,200.61,17361.0
2021-01-12 14:30:00,200.59,200.98,200.39,200.39,12866.0,200.59,200.98,200.39,200.39,12866.0
2021-01-12 14:40:00,200.43,200.43,199.82,199.93,22541.0,200.43,200.43,199.82,199.93,22541.0
2021-01-12 14:50:00,199.92,199.97,199.48,199.84,21219.0,199.92,199.97,199.48,199.84,21219.0
2021-01-12 15:00:00,199.91,200.73,199.91,200.72,21822.0,199.91,200.73,199.91,200.72,21822.0
2021-01-12 15:10:00,200.74,200.96,200.39,200.55,15516.0,200.74,200.96,200.39,200.55,15516.0
2021-01-12 15:20:00,200.55,200.55,199.98,200.25,26897.0,200.55,200.55,199.98,200.25,26897.0
2021-01-12 15:30:00,200.26,200.88,200.14,200.58,33129.0,200.26,200.88,200.14,200.58,33129.0
2021-01-12 15:40:00,200.51,200.64,199.95,200.19,45432.0,200.51,200.64,199.95,200.19,45432.0
2021-01-12 15:50:00,200.16,200.18,199.12,199.14,190632.0,200.16,200.18,199.12,199.14,190632.0
2021-01-13 09:30:00,198.45,198.77,197.0,197.82,118651.0,198.45,198.77,197.0,197.82,118651.0
2021-01-13 09:40:00,197.93,199.15,197.4,198.78,35480.0,197.93,199.15,197.4,198.78,35480.0
2021-01-13 09:50:00,198.67,199.35,198.42,198.9,43607.0,198.67,199.35,198.42,198.9,43607.0
2021-01-13 10:00:00,198.85,200.09,198.54,200.09,21340.0,198.85,200.09,198.54,200.09,21340.0
2021-01-13 10:10:00,200.16,200.75,199.76,200.61,34978.0,200.16,200.75,199.76,200.61,34978.0
2021-01-13 10:20:00,200.61,200.69,200.13,200.69,14948.0,200.61,200.69,200.13,200.69,14948.0
2021-01-13 10:30:00,200.69,201.18,200.56,201.15,14103.0,200.69,201.18,200.56,201.15,14103.0
2021-01-13 10:40:00,201.25,201.62,200.97,201.37,10651.0,201.25,201.62,200.97,201.37,10651.0
2021-01-13 10:50:00,201.34,201.76,201.13,201.45,14765.0,201.34,201.76,201.13,201.45,14765.0
2021-01-13 11:00:00,201.52,202.08,201.52,202.05,16241.0,201.52,202.08,201.52,202.05,16241.0
2021-01-13 11:10:00,202.0,202.05,201.51,201.82,13320.0,202.0,202.05,201.51,201.82,13320.0
2021-01-13 11:20:00,201.73,202.39,201.7,202.09,12882.0,201.73,202.39,201.7,202.09,12882.0
2021-01-13 11:30:00,202.07,202.13,201.5,201.78,9766.0,202.07,202.13,201.5,201.78,9766.0
2021-01-13 11:40:00,201.68,201.84,201.56,201.76,6710.0,201.68,201.84,201.56,201.76,6710.0
2021-01-13 11:50:00,201.67,201.71,201.35,201.56,7699.0,201.67,201.71,201.35,201.56,7699.0
2021-01-13 12:00:00,201.59,201.9,201.47,201.56,10054.0,201.59,201.9,201.47,201.56,10054.0
2021-01-13 12:10:00,201.65,201.65,201.07,201.07,14248.0,201.65,201.65,201.07,201.07,14248.0
2021-01-13 12:20:00,201.07,201.34,200.91,201.28,9100.0,201.07,201.34,200.91,201.28,9100.0
2021-01-13 12:30:00,201.28,201.28,200.86,201.06,7277.0,201.28,201.28,200.86,201.06,7277.0
2021-01-13 12:40:00,200.99,201.28,200.95,200.99,12456.0,200.99,201.28,200.95,200.99,12456.0
2021-01-13 12:50:00,200.94,200.95,200.32,200.42,13308.0,200.94,200.95,200.32,200.42,13308.0
2021-01-13 13:00:00,200.41,201.23,200.33,201.2,26029.0,200.41,201.23,200.33,201.2,26029.0
2021-01-13 13:10:00,201.15,201.67,201.15,201.5,17009.0,201.15,201.67,201.15,201.5,17009.0
2021-01-13 13:20:00,201.5,201.66,201.37,201.6,13437.0,201.5,201.66,201.37,201.6,13437.0
2021-01-13 13:30:00,201.58,201.67,201.15,201.18,7348.0,201.58,201.67,201.15,201.18,7348.0
2021-01-13 13:40:00,201.15,201.28,201.08,201.19,10944.0,201.15,201.28,201.08,201.19,10944.0
2021-01-13 13:50:00,201.22,201.29,200.88,200.88,9807.0,201.22,201.29,200.88,200.88,9807.0
2021-01-13 14:00:00,201.0,201.14,200.54,200.59,8579.0,201.0,201.14,200.54,200.59,8579.0
2021-01-13 14:10:00,200.47,200.61,200.12,200.12,8083.0,200.47,200.61,200.12,200.12,8083.0
2021-01-13 14:20:00,200.06,200.24,199.92,200.16,6433.0,200.06,200.24,199.92,200.16,6433.0
2021-01-13 14:30:00,200.07,200.36,199.96,200.22,7956.0,200.07,200.36,199.96,200.22,7956.0
2021-01-13 14:40:00,200.25,200.26,199.94,200.1,12304.0,200.25,200.26,199.94,200.1,12304.0
2021-01-13 14:50:00,200.13,200.2,199.97,200.07,9062.0,200.13,200.2,199.97,200.07,9062.0
2021-01-13 15:00:00,200.08,200.47,199.94,200.17,9240.0,200.08,200.47,199.94,200.17,9240.0
2021-01-13 15:10:00,200.16,200.16,199.83,199.83,12891.0,200.16,200.16,199.83,199.83,12891.0
2021-01-13 15:20:00,199.81,199.81,199.4,199.54,14987.0,199.81,199.81,199.4,199.54,14987.0
2021-01-13 15:30:00,199.51,200.01,199.46,200.0,14517.0,199.51,200.01,199.46,200.0,14517.0
2021-01-13 15:40:00,200.05,200.18,199.84,200.03,26177.0,200.05,200.18,199.84,200.03,26177.0
2021-01-13 15:50:00,199.99,200.15,199.26,199.5,90346.0,199.99,200.15,199.26,199.5,90346.0
2021-01-14 09:30:00,199.5,200.86,198.0,200.5,38523.0,199.5,200.86,198.0,200.5,38523.0
2021-01-14 09:40:00,200.75,201.0,200.28,200.81,8532.0,200.75,201.0,200.28,200.81,8532.0
2021-01-14 09:50:00,200.89,201.35,200.54,201.12,21878.0,200.89,201.35,200.54,201.12,21878.0
2021-01-14 10:00:00,200.93,201.13,200.15,200.19,11635.0,200.93,201.13,200.15,200.19,11635.0
2021-01-14 10:10:00,200.21,200.35,199.8,200.3,16832.0,200.21,200.35,199.8,200.3,16832.0
2021-01-14 10:20:00,200.35,201.3,200.35,200.87,11743.0,200.35,201.3,200.35,200.87,11743.0
2021-01-14 10:30:00,200.77,201.33,200.54,200.56,9494.0,200.77,201.33,200.54,200.56,9494.0
2021-01-14 10:40:00,200.64,200.7,200.17,200.37,16985.0,200.64,200.7,200.17,200.37,16985.0
2021-01-14 10:50:00,200.34,200.44,199.87,199.89,8873.0,200.34,200.44,199.87,199.89,8873.0
2021-01-14 11:00:00,199.85,199.89,199.49,199.58,5300.0,199.85,199.89,199.49,199.58,5300.0
2021-01-14 11:10:00,199.46,199.92,199.3,199.34,7924.0,199.46,199.92,199.3,199.34,7924.0
2021-01-14 11:20:00,199.29,199.34,198.9,198.99,5033.0,199.29,199.34,198.9,198.99,5033.0
2021-01-14 11:30:00,199.0,199.14,198.49,198.58,9309.0,199.0,199.14,198.49,198.58,9309.0
2021-01-14 11:40:00,198.5,199.06,198.5,198.97,4694.0,198.5,199.06,198.5,198.97,4694.0
2021-01-14 11:50:00,198.9,199.06,198.67,198.87,9090.0,198.9,199.06,198.67,198.87,9090.0
2021-01-14 12:00:00,199.03,199.26,198.84,198.84,9758.0,199.03,199.26,198.84,198.84,9758.0
2021-01-14 12:10:00,198.8,198.91,198.42,198.45,7323.0,198.8,198.91,198.42,198.45,7323.0
2021-01-14 12:20:00,198.46,198.48,197.93,197.93,7914.0,198.46,198.48,197.93,197.93,7914.0
2021-01-14 12:30:00,197.96,197.97,197.06,197.13,15370.0,197.96,197.97,197.06,197.13,15370.0
2021-01-14 12:40:00,197.15,197.38,196.71,197.33,58728.0,197.15,197.38,196.71,197.33,58728.0
2021-01-14 12:50:00,197.32,197.32,196.82,196.83,27082.0,197.32,197.32,196.82,196.83,27082.0
2021-01-14 13:00:00,196.83,196.91,196.29,196.58,27582.0,196.83,196.91,196.29,196.58,27582.0
2021-01-14 13:10:00,196.53,196.69,196.43,196.44,16447.0,196.53,196.69,196.43,196.44,16447.0
2021-01-14 13:20:00,196.43,196.46,195.64,195.69,22313.0,196.43,196.46,195.64,195.69,22313.0
2021-01-14 13:30:00,195.69,195.8,195.48,195.7,13117.0,195.69,195.8,195.48,195.7,13117.0
2021-01-14 13:40:00,195.66,195.85,195.49,195.64,18521.0,195.66,195.85,195.49,195.64,18521.0
2021-01-14 13:50:00,195.64,196.17,195.61,196.15,29715.0,195.64,196.17,195.61,196.15,29715.0
2021-01-14 14:00:00,196.15,196.28,196.04,196.1,9855.0,196.15,196.28,196.04,196.1,9855.0
2021-01-14 14:10:00,196.12,196.12,195.56,195.6,19163.0,196.12,196.12,195.56,195.6,19163.0
2021-01-14 14:20:00,195.64,195.64,195.23,195.47,18550.0,195.64,195.64,195.23,195.47,18550.0
2021-01-14 14:30:00,195.5,195.62,195.25,195.34,14790.0,195.5,195.62,195.25,195.34,14790.0
2021-01-14 14:40:00,195.35,195.85,195.35,195.78,29513.0,195.35,195.85,195.35,195.78,29513.0
2021-01-14 14:50:00,195.83,195.84,195.25,195.36,25920.0,195.83,195.84,195.25,195.36,25920.0
2021-01-14 15:00:00,195.4,195.83,195.4,195.62,36914.0,195.4,195.83,195.4,195.62,36914.0
2021-01-14 15:10:00,195.69,195.78,194.66,194.69,25973.0,195.69,195.78,194.66,194.69,25973.0
2021-01-14 15:20:00,194.67,194.91,194.53,194.74,29938.0,194.67,194.91,194.53,194.74,29938.0
2021-01-14 15:30:00,194.73,195.14,194.57,195.08,37742.0,194.73,195.14,194.57,195.08,37742.0
2021-01-14 15:40:00,195.07,196.0,195.04,195.23,43209.0,195.07,196.0,195.04,195.23,43209.0
2021-01-14 15:50:00,195.4,195.56,195.1,195.53,123917.0,195.4,195.56,195.1,195.53,123917.0
2021-01-15 09:30:00,195.7,197.86,194.79,197.37,80251.0,195.7,197.86,194.79,197.37,80251.0
2021-01-15 09:40:00,197.37,197.95,196.02,196.85,15548.0,197.37,197.95,196.02,196.85,15548.0
2021-01-15 09:50:00,196.85,197.54,196.52,197.48,19658.0,196.85,197.54,196.52,197.48,19658.0
2021-01-15 10:00:00,197.56,197.57,195.31,195.38,18443.0,197.56,197.57,195.31,195.38,18443.0
2021-01-15 10:10:00,195.25,195.64,194.9,194.9,17084.0,195.25,195.64,194.9,194.9,17084.0
2021-01-15 10:20:00,194.96,194.96,193.63,193.92,110179.0,194.96,194.96,193.63,193.92,110179.0
2021-01-15 10:30:00,193.97,195.3,193.85,194.74,87857.0,193.97,195.3,193.85,194.74,87857.0
2021-01-15 10:40:00,194.69,194.71,193.63,193.73,44892.0,194.69,194.71,193.63,193.73,44892.0
2021-01-15 10:50:00,193.69,193.83,193.38,193.5,27430.0,193.69,193.83,193.38,193.5,27430.0
2021-01-15 11:00:00,193.34,193.36,191.81,191.97,151807.0,193.34,193.36,191.81,191.97,151807.0
2021-01-15 11:10:00,191.97,194.32,191.97,194.32,131729.0,191.97,194.32,191.97,194.32,131729.0
2021-01-15 11:20:00,194.48,195.45,194.23,195.39,66577.0,194.48,195.45,194.23,195.39,66577.0
2021-01-15 11:30:00,195.24,195.54,195.06,195.25,15541.0,195.24,195.54,195.06,195.25,15541.0
2021-01-15 11:40:00,195.29,195.35,194.55,194.55,6795.0,195.29,195.35,194.55,194.55,6795.0
2021-01-15 11:50:00,194.45,194.86,194.43,194.53,7295.0,194.45,194.86,194.43,194.53,7295.0
2021-01-15 12:00:00,194.55,195.18,194.49,195.11,11301.0,194.55,195.18,194.49,195.11,11301.0
2021-01-15 12:10:00,195.01,195.5,194.95,195.25,6965.0,195.01,195.5,194.95,195.25,6965.0
2021-01-15 12:20:00,195.19,195.19,194.8,194.84,10854.0,195.19,195.19,194.8,194.84,10854.0
2021-01-15 12:30:00,194.84,195.17,194.79,194.89,6404.0,194.84,195.17,194.79,194.89,6404.0
2021-01-15 12:40:00,194.92,195.2,194.76,195.06,9524.0,194.92,195.2,194.76,195.06,9524.0
2021-01-15 12:50:00,195.03,195.1,194.75,194.91,11291.0,195.03,195.1,194.75,194.91,11291.0
2021-01-15 13:00:00,194.87,194.99,194.68,194.87,6512.0,194.87,194.99,194.68,194.87,6512.0
2021-01-15 13:10:00,194.83,195.3,194.76,195.22,6123.0,194.83,195.3,194.76,195.22,6123.0
2021-01-15 13:20:00,195.28,195.39,194.9,194.9,7854.0,195.28,195.39,194.9,194.9,7854.0
2021-01-15 13:30:00,194.88,195.22,194.88,195.22,4800.0,194.88,195.22,194.88,195.22,4800.0
2021-01-15 13:40:00,195.11,195.23,194.93,195.23,12140.0,195.11,195.23,194.93,195.23,12140.0
2021-01-15 13:50:00,195.09,195.29,195.03,195.29,5571.0,195.09,195.29,195.03,195.29,5571.0
2021-01-15 14:00:00,195.35,195.76,195.33,195.55,8221.0,195.35,195.76,195.33,195.55,8221.0
2021-01-15 14:10:00,195.49,195.52,195.16,195.2,7854.0,195.49,195.52,195.16,195.2,7854.0
2021-01-15 14:20:00,195.22,195.33,195.09,195.16,10185.0,195.22,195.33,195.09,195.16,10185.0
2021-01-15 14:30:00,195.07,195.19,194.81,195.02,11534.0,195.07,195.19,194.81,195.02,11534.0
2021-01-15 14:40:00,195.02,195.04,194.93,195.0,5020.0,195.02,195.04,194.93,195.0,5020.0
2021-01-15 14:50:00,194.96,194.96,194.24,194.27,11453.0,194.96,194.96,194.24,194.27,11453.0
2021-01-15 15:00:00,194.34,194.68,194.3,194.54,11265.0,194.34,194.68,194.3,194.54,11265.0
2021-01-15 15:10:00,194.49,195.11,194.48,195.05,9960.0,194.49,195.11,194.48,195.05,9960.0
2021-01-15 15:20:00,195.1,195.3,194.88,195.11,28334.0,195.1,195.3,194.88,195.11,28334.0
2021-01-15 15:30:00,195.09,195.94,194.92,195.77,15351.0,195.09,195.94,194.92,195.77,15351.0
2021-01-15 15:40:00,195.66,196.14,195.41,195.58,25415.0,195.66,196.14,195.41,195.58,25415.0
2021-01-15 15:50:00,195.7,196.4,195.6,196.38,102560.0,195.7,196.4,195.6,196.38,102560.0
2021-01-19 09:30:00,195.85,198.9,195.25,197.81,223983.0,195.85,198.9,195.25,197.81,223983.0
2021-01-19 09:40:00,197.92,198.04,197.08,197.63,65474.0,197.92,198.04,197.08,197.63,65474.0
2021-01-19 09:50:00,197.57,198.66,197.51,198.43,38614.0,197.57,198.66,197.51,198.43,38614.0
2021-01-19 10:00:00,198.53,199.97,198.43,199.39,25975.0,198.53,199.97,198.43,199.39,25975.0
2021-01-19 10:10:00,199.73,199.88,198.86,198.88,14958.0,199.73,199.88,198.86,198.88,14958.0
2021-01-19 10:20:00,198.8,199.27,198.63,199.23,31163.0,198.8,199.27,198.63,199.23,31163.0
2021-01-19 10:30:00,199.18,199.34,197.87,198.09,13437.0,199.18,199.34,197.87,198.09,13437.0
2021-01-19 10:40:00,197.98,198.38,197.44,198.24,14910.0,197.98,198.38,197.44,198.24,14910.0
2021-01-19 10:50:00,198.24,198.31,196.74,197.11,16971.0,198.24,198.31,196.74,197.11,16971.0
2021-01-19 11:00:00,197.06,197.42,196.45,197.36,16520.0,197.06,197.42,196.45,197.36,16520.0
2021-01-19 11:10:00,197.38,197.55,196.39,196.52,14500.0,197.38,197.55,196.39,196.52,14500.0
2021-01-19 11:20:00,196.49,197.7,196.41,196.71,52774.0,196.49,197.7,196.41,196.71,52774.0
2021-01-19 11:30:00,196.62,197.34,196.6,196.97,13634.0,196.62,197.34,196.6,196.97,13634.0
2021-01-19 11:40:00,197.04,197.81,197.04,197.25,17118.0,197.04,197.81,197.04,197.25,17118.0
2021-01-19 11:50:00,197.29,198.45,197.29,198.45,13834.0,197.29,198.45,197.29,198.45,13834.0
2021-01-19 12:00:00,198.44,198.85,198.26,198.7,9275.0,198.44,198.85,198.26,198.7,9275.0
2021-01-19 12:10:00,198.66,199.02,198.5,198.84,17072.0,198.66,199.02,198.5,198.84,17072.0
2021-01-19 12:20:00,198.8,199.2,198.74,199.13,22195.0,198.8,199.2,198.74,199.13,22195.0
2021-01-19 12:30:00,199.13,199.61,199.08,199.15,15428.0,199.13,199.61,199.08,199.15,15428.0
2021-01-19 12:40:00,199.12,199.36,198.74,199.12,10529.0,199.12,199.36,198.74,199.12,10529.0
2021-01-19 12:50:00,199.06,199.11,198.4,198.57,17067.0,199.06,199.11,198.4,198.57,17067.0
2021-01-19 13:00:00,198.63,198.91,198.63,198.81,5112.0,198.63,198.91,198.63,198.81,5112.0
2021-01-19 13:10:00,198.83,199.13,198.77,199.04,24103.0,198.83,199.13,198.77,199.04,24103.0
2021-01-19 13:20:00,199.05,199.05,198.79,198.94,7050.0,199.05,199.05,198.79,198.94,7050.0
2021-01-19 13:30:00,198.97,199.33,198.84,199.27,16510.0,198.97,199.33,198.84,199.27,16510.0
2021-01-19 13:40:00,199.27,199.58,199.04,199.06,9901.0,199.27,199.58,199.04,199.06,9901.0
2021-01-19 13:50:00,199.04,199.18,198.78,199.06,12988.0,199.04,199.18,198.78,199.06,12988.0
2021-01-19 14:00:00,199.06,199.16,198.61,198.68,10323.0,199.06,199.16,198.61,198.68,10323.0
2021-01-19 14:10:00,198.54,198.72,198.29,198.72,6701.0,198.54,198.72,198.29,198.72,6701.0
2021-01-19 14:20:00,198.65,199.25,198.25,198.44,21925.0,198.65,199.25,198.25,198.44,21925.0
2021-01-19 14:30:00,198.48,198.92,198.43,198.76,20079.0,198.48,198.92,198.43,198.76,20079.0
2021-01-19 14:40:00,198.75,199.35,198.65,199.35,12649.0,198.75,199.35,198.65,199.35,12649.0
2021-01-19 14:50:00,199.25,199.43,199.08,199.18,21311.0,199.25,199.43,199.08,199.18,21311.0
2021-01-19 15:00:00,199.25,199.52,199.05,199.44,29307.0,199.25,199.52,199.05,199.44,29307.0
2021-01-19 15:10:00,199.39,200.03,198.97,199.22,71058.0,199.39,200.03,198.97,199.22,71058.0
2021-01-19 15:20:00,199.24,199.25,198.64,198.64,11434.0,199.24,199.25,198.64,198.64,11434.0
2021-01-19 15:30:00,198.66,198.87,198.38,198.85,17844.0,198.66,198.87,198.38,198.85,17844.0
2021-01-19 15:40:00,198.85,199.13,198.38,198.41,18236.0,198.85,199.13,198.38,198.41,18236.0
2021-01-19 15:50:00,198.45,198.87,198.2,198.73,76295.0,198.45,198.87,198.2,198.73,76295.0
2021-01-20 09:30:00,201.0,202.36,199.84,202.36,79908.0,201.0,202.36,199.84,202.36,79908.0
2021-01-20 09:40:00,202.39,202.72,201.47,202.72,30612.0,202.39,202.72,201.47,202.72,30612.0
2021-01-20 09:50:00,202.75,203.4,202.09,202.28,32387.0,202.75,203.4,202.09,202.28,32387.0
2021-01-20 10:00:00,202.44,203.86,202.44,203.76,26305.0,202.44,203.86,202.44,203.76,26305.0
2021-01-20 10:10:00,203.88,204.2,203.54,203.72,23942.0,203.88,204.2,203.54,203.72,23942.0
2021-01-20 10:20:00,203.89,204.63,203.89,204.51,33928.0,203.89,204.63,203.89,204.51,33928.0
2021-01-20 10:30:00,204.47,204.5,203.72,204.03,20736.0,204.47,204.5,203.72,204.03,20736.0
2021-01-20 10:40:00,204.03,204.18,203.07,203.87,36095.0,204.03,204.18,203.07,203.87,36095.0
2021-01-20 10:50:00,203.88,204.08,203.57,203.85,23506.0,203.88,204.08,203.57,203.85,23506.0
2021-01-20 11:00:00,203.73,203.79,203.18,203.57,15312.0,203.73,203.79,203.18,203.57,15312.0
2021-01-20 11:10:00,203.49,205.26,203.48,205.26,19948.0,203.49,205.26,203.48,205.26,19948.0
2021-01-20 11:20:00,205.24,205.4,204.76,205.11,26485.0,205.24,205.4,204.76,205.11,26485.0
2021-01-20 11:30:00,205.28,205.29,203.91,204.03,14414.0,205.28,205.29,203.91,204.03,14414.0
2021-01-20 11:40:00,203.96,204.77,203.81,204.5,14968.0,203.96,204.77,203.81,204.5,14968.0
2021-01-20 11:50:00,204.52,205.06,204.22,204.87,17225.0,204.52,205.06,204.22,204.87,17225.0
2021-01-20 12:00:00,205.1,205.54,204.9,205.47,21588.0,205.1,205.54,204.9,205.47,21588.0
2021-01-20 12:10:00,205.46,205.93,205.24,205.31,21983.0,205.46,205.93,205.24,205.31,21983.0
2021-01-20 12:20:00,205.34,205.64,205.01,205.35,16753.0,205.34,205.64,205.01,205.35,16753.0
2021-01-20 12:30:00,205.27,205.42,205.06,205.08,18171.0,205.27,205.42,205.06,205.08,18171.0
2021-01-20 12:40:00,205.21,205.92,205.15,205.8,16024.0,205.21,205.92,205.15,205.8,16024.0
2021-01-20 12:50:00,205.64,205.82,205.07,205.3,17113.0,205.64,205.82,205.07,205.3,17113.0
2021-01-20 13:00:00,205.26,205.86,205.23,205.77,12507.0,205.26,205.86,205.23,205.77,12507.0
2021-01-20 13:10:00,205.85,206.39,205.84,205.89,17896.0,205.85,206.39,205.84,205.89,17896.0
2021-01-20 13:20:00,205.9,206.25,205.36,205.72,20354.0,205.9,206.25,205.36,205.72,20354.0
2021-01-20 13:30:00,205.86,206.04,205.67,205.9,17341.0,205.86,206.04,205.67,205.9,17341.0
2021-01-20 13:40:00,205.81,205.93,205.53,205.57,17825.0,205.81,205.93,205.53,205.57,17825.0
2021-01-20 13:50:00,205.42,206.26,205.26,205.99,33360.0,205.42,206.26,205.26,205.99,33360.0
2021-01-20 14:00:00,205.99,206.39,205.99,206.34,18095.0,205.99,206.39,205.99,206.34,18095.0
2021-01-20 14:10:00,206.39,207.05,206.21,206.37,38949.0,206.39,207.05,206.21,206.37,38949.0
2021-01-20 14:20:00,206.33,206.92,205.84,206.92,32022.0,206.33,206.92,205.84,206.92,32022.0
2021-01-20 14:30:00,206.95,207.05,206.2,206.71,27141.0,206.95,207.05,206.2,206.71,27141.0
2021-01-20 14:40:00,206.78,207.01,206.54,206.84,18158.0,206.78,207.01,206.54,206.84,18158.0
2021-01-20 14:50:00,206.9,207.0,206.5,206.5,42563.0,206.9,207.0,206.5,206.5,42563.0
2021-01-20 15:00:00,206.57,206.84,206.43,206.6,17071.0,206.57,206.84,206.43,206.6,17071.0
2021-01-20 15:10:00,206.65,207.21,206.55,207.02,16804.0,206.65,207.21,206.55,207.02,16804.0
2021-01-20 15:20:00,207.02,207.17,206.81,206.89,17758.0,207.02,207.17,206.81,206.89,17758.0
2021-01-20 15:30:00,206.8,207.28,206.7,206.81,21386.0,206.8,207.28,206.7,206.81,21386.0
2021-01-20 15:40:00,206.83,207.05,206.72,206.99,38470.0,206.83,207.05,206.72,206.99,38470.0
2021-01-20 15:50:00,206.95,207.37,206.9,207.05,131132.0,206.95,207.37,206.9,207.05,131132.0
2021-01-21 09:30:00,207.89,208.72,207.0,207.75,52160.0,207.89,208.72,207.0,207.75,52160.0
2021-01-21 09:40:00,207.47,208.12,206.53,207.99,72827.0,207.47,208.12,206.53,207.99,72827.0
2021-01-21 09:50:00,207.81,208.0,206.69,206.74,13986.0,207.81,208.0,206.69,206.74,13986.0
2021-01-21 10:00:00,206.75,207.69,206.31,207.25,13592.0,206.75,207.69,206.31,207.25,13592.0
2021-01-21 10:10:00,207.35,207.62,206.87,206.87,12546.0,207.35,207.62,206.87,206.87,12546.0
2021-01-21 10:20:00,206.63,206.67,205.55,205.63,11218.0,206.63,206.67,205.55,205.63,11218.0
2021-01-21 10:30:00,205.54,206.34,205.5,205.98,12317.0,205.54,206.34,205.5,205.98,12317.0
2021-01-21 10:40:00,205.97,206.53,205.54,205.86,13053.0,205.97,206.53,205.54,205.86,13053.0
2021-01-21 10:50:00,205.82,205.86,205.23,205.23,10163.0,205.82,205.86,205.23,205.23,10163.0
2021-01-21 11:00:00,205.31,205.5,204.13,204.14,66385.0,205.31,205.5,204.13,204.14,66385.0
2021-01-21 11:10:00,204.14,204.74,204.0,204.47,5959.0,204.14,204.74,204.0,204.47,5959.0
2021-01-21 11:20:00,204.52,204.52,204.01,204.18,4262.0,204.52,204.52,204.01,204.18,4262.0
2021-01-21 11:30:00,204.34,204.41,203.55,203.75,7681.0,204.34,204.41,203.55,203.75,7681.0
2021-01-21 11:40:00,203.8,205.04,203.72,204.68,10293.0,203.8,205.04,203.72,204.68,10293.0
2021-01-21 11:50:00,204.67,204.86,204.54,204.69,12075.0,204.67,204.86,204.54,204.69,12075.0
2021-01-21 12:00:00,204.72,204.88,203.83,203.99,10482.0,204.72,204.88,203.83,203.99,10482.0
2021-01-21 12:10:00,203.99,204.09,203.76,204.02,6722.0,203.99,204.09,203.76,204.02,6722.0
2021-01-21 12:20:00,203.98,204.36,203.87,203.95,6956.0,203.98,204.36,203.87,203.95,6956.0
2021-01-21 12:30:00,203.96,204.05,203.42,203.65,7673.0,203.96,204.05,203.42,203.65,7673.0
2021-01-21 12:40:00,203.64,204.16,203.52,204.09,4247.0,203.64,204.16,203.52,204.09,4247.0
2021-01-21 12:50:00,204.09,204.1,203.77,204.03,3663.0,204.09,204.1,203.77,204.03,3663.0
2021-01-21 13:00:00,204.01,204.24,203.95,204.12,2500.0,204.01,204.24,203.95,204.12,2500.0
2021-01-21 13:10:00,204.25,204.43,204.1,204.43,2217.0,204.25,204.43,204.1,204.43,2217.0
2021-01-21 13:20:00,204.52,204.6,204.33,204.47,5937.0,204.52,204.6,204.33,204.47,5937.0
2021-01-21 13:30:00,204.6,204.7,204.53,204.55,2592.0,204.6,204.7,204.53,204.55,2592.0
2021-01-21 13:40:00,204.51,204.68,204.51,204.67,4658.0,204.51,204.68,204.51,204.67,4658.0
2021-01-21 13:50:00,204.63,204.69,204.35,204.36,3485.0,204.63,204.69,204.35,204.36,3485.0
2021-01-21 14:00:00,204.41,205.0,204.41,205.0,5761.0,204.41,205.0,204.41,205.0,5761.0
2021-01-21 14:10:00,204.92,205.06,204.8,205.0,7048.0,204.92,205.06,204.8,205.0,7048.0
2021-01-21 14:20:00,204.96,205.12,204.9,204.95,3898.0,204.96,205.12,204.9,204.95,3898.0
2021-01-21 14:30:00,204.91,204.95,204.65,204.77,10150.0,204.91,204.95,204.65,204.77,10150.0
2021-01-21 14:40:00,204.78,204.86,204.58,204.8,3378.0,204.78,204.86,204.58,204.8,3378.0
2021-01-21 14:50:00,204.73,204.86,204.45,204.86,8130.0,204.73,204.86,204.45,204.86,8130.0
2021-01-21 15:00:00,204.89,205.17,204.77,205.14,6205.0,204.89,205.17,204.77,205.14,6205.0
2021-01-21 15:10:00,205.15,205.34,204.88,205.34,13783.0,205.15,205.34,204.88,205.34,13783.0
2021-01-21 15:20:00,205.36,205.79,205.29,205.79,8543.0,205.36,205.79,205.29,205.79,8543.0
2021-01-21 15:30:00,205.65,205.77,205.45,205.56,13868.0,205.65,205.77,205.45,205.56,13868.0
2021-01-21 15:40:00,205.51,205.88,205.46,205.73,14982.0,205.51,205.88,205.46,205.73,14982.0
2021-01-21 15:50:00,205.66,205.92,205.46,205.64,60397.0,205.66,205.92,205.46,205.64,60397.0
2021-01-22 09:30:00,204.92,206.7,204.44,206.11,32513.0,204.92,206.7,204.44,206.11,32513.0
2021-01-22 09:40:00,206.11,206.11,204.72,205.26,12739.0,206.11,206.11,204.72,205.26,12739.0
2021-01-22 09:50:00,204.97,205.54,204.74,205.21,14452.0,204.97,205.54,204.74,205.21,14452.0
2021-01-22 10:00:00,205.2,205.67,204.81,205.08,5600.0,205.2,205.67,204.81,205.08,5600.0
2021-01-22 10:10:00,205.12,205.12,204.64,204.64,4195.0,205.12,205.12,204.64,204.64,4195.0
2021-01-22 10:20:00,204.55,204.88,203.81,204.36,8532.0,204.55,204.88,203.81,204.36,8532.0
2021-01-22 10:30:00,204.58,204.99,204.33,204.54,6255.0,204.58,204.99,204.33,204.54,6255.0
2021-01-22 10:40:00,204.59,204.59,203.27,204.45,51405.0,204.59,204.59,203.27,204.45,51405.0
2021-01-22 10:50:00,204.49,204.88,204.49,204.55,3268.0,204.49,204.88,204.49,204.55,3268.0
2021-01-22 11:00:00,204.54,204.92,204.32,204.58,4438.0,204.54,204.92,204.32,204.58,4438.0
2021-01-22 11:10:00,204.56,204.81,204.36,204.5,4765.0,204.56,204.81,204.36,204.5,4765.0
2021-01-22 11:20:00,204.39,204.44,204.02,204.02,7156.0,204.39,204.44,204.02,204.02,7156.0
2021-01-22 11:30:00,204.09,205.12,204.01,205.11,5617.0,204.09,205.12,204.01,205.11,5617.0
2021-01-22 11:40:00,205.05,205.51,205.04,205.43,5227.0,205.05,205.51,205.04,205.43,5227.0
2021-01-22 11:50:00,205.48,205.59,205.36,205.4,4566.0,205.48,205.59,205.36,205.4,4566.0
2021-01-22 12:00:00,205.54,205.77,205.34,205.77,5486.0,205.54,205.77,205.34,205.77,5486.0
2021-01-22 12:10:00,205.82,205.97,205.47,205.67,5529.0,205.82,205.97,205.47,205.67,5529.0
2021-01-22 12:20:00,205.65,205.68,205.39,205.43,4765.0,205.65,205.68,205.39,205.43,4765.0
2021-01-22 12:30:00,205.44,205.62,204.98,205.05,7698.0,205.44,205.62,204.98,205.05,7698.0
2021-01-22 12:40:00,204.93,205.02,204.12,204.58,21716.0,204.93,205.02,204.12,204.58,21716.0
2021-01-22 12:50:00,204.68,204.68,203.86,204.25,16155.0,204.68,204.68,203.86,204.25,16155.0
2021-01-22 13:00:00,204.22,204.43,204.03,204.04,3875.0,204.22,204.43,204.03,204.04,3875.0
2021-01-22 13:10:00,203.88,204.05,203.8,204.01,4200.0,203.88,204.05,203.8,204.01,4200.0
2021-01-22 13:20:00,204.01,204.15,203.82,203.83,7188.0,204.01,204.15,203.82,203.83,7188.0
2021-01-22 13:30:00,203.79,203.8,203.29,203.8,20467.0,203.79,203.8,203.29,203.8,20467.0
2021-01-22 13:40:00,203.67,204.22,203.44,203.44,9055.0,203.67,204.22,203.44,203.44,9055.0
2021-01-22 13:50:00,203.41,203.46,202.8,202.83,17565.0,203.41,203.46,202.8,202.83,17565.0
2021-01-22 14:00:00,202.79,203.8,202.79,203.59,8538.0,202.79,203.8,202.79,203.59,8538.0
2021-01-22 14:10:00,203.52,203.65,203.25,203.47,6577.0,203.52,203.65,203.25,203.47,6577.0
2021-01-22 14:20:00,203.49,203.91,203.48,203.73,8642.0,203.49,203.91,203.48,203.73,8642.0
2021-01-22 14:30:00,203.66,203.78,203.27,203.62,8392.0,203.66,203.78,203.27,203.62,8392.0
2021-01-22 14:40:00,203.78,203.93,203.67,203.93,3130.0,203.78,203.93,203.67,203.93,3130.0
2021-01-22 14:50:00,203.97,204.04,203.84,203.86,6190.0,203.97,204.04,203.84,203.86,6190.0
2021-01-22 15:00:00,203.69,204.1,203.69,203.9,4739.0,203.69,204.1,203.69,203.9,4739.0
2021-01-22 15:10:00,203.98,204.33,203.66,204.31,5701.0,203.98,204.33,203.66,204.31,5701.0
2021-01-22 15:20:00,204.3,204.67,204.26,204.58,6027.0,204.3,204.67,204.26,204.58,6027.0
2021-01-22 15:30:00,204.7,205.0,204.7,204.98,6744.0,204.7,205.0,204.7,204.98,6744.0
2021-01-22 15:40:00,204.94,204.98,204.5,204.5,13183.0,204.94,204.98,204.5,204.5,13183.0
2021-01-22 15:50:00,204.56,205.12,204.56,204.62,31048.0,204.56,205.12,204.56,204.62,31048.0
2021-01-25 09:30:00,207.83,208.71,207.38,208.28,23389.0,207.83,208.71,207.38,208.28,23389.0
2021-01-25 09:40:00,208.4,208.5,207.05,207.33,7500.0,208.4,208.5,207.05,207.33,7500.0
2021-01-25 09:50:00,207.28,207.81,206.79,207.56,11816.0,207.28,207.81,206.79,207.56,11816.0
2021-01-25 10:00:00,207.46,207.81,207.15,207.7,7280.0,207.46,207.81,207.15,207.7,7280.0
2021-01-25 10:10:00,207.42,207.47,206.43,206.86,24161.0,207.42,207.47,206.43,206.86,24161.0
2021-01-25 10:20:00,206.98,207.13,205.94,206.01,13924.0,206.98,207.13,205.94,206.01,13924.0
2021-01-25 10:30:00,205.93,206.6,205.79,206.11,6696.0,205.93,206.6,205.79,206.11,6696.0
2021-01-25 10:40:00,206.11,206.24,205.61,205.62,11316.0,206.11,206.24,205.61,205.62,11316.0
2021-01-25 10:50:00,205.53,205.53,203.66,203.84,10332.0,205.53,205.53,203.66,203.84,10332.0
2021-01-25 11:00:00,203.76,204.3,201.67,202.03,22445.0,203.76,204.3,201.67,202.03,22445.0
2021-01-25 11:10:00,202.05,203.83,201.9,203.43,11299.0,202.05,203.83,201.9,203.43,11299.0
2021-01-25 11:20:00,203.38,203.67,202.63,203.0,7617.0,203.38,203.67,202.63,203.0,7617.0
2021-01-25 11:30:00,202.96,204.52,202.75,204.37,8772.0,202.96,204.52,202.75,204.37,8772.0
2021-01-25 11:40:00,204.28,204.64,203.62,203.7,12422.0,204.28,204.64,203.62,203.7,12422.0
2021-01-25 11:50:00,203.82,204.44,203.82,204.29,13607.0,203.82,204.44,203.82,204.29,13607.0
2021-01-25 12:00:00,204.43,204.66,203.98,204.4,10719.0,204.43,204.66,203.98,204.4,10719.0
2021-01-25 12:10:00,204.4,204.46,203.36,203.59,10791.0,204.4,204.46,203.36,203.59,10791.0
2021-01-25 12:20:00,203.84,204.38,203.17,203.19,8074.0,203.84,204.38,203.17,203.19,8074.0
2021-01-25 12:30:00,203.07,203.71,202.67,203.29,7754.0,203.07,203.71,202.67,203.29,7754.0
2021-01-25 12:40:00,203.38,204.01,203.2,203.96,7227.0,203.38,204.01,203.2,203.96,7227.0
2021-01-25 12:50:00,203.96,204.11,203.68,203.85,8440.0,203.96,204.11,203.68,203.85,8440.0
2021-01-25 13:00:00,203.91,203.91,203.26,203.7,10357.0,203.91,203.91,203.26,203.7,10357.0
2021-01-25 13:10:00,203.77,204.04,203.77,203.86,11065.0,203.77,204.04,203.77,203.86,11065.0
2021-01-25 13:20:00,203.89,203.96,203.45,203.54,9242.0,203.89,203.96,203.45,203.54,9242.0
2021-01-25 13:30:00,203.49,203.5,203.1,203.41,13244.0,203.49,203.5,203.1,203.41,13244.0
2021-01-25 13:40:00,203.36,203.52,203.1,203.43,9364.0,203.36,203.52,203.1,203.43,9364.0
2021-01-25 13:50:00,203.39,203.61,203.26,203.59,7109.0,203.39,203.61,203.26,203.59,7109.0
2021-01-25 14:00:00,203.64,204.11,203.39,203.92,6692.0,203.64,204.11,203.39,203.92,6692.0
2021-01-25 14:10:00,203.84,203.9,203.26,203.5,5578.0,203.84,203.9,203.26,203.5,5578.0
2021-01-25 14:20:00,203.41,203.65,203.37,203.39,4257.0,203.41,203.65,203.37,203.39,4257.0
2021-01-25 14:30:00,203.46,203.82,203.43,203.75,5898.0,203.46,203.82,203.43,203.75,5898.0
2021-01-25 14:40:00,203.75,204.08,203.74,203.89,3750.0,203.75,204.08,203.74,203.89,3750.0
2021-01-25 14:50:00,203.89,204.11,203.74,203.86,7505.0,203.89,204.11,203.74,203.86,7505.0
2021-01-25 15:00:00,203.82,203.82,203.35,203.49,6853.0,203.82,203.82,203.35,203.49,6853.0
2021-01-25 15:10:00,203.33,203.35,202.5,203.04,4850.0,203.33,203.35,202.5,203.04,4850.0
2021-01-25 15:20:00,203.06,203.11,202.66,202.75,10810.0,203.06,203.11,202.66,202.75,10810.0
2021-01-25 15:30:00,202.78,203.25,202.62,202.94,10431.0,202.78,203.25,202.62,202.94,10431.0
2021-01-25 15:40:00,203.02,203.53,202.79,203.43,14571.0,203.02,203.53,202.79,203.43,14571.0
2021-01-25 15:50:00,203.49,204.03,203.49,203.91,46912.0,203.49,204.03,203.49,203.91,46912.0
2021-01-26 09:30:00,204.01,204.08,202.4,202.69,37346.0,204.01,204.08,202.4,202.69,37346.0
2021-01-26 09:40:00,202.51,202.63,201.66,202.19,9923.0,202.51,202.63,201.66,202.19,9923.0
2021-01-26 09:50:00,202.4,203.46,201.73,202.5,8759.0,202.4,203.46,201.73,202.5,8759.0
2021-01-26 10:00:00,202.56,203.18,202.51,202.63,9647.0,202.56,203.18,202.51,202.63,9647.0
2021-01-26 10:10:00,202.35,202.94,201.93,202.07,10945.0,202.35,202.94,201.93,202.07,10945.0
2021-01-26 10:20:00,202.11,202.99,201.89,202.7,6373.0,202.11,202.99,201.89,202.7,6373.0
2021-01-26 10:30:00,202.7,203.34,202.62,202.77,7821.0,202.7,203.34,202.62,202.77,7821.0
2021-01-26 10:40:00,202.64,202.7,202.13,202.28,3563.0,202.64,202.7,202.13,202.28,3563.0
2021-01-26 10:50:00,202.24,202.69,201.86,202.03,16128.0,202.24,202.69,201.86,202.03,16128.0
2021-01-26 11:00:00,202.18,202.3,201.64,201.64,4136.0,202.18,202.3,201.64,201.64,4136.0
2021-01-26 11:10:00,201.64,201.81,201.22,201.47,7425.0,201.64,201.81,201.22,201.47,7425.0
2021-01-26 11:20:00,201.61,201.72,201.23,201.27,5746.0,201.61,201.72,201.23,201.27,5746.0
2021-01-26 11:30:00,201.14,201.56,201.05,201.5,7204.0,201.14,201.56,201.05,201.5,7204.0
2021-01-26 11:40:00,201.36,201.66,201.31,201.41,5074.0,201.36,201.66,201.31,201.41,5074.0
2021-01-26 11:50:00,201.48,201.72,200.94,200.94,5741.0,201.48,201.72,200.94,200.94,5741.0
2021-01-26 12:00:00,201.01,201.45,201.01,201.4,6044.0,201.01,201.45,201.01,201.4,6044.0
2021-01-26 12:10:00,201.31,201.63,201.2,201.2,25613.0,201.31,201.63,201.2,201.2,25613.0
2021-01-26 12:20:00,201.14,201.14,200.42,200.63,5397.0,201.14,201.14,200.42,200.63,5397.0
2021-01-26 12:30:00,200.68,201.29,200.68,200.89,5237.0,200.68,201.29,200.68,200.89,5237.0
2021-01-26 12:40:00,200.92,200.95,200.66,200.81,3414.0,200.92,200.95,200.66,200.81,3414.0
2021-01-26 12:50:00,201.08,201.25,200.65,200.7,6036.0,201.08,201.25,200.65,200.7,6036.0
2021-01-26 13:00:00,200.75,200.78,200.5,200.78,3800.0,200.75,200.78,200.5,200.78,3800.0
2021-01-26 13:10:00,200.84,200.88,200.53,200.53,8902.0,200.84,200.88,200.53,200.53,8902.0
2021-01-26 13:20:00,200.47,200.72,200.44,200.49,7657.0,200.47,200.72,200.44,200.49,7657.0
2021-01-26 13:30:00,200.43,200.82,200.29,200.79,6344.0,200.43,200.82,200.29,200.79,6344.0
2021-01-26 13:40:00,200.75,200.8,200.41,200.62,6324.0,200.75,200.8,200.41,200.62,6324.0
2021-01-26 13:50:00,200.67,200.79,200.61,200.75,4050.0,200.67,200.79,200.61,200.75,4050.0
2021-01-26 14:00:00,200.7,200.71,200.52,200.57,6356.0,200.7,200.71,200.52,200.57,6356.0
2021-01-26 14:10:00,200.58,200.64,200.5,200.53,4930.0,200.58,200.64,200.5,200.53,4930.0
2021-01-26 14:20:00,200.65,200.97,200.63,200.94,18633.0,200.65,200.97,200.63,200.94,18633.0
2021-01-26 14:30:00,201.28,201.35,201.1,201.24,3876.0,201.28,201.35,201.1,201.24,3876.0
2021-01-26 14:40:00,201.13,201.3,200.64,200.67,6935.0,201.13,201.3,200.64,200.67,6935.0
2021-01-26 14:50:00,200.66,200.86,200.54,200.85,7653.0,200.66,200.86,200.54,200.85,7653.0
2021-01-26 15:00:00,200.88,200.96,200.7,200.87,16267.0,200.88,200.96,200.7,200.87,16267.0
2021-01-26 15:10:00,200.84,201.06,200.51,200.59,16784.0,200.84,201.06,200.51,200.59,16784.0
2021-01-26 15:20:00,200.56,200.67,199.29,200.48,56596.0,200.56,200.67,199.29,200.48,56596.0
2021-01-26 15:30:00,200.37,200.43,199.95,199.99,11842.0,200.37,200.43,199.95,199.99,11842.0
2021-01-26 15:40:00,200.02,200.21,199.63,199.63,21605.0,200.02,200.21,199.63,199.63,21605.0
2021-01-26 15:50:00,199.74,200.04,199.45,199.73,70118.0,199.74,200.04,199.45,199.73,70118.0
2021-01-27 09:30:00,200.28,200.31,196.0,197.41,69386.0,200.28,200.31,196.0,197.41,69386.0
2021-01-27 09:40:00,197.78,197.79,195.19,195.65,30649.0,197.78,197.79,195.19,195.65,30649.0
2021-01-27 09:50:00,195.56,196.93,194.27,196.84,37668.0,195.56,196.93,194.27,196.84,37668.0
2021-01-27 10:00:00,196.75,198.9,196.0,198.84,31913.0,196.75,198.9,196.0,198.84,31913.0
2021-01-27 10:10:00,198.57,199.41,198.34,198.93,38224.0,198.57,199.41,198.34,198.93,38224.0
2021-01-27 10:20:00,199.43,200.67,199.38,200.52,15147.0,199.43,200.67,199.38,200.52,15147.0
2021-01-27 10:30:00,200.0,200.22,198.65,199.91,16326.0,200.0,200.22,198.65,199.91,16326.0
2021-01-27 10:40:00,199.67,200.33,199.2,200.02,8152.0,199.67,200.33,199.2,200.02,8152.0
2021-01-27 10:50:00,199.91,201.07,199.27,200.52,27757.0,199.91,201.07,199.27,200.52,27757.0
2021-01-27 11:00:00,200.42,200.89,199.95,200.09,16970.0,200.42,200.89,199.95,200.09,16970.0
2021-01-27 11:10:00,199.84,200.32,199.29,199.63,11239.0,199.84,200.32,199.29,199.63,11239.0
2021-01-27 11:20:00,199.36,199.78,199.28,199.36,7040.0,199.36,199.78,199.28,199.36,7040.0
2021-01-27 11:30:00,199.42,199.71,198.82,199.38,8763.0,199.42,199.71,198.82,199.38,8763.0
2021-01-27 11:40:00,199.25,199.37,198.05,198.05,9741.0,199.25,199.37,198.05,198.05,9741.0
2021-01-27 11:50:00,198.05,198.6,197.05,197.33,16247.0,198.05,198.6,197.05,197.33,16247.0
2021-01-27 12:00:00,197.33,197.72,196.93,197.27,31113.0,197.33,197.72,196.93,197.27,31113.0
2021-01-27 12:10:00,197.07,198.2,197.07,197.91,21597.0,197.07,198.2,197.07,197.91,21597.0
2021-01-27 12:20:00,197.83,198.22,197.58,198.09,24165.0,197.83,198.22,197.58,198.09,24165.0
2021-01-27 12:30:00,198.09,198.09,197.1,197.73,10310.0,198.09,198.09,197.1,197.73,10310.0
2021-01-27 12:40:00,197.7,198.38,197.67,198.35,11178.0,197.7,198.38,197.67,198.35,11178.0
2021-01-27 12:50:00,198.19,199.07,198.19,198.91,31423.0,198.19,199.07,198.19,198.91,31423.0
2021-01-27 13:00:00,198.88,199.68,198.81,199.06,17436.0,198.88,199.68,198.81,199.06,17436.0
2021-01-27 13:10:00,199.08,199.61,198.97,199.13,5181.0,199.08,199.61,198.97,199.13,5181.0
2021-01-27 13:20:00,199.12,199.92,198.96,199.63,4802.0,199.12,199.92,198.96,199.63,4802.0
2021-01-27 13:30:00,199.53,199.84,199.19,199.64,8003.0,199.53,199.84,199.19,199.64,8003.0
2021-01-27 13:40:00,199.61,199.94,198.41,198.41,8400.0,199.61,199.94,198.41,198.41,8400.0
2021-01-27 13:50:00,198.4,198.74,198.14,198.61,13627.0,198.4,198.74,198.14,198.61,13627.0
2021-01-27 14:00:00,198.46,198.88,198.4,198.49,7878.0,198.46,198.88,198.4,198.49,7878.0
2021-01-27 14:10:00,198.59,198.64,197.5,197.72,8077.0,198.59,198.64,197.5,197.72,8077.0
2021-01-27 14:20:00,197.73,197.85,196.96,197.22,9087.0,197.73,197.85,196.96,197.22,9087.0
2021-01-27 14:30:00,197.0,197.12,196.18,196.36,15211.0,197.0,197.12,196.18,196.36,15211.0
2021-01-27 14:40:00,196.14,197.12,195.83,195.83,8615.0,196.14,197.12,195.83,195.83,8615.0
2021-01-27 14:50:00,196.1,196.31,195.47,195.75,11690.0,196.1,196.31,195.47,195.75,11690.0
2021-01-27 15:00:00,195.76,196.52,195.42,195.42,12331.0,195.76,196.52,195.42,195.42,12331.0
2021-01-27 15:10:00,195.6,195.94,195.25,195.25,18091.0,195.6,195.94,195.25,195.25,18091.0
2021-01-27 15:20:00,195.19,195.45,194.16,194.47,23785.0,195.19,195.45,194.16,194.47,23785.0
2021-01-27 15:30:00,194.38,194.8,193.75,194.39,27021.0,194.38,194.8,193.75,194.39,27021.0
2021-01-27 15:40:00,194.49,195.1,194.23,195.09,42355.0,194.49,195.1,194.23,195.09,42355.0
2021-01-27 15:50:00,195.11,195.7,194.96,195.41,72712.0,195.11,195.7,194.96,195.41,72712.0
2021-01-28 09:30:00,195.21,197.5,195.21,196.63,35287.0,195.21,197.5,195.21,196.63,35287.0
2021-01-28 09:40:00,196.59,198.74,196.59,198.23,12085.0,196.59,198.74,196.59,198.23,12085.0
2021-01-28 09:50:00,198.26,199.38,196.82,198.19,26012.0,198.26,199.38,196.82,198.19,26012.0
2021-01-28 10:00:00,198.51,199.94,198.31,199.14,22146.0,198.51,199.94,198.31,199.14,22146.0
2021-01-28 10:10:00,199.27,201.45,199.27,201.17,15294.0,199.27,201.45,199.27,201.17,15294.0
2021-01-28 10:20:00,200.95,201.53,200.67,200.97,16698.0,200.95,201.53,200.67,200.97,16698.0
2021-01-28 10:30:00,200.87,201.2,200.49,200.6,10552.0,200.87,201.2,200.49,200.6,10552.0
2021-01-28 10:40:00,200.7,202.1,200.23,201.84,12317.0,200.7,202.1,200.23,201.84,12317.0
2021-01-28 10:50:00,201.82,201.84,201.38,201.7,11172.0,201.82,201.84,201.38,201.7,11172.0
2021-01-28 11:00:00,201.74,202.85,201.48,202.2,20695.0,201.74,202.85,201.48,202.2,20695.0
2021-01-28 11:10:00,202.24,202.24,201.54,201.62,8057.0,202.24,202.24,201.54,201.62,8057.0
2021-01-28 11:20:00,201.67,201.77,201.06,201.25,10785.0,201.67,201.77,201.06,201.25,10785.0
2021-01-28 11:30:00,201.4,201.99,201.14,201.59,9118.0,201.4,201.99,201.14,201.59,9118.0
2021-01-28 11:40:00,201.64,201.99,201.31,201.86,10007.0,201.64,201.99,201.31,201.86,10007.0
2021-01-28 11:50:00,201.83,202.63,201.81,202.38,15794.0,201.83,202.63,201.81,202.38,15794.0
2021-01-28 12:00:00,202.36,203.0,202.25,202.68,10716.0,202.36,203.0,202.25,202.68,10716.0
2021-01-28 12:10:00,202.59,202.78,201.69,201.78,13913.0,202.59,202.78,201.69,201.78,13913.0
2021-01-28 12:20:00,201.78,202.42,201.67,202.06,10520.0,201.78,202.42,201.67,202.06,10520.0
2021-01-28 12:30:00,202.12,202.15,201.6,202.03,8290.0,202.12,202.15,201.6,202.03,8290.0
2021-01-28 12:40:00,201.99,202.47,201.91,202.01,10089.0,201.99,202.47,201.91,202.01,10089.0
2021-01-28 12:50:00,201.98,202.21,201.81,201.89,7539.0,201.98,202.21,201.81,201.89,7539.0
2021-01-28 13:00:00,201.89,202.23,201.66,201.74,6600.0,201.89,202.23,201.66,201.74,6600.0
2021-01-28 13:10:00,201.82,202.23,201.6,201.9,7699.0,201.82,202.23,201.6,201.9,7699.0
2021-01-28 13:20:00,201.9,202.11,201.53,201.54,6653.0,201.9,202.11,201.53,201.54,6653.0
2021-01-28 13:30:00,201.56,201.61,200.88,201.13,8647.0,201.56,201.61,200.88,201.13,8647.0
2021-01-28 13:40:00,201.23,201.81,201.12,201.78,6498.0,201.23,201.81,201.12,201.78,6498.0
2021-01-28 13:50:00,201.76,201.84,201.26,201.34,5484.0,201.76,201.84,201.26,201.34,5484.0
2021-01-28 14:00:00,201.56,201.81,201.06,201.17,17221.0,201.56,201.81,201.06,201.17,17221.0
2021-01-28 14:10:00,201.3,201.56,200.95,201.34,8294.0,201.3,201.56,200.95,201.34,8294.0
2021-01-28 14:20:00,201.44,201.61,201.16,201.51,8433.0,201.44,201.61,201.16,201.51,8433.0
2021-01-28 14:30:00,201.61,201.81,201.28,201.62,12986.0,201.61,201.81,201.28,201.62,12986.0
2021-01-28 14:40:00,201.69,202.11,201.46,201.91,9767.0,201.69,202.11,201.46,201.91,9767.0
2021-01-28 14:50:00,201.97,202.31,201.8,201.96,15285.0,201.97,202.31,201.8,201.96,15285.0
2021-01-28 15:00:00,201.95,202.17,201.79,201.94,8892.0,201.95,202.17,201.79,201.94,8892.0
2021-01-28 15:10:00,201.94,202.32,201.65,202.17,9271.0,201.94,202.32,201.65,202.17,9271.0
2021-01-28 15:20:00,202.0,202.33,201.63,201.63,21073.0,202.0,202.33,201.63,201.63,21073.0
2021-01-28 15:30:00,201.61,202.1,201.15,201.65,18162.0,201.61,202.1,201.15,201.65,18162.0
2021-01-28 15:40:00,201.56,201.74,200.83,201.53,22973.0,201.56,201.74,200.83,201.53,22973.0
2021-01-28 15:50:00,201.44,201.44,200.28,200.31,97761.0,201.44,201.44,200.28,200.31,97761.0
2021-01-29 09:30:00,199.23,201.98,198.79,200.75,34534.0,199.23,201.98,198.79,200.75,34534.0
2021-01-29 09:40:00,200.81,200.93,199.31,200.64,35901.0,200.81,200.93,199.31,200.64,35901.0
2021-01-29 09:50:00,200.95,202.41,200.4,201.65,21140.0,200.95,202.41,200.4,201.65,21140.0
2021-01-29 10:00:00,202.05,203.59,200.74,203.38,27616.0,202.05,203.59,200.74,203.38,27616.0
2021-01-29 10:10:00,203.08,203.38,202.64,202.86,24756.0,203.08,203.38,202.64,202.86,24756.0
2021-01-29 10:20:00,202.55,203.96,202.55,203.96,10947.0,202.55,203.96,202.55,203.96,10947.0
2021-01-29 10:30:00,204.0,204.24,202.9,203.25,14321.0,204.0,204.24,202.9,203.25,14321.0
2021-01-29 10:40:00,203.52,203.55,202.2,203.33,31726.0,203.52,203.55,202.2,203.33,31726.0
2021-01-29 10:50:00,203.46,203.52,202.18,202.45,7820.0,203.46,203.52,202.18,202.45,7820.0
2021-01-29 11:00:00,202.74,202.97,201.91,202.11,8251.0,202.74,202.97,201.91,202.11,8251.0
2021-01-29 11:10:00,202.0,202.0,201.32,201.73,7526.0,202.0,202.0,201.32,201.73,7526.0
2021-01-29 11:20:00,201.63,202.12,201.26,201.3,7968.0,201.63,202.12,201.26,201.3,7968.0
2021-01-29 11:30:00,201.21,201.89,201.2,201.83,8094.0,201.21,201.89,201.2,201.83,8094.0
2021-01-29 11:40:00,201.76,202.06,201.31,201.59,14582.0,201.76,202.06,201.31,201.59,14582.0
2021-01-29 11:50:00,201.53,202.24,201.21,202.24,6862.0,201.53,202.24,201.21,202.24,6862.0
2021-01-29 12:00:00,202.01,202.29,201.93,202.09,7780.0,202.01,202.29,201.93,202.09,7780.0
2021-01-29 12:10:00,202.2,202.46,201.34,201.34,8698.0,202.2,202.46,201.34,201.34,8698.0
2021-01-29 12:20:00,201.46,201.52,200.91,201.08,5084.0,201.46,201.52,200.91,201.08,5084.0
2021-01-29 12:30:00,201.08,201.08,200.33,200.37,7000.0,201.08,201.08,200.33,200.37,7000.0
2021-01-29 12:40:00,200.51,200.85,199.72,199.73,7084.0,200.51,200.85,199.72,199.73,7084.0
2021-01-29 12:50:00,199.74,200.71,199.69,199.83,15307.0,199.74,200.71,199.69,199.83,15307.0
2021-01-29 13:00:00,199.64,200.27,199.44,199.61,8072.0,199.64,200.27,199.44,199.61,8072.0
2021-01-29 13:10:00,199.59,199.87,198.61,198.75,17041.0,199.59,199.87,198.61,198.75,17041.0
2021-01-29 13:20:00,198.67,200.01,198.67,199.81,9851.0,198.67,200.01,198.67,199.81,9851.0
2021-01-29 13:30:00,199.68,199.84,199.14,199.8,4553.0,199.68,199.84,199.14,199.8,4553.0
2021-01-29 13:40:00,199.65,200.05,199.17,199.24,8161.0,199.65,200.05,199.17,199.24,8161.0
2021-01-29 13:50:00,199.24,199.5,198.92,199.06,8124.0,199.24,199.5,198.92,199.06,8124.0
2021-01-29 14:00:00,199.14,200.0,199.14,199.85,6899.0,199.14,200.0,199.14,199.85,6899.0
2021-01-29 14:10:00,199.9,200.02,199.66,199.93,8480.0,199.9,200.02,199.66,199.93,8480.0
2021-01-29 14:20:00,199.99,200.11,199.66,199.87,8074.0,199.99,200.11,199.66,199.87,8074.0
2021-01-29 14:30:00,199.87,199.88,199.33,199.68,4558.0,199.87,199.88,199.33,199.68,4558.0
2021-01-29 14:40:00,199.64,199.97,199.34,199.9,5828.0,199.64,199.97,199.34,199.9,5828.0
2021-01-29 14:50:00,200.04,200.32,199.8,200.03,8646.0,200.04,200.32,199.8,200.03,8646.0
2021-01-29 15:00:00,200.11,200.88,200.11,200.85,10770.0,200.11,200.88,200.11,200.85,10770.0
2021-01-29 15:10:00,200.83,201.19,200.83,200.97,12267.0,200.83,201.19,200.83,200.97,12267.0
2021-01-29 15:20:00,200.99,201.46,200.9,200.95,11884.0,200.99,201.46,200.9,200.95,11884.0
2021-01-29 15:30:00,201.05,201.73,200.72,200.73,18305.0,201.05,201.73,200.72,200.73,18305.0
2021-01-29 15:40:00,200.66,201.4,200.46,201.18,16573.0,200.66,201.4,200.46,201.18,16573.0
2021-01-29 15:50:00,200.93,201.81,200.36,200.36,59271.0,200.93,201.81,200.36,200.36,59271.0
2021-02-01 09:30:00,201.9,203.91,201.5,203.16,27618.0,201.9,203.91,201.5,203.16,27618.0
2021-02-01 09:40:00,203.47,203.54,201.68,201.68,28375.0,203.47,203.54,201.68,201.68,28375.0
2021-02-01 09:50:00,201.81,202.1,201.24,201.95,8757.0,201.81,202.1,201.24,201.95,8757.0
2021-02-01 10:00:00,201.91,202.9,201.1,201.71,17631.0,201.91,202.9,201.1,201.71,17631.0
2021-02-01 10:10:00,201.79,201.88,200.9,201.29,8115.0,201.79,201.88,200.9,201.29,8115.0
2021-02-01 10:20:00,201.35,202.37,201.21,201.63,28277.0,201.35,202.37,201.21,201.63,28277.0
2021-02-01 10:30:00,201.41,201.68,200.35,200.48,6323.0,201.41,201.68,200.35,200.48,6323.0
2021-02-01 10:40:00,200.79,201.11,200.17,200.69,13980.0,200.79,201.11,200.17,200.69,13980.0
2021-02-01 10:50:00,200.38,200.5,198.94,199.5,8628.0,200.38,200.5,198.94,199.5,8628.0
2021-02-01 11:00:00,199.51,199.92,199.02,199.72,4932.0,199.51,199.92,199.02,199.72,4932.0
2021-02-01 11:10:00,199.68,199.73,199.31,199.59,5831.0,199.68,199.73,199.31,199.59,5831.0
2021-02-01 11:20:00,199.47,200.15,199.47,199.81,13207.0,199.47,200.15,199.47,199.81,13207.0
2021-02-01 11:30:00,199.74,199.83,199.33,199.39,8716.0,199.74,199.83,199.33,199.39,8716.0
2021-02-01 11:40:00,199.63,200.09,199.59,199.82,9755.0,199.63,200.09,199.59,199.82,9755.0
2021-02-01 11:50:00,199.85,200.39,199.57,199.66,45006.0,199.85,200.39,199.57,199.66,45006.0
2021-02-01 12:00:00,199.66,200.47,199.64,200.06,24295.0,199.66,200.47,199.64,200.06,24295.0
2021-02-01 12:10:00,200.01,200.5,199.68,200.3,60269.0,200.01,200.5,199.68,200.3,60269.0
2021-02-01 12:20:00,200.29,200.67,200.16,200.47,16018.0,200.29,200.67,200.16,200.47,16018.0
2021-02-01 12:30:00,200.64,200.97,200.5,200.87,19751.0,200.64,200.97,200.5,200.87,19751.0
2021-02-01 12:40:00,201.06,201.35,200.7,201.18,8387.0,201.06,201.35,200.7,201.18,8387.0
2021-02-01 12:50:00,201.11,201.8,201.11,201.8,6229.0,201.11,201.8,201.11,201.8,6229.0
2021-02-01 13:00:00,201.77,201.86,201.17,201.17,7543.0,201.77,201.86,201.17,201.17,7543.0
2021-02-01 13:10:00,201.11,201.13,200.77,201.05,6764.0,201.11,201.13,200.77,201.05,6764.0
2021-02-01 13:20:00,200.96,201.2,200.62,200.62,5394.0,200.96,201.2,200.62,200.62,5394.0
2021-02-01 13:30:00,200.62,200.93,200.56,200.71,6355.0,200.62,200.93,200.56,200.71,6355.0
2021-02-01 13:40:00,200.64,200.64,200.19,200.37,3603.0,200.64,200.64,200.19,200.37,3603.0
2021-02-01 13:50:00,200.34,200.56,200.2,200.56,7792.0,200.34,200.56,200.2,200.56,7792.0
2021-02-01 14:00:00,200.61,200.63,200.16,200.23,10193.0,200.61,200.63,200.16,200.23,10193.0
2021-02-01 14:10:00,200.23,200.29,199.73,199.75,10848.0,200.23,200.29,199.73,199.75,10848.0
2021-02-01 14:20:00,199.75,199.96,199.63,199.76,9411.0,199.75,199.96,199.63,199.76,9411.0
2021-02-01 14:30:00,199.87,199.94,199.61,199.79,8301.0,199.87,199.94,199.61,199.79,8301.0
2021-02-01 14:40:00,199.68,199.89,199.52,199.68,4345.0,199.68,199.89,199.52,199.68,4345.0
2021-02-01 14:50:00,199.69,199.81,199.36,199.48,7650.0,199.69,199.81,199.36,199.48,7650.0
2021-02-01 15:00:00,199.5,199.79,199.42,199.71,4673.0,199.5,199.79,199.42,199.71,4673.0
2021-02-01 15:10:00,199.71,200.18,199.64,199.98,8104.0,199.71,200.18,199.64,199.98,8104.0
2021-02-01 15:20:00,200.0,200.0,199.53,199.93,12729.0,200.0,200.0,199.53,199.93,12729.0
2021-02-01 15:30:00,199.84,200.47,199.77,200.25,10270.0,199.84,200.47,199.77,200.25,10270.0
2021-02-01 15:40:00,200.22,200.5,200.07,200.31,19275.0,200.22,200.5,200.07,200.31,19275.0
2021-02-01 15:50:00,200.34,201.51,200.25,200.95,94125.0,200.34,201.51,200.25,200.95,94125.0
2021-02-02 09:30:00,203.54,203.54,201.31,202.54,48383.0,203.54,203.54,201.31,202.54,48383.0
2021-02-02 09:40:00,202.45,204.59,202.43,204.27,17414.0,202.45,204.59,202.43,204.27,17414.0
2021-02-02 09:50:00,204.44,204.45,203.41,204.0,16555.0,204.44,204.45,203.41,204.0,16555.0
2021-02-02 10:00:00,204.06,204.71,203.68,203.96,12101.0,204.06,204.71,203.68,203.96,12101.0
2021-02-02 10:10:00,204.15,204.99,203.97,204.93,17783.0,204.15,204.99,203.97,204.93,17783.0
2021-02-02 10:20:00,205.0,205.0,204.32,204.46,25301.0,205.0,205.0,204.32,204.46,25301.0
2021-02-02 10:30:00,204.44,204.57,203.96,204.05,8500.0,204.44,204.57,203.96,204.05,8500.0
2021-02-02 10:40:00,204.05,204.12,203.18,203.59,12524.0,204.05,204.12,203.18,203.59,12524.0
2021-02-02 10:50:00,203.79,203.82,202.85,203.28,13756.0,203.79,203.82,202.85,203.28,13756.0
2021-02-02 11:00:00,203.17,203.65,202.86,203.56,18168.0,203.17,203.65,202.86,203.56,18168.0
2021-02-02 11:10:00,203.63,204.22,203.49,204.06,8146.0,203.63,204.22,203.49,204.06,8146.0
2021-02-02 11:20:00,204.17,205.0,204.03,204.79,27358.0,204.17,205.0,204.03,204.79,27358.0
2021-02-02 11:30:00,204.93,204.95,203.75,203.87,25968.0,204.93,204.95,203.75,203.87,25968.0
2021-02-02 11:40:00,203.95,204.93,203.83,204.58,28126.0,203.95,204.93,203.83,204.58,28126.0
2021-02-02 11:50:00,204.64,205.99,204.63,205.86,26509.0,204.64,205.99,204.63,205.86,26509.0
2021-02-02 12:00:00,205.9,206.07,205.05,205.31,25555.0,205.9,206.07,205.05,205.31,25555.0
2021-02-02 12:10:00,205.41,206.49,205.4,206.4,11295.0,205.41,206.49,205.4,206.4,11295.0
2021-02-02 12:20:00,206.47,206.47,205.98,206.17,15300.0,206.47,206.47,205.98,206.17,15300.0
2021-02-02 12:30:00,206.19,206.24,205.66,205.8,9335.0,206.19,206.24,205.66,205.8,9335.0
2021-02-02 12:40:00,205.68,205.82,205.44,205.48,7577.0,205.68,205.82,205.44,205.48,7577.0
2021-02-02 12:50:00,205.59,206.02,205.5,205.97,12622.0,205.59,206.02,205.5,205.97,12622.0
2021-02-02 13:00:00,205.99,206.14,205.76,205.79,4404.0,205.99,206.14,205.76,205.79,4404.0
2021-02-02 13:10:00,205.86,206.01,205.7,205.7,7878.0,205.86,206.01,205.7,205.7,7878.0
2021-02-02 13:20:00,205.74,205.94,205.54,205.78,6629.0,205.74,205.94,205.54,205.78,6629.0
2021-02-02 13:30:00,205.81,206.19,205.73,206.19,6377.0,205.81,206.19,205.73,206.19,6377.0
2021-02-02 13:40:00,206.17,206.18,205.81,205.99,5450.0,206.17,206.18,205.81,205.99,5450.0
2021-02-02 13:50:00,205.96,206.15,205.91,206.15,5320.0,205.96,206.15,205.91,206.15,5320.0
2021-02-02 14:00:00,206.13,206.41,206.13,206.39,8309.0,206.13,206.41,206.13,206.39,8309.0
2021-02-02 14:10:00,206.46,206.64,206.33,206.6,10854.0,206.46,206.64,206.33,206.6,10854.0
2021-02-02 14:20:00,206.7,206.77,206.54,206.59,6150.0,206.7,206.77,206.54,206.59,6150.0
2021-02-02 14:30:00,206.6,207.42,206.5,207.42,13931.0,206.6,207.42,206.5,207.42,13931.0
2021-02-02 14:40:00,207.39,207.92,207.39,207.53,29173.0,207.39,207.92,207.39,207.53,29173.0
2021-02-02 14:50:00,207.53,208.15,207.49,207.58,16585.0,207.53,208.15,207.49,207.58,16585.0
2021-02-02 15:00:00,207.57,207.57,207.23,207.28,14718.0,207.57,207.57,207.23,207.28,14718.0
2021-02-02 15:10:00,207.25,207.71,207.25,207.58,21275.0,207.25,207.71,207.25,207.58,21275.0
2021-02-02 15:20:00,207.53,207.87,207.41,207.81,12851.0,207.53,207.87,207.41,207.81,12851.0
2021-02-02 15:30:00,207.78,208.09,207.56,208.07,18752.0,207.78,208.09,207.56,208.07,18752.0
2021-02-02 15:40:00,208.07,208.15,207.95,208.15,22524.0,208.07,208.15,207.95,208.15,22524.0
2021-02-02 15:50:00,208.12,208.12,207.1,207.23,110442.0,208.12,208.12,207.1,207.23,110442.0
2021-02-03 09:30:00,207.3,207.67,204.27,204.48,31980.0,207.3,207.67,204.27,204.48,31980.0
2021-02-03 09:40:00,204.33,205.16,203.25,204.01,15950.0,204.33,205.16,203.25,204.01,15950.0
2021-02-03 09:50:00,204.27,204.82,203.69,204.41,14468.0,204.27,204.82,203.69,204.41,14468.0
2021-02-03 10:00:00,204.2,204.2,203.02,203.29,13637.0,204.2,204.2,203.02,203.29,13637.0
2021-02-03 10:10:00,203.27,204.11,202.86,202.86,18355.0,203.27,204.11,202.86,202.86,18355.0
2021-02-03 10:20:00,202.61,203.53,202.61,203.29,10384.0,202.61,203.53,202.61,203.29,10384.0
2021-02-03 10:30:00,203.28,203.46,202.75,203.23,16036.0,203.28,203.46,202.75,203.23,16036.0
2021-02-03 10:40:00,203.26,204.2,203.08,203.82,8506.0,203.26,204.2,203.08,203.82,8506.0
2021-02-03 10:50:00,203.81,205.06,203.62,204.77,15734.0,203.81,205.06,203.62,204.77,15734.0
2021-02-03 11:00:00,204.81,205.24,204.62,204.98,19367.0,204.81,205.24,204.62,204.98,19367.0
2021-02-03 11:10:00,204.91,205.09,204.59,204.68,5912.0,204.91,205.09,204.59,204.68,5912.0
2021-02-03 11:20:00,204.85,205.99,204.85,205.91,9854.0,204.85,205.99,204.85,205.91,9854.0
2021-02-03 11:30:00,205.99,206.0,205.19,205.45,8050.0,205.99,206.0,205.19,205.45,8050.0
2021-02-03 11:40:00,205.34,205.86,205.06,205.49,8818.0,205.34,205.86,205.06,205.49,8818.0
2021-02-03 11:50:00,205.37,205.92,205.13,205.9,6538.0,205.37,205.92,205.13,205.9,6538.0
2021-02-03 12:00:00,205.84,205.93,205.28,205.3,5325.0,205.84,205.93,205.28,205.3,5325.0
2021-02-03 12:10:00,205.0,205.16,204.82,205.02,6124.0,205.0,205.16,204.82,205.02,6124.0
2021-02-03 12:20:00,205.16,205.24,204.95,204.99,5561.0,205.16,205.24,204.95,204.99,5561.0
2021-02-03 12:30:00,205.08,205.21,204.52,204.62,5188.0,205.08,205.21,204.52,204.62,5188.0
2021-02-03 12:40:00,204.59,204.73,204.39,204.49,4706.0,204.59,204.73,204.39,204.49,4706.0
2021-02-03 12:50:00,204.53,204.61,204.25,204.3,5703.0,204.53,204.61,204.25,204.3,5703.0
2021-02-03 13:00:00,204.43,205.25,204.38,205.09,5524.0,204.43,205.25,204.38,205.09,5524.0
2021-02-03 13:10:00,204.95,205.04,204.57,204.66,7649.0,204.95,205.04,204.57,204.66,7649.0
2021-02-03 13:20:00,204.66,204.85,204.1,204.25,9563.0,204.66,204.85,204.1,204.25,9563.0
2021-02-03 13:30:00,204.32,204.32,203.92,204.1,9275.0,204.32,204.32,203.92,204.1,9275.0
2021-02-03 13:40:00,204.19,204.31,203.9,204.12,8797.0,204.19,204.31,203.9,204.12,8797.0
2021-02-03 13:50:00,204.07,204.38,203.99,204.13,6590.0,204.07,204.38,203.99,204.13,6590.0
2021-02-03 14:00:00,204.16,204.16,203.64,203.73,5917.0,204.16,204.16,203.64,203.73,5917.0
2021-02-03 14:10:00,203.66,203.66,203.0,203.17,8923.0,203.66,203.66,203.0,203.17,8923.0
2021-02-03 14:20:00,203.17,203.36,203.06,203.17,5404.0,203.17,203.36,203.06,203.17,5404.0
2021-02-03 14:30:00,203.19,203.28,202.92,203.02,9137.0,203.19,203.28,202.92,203.02,9137.0
2021-02-03 14:40:00,203.04,203.17,201.86,202.28,51564.0,203.04,203.17,201.86,202.28,51564.0
2021-02-03 14:50:00,202.4,203.11,202.4,202.68,10832.0,202.4,203.11,202.4,202.68,10832.0
2021-02-03 15:00:00,202.56,202.77,202.56,202.68,10152.0,202.56,202.77,202.56,202.68,10152.0
2021-02-03 15:10:00,202.69,202.75,201.93,201.93,19446.0,202.69,202.75,201.93,201.93,19446.0
2021-02-03 15:20:00,201.94,202.22,201.8,201.98,15396.0,201.94,202.22,201.8,201.98,15396.0
2021-02-03 15:30:00,202.02,202.3,201.79,202.16,12261.0,202.02,202.3,201.79,202.16,12261.0
2021-02-03 15:40:00,202.15,202.56,202.05,202.36,23447.0,202.15,202.56,202.05,202.36,23447.0
2021-02-03 15:50:00,202.29,202.9,202.15,202.66,63899.0,202.29,202.9,202.15,202.66,63899.0
2021-02-04 09:30:00,202.71,205.56,202.71,203.86,32112.0,202.71,205.56,202.71,203.86,32112.0
2021-02-04 09:40:00,203.64,204.15,203.41,203.64,12156.0,203.64,204.15,203.41,203.64,12156.0
2021-02-04 09:50:00,203.74,204.0,202.71,203.18,14048.0,203.74,204.0,202.71,203.18,14048.0
2021-02-04 10:00:00,203.36,203.58,202.91,202.99,7475.0,203.36,203.58,202.91,202.99,7475.0
2021-02-04 10:10:00,203.18,203.28,202.63,203.28,9400.0,203.18,203.28,202.63,203.28,9400.0
2021-02-04 10:20:00,203.2,203.91,202.78,203.03,7012.0,203.2,203.91,202.78,203.03,7012.0
2021-02-04 10:30:00,202.79,203.02,202.05,202.09,15705.0,202.79,203.02,202.05,202.09,15705.0
2021-02-04 10:40:00,202.01,202.3,201.25,201.78,15031.0,202.01,202.3,201.25,201.78,15031.0
2021-02-04 10:50:00,201.9,202.05,200.96,201.01,13838.0,201.9,202.05,200.96,201.01,13838.0
2021-02-04 11:00:00,201.18,201.89,200.99,201.71,18545.0,201.18,201.89,200.99,201.71,18545.0
2021-02-04 11:10:00,201.87,202.0,201.02,201.08,14779.0,201.87,202.0,201.02,201.08,14779.0
2021-02-04 11:20:00,201.1,201.45,200.88,201.17,10806.0,201.1,201.45,200.88,201.17,10806.0
2021-02-04 11:30:00,201.17,202.28,201.07,201.93,11074.0,201.17,202.28,201.07,201.93,11074.0
2021-02-04 11:40:00,201.83,202.2,201.66,202.2,6254.0,201.83,202.2,201.66,202.2,6254.0
2021-02-04 11:50:00,202.21,202.24,201.55,201.88,8830.0,202.21,202.24,201.55,201.88,8830.0
2021-02-04 12:00:00,201.76,201.9,201.04,201.04,10616.0,201.76,201.9,201.04,201.04,10616.0
2021-02-04 12:10:00,201.06,201.31,200.74,201.1,8435.0,201.06,201.31,200.74,201.1,8435.0
2021-02-04 12:20:00,201.11,202.12,201.09,202.03,5430.0,201.11,202.12,201.09,202.03,5430.0
2021-02-04 12:30:00,202.06,202.36,201.72,202.33,6562.0,202.06,202.36,201.72,202.33,6562.0
2021-02-04 12:40:00,202.33,202.39,202.04,202.1,4743.0,202.33,202.39,202.04,202.1,4743.0
2021-02-04 12:50:00,201.97,202.01,201.42,201.7,3816.0,201.97,202.01,201.42,201.7,3816.0
2021-02-04 13:00:00,201.62,202.12,201.62,202.06,4600.0,201.62,202.12,201.62,202.06,4600.0
2021-02-04 13:10:00,202.03,202.51,202.03,202.45,8123.0,202.03,202.51,202.03,202.45,8123.0
2021-02-04 13:20:00,202.39,202.8,202.23,202.77,23573.0,202.39,202.8,202.23,202.77,23573.0
2021-02-04 13:30:00,202.69,203.14,202.48,203.14,9859.0,202.69,203.14,202.48,203.14,9859.0
2021-02-04 13:40:00,203.16,203.63,203.11,203.43,17338.0,203.16,203.63,203.11,203.43,17338.0
2021-02-04 13:50:00,203.43,203.57,203.07,203.14,5912.0,203.43,203.57,203.07,203.14,5912.0
2021-02-04 14:00:00,203.05,203.1,202.55,202.59,7044.0,203.05,203.1,202.55,202.59,7044.0
2021-02-04 14:10:00,202.57,202.94,202.41,202.9,4736.0,202.57,202.94,202.41,202.9,4736.0
2021-02-04 14:20:00,202.76,202.83,202.25,202.46,7287.0,202.76,202.83,202.25,202.46,7287.0
2021-02-04 14:30:00,202.63,202.65,202.29,202.62,7932.0,202.63,202.65,202.29,202.62,7932.0
2021-02-04 14:40:00,202.53,203.13,202.39,202.74,12173.0,202.53,203.13,202.39,202.74,12173.0
2021-02-04 14:50:00,202.63,202.7,202.08,202.4,4547.0,202.63,202.7,202.08,202.4,4547.0
2021-02-04 15:00:00,202.37,202.7,202.35,202.43,8706.0,202.37,202.7,202.35,202.43,8706.0
2021-02-04 15:10:00,202.37,202.49,202.22,202.24,3928.0,202.37,202.49,202.22,202.24,3928.0
2021-02-04 15:20:00,202.25,202.52,202.23,202.25,6910.0,202.25,202.52,202.23,202.25,6910.0
2021-02-04 15:30:00,202.24,202.33,202.0,202.0,9364.0,202.24,202.33,202.0,202.0,9364.0
2021-02-04 15:40:00,201.97,201.99,201.4,201.74,11898.0,201.97,201.99,201.4,201.74,11898.0
2021-02-04 15:50:00,201.72,201.94,201.38,201.49,79048.0,201.72,201.94,201.38,201.49,79048.0
2021-02-05 09:30:00,206.27,211.4,205.61,209.53,117842.0,206.27,211.4,205.61,209.53,117842.0
2021-02-05 09:40:00,209.93,211.39,209.08,209.65,27068.0,209.93,211.39,209.08,209.65,27068.0
2021-02-05 09:50:00,209.81,210.17,208.42,209.35,41855.0,209.81,210.17,208.42,209.35,41855.0
2021-02-05 10:00:00,209.17,209.76,208.93,209.42,21189.0,209.17,209.76,208.93,209.42,21189.0
2021-02-05 10:10:00,209.65,210.42,209.53,209.6,21597.0,209.65,210.42,209.53,209.6,21597.0
2021-02-05 10:20:00,209.52,209.59,208.75,208.96,25012.0,209.52,209.59,208.75,208.96,25012.0
2021-02-05 10:30:00,209.09,210.58,208.93,209.99,28801.0,209.09,210.58,208.93,209.99,28801.0
2021-02-05 10:40:00,209.9,210.05,208.75,209.47,28549.0,209.9,210.05,208.75,209.47,28549.0
2021-02-05 10:50:00,209.64,209.64,208.45,208.68,12330.0,209.64,209.64,208.45,208.68,12330.0
2021-02-05 11:00:00,208.77,208.98,207.4,207.4,17165.0,208.77,208.98,207.4,207.4,17165.0
2021-02-05 11:10:00,207.45,207.71,207.22,207.4,19425.0,207.45,207.71,207.22,207.4,19425.0
2021-02-05 11:20:00,207.23,207.47,206.81,206.81,12586.0,207.23,207.47,206.81,206.81,12586.0
2021-02-05 11:30:00,206.9,207.23,206.24,207.23,31182.0,206.9,207.23,206.24,207.23,31182.0
2021-02-05 11:40:00,207.18,207.28,206.8,206.8,16411.0,207.18,207.28,206.8,206.8,16411.0
2021-02-05 11:50:00,206.88,207.58,206.66,207.58,16655.0,206.88,207.58,206.66,207.58,16655.0
2021-02-05 12:00:00,207.39,207.69,207.25,207.41,11175.0,207.39,207.69,207.25,207.41,11175.0
2021-02-05 12:10:00,207.51,207.69,207.1,207.46,12341.0,207.51,207.69,207.1,207.46,12341.0
2021-02-05 12:20:00,207.46,208.08,207.28,207.75,19641.0,207.46,208.08,207.28,207.75,19641.0
2021-02-05 12:30:00,207.66,207.92,207.17,207.29,8406.0,207.66,207.92,207.17,207.29,8406.0
2021-02-05 12:40:00,207.36,207.68,207.3,207.3,11010.0,207.36,207.68,207.3,207.3,11010.0
2021-02-05 12:50:00,207.22,207.23,206.68,206.69,9970.0,207.22,207.23,206.68,206.69,9970.0
2021-02-05 13:00:00,206.79,206.85,206.51,206.66,14608.0,206.79,206.85,206.51,206.66,14608.0
2021-02-05 13:10:00,206.74,206.74,206.02,206.02,9642.0,206.74,206.74,206.02,206.02,9642.0
2021-02-05 13:20:00,206.03,207.51,206.03,207.51,39001.0,206.03,207.51,206.03,207.51,39001.0
2021-02-05 13:30:00,207.51,208.64,207.37,207.86,31056.0,207.51,208.64,207.37,207.86,31056.0
2021-02-05 13:40:00,207.92,208.0,207.29,207.69,39007.0,207.92,208.0,207.29,207.69,39007.0
2021-02-05 13:50:00,207.62,207.62,207.26,207.51,9597.0,207.62,207.62,207.26,207.51,9597.0
2021-02-05 14:00:00,207.39,208.96,207.3,208.62,81640.0,207.39,208.96,207.3,208.62,81640.0
2021-02-05 14:10:00,208.69,209.07,208.12,208.22,17070.0,208.69,209.07,208.12,208.22,17070.0
2021-02-05 14:20:00,208.25,208.89,208.02,208.5,12987.0,208.25,208.89,208.02,208.5,12987.0
2021-02-05 14:30:00,208.35,208.75,207.86,208.15,9520.0,208.35,208.75,207.86,208.15,9520.0
2021-02-05 14:40:00,208.22,208.49,207.96,207.96,10185.0,208.22,208.49,207.96,207.96,10185.0
2021-02-05 14:50:00,208.05,208.32,207.91,208.11,8664.0,208.05,208.32,207.91,208.11,8664.0
2021-02-05 15:00:00,208.03,208.09,207.1,207.2,14437.0,208.03,208.09,207.1,207.2,14437.0
2021-02-05 15:10:00,207.05,207.73,207.05,207.58,13174.0,207.05,207.73,207.05,207.58,13174.0
2021-02-05 15:20:00,207.53,207.61,206.72,206.73,16676.0,207.53,207.61,206.72,206.73,16676.0
2021-02-05 15:30:00,206.69,207.54,206.62,207.34,34849.0,206.69,207.54,206.62,207.34,34849.0
2021-02-05 15:40:00,207.38,208.36,207.37,207.73,48186.0,207.38,208.36,207.37,207.73,48186.0
2021-02-05 15:50:00,207.79,208.06,207.16,207.23,98270.0,207.79,208.06,207.16,207.23,98270.0
2021-02-08 09:30:00,210.48,211.7,209.43,211.0,117217.0,210.48,211.7,209.43,211.0,117217.0
2021-02-08 09:40:00,211.28,213.15,210.62,212.14,72784.0,211.28,213.15,210.62,212.14,72784.0
2021-02-08 09:50:00,212.1,214.91,212.1,214.59,118548.0,212.1,214.91,212.1,214.59,118548.0
2021-02-08 10:00:00,214.31,214.34,212.7,212.71,51192.0,214.31,214.34,212.7,212.71,51192.0
2021-02-08 10:10:00,212.71,212.92,211.75,211.89,36310.0,212.71,212.92,211.75,211.89,36310.0
2021-02-08 10:20:00,211.74,212.9,211.72,212.19,37127.0,211.74,212.9,211.72,212.19,37127.0
2021-02-08 10:30:00,212.26,212.26,210.8,211.0,30340.0,212.26,212.26,210.8,211.0,30340.0
2021-02-08 10:40:00,211.18,211.61,210.62,211.48,40321.0,211.18,211.61,210.62,211.48,40321.0
2021-02-08 10:50:00,211.46,212.17,210.64,211.72,37936.0,211.46,212.17,210.64,211.72,37936.0
2021-02-08 11:00:00,211.72,211.72,210.51,210.84,35165.0,211.72,211.72,210.51,210.84,35165.0
2021-02-08 11:10:00,210.71,211.27,210.71,211.12,17211.0,210.71,211.27,210.71,211.12,17211.0
2021-02-08 11:20:00,211.02,211.86,210.94,211.0,22864.0,211.02,211.86,210.94,211.0,22864.0
2021-02-08 11:30:00,210.99,211.18,209.95,210.05,54486.0,210.99,211.18,209.95,210.05,54486.0
2021-02-08 11:40:00,210.0,211.12,209.73,211.02,30042.0,210.0,211.12,209.73,211.02,30042.0
2021-02-08 11:50:00,211.09,211.89,211.0,211.5,22993.0,211.09,211.89,211.0,211.5,22993.0
2021-02-08 12:00:00,211.48,211.63,210.97,211.45,17210.0,211.48,211.63,210.97,211.45,17210.0
2021-02-08 12:10:00,211.39,211.88,211.23,211.79,17683.0,211.39,211.88,211.23,211.79,17683.0
2021-02-08 12:20:00,211.73,211.84,211.47,211.55,19973.0,211.73,211.84,211.47,211.55,19973.0
2021-02-08 12:30:00,211.56,211.81,211.31,211.4,15556.0,211.56,211.81,211.31,211.4,15556.0
2021-02-08 12:40:00,211.5,211.82,211.21,211.81,17489.0,211.5,211.82,211.21,211.81,17489.0
2021-02-08 12:50:00,211.8,212.31,211.59,211.93,28982.0,211.8,212.31,211.59,211.93,28982.0
2021-02-08 13:00:00,211.93,212.17,211.73,212.13,11923.0,211.93,212.17,211.73,212.13,11923.0
2021-02-08 13:10:00,212.14,212.68,211.83,212.4,29891.0,212.14,212.68,211.83,212.4,29891.0
2021-02-08 13:20:00,212.5,212.6,211.87,212.14,18698.0,212.5,212.6,211.87,212.14,18698.0
2021-02-08 13:30:00,212.2,212.94,212.2,212.57,23420.0,212.2,212.94,212.2,212.57,23420.0
2021-02-08 13:40:00,212.58,212.96,212.48,212.8,13464.0,212.58,212.96,212.48,212.8,13464.0
2021-02-08 13:50:00,212.84,212.84,212.38,212.63,26657.0,212.84,212.84,212.38,212.63,26657.0
2021-02-08 14:00:00,212.71,213.29,212.65,213.22,37059.0,212.71,213.29,212.65,213.22,37059.0
2021-02-08 14:10:00,213.14,213.25,212.36,212.36,27721.0,213.14,213.25,212.36,212.36,27721.0
2021-02-08 14:20:00,212.36,212.74,211.64,212.28,43888.0,212.36,212.74,211.64,212.28,43888.0
2021-02-08 14:30:00,212.32,212.54,212.2,212.23,21327.0,212.32,212.54,212.2,212.23,21327.0
2021-02-08 14:40:00,212.15,212.4,211.79,212.07,34271.0,212.15,212.4,211.79,212.07,34271.0
2021-02-08 14:50:00,212.14,212.74,212.07,212.49,15061.0,212.14,212.74,212.07,212.49,15061.0
2021-02-08 15:00:00,212.51,212.81,212.1,212.7,33869.0,212.51,212.81,212.1,212.7,33869.0
2021-02-08 15:10:00,212.63,212.85,212.27,212.5,30463.0,212.63,212.85,212.27,212.5,30463.0
2021-02-08 15:20:00,212.51,212.98,212.32,212.84,31081.0,212.51,212.98,212.32,212.84,31081.0
2021-02-08 15:30:00,212.85,213.14,212.66,212.74,65772.0,212.85,213.14,212.66,212.74,65772.0
2021-02-08 15:40:00,212.75,213.25,212.7,213.01,79405.0,212.75,213.25,212.7,213.01,79405.0
2021-02-08 15:50:00,213.0,213.58,212.84,213.4,194104.0,213.0,213.58,212.84,213.4,194104.0
2021-02-09 09:30:00,202.69,203.86,198.11,199.76,492890.0,202.69,203.86,198.11,199.76,492890.0
2021-02-09 09:40:00,199.6,200.21,198.35,198.91,342857.0,199.6,200.21,198.35,198.91,342857.0
2021-02-09 09:50:00,198.9,199.91,197.65,199.12,223766.0,198.9,199.91,197.65,199.12,223766.0
2021-02-09 10:00:00,198.92,202.04,198.44,201.9,326873.0,198.92,202.04,198.44,201.9,326873.0
2021-02-09 10:10:00,201.96,202.0,200.15,200.4,187585.0,201.96,202.0,200.15,200.4,187585.0
2021-02-09 10:20:00,200.37,201.04,198.73,198.92,197177.0,200.37,201.04,198.73,198.92,197177.0
2021-02-09 10:30:00,198.93,199.66,198.5,198.99,144800.0,198.93,199.66,198.5,198.99,144800.0
2021-02-09 10:40:00,199.03,199.58,198.72,199.27,67501.0,199.03,199.58,198.72,199.27,67501.0
2021-02-09 10:50:00,199.23,199.9,198.75,199.28,94788.0,199.23,199.9,198.75,199.28,94788.0
2021-02-09 11:00:00,199.26,200.85,199.01,199.97,80172.0,199.26,200.85,199.01,199.97,80172.0
2021-02-09 11:10:00,199.98,200.02,199.05,199.62,60392.0,199.98,200.02,199.05,199.62,60392.0
2021-02-09 11:20:00,199.63,200.0,199.11,199.2,43429.0,199.63,200.0,199.11,199.2,43429.0
2021-02-09 11:30:00,199.2,200.58,199.07,200.54,85977.0,199.2,200.58,199.07,200.54,85977.0
2021-02-09 11:40:00,200.56,200.9,199.11,199.41,119264.0,200.56,200.9,199.11,199.41,119264.0
2021-02-09 11:50:00,199.34,199.5,198.65,198.83,82611.0,199.34,199.5,198.65,198.83,82611.0
2021-02-09 12:00:00,198.88,199.5,198.72,199.29,49839.0,198.88,199.5,198.72,199.29,49839.0
2021-02-09 12:10:00,199.25,200.06,199.0,199.94,57247.0,199.25,200.06,199.0,199.94,57247.0
2021-02-09 12:20:00,199.92,200.2,199.62,199.9,46851.0,199.92,200.2,199.62,199.9,46851.0
2021-02-09 12:30:00,199.98,200.86,199.73,200.86,51493.0,199.98,200.86,199.73,200.86,51493.0
2021-02-09 12:40:00,200.86,201.26,200.03,200.8,84965.0,200.86,201.26,200.03,200.8,84965.0
2021-02-09 12:50:00,200.78,201.26,200.45,200.59,54559.0,200.78,201.26,200.45,200.59,54559.0
2021-02-09 13:00:00,200.63,201.29,200.31,200.66,37908.0,200.63,201.29,200.31,200.66,37908.0
2021-02-09 13:10:00,200.55,200.67,200.06,200.42,40284.0,200.55,200.67,200.06,200.42,40284.0
2021-02-09 13:20:00,200.44,200.83,199.82,200.8,56333.0,200.44,200.83,199.82,200.8,56333.0
2021-02-09 13:30:00,200.74,201.8,200.74,200.98,85345.0,200.74,201.8,200.74,200.98,85345.0
2021-02-09 13:40:00,200.91,201.66,200.24,200.24,110538.0,200.91,201.66,200.24,200.24,110538.0
2021-02-09 13:50:00,200.33,200.6,199.4,199.85,78320.0,200.33,200.6,199.4,199.85,78320.0
2021-02-09 14:00:00,199.76,200.84,199.67,200.5,62339.0,199.76,200.84,199.67,200.5,62339.0
2021-02-09 14:10:00,200.5,201.35,200.45,201.08,59989.0,200.5,201.35,200.45,201.08,59989.0
2021-02-09 14:20:00,201.08,201.28,200.89,201.12,69661.0,201.08,201.28,200.89,201.12,69661.0
2021-02-09 14:30:00,201.21,201.25,200.71,201.0,57637.0,201.21,201.25,200.71,201.0,57637.0
2021-02-09 14:40:00,201.0,201.11,200.25,200.7,48547.0,201.0,201.11,200.25,200.7,48547.0
2021-02-09 14:50:00,200.71,201.11,200.46,200.75,47683.0,200.71,201.11,200.46,200.75,47683.0
2021-02-09 15:00:00,200.72,201.0,200.52,200.63,29766.0,200.72,201.0,200.52,200.63,29766.0
2021-02-09 15:10:00,200.63,200.82,199.95,200.0,72293.0,200.63,200.82,199.95,200.0,72293.0
2021-02-09 15:20:00,199.98,200.3,199.95,200.25,50923.0,199.98,200.3,199.95,200.25,50923.0
2021-02-09 15:30:00,200.32,200.32,199.9,199.9,55077.0,200.32,200.32,199.9,199.9,55077.0
2021-02-09 15:40:00,199.93,200.17,199.62,199.7,71881.0,199.93,200.17,199.62,199.7,71881.0
2021-02-09 15:50:00,199.72,200.53,199.62,200.33,228565.0,199.72,200.53,199.62,200.33,228565.0
2021-02-10 09:30:00,202.51,203.75,201.73,202.6,163409.0,202.51,203.75,201.73,202.6,163409.0
2021-02-10 09:40:00,202.48,202.69,200.88,201.59,71937.0,202.48,202.69,200.88,201.59,71937.0
2021-02-10 09:50:00,201.54,202.23,201.0,202.01,46374.0,201.54,202.23,201.0,202.01,46374.0
2021-02-10 10:00:00,202.01,202.48,201.64,201.64,38750.0,202.01,202.48,201.64,201.64,38750.0
2021-02-10 10:10:00,201.7,201.7,200.6,200.77,53112.0,201.7,201.7,200.6,200.77,53112.0
2021-02-10 10:20:00,200.75,200.91,199.63,199.99,50849.0,200.75,200.91,199.63,199.99,50849.0
2021-02-10 10:30:00,200.0,200.52,199.25,199.37,70918.0,200.0,200.52,199.25,199.37,70918.0
2021-02-10 10:40:00,199.28,199.57,198.5,198.71,63616.0,199.28,199.57,198.5,198.71,63616.0
2021-02-10 10:50:00,198.8,200.18,198.62,200.18,41983.0,198.8,200.18,198.62,200.18,41983.0
2021-02-10 11:00:00,200.14,200.47,199.66,200.02,20746.0,200.14,200.47,199.66,200.02,20746.0
2021-02-10 11:10:00,200.13,200.5,199.79,199.84,36036.0,200.13,200.5,199.79,199.84,36036.0
2021-02-10 11:20:00,199.93,200.07,198.82,198.92,24012.0,199.93,200.07,198.82,198.92,24012.0
2021-02-10 11:30:00,199.0,200.12,198.8,200.03,18044.0,199.0,200.12,198.8,200.03,18044.0
2021-02-10 11:40:00,200.01,200.89,199.94,200.87,21210.0,200.01,200.89,199.94,200.87,21210.0
2021-02-10 11:50:00,200.87,201.0,200.59,200.77,11869.0,200.87,201.0,200.59,200.77,11869.0
2021-02-10 12:00:00,200.63,200.64,199.81,200.04,36612.0,200.63,200.64,199.81,200.04,36612.0
2021-02-10 12:10:00,200.04,200.11,198.95,199.08,20314.0,200.04,200.11,198.95,199.08,20314.0
2021-02-10 12:20:00,199.13,199.44,198.77,199.23,43662.0,199.13,199.44,198.77,199.23,43662.0
2021-02-10 12:30:00,199.38,199.52,199.09,199.15,11666.0,199.38,199.52,199.09,199.15,11666.0
2021-02-10 12:40:00,199.11,199.45,199.0,199.4,13458.0,199.11,199.45,199.0,199.4,13458.0
2021-02-10 12:50:00,199.42,199.71,199.01,199.12,16678.0,199.42,199.71,199.01,199.12,16678.0
2021-02-10 13:00:00,199.16,199.47,199.08,199.24,18325.0,199.16,199.47,199.08,199.24,18325.0
2021-02-10 13:10:00,199.21,199.21,198.94,199.02,12806.0,199.21,199.21,198.94,199.02,12806.0
2021-02-10 13:20:00,199.0,199.49,199.0,199.29,24402.0,199.0,199.49,199.0,199.29,24402.0
2021-02-10 13:30:00,199.25,199.48,199.21,199.35,11724.0,199.25,199.48,199.21,199.35,11724.0
2021-02-10 13:40:00,199.41,199.41,198.94,198.94,24133.0,199.41,199.41,198.94,198.94,24133.0
2021-02-10 13:50:00,198.9,199.22,198.85,199.18,20317.0,198.9,199.22,198.85,199.18,20317.0
2021-02-10 14:00:00,199.25,199.42,199.13,199.27,25067.0,199.25,199.42,199.13,199.27,25067.0
2021-02-10 14:10:00,199.31,199.49,199.16,199.37,26992.0,199.31,199.49,199.16,199.37,26992.0
2021-02-10 14:20:00,199.33,200.43,199.33,200.4,38627.0,199.33,200.43,199.33,200.4,38627.0
2021-02-10 14:30:00,200.42,200.43,200.09,200.16,20818.0,200.42,200.43,200.09,200.16,20818.0
2021-02-10 14:40:00,200.16,200.17,199.83,200.15,22171.0,200.16,200.17,199.83,200.15,22171.0
2021-02-10 14:50:00,200.08,200.2,199.86,199.86,20076.0,200.08,200.2,199.86,199.86,20076.0
2021-02-10 15:00:00,199.98,200.5,199.8,200.21,25969.0,199.98,200.5,199.8,200.21,25969.0
2021-02-10 15:10:00,200.32,200.32,199.82,199.98,25371.0,200.32,200.32,199.82,199.98,25371.0
2021-02-10 15:20:00,199.99,199.99,199.46,199.55,33514.0,199.99,199.99,199.46,199.55,33514.0
2021-02-10 15:30:00,199.5,199.84,199.4,199.55,30322.0,199.5,199.84,199.4,199.55,30322.0
2021-02-10 15:40:00,199.61,199.81,199.1,199.22,37175.0,199.61,199.81,199.1,199.22,37175.0
2021-02-10 15:50:00,199.3,199.86,199.19,199.82,138075.0,199.3,199.86,199.19,199.82,138075.0
2021-02-11 09:30:00,201.69,201.73,199.71,200.02,44515.0,201.69,201.73,199.71,200.02,44515.0
2021-02-11 09:40:00,200.16,200.37,198.3,198.69,50027.0,200.16,200.37,198.3,198.69,50027.0
2021-02-11 09:50:00,198.72,198.8,197.9,198.34,29423.0,198.72,198.8,197.9,198.34,29423.0
2021-02-11 10:00:00,198.28,199.0,198.15,198.25,18400.0,198.28,199.0,198.15,198.25,18400.0
2021-02-11 10:10:00,198.28,198.68,197.8,198.02,23619.0,198.28,198.68,197.8,198.02,23619.0
2021-02-11 10:20:00,197.96,198.3,197.8,198.04,16852.0,197.96,198.3,197.8,198.04,16852.0
2021-02-11 10:30:00,197.9,198.15,197.54,198.02,33076.0,197.9,198.15,197.54,198.02,33076.0
2021-02-11 10:40:00,198.1,198.21,197.59,198.06,18547.0,198.1,198.21,197.59,198.06,18547.0
2021-02-11 10:50:00,198.03,198.27,197.9,198.05,21002.0,198.03,198.27,197.9,198.05,21002.0
2021-02-11 11:00:00,198.0,199.0,197.94,198.87,21228.0,198.0,199.0,197.94,198.87,21228.0
2021-02-11 11:10:00,198.89,199.3,198.81,198.82,23772.0,198.89,199.3,198.81,198.82,23772.0
2021-02-11 11:20:00,198.88,199.1,198.8,198.92,24055.0,198.88,199.1,198.8,198.92,24055.0
2021-02-11 11:30:00,199.05,199.84,198.99,199.77,24082.0,199.05,199.84,198.99,199.77,24082.0
2021-02-11 11:40:00,199.78,199.78,199.12,199.34,45276.0,199.78,199.78,199.12,199.34,45276.0
2021-02-11 11:50:00,199.32,199.34,198.6,198.74,18800.0,199.32,199.34,198.6,198.74,18800.0
2021-02-11 12:00:00,198.65,198.89,198.5,198.59,15897.0,198.65,198.89,198.5,198.59,15897.0
2021-02-11 12:10:00,198.58,199.21,198.57,198.71,20866.0,198.58,199.21,198.57,198.71,20866.0
2021-02-11 12:20:00,198.66,198.85,197.94,198.02,22874.0,198.66,198.85,197.94,198.02,22874.0
2021-02-11 12:30:00,198.09,198.26,197.97,198.08,16621.0,198.09,198.26,197.97,198.08,16621.0
2021-02-11 12:40:00,198.09,198.13,197.0,197.56,35602.0,198.09,198.13,197.0,197.56,35602.0
2021-02-11 12:50:00,197.43,197.65,196.91,197.23,13976.0,197.43,197.65,196.91,197.23,13976.0
2021-02-11 13:00:00,197.07,197.3,196.8,196.98,14944.0,197.07,197.3,196.8,196.98,14944.0
2021-02-11 13:10:00,197.03,197.7,196.97,197.7,10615.0,197.03,197.7,196.97,197.7,10615.0
2021-02-11 13:20:00,197.6,198.01,197.5,197.7,15027.0,197.6,198.01,197.5,197.7,15027.0
2021-02-11 13:30:00,197.76,197.87,197.5,197.5,8764.0,197.76,197.87,197.5,197.5,8764.0
2021-02-11 13:40:00,197.46,197.51,197.16,197.26,6744.0,197.46,197.51,197.16,197.26,6744.0
2021-02-11 13:50:00,197.26,197.64,197.18,197.18,7352.0,197.26,197.64,197.18,197.18,7352.0
2021-02-11 14:00:00,197.15,197.18,196.6,196.69,24330.0,197.15,197.18,196.6,196.69,24330.0
2021-02-11 14:10:00,196.78,196.89,196.55,196.72,16675.0,196.78,196.89,196.55,196.72,16675.0
2021-02-11 14:20:00,196.72,196.94,196.0,196.82,28391.0,196.72,196.94,196.0,196.82,28391.0
2021-02-11 14:30:00,196.69,196.94,196.57,196.7,15183.0,196.69,196.94,196.57,196.7,15183.0
2021-02-11 14:40:00,196.69,197.26,196.69,197.18,12163.0,196.69,197.26,196.69,197.18,12163.0
2021-02-11 14:50:00,197.18,197.28,196.9,197.04,12675.0,197.18,197.28,196.9,197.04,12675.0
2021-02-11 15:00:00,196.98,197.25,196.96,197.15,15177.0,196.98,197.25,196.96,197.15,15177.0
2021-02-11 15:10:00,197.19,197.46,197.0,197.1,9468.0,197.19,197.46,197.0,197.1,9468.0
2021-02-11 15:20:00,197.1,197.25,196.51,196.51,17396.0,197.1,197.25,196.51,196.51,17396.0
2021-02-11 15:30:00,196.52,196.8,196.41,196.64,26000.0,196.52,196.8,196.41,196.64,26000.0
2021-02-11 15:40:00,196.73,197.18,196.61,197.11,26824.0,196.73,197.18,196.61,197.11,26824.0
2021-02-11 15:50:00,197.11,197.42,196.96,197.02,75611.0,197.11,197.42,196.96,197.02,75611.0
2021-02-12 09:30:00,196.5,196.9,194.72,196.11,47296.0,196.5,196.9,194.72,196.11,47296.0
2021-02-12 09:40:00,195.93,196.85,195.75,196.75,18971.0,195.93,196.85,195.75,196.75,18971.0
2021-02-12 09:50:00,196.74,197.05,196.2,196.68,22623.0,196.74,197.05,196.2,196.68,22623.0
2021-02-12 10:00:00,196.61,196.91,196.09,196.16,22120.0,196.61,196.91,196.09,196.16,22120.0
2021-02-12 10:10:00,196.11,196.58,195.8,196.12,20231.0,196.11,196.58,195.8,196.12,20231.0
2021-02-12 10:20:00,196.2,196.57,195.99,196.12,20440.0,196.2,196.57,195.99,196.12,20440.0
2021-02-12 10:30:00,196.16,196.58,196.0,196.51,28846.0,196.16,196.58,196.0,196.51,28846.0
2021-02-12 10:40:00,196.6,196.65,196.17,196.31,11623.0,196.6,196.65,196.17,196.31,11623.0
2021-02-12 10:50:00,196.37,196.41,196.11,196.31,15573.0,196.37,196.41,196.11,196.31,15573.0
2021-02-12 11:00:00,196.34,196.36,196.1,196.19,12746.0,196.34,196.36,196.1,196.19,12746.0
2021-02-12 11:10:00,196.15,196.85,196.1,196.85,22149.0,196.15,196.85,196.1,196.85,22149.0
2021-02-12 11:20:00,196.85,197.77,196.7,197.76,28507.0,196.85,197.77,196.7,197.76,28507.0
2021-02-12 11:30:00,197.83,198.18,197.59,197.86,23090.0,197.83,198.18,197.59,197.86,23090.0
2021-02-12 11:40:00,197.81,198.72,197.78,198.54,23160.0,197.81,198.72,197.78,198.54,23160.0
2021-02-12 11:50:00,198.69,199.0,198.5,198.5,29560.0,198.69,199.0,198.5,198.5,29560.0
2021-02-12 12:00:00,198.51,198.91,198.35,198.83,4909.0,198.51,198.91,198.35,198.83,4909.0
2021-02-12 12:10:00,198.79,199.5,198.74,199.14,21741.0,198.79,199.5,198.74,199.14,21741.0
2021-02-12 12:20:00,199.18,199.31,199.0,199.12,10078.0,199.18,199.31,199.0,199.12,10078.0
2021-02-12 12:30:00,199.09,199.35,199.01,199.11,8930.0,199.09,199.35,199.01,199.11,8930.0
2021-02-12 12:40:00,199.11,199.88,199.06,199.88,20039.0,199.11,199.88,199.06,199.88,20039.0
2021-02-12 12:50:00,200.0,200.0,199.56,199.64,16919.0,200.0,200.0,199.56,199.64,16919.0
2021-02-12 13:00:00,199.64,200.13,199.57,199.93,11238.0,199.64,200.13,199.57,199.93,11238.0
2021-02-12 13:10:00,199.91,199.96,198.81,198.81,18974.0,199.91,199.96,198.81,198.81,18974.0
2021-02-12 13:20:00,198.88,199.08,198.8,198.83,6816.0,198.88,199.08,198.8,198.83,6816.0
2021-02-12 13:30:00,198.76,198.99,198.7,198.9,7497.0,198.76,198.99,198.7,198.9,7497.0
2021-02-12 13:40:00,198.91,199.02,198.7,198.7,7550.0,198.91,199.02,198.7,198.7,7550.0
2021-02-12 13:50:00,198.72,198.72,198.47,198.6,13617.0,198.72,198.72,198.47,198.6,13617.0
2021-02-12 14:00:00,198.52,198.52,198.09,198.37,10355.0,198.52,198.52,198.09,198.37,10355.0
2021-02-12 14:10:00,198.46,198.7,198.39,198.7,6223.0,198.46,198.7,198.39,198.7,6223.0
2021-02-12 14:20:00,198.74,198.91,198.41,198.5,8976.0,198.74,198.91,198.41,198.5,8976.0
2021-02-12 14:30:00,198.58,198.77,198.42,198.42,9980.0,198.58,198.77,198.42,198.42,9980.0
2021-02-12 14:40:00,198.35,198.82,198.21,198.76,7024.0,198.35,198.82,198.21,198.76,7024.0
2021-02-12 14:50:00,198.82,198.82,198.38,198.38,17857.0,198.82,198.82,198.38,198.38,17857.0
2021-02-12 15:00:00,198.41,198.59,198.35,198.46,12731.0,198.41,198.59,198.35,198.46,12731.0
2021-02-12 15:10:00,198.41,198.7,198.41,198.48,10214.0,198.41,198.7,198.41,198.48,10214.0
2021-02-12 15:20:00,198.44,198.83,198.28,198.74,17366.0,198.44,198.83,198.28,198.74,17366.0
2021-02-12 15:30:00,198.69,199.35,198.66,199.29,25896.0,198.69,199.35,198.66,199.29,25896.0
2021-02-12 15:40:00,199.29,200.28,199.28,199.61,72808.0,199.29,200.28,199.28,199.61,72808.0
2021-02-12 15:50:00,199.65,200.07,199.61,199.86,103065.0,199.65,200.07,199.61,199.86,103065.0
2021-02-16 09:30:00,200.73,201.0,196.97,197.32,68332.0,200.73,201.0,196.97,197.32,68332.0
2021-02-16 09:40:00,197.28,198.55,197.1,198.31,19676.0,197.28,198.55,197.1,198.31,19676.0
2021-02-16 09:50:00,198.42,198.58,197.5,197.76,18316.0,198.42,198.58,197.5,197.76,18316.0
2021-02-16 10:00:00,197.72,197.72,196.95,197.05,21587.0,197.72,197.72,196.95,197.05,21587.0
2021-02-16 10:10:00,197.01,197.23,196.66,196.73,25376.0,197.01,197.23,196.66,196.73,25376.0
2021-02-16 10:20:00,196.69,197.07,196.48,196.54,16600.0,196.69,197.07,196.48,196.54,16600.0
2021-02-16 10:30:00,196.65,196.7,195.88,195.89,26020.0,196.65,196.7,195.88,195.89,26020.0
2021-02-16 10:40:00,195.95,196.41,195.81,196.16,27860.0,195.95,196.41,195.81,196.16,27860.0
2021-02-16 10:50:00,196.18,196.29,195.6,196.18,14497.0,196.18,196.29,195.6,196.18,14497.0
2021-02-16 11:00:00,196.14,196.36,195.6,195.62,17023.0,196.14,196.36,195.6,195.62,17023.0
2021-02-16 11:10:00,195.71,196.44,195.69,196.28,10825.0,195.71,196.44,195.69,196.28,10825.0
2021-02-16 11:20:00,196.3,196.37,195.9,195.91,32883.0,196.3,196.37,195.9,195.91,32883.0
2021-02-16 11:30:00,195.85,195.92,195.46,195.84,18631.0,195.85,195.92,195.46,195.84,18631.0
2021-02-16 11:40:00,195.77,196.0,195.46,195.59,15681.0,195.77,196.0,195.46,195.59,15681.0
2021-02-16 11:50:00,195.52,195.52,194.95,194.97,19118.0,195.52,195.52,194.95,194.97,19118.0
2021-02-16 12:00:00,194.97,195.14,194.46,194.48,25365.0,194.97,195.14,194.46,194.48,25365.0
2021-02-16 12:10:00,194.5,196.99,194.45,195.89,169946.0,194.5,196.99,194.45,195.89,169946.0
2021-02-16 12:20:00,195.92,196.07,195.64,195.8,25267.0,195.92,196.07,195.64,195.8,25267.0
2021-02-16 12:30:00,195.83,195.83,195.32,195.32,16674.0,195.83,195.83,195.32,195.32,16674.0
2021-02-16 12:40:00,195.41,195.44,194.62,194.74,15255.0,195.41,195.44,194.62,194.74,15255.0
2021-02-16 12:50:00,194.83,195.46,194.83,195.33,13508.0,194.83,195.46,194.83,195.33,13508.0
2021-02-16 13:00:00,195.3,195.79,195.29,195.65,17507.0,195.3,195.79,195.29,195.65,17507.0
2021-02-16 13:10:00,195.61,195.81,195.56,195.64,12243.0,195.61,195.81,195.56,195.64,12243.0
2021-02-16 13:20:00,195.65,196.08,195.58,196.0,13936.0,195.65,196.08,195.58,196.0,13936.0
2021-02-16 13:30:00,195.93,196.36,195.83,196.13,15728.0,195.93,196.36,195.83,196.13,15728.0
2021-02-16 13:40:00,196.14,196.25,195.77,195.93,9161.0,196.14,196.25,195.77,195.93,9161.0
2021-02-16 13:50:00,195.79,196.07,195.78,195.94,8286.0,195.79,196.07,195.78,195.94,8286.0
2021-02-16 14:00:00,195.91,196.25,195.81,196.18,8444.0,195.91,196.25,195.81,196.18,8444.0
2021-02-16 14:10:00,196.19,196.23,196.02,196.1,8400.0,196.19,196.23,196.02,196.1,8400.0
2021-02-16 14:20:00,196.15,196.34,196.1,196.31,3874.0,196.15,196.34,196.1,196.31,3874.0
2021-02-16 14:30:00,196.33,196.68,196.31,196.64,8256.0,196.33,196.68,196.31,196.64,8256.0
2021-02-16 14:40:00,196.61,196.7,196.24,196.61,5393.0,196.61,196.7,196.24,196.61,5393.0
2021-02-16 14:50:00,196.52,196.52,196.27,196.27,5490.0,196.52,196.52,196.27,196.27,5490.0
2021-02-16 15:00:00,196.25,196.25,196.0,196.19,11324.0,196.25,196.25,196.0,196.19,11324.0
2021-02-16 15:10:00,196.27,196.27,195.95,196.06,14480.0,196.27,196.27,195.95,196.06,14480.0
2021-02-16 15:20:00,195.97,196.09,195.5,195.5,13906.0,195.97,196.09,195.5,195.5,13906.0
2021-02-16 15:30:00,195.56,195.84,195.39,195.39,21278.0,195.56,195.84,195.39,195.39,21278.0
2021-02-16 15:40:00,195.4,195.82,195.38,195.8,20886.0,195.4,195.82,195.38,195.8,20886.0
2021-02-16 15:50:00,195.85,195.93,195.11,195.79,54496.0,195.85,195.93,195.11,195.79,54496.0
2021-02-17 09:30:00,194.52,195.72,191.1,194.71,110500.0,194.52,195.72,191.1,194.71,110500.0
2021-02-17 09:40:00,194.32,195.59,194.32,195.21,52896.0,194.32,195.59,194.32,195.21,52896.0
2021-02-17 09:50:00,195.36,195.85,194.53,194.53,13746.0,195.36,195.85,194.53,194.53,13746.0
2021-02-17 10:00:00,194.53,194.96,193.88,194.69,8475.0,194.53,194.96,193.88,194.69,8475.0
2021-02-17 10:10:00,194.7,194.87,194.09,194.25,7712.0,194.7,194.87,194.09,194.25,7712.0
2021-02-17 10:20:00,194.4,194.51,193.83,193.96,9390.0,194.4,194.51,193.83,193.96,9390.0
2021-02-17 10:30:00,193.82,194.3,193.56,193.99,11610.0,193.82,194.3,193.56,193.99,11610.0
2021-02-17 10:40:00,193.8,194.58,193.7,194.48,18662.0,193.8,194.58,193.7,194.48,18662.0
2021-02-17 10:50:00,194.34,195.33,194.15,194.81,16189.0,194.34,195.33,194.15,194.81,16189.0
2021-02-17 11:00:00,194.93,195.19,194.85,195.07,9178.0,194.93,195.19,194.85,195.07,9178.0
2021-02-17 11:10:00,195.07,195.07,194.04,194.04,10820.0,195.07,195.07,194.04,194.04,10820.0
2021-02-17 11:20:00,194.12,194.57,193.71,194.21,26554.0,194.12,194.57,193.71,194.21,26554.0
2021-02-17 11:30:00,194.51,194.51,193.9,193.9,8806.0,194.51,194.51,193.9,193.9,8806.0
2021-02-17 11:40:00,193.74,194.17,193.56,193.96,6988.0,193.74,194.17,193.56,193.96,6988.0
2021-02-17 11:50:00,193.9,194.32,193.81,194.03,10782.0,193.9,194.32,193.81,194.03,10782.0
2021-02-17 12:00:00,194.11,194.86,194.06,194.86,8601.0,194.11,194.86,194.06,194.86,8601.0
2021-02-17 12:10:00,194.75,194.89,194.53,194.73,5737.0,194.75,194.89,194.53,194.73,5737.0
2021-02-17 12:20:00,194.65,194.91,194.61,194.69,6355.0,194.65,194.91,194.61,194.69,6355.0
2021-02-17 12:30:00,194.84,194.84,194.21,194.29,6239.0,194.84,194.84,194.21,194.29,6239.0
2021-02-17 12:40:00,194.4,194.89,194.22,194.58,6017.0,194.4,194.89,194.22,194.58,6017.0
2021-02-17 12:50:00,194.51,194.61,194.05,194.12,7637.0,194.51,194.61,194.05,194.12,7637.0
2021-02-17 13:00:00,194.12,194.72,194.12,194.47,5477.0,194.12,194.72,194.12,194.47,5477.0
2021-02-17 13:10:00,194.43,194.77,194.35,194.76,4886.0,194.43,194.77,194.35,194.76,4886.0
2021-02-17 13:20:00,194.65,195.0,194.52,194.99,13575.0,194.65,195.0,194.52,194.99,13575.0
2021-02-17 13:30:00,195.09,195.47,195.01,195.1,10171.0,195.09,195.47,195.01,195.1,10171.0
2021-02-17 13:40:00,195.16,195.38,194.99,194.99,14380.0,195.16,195.38,194.99,194.99,14380.0
2021-02-17 13:50:00,194.98,195.07,194.71,194.71,13519.0,194.98,195.07,194.71,194.71,13519.0
2021-02-17 14:00:00,194.89,195.14,194.81,195.07,9846.0,194.89,195.14,194.81,195.07,9846.0
2021-02-17 14:10:00,195.07,195.12,194.88,194.94,4812.0,195.07,195.12,194.88,194.94,4812.0
2021-02-17 14:20:00,194.93,194.93,194.36,194.44,8178.0,194.93,194.93,194.36,194.44,8178.0
2021-02-17 14:30:00,194.34,194.78,194.3,194.78,6055.0,194.34,194.78,194.3,194.78,6055.0
2021-02-17 14:40:00,194.73,194.94,194.59,194.72,3855.0,194.73,194.94,194.59,194.72,3855.0
2021-02-17 14:50:00,194.6,194.6,194.39,194.54,7983.0,194.6,194.6,194.39,194.54,7983.0
2021-02-17 15:00:00,194.51,194.79,194.51,194.75,6996.0,194.51,194.79,194.51,194.75,6996.0
2021-02-17 15:10:00,194.71,194.86,194.51,194.74,11646.0,194.71,194.86,194.51,194.74,11646.0
2021-02-17 15:20:00,194.79,195.15,194.65,194.76,15506.0,194.79,195.15,194.65,194.76,15506.0
2021-02-17 15:30:00,194.82,195.56,194.78,195.54,14025.0,194.82,195.56,194.78,195.54,14025.0
2021-02-17 15:40:00,195.58,195.66,195.4,195.57,13985.0,195.58,195.66,195.4,195.57,13985.0
2021-02-17 15:50:00,195.58,196.17,195.55,195.93,67493.0,195.58,196.17,195.55,195.93,67493.0
2021-02-18 09:30:00,192.64,195.12,192.56,194.8,33379.0,192.64,195.12,192.56,194.8,33379.0
2021-02-18 09:40:00,194.8,195.59,194.36,195.37,13923.0,194.8,195.59,194.36,195.37,13923.0
2021-02-18 09:50:00,195.27,195.78,195.12,195.24,17067.0,195.27,195.78,195.12,195.24,17067.0
2021-02-18 10:00:00,195.24,195.24,194.19,194.57,8691.0,195.24,195.24,194.19,194.57,8691.0
2021-02-18 10:10:00,194.51,195.16,194.15,195.13,19893.0,194.51,195.16,194.15,195.13,19893.0
2021-02-18 10:20:00,195.12,195.46,194.88,195.28,40579.0,195.12,195.46,194.88,195.28,40579.0
2021-02-18 10:30:00,195.23,195.85,194.99,195.63,28548.0,195.23,195.85,194.99,195.63,28548.0
2021-02-18 10:40:00,195.67,195.95,195.65,195.89,9319.0,195.67,195.95,195.65,195.89,9319.0
2021-02-18 10:50:00,195.72,195.91,195.63,195.86,9619.0,195.72,195.91,195.63,195.86,9619.0
2021-02-18 11:00:00,195.88,195.99,195.45,195.45,9935.0,195.88,195.99,195.45,195.45,9935.0
2021-02-18 11:10:00,195.5,196.22,195.35,196.2,9602.0,195.5,196.22,195.35,196.2,9602.0
2021-02-18 11:20:00,196.14,196.41,196.1,196.13,6706.0,196.14,196.41,196.1,196.13,6706.0
2021-02-18 11:30:00,196.04,196.25,195.95,195.98,4728.0,196.04,196.25,195.95,195.98,4728.0
2021-02-18 11:40:00,195.98,195.98,195.27,195.61,9643.0,195.98,195.98,195.27,195.61,9643.0
2021-02-18 11:50:00,195.58,195.86,195.5,195.54,7184.0,195.58,195.86,195.5,195.54,7184.0
2021-02-18 12:00:00,195.53,195.54,195.1,195.22,9108.0,195.53,195.54,195.1,195.22,9108.0
2021-02-18 12:10:00,195.08,195.73,195.08,195.62,8437.0,195.08,195.73,195.08,195.62,8437.0
2021-02-18 12:20:00,195.68,195.92,195.52,195.73,3482.0,195.68,195.92,195.52,195.73,3482.0
2021-02-18 12:30:00,195.53,195.85,195.42,195.79,5251.0,195.53,195.85,195.42,195.79,5251.0
2021-02-18 12:40:00,195.77,195.9,195.64,195.81,6386.0,195.77,195.9,195.64,195.81,6386.0
2021-02-18 12:50:00,195.85,195.85,195.32,195.34,7324.0,195.85,195.85,195.32,195.34,7324.0
2021-02-18 13:00:00,195.31,195.38,195.0,195.25,7445.0,195.31,195.38,195.0,195.25,7445.0
2021-02-18 13:10:00,195.31,195.53,195.1,195.5,11339.0,195.31,195.53,195.1,195.5,11339.0
2021-02-18 13:20:00,195.49,196.07,195.45,195.77,25617.0,195.49,196.07,195.45,195.77,25617.0
2021-02-18 13:30:00,195.78,196.25,195.78,196.18,14295.0,195.78,196.25,195.78,196.18,14295.0
2021-02-18 13:40:00,196.14,196.44,196.01,196.36,7733.0,196.14,196.44,196.01,196.36,7733.0
2021-02-18 13:50:00,196.39,196.48,196.17,196.19,5433.0,196.39,196.48,196.17,196.19,5433.0
2021-02-18 14:00:00,196.22,196.66,196.19,196.37,6929.0,196.22,196.66,196.19,196.37,6929.0
2021-02-18 14:10:00,196.46,196.6,196.29,196.55,8057.0,196.46,196.6,196.29,196.55,8057.0
2021-02-18 14:20:00,196.53,196.6,196.38,196.49,7201.0,196.53,196.6,196.38,196.49,7201.0
2021-02-18 14:30:00,196.47,196.7,196.46,196.69,6012.0,196.47,196.7,196.46,196.69,6012.0
2021-02-18 14:40:00,196.69,196.77,196.56,196.64,16340.0,196.69,196.77,196.56,196.64,16340.0
2021-02-18 14:50:00,196.7,196.76,196.6,196.68,17643.0,196.7,196.76,196.6,196.68,17643.0
2021-02-18 15:00:00,196.66,196.66,196.14,196.37,7355.0,196.66,196.66,196.14,196.37,7355.0
2021-02-18 15:10:00,196.37,196.41,196.18,196.3,3514.0,196.37,196.41,196.18,196.3,3514.0
2021-02-18 15:20:00,196.33,196.5,196.21,196.28,4754.0,196.33,196.5,196.21,196.28,4754.0
2021-02-18 15:30:00,196.23,196.53,196.22,196.49,9312.0,196.23,196.53,196.22,196.49,9312.0
2021-02-18 15:40:00,196.52,196.52,195.97,196.03,13142.0,196.52,196.52,195.97,196.03,13142.0
2021-02-18 15:50:00,196.06,196.34,195.98,196.14,32829.0,196.06,196.34,195.98,196.14,32829.0
2021-02-19 09:30:00,197.87,198.13,196.48,196.92,40109.0,197.87,198.13,196.48,196.92,40109.0
2021-02-19 09:40:00,196.84,197.1,195.81,196.87,11945.0,196.84,197.1,195.81,196.87,11945.0
2021-02-19 09:50:00,196.52,197.13,196.24,196.34,14090.0,196.52,197.13,196.24,196.34,14090.0
2021-02-19 10:00:00,196.41,196.47,195.73,195.79,15672.0,196.41,196.47,195.73,195.79,15672.0
2021-02-19 10:10:00,195.8,196.05,195.28,196.05,11337.0,195.8,196.05,195.28,196.05,11337.0
2021-02-19 10:20:00,196.08,196.08,195.59,195.76,11970.0,196.08,196.08,195.59,195.76,11970.0
2021-02-19 10:30:00,195.83,196.0,195.47,195.57,8569.0,195.83,196.0,195.47,195.57,8569.0
2021-02-19 10:40:00,195.64,195.87,195.49,195.61,8646.0,195.64,195.87,195.49,195.61,8646.0
2021-02-19 10:50:00,195.58,195.82,195.53,195.81,8210.0,195.58,195.82,195.53,195.81,8210.0
2021-02-19 11:00:00,195.88,196.95,195.79,196.84,17782.0,195.88,196.95,195.79,196.84,17782.0
2021-02-19 11:10:00,196.83,196.85,196.52,196.66,6262.0,196.83,196.85,196.52,196.66,6262.0
2021-02-19 11:20:00,196.73,197.34,196.7,196.71,13096.0,196.73,197.34,196.7,196.71,13096.0
2021-02-19 11:30:00,196.71,197.14,196.71,197.09,6594.0,196.71,197.14,196.71,197.09,6594.0
2021-02-19 11:40:00,197.01,197.38,196.87,196.87,10248.0,197.01,197.38,196.87,196.87,10248.0
2021-02-19 11:50:00,196.85,197.06,196.47,196.64,6474.0,196.85,197.06,196.47,196.64,6474.0
2021-02-19 12:00:00,196.64,196.73,196.28,196.39,11284.0,196.64,196.73,196.28,196.39,11284.0
2021-02-19 12:10:00,196.41,196.72,196.18,196.24,12257.0,196.41,196.72,196.18,196.24,12257.0
2021-02-19 12:20:00,196.22,196.27,195.52,196.09,24458.0,196.22,196.27,195.52,196.09,24458.0
2021-02-19 12:30:00,196.01,196.18,195.81,195.9,7496.0,196.01,196.18,195.81,195.9,7496.0
2021-02-19 12:40:00,195.8,196.09,195.66,195.81,11829.0,195.8,196.09,195.66,195.81,11829.0
2021-02-19 12:50:00,195.8,195.91,195.43,195.91,8972.0,195.8,195.91,195.43,195.91,8972.0
2021-02-19 13:00:00,195.91,196.45,195.77,196.07,17315.0,195.91,196.45,195.77,196.07,17315.0
2021-02-19 13:10:00,195.99,196.54,195.99,196.34,12201.0,195.99,196.54,195.99,196.34,12201.0
2021-02-19 13:20:00,196.25,196.83,196.24,196.52,13971.0,196.25,196.83,196.24,196.52,13971.0
2021-02-19 13:30:00,196.51,196.64,195.94,196.01,13912.0,196.51,196.64,195.94,196.01,13912.0
2021-02-19 13:40:00,195.93,195.93,195.38,195.4,9380.0,195.93,195.93,195.38,195.4,9380.0
2021-02-19 13:50:00,195.4,195.4,194.87,195.09,9274.0,195.4,195.4,194.87,195.09,9274.0
2021-02-19 14:00:00,195.28,195.32,195.08,195.18,5238.0,195.28,195.32,195.08,195.18,5238.0
2021-02-19 14:10:00,195.12,195.33,195.02,195.19,3509.0,195.12,195.33,195.02,195.19,3509.0
2021-02-19 14:20:00,195.03,195.07,194.68,194.71,6734.0,195.03,195.07,194.68,194.71,6734.0
2021-02-19 14:30:00,194.69,194.94,194.65,194.65,51318.0,194.69,194.94,194.65,194.65,51318.0
2021-02-19 14:40:00,194.69,194.7,194.25,194.25,10042.0,194.69,194.7,194.25,194.25,10042.0
2021-02-19 14:50:00,194.18,194.23,193.98,194.18,6978.0,194.18,194.23,193.98,194.18,6978.0
2021-02-19 15:00:00,194.18,194.18,193.81,193.89,5865.0,194.18,194.18,193.81,193.89,5865.0
2021-02-19 15:10:00,193.81,194.21,193.77,194.19,12024.0,193.81,194.21,193.77,194.19,12024.0
2021-02-19 15:20:00,194.16,194.29,194.02,194.02,10821.0,194.16,194.29,194.02,194.02,10821.0
2021-02-19 15:30:00,194.05,194.64,194.05,194.39,32230.0,194.05,194.64,194.05,194.39,32230.0
2021-02-19 15:40:00,194.37,194.53,194.13,194.35,46042.0,194.37,194.53,194.13,194.35,46042.0
2021-02-19 15:50:00,194.32,194.88,194.28,194.86,112400.0,194.32,194.88,194.28,194.86,112400.0
2021-02-22 09:30:00,191.62,193.59,191.51,193.36,110035.0,191.62,193.59,191.51,193.36,110035.0
2021-02-22 09:40:00,193.36,194.58,193.28,194.58,49635.0,193.36,194.58,193.28,194.58,49635.0
2021-02-22 09:50:00,194.64,195.4,194.18,195.06,27463.0,194.64,195.4,194.18,195.06,27463.0
2021-02-22 10:00:00,195.13,195.27,194.24,194.55,64185.0,195.13,195.27,194.24,194.55,64185.0
2021-02-22 10:10:00,194.53,194.73,194.06,194.46,99585.0,194.53,194.73,194.06,194.46,99585.0
2021-02-22 10:20:00,194.44,194.44,193.49,193.49,41079.0,194.44,194.44,193.49,193.49,41079.0
2021-02-22 10:30:00,193.55,193.59,192.81,193.06,19458.0,193.55,193.59,192.81,193.06,19458.0
2021-02-22 10:40:00,193.0,193.37,192.93,193.08,15468.0,193.0,193.37,192.93,193.08,15468.0
2021-02-22 10:50:00,193.14,193.14,192.19,192.31,49043.0,193.14,193.14,192.19,192.31,49043.0
2021-02-22 11:00:00,192.44,192.51,191.65,191.92,43954.0,192.44,192.51,191.65,191.92,43954.0
2021-02-22 11:10:00,192.02,192.52,191.6,192.34,52260.0,192.02,192.52,191.6,192.34,52260.0
2021-02-22 11:20:00,192.34,192.44,191.98,192.06,23989.0,192.34,192.44,191.98,192.06,23989.0
2021-02-22 11:30:00,192.11,192.13,191.66,191.7,23972.0,192.11,192.13,191.66,191.7,23972.0
2021-02-22 11:40:00,191.66,191.74,191.55,191.71,12308.0,191.66,191.74,191.55,191.71,12308.0
2021-02-22 11:50:00,191.77,191.97,191.37,191.5,16560.0,191.77,191.97,191.37,191.5,16560.0
2021-02-22 12:00:00,191.5,191.54,191.33,191.42,9466.0,191.5,191.54,191.33,191.42,9466.0
2021-02-22 12:10:00,191.42,191.58,191.25,191.48,11353.0,191.42,191.58,191.25,191.48,11353.0
2021-02-22 12:20:00,191.49,191.49,190.42,190.51,13569.0,191.49,191.49,190.42,190.51,13569.0
2021-02-22 12:30:00,190.37,190.75,190.1,190.3,17704.0,190.37,190.75,190.1,190.3,17704.0
2021-02-22 12:40:00,190.39,190.91,190.32,190.55,9168.0,190.39,190.91,190.32,190.55,9168.0
2021-02-22 12:50:00,190.6,190.91,190.52,190.73,8457.0,190.6,190.91,190.52,190.73,8457.0
2021-02-22 13:00:00,190.71,191.01,190.66,190.75,19350.0,190.71,191.01,190.66,190.75,19350.0
2021-02-22 13:10:00,190.81,191.18,190.66,191.18,43199.0,190.81,191.18,190.66,191.18,43199.0
2021-02-22 13:20:00,191.09,191.59,190.87,191.59,89318.0,191.09,191.59,190.87,191.59,89318.0
2021-02-22 13:30:00,191.72,191.95,191.62,191.72,13322.0,191.72,191.95,191.62,191.72,13322.0
2021-02-22 13:40:00,191.72,192.39,191.72,192.13,10112.0,191.72,192.39,191.72,192.13,10112.0
2021-02-22 13:50:00,192.12,192.29,191.98,192.22,8251.0,192.12,192.29,191.98,192.22,8251.0
2021-02-22 14:00:00,192.15,192.41,192.15,192.18,11642.0,192.15,192.41,192.15,192.18,11642.0
2021-02-22 14:10:00,192.02,192.11,191.65,191.69,9483.0,192.02,192.11,191.65,191.69,9483.0
2021-02-22 14:20:00,191.7,191.8,191.2,191.34,18399.0,191.7,191.8,191.2,191.34,18399.0
2021-02-22 14:30:00,191.29,191.34,190.95,191.14,12723.0,191.29,191.34,190.95,191.14,12723.0
2021-02-22 14:40:00,191.12,191.27,191.0,191.0,14325.0,191.12,191.27,191.0,191.0,14325.0
2021-02-22 14:50:00,191.1,191.15,190.97,191.07,11966.0,191.1,191.15,190.97,191.07,11966.0
2021-02-22 15:00:00,191.06,191.06,190.71,191.0,20883.0,191.06,191.06,190.71,191.0,20883.0
2021-02-22 15:10:00,190.91,191.31,190.9,191.09,11986.0,190.91,191.31,190.9,191.09,11986.0
2021-02-22 15:20:00,191.1,191.17,190.42,190.47,18373.0,191.1,191.17,190.42,190.47,18373.0
2021-02-22 15:30:00,190.42,190.69,190.02,190.19,23612.0,190.42,190.69,190.02,190.19,23612.0
2021-02-22 15:40:00,190.18,190.24,189.57,189.74,37431.0,190.18,190.24,189.57,189.74,37431.0
2021-02-22 15:50:00,189.65,190.09,189.52,189.89,67654.0,189.65,190.09,189.52,189.89,67654.0
2021-02-23 09:30:00,185.7,185.78,181.75,181.85,85703.0,185.7,185.78,181.75,181.85,85703.0
2021-02-23 09:40:00,181.97,182.59,181.11,181.3,74672.0,181.97,182.59,181.11,181.3,74672.0
2021-02-23 09:50:00,181.14,184.57,181.14,184.56,56651.0,181.14,184.57,181.14,184.56,56651.0
2021-02-23 10:00:00,184.2,185.24,183.67,184.73,89028.0,184.2,185.24,183.67,184.73,89028.0
2021-02-23 10:10:00,184.63,184.97,183.45,183.7,50776.0,184.63,184.97,183.45,183.7,50776.0
2021-02-23 10:20:00,183.85,185.84,183.42,185.61,201324.0,183.85,185.84,183.42,185.61,201324.0
2021-02-23 10:30:00,185.7,185.7,184.84,185.36,47541.0,185.7,185.7,184.84,185.36,47541.0
2021-02-23 10:40:00,185.4,185.83,184.68,185.72,21935.0,185.4,185.83,184.68,185.72,21935.0
2021-02-23 10:50:00,185.83,186.68,185.5,186.44,42910.0,185.83,186.68,185.5,186.44,42910.0
2021-02-23 11:00:00,186.5,186.62,186.04,186.23,44522.0,186.5,186.62,186.04,186.23,44522.0
2021-02-23 11:10:00,186.26,186.45,185.76,185.76,34426.0,186.26,186.45,185.76,185.76,34426.0
2021-02-23 11:20:00,185.78,185.78,184.86,185.19,32250.0,185.78,185.78,184.86,185.19,32250.0
2021-02-23 11:30:00,185.19,185.76,184.99,185.31,67552.0,185.19,185.76,184.99,185.31,67552.0
2021-02-23 11:40:00,185.45,185.46,184.22,184.22,100310.0,185.45,185.46,184.22,184.22,100310.0
2021-02-23 11:50:00,184.2,184.58,183.97,184.08,10059.0,184.2,184.58,183.97,184.08,10059.0
2021-02-23 12:00:00,184.0,184.03,183.26,183.48,37186.0,184.0,184.03,183.26,183.48,37186.0
2021-02-23 12:10:00,183.46,183.99,182.71,183.71,13823.0,183.46,183.99,182.71,183.71,13823.0
2021-02-23 12:20:00,183.62,183.94,183.23,183.81,9343.0,183.62,183.94,183.23,183.81,9343.0
2021-02-23 12:30:00,183.9,184.47,183.73,183.84,21584.0,183.9,184.47,183.73,183.84,21584.0
2021-02-23 12:40:00,183.71,183.82,183.22,183.41,10020.0,183.71,183.82,183.22,183.41,10020.0
2021-02-23 12:50:00,183.16,184.07,183.01,183.01,6220.0,183.16,184.07,183.01,183.01,6220.0
2021-02-23 13:00:00,183.19,183.8,183.13,183.76,7900.0,183.19,183.8,183.13,183.76,7900.0
2021-02-23 13:10:00,183.69,184.42,183.69,184.24,11299.0,183.69,184.42,183.69,184.24,11299.0
2021-02-23 13:20:00,184.31,184.8,184.26,184.53,9944.0,184.31,184.8,184.26,184.53,9944.0
2021-02-23 13:30:00,184.53,184.58,184.25,184.44,7428.0,184.53,184.58,184.25,184.44,7428.0
2021-02-23 13:40:00,184.45,184.45,183.85,183.9,12711.0,184.45,184.45,183.85,183.9,12711.0
2021-02-23 13:50:00,183.88,184.51,183.66,184.41,9578.0,183.88,184.51,183.66,184.41,9578.0
2021-02-23 14:00:00,184.33,184.95,184.21,184.81,8393.0,184.33,184.95,184.21,184.81,8393.0
2021-02-23 14:10:00,184.74,185.05,184.66,184.85,8208.0,184.74,185.05,184.66,184.85,8208.0
2021-02-23 14:20:00,184.85,185.28,184.75,185.14,42535.0,184.85,185.28,184.75,185.14,42535.0
2021-02-23 14:30:00,185.14,185.14,184.55,184.64,13599.0,185.14,185.14,184.55,184.64,13599.0
2021-02-23 14:40:00,184.7,184.81,184.55,184.7,27765.0,184.7,184.81,184.55,184.7,27765.0
2021-02-23 14:50:00,184.65,185.13,184.65,185.09,18677.0,184.65,185.13,184.65,185.09,18677.0
2021-02-23 15:00:00,185.1,186.14,185.1,186.12,10832.0,185.1,186.14,185.1,186.12,10832.0
2021-02-23 15:10:00,186.15,186.33,185.91,186.09,29328.0,186.15,186.33,185.91,186.09,29328.0
2021-02-23 15:20:00,186.01,186.88,185.9,186.88,48014.0,186.01,186.88,185.9,186.88,48014.0
2021-02-23 15:30:00,186.97,187.14,186.61,186.75,14072.0,186.97,187.14,186.61,186.75,14072.0
2021-02-23 15:40:00,186.75,186.91,186.51,186.7,17768.0,186.75,186.91,186.51,186.7,17768.0
2021-02-23 15:50:00,186.7,186.7,185.94,186.0,58664.0,186.7,186.7,185.94,186.0,58664.0
2021-02-24 09:30:00,184.55,184.82,182.38,184.33,65218.0,184.55,184.82,182.38,184.33,65218.0
2021-02-24 09:40:00,184.3,184.7,183.36,183.89,34132.0,184.3,184.7,183.36,183.89,34132.0
2021-02-24 09:50:00,183.98,184.77,183.64,184.0,40729.0,183.98,184.77,183.64,184.0,40729.0
2021-02-24 10:00:00,183.69,184.47,183.23,183.78,30784.0,183.69,184.47,183.23,183.78,30784.0
2021-02-24 10:10:00,183.7,184.29,182.38,184.2,44805.0,183.7,184.29,182.38,184.2,44805.0
2021-02-24 10:20:00,184.06,185.1,183.84,184.56,28015.0,184.06,185.1,183.84,184.56,28015.0
2021-02-24 10:30:00,184.56,184.71,183.39,183.48,14982.0,184.56,184.71,183.39,183.48,14982.0
2021-02-24 10:40:00,183.5,183.9,183.34,183.9,16238.0,183.5,183.9,183.34,183.9,16238.0
2021-02-24 10:50:00,183.73,184.3,183.34,184.21,22835.0,183.73,184.3,183.34,184.21,22835.0
2021-02-24 11:00:00,184.18,184.78,184.17,184.78,15641.0,184.18,184.78,184.17,184.78,15641.0
2021-02-24 11:10:00,184.83,185.08,184.69,184.98,9723.0,184.83,185.08,184.69,184.98,9723.0
2021-02-24 11:20:00,184.92,185.46,184.86,185.07,9715.0,184.92,185.46,184.86,185.07,9715.0
2021-02-24 11:30:00,185.21,185.25,184.56,184.56,10103.0,185.21,185.25,184.56,184.56,10103.0
2021-02-24 11:40:00,184.56,184.66,183.86,184.44,18807.0,184.56,184.66,183.86,184.44,18807.0
2021-02-24 11:50:00,184.41,184.57,184.33,184.33,6357.0,184.41,184.57,184.33,184.33,6357.0
2021-02-24 12:00:00,184.45,184.79,184.42,184.59,10765.0,184.45,184.79,184.42,184.59,10765.0
2021-02-24 12:10:00,184.64,184.92,184.57,184.78,12392.0,184.64,184.92,184.57,184.78,12392.0
2021-02-24 12:20:00,184.67,184.83,184.22,184.71,17260.0,184.67,184.83,184.22,184.71,17260.0
2021-02-24 12:30:00,184.74,185.35,184.6,185.34,6997.0,184.74,185.35,184.6,185.34,6997.0
2021-02-24 12:40:00,185.44,185.69,185.36,185.42,9019.0,185.44,185.69,185.36,185.42,9019.0
2021-02-24 12:50:00,185.43,185.84,185.38,185.84,18172.0,185.43,185.84,185.38,185.84,18172.0
2021-02-24 13:00:00,185.82,186.11,185.58,186.11,10089.0,185.82,186.11,185.58,186.11,10089.0
2021-02-24 13:10:00,186.11,186.54,186.08,186.54,11673.0,186.11,186.54,186.08,186.54,11673.0
2021-02-24 13:20:00,186.55,186.6,186.36,186.36,13061.0,186.55,186.6,186.36,186.36,13061.0
2021-02-24 13:30:00,186.34,186.72,186.33,186.55,11374.0,186.34,186.72,186.33,186.55,11374.0
2021-02-24 13:40:00,186.5,186.75,186.25,186.44,14371.0,186.5,186.75,186.25,186.44,14371.0
2021-02-24 13:50:00,186.52,186.67,186.34,186.41,9044.0,186.52,186.67,186.34,186.41,9044.0
2021-02-24 14:00:00,186.46,186.53,186.04,186.16,5926.0,186.46,186.53,186.04,186.16,5926.0
2021-02-24 14:10:00,186.19,186.32,185.88,186.15,7517.0,186.19,186.32,185.88,186.15,7517.0
2021-02-24 14:20:00,186.23,186.43,186.1,186.36,8332.0,186.23,186.43,186.1,186.36,8332.0
2021-02-24 14:30:00,186.41,186.66,186.27,186.64,6876.0,186.41,186.66,186.27,186.64,6876.0
2021-02-24 14:40:00,186.63,186.92,186.6,186.72,7173.0,186.63,186.92,186.6,186.72,7173.0
2021-02-24 14:50:00,186.74,187.22,186.66,187.08,11298.0,186.74,187.22,186.66,187.08,11298.0
2021-02-24 15:00:00,187.17,187.43,186.43,186.43,17248.0,187.17,187.43,186.43,186.43,17248.0
2021-02-24 15:10:00,186.43,186.57,186.14,186.16,6749.0,186.43,186.57,186.14,186.16,6749.0
2021-02-24 15:20:00,186.14,186.99,186.0,186.96,19849.0,186.14,186.99,186.0,186.96,19849.0
2021-02-24 15:30:00,186.97,187.43,186.87,187.34,15853.0,186.97,187.43,186.87,187.34,15853.0
2021-02-24 15:40:00,187.24,187.28,186.93,187.16,28297.0,187.24,187.28,186.93,187.16,28297.0
2021-02-24 15:50:00,187.21,187.29,186.79,187.04,48315.0,187.21,187.29,186.79,187.04,48315.0
2021-02-25 09:30:00,186.39,188.5,186.36,188.27,22395.0,186.39,188.5,186.36,188.27,22395.0
2021-02-25 09:40:00,188.27,188.27,186.22,186.22,15135.0,188.27,188.27,186.22,186.22,15135.0
2021-02-25 09:50:00,186.32,187.34,186.0,187.03,10087.0,186.32,187.34,186.0,187.03,10087.0
2021-02-25 10:00:00,187.03,187.3,186.11,186.37,6451.0,187.03,187.3,186.11,186.37,6451.0
2021-02-25 10:10:00,186.38,186.67,185.82,186.52,14039.0,186.38,186.67,185.82,186.52,14039.0
2021-02-25 10:20:00,186.46,187.24,186.44,186.66,16385.0,186.46,187.24,186.44,186.66,16385.0
2021-02-25 10:30:00,186.53,186.82,186.3,186.67,10322.0,186.53,186.82,186.3,186.67,10322.0
2021-02-25 10:40:00,186.58,186.77,185.79,185.97,13992.0,186.58,186.77,185.79,185.97,13992.0
2021-02-25 10:50:00,186.03,186.14,185.63,186.0,13736.0,186.03,186.14,185.63,186.0,13736.0
2021-02-25 11:00:00,186.02,186.89,185.83,186.77,6822.0,186.02,186.89,185.83,186.77,6822.0
2021-02-25 11:10:00,186.81,187.17,186.36,187.17,26068.0,186.81,187.17,186.36,187.17,26068.0
2021-02-25 11:20:00,187.18,187.7,186.43,186.67,10820.0,187.18,187.7,186.43,186.67,10820.0
2021-02-25 11:30:00,186.47,186.47,185.58,185.85,3869.0,186.47,186.47,185.58,185.85,3869.0
2021-02-25 11:40:00,185.9,185.9,184.63,184.91,14626.0,185.9,185.9,184.63,184.91,14626.0
2021-02-25 11:50:00,184.9,185.83,184.67,184.94,16658.0,184.9,185.83,184.67,184.94,16658.0
2021-02-25 12:00:00,184.76,185.45,184.66,185.2,13325.0,184.76,185.45,184.66,185.2,13325.0
2021-02-25 12:10:00,185.09,185.41,184.53,184.91,23077.0,185.09,185.41,184.53,184.91,23077.0
2021-02-25 12:20:00,184.82,185.09,184.4,184.48,15323.0,184.82,185.09,184.4,184.48,15323.0
2021-02-25 12:30:00,184.55,184.55,183.97,184.43,9898.0,184.55,184.55,183.97,184.43,9898.0
2021-02-25 12:40:00,184.4,184.4,183.53,183.63,17024.0,184.4,184.4,183.53,183.63,17024.0
2021-02-25 12:50:00,183.5,183.61,182.5,182.72,13790.0,183.5,183.61,182.5,182.72,13790.0
2021-02-25 13:00:00,182.54,183.58,181.93,183.5,18490.0,182.54,183.58,181.93,183.5,18490.0
2021-02-25 13:10:00,183.5,183.75,183.23,183.64,22424.0,183.5,183.75,183.23,183.64,22424.0
2021-02-25 13:20:00,183.64,183.88,182.97,183.21,14784.0,183.64,183.88,182.97,183.21,14784.0
2021-02-25 13:30:00,183.1,183.77,182.61,183.71,26014.0,183.1,183.77,182.61,183.71,26014.0
2021-02-25 13:40:00,183.7,184.39,183.59,184.3,32683.0,183.7,184.39,183.59,184.3,32683.0
2021-02-25 13:50:00,184.19,184.3,183.8,184.19,22782.0,184.19,184.3,183.8,184.19,22782.0
2021-02-25 14:00:00,184.21,184.94,184.04,184.57,11720.0,184.21,184.94,184.04,184.57,11720.0
2021-02-25 14:10:00,184.56,185.28,184.56,185.22,26068.0,184.56,185.28,184.56,185.22,26068.0
2021-02-25 14:20:00,185.28,185.8,185.01,185.67,17674.0,185.28,185.8,185.01,185.67,17674.0
2021-02-25 14:30:00,185.61,185.81,185.0,185.13,11346.0,185.61,185.81,185.0,185.13,11346.0
2021-02-25 14:40:00,185.14,185.38,184.68,184.78,11774.0,185.14,185.38,184.68,184.78,11774.0
2021-02-25 14:50:00,184.85,184.95,184.51,184.82,9333.0,184.85,184.95,184.51,184.82,9333.0
2021-02-25 15:00:00,184.81,185.0,184.26,184.35,9175.0,184.81,185.0,184.26,184.35,9175.0
2021-02-25 15:10:00,184.4,184.85,184.33,184.66,32454.0,184.4,184.85,184.33,184.66,32454.0
2021-02-25 15:20:00,184.67,185.02,184.37,184.84,26089.0,184.67,185.02,184.37,184.84,26089.0
2021-02-25 15:30:00,184.7,185.01,183.27,183.69,29415.0,184.7,185.01,183.27,183.69,29415.0
2021-02-25 15:40:00,183.71,185.11,183.39,184.98,40842.0,183.71,185.11,183.39,184.98,40842.0
2021-02-25 15:50:00,184.89,185.46,184.4,184.68,90995.0,184.89,185.46,184.4,184.68,90995.0
2021-02-26 09:30:00,185.5,186.99,185.11,186.19,28656.0,185.5,186.99,185.11,186.19,28656.0
2021-02-26 09:40:00,186.29,186.58,184.52,184.96,19921.0,186.29,186.58,184.52,184.96,19921.0
2021-02-26 09:50:00,184.96,185.08,183.68,184.0,23770.0,184.96,185.08,183.68,184.0,23770.0
2021-02-26 10:00:00,183.87,184.23,183.18,183.25,23841.0,183.87,184.23,183.18,183.25,23841.0
2021-02-26 10:10:00,183.23,183.53,182.38,183.53,16283.0,183.23,183.53,182.38,183.53,16283.0
2021-02-26 10:20:00,183.57,183.9,182.41,182.62,34786.0,183.57,183.9,182.41,182.62,34786.0
2021-02-26 10:30:00,182.6,183.96,182.59,183.81,11660.0,182.6,183.96,182.59,183.81,11660.0
2021-02-26 10:40:00,183.82,184.6,183.57,184.52,10583.0,183.82,184.6,183.57,184.52,10583.0
2021-02-26 10:50:00,184.33,185.34,184.18,185.19,6748.0,184.33,185.34,184.18,185.19,6748.0
2021-02-26 11:00:00,185.17,185.95,185.07,185.68,10380.0,185.17,185.95,185.07,185.68,10380.0
2021-02-26 11:10:00,185.65,185.65,184.5,184.73,8978.0,185.65,185.65,184.5,184.73,8978.0
2021-02-26 11:20:00,184.5,184.67,184.13,184.64,8657.0,184.5,184.67,184.13,184.64,8657.0
2021-02-26 11:30:00,184.8,185.8,184.8,185.8,5422.0,184.8,185.8,184.8,185.8,5422.0
2021-02-26 11:40:00,185.92,186.04,185.56,185.99,9426.0,185.92,186.04,185.56,185.99,9426.0
2021-02-26 11:50:00,185.99,186.25,185.79,186.14,9244.0,185.99,186.25,185.79,186.14,9244.0
2021-02-26 12:00:00,186.26,186.88,185.88,186.88,12537.0,186.26,186.88,185.88,186.88,12537.0
2021-02-26 12:10:00,186.83,186.88,186.39,186.62,10838.0,186.83,186.88,186.39,186.62,10838.0
2021-02-26 12:20:00,186.59,186.59,186.02,186.12,9635.0,186.59,186.59,186.02,186.12,9635.0
2021-02-26 12:30:00,186.21,186.65,185.64,185.64,19072.0,186.21,186.65,185.64,185.64,19072.0
2021-02-26 12:40:00,185.72,185.9,185.36,185.61,5830.0,185.72,185.9,185.36,185.61,5830.0
2021-02-26 12:50:00,185.52,185.81,185.13,185.24,4500.0,185.52,185.81,185.13,185.24,4500.0
2021-02-26 13:00:00,185.05,185.08,184.56,185.08,6383.0,185.05,185.08,184.56,185.08,6383.0
2021-02-26 13:10:00,185.03,185.22,185.01,185.18,4588.0,185.03,185.22,185.01,185.18,4588.0
2021-02-26 13:20:00,185.22,185.64,185.21,185.4,5264.0,185.22,185.64,185.21,185.4,5264.0
2021-02-26 13:30:00,185.45,185.53,184.56,184.67,5956.0,185.45,185.53,184.56,184.67,5956.0
2021-02-26 13:40:00,184.58,185.04,184.12,184.19,7138.0,184.58,185.04,184.12,184.19,7138.0
2021-02-26 13:50:00,184.31,184.36,184.0,184.11,5056.0,184.31,184.36,184.0,184.11,5056.0
2021-02-26 14:00:00,184.1,184.35,183.55,183.75,7136.0,184.1,184.35,183.55,183.75,7136.0
2021-02-26 14:10:00,183.7,184.24,183.46,183.46,6209.0,183.7,184.24,183.46,183.46,6209.0
2021-02-26 14:20:00,183.34,183.72,183.28,183.68,11510.0,183.34,183.72,183.28,183.68,11510.0
2021-02-26 14:30:00,183.63,184.22,183.5,184.22,6816.0,183.63,184.22,183.5,184.22,6816.0
2021-02-26 14:40:00,184.12,184.47,183.83,184.43,6148.0,184.12,184.47,183.83,184.43,6148.0
2021-02-26 14:50:00,184.39,184.46,184.08,184.08,6892.0,184.39,184.46,184.08,184.08,6892.0
2021-02-26 15:00:00,184.12,184.81,184.12,184.8,5695.0,184.12,184.81,184.12,184.8,5695.0
2021-02-26 15:10:00,184.71,184.79,184.3,184.61,6107.0,184.71,184.79,184.3,184.61,6107.0
2021-02-26 15:20:00,184.64,184.79,184.03,184.03,20968.0,184.64,184.79,184.03,184.03,20968.0
2021-02-26 15:30:00,183.95,184.49,183.87,184.45,18773.0,183.95,184.49,183.87,184.45,18773.0
2021-02-26 15:40:00,184.45,185.17,184.32,185.09,35671.0,184.45,185.17,184.32,185.09,35671.0
2021-02-26 15:50:00,185.01,185.7,184.25,184.25,217763.0,185.01,185.7,184.25,184.25,217763.0
2021-03-01 09:30:00,186.16,188.21,185.96,187.81,43294.0,186.16,188.21,185.96,187.81,43294.0
2021-03-01 09:40:00,187.81,188.16,187.11,187.59,18594.0,187.81,188.16,187.11,187.59,18594.0
2021-03-01 09:50:00,187.7,187.72,186.35,186.35,12927.0,187.7,187.72,186.35,186.35,12927.0
2021-03-01 10:00:00,186.62,186.98,185.17,185.41,12181.0,186.62,186.98,185.17,185.41,12181.0
2021-03-01 10:10:00,185.58,185.96,185.32,185.76,6678.0,185.58,185.96,185.32,185.76,6678.0
2021-03-01 10:20:00,185.69,186.11,185.57,186.06,10483.0,185.69,186.11,185.57,186.06,10483.0
2021-03-01 10:30:00,186.14,186.17,185.79,185.94,5817.0,186.14,186.17,185.79,185.94,5817.0
2021-03-01 10:40:00,185.95,186.34,185.95,186.09,5461.0,185.95,186.34,185.95,186.09,5461.0
2021-03-01 10:50:00,186.09,186.28,185.5,185.61,5500.0,186.09,186.28,185.5,185.61,5500.0
2021-03-01 11:00:00,185.66,186.33,185.48,186.33,5835.0,185.66,186.33,185.48,186.33,5835.0
2021-03-01 11:10:00,186.28,186.69,186.22,186.69,8306.0,186.28,186.69,186.22,186.69,8306.0
2021-03-01 11:20:00,186.54,186.58,185.87,186.01,5171.0,186.54,186.58,185.87,186.01,5171.0
2021-03-01 11:30:00,186.1,186.1,185.56,185.83,7275.0,186.1,186.1,185.56,185.83,7275.0
2021-03-01 11:40:00,185.92,186.51,185.92,186.51,3493.0,185.92,186.51,185.92,186.51,3493.0
2021-03-01 11:50:00,186.49,186.7,186.34,186.5,4887.0,186.49,186.7,186.34,186.5,4887.0
2021-03-01 12:00:00,186.52,186.76,186.26,186.76,3600.0,186.52,186.76,186.26,186.76,3600.0
2021-03-01 12:10:00,186.72,186.81,186.25,186.48,8216.0,186.72,186.81,186.25,186.48,8216.0
2021-03-01 12:20:00,186.63,186.65,186.4,186.4,2468.0,186.63,186.65,186.4,186.4,2468.0
2021-03-01 12:30:00,186.4,186.91,186.39,186.84,7712.0,186.4,186.91,186.39,186.84,7712.0
2021-03-01 12:40:00,186.92,186.92,186.52,186.69,2703.0,186.92,186.92,186.52,186.69,2703.0
2021-03-01 12:50:00,186.7,186.74,186.16,186.27,5428.0,186.7,186.74,186.16,186.27,5428.0
2021-03-01 13:00:00,186.36,186.69,186.25,186.44,3952.0,186.36,186.69,186.25,186.44,3952.0
2021-03-01 13:10:00,186.5,186.67,186.45,186.55,3442.0,186.5,186.67,186.45,186.55,3442.0
2021-03-01 13:20:00,186.61,186.87,186.54,186.73,6282.0,186.61,186.87,186.54,186.73,6282.0
2021-03-01 13:30:00,186.68,186.83,186.67,186.76,1680.0,186.68,186.83,186.67,186.76,1680.0
2021-03-01 13:40:00,186.9,187.06,186.15,186.73,35366.0,186.9,187.06,186.15,186.73,35366.0
2021-03-01 13:50:00,186.63,187.2,186.62,187.0,4968.0,186.63,187.2,186.62,187.0,4968.0
2021-03-01 14:00:00,187.04,187.47,187.04,187.18,10888.0,187.04,187.47,187.04,187.18,10888.0
2021-03-01 14:10:00,187.2,187.38,187.1,187.38,6597.0,187.2,187.38,187.1,187.38,6597.0
2021-03-01 14:20:00,187.5,187.71,187.36,187.55,6752.0,187.5,187.71,187.36,187.55,6752.0
2021-03-01 14:30:00,187.68,187.76,187.44,187.46,3572.0,187.68,187.76,187.44,187.46,3572.0
2021-03-01 14:40:00,187.58,187.78,187.58,187.71,5073.0,187.58,187.78,187.58,187.71,5073.0
2021-03-01 14:50:00,187.73,187.81,187.6,187.75,5547.0,187.73,187.81,187.6,187.75,5547.0
2021-03-01 15:00:00,187.66,187.94,187.57,187.64,6010.0,187.66,187.94,187.57,187.64,6010.0
2021-03-01 15:10:00,187.69,187.99,187.49,187.62,5738.0,187.69,187.99,187.49,187.62,5738.0
2021-03-01 15:20:00,187.64,187.84,187.49,187.66,6475.0,187.64,187.84,187.49,187.66,6475.0
2021-03-01 15:30:00,187.73,187.8,187.53,187.65,8395.0,187.73,187.8,187.53,187.65,8395.0
2021-03-01 15:40:00,187.65,187.82,187.51,187.56,16179.0,187.65,187.82,187.51,187.56,16179.0
2021-03-01 15:50:00,187.45,187.78,187.22,187.46,45121.0,187.45,187.78,187.22,187.46,45121.0
2021-03-02 09:30:00,188.35,188.62,187.37,187.64,31349.0,188.35,188.62,187.37,187.64,31349.0
2021-03-02 09:40:00,187.55,187.65,186.6,186.78,12541.0,187.55,187.65,186.6,186.78,12541.0
2021-03-02 09:50:00,187.1,187.73,186.91,187.53,7105.0,187.1,187.73,186.91,187.53,7105.0
2021-03-02 10:00:00,187.39,187.77,187.28,187.66,9955.0,187.39,187.77,187.28,187.66,9955.0
2021-03-02 10:10:00,187.65,187.77,186.89,186.96,11310.0,187.65,187.77,186.89,186.96,11310.0
2021-03-02 10:20:00,186.9,187.3,186.4,186.42,7193.0,186.9,187.3,186.4,186.42,7193.0
2021-03-02 10:30:00,186.31,187.08,186.31,186.61,6017.0,186.31,187.08,186.31,186.61,6017.0
2021-03-02 10:40:00,186.68,187.25,186.56,187.25,8390.0,186.68,187.25,186.56,187.25,8390.0
2021-03-02 10:50:00,187.2,187.41,186.79,187.41,3583.0,187.2,187.41,186.79,187.41,3583.0
2021-03-02 11:00:00,187.37,187.88,186.92,187.88,6501.0,187.37,187.88,186.92,187.88,6501.0
2021-03-02 11:10:00,187.65,187.67,186.92,187.1,4783.0,187.65,187.67,186.92,187.1,4783.0
2021-03-02 11:20:00,187.21,187.6,186.86,187.6,3907.0,187.21,187.6,186.86,187.6,3907.0
2021-03-02 11:30:00,187.61,187.61,187.17,187.37,3500.0,187.61,187.61,187.17,187.37,3500.0
2021-03-02 11:40:00,187.29,187.83,187.09,187.79,4124.0,187.29,187.83,187.09,187.79,4124.0
2021-03-02 11:50:00,187.64,187.86,187.43,187.83,8761.0,187.64,187.86,187.43,187.83,8761.0
2021-03-02 12:00:00,187.68,188.61,187.61,188.5,25804.0,187.68,188.61,187.61,188.5,25804.0
2021-03-02 12:10:00,188.36,189.22,188.13,188.96,22558.0,188.36,189.22,188.13,188.96,22558.0
2021-03-02 12:20:00,189.03,189.24,188.93,188.97,10442.0,189.03,189.24,188.93,188.97,10442.0
2021-03-02 12:30:00,188.96,189.64,188.91,189.56,11392.0,188.96,189.64,188.91,189.56,11392.0
2021-03-02 12:40:00,189.71,189.77,189.53,189.65,16806.0,189.71,189.77,189.53,189.65,16806.0
2021-03-02 12:50:00,189.65,189.7,189.02,189.02,75266.0,189.65,189.7,189.02,189.02,75266.0
2021-03-02 13:00:00,189.15,189.47,188.87,189.39,58645.0,189.15,189.47,188.87,189.39,58645.0
2021-03-02 13:10:00,189.4,190.17,189.4,190.08,12062.0,189.4,190.17,189.4,190.08,12062.0
2021-03-02 13:20:00,189.98,190.13,189.5,190.03,11231.0,189.98,190.13,189.5,190.03,11231.0
2021-03-02 13:30:00,190.29,190.57,190.11,190.57,8710.0,190.29,190.57,190.11,190.57,8710.0
2021-03-02 13:40:00,190.32,190.81,190.13,190.71,17818.0,190.32,190.81,190.13,190.71,17818.0
2021-03-02 13:50:00,190.61,190.7,190.23,190.3,36341.0,190.61,190.7,190.23,190.3,36341.0
2021-03-02 14:00:00,190.42,190.48,189.79,189.8,19932.0,190.42,190.48,189.79,189.8,19932.0
2021-03-02 14:10:00,189.82,189.92,189.7,189.77,10278.0,189.82,189.92,189.7,189.77,10278.0
2021-03-02 14:20:00,189.74,189.97,189.5,189.59,18120.0,189.74,189.97,189.5,189.59,18120.0
2021-03-02 14:30:00,189.56,189.79,189.5,189.79,10426.0,189.56,189.79,189.5,189.79,10426.0
2021-03-02 14:40:00,189.78,190.04,189.71,189.92,19176.0,189.78,190.04,189.71,189.92,19176.0
2021-03-02 14:50:00,189.92,190.22,189.86,190.19,10363.0,189.92,190.22,189.86,190.19,10363.0
2021-03-02 15:00:00,190.25,190.45,190.1,190.26,10687.0,190.25,190.45,190.1,190.26,10687.0
2021-03-02 15:10:00,190.27,190.41,189.78,189.78,31675.0,190.27,190.41,189.78,189.78,31675.0
2021-03-02 15:20:00,189.65,189.79,189.0,189.0,11910.0,189.65,189.79,189.0,189.0,11910.0
2021-03-02 15:30:00,189.0,189.42,188.5,188.65,18379.0,189.0,189.42,188.5,188.65,18379.0
2021-03-02 15:40:00,188.62,188.95,188.43,188.74,23912.0,188.62,188.95,188.43,188.74,23912.0
2021-03-02 15:50:00,188.64,188.71,188.09,188.18,82998.0,188.64,188.71,188.09,188.18,82998.0
2021-03-03 09:30:00,188.2,188.2,186.5,186.8,24052.0,188.2,188.2,186.5,186.8,24052.0
2021-03-03 09:40:00,186.96,187.09,185.8,185.92,48263.0,186.96,187.09,185.8,185.92,48263.0
2021-03-03 09:50:00,186.09,186.42,185.14,185.16,14940.0,186.09,186.42,185.14,185.16,14940.0
2021-03-03 10:00:00,185.15,185.44,184.1,184.86,29227.0,185.15,185.44,184.1,184.86,29227.0
2021-03-03 10:10:00,184.84,184.85,183.89,184.13,50285.0,184.84,184.85,183.89,184.13,50285.0
2021-03-03 10:20:00,184.14,184.44,183.47,183.63,16328.0,184.14,184.44,183.47,183.63,16328.0
2021-03-03 10:30:00,183.53,184.15,183.25,183.43,7742.0,183.53,184.15,183.25,183.43,7742.0
2021-03-03 10:40:00,183.25,183.68,182.8,183.62,8218.0,183.25,183.68,182.8,183.62,8218.0
2021-03-03 10:50:00,183.72,183.93,183.36,183.93,7108.0,183.72,183.93,183.36,183.93,7108.0
2021-03-03 11:00:00,184.03,184.69,184.03,184.36,5706.0,184.03,184.69,184.03,184.36,5706.0
2021-03-03 11:10:00,184.37,184.61,183.73,184.36,12544.0,184.37,184.61,183.73,184.36,12544.0
2021-03-03 11:20:00,184.28,184.59,184.16,184.53,3874.0,184.28,184.59,184.16,184.53,3874.0
2021-03-03 11:30:00,184.6,184.61,184.16,184.2,2527.0,184.6,184.61,184.16,184.2,2527.0
2021-03-03 11:40:00,184.18,184.18,183.73,183.75,3618.0,184.18,184.18,183.73,183.75,3618.0
2021-03-03 11:50:00,183.74,184.2,183.28,183.28,4832.0,183.74,184.2,183.28,183.28,4832.0
2021-03-03 12:00:00,183.33,183.5,182.99,183.0,2505.0,183.33,183.5,182.99,183.0,2505.0
2021-03-03 12:10:00,182.87,182.97,182.45,182.5,3609.0,182.87,182.97,182.45,182.5,3609.0
2021-03-03 12:20:00,182.41,182.74,182.01,182.18,6017.0,182.41,182.74,182.01,182.18,6017.0
2021-03-03 12:30:00,182.22,182.32,181.73,181.73,11571.0,182.22,182.32,181.73,181.73,11571.0
2021-03-03 12:40:00,181.8,181.88,181.46,181.61,4253.0,181.8,181.88,181.46,181.61,4253.0
2021-03-03 12:50:00,181.59,181.93,181.17,181.19,7056.0,181.59,181.93,181.17,181.19,7056.0
2021-03-03 13:00:00,181.22,181.24,180.4,180.4,13265.0,181.22,181.24,180.4,180.4,13265.0
2021-03-03 13:10:00,180.38,180.81,180.24,180.74,10057.0,180.38,180.81,180.24,180.74,10057.0
2021-03-03 13:20:00,180.81,181.24,180.72,180.95,6125.0,180.81,181.24,180.72,180.95,6125.0
2021-03-03 13:30:00,180.86,181.25,180.74,181.08,6557.0,180.86,181.25,180.74,181.08,6557.0
2021-03-03 13:40:00,181.0,181.0,180.4,180.41,7501.0,181.0,181.0,180.4,180.41,7501.0
2021-03-03 13:50:00,180.55,180.73,180.3,180.53,8637.0,180.55,180.73,180.3,180.53,8637.0
2021-03-03 14:00:00,180.69,180.77,180.3,180.31,6796.0,180.69,180.77,180.3,180.31,6796.0
2021-03-03 14:10:00,180.31,180.6,179.84,179.98,13660.0,180.31,180.6,179.84,179.98,13660.0
2021-03-03 14:20:00,180.12,180.28,179.44,179.74,7096.0,180.12,180.28,179.44,179.74,7096.0
2021-03-03 14:30:00,179.7,180.42,179.11,180.41,11393.0,179.7,180.42,179.11,180.41,11393.0
2021-03-03 14:40:00,180.4,180.64,179.57,179.8,12454.0,180.4,180.64,179.57,179.8,12454.0
2021-03-03 14:50:00,179.84,180.54,179.79,180.31,5765.0,179.84,180.54,179.79,180.31,5765.0
2021-03-03 15:00:00,180.35,180.37,180.04,180.24,8682.0,180.35,180.37,180.04,180.24,8682.0
2021-03-03 15:10:00,180.29,180.86,180.11,180.35,20069.0,180.29,180.86,180.11,180.35,20069.0
2021-03-03 15:20:00,180.24,180.24,179.68,179.85,12239.0,180.24,180.24,179.68,179.85,12239.0
2021-03-03 15:30:00,179.84,180.03,179.28,179.58,19959.0,179.84,180.03,179.28,179.58,19959.0
2021-03-03 15:40:00,179.53,180.24,179.32,180.2,27400.0,179.53,180.24,179.32,180.2,27400.0
2021-03-03 15:50:00,180.17,180.39,179.84,180.11,59607.0,180.17,180.39,179.84,180.11,59607.0
2021-03-04 09:30:00,178.98,180.72,178.95,180.0,36980.0,178.98,180.72,178.95,180.0,36980.0
2021-03-04 09:40:00,180.04,180.04,177.69,177.76,19788.0,180.04,180.04,177.69,177.76,19788.0
2021-03-04 09:50:00,177.78,178.14,176.4,176.76,15170.0,177.78,178.14,176.4,176.76,15170.0
2021-03-04 10:00:00,176.71,176.97,174.44,174.84,38664.0,176.71,176.97,174.44,174.84,38664.0
2021-03-04 10:10:00,174.97,175.07,174.2,174.24,55357.0,174.97,175.07,174.2,174.24,55357.0
2021-03-04 10:20:00,174.23,176.0,174.23,175.89,19960.0,174.23,176.0,174.23,175.89,19960.0
2021-03-04 10:30:00,175.69,176.68,175.68,176.5,10295.0,175.69,176.68,175.68,176.5,10295.0
2021-03-04 10:40:00,176.63,177.22,176.26,176.65,22045.0,176.63,177.22,176.26,176.65,22045.0
2021-03-04 10:50:00,176.93,177.2,175.98,176.33,17992.0,176.93,177.2,175.98,176.33,17992.0
2021-03-04 11:00:00,176.34,176.98,176.24,176.46,17296.0,176.34,176.98,176.24,176.46,17296.0
2021-03-04 11:10:00,176.41,177.09,175.99,176.87,13424.0,176.41,177.09,175.99,176.87,13424.0
2021-03-04 11:20:00,176.73,177.21,176.0,176.27,12021.0,176.73,177.21,176.0,176.27,12021.0
2021-03-04 11:30:00,176.24,177.28,176.16,177.25,10404.0,176.24,177.28,176.16,177.25,10404.0
2021-03-04 11:40:00,177.38,178.04,177.38,177.92,7868.0,177.38,178.04,177.38,177.92,7868.0
2021-03-04 11:50:00,177.8,178.16,177.62,177.71,7657.0,177.8,178.16,177.62,177.71,7657.0
2021-03-04 12:00:00,177.79,177.94,177.32,177.76,7035.0,177.79,177.94,177.32,177.76,7035.0
2021-03-04 12:10:00,177.62,177.62,176.43,176.59,18094.0,177.62,177.62,176.43,176.59,18094.0
2021-03-04 12:20:00,176.72,176.76,174.12,174.67,24675.0,176.72,176.76,174.12,174.67,24675.0
2021-03-04 12:30:00,174.58,174.67,173.7,174.33,19405.0,174.58,174.67,173.7,174.33,19405.0
2021-03-04 12:40:00,174.32,174.63,173.05,173.23,22423.0,174.32,174.63,173.05,173.23,22423.0
2021-03-04 12:50:00,173.33,173.49,171.53,172.06,37929.0,173.33,173.49,171.53,172.06,37929.0
2021-03-04 13:00:00,171.93,173.05,171.82,172.27,48996.0,171.93,173.05,171.82,172.27,48996.0
2021-03-04 13:10:00,172.56,172.56,171.61,171.93,38882.0,172.56,172.56,171.61,171.93,38882.0
2021-03-04 13:20:00,171.8,172.09,171.19,172.09,18766.0,171.8,172.09,171.19,172.09,18766.0
2021-03-04 13:30:00,171.95,172.44,171.52,172.11,24751.0,171.95,172.44,171.52,172.11,24751.0
2021-03-04 13:40:00,172.21,172.54,171.75,171.75,34183.0,172.21,172.54,171.75,171.75,34183.0
2021-03-04 13:50:00,171.72,171.72,170.28,170.41,20431.0,171.72,171.72,170.28,170.41,20431.0
2021-03-04 14:00:00,170.54,171.9,170.28,171.76,43402.0,170.54,171.9,170.28,171.76,43402.0
2021-03-04 14:10:00,171.63,171.86,171.02,171.28,11711.0,171.63,171.86,171.02,171.28,11711.0
2021-03-04 14:20:00,171.4,173.39,171.4,173.09,26692.0,171.4,173.39,171.4,173.09,26692.0
2021-03-04 14:30:00,173.18,173.48,172.79,172.99,14360.0,173.18,173.48,172.79,172.99,14360.0
2021-03-04 14:40:00,173.13,174.41,172.99,173.92,9652.0,173.13,174.41,172.99,173.92,9652.0
2021-03-04 14:50:00,173.96,174.54,173.55,174.35,18917.0,173.96,174.54,173.55,174.35,18917.0
2021-03-04 15:00:00,174.4,174.51,173.91,173.99,24915.0,174.4,174.51,173.91,173.99,24915.0
2021-03-04 15:10:00,173.98,174.01,173.45,173.74,17223.0,173.98,174.01,173.45,173.74,17223.0
2021-03-04 15:20:00,173.66,174.34,173.39,174.03,13948.0,173.66,174.34,173.39,174.03,13948.0
2021-03-04 15:30:00,173.99,174.36,173.21,173.5,15741.0,173.99,174.36,173.21,173.5,15741.0
2021-03-04 15:40:00,173.44,174.04,173.16,173.45,27539.0,173.44,174.04,173.16,173.45,27539.0
2021-03-04 15:50:00,173.57,174.05,173.2,174.04,65507.0,173.57,174.05,173.2,174.04,65507.0
2021-03-05 09:30:00,173.66,173.84,169.69,169.73,60925.0,173.66,173.84,169.69,169.73,60925.0
2021-03-05 09:40:00,169.94,172.2,169.59,171.45,54835.0,169.94,172.2,169.59,171.45,54835.0
2021-03-05 09:50:00,171.27,171.48,169.87,171.09,46751.0,171.27,171.48,169.87,171.09,46751.0
2021-03-05 10:00:00,171.02,171.96,170.62,171.03,44097.0,171.02,171.96,170.62,171.03,44097.0
2021-03-05 10:10:00,171.03,171.17,169.81,170.38,23285.0,171.03,171.17,169.81,170.38,23285.0
2021-03-05 10:20:00,170.39,170.67,169.54,169.66,21998.0,170.39,170.67,169.54,169.66,21998.0
2021-03-05 10:30:00,169.96,170.22,169.35,169.88,27212.0,169.96,170.22,169.35,169.88,27212.0
2021-03-05 10:40:00,169.61,170.36,169.13,170.22,19473.0,169.61,170.36,169.13,170.22,19473.0
2021-03-05 10:50:00,170.18,171.17,169.97,170.27,13627.0,170.18,171.17,169.97,170.27,13627.0
2021-03-05 11:00:00,170.16,170.97,169.57,169.57,15414.0,170.16,170.97,169.57,169.57,15414.0
2021-03-05 11:10:00,169.55,170.14,169.01,169.13,21539.0,169.55,170.14,169.01,169.13,21539.0
2021-03-05 11:20:00,169.22,169.38,168.34,169.03,20749.0,169.22,169.38,168.34,169.03,20749.0
2021-03-05 11:30:00,169.13,170.19,169.03,170.14,19464.0,169.13,170.19,169.03,170.14,19464.0
2021-03-05 11:40:00,170.01,170.04,168.86,169.64,48960.0,170.01,170.04,168.86,169.64,48960.0
2021-03-05 11:50:00,169.49,169.88,168.58,169.79,22932.0,169.49,169.88,168.58,169.79,22932.0
2021-03-05 12:00:00,169.44,170.42,169.44,169.66,25946.0,169.44,170.42,169.44,169.66,25946.0
2021-03-05 12:10:00,169.52,170.22,169.31,170.22,11890.0,169.52,170.22,169.31,170.22,11890.0
2021-03-05 12:20:00,170.24,170.98,170.08,170.82,14252.0,170.24,170.98,170.08,170.82,14252.0
2021-03-05 12:30:00,170.72,171.03,170.13,171.0,15516.0,170.72,171.03,170.13,171.0,15516.0
2021-03-05 12:40:00,170.9,171.48,170.77,171.34,18996.0,170.9,171.48,170.77,171.34,18996.0
2021-03-05 12:50:00,171.34,171.59,171.04,171.34,17915.0,171.34,171.59,171.04,171.34,17915.0
2021-03-05 13:00:00,171.23,171.62,170.58,171.62,14133.0,171.23,171.62,170.58,171.62,14133.0
2021-03-05 13:10:00,171.51,172.3,171.04,172.3,18485.0,171.51,172.3,171.04,172.3,18485.0
2021-03-05 13:20:00,172.2,172.48,171.79,172.12,20713.0,172.2,172.48,171.79,172.12,20713.0
2021-03-05 13:30:00,172.32,172.37,171.78,172.05,27077.0,172.32,172.37,171.78,172.05,27077.0
2021-03-05 13:40:00,172.08,172.44,171.8,172.38,20625.0,172.08,172.44,171.8,172.38,20625.0
2021-03-05 13:50:00,172.34,172.34,171.29,171.56,12985.0,172.34,172.34,171.29,171.56,12985.0
2021-03-05 14:00:00,171.78,171.91,169.22,170.27,75904.0,171.78,171.91,169.22,170.27,75904.0
2021-03-05 14:10:00,170.27,170.86,169.72,169.72,15626.0,170.27,170.86,169.72,169.72,15626.0
2021-03-05 14:20:00,169.84,170.16,169.41,170.11,33436.0,169.84,170.16,169.41,170.11,33436.0
2021-03-05 14:30:00,170.11,170.74,170.02,170.36,48877.0,170.11,170.74,170.02,170.36,48877.0
2021-03-05 14:40:00,170.29,170.39,170.0,170.25,29440.0,170.29,170.39,170.0,170.25,29440.0
2021-03-05 14:50:00,170.27,171.4,170.21,171.4,23000.0,170.27,171.4,170.21,171.4,23000.0
2021-03-05 15:00:00,171.39,171.78,171.11,171.16,21219.0,171.39,171.78,171.11,171.16,21219.0
2021-03-05 15:10:00,171.11,171.11,169.67,170.09,94158.0,171.11,171.11,169.67,170.09,94158.0
2021-03-05 15:20:00,170.04,170.59,170.0,170.53,24422.0,170.04,170.59,170.0,170.53,24422.0
2021-03-05 15:30:00,170.59,171.13,170.51,171.09,34417.0,170.59,171.13,170.51,171.09,34417.0
2021-03-05 15:40:00,171.13,171.22,170.6,170.92,63993.0,171.13,171.22,170.6,170.92,63993.0
2021-03-05 15:50:00,170.93,171.24,170.66,170.75,204571.0,170.93,171.24,170.66,170.75,204571.0
2021-03-08 09:30:00,170.01,170.23,167.66,168.59,44826.0,170.01,170.23,167.66,168.59,44826.0
2021-03-08 09:40:00,168.8,169.81,168.49,169.44,35176.0,168.8,169.81,168.49,169.44,35176.0
2021-03-08 09:50:00,169.35,169.52,167.93,168.08,19122.0,169.35,169.52,167.93,168.08,19122.0
2021-03-08 10:00:00,168.34,168.76,167.79,168.61,29613.0,168.34,168.76,167.79,168.61,29613.0
2021-03-08 10:10:00,168.61,169.01,168.17,168.74,18311.0,168.61,169.01,168.17,168.74,18311.0
2021-03-08 10:20:00,168.83,169.28,168.55,169.24,21491.0,168.83,169.28,168.55,169.24,21491.0
2021-03-08 10:30:00,169.2,169.92,168.95,169.68,74855.0,169.2,169.92,168.95,169.68,74855.0
2021-03-08 10:40:00,169.69,170.69,169.59,169.87,63470.0,169.69,170.69,169.59,169.87,63470.0
2021-03-08 10:50:00,169.97,171.02,169.92,170.46,75143.0,169.97,171.02,169.92,170.46,75143.0
2021-03-08 11:00:00,170.59,171.21,170.19,170.21,13826.0,170.59,171.21,170.19,170.21,13826.0
2021-03-08 11:10:00,170.21,170.33,169.19,169.61,25868.0,170.21,170.33,169.19,169.61,25868.0
2021-03-08 11:20:00,169.49,170.07,169.07,169.1,18709.0,169.49,170.07,169.07,169.1,18709.0
2021-03-08 11:30:00,169.22,169.25,168.28,168.38,14627.0,169.22,169.25,168.28,168.38,14627.0
2021-03-08 11:40:00,168.39,168.43,166.71,167.13,42670.0,168.39,168.43,166.71,167.13,42670.0
2021-03-08 11:50:00,167.09,167.16,166.25,166.25,22562.0,167.09,167.16,166.25,166.25,22562.0
2021-03-08 12:00:00,166.39,166.4,165.49,165.65,72260.0,166.39,166.4,165.49,165.65,72260.0
2021-03-08 12:10:00,165.4,165.76,164.72,165.19,42928.0,165.4,165.76,164.72,165.19,42928.0
2021-03-08 12:20:00,165.27,166.32,165.05,166.01,25891.0,165.27,166.32,165.05,166.01,25891.0
2021-03-08 12:30:00,165.9,166.65,165.9,166.39,17766.0,165.9,166.65,165.9,166.39,17766.0
2021-03-08 12:40:00,166.39,166.6,166.29,166.44,19528.0,166.39,166.6,166.29,166.44,19528.0
2021-03-08 12:50:00,166.43,166.74,165.87,165.88,10429.0,166.43,166.74,165.87,165.88,10429.0
2021-03-08 13:00:00,165.96,166.07,165.5,165.5,14172.0,165.96,166.07,165.5,165.5,14172.0
2021-03-08 13:10:00,165.46,165.8,165.32,165.55,18586.0,165.46,165.8,165.32,165.55,18586.0
2021-03-08 13:20:00,165.58,165.69,165.13,165.18,16455.0,165.58,165.69,165.13,165.18,16455.0
2021-03-08 13:30:00,165.1,165.31,164.96,165.08,28561.0,165.1,165.31,164.96,165.08,28561.0
2021-03-08 13:40:00,165.02,165.07,164.34,164.46,26989.0,165.02,165.07,164.34,164.46,26989.0
2021-03-08 13:50:00,164.5,164.5,163.86,164.13,33807.0,164.5,164.5,163.86,164.13,33807.0
2021-03-08 14:00:00,164.03,165.41,163.94,165.41,144218.0,164.03,165.41,163.94,165.41,144218.0
2021-03-08 14:10:00,165.32,165.44,164.43,165.11,108048.0,165.32,165.44,164.43,165.11,108048.0
2021-03-08 14:20:00,165.1,165.68,165.04,165.41,12549.0,165.1,165.68,165.04,165.41,12549.0
2021-03-08 14:30:00,165.42,165.51,164.44,164.44,19212.0,165.42,165.51,164.44,164.44,19212.0
2021-03-08 14:40:00,164.46,164.46,163.4,163.63,27691.0,164.46,164.46,163.4,163.63,27691.0
2021-03-08 14:50:00,163.63,163.7,163.3,163.7,43041.0,163.63,163.7,163.3,163.7,43041.0
2021-03-08 15:00:00,163.64,163.64,162.77,162.92,39774.0,163.64,163.64,162.77,162.92,39774.0
2021-03-08 15:10:00,162.95,163.31,162.72,162.72,33470.0,162.95,163.31,162.72,162.72,33470.0
2021-03-08 15:20:00,162.78,163.42,162.78,162.86,51520.0,162.78,163.42,162.78,162.86,51520.0
2021-03-08 15:30:00,162.87,163.45,162.65,163.26,41210.0,162.87,163.45,162.65,163.26,41210.0
2021-03-08 15:40:00,163.26,163.3,162.1,162.58,85679.0,163.26,163.3,162.1,162.58,85679.0
2021-03-08 15:50:00,162.7,162.74,161.33,161.59,322946.0,162.7,162.74,161.33,161.59,322946.0
2021-03-09 09:30:00,169.0,169.46,166.86,167.45,114819.0,169.0,169.46,166.86,167.45,114819.0
2021-03-09 09:40:00,167.4,167.82,166.67,167.2,78308.0,167.4,167.82,166.67,167.2,78308.0
2021-03-09 09:50:00,167.32,169.25,166.74,169.02,54590.0,167.32,169.25,166.74,169.02,54590.0
2021-03-09 10:00:00,169.25,169.74,168.4,169.39,33332.0,169.25,169.74,168.4,169.39,33332.0
2021-03-09 10:10:00,169.36,169.9,168.96,169.78,24619.0,169.36,169.9,168.96,169.78,24619.0
2021-03-09 10:20:00,169.81,169.89,168.71,169.36,35830.0,169.81,169.89,168.71,169.36,35830.0
2021-03-09 10:30:00,169.35,169.39,168.62,168.83,27880.0,169.35,169.39,168.62,168.83,27880.0
2021-03-09 10:40:00,168.81,168.99,167.46,167.46,33393.0,168.81,168.99,167.46,167.46,33393.0
2021-03-09 10:50:00,167.47,168.17,167.47,168.17,38396.0,167.47,168.17,167.47,168.17,38396.0
2021-03-09 11:00:00,168.16,168.16,167.08,167.79,50662.0,168.16,168.16,167.08,167.79,50662.0
2021-03-09 11:10:00,167.77,167.89,167.46,167.73,28246.0,167.77,167.89,167.46,167.73,28246.0
2021-03-09 11:20:00,167.84,169.1,167.81,169.04,25037.0,167.84,169.1,167.81,169.04,25037.0
2021-03-09 11:30:00,169.08,169.08,168.3,168.58,20301.0,169.08,169.08,168.3,168.58,20301.0
2021-03-09 11:40:00,168.55,169.11,168.23,168.67,21729.0,168.55,169.11,168.23,168.67,21729.0
2021-03-09 11:50:00,168.81,168.95,168.17,168.24,38374.0,168.81,168.95,168.17,168.24,38374.0
2021-03-09 12:00:00,168.3,168.5,168.01,168.28,34823.0,168.3,168.5,168.01,168.28,34823.0
2021-03-09 12:10:00,168.28,169.43,168.14,169.0,36926.0,168.28,169.43,168.14,169.0,36926.0
2021-03-09 12:20:00,168.93,169.48,168.86,168.86,13886.0,168.93,169.48,168.86,168.86,13886.0
2021-03-09 12:30:00,168.99,169.41,168.92,169.03,16887.0,168.99,169.41,168.92,169.03,16887.0
2021-03-09 12:40:00,168.96,169.3,168.37,169.05,29829.0,168.96,169.3,168.37,169.05,29829.0
2021-03-09 12:50:00,168.97,169.04,168.45,168.49,26475.0,168.97,169.04,168.45,168.49,26475.0
2021-03-09 13:00:00,168.53,169.0,168.46,168.92,20598.0,168.53,169.0,168.46,168.92,20598.0
2021-03-09 13:10:00,168.96,169.27,168.5,168.67,23902.0,168.96,169.27,168.5,168.67,23902.0
2021-03-09 13:20:00,168.63,168.75,168.02,168.15,23296.0,168.63,168.75,168.02,168.15,23296.0
2021-03-09 13:30:00,168.11,169.04,167.95,168.8,16813.0,168.11,169.04,167.95,168.8,16813.0
2021-03-09 13:40:00,168.8,168.8,168.01,168.07,23671.0,168.8,168.8,168.01,168.07,23671.0
2021-03-09 13:50:00,168.07,168.39,167.71,168.39,21418.0,168.07,168.39,167.71,168.39,21418.0
2021-03-09 14:00:00,168.45,168.83,168.24,168.41,17007.0,168.45,168.83,168.24,168.41,17007.0
2021-03-09 14:10:00,168.34,168.93,168.32,168.34,12144.0,168.34,168.93,168.32,168.34,12144.0
2021-03-09 14:20:00,168.33,168.63,168.32,168.37,14031.0,168.33,168.63,168.32,168.37,14031.0
2021-03-09 14:30:00,168.42,168.99,168.42,168.93,18130.0,168.42,168.99,168.42,168.93,18130.0
2021-03-09 14:40:00,168.99,169.33,168.81,168.93,13035.0,168.99,169.33,168.81,168.93,13035.0
2021-03-09 14:50:00,168.97,169.08,168.54,168.62,18126.0,168.97,169.08,168.54,168.62,18126.0
2021-03-09 15:00:00,168.62,168.64,168.31,168.34,20942.0,168.62,168.64,168.31,168.34,20942.0
2021-03-09 15:10:00,168.44,168.5,167.84,167.92,22425.0,168.44,168.5,167.84,167.92,22425.0
2021-03-09 15:20:00,167.91,169.02,167.77,168.96,19167.0,167.91,169.02,167.77,168.96,19167.0
2021-03-09 15:30:00,169.02,169.54,168.84,169.17,35197.0,169.02,169.54,168.84,169.17,35197.0
2021-03-09 15:40:00,169.11,169.19,168.64,168.79,36657.0,169.11,169.19,168.64,168.79,36657.0
2021-03-09 15:50:00,168.7,168.99,168.35,168.35,107243.0,168.7,168.99,168.35,168.35,107243.0
2021-03-10 09:30:00,170.34,171.4,169.26,169.37,50316.0,170.34,171.4,169.26,169.37,50316.0
2021-03-10 09:40:00,169.33,169.65,168.69,169.36,40656.0,169.33,169.65,168.69,169.36,40656.0
2021-03-10 09:50:00,169.24,170.17,169.01,169.17,10655.0,169.24,170.17,169.01,169.17,10655.0
2021-03-10 10:00:00,169.25,169.53,168.67,169.21,24620.0,169.25,169.53,168.67,169.21,24620.0
2021-03-10 10:10:00,169.19,169.7,169.06,169.24,11162.0,169.19,169.7,169.06,169.24,11162.0
2021-03-10 10:20:00,169.16,169.28,167.41,167.57,24526.0,169.16,169.28,167.41,167.57,24526.0
2021-03-10 10:30:00,167.6,168.43,167.57,167.87,15970.0,167.6,168.43,167.57,167.87,15970.0
2021-03-10 10:40:00,167.86,168.7,167.43,168.56,9410.0,167.86,168.7,167.43,168.56,9410.0
2021-03-10 10:50:00,168.46,168.69,167.43,168.27,7528.0,168.46,168.69,167.43,168.27,7528.0
2021-03-10 11:00:00,168.43,168.84,167.99,168.05,7505.0,168.43,168.84,167.99,168.05,7505.0
2021-03-10 11:10:00,167.91,168.12,167.58,167.81,21383.0,167.91,168.12,167.58,167.81,21383.0
2021-03-10 11:20:00,167.74,168.1,167.57,168.06,13933.0,167.74,168.1,167.57,168.06,13933.0
2021-03-10 11:30:00,168.09,168.43,167.5,167.7,9772.0,168.09,168.43,167.5,167.7,9772.0
2021-03-10 11:40:00,167.6,167.8,167.09,167.46,6941.0,167.6,167.8,167.09,167.46,6941.0
2021-03-10 11:50:00,167.57,168.15,167.4,167.45,20255.0,167.57,168.15,167.4,167.45,20255.0
2021-03-10 12:00:00,167.37,167.38,167.11,167.31,10923.0,167.37,167.38,167.11,167.31,10923.0
2021-03-10 12:10:00,167.38,167.51,166.82,166.97,11494.0,167.38,167.51,166.82,166.97,11494.0
2021-03-10 12:20:00,166.97,167.07,166.69,166.7,9326.0,166.97,167.07,166.69,166.7,9326.0
2021-03-10 12:30:00,166.77,166.77,165.88,165.88,7775.0,166.77,166.77,165.88,165.88,7775.0
2021-03-10 12:40:00,165.91,167.1,165.9,167.1,5907.0,165.91,167.1,165.9,167.1,5907.0
2021-03-10 12:50:00,166.92,167.05,166.45,166.5,8677.0,166.92,167.05,166.45,166.5,8677.0
2021-03-10 13:00:00,166.43,166.43,165.12,166.0,25719.0,166.43,166.43,165.12,166.0,25719.0
2021-03-10 13:10:00,165.97,166.55,165.89,166.0,7491.0,165.97,166.55,165.89,166.0,7491.0
2021-03-10 13:20:00,165.89,165.99,165.37,165.72,6778.0,165.89,165.99,165.37,165.72,6778.0
2021-03-10 13:30:00,165.81,165.88,164.38,164.7,13343.0,165.81,165.88,164.38,164.7,13343.0
2021-03-10 13:40:00,164.74,165.06,164.03,164.25,11942.0,164.74,165.06,164.03,164.25,11942.0
2021-03-10 13:50:00,164.43,164.43,163.81,164.02,31819.0,164.43,164.43,163.81,164.02,31819.0
2021-03-10 14:00:00,163.95,164.0,163.51,163.67,11304.0,163.95,164.0,163.51,163.67,11304.0
2021-03-10 14:10:00,163.71,164.3,163.71,164.18,19255.0,163.71,164.3,163.71,164.18,19255.0
2021-03-10 14:20:00,164.16,164.18,163.41,163.84,16205.0,164.16,164.18,163.41,163.84,16205.0
2021-03-10 14:30:00,163.74,163.74,163.0,163.08,18074.0,163.74,163.74,163.0,163.08,18074.0
2021-03-10 14:40:00,163.19,164.23,163.1,164.23,14715.0,163.19,164.23,163.1,164.23,14715.0
2021-03-10 14:50:00,164.23,164.35,163.79,164.14,18948.0,164.23,164.35,163.79,164.14,18948.0
2021-03-10 15:00:00,164.17,164.51,164.17,164.47,12227.0,164.17,164.51,164.17,164.47,12227.0
2021-03-10 15:10:00,164.44,164.53,164.15,164.39,20588.0,164.44,164.53,164.15,164.39,20588.0
2021-03-10 15:20:00,164.44,164.95,164.44,164.7,24410.0,164.44,164.95,164.44,164.7,24410.0
2021-03-10 15:30:00,164.78,165.19,164.51,164.95,21508.0,164.78,165.19,164.51,164.95,21508.0
2021-03-10 15:40:00,164.97,165.19,164.73,165.18,21347.0,164.97,165.19,164.73,165.18,21347.0
2021-03-10 15:50:00,165.03,165.09,164.59,164.82,89050.0,165.03,165.09,164.59,164.82,89050.0
2021-03-11 09:30:00,168.94,169.42,167.79,168.54,34098.0,168.94,169.42,167.79,168.54,34098.0
2021-03-11 09:40:00,168.5,168.97,168.1,168.71,15587.0,168.5,168.97,168.1,168.71,15587.0
2021-03-11 09:50:00,168.71,169.49,168.32,169.34,14049.0,168.71,169.49,168.32,169.34,14049.0
2021-03-11 10:00:00,169.5,170.26,169.42,169.8,24726.0,169.5,170.26,169.42,169.8,24726.0
2021-03-11 10:10:00,169.8,170.27,168.74,169.06,33629.0,169.8,170.27,168.74,169.06,33629.0
2021-03-11 10:20:00,169.0,170.0,168.99,169.56,15083.0,169.0,170.0,168.99,169.56,15083.0
2021-03-11 10:30:00,169.55,169.9,169.47,169.5,12055.0,169.55,169.9,169.47,169.5,12055.0
2021-03-11 10:40:00,169.52,169.93,169.0,169.48,15998.0,169.52,169.93,169.0,169.48,15998.0
2021-03-11 10:50:00,169.39,169.73,169.22,169.47,10155.0,169.39,169.73,169.22,169.47,10155.0
2021-03-11 11:00:00,169.93,170.33,169.52,169.52,14008.0,169.93,170.33,169.52,169.52,14008.0
2021-03-11 11:10:00,169.58,170.37,169.48,170.31,13399.0,169.58,170.37,169.48,170.31,13399.0
2021-03-11 11:20:00,170.35,171.24,170.35,171.23,28996.0,170.35,171.24,170.35,171.23,28996.0
2021-03-11 11:30:00,171.23,171.24,170.52,170.52,11932.0,171.23,171.24,170.52,170.52,11932.0
2021-03-11 11:40:00,170.54,171.07,170.45,170.97,14137.0,170.54,171.07,170.45,170.97,14137.0
2021-03-11 11:50:00,170.94,171.06,170.51,170.82,8160.0,170.94,171.06,170.51,170.82,8160.0
2021-03-11 12:00:00,170.73,171.26,170.58,171.2,17454.0,170.73,171.26,170.58,171.2,17454.0
2021-03-11 12:10:00,171.27,171.36,170.73,170.78,8209.0,171.27,171.36,170.73,170.78,8209.0
2021-03-11 12:20:00,170.69,170.9,170.43,170.54,10016.0,170.69,170.9,170.43,170.54,10016.0
2021-03-11 12:30:00,170.6,170.68,170.27,170.43,7025.0,170.6,170.68,170.27,170.43,7025.0
2021-03-11 12:40:00,170.35,170.63,170.26,170.46,10418.0,170.35,170.63,170.26,170.46,10418.0
2021-03-11 12:50:00,170.53,170.6,170.18,170.26,9655.0,170.53,170.6,170.18,170.26,9655.0
2021-03-11 13:00:00,170.22,170.45,170.08,170.23,15228.0,170.22,170.45,170.08,170.23,15228.0
2021-03-11 13:10:00,170.2,170.46,170.12,170.21,7048.0,170.2,170.46,170.12,170.21,7048.0
2021-03-11 13:20:00,170.27,170.45,170.22,170.31,6691.0,170.27,170.45,170.22,170.31,6691.0
2021-03-11 13:30:00,170.37,170.53,170.27,170.42,4888.0,170.37,170.53,170.27,170.42,4888.0
2021-03-11 13:40:00,170.5,170.61,170.29,170.58,10645.0,170.5,170.61,170.29,170.58,10645.0
2021-03-11 13:50:00,170.46,170.66,170.21,170.27,12323.0,170.46,170.66,170.21,170.27,12323.0
2021-03-11 14:00:00,170.38,171.15,170.38,170.9,11720.0,170.38,171.15,170.38,170.9,11720.0
2021-03-11 14:10:00,170.76,171.0,170.64,170.83,10440.0,170.76,171.0,170.64,170.83,10440.0
2021-03-11 14:20:00,170.86,170.99,170.7,170.84,8003.0,170.86,170.99,170.7,170.84,8003.0
2021-03-11 14:30:00,170.78,170.87,170.55,170.55,10468.0,170.78,170.87,170.55,170.55,10468.0
2021-03-11 14:40:00,170.56,170.91,170.47,170.65,13572.0,170.56,170.91,170.47,170.65,13572.0
2021-03-11 14:50:00,170.74,170.84,170.56,170.75,12270.0,170.74,170.84,170.56,170.75,12270.0
2021-03-11 15:00:00,170.84,171.03,170.68,170.97,16675.0,170.84,171.03,170.68,170.97,16675.0
2021-03-11 15:10:00,170.93,171.29,170.86,171.18,12836.0,170.93,171.29,170.86,171.18,12836.0
2021-03-11 15:20:00,171.25,171.48,171.2,171.43,18682.0,171.25,171.48,171.2,171.43,18682.0
2021-03-11 15:30:00,171.4,171.52,170.69,170.72,27176.0,171.4,171.52,170.69,170.72,27176.0
2021-03-11 15:40:00,170.81,170.87,170.49,170.56,20765.0,170.81,170.87,170.49,170.56,20765.0
2021-03-11 15:50:00,170.53,170.78,170.21,170.65,67770.0,170.53,170.78,170.21,170.65,67770.0
2021-03-12 09:30:00,169.14,169.14,166.39,166.5,28019.0,169.14,169.14,166.39,166.5,28019.0
2021-03-12 09:40:00,166.57,168.4,166.57,168.2,10885.0,166.57,168.4,166.57,168.2,10885.0
2021-03-12 09:50:00,168.28,168.95,168.28,168.76,6073.0,168.28,168.95,168.28,168.76,6073.0
2021-03-12 10:00:00,168.74,169.06,168.53,168.76,5934.0,168.74,169.06,168.53,168.76,5934.0
2021-03-12 10:10:00,168.57,168.57,167.74,167.97,8105.0,168.57,168.57,167.74,167.97,8105.0
2021-03-12 10:20:00,167.92,168.2,167.61,167.85,4790.0,167.92,168.2,167.61,167.85,4790.0
2021-03-12 10:30:00,168.04,168.35,167.8,168.16,7613.0,168.04,168.35,167.8,168.16,7613.0
2021-03-12 10:40:00,168.21,168.48,167.96,168.48,11897.0,168.21,168.48,167.96,168.48,11897.0
2021-03-12 10:50:00,168.49,168.58,167.51,167.88,6234.0,168.49,168.58,167.51,167.88,6234.0
2021-03-12 11:00:00,167.98,168.65,167.95,168.62,4721.0,167.98,168.65,167.95,168.62,4721.0
2021-03-12 11:10:00,168.66,168.81,168.54,168.74,6405.0,168.66,168.81,168.54,168.74,6405.0
2021-03-12 11:20:00,168.6,168.92,168.6,168.72,4336.0,168.6,168.92,168.6,168.72,4336.0
2021-03-12 11:30:00,168.89,169.09,168.58,169.01,5181.0,168.89,169.09,168.58,169.01,5181.0
2021-03-12 11:40:00,169.05,169.26,168.94,169.22,10191.0,169.05,169.26,168.94,169.22,10191.0
2021-03-12 11:50:00,169.25,169.31,168.86,169.04,5406.0,169.25,169.31,168.86,169.04,5406.0
2021-03-12 12:00:00,169.14,169.26,168.8,169.18,4822.0,169.14,169.26,168.8,169.18,4822.0
2021-03-12 12:10:00,169.26,169.58,169.21,169.31,8976.0,169.26,169.58,169.21,169.31,8976.0
2021-03-12 12:20:00,169.34,169.34,168.87,169.26,6634.0,169.34,169.34,168.87,169.26,6634.0
2021-03-12 12:30:00,169.26,169.53,169.26,169.44,3458.0,169.26,169.53,169.26,169.44,3458.0
2021-03-12 12:40:00,169.43,169.44,168.92,168.92,6360.0,169.43,169.44,168.92,168.92,6360.0
2021-03-12 12:50:00,168.9,169.01,168.71,168.98,5561.0,168.9,169.01,168.71,168.98,5561.0
2021-03-12 13:00:00,169.07,169.44,168.81,169.44,10653.0,169.07,169.44,168.81,169.44,10653.0
2021-03-12 13:10:00,169.34,169.67,169.34,169.56,7093.0,169.34,169.67,169.34,169.56,7093.0
2021-03-12 13:20:00,169.54,169.78,169.52,169.66,5198.0,169.54,169.78,169.52,169.66,5198.0
2021-03-12 13:30:00,169.66,169.77,169.55,169.62,6293.0,169.66,169.77,169.55,169.62,6293.0
2021-03-12 13:40:00,169.63,170.07,169.58,169.72,6808.0,169.63,170.07,169.58,169.72,6808.0
2021-03-12 13:50:00,169.68,170.03,169.59,169.69,4300.0,169.68,170.03,169.59,169.69,4300.0
2021-03-12 14:00:00,169.71,169.79,169.4,169.58,6043.0,169.71,169.79,169.4,169.58,6043.0
2021-03-12 14:10:00,169.61,169.88,169.61,169.78,2800.0,169.61,169.88,169.61,169.78,2800.0
2021-03-12 14:20:00,169.6,169.69,169.18,169.55,10460.0,169.6,169.69,169.18,169.55,10460.0
2021-03-12 14:30:00,169.56,170.04,169.56,169.75,8930.0,169.56,170.04,169.56,169.75,8930.0
2021-03-12 14:40:00,169.84,170.24,169.8,170.24,7568.0,169.84,170.24,169.8,170.24,7568.0
2021-03-12 14:50:00,170.15,170.15,169.82,169.9,2500.0,170.15,170.15,169.82,169.9,2500.0
2021-03-12 15:00:00,169.93,169.93,169.67,169.75,7873.0,169.93,169.93,169.67,169.75,7873.0
2021-03-12 15:10:00,169.68,169.92,169.54,169.91,7223.0,169.68,169.92,169.54,169.91,7223.0
2021-03-12 15:20:00,169.94,169.96,169.51,169.55,8700.0,169.94,169.96,169.51,169.55,8700.0
2021-03-12 15:30:00,169.57,170.1,169.54,169.96,14199.0,169.57,170.1,169.54,169.96,14199.0
2021-03-12 15:40:00,170.05,170.16,169.86,170.04,17209.0,170.05,170.16,169.86,170.04,17209.0
2021-03-12 15:50:00,169.88,170.64,169.87,170.32,69767.0,169.88,170.64,169.87,170.32,69767.0
2021-03-15 09:30:00,170.35,171.77,169.5,169.75,36347.0,170.35,171.77,169.5,169.75,36347.0
2021-03-15 09:40:00,169.69,170.46,169.05,169.9,14390.0,169.69,170.46,169.05,169.9,14390.0
2021-03-15 09:50:00,170.22,170.57,169.85,169.85,8586.0,170.22,170.57,169.85,169.85,8586.0
2021-03-15 10:00:00,169.89,170.37,169.72,169.72,9095.0,169.89,170.37,169.72,169.72,9095.0
2021-03-15 10:10:00,170.01,170.91,169.95,170.0,8486.0,170.01,170.91,169.95,170.0,8486.0
2021-03-15 10:20:00,169.89,170.0,168.5,168.5,9327.0,169.89,170.0,168.5,168.5,9327.0
2021-03-15 10:30:00,168.47,168.84,168.27,168.47,21041.0,168.47,168.84,168.27,168.47,21041.0
2021-03-15 10:40:00,168.53,169.23,168.53,169.19,11217.0,168.53,169.23,168.53,169.19,11217.0
2021-03-15 10:50:00,169.19,169.56,168.7,169.47,21646.0,169.19,169.56,168.7,169.47,21646.0
2021-03-15 11:00:00,169.42,169.6,169.26,169.35,20561.0,169.42,169.6,169.26,169.35,20561.0
2021-03-15 11:10:00,169.25,169.73,169.16,169.34,7506.0,169.25,169.73,169.16,169.34,7506.0
2021-03-15 11:20:00,169.34,169.34,168.56,169.02,9362.0,169.34,169.34,168.56,169.02,9362.0
2021-03-15 11:30:00,168.93,168.93,167.94,168.11,11326.0,168.93,168.93,167.94,168.11,11326.0
2021-03-15 11:40:00,168.11,168.79,168.11,168.5,7444.0,168.11,168.79,168.11,168.5,7444.0
2021-03-15 11:50:00,168.58,168.79,168.38,168.38,10486.0,168.58,168.79,168.38,168.38,10486.0
2021-03-15 12:00:00,168.4,168.75,168.33,168.5,6524.0,168.4,168.75,168.33,168.5,6524.0
2021-03-15 12:10:00,168.52,168.9,168.52,168.62,3856.0,168.52,168.9,168.52,168.62,3856.0
2021-03-15 12:20:00,168.52,168.84,168.46,168.67,5020.0,168.52,168.84,168.46,168.67,5020.0
2021-03-15 12:30:00,168.53,168.89,168.47,168.79,4434.0,168.53,168.89,168.47,168.79,4434.0
2021-03-15 12:40:00,168.72,168.98,168.52,168.64,2900.0,168.72,168.98,168.52,168.64,2900.0
2021-03-15 12:50:00,168.47,168.47,168.27,168.35,4375.0,168.47,168.47,168.27,168.35,4375.0
2021-03-15 13:00:00,168.53,168.53,168.21,168.25,3976.0,168.53,168.53,168.21,168.25,3976.0
2021-03-15 13:10:00,168.22,168.26,168.01,168.05,9625.0,168.22,168.26,168.01,168.05,9625.0
2021-03-15 13:20:00,168.12,168.23,167.92,168.21,7647.0,168.12,168.23,167.92,168.21,7647.0
2021-03-15 13:30:00,168.16,168.51,168.08,168.43,6016.0,168.16,168.51,168.08,168.43,6016.0
2021-03-15 13:40:00,168.45,168.52,168.37,168.46,5659.0,168.45,168.52,168.37,168.46,5659.0
2021-03-15 13:50:00,168.43,168.43,168.02,168.24,23954.0,168.43,168.43,168.02,168.24,23954.0
2021-03-15 14:00:00,168.28,168.76,168.2,168.58,13818.0,168.28,168.76,168.2,168.58,13818.0
2021-03-15 14:10:00,168.59,168.7,168.29,168.37,9389.0,168.59,168.7,168.29,168.37,9389.0
2021-03-15 14:20:00,168.43,168.55,168.23,168.27,6087.0,168.43,168.55,168.23,168.27,6087.0
2021-03-15 14:30:00,168.28,168.41,168.16,168.32,8751.0,168.28,168.41,168.16,168.32,8751.0
2021-03-15 14:40:00,168.34,168.4,168.06,168.29,24303.0,168.34,168.4,168.06,168.29,24303.0
2021-03-15 14:50:00,168.3,168.62,168.22,168.62,11937.0,168.3,168.62,168.22,168.62,11937.0
2021-03-15 15:00:00,168.58,168.86,168.45,168.71,11124.0,168.58,168.86,168.45,168.71,11124.0
2021-03-15 15:10:00,168.72,168.77,168.46,168.63,12934.0,168.72,168.77,168.46,168.63,12934.0
2021-03-15 15:20:00,168.64,168.71,168.43,168.67,12529.0,168.64,168.71,168.43,168.67,12529.0
2021-03-15 15:30:00,168.66,168.84,168.56,168.74,12845.0,168.66,168.84,168.56,168.74,12845.0
2021-03-15 15:40:00,168.81,168.86,168.5,168.76,17933.0,168.81,168.86,168.5,168.76,17933.0
2021-03-15 15:50:00,168.82,169.37,168.68,169.16,98215.0,168.82,169.37,168.68,169.16,98215.0
2021-03-16 09:30:00,171.5,172.03,169.84,170.16,37189.0,171.5,172.03,169.84,170.16,37189.0
2021-03-16 09:40:00,170.2,171.21,169.75,171.1,28217.0,170.2,171.21,169.75,171.1,28217.0
2021-03-16 09:50:00,171.01,172.22,170.82,172.22,14001.0,171.01,172.22,170.82,172.22,14001.0
2021-03-16 10:00:00,172.04,172.33,171.81,172.17,16345.0,172.04,172.33,171.81,172.17,16345.0
2021-03-16 10:10:00,172.18,172.63,171.8,172.17,6261.0,172.18,172.63,171.8,172.17,6261.0
2021-03-16 10:20:00,172.17,172.91,172.13,172.89,6837.0,172.17,172.91,172.13,172.89,6837.0
2021-03-16 10:30:00,172.88,173.3,172.29,172.61,16890.0,172.88,173.3,172.29,172.61,16890.0
2021-03-16 10:40:00,172.55,172.8,172.36,172.4,9854.0,172.55,172.8,172.36,172.4,9854.0
2021-03-16 10:50:00,172.56,173.47,172.47,173.27,7863.0,172.56,173.47,172.47,173.27,7863.0
2021-03-16 11:00:00,173.17,173.25,172.81,172.99,11144.0,173.17,173.25,172.81,172.99,11144.0
2021-03-16 11:10:00,173.08,173.91,172.97,173.79,21845.0,173.08,173.91,172.97,173.79,21845.0
2021-03-16 11:20:00,173.92,174.19,173.57,173.68,25418.0,173.92,174.19,173.57,173.68,25418.0
2021-03-16 11:30:00,173.8,174.38,173.72,173.9,19962.0,173.8,174.38,173.72,173.9,19962.0
2021-03-16 11:40:00,174.0,174.0,173.45,173.91,12646.0,174.0,174.0,173.45,173.91,12646.0
2021-03-16 11:50:00,173.98,174.15,173.6,173.83,22138.0,173.98,174.15,173.6,173.83,22138.0
2021-03-16 12:00:00,173.91,174.52,173.82,174.09,30393.0,173.91,174.52,173.82,174.09,30393.0
2021-03-16 12:10:00,174.09,174.13,173.5,173.64,22228.0,174.09,174.13,173.5,173.64,22228.0
2021-03-16 12:20:00,173.63,173.82,173.12,173.21,18020.0,173.63,173.82,173.12,173.21,18020.0
2021-03-16 12:30:00,173.25,173.61,172.72,172.79,34774.0,173.25,173.61,172.72,172.79,34774.0
2021-03-16 12:40:00,172.81,173.18,172.72,172.83,19302.0,172.81,173.18,172.72,172.83,19302.0
2021-03-16 12:50:00,172.83,173.09,172.8,172.93,17919.0,172.83,173.09,172.8,172.93,17919.0
2021-03-16 13:00:00,172.98,173.14,172.85,173.05,16825.0,172.98,173.14,172.85,173.05,16825.0
2021-03-16 13:10:00,173.0,173.15,172.9,172.91,26287.0,173.0,173.15,172.9,172.91,26287.0
2021-03-16 13:20:00,172.89,172.94,172.54,172.7,13017.0,172.89,172.94,172.54,172.7,13017.0
2021-03-16 13:30:00,172.66,172.99,172.49,172.66,12447.0,172.66,172.99,172.49,172.66,12447.0
2021-03-16 13:40:00,172.72,173.04,172.67,172.86,27197.0,172.72,173.04,172.67,172.86,27197.0
2021-03-16 13:50:00,172.85,173.0,172.6,172.92,25095.0,172.85,173.0,172.6,172.92,25095.0
2021-03-16 14:00:00,172.8,172.9,172.38,172.62,26153.0,172.8,172.9,172.38,172.62,26153.0
2021-03-16 14:10:00,172.62,172.93,172.58,172.73,21323.0,172.62,172.93,172.58,172.73,21323.0
2021-03-16 14:20:00,172.7,172.7,171.95,172.07,44845.0,172.7,172.7,171.95,172.07,44845.0
2021-03-16 14:30:00,172.09,172.5,171.83,172.07,44582.0,172.09,172.5,171.83,172.07,44582.0
2021-03-16 14:40:00,172.07,172.23,171.56,171.89,55330.0,172.07,172.23,171.56,171.89,55330.0
2021-03-16 14:50:00,171.8,172.29,171.69,171.97,36888.0,171.8,172.29,171.69,171.97,36888.0
2021-03-16 15:00:00,171.92,172.88,171.86,172.79,26618.0,171.92,172.88,171.86,172.79,26618.0
2021-03-16 15:10:00,172.8,173.09,172.67,172.89,33097.0,172.8,173.09,172.67,172.89,33097.0
2021-03-16 15:20:00,172.94,173.34,172.86,173.3,22153.0,172.94,173.34,172.86,173.3,22153.0
2021-03-16 15:30:00,173.32,173.86,173.14,173.65,35982.0,173.32,173.86,173.14,173.65,35982.0
2021-03-16 15:40:00,173.68,173.98,173.62,173.62,51170.0,173.68,173.98,173.62,173.62,51170.0
2021-03-16 15:50:00,173.66,173.85,172.99,173.01,198805.0,173.66,173.85,172.99,173.01,198805.0
2021-03-17 09:30:00,171.45,171.81,168.3,168.52,71213.0,171.45,171.81,168.3,168.52,71213.0
2021-03-17 09:40:00,168.39,168.92,167.97,168.21,38543.0,168.39,168.92,167.97,168.21,38543.0
2021-03-17 09:50:00,168.23,168.65,167.78,168.65,28567.0,168.23,168.65,167.78,168.65,28567.0
2021-03-17 10:00:00,168.87,169.65,168.7,169.56,19174.0,168.87,169.65,168.7,169.56,19174.0
2021-03-17 10:10:00,169.34,169.93,169.03,169.93,7815.0,169.34,169.93,169.03,169.93,7815.0
2021-03-17 10:20:00,169.96,170.13,169.3,169.4,24430.0,169.96,170.13,169.3,169.4,24430.0
2021-03-17 10:30:00,169.3,170.08,169.21,169.21,10295.0,169.3,170.08,169.21,169.21,10295.0
2021-03-17 10:40:00,169.23,169.6,168.68,169.58,14403.0,169.23,169.6,168.68,169.58,14403.0
2021-03-17 10:50:00,169.67,169.81,168.77,169.02,6821.0,169.67,169.81,168.77,169.02,6821.0
2021-03-17 11:00:00,168.91,168.91,167.86,168.21,24615.0,168.91,168.91,167.86,168.21,24615.0
2021-03-17 11:10:00,168.15,168.33,167.95,168.18,10003.0,168.15,168.33,167.95,168.18,10003.0
2021-03-17 11:20:00,168.16,168.35,167.86,168.06,8424.0,168.16,168.35,167.86,168.06,8424.0
2021-03-17 11:30:00,167.9,168.05,167.42,167.44,9722.0,167.9,168.05,167.42,167.44,9722.0
2021-03-17 11:40:00,167.54,167.75,166.85,167.56,10543.0,167.54,167.75,166.85,167.56,10543.0
2021-03-17 11:50:00,167.56,167.56,166.66,166.67,7616.0,167.56,167.56,166.66,166.67,7616.0
2021-03-17 12:00:00,166.51,166.61,166.11,166.34,16913.0,166.51,166.61,166.11,166.34,16913.0
2021-03-17 12:10:00,166.36,166.55,166.2,166.43,8000.0,166.36,166.55,166.2,166.43,8000.0
2021-03-17 12:20:00,166.37,167.1,166.37,166.77,10970.0,166.37,167.1,166.37,166.77,10970.0
2021-03-17 12:30:00,166.81,166.81,166.46,166.52,7425.0,166.81,166.81,166.46,166.52,7425.0
2021-03-17 12:40:00,166.52,166.57,166.15,166.34,13786.0,166.52,166.57,166.15,166.34,13786.0
2021-03-17 12:50:00,166.42,166.54,165.62,165.64,25635.0,166.42,166.54,165.62,165.64,25635.0
2021-03-17 13:00:00,165.73,166.0,165.5,166.0,26563.0,165.73,166.0,165.5,166.0,26563.0
2021-03-17 13:10:00,165.95,167.1,165.94,167.0,22626.0,165.95,167.1,165.94,167.0,22626.0
2021-03-17 13:20:00,166.93,167.11,166.88,166.97,9771.0,166.93,167.11,166.88,166.97,9771.0
2021-03-17 13:30:00,166.97,167.05,166.7,166.92,5299.0,166.97,167.05,166.7,166.92,5299.0
2021-03-17 13:40:00,166.93,167.03,166.63,166.96,23354.0,166.93,167.03,166.63,166.96,23354.0
2021-03-17 13:50:00,167.0,167.01,166.52,166.75,23418.0,167.0,167.01,166.52,166.75,23418.0
2021-03-17 14:00:00,166.88,168.75,166.76,168.24,81789.0,166.88,168.75,166.76,168.24,81789.0
2021-03-17 14:10:00,168.06,168.79,168.06,168.21,32780.0,168.06,168.79,168.06,168.21,32780.0
2021-03-17 14:20:00,168.21,168.37,167.59,167.81,49367.0,168.21,168.37,167.59,167.81,49367.0
2021-03-17 14:30:00,167.8,168.2,167.11,168.06,29391.0,167.8,168.2,167.11,168.06,29391.0
2021-03-17 14:40:00,168.19,169.23,167.89,168.9,33314.0,168.19,169.23,167.89,168.9,33314.0
2021-03-17 14:50:00,168.77,169.06,168.47,169.06,22434.0,168.77,169.06,168.47,169.06,22434.0
2021-03-17 15:00:00,169.2,169.63,169.12,169.52,22397.0,169.2,169.63,169.12,169.52,22397.0
2021-03-17 15:10:00,169.42,169.51,168.75,168.77,16925.0,169.42,169.51,168.75,168.77,16925.0
2021-03-17 15:20:00,168.69,168.69,168.05,168.11,31659.0,168.69,168.69,168.05,168.11,31659.0
2021-03-17 15:30:00,168.09,168.7,168.01,168.01,29507.0,168.09,168.7,168.01,168.01,29507.0
2021-03-17 15:40:00,168.0,168.29,167.7,167.97,32424.0,168.0,168.29,167.7,167.97,32424.0
2021-03-17 15:50:00,167.91,168.93,167.76,168.83,134184.0,167.91,168.93,167.76,168.83,134184.0
2021-03-18 09:30:00,167.89,169.99,167.0,169.58,42456.0,167.89,169.99,167.0,169.58,42456.0
2021-03-18 09:40:00,169.62,169.62,168.35,168.66,25174.0,169.62,169.62,168.35,168.66,25174.0
2021-03-18 09:50:00,168.65,169.51,168.29,169.09,20515.0,168.65,169.51,168.29,169.09,20515.0
2021-03-18 10:00:00,169.0,169.36,167.82,168.3,25304.0,169.0,169.36,167.82,168.3,25304.0
2021-03-18 10:10:00,168.22,168.59,167.99,168.59,10564.0,168.22,168.59,167.99,168.59,10564.0
2021-03-18 10:20:00,168.42,168.79,168.12,168.52,7726.0,168.42,168.79,168.12,168.52,7726.0
2021-03-18 10:30:00,168.47,169.89,167.88,169.5,369445.0,168.47,169.89,167.88,169.5,369445.0
2021-03-18 10:40:00,169.59,169.97,169.09,169.33,83430.0,169.59,169.97,169.09,169.33,83430.0
2021-03-18 10:50:00,169.32,170.43,169.17,170.17,68282.0,169.32,170.43,169.17,170.17,68282.0
2021-03-18 11:00:00,170.0,170.23,169.44,169.71,22664.0,170.0,170.23,169.44,169.71,22664.0
2021-03-18 11:10:00,169.78,169.78,168.98,169.12,27471.0,169.78,169.78,168.98,169.12,27471.0
2021-03-18 11:20:00,169.06,169.4,168.95,169.03,29644.0,169.06,169.4,168.95,169.03,29644.0
2021-03-18 11:30:00,169.08,169.16,168.75,169.0,37355.0,169.08,169.16,168.75,169.0,37355.0
2021-03-18 11:40:00,169.0,169.07,168.75,169.0,12604.0,169.0,169.07,168.75,169.0,12604.0
2021-03-18 11:50:00,169.01,169.05,168.62,168.93,36244.0,169.01,169.05,168.62,168.93,36244.0
2021-03-18 12:00:00,169.01,169.06,168.8,169.03,39143.0,169.01,169.06,168.8,169.03,39143.0
2021-03-18 12:10:00,169.0,169.28,168.78,169.01,52715.0,169.0,169.28,168.78,169.01,52715.0
2021-03-18 12:20:00,169.06,169.14,168.85,168.96,36972.0,169.06,169.14,168.85,168.96,36972.0
2021-03-18 12:30:00,168.86,169.57,168.86,169.51,60018.0,168.86,169.57,168.86,169.51,60018.0
2021-03-18 12:40:00,169.52,169.58,169.37,169.4,18799.0,169.52,169.58,169.37,169.4,18799.0
2021-03-18 12:50:00,169.39,169.43,168.98,169.13,8953.0,169.39,169.43,168.98,169.13,8953.0
2021-03-18 13:00:00,169.08,169.45,169.05,169.09,8655.0,169.08,169.45,169.05,169.09,8655.0
2021-03-18 13:10:00,169.09,169.53,168.92,169.53,27876.0,169.09,169.53,168.92,169.53,27876.0
2021-03-18 13:20:00,169.53,169.57,169.3,169.49,25357.0,169.53,169.57,169.3,169.49,25357.0
2021-03-18 13:30:00,169.46,169.51,169.14,169.45,11351.0,169.46,169.51,169.14,169.45,11351.0
2021-03-18 13:40:00,169.49,169.55,169.41,169.51,14328.0,169.49,169.55,169.41,169.51,14328.0
2021-03-18 13:50:00,169.49,169.54,169.0,169.06,28534.0,169.49,169.54,169.0,169.06,28534.0
2021-03-18 14:00:00,169.0,169.06,168.61,168.71,16496.0,169.0,169.06,168.61,168.71,16496.0
2021-03-18 14:10:00,168.77,168.82,168.5,168.65,13587.0,168.77,168.82,168.5,168.65,13587.0
2021-03-18 14:20:00,168.63,168.72,168.25,168.32,20250.0,168.63,168.72,168.25,168.32,20250.0
2021-03-18 14:30:00,168.33,168.5,167.9,167.96,16901.0,168.33,168.5,167.9,167.96,16901.0
2021-03-18 14:40:00,167.98,167.98,167.15,167.47,46675.0,167.98,167.98,167.15,167.47,46675.0
2021-03-18 14:50:00,167.53,167.77,167.29,167.46,13500.0,167.53,167.77,167.29,167.46,13500.0
2021-03-18 15:00:00,167.5,167.68,167.23,167.39,36781.0,167.5,167.68,167.23,167.39,36781.0
2021-03-18 15:10:00,167.46,167.91,167.46,167.63,14585.0,167.46,167.91,167.46,167.63,14585.0
2021-03-18 15:20:00,167.66,167.7,167.26,167.47,21127.0,167.66,167.7,167.26,167.47,21127.0
2021-03-18 15:30:00,167.55,167.55,167.07,167.08,52333.0,167.55,167.55,167.07,167.08,52333.0
2021-03-18 15:40:00,167.08,167.15,166.56,166.66,46927.0,167.08,167.15,166.56,166.66,46927.0
2021-03-18 15:50:00,166.63,167.32,166.56,167.22,101980.0,166.63,167.32,166.56,167.22,101980.0
2021-03-19 09:30:00,169.17,171.49,169.17,170.07,173009.0,169.17,171.49,169.17,170.07,173009.0
2021-03-19 09:40:00,170.17,170.47,169.46,169.84,35017.0,170.17,170.47,169.46,169.84,35017.0
2021-03-19 09:50:00,169.99,170.22,169.33,169.33,10119.0,169.99,170.22,169.33,169.33,10119.0
2021-03-19 10:00:00,169.37,169.38,168.07,168.47,11929.0,169.37,169.38,168.07,168.47,11929.0
2021-03-19 10:10:00,168.67,169.17,168.58,168.98,7101.0,168.67,169.17,168.58,168.98,7101.0
2021-03-19 10:20:00,168.85,169.7,168.85,169.29,15109.0,168.85,169.7,168.85,169.29,15109.0
2021-03-19 10:30:00,169.28,170.05,169.01,169.99,19130.0,169.28,170.05,169.01,169.99,19130.0
2021-03-19 10:40:00,170.03,170.26,169.72,169.74,12348.0,170.03,170.26,169.72,169.74,12348.0
2021-03-19 10:50:00,169.53,170.17,169.46,170.0,11565.0,169.53,170.17,169.46,170.0,11565.0
2021-03-19 11:00:00,170.06,170.31,169.72,169.85,10927.0,170.06,170.31,169.72,169.85,10927.0
2021-03-19 11:10:00,169.84,170.41,169.84,170.17,8747.0,169.84,170.41,169.84,170.17,8747.0
2021-03-19 11:20:00,170.18,170.19,169.51,169.97,5883.0,170.18,170.19,169.51,169.97,5883.0
2021-03-19 11:30:00,170.04,170.63,169.7,170.47,12708.0,170.04,170.63,169.7,170.47,12708.0
2021-03-19 11:40:00,170.68,170.7,170.04,170.56,10513.0,170.68,170.7,170.04,170.56,10513.0
2021-03-19 11:50:00,170.55,170.9,170.28,170.71,21165.0,170.55,170.9,170.28,170.71,21165.0
2021-03-19 12:00:00,170.71,170.74,170.18,170.41,18345.0,170.71,170.74,170.18,170.41,18345.0
2021-03-19 12:10:00,170.49,170.7,170.26,170.54,14601.0,170.49,170.7,170.26,170.54,14601.0
2021-03-19 12:20:00,170.44,170.65,169.86,169.94,7224.0,170.44,170.65,169.86,169.94,7224.0
2021-03-19 12:30:00,169.9,170.1,169.64,169.7,8994.0,169.9,170.1,169.64,169.7,8994.0
2021-03-19 12:40:00,169.68,170.01,169.62,169.84,6269.0,169.68,170.01,169.62,169.84,6269.0
2021-03-19 12:50:00,169.94,170.19,169.94,170.04,6770.0,169.94,170.19,169.94,170.04,6770.0
2021-03-19 13:00:00,169.97,170.1,169.72,169.83,7149.0,169.97,170.1,169.72,169.83,7149.0
2021-03-19 13:10:00,170.0,170.42,170.0,170.33,7733.0,170.0,170.42,170.0,170.33,7733.0
2021-03-19 13:20:00,170.35,170.93,170.35,170.93,9570.0,170.35,170.93,170.35,170.93,9570.0
2021-03-19 13:30:00,170.94,171.07,170.55,171.05,27388.0,170.94,171.07,170.55,171.05,27388.0
2021-03-19 13:40:00,170.94,171.01,170.18,170.45,25873.0,170.94,171.01,170.18,170.45,25873.0
2021-03-19 13:50:00,170.45,170.45,169.99,170.13,4270.0,170.45,170.45,169.99,170.13,4270.0
2021-03-19 14:00:00,170.16,170.3,169.69,169.88,16436.0,170.16,170.3,169.69,169.88,16436.0
2021-03-19 14:10:00,169.88,169.97,169.19,169.47,18851.0,169.88,169.97,169.19,169.47,18851.0
2021-03-19 14:20:00,169.45,169.91,169.43,169.75,20732.0,169.45,169.91,169.43,169.75,20732.0
2021-03-19 14:30:00,169.7,170.33,169.7,170.24,12003.0,169.7,170.33,169.7,170.24,12003.0
2021-03-19 14:40:00,170.25,170.61,170.24,170.6,13626.0,170.25,170.61,170.24,170.6,13626.0
2021-03-19 14:50:00,170.64,170.95,170.57,170.95,14525.0,170.64,170.95,170.57,170.95,14525.0
2021-03-19 15:00:00,170.96,170.99,170.37,170.42,8286.0,170.96,170.99,170.37,170.42,8286.0
2021-03-19 15:10:00,170.38,170.48,169.88,169.92,19987.0,170.38,170.48,169.88,169.92,19987.0
2021-03-19 15:20:00,169.98,170.33,169.96,170.32,13350.0,169.98,170.33,169.96,170.32,13350.0
2021-03-19 15:30:00,170.34,170.42,170.12,170.21,20647.0,170.34,170.42,170.12,170.21,20647.0
2021-03-19 15:40:00,170.25,170.38,169.85,170.0,28431.0,170.25,170.38,169.85,170.0,28431.0
2021-03-19 15:50:00,169.95,170.1,169.43,169.73,170642.0,169.95,170.1,169.43,169.73,170642.0
2021-03-22 09:30:00,171.29,172.3,170.87,171.5,33936.0,171.29,172.3,170.87,171.5,33936.0
2021-03-22 09:40:00,171.59,172.0,171.09,171.81,21126.0,171.59,172.0,171.09,171.81,21126.0
2021-03-22 09:50:00,172.06,173.17,171.85,172.66,17170.0,172.06,173.17,171.85,172.66,17170.0
2021-03-22 10:00:00,172.77,173.3,172.47,172.48,16632.0,172.77,173.3,172.47,172.48,16632.0
2021-03-22 10:10:00,172.7,173.0,172.38,172.47,13291.0,172.7,173.0,172.38,172.47,13291.0
2021-03-22 10:20:00,172.29,173.2,172.29,172.49,30407.0,172.29,173.2,172.29,172.49,30407.0
2021-03-22 10:30:00,172.45,172.5,171.87,172.29,13640.0,172.45,172.5,171.87,172.29,13640.0
2021-03-22 10:40:00,172.36,172.51,172.12,172.13,14242.0,172.36,172.51,172.12,172.13,14242.0
2021-03-22 10:50:00,172.16,172.28,171.53,171.82,14517.0,172.16,172.28,171.53,171.82,14517.0
2021-03-22 11:00:00,171.76,172.01,171.67,171.98,12866.0,171.76,172.01,171.67,171.98,12866.0
2021-03-22 11:10:00,171.93,172.27,171.87,172.02,16386.0,171.93,172.27,171.87,172.02,16386.0
2021-03-22 11:20:00,172.04,172.35,172.01,172.13,11572.0,172.04,172.35,172.01,172.13,11572.0
2021-03-22 11:30:00,172.18,172.23,171.67,172.0,14619.0,172.18,172.23,171.67,172.0,14619.0
2021-03-22 11:40:00,172.08,172.34,171.45,171.77,11933.0,172.08,172.34,171.45,171.77,11933.0
2021-03-22 11:50:00,171.81,172.0,171.21,171.3,13286.0,171.81,172.0,171.21,171.3,13286.0
2021-03-22 12:00:00,171.4,171.92,171.37,171.91,17583.0,171.4,171.92,171.37,171.91,17583.0
2021-03-22 12:10:00,171.93,172.95,171.9,172.81,41254.0,171.93,172.95,171.9,172.81,41254.0
2021-03-22 12:20:00,172.9,173.23,172.86,173.15,11138.0,172.9,173.23,172.86,173.15,11138.0
2021-03-22 12:30:00,173.15,173.25,172.91,173.11,9253.0,173.15,173.25,172.91,173.11,9253.0
2021-03-22 12:40:00,173.05,173.4,172.95,173.32,9722.0,173.05,173.4,172.95,173.32,9722.0
2021-03-22 12:50:00,173.24,173.3,172.92,173.0,32538.0,173.24,173.3,172.92,173.0,32538.0
2021-03-22 13:00:00,172.98,172.98,172.55,172.56,5189.0,172.98,172.98,172.55,172.56,5189.0
2021-03-22 13:10:00,172.64,172.78,172.12,172.12,7668.0,172.64,172.78,172.12,172.12,7668.0
2021-03-22 13:20:00,172.24,172.69,172.16,172.53,9191.0,172.24,172.69,172.16,172.53,9191.0
2021-03-22 13:30:00,172.54,172.85,172.42,172.83,8124.0,172.54,172.85,172.42,172.83,8124.0
2021-03-22 13:40:00,172.9,172.98,172.74,172.9,6568.0,172.9,172.98,172.74,172.9,6568.0
2021-03-22 13:50:00,172.8,172.85,172.65,172.78,5362.0,172.8,172.85,172.65,172.78,5362.0
2021-03-22 14:00:00,172.71,172.8,172.4,172.78,8893.0,172.71,172.8,172.4,172.78,8893.0
2021-03-22 14:10:00,172.82,172.92,172.65,172.71,4145.0,172.82,172.92,172.65,172.71,4145.0
2021-03-22 14:20:00,172.65,172.76,172.5,172.76,5447.0,172.65,172.76,172.5,172.76,5447.0
2021-03-22 14:30:00,172.77,172.9,172.64,172.76,7549.0,172.77,172.9,172.64,172.76,7549.0
2021-03-22 14:40:00,172.87,173.05,172.82,172.98,8761.0,172.87,173.05,172.82,172.98,8761.0
2021-03-22 14:50:00,172.94,173.3,172.87,173.3,7447.0,172.94,173.3,172.87,173.3,7447.0
2021-03-22 15:00:00,173.28,173.28,172.59,172.66,6000.0,173.28,173.28,172.59,172.66,6000.0
2021-03-22 15:10:00,172.59,172.73,172.34,172.34,14566.0,172.59,172.73,172.34,172.34,14566.0
2021-03-22 15:20:00,172.34,172.38,172.12,172.31,15432.0,172.34,172.38,172.12,172.31,15432.0
2021-03-22 15:30:00,172.25,172.58,172.09,172.11,14007.0,172.25,172.58,172.09,172.11,14007.0
2021-03-22 15:40:00,172.2,172.3,172.08,172.21,25493.0,172.2,172.3,172.08,172.21,25493.0
2021-03-22 15:50:00,172.23,172.28,171.76,171.83,102320.0,172.23,172.28,171.76,171.83,102320.0
2021-03-23 09:30:00,171.94,173.6,171.56,173.5,40991.0,171.94,173.6,171.56,173.5,40991.0
2021-03-23 09:40:00,173.38,174.49,173.38,174.05,26363.0,173.38,174.49,173.38,174.05,26363.0
2021-03-23 09:50:00,174.1,175.59,173.92,175.44,70265.0,174.1,175.59,173.92,175.44,70265.0
2021-03-23 10:00:00,175.53,176.56,175.21,175.58,151391.0,175.53,176.56,175.21,175.58,151391.0
2021-03-23 10:10:00,175.58,175.58,174.15,174.25,23680.0,175.58,175.58,174.15,174.25,23680.0
2021-03-23 10:20:00,174.25,175.18,174.12,174.85,17824.0,174.25,175.18,174.12,174.85,17824.0
2021-03-23 10:30:00,175.01,175.31,174.57,174.95,20589.0,175.01,175.31,174.57,174.95,20589.0
2021-03-23 10:40:00,174.98,175.06,174.64,174.74,7250.0,174.98,175.06,174.64,174.74,7250.0
2021-03-23 10:50:00,174.68,175.39,174.68,175.3,10482.0,174.68,175.39,174.68,175.3,10482.0
2021-03-23 11:00:00,175.39,175.94,175.27,175.83,10354.0,175.39,175.94,175.27,175.83,10354.0
2021-03-23 11:10:00,175.78,176.2,175.7,176.09,11475.0,175.78,176.2,175.7,176.09,11475.0
2021-03-23 11:20:00,176.08,176.42,176.03,176.31,20498.0,176.08,176.42,176.03,176.31,20498.0
2021-03-23 11:30:00,176.35,176.83,176.35,176.59,20346.0,176.35,176.83,176.35,176.59,20346.0
2021-03-23 11:40:00,176.66,177.08,176.57,176.9,36330.0,176.66,177.08,176.57,176.9,36330.0
2021-03-23 11:50:00,176.92,176.93,176.38,176.4,22356.0,176.92,176.93,176.38,176.4,22356.0
2021-03-23 12:00:00,176.4,176.95,176.4,176.78,26365.0,176.4,176.95,176.4,176.78,26365.0
2021-03-23 12:10:00,176.74,176.76,175.91,176.19,13492.0,176.74,176.76,175.91,176.19,13492.0
2021-03-23 12:20:00,176.17,176.26,175.94,175.99,9153.0,176.17,176.26,175.94,175.99,9153.0
2021-03-23 12:30:00,176.03,176.23,175.91,176.17,14607.0,176.03,176.23,175.91,176.17,14607.0
2021-03-23 12:40:00,176.1,176.12,175.07,175.14,40063.0,176.1,176.12,175.07,175.14,40063.0
2021-03-23 12:50:00,175.19,175.45,174.89,175.44,11082.0,175.19,175.45,174.89,175.44,11082.0
2021-03-23 13:00:00,175.49,175.94,175.34,175.94,9746.0,175.49,175.94,175.34,175.94,9746.0
2021-03-23 13:10:00,175.9,176.33,175.88,176.21,8600.0,175.9,176.33,175.88,176.21,8600.0
2021-03-23 13:20:00,176.21,176.21,175.54,175.54,8119.0,176.21,176.21,175.54,175.54,8119.0
2021-03-23 13:30:00,175.54,175.54,174.95,175.37,12187.0,175.54,175.54,174.95,175.37,12187.0
2021-03-23 13:40:00,175.32,175.52,175.21,175.48,8297.0,175.32,175.52,175.21,175.48,8297.0
2021-03-23 13:50:00,175.47,175.62,175.31,175.55,8701.0,175.47,175.62,175.31,175.55,8701.0
2021-03-23 14:00:00,175.42,175.6,175.25,175.54,14903.0,175.42,175.6,175.25,175.54,14903.0
2021-03-23 14:10:00,175.6,175.87,175.52,175.87,8745.0,175.6,175.87,175.52,175.87,8745.0
2021-03-23 14:20:00,175.9,176.11,175.59,175.97,10357.0,175.9,176.11,175.59,175.97,10357.0
2021-03-23 14:30:00,176.03,176.36,175.97,176.05,12905.0,176.03,176.36,175.97,176.05,12905.0
2021-03-23 14:40:00,176.05,176.56,175.97,176.28,13223.0,176.05,176.56,175.97,176.28,13223.0
2021-03-23 14:50:00,176.24,176.24,175.59,175.72,16515.0,176.24,176.24,175.59,175.72,16515.0
2021-03-23 15:00:00,175.68,175.82,174.99,175.0,23074.0,175.68,175.82,174.99,175.0,23074.0
2021-03-23 15:10:00,175.05,175.33,174.27,174.31,36390.0,175.05,175.33,174.27,174.31,36390.0
2021-03-23 15:20:00,174.32,174.52,173.89,173.89,31933.0,174.32,174.52,173.89,173.89,31933.0
2021-03-23 15:30:00,173.92,174.25,173.49,173.7,36929.0,173.92,174.25,173.49,173.7,36929.0
2021-03-23 15:40:00,173.64,173.94,173.49,173.89,33985.0,173.64,173.94,173.49,173.89,33985.0
2021-03-23 15:50:00,173.82,174.01,173.49,173.85,115116.0,173.82,174.01,173.49,173.85,115116.0
2021-03-24 09:30:00,174.49,174.49,170.65,172.17,47134.0,174.49,174.49,170.65,172.17,47134.0
2021-03-24 09:40:00,171.88,172.74,170.59,171.04,24242.0,171.88,172.74,170.59,171.04,24242.0
2021-03-24 09:50:00,170.99,171.54,170.3,170.47,39846.0,170.99,171.54,170.3,170.47,39846.0
2021-03-24 10:00:00,170.41,170.61,170.0,170.61,22791.0,170.41,170.61,170.0,170.61,22791.0
2021-03-24 10:10:00,170.47,170.58,169.33,169.5,22324.0,170.47,170.58,169.33,169.5,22324.0
2021-03-24 10:20:00,169.49,169.74,169.38,169.67,27139.0,169.49,169.74,169.38,169.67,27139.0
2021-03-24 10:30:00,169.66,170.68,169.63,170.59,15400.0,169.66,170.68,169.63,170.59,15400.0
2021-03-24 10:40:00,170.7,170.81,170.18,170.18,10714.0,170.7,170.81,170.18,170.18,10714.0
2021-03-24 10:50:00,170.19,171.5,170.19,171.26,15532.0,170.19,171.5,170.19,171.26,15532.0
2021-03-24 11:00:00,171.37,172.46,171.3,172.24,21849.0,171.37,172.46,171.3,172.24,21849.0
2021-03-24 11:10:00,172.27,172.52,171.88,171.88,14861.0,172.27,172.52,171.88,171.88,14861.0
2021-03-24 11:20:00,171.93,172.45,171.75,172.02,7189.0,171.93,172.45,171.75,172.02,7189.0
2021-03-24 11:30:00,171.87,172.04,171.02,171.22,7922.0,171.87,172.04,171.02,171.22,7922.0
2021-03-24 11:40:00,171.26,171.75,171.22,171.75,7894.0,171.26,171.75,171.22,171.75,7894.0
2021-03-24 11:50:00,171.69,171.93,171.46,171.54,11402.0,171.69,171.93,171.46,171.54,11402.0
2021-03-24 12:00:00,171.54,171.72,171.28,171.65,21506.0,171.54,171.72,171.28,171.65,21506.0
2021-03-24 12:10:00,171.67,172.23,171.56,172.09,9631.0,171.67,172.23,171.56,172.09,9631.0
2021-03-24 12:20:00,172.09,172.24,171.88,172.18,8156.0,172.09,172.24,171.88,172.18,8156.0
2021-03-24 12:30:00,172.25,172.42,172.13,172.17,8705.0,172.25,172.42,172.13,172.17,8705.0
2021-03-24 12:40:00,172.09,172.4,172.02,172.04,9798.0,172.09,172.4,172.02,172.04,9798.0
2021-03-24 12:50:00,172.03,172.32,172.03,172.1,18315.0,172.03,172.32,172.03,172.1,18315.0
2021-03-24 13:00:00,172.09,172.09,171.43,171.56,18066.0,172.09,172.09,171.43,171.56,18066.0
2021-03-24 13:10:00,171.5,171.56,170.87,171.37,31700.0,171.5,171.56,170.87,171.37,31700.0
2021-03-24 13:20:00,171.41,171.91,171.21,171.72,20563.0,171.41,171.91,171.21,171.72,20563.0
2021-03-24 13:30:00,171.65,171.65,170.77,170.98,18053.0,171.65,171.65,170.77,170.98,18053.0
2021-03-24 13:40:00,170.94,171.13,170.41,171.13,5330.0,170.94,171.13,170.41,171.13,5330.0
2021-03-24 13:50:00,171.08,171.27,170.78,171.27,4800.0,171.08,171.27,170.78,171.27,4800.0
2021-03-24 14:00:00,171.22,171.23,170.76,170.95,3148.0,171.22,171.23,170.76,170.95,3148.0
2021-03-24 14:10:00,171.0,171.3,170.97,171.24,5555.0,171.0,171.3,170.97,171.24,5555.0
2021-03-24 14:20:00,171.28,171.55,170.95,171.11,5912.0,171.28,171.55,170.95,171.11,5912.0
2021-03-24 14:30:00,171.0,171.18,170.89,171.0,5561.0,171.0,171.18,170.89,171.0,5561.0
2021-03-24 14:40:00,171.03,171.23,170.67,171.23,9933.0,171.03,171.23,170.67,171.23,9933.0
2021-03-24 14:50:00,171.25,171.37,170.73,170.93,10932.0,171.25,171.37,170.73,170.93,10932.0
2021-03-24 15:00:00,170.75,170.85,170.26,170.57,19422.0,170.75,170.85,170.26,170.57,19422.0
2021-03-24 15:10:00,170.55,170.9,170.48,170.75,16490.0,170.55,170.9,170.48,170.75,16490.0
2021-03-24 15:20:00,170.6,170.99,170.52,170.78,7774.0,170.6,170.99,170.52,170.78,7774.0
2021-03-24 15:30:00,170.87,170.9,170.48,170.64,18549.0,170.87,170.9,170.48,170.64,18549.0
2021-03-24 15:40:00,170.67,171.11,170.6,170.85,26522.0,170.67,171.11,170.6,170.85,26522.0
2021-03-24 15:50:00,170.81,171.07,170.13,170.29,79642.0,170.81,171.07,170.13,170.29,79642.0
2021-03-25 09:30:00,169.59,170.0,168.87,169.77,46444.0,169.59,170.0,168.87,169.77,46444.0
2021-03-25 09:40:00,170.0,170.0,168.56,168.75,14093.0,170.0,170.0,168.56,168.75,14093.0
2021-03-25 09:50:00,168.65,169.58,168.06,169.55,10399.0,168.65,169.58,168.06,169.55,10399.0
2021-03-25 10:00:00,169.85,170.14,169.16,169.32,8299.0,169.85,170.14,169.16,169.32,8299.0
2021-03-25 10:10:00,169.62,169.63,168.94,169.03,12773.0,169.62,169.63,168.94,169.03,12773.0
2021-03-25 10:20:00,169.15,169.38,168.29,168.29,7195.0,169.15,169.38,168.29,168.29,7195.0
2021-03-25 10:30:00,168.44,168.64,168.13,168.4,7399.0,168.44,168.64,168.13,168.4,7399.0
2021-03-25 10:40:00,168.43,168.68,168.13,168.24,6497.0,168.43,168.68,168.13,168.24,6497.0
2021-03-25 10:50:00,168.04,168.09,167.5,167.7,10102.0,168.04,168.09,167.5,167.7,10102.0
2021-03-25 11:00:00,167.57,168.18,167.5,167.89,11848.0,167.57,168.18,167.5,167.89,11848.0
2021-03-25 11:10:00,168.01,168.4,167.84,168.16,6117.0,168.01,168.4,167.84,168.16,6117.0
2021-03-25 11:20:00,168.18,168.18,167.4,167.75,15678.0,168.18,168.18,167.4,167.75,15678.0
2021-03-25 11:30:00,167.75,168.15,167.73,167.95,9426.0,167.75,168.15,167.73,167.95,9426.0
2021-03-25 11:40:00,167.88,167.88,167.11,167.22,8944.0,167.88,167.88,167.11,167.22,8944.0
2021-03-25 11:50:00,167.26,168.0,167.16,168.0,8926.0,167.26,168.0,167.16,168.0,8926.0
2021-03-25 12:00:00,167.86,168.82,167.86,168.74,7309.0,167.86,168.82,167.86,168.74,7309.0
2021-03-25 12:10:00,168.81,168.95,168.5,168.91,8924.0,168.81,168.95,168.5,168.91,8924.0
2021-03-25 12:20:00,168.84,169.3,168.83,169.28,7269.0,168.84,169.3,168.83,169.28,7269.0
2021-03-25 12:30:00,169.36,169.41,168.98,169.33,15517.0,169.36,169.41,168.98,169.33,15517.0
2021-03-25 12:40:00,169.2,169.67,169.2,169.22,5799.0,169.2,169.67,169.2,169.22,5799.0
2021-03-25 12:50:00,169.1,169.54,168.94,169.45,12310.0,169.1,169.54,168.94,169.45,12310.0
2021-03-25 13:00:00,169.5,169.5,168.79,168.88,2609.0,169.5,169.5,168.79,168.88,2609.0
2021-03-25 13:10:00,168.83,169.31,168.79,168.9,4478.0,168.83,169.31,168.79,168.9,4478.0
2021-03-25 13:20:00,168.94,168.99,168.69,168.82,6164.0,168.94,168.99,168.69,168.82,6164.0
2021-03-25 13:30:00,168.96,169.18,168.63,168.67,3321.0,168.96,169.18,168.63,168.67,3321.0
2021-03-25 13:40:00,168.78,168.96,168.51,168.52,3855.0,168.78,168.96,168.51,168.52,3855.0
2021-03-25 13:50:00,168.55,168.59,168.25,168.25,3076.0,168.55,168.59,168.25,168.25,3076.0
2021-03-25 14:00:00,168.13,168.29,167.92,167.94,7918.0,168.13,168.29,167.92,167.94,7918.0
2021-03-25 14:10:00,167.89,168.22,167.82,168.19,4106.0,167.89,168.22,167.82,168.19,4106.0
2021-03-25 14:20:00,168.34,168.49,168.07,168.13,6703.0,168.34,168.49,168.07,168.13,6703.0
2021-03-25 14:30:00,168.15,169.09,168.14,168.98,6713.0,168.15,169.09,168.14,168.98,6713.0
2021-03-25 14:40:00,168.98,169.6,168.95,169.36,12327.0,168.98,169.6,168.95,169.36,12327.0
2021-03-25 14:50:00,169.38,169.92,169.28,169.82,10399.0,169.38,169.92,169.28,169.82,10399.0
2021-03-25 15:00:00,169.83,170.03,169.57,169.57,11562.0,169.83,170.03,169.57,169.57,11562.0
2021-03-25 15:10:00,169.66,169.78,169.44,169.5,9214.0,169.66,169.78,169.44,169.5,9214.0
2021-03-25 15:20:00,169.52,169.73,169.39,169.73,9826.0,169.52,169.73,169.39,169.73,9826.0
2021-03-25 15:30:00,169.75,169.93,169.54,169.82,16877.0,169.75,169.93,169.54,169.82,16877.0
2021-03-25 15:40:00,169.87,170.16,169.83,170.12,20443.0,169.87,170.16,169.83,170.12,20443.0
2021-03-25 15:50:00,170.17,170.49,169.53,169.8,66880.0,170.17,170.49,169.53,169.8,66880.0
2021-03-26 09:30:00,169.21,170.24,168.76,169.86,23199.0,169.21,170.24,168.76,169.86,23199.0
2021-03-26 09:40:00,169.86,170.73,169.5,170.35,7538.0,169.86,170.73,169.5,170.35,7538.0
2021-03-26 09:50:00,170.24,171.36,170.11,170.44,10918.0,170.24,171.36,170.11,170.44,10918.0
2021-03-26 10:00:00,170.61,171.44,170.22,171.33,20150.0,170.61,171.44,170.22,171.33,20150.0
2021-03-26 10:10:00,171.28,171.28,170.37,170.38,8301.0,171.28,171.28,170.37,170.38,8301.0
2021-03-26 10:20:00,170.53,171.68,170.39,171.56,42030.0,170.53,171.68,170.39,171.56,42030.0
2021-03-26 10:30:00,171.49,172.15,171.46,171.81,12033.0,171.49,172.15,171.46,171.81,12033.0
2021-03-26 10:40:00,171.94,172.1,171.59,171.59,61707.0,171.94,172.1,171.59,171.59,61707.0
2021-03-26 10:50:00,171.55,171.55,170.99,171.15,7454.0,171.55,171.55,170.99,171.15,7454.0
2021-03-26 11:00:00,171.32,171.32,170.57,170.84,8023.0,171.32,171.32,170.57,170.84,8023.0
2021-03-26 11:10:00,170.83,170.83,170.42,170.81,7159.0,170.83,170.83,170.42,170.81,7159.0
2021-03-26 11:20:00,170.93,170.93,170.07,170.52,18669.0,170.93,170.93,170.07,170.52,18669.0
2021-03-26 11:30:00,170.57,170.82,170.34,170.52,10574.0,170.57,170.82,170.34,170.52,10574.0
2021-03-26 11:40:00,170.59,170.95,170.39,170.42,9530.0,170.59,170.95,170.39,170.42,9530.0
2021-03-26 11:50:00,170.49,170.85,170.46,170.73,17645.0,170.49,170.85,170.46,170.73,17645.0
2021-03-26 12:00:00,170.84,171.12,170.64,170.78,8565.0,170.84,171.12,170.64,170.78,8565.0
2021-03-26 12:10:00,170.85,170.85,170.46,170.59,5799.0,170.85,170.85,170.46,170.59,5799.0
2021-03-26 12:20:00,170.6,170.82,170.21,170.28,7034.0,170.6,170.82,170.21,170.28,7034.0
2021-03-26 12:30:00,170.3,170.78,170.11,170.78,6417.0,170.3,170.78,170.11,170.78,6417.0
2021-03-26 12:40:00,170.85,171.03,170.6,171.03,5892.0,170.85,171.03,170.6,171.03,5892.0
2021-03-26 12:50:00,171.05,171.07,170.7,170.85,6282.0,171.05,171.07,170.7,170.85,6282.0
2021-03-26 13:00:00,170.95,171.25,170.95,171.2,6182.0,170.95,171.25,170.95,171.2,6182.0
2021-03-26 13:10:00,171.18,171.51,171.05,171.51,4786.0,171.18,171.51,171.05,171.51,4786.0
2021-03-26 13:20:00,171.53,171.75,171.31,171.75,6700.0,171.53,171.75,171.31,171.75,6700.0
2021-03-26 13:30:00,171.84,171.92,171.59,171.69,9659.0,171.84,171.92,171.59,171.69,9659.0
2021-03-26 13:40:00,171.97,171.98,171.38,171.44,12284.0,171.97,171.98,171.38,171.44,12284.0
2021-03-26 13:50:00,171.44,171.72,171.42,171.72,7339.0,171.44,171.72,171.42,171.72,7339.0
2021-03-26 14:00:00,171.72,171.97,171.51,171.52,16517.0,171.72,171.97,171.51,171.52,16517.0
2021-03-26 14:10:00,171.52,171.91,171.2,171.83,11199.0,171.52,171.91,171.2,171.83,11199.0
2021-03-26 14:20:00,171.75,172.89,171.7,172.84,21037.0,171.75,172.89,171.7,172.84,21037.0
2021-03-26 14:30:00,172.9,172.96,172.19,172.64,26884.0,172.9,172.96,172.19,172.64,26884.0
2021-03-26 14:40:00,172.65,172.65,171.66,171.75,14891.0,172.65,172.65,171.66,171.75,14891.0
2021-03-26 14:50:00,171.77,172.99,171.62,172.79,32730.0,171.77,172.99,171.62,172.79,32730.0
2021-03-26 15:00:00,172.83,173.2,172.71,172.81,17490.0,172.83,173.2,172.71,172.81,17490.0
2021-03-26 15:10:00,172.83,173.0,172.56,172.86,13876.0,172.83,173.0,172.56,172.86,13876.0
2021-03-26 15:20:00,172.82,172.89,172.36,172.45,12719.0,172.82,172.89,172.36,172.45,12719.0
2021-03-26 15:30:00,172.61,173.33,172.43,173.22,25629.0,172.61,173.33,172.43,173.22,25629.0
2021-03-26 15:40:00,173.34,173.34,172.74,173.12,28050.0,173.34,173.34,172.74,173.12,28050.0
2021-03-26 15:50:00,173.1,174.39,172.93,174.38,104642.0,173.1,174.39,172.93,174.38,104642.0
2021-03-29 09:30:00,173.12,175.91,172.81,175.19,39378.0,173.12,175.91,172.81,175.19,39378.0
2021-03-29 09:40:00,175.25,175.61,174.85,175.27,36052.0,175.25,175.61,174.85,175.27,36052.0
2021-03-29 09:50:00,175.25,175.63,174.63,174.96,44558.0,175.25,175.63,174.63,174.96,44558.0
2021-03-29 10:00:00,174.9,175.17,174.7,175.17,33828.0,174.9,175.17,174.7,175.17,33828.0
2021-03-29 10:10:00,175.17,175.63,174.88,175.61,63847.0,175.17,175.63,174.88,175.61,63847.0
2021-03-29 10:20:00,175.61,175.61,174.86,175.35,19577.0,175.61,175.61,174.86,175.35,19577.0
2021-03-29 10:30:00,175.13,176.84,174.98,176.19,11964.0,175.13,176.84,174.98,176.19,11964.0
2021-03-29 10:40:00,176.15,176.42,175.67,175.8,7223.0,176.15,176.42,175.67,175.8,7223.0
2021-03-29 10:50:00,175.82,176.7,175.82,176.26,13376.0,175.82,176.7,175.82,176.26,13376.0
2021-03-29 11:00:00,176.3,176.3,175.53,175.77,23312.0,176.3,176.3,175.53,175.77,23312.0
2021-03-29 11:10:00,175.91,176.69,175.91,176.55,7806.0,175.91,176.69,175.91,176.55,7806.0
2021-03-29 11:20:00,176.48,177.17,176.46,177.1,6949.0,176.48,177.17,176.46,177.1,6949.0
2021-03-29 11:30:00,176.99,177.35,176.9,176.97,15398.0,176.99,177.35,176.9,176.97,15398.0
2021-03-29 11:40:00,177.0,177.04,176.5,176.77,6236.0,177.0,177.04,176.5,176.77,6236.0
2021-03-29 11:50:00,176.63,177.07,176.57,176.58,10236.0,176.63,177.07,176.57,176.58,10236.0
2021-03-29 12:00:00,176.59,176.59,176.0,176.14,23099.0,176.59,176.59,176.0,176.14,23099.0
2021-03-29 12:10:00,176.16,176.35,175.95,176.04,105933.0,176.16,176.35,175.95,176.04,105933.0
2021-03-29 12:20:00,176.0,176.55,175.97,176.48,21262.0,176.0,176.55,175.97,176.48,21262.0
2021-03-29 12:30:00,176.47,176.65,176.14,176.49,8921.0,176.47,176.65,176.14,176.49,8921.0
2021-03-29 12:40:00,176.54,177.03,176.54,176.85,9826.0,176.54,177.03,176.54,176.85,9826.0
2021-03-29 12:50:00,176.91,177.25,176.81,177.08,12429.0,176.91,177.25,176.81,177.08,12429.0
2021-03-29 13:00:00,177.13,177.42,177.11,177.24,6031.0,177.13,177.42,177.11,177.24,6031.0
2021-03-29 13:10:00,177.25,177.43,177.11,177.31,4249.0,177.25,177.43,177.11,177.31,4249.0
2021-03-29 13:20:00,177.45,177.48,177.13,177.17,7857.0,177.45,177.48,177.13,177.17,7857.0
2021-03-29 13:30:00,177.01,177.2,176.8,176.85,4847.0,177.01,177.2,176.8,176.85,4847.0
2021-03-29 13:40:00,176.75,177.23,176.75,177.14,7533.0,176.75,177.23,176.75,177.14,7533.0
2021-03-29 13:50:00,177.13,177.28,176.93,176.99,6431.0,177.13,177.28,176.93,176.99,6431.0
2021-03-29 14:00:00,176.96,177.05,176.37,176.4,8389.0,176.96,177.05,176.37,176.4,8389.0
2021-03-29 14:10:00,176.25,176.62,176.24,176.24,6718.0,176.25,176.62,176.24,176.24,6718.0
2021-03-29 14:20:00,176.29,176.46,176.02,176.42,8862.0,176.29,176.46,176.02,176.42,8862.0
2021-03-29 14:30:00,176.38,176.46,176.2,176.25,5585.0,176.38,176.46,176.2,176.25,5585.0
2021-03-29 14:40:00,176.09,176.63,176.09,176.56,5976.0,176.09,176.63,176.09,176.56,5976.0
2021-03-29 14:50:00,176.38,176.65,176.18,176.27,8822.0,176.38,176.65,176.18,176.27,8822.0
2021-03-29 15:00:00,176.52,176.76,176.39,176.53,8883.0,176.52,176.76,176.39,176.53,8883.0
2021-03-29 15:10:00,176.48,176.83,176.41,176.59,7713.0,176.48,176.83,176.41,176.59,7713.0
2021-03-29 15:20:00,176.59,176.59,176.23,176.36,9158.0,176.59,176.59,176.23,176.36,9158.0
2021-03-29 15:30:00,176.4,176.54,176.15,176.15,42713.0,176.4,176.54,176.15,176.15,42713.0
2021-03-29 15:40:00,176.16,176.66,175.98,176.35,18968.0,176.16,176.66,175.98,176.35,18968.0
2021-03-29 15:50:00,176.26,176.4,175.94,176.35,65741.0,176.26,176.4,175.94,176.35,65741.0
2021-03-30 09:30:00,176.17,176.17,175.06,175.4,58095.0,176.17,176.17,175.06,175.4,58095.0
2021-03-30 09:40:00,175.6,177.37,175.54,176.64,92097.0,175.6,177.37,175.54,176.64,92097.0
2021-03-30 09:50:00,176.68,177.29,175.78,176.1,47089.0,176.68,177.29,175.78,176.1,47089.0
2021-03-30 10:00:00,176.0,176.56,175.66,175.86,47480.0,176.0,176.56,175.66,175.86,47480.0
2021-03-30 10:10:00,175.81,176.27,175.62,175.73,16185.0,175.81,176.27,175.62,175.73,16185.0
2021-03-30 10:20:00,175.68,176.18,175.63,175.98,16433.0,175.68,176.18,175.63,175.98,16433.0
2021-03-30 10:30:00,175.77,176.05,175.34,175.36,16982.0,175.77,176.05,175.34,175.36,16982.0
2021-03-30 10:40:00,175.08,175.78,174.88,175.78,13974.0,175.08,175.78,174.88,175.78,13974.0
2021-03-30 10:50:00,175.86,175.86,175.15,175.59,17848.0,175.86,175.86,175.15,175.59,17848.0
2021-03-30 11:00:00,176.0,176.13,175.53,175.56,7639.0,176.0,176.13,175.53,175.56,7639.0
2021-03-30 11:10:00,175.62,175.62,175.16,175.49,9902.0,175.62,175.62,175.16,175.49,9902.0
2021-03-30 11:20:00,175.5,175.5,174.88,175.24,8364.0,175.5,175.5,174.88,175.24,8364.0
2021-03-30 11:30:00,175.24,175.66,175.16,175.21,6925.0,175.24,175.66,175.16,175.21,6925.0
2021-03-30 11:40:00,175.27,175.39,174.86,175.39,37889.0,175.27,175.39,174.86,175.39,37889.0
2021-03-30 11:50:00,175.38,176.21,175.38,176.19,21301.0,175.38,176.21,175.38,176.19,21301.0
2021-03-30 12:00:00,176.16,176.23,175.31,175.45,75578.0,176.16,176.23,175.31,175.45,75578.0
2021-03-30 12:10:00,175.29,176.22,175.23,176.01,23687.0,175.29,176.22,175.23,176.01,23687.0
2021-03-30 12:20:00,175.98,176.11,175.57,175.84,41829.0,175.98,176.11,175.57,175.84,41829.0
2021-03-30 12:30:00,175.84,176.13,175.41,175.5,23332.0,175.84,176.13,175.41,175.5,23332.0
2021-03-30 12:40:00,175.5,175.5,175.21,175.28,2401.0,175.5,175.5,175.21,175.28,2401.0
2021-03-30 12:50:00,175.23,175.31,175.0,175.13,3600.0,175.23,175.31,175.0,175.13,3600.0
2021-03-30 13:00:00,175.16,175.27,174.95,175.19,2440.0,175.16,175.27,174.95,175.19,2440.0
2021-03-30 13:10:00,175.36,175.65,175.36,175.64,1003.0,175.36,175.65,175.36,175.64,1003.0
2021-03-30 13:20:00,175.5,175.85,175.37,175.81,4204.0,175.5,175.85,175.37,175.81,4204.0
2021-03-30 13:30:00,175.71,175.82,175.55,175.73,6371.0,175.71,175.82,175.55,175.73,6371.0
2021-03-30 13:40:00,175.66,175.8,175.52,175.67,5754.0,175.66,175.8,175.52,175.67,5754.0
2021-03-30 13:50:00,175.75,175.85,175.27,175.47,4799.0,175.75,175.85,175.27,175.47,4799.0
2021-03-30 14:00:00,175.44,175.65,175.35,175.65,3049.0,175.44,175.65,175.35,175.65,3049.0
2021-03-30 14:10:00,175.65,176.01,175.53,175.9,30792.0,175.65,176.01,175.53,175.9,30792.0
2021-03-30 14:20:00,175.9,176.04,175.72,175.89,52863.0,175.9,176.04,175.72,175.89,52863.0
2021-03-30 14:30:00,175.89,176.67,175.89,176.52,10514.0,175.89,176.67,175.89,176.52,10514.0
2021-03-30 14:40:00,176.57,176.83,176.54,176.73,10727.0,176.57,176.83,176.54,176.73,10727.0
2021-03-30 14:50:00,176.75,176.83,176.54,176.75,38773.0,176.75,176.83,176.54,176.75,38773.0
2021-03-30 15:00:00,176.75,176.76,176.42,176.42,6425.0,176.75,176.76,176.42,176.42,6425.0
2021-03-30 15:10:00,176.43,176.47,176.19,176.43,7687.0,176.43,176.47,176.19,176.43,7687.0
2021-03-30 15:20:00,176.4,176.45,176.01,176.19,10037.0,176.4,176.45,176.01,176.19,10037.0
2021-03-30 15:30:00,176.23,176.41,176.09,176.36,27525.0,176.23,176.41,176.09,176.36,27525.0
2021-03-30 15:40:00,176.33,176.68,176.32,176.62,17464.0,176.33,176.68,176.32,176.62,17464.0
2021-03-30 15:50:00,176.59,177.18,176.59,177.12,280305.0,176.59,177.18,176.59,177.12,280305.0
2021-03-31 09:30:00,177.39,177.77,177.02,177.58,20277.0,177.39,177.77,177.02,177.58,20277.0
2021-03-31 09:40:00,177.52,177.99,176.77,177.44,60713.0,177.52,177.99,176.77,177.44,60713.0
2021-03-31 09:50:00,177.62,178.2,177.31,177.83,13914.0,177.62,178.2,177.31,177.83,13914.0
2021-03-31 10:00:00,177.91,178.29,177.45,178.29,23967.0,177.91,178.29,177.45,178.29,23967.0
2021-03-31 10:10:00,178.26,178.4,177.73,177.97,13477.0,178.26,178.4,177.73,177.97,13477.0
2021-03-31 10:20:00,178.04,178.26,177.57,177.57,11887.0,178.04,178.26,177.57,177.57,11887.0
2021-03-31 10:30:00,177.74,178.13,177.62,177.86,7789.0,177.74,178.13,177.62,177.86,7789.0
2021-03-31 10:40:00,177.96,178.49,177.96,178.32,11871.0,177.96,178.49,177.96,178.32,11871.0
2021-03-31 10:50:00,178.27,178.37,177.48,177.52,22318.0,178.27,178.37,177.48,177.52,22318.0
2021-03-31 11:00:00,177.46,177.79,177.45,177.79,11218.0,177.46,177.79,177.45,177.79,11218.0
2021-03-31 11:10:00,177.77,177.94,177.52,177.59,9063.0,177.77,177.94,177.52,177.59,9063.0
2021-03-31 11:20:00,177.71,177.71,177.15,177.36,13972.0,177.71,177.71,177.15,177.36,13972.0
2021-03-31 11:30:00,177.46,177.7,177.17,177.55,8767.0,177.46,177.7,177.17,177.55,8767.0
2021-03-31 11:40:00,177.62,177.65,177.19,177.6,7551.0,177.62,177.65,177.19,177.6,7551.0
2021-03-31 11:50:00,177.61,178.18,177.55,178.1,8840.0,177.61,178.18,177.55,178.1,8840.0
2021-03-31 12:00:00,178.21,178.23,177.44,177.44,9233.0,178.21,178.23,177.44,177.44,9233.0
2021-03-31 12:10:00,177.38,177.57,177.13,177.47,4942.0,177.38,177.57,177.13,177.47,4942.0
2021-03-31 12:20:00,177.5,177.78,177.43,177.63,8655.0,177.5,177.78,177.43,177.63,8655.0
2021-03-31 12:30:00,177.61,177.86,177.61,177.83,14064.0,177.61,177.86,177.61,177.83,14064.0
2021-03-31 12:40:00,177.81,177.82,177.3,177.63,7703.0,177.81,177.82,177.3,177.63,7703.0
2021-03-31 12:50:00,177.65,177.67,177.15,177.37,7753.0,177.65,177.67,177.15,177.37,7753.0
2021-03-31 13:00:00,177.38,177.97,177.34,177.97,10770.0,177.38,177.97,177.34,177.97,10770.0
2021-03-31 13:10:00,177.95,178.34,177.88,177.93,9007.0,177.95,178.34,177.88,177.93,9007.0
2021-03-31 13:20:00,177.91,178.46,177.86,178.46,14866.0,177.91,178.46,177.86,178.46,14866.0
2021-03-31 13:30:00,178.38,178.39,178.0,178.04,5613.0,178.38,178.39,178.0,178.04,5613.0
2021-03-31 13:40:00,178.0,178.0,177.64,177.89,4630.0,178.0,178.0,177.64,177.89,4630.0
2021-03-31 13:50:00,177.85,178.08,177.62,177.62,5421.0,177.85,178.08,177.62,177.62,5421.0
2021-03-31 14:00:00,177.63,177.69,177.34,177.45,7582.0,177.63,177.69,177.34,177.45,7582.0
2021-03-31 14:10:00,177.46,177.71,177.29,177.65,4900.0,177.46,177.71,177.29,177.65,4900.0
2021-03-31 14:20:00,177.65,177.69,177.4,177.55,7248.0,177.65,177.69,177.4,177.55,7248.0
2021-03-31 14:30:00,177.54,177.57,177.31,177.47,8652.0,177.54,177.57,177.31,177.47,8652.0
2021-03-31 14:40:00,177.43,177.43,177.03,177.26,7380.0,177.43,177.43,177.03,177.26,7380.0
2021-03-31 14:50:00,177.34,177.59,177.12,177.37,9019.0,177.34,177.59,177.12,177.37,9019.0
2021-03-31 15:00:00,177.57,177.86,177.42,177.44,10973.0,177.57,177.86,177.42,177.44,10973.0
2021-03-31 15:10:00,177.44,177.49,177.08,177.16,9932.0,177.44,177.49,177.08,177.16,9932.0
2021-03-31 15:20:00,177.13,177.28,176.86,176.86,12084.0,177.13,177.28,176.86,176.86,12084.0
2021-03-31 15:30:00,177.01,177.2,176.87,177.11,19173.0,177.01,177.2,176.87,177.11,19173.0
2021-03-31 15:40:00,177.03,177.26,176.97,177.03,21950.0,177.03,177.26,176.97,177.03,21950.0
2021-03-31 15:50:00,177.0,177.41,176.51,176.69,110504.0,177.0,177.41,176.51,176.69,110504.0
2021-04-01 09:30:00,177.73,179.52,177.73,178.68,31104.0,177.73,179.52,177.73,178.68,31104.0
2021-04-01 09:40:00,178.67,179.06,178.39,178.84,10443.0,178.67,179.06,178.39,178.84,10443.0
2021-04-01 09:50:00,178.71,179.14,178.55,178.69,21136.0,178.71,179.14,178.55,178.69,21136.0
2021-04-01 10:00:00,178.62,178.62,177.68,178.44,34141.0,178.62,178.62,177.68,178.44,34141.0
2021-04-01 10:10:00,178.32,178.94,178.26,178.74,21422.0,178.32,178.94,178.26,178.74,21422.0
2021-04-01 10:20:00,178.76,179.5,178.56,179.01,19324.0,178.76,179.5,178.56,179.01,19324.0
2021-04-01 10:30:00,178.98,179.12,178.24,178.26,10510.0,178.98,179.12,178.24,178.26,10510.0
2021-04-01 10:40:00,178.35,178.75,178.3,178.36,11910.0,178.35,178.75,178.3,178.36,11910.0
2021-04-01 10:50:00,178.44,179.18,178.44,178.98,15988.0,178.44,179.18,178.44,178.98,15988.0
2021-04-01 11:00:00,179.05,179.76,178.96,179.65,25059.0,179.05,179.76,178.96,179.65,25059.0
2021-04-01 11:10:00,179.66,179.66,179.08,179.25,20793.0,179.66,179.66,179.08,179.25,20793.0
2021-04-01 11:20:00,179.26,179.44,178.92,179.12,11016.0,179.26,179.44,178.92,179.12,11016.0
2021-04-01 11:30:00,179.08,179.33,178.94,179.23,36206.0,179.08,179.33,178.94,179.23,36206.0
2021-04-01 11:40:00,179.18,179.33,178.59,178.97,19507.0,179.18,179.33,178.59,178.97,19507.0
2021-04-01 11:50:00,179.0,179.17,178.86,178.94,19475.0,179.0,179.17,178.86,178.94,19475.0
2021-04-01 12:00:00,178.94,179.09,178.72,178.72,15722.0,178.94,179.09,178.72,178.72,15722.0
2021-04-01 12:10:00,178.73,178.92,178.36,178.84,19232.0,178.73,178.92,178.36,178.84,19232.0
2021-04-01 12:20:00,178.83,179.17,178.65,179.17,8380.0,178.83,179.17,178.65,179.17,8380.0
2021-04-01 12:30:00,179.09,179.12,178.87,178.93,12693.0,179.09,179.12,178.87,178.93,12693.0
2021-04-01 12:40:00,178.94,179.22,178.81,178.81,9215.0,178.94,179.22,178.81,178.81,9215.0
2021-04-01 12:50:00,178.81,179.04,178.76,178.95,7356.0,178.81,179.04,178.76,178.95,7356.0
2021-04-01 13:00:00,179.01,179.09,178.53,178.61,9181.0,179.01,179.09,178.53,178.61,9181.0
2021-04-01 13:10:00,178.66,178.75,178.29,178.38,7726.0,178.66,178.75,178.29,178.38,7726.0
2021-04-01 13:20:00,178.33,178.37,177.83,177.98,8568.0,178.33,178.37,177.83,177.98,8568.0
2021-04-01 13:30:00,177.95,178.47,177.83,178.47,8934.0,177.95,178.47,177.83,178.47,8934.0
2021-04-01 13:40:00,178.41,178.76,178.41,178.65,7122.0,178.41,178.76,178.41,178.65,7122.0
2021-04-01 13:50:00,178.59,178.64,178.39,178.55,8692.0,178.59,178.64,178.39,178.55,8692.0
2021-04-01 14:00:00,178.56,178.65,178.43,178.53,16585.0,178.56,178.65,178.43,178.53,16585.0
2021-04-01 14:10:00,178.54,178.81,178.47,178.77,4900.0,178.54,178.81,178.47,178.77,4900.0
2021-04-01 14:20:00,178.79,178.8,178.37,178.47,8402.0,178.79,178.8,178.37,178.47,8402.0
2021-04-01 14:30:00,178.5,178.72,178.49,178.64,6187.0,178.5,178.72,178.49,178.64,6187.0
2021-04-01 14:40:00,178.73,178.78,178.48,178.51,7407.0,178.73,178.78,178.48,178.51,7407.0
2021-04-01 14:50:00,178.52,178.71,178.5,178.64,8350.0,178.52,178.71,178.5,178.64,8350.0
2021-04-01 15:00:00,178.61,179.24,178.61,179.24,14871.0,178.61,179.24,178.61,179.24,14871.0
2021-04-01 15:10:00,179.15,179.21,178.82,179.14,20318.0,179.15,179.21,178.82,179.14,20318.0
2021-04-01 15:20:00,179.11,179.16,178.96,179.15,19861.0,179.11,179.16,178.96,179.15,19861.0
2021-04-01 15:30:00,179.15,179.36,178.73,179.03,15734.0,179.15,179.36,178.73,179.03,15734.0
2021-04-01 15:40:00,179.05,179.67,179.05,179.66,16648.0,179.05,179.67,179.05,179.66,16648.0
2021-04-01 15:50:00,179.69,180.43,179.67,180.04,141525.0,179.69,180.43,179.67,180.04,141525.0
2021-04-05 09:30:00,180.62,181.47,178.77,179.32,18687.0,180.62,181.47,178.77,179.32,18687.0
2021-04-05 09:40:00,179.01,179.98,178.78,179.98,10233.0,179.01,179.98,178.78,179.98,10233.0
2021-04-05 09:50:00,180.0,180.28,179.07,179.07,60592.0,180.0,180.28,179.07,179.07,60592.0
2021-04-05 10:00:00,179.01,180.2,179.01,180.04,8884.0,179.01,180.2,179.01,180.04,8884.0
2021-04-05 10:10:00,180.04,180.63,179.99,180.63,10264.0,180.04,180.63,179.99,180.63,10264.0
2021-04-05 10:20:00,180.74,180.99,180.25,180.5,12029.0,180.74,180.99,180.25,180.5,12029.0
2021-04-05 10:30:00,180.5,181.29,180.49,181.27,9505.0,180.5,181.29,180.49,181.27,9505.0
2021-04-05 10:40:00,181.26,181.58,181.0,181.14,10229.0,181.26,181.58,181.0,181.14,10229.0
2021-04-05 10:50:00,181.22,181.57,181.02,181.56,13304.0,181.22,181.57,181.02,181.56,13304.0
2021-04-05 11:00:00,181.67,181.69,181.17,181.19,11365.0,181.67,181.69,181.17,181.19,11365.0
2021-04-05 11:10:00,181.25,181.61,181.12,181.31,9459.0,181.25,181.61,181.12,181.31,9459.0
2021-04-05 11:20:00,181.35,181.35,181.0,181.18,9176.0,181.35,181.35,181.0,181.18,9176.0
2021-04-05 11:30:00,181.21,181.83,181.2,181.67,14218.0,181.21,181.83,181.2,181.67,14218.0
2021-04-05 11:40:00,181.67,181.92,181.66,181.88,7221.0,181.67,181.92,181.66,181.88,7221.0
2021-04-05 11:50:00,181.88,182.75,181.87,182.75,14522.0,181.88,182.75,181.87,182.75,14522.0
2021-04-05 12:00:00,182.86,182.91,182.51,182.75,8696.0,182.86,182.91,182.51,182.75,8696.0
2021-04-05 12:10:00,182.77,183.3,182.74,183.17,10298.0,182.77,183.3,182.74,183.17,10298.0
2021-04-05 12:20:00,183.28,183.61,183.16,183.42,10805.0,183.28,183.61,183.16,183.42,10805.0
2021-04-05 12:30:00,183.42,183.62,183.16,183.16,8723.0,183.42,183.62,183.16,183.16,8723.0
2021-04-05 12:40:00,183.13,183.32,183.09,183.3,4870.0,183.13,183.32,183.09,183.3,4870.0
2021-04-05 12:50:00,183.33,183.36,182.62,183.09,9322.0,183.33,183.36,182.62,183.09,9322.0
2021-04-05 13:00:00,183.06,183.59,183.02,183.52,8086.0,183.06,183.59,183.02,183.52,8086.0
2021-04-05 13:10:00,183.41,183.51,183.14,183.38,16387.0,183.41,183.51,183.14,183.38,16387.0
2021-04-05 13:20:00,183.43,183.43,182.99,183.04,16418.0,183.43,183.43,182.99,183.04,16418.0
2021-04-05 13:30:00,183.05,183.37,183.05,183.3,10679.0,183.05,183.37,183.05,183.3,10679.0
2021-04-05 13:40:00,183.2,183.74,183.2,183.65,20280.0,183.2,183.74,183.2,183.65,20280.0
2021-04-05 13:50:00,183.64,183.84,183.6,183.83,9919.0,183.64,183.84,183.6,183.83,9919.0
2021-04-05 14:00:00,183.96,184.07,183.73,183.95,15345.0,183.96,184.07,183.73,183.95,15345.0
2021-04-05 14:10:00,183.94,184.21,183.56,183.98,14285.0,183.94,184.21,183.56,183.98,14285.0
2021-04-05 14:20:00,183.89,184.14,183.76,184.08,10431.0,183.89,184.14,183.76,184.08,10431.0
2021-04-05 14:30:00,184.15,184.22,183.97,184.22,11151.0,184.15,184.22,183.97,184.22,11151.0
2021-04-05 14:40:00,184.23,184.34,183.55,183.55,20475.0,184.23,184.34,183.55,183.55,20475.0
2021-04-05 14:50:00,183.63,184.03,183.57,184.0,13419.0,183.63,184.03,183.57,184.0,13419.0
2021-04-05 15:00:00,184.0,184.03,183.68,183.89,17085.0,184.0,184.03,183.68,183.89,17085.0
2021-04-05 15:10:00,183.89,184.12,183.79,184.07,8651.0,183.89,184.12,183.79,184.07,8651.0
2021-04-05 15:20:00,184.09,184.12,183.65,183.66,14004.0,184.09,184.12,183.65,183.66,14004.0
2021-04-05 15:30:00,183.65,183.78,183.41,183.48,21617.0,183.65,183.78,183.41,183.48,21617.0
2021-04-05 15:40:00,183.45,183.99,183.12,183.74,44244.0,183.45,183.99,183.12,183.74,44244.0
2021-04-05 15:50:00,183.64,183.86,183.34,183.44,60891.0,183.64,183.86,183.34,183.44,60891.0
2021-04-06 09:30:00,183.48,185.25,183.31,184.44,27524.0,183.48,185.25,183.31,184.44,27524.0
2021-04-06 09:40:00,184.2,184.7,183.77,184.01,15620.0,184.2,184.7,183.77,184.01,15620.0
2021-04-06 09:50:00,183.91,184.27,183.39,183.96,17874.0,183.91,184.27,183.39,183.96,17874.0
2021-04-06 10:00:00,183.95,183.95,183.07,183.07,18273.0,183.95,183.95,183.07,183.07,18273.0
2021-04-06 10:10:00,183.12,183.59,182.78,183.59,47149.0,183.12,183.59,182.78,183.59,47149.0
2021-04-06 10:20:00,183.69,184.65,183.6,184.28,15628.0,183.69,184.65,183.6,184.28,15628.0
2021-04-06 10:30:00,184.24,184.24,183.43,183.75,12870.0,184.24,184.24,183.43,183.75,12870.0
2021-04-06 10:40:00,183.74,183.94,183.23,183.72,10917.0,183.74,183.94,183.23,183.72,10917.0
2021-04-06 10:50:00,183.72,184.2,183.65,184.09,9835.0,183.72,184.2,183.65,184.09,9835.0
2021-04-06 11:00:00,184.28,184.49,184.03,184.16,12068.0,184.28,184.49,184.03,184.16,12068.0
2021-04-06 11:10:00,184.2,184.84,184.17,184.7,21625.0,184.2,184.84,184.17,184.7,21625.0
2021-04-06 11:20:00,184.7,184.89,184.43,184.44,12482.0,184.7,184.89,184.43,184.44,12482.0
2021-04-06 11:30:00,184.41,184.52,183.72,183.87,10951.0,184.41,184.52,183.72,183.87,10951.0
2021-04-06 11:40:00,183.87,184.2,183.74,184.09,8525.0,183.87,184.2,183.74,184.09,8525.0
2021-04-06 11:50:00,184.04,184.28,184.04,184.28,8686.0,184.04,184.28,184.04,184.28,8686.0
2021-04-06 12:00:00,184.39,184.39,183.99,184.26,7750.0,184.39,184.39,183.99,184.26,7750.0
2021-04-06 12:10:00,184.3,185.29,183.99,185.0,38518.0,184.3,185.29,183.99,185.0,38518.0
2021-04-06 12:20:00,184.94,185.13,184.53,184.63,11589.0,184.94,185.13,184.53,184.63,11589.0
2021-04-06 12:30:00,184.59,184.84,184.49,184.6,8372.0,184.59,184.84,184.49,184.6,8372.0
2021-04-06 12:40:00,184.61,184.79,184.38,184.6,5200.0,184.61,184.79,184.38,184.6,5200.0
2021-04-06 12:50:00,184.61,184.66,184.34,184.43,6591.0,184.61,184.66,184.34,184.43,6591.0
2021-04-06 13:00:00,184.44,184.79,184.29,184.55,8046.0,184.44,184.79,184.29,184.55,8046.0
2021-04-06 13:10:00,184.52,184.6,184.32,184.32,6771.0,184.52,184.6,184.32,184.32,6771.0
2021-04-06 13:20:00,184.32,184.57,184.2,184.4,5360.0,184.32,184.57,184.2,184.4,5360.0
2021-04-06 13:30:00,184.37,184.65,184.35,184.58,6332.0,184.37,184.65,184.35,184.58,6332.0
2021-04-06 13:40:00,184.7,185.06,184.39,184.39,15276.0,184.7,185.06,184.39,184.39,15276.0
2021-04-06 13:50:00,184.36,184.51,184.17,184.45,5983.0,184.36,184.51,184.17,184.45,5983.0
2021-04-06 14:00:00,184.47,184.53,184.27,184.4,6400.0,184.47,184.53,184.27,184.4,6400.0
2021-04-06 14:10:00,184.52,184.6,184.27,184.32,7302.0,184.52,184.6,184.27,184.32,7302.0
2021-04-06 14:20:00,184.3,184.7,184.3,184.52,16329.0,184.3,184.7,184.3,184.52,16329.0
2021-04-06 14:30:00,184.59,184.67,184.24,184.51,8300.0,184.59,184.67,184.24,184.51,8300.0
2021-04-06 14:40:00,184.54,184.94,184.5,184.69,6743.0,184.54,184.94,184.5,184.69,6743.0
2021-04-06 14:50:00,184.78,185.08,184.61,185.02,9018.0,184.78,185.08,184.61,185.02,9018.0
2021-04-06 15:00:00,184.98,184.98,184.37,184.44,10348.0,184.98,184.98,184.37,184.44,10348.0
2021-04-06 15:10:00,184.48,184.6,184.22,184.48,10726.0,184.48,184.6,184.22,184.48,10726.0
2021-04-06 15:20:00,184.48,184.57,184.35,184.55,12264.0,184.48,184.57,184.35,184.55,12264.0
2021-04-06 15:30:00,184.58,184.64,184.38,184.43,12105.0,184.58,184.64,184.38,184.43,12105.0
2021-04-06 15:40:00,184.41,184.57,184.21,184.36,22585.0,184.41,184.57,184.21,184.36,22585.0
2021-04-06 15:50:00,184.42,184.42,183.72,184.0,78685.0,184.42,184.42,183.72,184.0,78685.0
2021-04-07 09:30:00,183.93,184.35,182.66,182.66,28996.0,183.93,184.35,182.66,182.66,28996.0
2021-04-07 09:40:00,182.59,183.83,182.5,183.83,14864.0,182.59,183.83,182.5,183.83,14864.0
2021-04-07 09:50:00,183.62,184.33,183.5,183.87,50301.0,183.62,184.33,183.5,183.87,50301.0
2021-04-07 10:00:00,183.86,184.8,183.85,184.78,10840.0,183.86,184.8,183.85,184.78,10840.0
2021-04-07 10:10:00,184.72,185.06,184.45,184.46,15769.0,184.72,185.06,184.45,184.46,15769.0
2021-04-07 10:20:00,184.45,184.61,184.3,184.35,5262.0,184.45,184.61,184.3,184.35,5262.0
2021-04-07 10:30:00,184.46,184.67,184.23,184.48,9668.0,184.46,184.67,184.23,184.48,9668.0
2021-04-07 10:40:00,184.47,184.47,183.62,183.7,8318.0,184.47,184.47,183.62,183.7,8318.0
2021-04-07 10:50:00,183.63,183.63,182.79,182.8,14660.0,183.63,183.63,182.79,182.8,14660.0
2021-04-07 11:00:00,182.78,183.07,182.6,182.95,20192.0,182.78,183.07,182.6,182.95,20192.0
2021-04-07 11:10:00,183.05,183.8,182.95,183.12,10606.0,183.05,183.8,182.95,183.12,10606.0
2021-04-07 11:20:00,183.13,183.7,182.96,182.96,8465.0,183.13,183.7,182.96,182.96,8465.0
2021-04-07 11:30:00,183.06,183.59,182.98,183.37,11455.0,183.06,183.59,182.98,183.37,11455.0
2021-04-07 11:40:00,183.24,184.07,183.14,183.98,28963.0,183.24,184.07,183.14,183.98,28963.0
2021-04-07 11:50:00,183.92,184.32,183.81,184.07,9223.0,183.92,184.32,183.81,184.07,9223.0
2021-04-07 12:00:00,184.1,184.18,183.8,183.97,5961.0,184.1,184.18,183.8,183.97,5961.0
2021-04-07 12:10:00,183.94,184.1,183.67,183.73,6868.0,183.94,184.1,183.67,183.73,6868.0
2021-04-07 12:20:00,183.7,184.27,183.64,183.86,8015.0,183.7,184.27,183.64,183.86,8015.0
2021-04-07 12:30:00,183.77,184.13,183.69,184.06,6859.0,183.77,184.13,183.69,184.06,6859.0
2021-04-07 12:40:00,184.05,184.16,183.91,183.97,5416.0,184.05,184.16,183.91,183.97,5416.0
2021-04-07 12:50:00,183.98,184.04,183.58,183.58,14703.0,183.98,184.04,183.58,183.58,14703.0
2021-04-07 13:00:00,183.6,183.71,183.4,183.4,7999.0,183.6,183.71,183.4,183.4,7999.0
2021-04-07 13:10:00,183.53,183.58,183.2,183.25,8338.0,183.53,183.58,183.2,183.25,8338.0
2021-04-07 13:20:00,183.21,183.27,183.02,183.02,11668.0,183.21,183.27,183.02,183.02,11668.0
2021-04-07 13:30:00,183.0,183.57,183.0,183.57,14700.0,183.0,183.57,183.0,183.57,14700.0
2021-04-07 13:40:00,183.59,183.59,183.43,183.57,3800.0,183.59,183.59,183.43,183.57,3800.0
2021-04-07 13:50:00,183.52,183.57,183.42,183.56,4736.0,183.52,183.57,183.42,183.56,4736.0
2021-04-07 14:00:00,183.49,183.83,183.49,183.77,5285.0,183.49,183.83,183.49,183.77,5285.0
2021-04-07 14:10:00,183.75,184.05,183.75,183.99,5100.0,183.75,184.05,183.75,183.99,5100.0
2021-04-07 14:20:00,183.96,184.05,183.72,183.83,5398.0,183.96,184.05,183.72,183.83,5398.0
2021-04-07 14:30:00,183.81,183.89,183.67,183.68,5982.0,183.81,183.89,183.67,183.68,5982.0
2021-04-07 14:40:00,183.65,183.86,183.65,183.69,8756.0,183.65,183.86,183.65,183.69,8756.0
2021-04-07 14:50:00,183.75,183.82,183.36,183.54,7180.0,183.75,183.82,183.36,183.54,7180.0
2021-04-07 15:00:00,183.58,183.82,183.49,183.56,17832.0,183.58,183.82,183.49,183.56,17832.0
2021-04-07 15:10:00,183.59,183.63,183.41,183.61,7099.0,183.59,183.63,183.41,183.61,7099.0
2021-04-07 15:20:00,183.69,183.88,183.57,183.66,8188.0,183.69,183.88,183.57,183.66,8188.0
2021-04-07 15:30:00,183.65,183.85,183.51,183.85,14059.0,183.65,183.85,183.51,183.85,14059.0
2021-04-07 15:40:00,183.84,184.16,183.82,184.04,14799.0,183.84,184.16,183.82,184.04,14799.0
2021-04-07 15:50:00,184.01,184.01,183.57,183.6,73687.0,184.01,184.01,183.57,183.6,73687.0
2021-04-08 09:30:00,186.02,186.11,184.6,185.66,66782.0,186.02,186.11,184.6,185.66,66782.0
2021-04-08 09:40:00,185.64,185.8,184.92,185.59,13003.0,185.64,185.8,184.92,185.59,13003.0
2021-04-08 09:50:00,185.66,186.0,184.97,184.97,8497.0,185.66,186.0,184.97,184.97,8497.0
2021-04-08 10:00:00,184.89,185.03,184.55,185.03,11341.0,184.89,185.03,184.55,185.03,11341.0
2021-04-08 10:10:00,184.94,185.43,184.7,185.15,18325.0,184.94,185.43,184.7,185.15,18325.0
2021-04-08 10:20:00,185.18,185.59,185.08,185.56,11054.0,185.18,185.59,185.08,185.56,11054.0
2021-04-08 10:30:00,185.58,185.64,185.31,185.55,7572.0,185.58,185.64,185.31,185.55,7572.0
2021-04-08 10:40:00,185.61,186.21,185.57,186.01,31091.0,185.61,186.21,185.57,186.01,31091.0
2021-04-08 10:50:00,185.99,186.01,185.5,185.68,5245.0,185.99,186.01,185.5,185.68,5245.0
2021-04-08 11:00:00,185.64,185.65,185.12,185.12,5933.0,185.64,185.65,185.12,185.12,5933.0
2021-04-08 11:10:00,185.06,185.08,184.38,184.69,8914.0,185.06,185.08,184.38,184.69,8914.0
2021-04-08 11:20:00,184.73,184.9,184.32,184.36,7731.0,184.73,184.9,184.32,184.36,7731.0
2021-04-08 11:30:00,184.35,184.44,183.84,183.91,8775.0,184.35,184.44,183.84,183.91,8775.0
2021-04-08 11:40:00,183.86,184.25,183.81,183.91,7773.0,183.86,184.25,183.81,183.91,7773.0
2021-04-08 11:50:00,184.0,184.0,183.6,183.65,7539.0,184.0,184.0,183.6,183.65,7539.0
2021-04-08 12:00:00,183.65,183.94,183.62,183.79,8184.0,183.65,183.94,183.62,183.79,8184.0
2021-04-08 12:10:00,183.7,183.72,183.08,183.08,13516.0,183.7,183.72,183.08,183.08,13516.0
2021-04-08 12:20:00,183.04,183.15,182.2,182.37,21915.0,183.04,183.15,182.2,182.37,21915.0
2021-04-08 12:30:00,182.36,182.62,182.25,182.5,9481.0,182.36,182.62,182.25,182.5,9481.0
2021-04-08 12:40:00,182.49,182.93,182.43,182.53,10615.0,182.49,182.93,182.43,182.53,10615.0
2021-04-08 12:50:00,182.47,182.65,182.13,182.54,10142.0,182.47,182.65,182.13,182.54,10142.0
2021-04-08 13:00:00,182.53,182.8,182.53,182.6,6876.0,182.53,182.8,182.53,182.6,6876.0
2021-04-08 13:10:00,182.56,182.81,182.43,182.6,7642.0,182.56,182.81,182.43,182.6,7642.0
2021-04-08 13:20:00,182.57,182.75,182.46,182.61,7693.0,182.57,182.75,182.46,182.61,7693.0
2021-04-08 13:30:00,182.63,182.95,182.61,182.82,8149.0,182.63,182.95,182.61,182.82,8149.0
2021-04-08 13:40:00,182.8,182.8,182.56,182.71,4625.0,182.8,182.8,182.56,182.71,4625.0
2021-04-08 13:50:00,182.76,182.87,182.64,182.78,5961.0,182.76,182.87,182.64,182.78,5961.0
2021-04-08 14:00:00,182.81,182.9,182.73,182.9,4841.0,182.81,182.9,182.73,182.9,4841.0
2021-04-08 14:10:00,182.9,182.99,182.86,182.89,6023.0,182.9,182.99,182.86,182.89,6023.0
2021-04-08 14:20:00,182.98,183.01,182.8,182.96,5498.0,182.98,183.01,182.8,182.96,5498.0
2021-04-08 14:30:00,182.92,182.92,182.69,182.75,4788.0,182.92,182.92,182.69,182.75,4788.0
2021-04-08 14:40:00,182.72,182.83,182.64,182.78,4247.0,182.72,182.83,182.64,182.78,4247.0
2021-04-08 14:50:00,182.79,182.79,182.42,182.42,4760.0,182.79,182.79,182.42,182.42,4760.0
2021-04-08 15:00:00,182.46,182.75,182.39,182.66,8040.0,182.46,182.75,182.39,182.66,8040.0
2021-04-08 15:10:00,182.66,183.08,182.63,182.9,9428.0,182.66,183.08,182.63,182.9,9428.0
2021-04-08 15:20:00,182.9,182.95,182.57,182.66,5346.0,182.9,182.95,182.57,182.66,5346.0
2021-04-08 15:30:00,182.61,183.06,182.61,183.06,8871.0,182.61,183.06,182.61,183.06,8871.0
2021-04-08 15:40:00,183.03,183.1,182.85,182.94,17061.0,183.03,183.1,182.85,182.94,17061.0
2021-04-08 15:50:00,182.87,183.61,182.76,183.61,90106.0,182.87,183.61,182.76,183.61,90106.0
2021-04-09 09:30:00,183.57,183.57,181.08,181.57,31214.0,183.57,183.57,181.08,181.57,31214.0
2021-04-09 09:40:00,181.29,181.7,180.77,181.05,10058.0,181.29,181.7,180.77,181.05,10058.0
2021-04-09 09:50:00,180.88,181.98,180.75,181.51,12498.0,180.88,181.98,180.75,181.51,12498.0
2021-04-09 10:00:00,181.47,182.1,181.45,182.04,18681.0,181.47,182.1,181.45,182.04,18681.0
2021-04-09 10:10:00,181.93,182.19,181.43,181.43,10634.0,181.93,182.19,181.43,181.43,10634.0
2021-04-09 10:20:00,181.43,181.69,180.72,181.13,14030.0,181.43,181.69,180.72,181.13,14030.0
2021-04-09 10:30:00,181.13,181.39,180.84,181.0,8756.0,181.13,181.39,180.84,181.0,8756.0
2021-04-09 10:40:00,181.09,181.37,180.75,180.83,7095.0,181.09,181.37,180.75,180.83,7095.0
2021-04-09 10:50:00,180.89,181.22,180.55,181.22,13641.0,180.89,181.22,180.55,181.22,13641.0
2021-04-09 11:00:00,181.29,181.72,181.27,181.61,9733.0,181.29,181.72,181.27,181.61,9733.0
2021-04-09 11:10:00,181.71,181.71,181.12,181.12,10387.0,181.71,181.71,181.12,181.12,10387.0
2021-04-09 11:20:00,181.14,181.43,180.98,181.34,9577.0,181.14,181.43,180.98,181.34,9577.0
2021-04-09 11:30:00,181.38,181.53,181.18,181.24,8290.0,181.38,181.53,181.18,181.24,8290.0
2021-04-09 11:40:00,181.29,181.59,181.01,181.59,10872.0,181.29,181.59,181.01,181.59,10872.0
2021-04-09 11:50:00,181.59,181.68,181.45,181.61,10944.0,181.59,181.68,181.45,181.61,10944.0
2021-04-09 12:00:00,181.59,181.94,181.57,181.77,11067.0,181.59,181.94,181.57,181.77,11067.0
2021-04-09 12:10:00,181.76,182.05,181.74,181.86,11357.0,181.76,182.05,181.74,181.86,11357.0
2021-04-09 12:20:00,181.85,182.07,181.74,181.82,10794.0,181.85,182.07,181.74,181.82,10794.0
2021-04-09 12:30:00,181.84,182.01,181.79,181.88,7165.0,181.84,182.01,181.79,181.88,7165.0
2021-04-09 12:40:00,181.81,181.83,181.61,181.71,7965.0,181.81,181.83,181.61,181.71,7965.0
2021-04-09 12:50:00,181.74,181.95,181.68,181.93,8862.0,181.74,181.95,181.68,181.93,8862.0
2021-04-09 13:00:00,182.1,182.25,182.05,182.15,4998.0,182.1,182.25,182.05,182.15,4998.0
2021-04-09 13:10:00,182.17,182.63,182.13,182.63,4947.0,182.17,182.63,182.13,182.63,4947.0
2021-04-09 13:20:00,182.63,182.84,182.57,182.6,9531.0,182.63,182.84,182.57,182.6,9531.0
2021-04-09 13:30:00,182.6,182.91,182.51,182.91,4827.0,182.6,182.91,182.51,182.91,4827.0
2021-04-09 13:40:00,182.92,183.48,182.9,183.48,15023.0,182.92,183.48,182.9,183.48,15023.0
2021-04-09 13:50:00,183.46,183.48,183.25,183.28,8386.0,183.46,183.48,183.25,183.28,8386.0
2021-04-09 14:00:00,183.3,183.72,183.26,183.38,10235.0,183.3,183.72,183.26,183.38,10235.0
2021-04-09 14:10:00,183.35,183.48,183.24,183.48,5125.0,183.35,183.48,183.24,183.48,5125.0
2021-04-09 14:20:00,183.36,183.64,183.35,183.4,10717.0,183.36,183.64,183.35,183.4,10717.0
2021-04-09 14:30:00,183.4,183.4,182.97,183.12,4944.0,183.4,183.4,182.97,183.12,4944.0
2021-04-09 14:40:00,183.16,183.16,182.87,183.03,7993.0,183.16,183.16,182.87,183.03,7993.0
2021-04-09 14:50:00,182.96,183.14,182.94,183.09,5782.0,182.96,183.14,182.94,183.09,5782.0
2021-04-09 15:00:00,183.06,183.37,183.0,183.26,15490.0,183.06,183.37,183.0,183.26,15490.0
2021-04-09 15:10:00,183.24,183.57,183.24,183.57,14604.0,183.24,183.57,183.24,183.57,14604.0
2021-04-09 15:20:00,183.55,183.84,183.5,183.75,14752.0,183.55,183.84,183.5,183.75,14752.0
2021-04-09 15:30:00,183.74,184.4,183.73,184.39,28117.0,183.74,184.4,183.73,184.39,28117.0
2021-04-09 15:40:00,184.39,184.48,184.15,184.33,31877.0,184.39,184.48,184.15,184.33,31877.0
2021-04-09 15:50:00,184.35,184.37,184.02,184.11,52554.0,184.35,184.37,184.02,184.11,52554.0
2021-04-12 09:30:00,182.81,182.95,180.69,181.94,43584.0,182.81,182.95,180.69,181.94,43584.0
2021-04-12 09:40:00,182.11,182.11,181.16,181.16,12099.0,182.11,182.11,181.16,181.16,12099.0
2021-04-12 09:50:00,181.2,181.46,180.81,181.12,17363.0,181.2,181.46,180.81,181.12,17363.0
2021-04-12 10:00:00,181.08,182.01,181.05,181.8,11543.0,181.08,182.01,181.05,181.8,11543.0
2021-04-12 10:10:00,181.79,182.58,181.79,182.51,5543.0,181.79,182.58,181.79,182.51,5543.0
2021-04-12 10:20:00,182.42,182.42,181.69,181.89,7179.0,182.42,182.42,181.69,181.89,7179.0
2021-04-12 10:30:00,181.76,181.96,181.25,181.38,7451.0,181.76,181.96,181.25,181.38,7451.0
2021-04-12 10:40:00,181.25,181.45,180.73,181.45,12456.0,181.25,181.45,180.73,181.45,12456.0
2021-04-12 10:50:00,181.36,181.84,181.31,181.7,6863.0,181.36,181.84,181.31,181.7,6863.0
2021-04-12 11:00:00,181.7,182.51,181.66,182.25,7455.0,181.7,182.51,181.66,182.25,7455.0
2021-04-12 11:10:00,182.23,182.48,182.13,182.32,4241.0,182.23,182.48,182.13,182.32,4241.0
2021-04-12 11:20:00,182.31,182.5,182.12,182.48,5146.0,182.31,182.5,182.12,182.48,5146.0
2021-04-12 11:30:00,182.46,182.46,181.98,182.04,4640.0,182.46,182.46,181.98,182.04,4640.0
2021-04-12 11:40:00,181.93,181.98,181.44,181.44,6733.0,181.93,181.98,181.44,181.44,6733.0
2021-04-12 11:50:00,181.45,181.97,181.44,181.66,10887.0,181.45,181.97,181.44,181.66,10887.0
2021-04-12 12:00:00,181.7,181.73,181.43,181.5,5915.0,181.7,181.73,181.43,181.5,5915.0
2021-04-12 12:10:00,181.45,181.65,181.06,181.61,10210.0,181.45,181.65,181.06,181.61,10210.0
2021-04-12 12:20:00,181.53,181.68,181.31,181.68,4709.0,181.53,181.68,181.31,181.68,4709.0
2021-04-12 12:30:00,181.7,181.7,181.42,181.42,4709.0,181.7,181.7,181.42,181.42,4709.0
2021-04-12 12:40:00,181.52,181.59,181.42,181.51,5264.0,181.52,181.59,181.42,181.51,5264.0
2021-04-12 12:50:00,181.49,181.83,181.49,181.83,5165.0,181.49,181.83,181.49,181.83,5165.0
2021-04-12 13:00:00,181.8,182.08,181.73,182.03,18682.0,181.8,182.08,181.73,182.03,18682.0
2021-04-12 13:10:00,182.07,182.25,181.99,182.15,5539.0,182.07,182.25,181.99,182.15,5539.0
2021-04-12 13:20:00,182.18,182.18,181.77,181.93,6303.0,182.18,182.18,181.77,181.93,6303.0
2021-04-12 13:30:00,181.87,182.18,181.87,182.18,8003.0,181.87,182.18,181.87,182.18,8003.0
2021-04-12 13:40:00,182.15,182.19,181.99,182.18,5164.0,182.15,182.19,181.99,182.18,5164.0
2021-04-12 13:50:00,182.1,182.3,182.02,182.11,6529.0,182.1,182.3,182.02,182.11,6529.0
2021-04-12 14:00:00,182.13,182.48,182.13,182.39,8173.0,182.13,182.48,182.13,182.39,8173.0
2021-04-12 14:10:00,182.35,182.46,182.01,182.06,5860.0,182.35,182.46,182.01,182.06,5860.0
2021-04-12 14:20:00,182.09,182.5,182.07,182.38,12234.0,182.09,182.5,182.07,182.38,12234.0
2021-04-12 14:30:00,182.45,182.49,182.16,182.2,6066.0,182.45,182.49,182.16,182.2,6066.0
2021-04-12 14:40:00,182.16,182.23,181.94,181.94,16894.0,182.16,182.23,181.94,181.94,16894.0
2021-04-12 14:50:00,181.91,181.91,181.69,181.85,13000.0,181.91,181.91,181.69,181.85,13000.0
2021-04-12 15:00:00,181.85,181.85,181.49,181.68,6631.0,181.85,181.85,181.49,181.68,6631.0
2021-04-12 15:10:00,181.71,181.71,181.24,181.45,8504.0,181.71,181.71,181.24,181.45,8504.0
2021-04-12 15:20:00,181.47,181.47,181.27,181.44,8251.0,181.47,181.47,181.27,181.44,8251.0
2021-04-12 15:30:00,181.41,182.14,181.4,182.14,18701.0,181.41,182.14,181.4,182.14,18701.0
2021-04-12 15:40:00,182.14,182.64,182.14,182.52,25865.0,182.14,182.64,182.14,182.52,25865.0
2021-04-12 15:50:00,182.51,182.94,182.51,182.76,61958.0,182.51,182.94,182.51,182.76,61958.0
2021-04-13 09:30:00,184.37,185.44,183.09,185.44,35900.0,184.37,185.44,183.09,185.44,35900.0
2021-04-13 09:40:00,185.63,185.63,184.76,184.89,13025.0,185.63,185.63,184.76,184.89,13025.0
2021-04-13 09:50:00,184.77,184.95,183.84,184.08,27809.0,184.77,184.95,183.84,184.08,27809.0
2021-04-13 10:00:00,184.18,184.42,183.66,183.71,33368.0,184.18,184.42,183.66,183.71,33368.0
2021-04-13 10:10:00,183.71,184.58,183.71,184.11,15340.0,183.71,184.58,183.71,184.11,15340.0
2021-04-13 10:20:00,184.17,184.17,183.21,183.5,24968.0,184.17,184.17,183.21,183.5,24968.0
2021-04-13 10:30:00,183.68,183.79,183.39,183.55,11568.0,183.68,183.79,183.39,183.55,11568.0
2021-04-13 10:40:00,183.53,183.64,183.26,183.41,12872.0,183.53,183.64,183.26,183.41,12872.0
2021-04-13 10:50:00,183.44,183.55,183.07,183.24,9765.0,183.44,183.55,183.07,183.24,9765.0
2021-04-13 11:00:00,183.24,183.34,182.88,183.02,6240.0,183.24,183.34,182.88,183.02,6240.0
2021-04-13 11:10:00,183.0,183.05,182.55,182.59,7522.0,183.0,183.05,182.55,182.59,7522.0
2021-04-13 11:20:00,182.58,182.82,182.56,182.63,9071.0,182.58,182.82,182.56,182.63,9071.0
2021-04-13 11:30:00,182.65,183.01,182.39,182.6,7653.0,182.65,183.01,182.39,182.6,7653.0
2021-04-13 11:40:00,182.6,182.74,182.46,182.48,3966.0,182.6,182.74,182.46,182.48,3966.0
2021-04-13 11:50:00,182.54,182.6,182.37,182.38,9109.0,182.54,182.6,182.37,182.38,9109.0
2021-04-13 12:00:00,182.49,182.6,182.33,182.43,5200.0,182.49,182.6,182.33,182.43,5200.0
2021-04-13 12:10:00,182.43,182.5,182.25,182.31,6988.0,182.43,182.5,182.25,182.31,6988.0
2021-04-13 12:20:00,182.23,182.36,181.75,182.08,12357.0,182.23,182.36,181.75,182.08,12357.0
2021-04-13 12:30:00,182.03,182.26,182.03,182.25,6435.0,182.03,182.26,182.03,182.25,6435.0
2021-04-13 12:40:00,182.3,182.3,181.91,181.91,3575.0,182.3,182.3,181.91,181.91,3575.0
2021-04-13 12:50:00,182.0,182.0,181.82,181.92,14730.0,182.0,182.0,181.82,181.92,14730.0
2021-04-13 13:00:00,181.88,182.07,181.64,182.02,16312.0,181.88,182.07,181.64,182.02,16312.0
2021-04-13 13:10:00,182.07,182.26,181.95,182.26,9527.0,182.07,182.26,181.95,182.26,9527.0
2021-04-13 13:20:00,182.38,182.68,182.31,182.62,8653.0,182.38,182.68,182.31,182.62,8653.0
2021-04-13 13:30:00,182.6,182.71,182.54,182.6,6784.0,182.6,182.71,182.54,182.6,6784.0
2021-04-13 13:40:00,182.61,182.64,182.53,182.6,4802.0,182.61,182.64,182.53,182.6,4802.0
2021-04-13 13:50:00,182.52,182.57,182.46,182.57,5937.0,182.52,182.57,182.46,182.57,5937.0
2021-04-13 14:00:00,182.58,182.6,182.41,182.5,7266.0,182.58,182.6,182.41,182.5,7266.0
2021-04-13 14:10:00,182.51,182.75,182.51,182.62,6183.0,182.51,182.75,182.51,182.62,6183.0
2021-04-13 14:20:00,182.59,182.89,182.51,182.89,9049.0,182.59,182.89,182.51,182.89,9049.0
2021-04-13 14:30:00,182.91,183.03,182.8,182.98,7908.0,182.91,183.03,182.8,182.98,7908.0
2021-04-13 14:40:00,182.96,183.28,182.89,183.28,8891.0,182.96,183.28,182.89,183.28,8891.0
2021-04-13 14:50:00,183.25,183.25,183.15,183.19,5110.0,183.25,183.25,183.15,183.19,5110.0
2021-04-13 15:00:00,183.19,183.24,182.76,182.77,20780.0,183.19,183.24,182.76,182.77,20780.0
2021-04-13 15:10:00,182.79,182.84,182.72,182.84,8192.0,182.79,182.84,182.72,182.84,8192.0
2021-04-13 15:20:00,182.84,183.05,182.68,182.68,17118.0,182.84,183.05,182.68,182.68,17118.0
2021-04-13 15:30:00,182.73,182.89,182.6,182.6,21389.0,182.73,182.89,182.6,182.6,21389.0
2021-04-13 15:40:00,182.64,182.71,182.38,182.48,28402.0,182.64,182.71,182.38,182.48,28402.0
2021-04-13 15:50:00,182.45,182.83,182.23,182.6,63745.0,182.45,182.83,182.23,182.6,63745.0
2021-04-14 09:30:00,183.63,184.25,183.09,183.97,21748.0,183.63,184.25,183.09,183.97,21748.0
2021-04-14 09:40:00,183.97,184.18,183.56,184.18,8196.0,183.97,184.18,183.56,184.18,8196.0
2021-04-14 09:50:00,184.16,184.7,183.99,184.65,13460.0,184.16,184.7,183.99,184.65,13460.0
2021-04-14 10:00:00,184.65,184.83,183.67,184.0,22924.0,184.65,184.83,183.67,184.0,22924.0
2021-04-14 10:10:00,183.89,184.06,183.68,183.99,5428.0,183.89,184.06,183.68,183.99,5428.0
2021-04-14 10:20:00,184.0,184.11,183.4,183.54,7490.0,184.0,184.11,183.4,183.54,7490.0
2021-04-14 10:30:00,183.7,184.12,183.64,184.07,7957.0,183.7,184.12,183.64,184.07,7957.0
2021-04-14 10:40:00,183.98,184.21,183.85,184.02,4881.0,183.98,184.21,183.85,184.02,4881.0
2021-04-14 10:50:00,184.01,184.06,183.26,183.26,5726.0,184.01,184.06,183.26,183.26,5726.0
2021-04-14 11:00:00,183.4,183.5,183.18,183.32,6123.0,183.4,183.5,183.18,183.32,6123.0
2021-04-14 11:10:00,183.24,183.24,182.82,182.95,4425.0,183.24,183.24,182.82,182.95,4425.0
2021-04-14 11:20:00,182.96,183.08,182.46,182.69,5003.0,182.96,183.08,182.46,182.69,5003.0
2021-04-14 11:30:00,182.7,182.89,182.64,182.7,6554.0,182.7,182.89,182.64,182.7,6554.0
2021-04-14 11:40:00,182.79,183.18,182.79,182.96,3502.0,182.79,183.18,182.79,182.96,3502.0
2021-04-14 11:50:00,182.95,183.19,182.82,183.05,6020.0,182.95,183.19,182.82,183.05,6020.0
2021-04-14 12:00:00,183.09,183.17,182.66,183.1,3500.0,183.09,183.17,182.66,183.1,3500.0
2021-04-14 12:10:00,183.05,183.16,182.9,183.06,4217.0,183.05,183.16,182.9,183.06,4217.0
2021-04-14 12:20:00,183.15,183.38,182.88,183.02,3415.0,183.15,183.38,182.88,183.02,3415.0
2021-04-14 12:30:00,182.95,183.27,182.79,183.27,4302.0,182.95,183.27,182.79,183.27,4302.0
2021-04-14 12:40:00,183.22,183.69,183.22,183.57,4046.0,183.22,183.69,183.22,183.57,4046.0
2021-04-14 12:50:00,183.56,183.57,183.21,183.52,3657.0,183.56,183.57,183.21,183.52,3657.0
2021-04-14 13:00:00,183.58,183.71,183.46,183.46,3034.0,183.58,183.71,183.46,183.46,3034.0
2021-04-14 13:10:00,183.53,183.61,183.38,183.38,2763.0,183.53,183.61,183.38,183.38,2763.0
2021-04-14 13:20:00,183.39,183.47,183.32,183.34,1800.0,183.39,183.47,183.32,183.34,1800.0
2021-04-14 13:30:00,183.34,183.34,183.01,183.01,2240.0,183.34,183.34,183.01,183.01,2240.0
2021-04-14 13:40:00,183.01,183.08,182.91,182.93,3101.0,183.01,183.08,182.91,182.93,3101.0
2021-04-14 13:50:00,182.91,183.0,182.5,182.5,3050.0,182.91,183.0,182.5,182.5,3050.0
2021-04-14 14:00:00,182.31,182.57,182.0,182.11,6032.0,182.31,182.57,182.0,182.11,6032.0
2021-04-14 14:10:00,181.99,182.49,181.98,182.39,4963.0,181.99,182.49,181.98,182.39,4963.0
2021-04-14 14:20:00,182.54,182.8,182.47,182.7,4405.0,182.54,182.8,182.47,182.7,4405.0
2021-04-14 14:30:00,182.71,182.8,182.47,182.48,3237.0,182.71,182.8,182.47,182.48,3237.0
2021-04-14 14:40:00,182.78,182.87,182.19,182.19,5952.0,182.78,182.87,182.19,182.19,5952.0
2021-04-14 14:50:00,182.15,182.24,181.48,181.53,36708.0,182.15,182.24,181.48,181.53,36708.0
2021-04-14 15:00:00,181.5,181.89,181.25,181.32,22735.0,181.5,181.89,181.25,181.32,22735.0
2021-04-14 15:10:00,181.37,181.68,181.05,181.46,18008.0,181.37,181.68,181.05,181.46,18008.0
2021-04-14 15:20:00,181.46,181.55,181.16,181.33,21674.0,181.46,181.55,181.16,181.33,21674.0
2021-04-14 15:30:00,181.3,181.36,180.84,181.18,26560.0,181.3,181.36,180.84,181.18,26560.0
2021-04-14 15:40:00,181.15,181.24,180.87,180.92,29056.0,181.15,181.24,180.87,180.92,29056.0
2021-04-14 15:50:00,180.86,181.44,180.79,181.32,60386.0,180.86,181.44,180.79,181.32,60386.0
2021-04-15 09:30:00,180.73,181.9,180.49,181.13,45191.0,180.73,181.9,180.49,181.13,45191.0
2021-04-15 09:40:00,181.45,181.69,180.93,181.62,17963.0,181.45,181.69,180.93,181.62,17963.0
2021-04-15 09:50:00,181.69,182.51,181.46,181.46,17665.0,181.69,182.51,181.46,181.46,17665.0
2021-04-15 10:00:00,181.5,181.73,181.29,181.45,8257.0,181.5,181.73,181.29,181.45,8257.0
2021-04-15 10:10:00,181.5,181.86,181.43,181.76,11241.0,181.5,181.86,181.43,181.76,11241.0
2021-04-15 10:20:00,181.88,182.74,181.88,182.5,12352.0,181.88,182.74,181.88,182.5,12352.0
2021-04-15 10:30:00,182.56,182.79,182.13,182.13,7208.0,182.56,182.79,182.13,182.13,7208.0
2021-04-15 10:40:00,182.15,182.39,182.02,182.02,8119.0,182.15,182.39,182.02,182.02,8119.0
2021-04-15 10:50:00,182.08,182.09,181.57,181.57,7857.0,182.08,182.09,181.57,181.57,7857.0
2021-04-15 11:00:00,181.65,182.72,181.51,182.63,12757.0,181.65,182.72,181.51,182.63,12757.0
2021-04-15 11:10:00,182.75,182.79,182.2,182.34,11148.0,182.75,182.79,182.2,182.34,11148.0
2021-04-15 11:20:00,182.33,182.76,182.3,182.46,8968.0,182.33,182.76,182.3,182.46,8968.0
2021-04-15 11:30:00,182.52,182.69,182.41,182.53,6057.0,182.52,182.69,182.41,182.53,6057.0
2021-04-15 11:40:00,182.59,182.6,182.41,182.44,5664.0,182.59,182.6,182.41,182.44,5664.0
2021-04-15 11:50:00,182.48,182.52,182.0,182.11,5888.0,182.48,182.52,182.0,182.11,5888.0
2021-04-15 12:00:00,182.09,182.33,181.86,182.09,10612.0,182.09,182.33,181.86,182.09,10612.0
2021-04-15 12:10:00,182.0,182.33,181.85,182.23,8259.0,182.0,182.33,181.85,182.23,8259.0
2021-04-15 12:20:00,182.19,182.71,182.18,182.7,13854.0,182.19,182.71,182.18,182.7,13854.0
2021-04-15 12:30:00,182.66,182.8,182.45,182.74,10399.0,182.66,182.8,182.45,182.74,10399.0
2021-04-15 12:40:00,182.87,182.95,182.68,182.75,15360.0,182.87,182.95,182.68,182.75,15360.0
2021-04-15 12:50:00,182.73,182.97,182.73,182.93,8360.0,182.73,182.97,182.73,182.93,8360.0
2021-04-15 13:00:00,182.93,183.21,182.84,182.86,9874.0,182.93,183.21,182.84,182.86,9874.0
2021-04-15 13:10:00,182.78,182.93,182.6,182.62,6086.0,182.78,182.93,182.6,182.62,6086.0
2021-04-15 13:20:00,182.6,182.8,182.52,182.72,8926.0,182.6,182.8,182.52,182.72,8926.0
2021-04-15 13:30:00,182.76,182.93,182.76,182.8,5364.0,182.76,182.93,182.76,182.8,5364.0
2021-04-15 13:40:00,182.85,183.0,182.75,182.83,7716.0,182.85,183.0,182.75,182.83,7716.0
2021-04-15 13:50:00,182.79,182.83,182.56,182.56,5058.0,182.79,182.83,182.56,182.56,5058.0
2021-04-15 14:00:00,182.5,182.51,182.35,182.5,5108.0,182.5,182.51,182.35,182.5,5108.0
2021-04-15 14:10:00,182.49,182.81,182.42,182.72,7778.0,182.49,182.81,182.42,182.72,7778.0
2021-04-15 14:20:00,182.85,182.87,182.69,182.75,5414.0,182.85,182.87,182.69,182.75,5414.0
2021-04-15 14:30:00,182.85,182.93,182.69,182.87,7816.0,182.85,182.93,182.69,182.87,7816.0
2021-04-15 14:40:00,182.86,183.0,182.71,182.84,13016.0,182.86,183.0,182.71,182.84,13016.0
2021-04-15 14:50:00,182.84,183.0,182.84,182.89,4568.0,182.84,183.0,182.84,182.89,4568.0
2021-04-15 15:00:00,182.9,182.92,182.52,182.64,6721.0,182.9,182.92,182.52,182.64,6721.0
2021-04-15 15:10:00,182.57,182.57,182.27,182.32,6843.0,182.57,182.57,182.27,182.32,6843.0
2021-04-15 15:20:00,182.31,182.32,182.12,182.15,18612.0,182.31,182.32,182.12,182.15,18612.0
2021-04-15 15:30:00,182.18,182.5,182.14,182.42,14106.0,182.18,182.5,182.14,182.42,14106.0
2021-04-15 15:40:00,182.45,182.62,182.22,182.57,16740.0,182.45,182.62,182.22,182.57,16740.0
2021-04-15 15:50:00,182.52,182.87,182.45,182.54,50211.0,182.52,182.87,182.45,182.54,50211.0
2021-04-16 09:30:00,182.75,182.75,180.34,180.65,37752.0,182.75,182.75,180.34,180.65,37752.0
2021-04-16 09:40:00,180.32,180.53,179.72,180.53,10874.0,180.32,180.53,179.72,180.53,10874.0
2021-04-16 09:50:00,180.39,180.73,180.02,180.08,5566.0,180.39,180.73,180.02,180.08,5566.0
2021-04-16 10:00:00,180.13,180.89,180.13,180.8,5405.0,180.13,180.89,180.13,180.8,5405.0
2021-04-16 10:10:00,180.8,181.08,180.52,180.78,6433.0,180.8,181.08,180.52,180.78,6433.0
2021-04-16 10:20:00,180.85,181.0,180.29,180.29,11530.0,180.85,181.0,180.29,180.29,11530.0
2021-04-16 10:30:00,180.32,180.62,179.86,179.87,9122.0,180.32,180.62,179.86,179.87,9122.0
2021-04-16 10:40:00,179.97,180.28,179.72,180.24,12566.0,179.97,180.28,179.72,180.24,12566.0
2021-04-16 10:50:00,180.16,180.68,180.14,180.56,17057.0,180.16,180.68,180.14,180.56,17057.0
2021-04-16 11:00:00,180.54,180.57,179.72,179.78,12030.0,180.54,180.57,179.72,179.78,12030.0
2021-04-16 11:10:00,179.79,180.1,179.62,179.66,17701.0,179.79,180.1,179.62,179.66,17701.0
2021-04-16 11:20:00,179.6,179.82,179.08,179.1,9272.0,179.6,179.82,179.08,179.1,9272.0
2021-04-16 11:30:00,179.09,179.35,178.81,179.23,14268.0,179.09,179.35,178.81,179.23,14268.0
2021-04-16 11:40:00,179.22,179.44,179.12,179.31,4829.0,179.22,179.44,179.12,179.31,4829.0
2021-04-16 11:50:00,179.33,179.7,179.32,179.36,17248.0,179.33,179.7,179.32,179.36,17248.0
2021-04-16 12:00:00,179.35,179.66,179.19,179.5,12132.0,179.35,179.66,179.19,179.5,12132.0
2021-04-16 12:10:00,179.51,179.6,179.45,179.49,5123.0,179.51,179.6,179.45,179.49,5123.0
2021-04-16 12:20:00,179.49,179.72,179.49,179.56,5498.0,179.49,179.72,179.49,179.56,5498.0
2021-04-16 12:30:00,179.53,179.57,179.15,179.15,7119.0,179.53,179.57,179.15,179.15,7119.0
2021-04-16 12:40:00,179.09,179.11,178.79,179.01,22206.0,179.09,179.11,178.79,179.01,22206.0
2021-04-16 12:50:00,178.91,178.92,178.62,178.71,18106.0,178.91,178.92,178.62,178.71,18106.0
2021-04-16 13:00:00,178.71,178.71,178.44,178.44,9913.0,178.71,178.71,178.44,178.44,9913.0
2021-04-16 13:10:00,178.43,178.57,178.31,178.37,13972.0,178.43,178.57,178.31,178.37,13972.0
2021-04-16 13:20:00,178.38,178.38,177.9,178.26,20725.0,178.38,178.38,177.9,178.26,20725.0
2021-04-16 13:30:00,178.26,178.33,177.92,178.06,12509.0,178.26,178.33,177.92,178.06,12509.0
2021-04-16 13:40:00,177.99,178.02,177.76,177.9,8721.0,177.99,178.02,177.76,177.9,8721.0
2021-04-16 13:50:00,177.86,177.95,177.71,177.76,8299.0,177.86,177.95,177.71,177.76,8299.0
2021-04-16 14:00:00,177.76,178.58,177.67,178.58,26476.0,177.76,178.58,177.67,178.58,26476.0
2021-04-16 14:10:00,178.53,178.69,178.29,178.38,13295.0,178.53,178.69,178.29,178.38,13295.0
2021-04-16 14:20:00,178.38,178.59,178.3,178.48,7583.0,178.38,178.59,178.3,178.48,7583.0
2021-04-16 14:30:00,178.5,178.66,178.43,178.5,12822.0,178.5,178.66,178.43,178.5,12822.0
2021-04-16 14:40:00,178.53,178.59,178.3,178.3,6651.0,178.53,178.59,178.3,178.3,6651.0
2021-04-16 14:50:00,178.34,178.36,178.01,178.14,13743.0,178.34,178.36,178.01,178.14,13743.0
2021-04-16 15:00:00,178.17,178.47,178.15,178.17,11571.0,178.17,178.47,178.15,178.17,11571.0
2021-04-16 15:10:00,178.19,178.29,177.97,178.28,11779.0,178.19,178.29,177.97,178.28,11779.0
2021-04-16 15:20:00,178.31,178.36,178.13,178.28,19473.0,178.31,178.36,178.13,178.28,19473.0
2021-04-16 15:30:00,178.25,178.31,178.12,178.27,21380.0,178.25,178.31,178.12,178.27,21380.0
2021-04-16 15:40:00,178.27,178.72,178.2,178.66,34640.0,178.27,178.72,178.2,178.66,34640.0
2021-04-16 15:50:00,178.67,179.05,178.56,178.8,102036.0,178.67,179.05,178.56,178.8,102036.0
2021-04-19 09:30:00,178.25,179.52,177.95,179.03,36063.0,178.25,179.52,177.95,179.03,36063.0
2021-04-19 09:40:00,179.11,179.16,177.83,178.2,9379.0,179.11,179.16,177.83,178.2,9379.0
2021-04-19 09:50:00,178.33,178.7,178.05,178.26,7918.0,178.33,178.7,178.05,178.26,7918.0
2021-04-19 10:00:00,178.11,178.23,177.23,177.42,8794.0,178.11,178.23,177.23,177.42,8794.0
2021-04-19 10:10:00,177.29,177.39,177.0,177.35,6499.0,177.29,177.39,177.0,177.35,6499.0
2021-04-19 10:20:00,177.44,177.95,177.25,177.84,5908.0,177.44,177.95,177.25,177.84,5908.0
2021-04-19 10:30:00,177.76,177.9,177.51,177.59,3627.0,177.76,177.9,177.51,177.59,3627.0
2021-04-19 10:40:00,177.65,177.7,176.54,176.85,11293.0,177.65,177.7,176.54,176.85,11293.0
2021-04-19 10:50:00,176.84,177.48,176.84,177.44,25998.0,176.84,177.48,176.84,177.44,25998.0
2021-04-19 11:00:00,177.56,178.19,177.51,178.02,7023.0,177.56,178.19,177.51,178.02,7023.0
2021-04-19 11:10:00,177.99,178.01,177.02,177.85,9140.0,177.99,178.01,177.02,177.85,9140.0
2021-04-19 11:20:00,177.86,177.86,177.19,177.54,7608.0,177.86,177.86,177.19,177.54,7608.0
2021-04-19 11:30:00,177.42,177.42,176.95,177.06,9156.0,177.42,177.42,176.95,177.06,9156.0
2021-04-19 11:40:00,177.09,177.27,176.64,176.85,16562.0,177.09,177.27,176.64,176.85,16562.0
2021-04-19 11:50:00,176.82,177.39,176.82,177.01,9168.0,176.82,177.39,176.82,177.01,9168.0
2021-04-19 12:00:00,176.83,176.94,176.51,176.88,3300.0,176.83,176.94,176.51,176.88,3300.0
2021-04-19 12:10:00,176.96,177.0,176.73,177.0,4412.0,176.96,177.0,176.73,177.0,4412.0
2021-04-19 12:20:00,177.03,177.05,176.56,176.71,15451.0,177.03,177.05,176.56,176.71,15451.0
2021-04-19 12:30:00,176.69,176.7,176.4,176.4,3895.0,176.69,176.7,176.4,176.4,3895.0
2021-04-19 12:40:00,176.42,176.42,176.11,176.41,11938.0,176.42,176.42,176.11,176.41,11938.0
2021-04-19 12:50:00,176.49,177.08,176.49,177.07,6266.0,176.49,177.08,176.49,177.07,6266.0
2021-04-19 13:00:00,176.99,177.3,176.99,177.28,3279.0,176.99,177.3,176.99,177.28,3279.0
2021-04-19 13:10:00,177.3,177.45,177.16,177.42,3843.0,177.3,177.45,177.16,177.42,3843.0
2021-04-19 13:20:00,177.47,177.52,177.21,177.27,6840.0,177.47,177.52,177.21,177.27,6840.0
2021-04-19 13:30:00,177.25,177.87,177.18,177.72,4867.0,177.25,177.87,177.18,177.72,4867.0
2021-04-19 13:40:00,177.8,177.91,177.7,177.85,3199.0,177.8,177.91,177.7,177.85,3199.0
2021-04-19 13:50:00,177.84,178.11,177.8,178.06,5170.0,177.84,178.11,177.8,178.06,5170.0
2021-04-19 14:00:00,178.12,178.19,177.72,177.72,5027.0,178.12,178.19,177.72,177.72,5027.0
2021-04-19 14:10:00,177.91,178.4,177.88,178.4,4016.0,177.91,178.4,177.88,178.4,4016.0
2021-04-19 14:20:00,178.41,178.57,178.3,178.36,3860.0,178.41,178.57,178.3,178.36,3860.0
2021-04-19 14:30:00,178.47,178.55,178.31,178.33,4697.0,178.47,178.55,178.31,178.33,4697.0
2021-04-19 14:40:00,178.33,178.52,178.25,178.33,6744.0,178.33,178.52,178.25,178.33,6744.0
2021-04-19 14:50:00,178.3,178.46,178.3,178.46,3103.0,178.3,178.46,178.3,178.46,3103.0
2021-04-19 15:00:00,178.46,178.51,178.33,178.39,4354.0,178.46,178.51,178.33,178.39,4354.0
2021-04-19 15:10:00,178.31,178.43,178.06,178.13,4942.0,178.31,178.43,178.06,178.13,4942.0
2021-04-19 15:20:00,178.21,178.28,178.13,178.19,4197.0,178.21,178.28,178.13,178.19,4197.0
2021-04-19 15:30:00,178.2,178.3,177.98,178.05,8056.0,178.2,178.3,177.98,178.05,8056.0
2021-04-19 15:40:00,178.07,178.29,177.59,177.59,21853.0,178.07,178.29,177.59,177.59,21853.0
2021-04-19 15:50:00,177.59,178.14,177.55,177.72,115944.0,177.59,178.14,177.55,177.72,115944.0
2021-04-20 09:30:00,178.85,178.85,176.59,176.95,23941.0,178.85,178.85,176.59,176.95,23941.0
2021-04-20 09:40:00,176.92,177.8,176.76,177.41,4561.0,176.92,177.8,176.76,177.41,4561.0
2021-04-20 09:50:00,177.41,177.41,176.6,176.87,17645.0,177.41,177.41,176.6,176.87,17645.0
2021-04-20 10:00:00,176.77,177.02,176.22,176.52,12021.0,176.77,177.02,176.22,176.52,12021.0
2021-04-20 10:10:00,176.53,176.54,176.05,176.31,15470.0,176.53,176.54,176.05,176.31,15470.0
2021-04-20 10:20:00,176.27,176.58,175.9,176.39,11381.0,176.27,176.58,175.9,176.39,11381.0
2021-04-20 10:30:00,176.42,177.46,176.42,177.39,11190.0,176.42,177.46,176.42,177.39,11190.0
2021-04-20 10:40:00,177.39,177.94,177.39,177.75,12721.0,177.39,177.94,177.39,177.75,12721.0
2021-04-20 10:50:00,177.68,178.04,177.31,177.97,8937.0,177.68,178.04,177.31,177.97,8937.0
2021-04-20 11:00:00,177.94,178.23,177.68,177.84,8574.0,177.94,178.23,177.68,177.84,8574.0
2021-04-20 11:10:00,177.77,177.77,176.78,176.78,16119.0,177.77,177.77,176.78,176.78,16119.0
2021-04-20 11:20:00,176.78,176.85,176.35,176.47,13990.0,176.78,176.85,176.35,176.47,13990.0
2021-04-20 11:30:00,176.47,176.62,176.02,176.57,7767.0,176.47,176.62,176.02,176.57,7767.0
2021-04-20 11:40:00,176.53,176.8,176.4,176.73,21952.0,176.53,176.8,176.4,176.73,21952.0
2021-04-20 11:50:00,176.73,177.27,176.63,177.0,4150.0,176.73,177.27,176.63,177.0,4150.0
2021-04-20 12:00:00,177.01,177.53,176.87,177.46,5669.0,177.01,177.53,176.87,177.46,5669.0
2021-04-20 12:10:00,177.42,177.52,177.16,177.22,3700.0,177.42,177.52,177.16,177.22,3700.0
2021-04-20 12:20:00,177.3,177.33,177.09,177.11,1600.0,177.3,177.33,177.09,177.11,1600.0
2021-04-20 12:30:00,177.14,177.31,176.9,177.29,4910.0,177.14,177.31,176.9,177.29,4910.0
2021-04-20 12:40:00,177.34,177.34,177.12,177.2,2845.0,177.34,177.34,177.12,177.2,2845.0
2021-04-20 12:50:00,177.31,177.55,177.23,177.37,5513.0,177.31,177.55,177.23,177.37,5513.0
2021-04-20 13:00:00,177.46,177.65,177.39,177.63,4590.0,177.46,177.65,177.39,177.63,4590.0
2021-04-20 13:10:00,177.61,177.71,177.51,177.68,3740.0,177.61,177.71,177.51,177.68,3740.0
2021-04-20 13:20:00,177.6,177.68,177.42,177.44,6600.0,177.6,177.68,177.42,177.44,6600.0
2021-04-20 13:30:00,177.51,177.75,177.51,177.64,4020.0,177.51,177.75,177.51,177.64,4020.0
2021-04-20 13:40:00,177.64,178.03,177.59,177.93,7594.0,177.64,178.03,177.59,177.93,7594.0
2021-04-20 13:50:00,177.96,177.96,177.58,177.75,15507.0,177.96,177.96,177.58,177.75,15507.0
2021-04-20 14:00:00,177.77,177.88,177.54,177.54,15611.0,177.77,177.88,177.54,177.54,15611.0
2021-04-20 14:10:00,177.55,177.69,177.44,177.47,7984.0,177.55,177.69,177.44,177.47,7984.0
2021-04-20 14:20:00,177.46,177.6,177.13,177.2,11210.0,177.46,177.6,177.13,177.2,11210.0
2021-04-20 14:30:00,177.13,177.26,177.02,177.21,9155.0,177.13,177.26,177.02,177.21,9155.0
2021-04-20 14:40:00,177.2,177.52,177.16,177.45,6896.0,177.2,177.52,177.16,177.45,6896.0
2021-04-20 14:50:00,177.47,177.65,177.11,177.12,8290.0,177.47,177.65,177.11,177.12,8290.0
2021-04-20 15:00:00,177.2,177.42,177.09,177.28,12813.0,177.2,177.42,177.09,177.28,12813.0
2021-04-20 15:10:00,177.33,177.5,176.96,177.46,30399.0,177.33,177.5,176.96,177.46,30399.0
2021-04-20 15:20:00,177.46,177.8,177.45,177.73,9121.0,177.46,177.8,177.45,177.73,9121.0
2021-04-20 15:30:00,177.77,177.97,177.72,177.96,10859.0,177.77,177.97,177.72,177.96,10859.0
2021-04-20 15:40:00,177.99,178.12,177.72,177.84,33409.0,177.99,178.12,177.72,177.84,33409.0
2021-04-20 15:50:00,177.8,178.32,177.74,177.87,82052.0,177.8,178.32,177.74,177.87,82052.0
2021-04-21 09:30:00,176.62,177.18,174.52,174.77,30995.0,176.62,177.18,174.52,174.77,30995.0
2021-04-21 09:40:00,174.56,175.67,174.17,175.2,27755.0,174.56,175.67,174.17,175.2,27755.0
2021-04-21 09:50:00,175.34,176.05,175.08,175.66,15661.0,175.34,176.05,175.08,175.66,15661.0
2021-04-21 10:00:00,175.56,175.72,174.86,174.96,27419.0,175.56,175.72,174.86,174.96,27419.0
2021-04-21 10:10:00,174.97,175.16,174.8,174.81,10578.0,174.97,175.16,174.8,174.81,10578.0
2021-04-21 10:20:00,174.88,175.8,174.72,175.63,21710.0,174.88,175.8,174.72,175.63,21710.0
2021-04-21 10:30:00,175.69,176.15,175.47,175.47,20780.0,175.69,176.15,175.47,175.47,20780.0
2021-04-21 10:40:00,175.52,175.52,174.81,174.81,18306.0,175.52,175.52,174.81,174.81,18306.0
2021-04-21 10:50:00,174.85,174.93,174.55,174.6,9503.0,174.85,174.93,174.55,174.6,9503.0
2021-04-21 11:00:00,174.66,174.66,174.05,174.11,34674.0,174.66,174.66,174.05,174.11,34674.0
2021-04-21 11:10:00,174.11,174.54,174.08,174.45,68528.0,174.11,174.54,174.08,174.45,68528.0
2021-04-21 11:20:00,174.53,175.05,174.33,174.84,30943.0,174.53,175.05,174.33,174.84,30943.0
2021-04-21 11:30:00,174.75,175.01,174.66,174.9,12130.0,174.75,175.01,174.66,174.9,12130.0
2021-04-21 11:40:00,174.86,175.78,174.86,175.74,16044.0,174.86,175.78,174.86,175.74,16044.0
2021-04-21 11:50:00,175.81,176.23,175.69,176.09,9318.0,175.81,176.23,175.69,176.09,9318.0
2021-04-21 12:00:00,176.06,176.12,175.79,176.06,11091.0,176.06,176.12,175.79,176.06,11091.0
2021-04-21 12:10:00,176.03,176.33,175.76,176.22,12079.0,176.03,176.33,175.76,176.22,12079.0
2021-04-21 12:20:00,176.25,176.31,176.04,176.2,12434.0,176.25,176.31,176.04,176.2,12434.0
2021-04-21 12:30:00,176.21,176.27,175.78,175.87,6928.0,176.21,176.27,175.78,175.87,6928.0
2021-04-21 12:40:00,175.82,175.85,175.43,175.43,5673.0,175.82,175.85,175.43,175.43,5673.0
2021-04-21 12:50:00,175.49,175.67,175.32,175.37,5581.0,175.49,175.67,175.32,175.37,5581.0
2021-04-21 13:00:00,175.39,175.61,175.32,175.48,8614.0,175.39,175.61,175.32,175.48,8614.0
2021-04-21 13:10:00,175.54,175.54,175.09,175.27,10712.0,175.54,175.54,175.09,175.27,10712.0
2021-04-21 13:20:00,175.31,175.56,175.2,175.2,5640.0,175.31,175.56,175.2,175.2,5640.0
2021-04-21 13:30:00,175.21,175.83,175.2,175.76,15150.0,175.21,175.83,175.2,175.76,15150.0
2021-04-21 13:40:00,175.81,175.81,175.24,175.42,6849.0,175.81,175.81,175.24,175.42,6849.0
2021-04-21 13:50:00,175.55,175.62,175.36,175.42,6189.0,175.55,175.62,175.36,175.42,6189.0
2021-04-21 14:00:00,175.36,175.56,175.34,175.51,9532.0,175.36,175.56,175.34,175.51,9532.0
2021-04-21 14:10:00,175.53,175.62,175.25,175.25,6435.0,175.53,175.62,175.25,175.25,6435.0
2021-04-21 14:20:00,175.3,175.66,175.26,175.63,11532.0,175.3,175.66,175.26,175.63,11532.0
2021-04-21 14:30:00,175.64,175.73,175.44,175.57,8620.0,175.64,175.73,175.44,175.57,8620.0
2021-04-21 14:40:00,175.53,175.53,175.21,175.38,8145.0,175.53,175.53,175.21,175.38,8145.0
2021-04-21 14:50:00,175.34,175.4,175.24,175.4,11251.0,175.34,175.4,175.24,175.4,11251.0
2021-04-21 15:00:00,175.42,175.43,175.23,175.28,9314.0,175.42,175.43,175.23,175.28,9314.0
2021-04-21 15:10:00,175.25,175.51,175.24,175.49,15152.0,175.25,175.51,175.24,175.49,15152.0
2021-04-21 15:20:00,175.45,175.58,175.22,175.58,10248.0,175.45,175.58,175.22,175.58,10248.0
2021-04-21 15:30:00,175.58,175.87,175.57,175.67,18673.0,175.58,175.87,175.57,175.67,18673.0
2021-04-21 15:40:00,175.69,175.77,175.57,175.75,39519.0,175.69,175.77,175.57,175.75,39519.0
2021-04-21 15:50:00,175.8,176.49,175.69,176.29,103049.0,175.8,176.49,175.69,176.29,103049.0
2021-04-22 09:30:00,176.37,178.09,176.37,178.09,22295.0,176.37,178.09,176.37,178.09,22295.0
2021-04-22 09:40:00,178.2,178.31,177.44,177.44,9711.0,178.2,178.31,177.44,177.44,9711.0
2021-04-22 09:50:00,177.51,178.32,177.21,178.1,18054.0,177.51,178.32,177.21,178.1,18054.0
2021-04-22 10:00:00,177.87,179.08,177.87,178.83,10859.0,177.87,179.08,177.87,178.83,10859.0
2021-04-22 10:10:00,178.82,179.46,178.58,179.3,7518.0,178.82,179.46,178.58,179.3,7518.0
2021-04-22 10:20:00,179.15,179.7,179.13,179.41,10399.0,179.15,179.7,179.13,179.41,10399.0
2021-04-22 10:30:00,179.43,179.46,179.04,179.21,5782.0,179.43,179.46,179.04,179.21,5782.0
2021-04-22 10:40:00,179.21,179.53,179.01,179.32,5740.0,179.21,179.53,179.01,179.32,5740.0
2021-04-22 10:50:00,179.4,179.4,178.53,178.68,6691.0,179.4,179.4,178.53,178.68,6691.0
2021-04-22 11:00:00,178.72,178.9,178.29,178.63,6760.0,178.72,178.9,178.29,178.63,6760.0
2021-04-22 11:10:00,178.62,178.73,178.36,178.36,4086.0,178.62,178.73,178.36,178.36,4086.0
2021-04-22 11:20:00,178.32,178.57,178.21,178.21,5462.0,178.32,178.57,178.21,178.21,5462.0
2021-04-22 11:30:00,178.09,178.42,178.08,178.3,4902.0,178.09,178.42,178.08,178.3,4902.0
2021-04-22 11:40:00,178.22,178.27,177.9,178.22,12590.0,178.22,178.27,177.9,178.22,12590.0
2021-04-22 11:50:00,178.21,178.64,178.02,178.2,10468.0,178.21,178.64,178.02,178.2,10468.0
2021-04-22 12:00:00,178.25,178.25,177.91,177.91,6436.0,178.25,178.25,177.91,177.91,6436.0
2021-04-22 12:10:00,177.95,178.03,177.83,177.83,4334.0,177.95,178.03,177.83,177.83,4334.0
2021-04-22 12:20:00,177.74,177.96,177.73,177.91,7770.0,177.74,177.96,177.73,177.91,7770.0
2021-04-22 12:30:00,177.94,177.98,177.7,177.76,9272.0,177.94,177.98,177.7,177.76,9272.0
2021-04-22 12:40:00,177.75,178.02,177.75,177.97,18565.0,177.75,178.02,177.75,177.97,18565.0
2021-04-22 12:50:00,177.96,178.29,177.86,178.18,8258.0,177.96,178.29,177.86,178.18,8258.0
2021-04-22 13:00:00,178.17,178.84,178.1,178.27,22900.0,178.17,178.84,178.1,178.27,22900.0
2021-04-22 13:10:00,178.34,178.47,177.72,177.78,24461.0,178.34,178.47,177.72,177.78,24461.0
2021-04-22 13:20:00,177.8,178.93,177.73,178.8,20227.0,177.8,178.93,177.73,178.8,20227.0
2021-04-22 13:30:00,178.69,178.92,178.17,178.81,10360.0,178.69,178.92,178.17,178.81,10360.0
2021-04-22 13:40:00,178.91,179.09,178.04,178.46,21302.0,178.91,179.09,178.04,178.46,21302.0
2021-04-22 13:50:00,178.21,178.21,177.35,177.81,49001.0,178.21,178.21,177.35,177.81,49001.0
2021-04-22 14:00:00,177.75,178.06,177.43,177.91,15165.0,177.75,178.06,177.43,177.91,15165.0
2021-04-22 14:10:00,177.97,178.24,177.77,178.0,10103.0,177.97,178.24,177.77,178.0,10103.0
2021-04-22 14:20:00,178.05,178.69,178.03,178.6,9411.0,178.05,178.69,178.03,178.6,9411.0
2021-04-22 14:30:00,178.53,178.75,178.42,178.7,16363.0,178.53,178.75,178.42,178.7,16363.0
2021-04-22 14:40:00,178.64,179.08,178.63,178.74,10656.0,178.64,179.08,178.63,178.74,10656.0
2021-04-22 14:50:00,178.85,178.89,178.56,178.82,10162.0,178.85,178.89,178.56,178.82,10162.0
2021-04-22 15:00:00,178.8,179.06,178.5,178.5,10179.0,178.8,179.06,178.5,178.5,10179.0
2021-04-22 15:10:00,178.5,178.8,178.5,178.65,8866.0,178.5,178.8,178.5,178.65,8866.0
2021-04-22 15:20:00,178.63,178.85,178.14,178.46,24241.0,178.63,178.85,178.14,178.46,24241.0
2021-04-22 15:30:00,178.5,178.8,178.41,178.58,24191.0,178.5,178.8,178.41,178.58,24191.0
2021-04-22 15:40:00,178.59,178.64,178.12,178.26,28212.0,178.59,178.64,178.12,178.26,28212.0
2021-04-22 15:50:00,178.2,178.59,178.16,178.45,74724.0,178.2,178.59,178.16,178.45,74724.0
2021-04-23 09:30:00,178.35,179.46,177.9,178.52,33322.0,178.35,179.46,177.9,178.52,33322.0
2021-04-23 09:40:00,178.63,178.8,177.41,177.67,34382.0,178.63,178.8,177.41,177.67,34382.0
2021-04-23 09:50:00,177.55,177.97,177.46,177.67,13526.0,177.55,177.97,177.46,177.67,13526.0
2021-04-23 10:00:00,177.64,178.0,177.25,177.91,9428.0,177.64,178.0,177.25,177.91,9428.0
2021-04-23 10:10:00,177.91,177.95,177.16,177.25,11398.0,177.91,177.95,177.16,177.25,11398.0
2021-04-23 10:20:00,177.12,177.15,175.91,175.91,12431.0,177.12,177.15,175.91,175.91,12431.0
2021-04-23 10:30:00,175.95,176.65,175.84,176.24,6291.0,175.95,176.65,175.84,176.24,6291.0
2021-04-23 10:40:00,176.24,176.34,175.88,176.22,8574.0,176.24,176.34,175.88,176.22,8574.0
2021-04-23 10:50:00,176.14,176.19,175.9,175.9,6896.0,176.14,176.19,175.9,175.9,6896.0
2021-04-23 11:00:00,176.06,176.11,175.35,175.36,23507.0,176.06,176.11,175.35,175.36,23507.0
2021-04-23 11:10:00,175.31,175.62,175.24,175.53,8302.0,175.31,175.62,175.24,175.53,8302.0
2021-04-23 11:20:00,175.57,176.0,175.55,175.72,11747.0,175.57,176.0,175.55,175.72,11747.0
2021-04-23 11:30:00,175.83,175.95,175.51,175.94,6698.0,175.83,175.95,175.51,175.94,6698.0
2021-04-23 11:40:00,175.92,175.92,175.2,175.2,15190.0,175.92,175.92,175.2,175.2,15190.0
2021-04-23 11:50:00,175.14,175.29,174.96,175.0,18356.0,175.14,175.29,174.96,175.0,18356.0
2021-04-23 12:00:00,175.0,175.19,174.93,175.18,16537.0,175.0,175.19,174.93,175.18,16537.0
2021-04-23 12:10:00,175.22,175.44,175.0,175.16,19869.0,175.22,175.44,175.0,175.16,19869.0
2021-04-23 12:20:00,175.19,175.23,174.76,174.83,7483.0,175.19,175.23,174.76,174.83,7483.0
2021-04-23 12:30:00,174.8,175.06,174.8,174.97,5230.0,174.8,175.06,174.8,174.97,5230.0
2021-04-23 12:40:00,175.02,175.14,174.85,175.14,5613.0,175.02,175.14,174.85,175.14,5613.0
2021-04-23 12:50:00,175.11,175.5,175.0,175.45,34225.0,175.11,175.5,175.0,175.45,34225.0
2021-04-23 13:00:00,175.49,175.79,175.3,175.72,34003.0,175.49,175.79,175.3,175.72,34003.0
2021-04-23 13:10:00,175.66,175.73,175.5,175.54,13642.0,175.66,175.73,175.5,175.54,13642.0
2021-04-23 13:20:00,175.59,176.0,175.59,175.7,12864.0,175.59,176.0,175.59,175.7,12864.0
2021-04-23 13:30:00,175.7,175.99,175.64,175.94,6626.0,175.7,175.99,175.64,175.94,6626.0
2021-04-23 13:40:00,175.92,176.0,175.82,175.97,11029.0,175.92,176.0,175.82,175.97,11029.0
2021-04-23 13:50:00,175.97,176.11,175.85,176.0,16802.0,175.97,176.11,175.85,176.0,16802.0
2021-04-23 14:00:00,176.09,176.09,175.85,175.88,5989.0,176.09,176.09,175.85,175.88,5989.0
2021-04-23 14:10:00,175.91,176.0,175.84,175.87,8326.0,175.91,176.0,175.84,175.87,8326.0
2021-04-23 14:20:00,175.91,175.91,175.59,175.77,20349.0,175.91,175.91,175.59,175.77,20349.0
2021-04-23 14:30:00,175.78,175.94,175.67,175.88,8947.0,175.78,175.94,175.67,175.88,8947.0
2021-04-23 14:40:00,175.88,175.95,175.82,175.94,7804.0,175.88,175.95,175.82,175.94,7804.0
2021-04-23 14:50:00,175.92,176.08,175.78,176.0,35177.0,175.92,176.08,175.78,176.0,35177.0
2021-04-23 15:00:00,175.96,176.13,175.87,176.04,34365.0,175.96,176.13,175.87,176.04,34365.0
2021-04-23 15:10:00,176.04,176.14,175.95,176.14,7881.0,176.04,176.14,175.95,176.14,7881.0
2021-04-23 15:20:00,176.09,176.16,175.97,176.01,18420.0,176.09,176.16,175.97,176.01,18420.0
2021-04-23 15:30:00,176.04,176.19,175.8,175.8,18807.0,176.04,176.19,175.8,175.8,18807.0
2021-04-23 15:40:00,175.8,176.14,175.71,176.05,29249.0,175.8,176.14,175.71,176.05,29249.0
2021-04-23 15:50:00,176.12,176.33,175.9,176.2,95047.0,176.12,176.33,175.9,176.2,95047.0
2021-04-26 09:30:00,175.48,175.87,174.63,175.22,38593.0,175.48,175.87,174.63,175.22,38593.0
2021-04-26 09:40:00,175.52,176.43,175.33,176.11,11979.0,175.52,176.43,175.33,176.11,11979.0
2021-04-26 09:50:00,176.08,176.36,175.73,176.13,11823.0,176.08,176.36,175.73,176.13,11823.0
2021-04-26 10:00:00,176.0,176.95,176.0,176.88,10747.0,176.0,176.95,176.0,176.88,10747.0
2021-04-26 10:10:00,176.97,177.25,176.85,177.18,8837.0,176.97,177.25,176.85,177.18,8837.0
2021-04-26 10:20:00,177.1,177.24,176.79,177.0,6873.0,177.1,177.24,176.79,177.0,6873.0
2021-04-26 10:30:00,177.09,177.09,176.68,177.01,4201.0,177.09,177.09,176.68,177.01,4201.0
2021-04-26 10:40:00,177.03,177.4,177.01,177.24,6265.0,177.03,177.4,177.01,177.24,6265.0
2021-04-26 10:50:00,177.22,177.49,177.19,177.35,8241.0,177.22,177.49,177.19,177.35,8241.0
2021-04-26 11:00:00,177.38,177.42,176.96,177.01,11982.0,177.38,177.42,176.96,177.01,11982.0
2021-04-26 11:10:00,177.02,177.14,176.75,176.81,5710.0,177.02,177.14,176.75,176.81,5710.0
2021-04-26 11:20:00,176.87,176.95,176.63,176.68,5744.0,176.87,176.95,176.63,176.68,5744.0
2021-04-26 11:30:00,176.62,176.81,176.35,176.63,5000.0,176.62,176.81,176.35,176.63,5000.0
2021-04-26 11:40:00,176.7,176.81,176.5,176.54,6651.0,176.7,176.81,176.5,176.54,6651.0
2021-04-26 11:50:00,176.54,176.61,176.17,176.28,6903.0,176.54,176.61,176.17,176.28,6903.0
2021-04-26 12:00:00,176.31,176.8,176.31,176.54,5308.0,176.31,176.8,176.31,176.54,5308.0
2021-04-26 12:10:00,176.53,176.61,176.03,176.13,7106.0,176.53,176.61,176.03,176.13,7106.0
2021-04-26 12:20:00,176.24,176.4,176.13,176.13,6454.0,176.24,176.4,176.13,176.13,6454.0
2021-04-26 12:30:00,176.13,176.69,176.13,176.61,4638.0,176.13,176.69,176.13,176.61,4638.0
2021-04-26 12:40:00,176.53,176.85,176.5,176.74,3786.0,176.53,176.85,176.5,176.74,3786.0
2021-04-26 12:50:00,176.65,176.9,176.61,176.78,8569.0,176.65,176.9,176.61,176.78,8569.0
2021-04-26 13:00:00,176.71,176.85,176.71,176.71,6794.0,176.71,176.85,176.71,176.71,6794.0
2021-04-26 13:10:00,176.76,176.81,176.61,176.65,6938.0,176.76,176.81,176.61,176.65,6938.0
2021-04-26 13:20:00,176.63,176.72,176.44,176.67,3853.0,176.63,176.72,176.44,176.67,3853.0
2021-04-26 13:30:00,176.72,176.82,176.56,176.79,4822.0,176.72,176.82,176.56,176.79,4822.0
2021-04-26 13:40:00,176.8,176.81,176.57,176.62,5956.0,176.8,176.81,176.57,176.62,5956.0
2021-04-26 13:50:00,176.67,176.7,176.55,176.55,4037.0,176.67,176.7,176.55,176.55,4037.0
2021-04-26 14:00:00,176.55,176.74,176.42,176.71,6687.0,176.55,176.74,176.42,176.71,6687.0
2021-04-26 14:10:00,176.75,176.86,176.64,176.74,5245.0,176.75,176.86,176.64,176.74,5245.0
2021-04-26 14:20:00,176.8,176.85,176.65,176.75,7239.0,176.8,176.85,176.65,176.75,7239.0
2021-04-26 14:30:00,176.7,176.83,176.6,176.6,7266.0,176.7,176.83,176.6,176.6,7266.0
2021-04-26 14:40:00,176.57,176.65,176.54,176.6,4872.0,176.57,176.65,176.54,176.6,4872.0
2021-04-26 14:50:00,176.62,176.85,176.56,176.74,6279.0,176.62,176.85,176.56,176.74,6279.0
2021-04-26 15:00:00,176.72,176.9,176.71,176.84,6801.0,176.72,176.9,176.71,176.84,6801.0
2021-04-26 15:10:00,176.83,176.97,176.8,176.95,11433.0,176.83,176.97,176.8,176.95,11433.0
2021-04-26 15:20:00,176.94,176.98,176.4,176.46,14788.0,176.94,176.98,176.4,176.46,14788.0
2021-04-26 15:30:00,176.56,176.88,176.47,176.69,18034.0,176.56,176.88,176.47,176.69,18034.0
2021-04-26 15:40:00,176.69,176.72,176.38,176.39,18631.0,176.69,176.72,176.38,176.39,18631.0
2021-04-26 15:50:00,176.43,176.81,176.42,176.44,75384.0,176.43,176.81,176.42,176.44,75384.0
2021-04-27 09:30:00,176.81,177.36,175.36,175.36,23224.0,176.81,177.36,175.36,175.36,23224.0
2021-04-27 09:40:00,175.45,175.54,175.05,175.23,7487.0,175.45,175.54,175.05,175.23,7487.0
2021-04-27 09:50:00,175.29,175.3,174.53,174.75,7886.0,175.29,175.3,174.53,174.75,7886.0
2021-04-27 10:00:00,174.75,174.95,174.13,174.27,10930.0,174.75,174.95,174.13,174.27,10930.0
2021-04-27 10:10:00,174.35,174.58,174.27,174.51,17649.0,174.35,174.58,174.27,174.51,17649.0
2021-04-27 10:20:00,174.51,174.71,174.48,174.57,9007.0,174.51,174.71,174.48,174.57,9007.0
2021-04-27 10:30:00,174.55,174.95,174.12,174.12,38232.0,174.55,174.95,174.12,174.12,38232.0
2021-04-27 10:40:00,174.06,174.15,173.62,174.01,10591.0,174.06,174.15,173.62,174.01,10591.0
2021-04-27 10:50:00,174.0,174.64,173.84,174.36,14549.0,174.0,174.64,173.84,174.36,14549.0
2021-04-27 11:00:00,174.35,174.63,174.3,174.47,23504.0,174.35,174.63,174.3,174.47,23504.0
2021-04-27 11:10:00,174.48,174.74,174.42,174.74,21132.0,174.48,174.74,174.42,174.74,21132.0
2021-04-27 11:20:00,174.76,175.25,174.57,175.15,24838.0,174.76,175.25,174.57,175.15,24838.0
2021-04-27 11:30:00,175.12,175.19,174.53,174.64,15316.0,175.12,175.19,174.53,174.64,15316.0
2021-04-27 11:40:00,174.55,174.78,174.21,174.33,23826.0,174.55,174.78,174.21,174.33,23826.0
2021-04-27 11:50:00,174.4,174.75,174.27,174.27,7527.0,174.4,174.75,174.27,174.27,7527.0
2021-04-27 12:00:00,174.44,174.55,174.29,174.29,9891.0,174.44,174.55,174.29,174.29,9891.0
2021-04-27 12:10:00,174.32,174.52,174.23,174.34,9650.0,174.32,174.52,174.23,174.34,9650.0
2021-04-27 12:20:00,174.3,174.53,174.23,174.4,3436.0,174.3,174.53,174.23,174.4,3436.0
2021-04-27 12:30:00,174.45,174.55,174.4,174.53,7413.0,174.45,174.55,174.4,174.53,7413.0
2021-04-27 12:40:00,174.57,174.64,174.35,174.41,6306.0,174.57,174.64,174.35,174.41,6306.0
2021-04-27 12:50:00,174.49,174.54,174.35,174.52,7872.0,174.49,174.54,174.35,174.52,7872.0
2021-04-27 13:00:00,174.45,174.54,174.12,174.23,13400.0,174.45,174.54,174.12,174.23,13400.0
2021-04-27 13:10:00,174.22,174.31,174.14,174.25,8442.0,174.22,174.31,174.14,174.25,8442.0
2021-04-27 13:20:00,174.2,174.23,174.0,174.08,5547.0,174.2,174.23,174.0,174.08,5547.0
2021-04-27 13:30:00,174.09,174.5,174.09,174.28,7670.0,174.09,174.5,174.09,174.28,7670.0
2021-04-27 13:40:00,174.2,174.31,174.0,174.06,7313.0,174.2,174.31,174.0,174.06,7313.0
2021-04-27 13:50:00,174.12,174.18,173.98,174.02,7396.0,174.12,174.18,173.98,174.02,7396.0
2021-04-27 14:00:00,174.04,174.11,173.87,174.03,7404.0,174.04,174.11,173.87,174.03,7404.0
2021-04-27 14:10:00,174.01,174.08,173.83,173.94,5082.0,174.01,174.08,173.83,173.94,5082.0
2021-04-27 14:20:00,173.98,174.21,173.97,174.01,8577.0,173.98,174.21,173.97,174.01,8577.0
2021-04-27 14:30:00,173.97,174.15,173.92,174.1,12186.0,173.97,174.15,173.92,174.1,12186.0
2021-04-27 14:40:00,174.07,174.33,174.02,174.29,16639.0,174.07,174.33,174.02,174.29,16639.0
2021-04-27 14:50:00,174.3,174.32,173.94,173.94,11823.0,174.3,174.32,173.94,173.94,11823.0
2021-04-27 15:00:00,173.87,174.02,173.54,173.58,12059.0,173.87,174.02,173.54,173.58,12059.0
2021-04-27 15:10:00,173.6,173.71,173.45,173.55,15408.0,173.6,173.71,173.45,173.55,15408.0
2021-04-27 15:20:00,173.51,173.76,173.38,173.76,21760.0,173.51,173.76,173.38,173.76,21760.0
2021-04-27 15:30:00,173.75,174.36,173.74,174.36,31048.0,173.75,174.36,173.74,174.36,31048.0
2021-04-27 15:40:00,174.36,174.49,173.87,174.02,43830.0,174.36,174.49,173.87,174.02,43830.0
2021-04-27 15:50:00,174.06,174.61,174.0,174.28,91928.0,174.06,174.61,174.0,174.28,91928.0
2021-04-28 09:30:00,175.28,176.0,174.25,174.25,28219.0,175.28,176.0,174.25,174.25,28219.0
2021-04-28 09:40:00,174.0,174.62,173.75,174.62,24866.0,174.0,174.62,173.75,174.62,24866.0
2021-04-28 09:50:00,174.63,175.48,174.36,174.58,20188.0,174.63,175.48,174.36,174.58,20188.0
2021-04-28 10:00:00,174.81,174.81,174.09,174.57,19792.0,174.81,174.81,174.09,174.57,19792.0
2021-04-28 10:10:00,174.53,175.17,174.52,174.6,8607.0,174.53,175.17,174.52,174.6,8607.0
2021-04-28 10:20:00,174.59,174.99,174.35,174.54,10753.0,174.59,174.99,174.35,174.54,10753.0
2021-04-28 10:30:00,174.53,175.03,174.39,174.9,14854.0,174.53,175.03,174.39,174.9,14854.0
2021-04-28 10:40:00,174.9,175.12,174.55,174.79,10867.0,174.9,175.12,174.55,174.79,10867.0
2021-04-28 10:50:00,174.93,175.48,174.86,175.45,14746.0,174.93,175.48,174.86,175.45,14746.0
2021-04-28 11:00:00,175.52,175.57,174.76,174.77,6172.0,175.52,175.57,174.76,174.77,6172.0
2021-04-28 11:10:00,174.77,174.98,174.67,174.68,7236.0,174.77,174.98,174.67,174.68,7236.0
2021-04-28 11:20:00,174.73,174.82,174.27,174.28,6873.0,174.73,174.82,174.27,174.28,6873.0
2021-04-28 11:30:00,174.19,174.5,174.14,174.47,6328.0,174.19,174.5,174.14,174.47,6328.0
2021-04-28 11:40:00,174.56,174.6,174.43,174.59,9377.0,174.56,174.6,174.43,174.59,9377.0
2021-04-28 11:50:00,174.37,174.4,174.11,174.34,4052.0,174.37,174.4,174.11,174.34,4052.0
2021-04-28 12:00:00,174.25,174.67,174.22,174.35,11104.0,174.25,174.67,174.22,174.35,11104.0
2021-04-28 12:10:00,174.36,174.49,173.75,174.28,24329.0,174.36,174.49,173.75,174.28,24329.0
2021-04-28 12:20:00,174.3,174.49,173.97,174.37,17443.0,174.3,174.49,173.97,174.37,17443.0
2021-04-28 12:30:00,174.21,174.46,173.9,174.25,18959.0,174.21,174.46,173.9,174.25,18959.0
2021-04-28 12:40:00,174.26,174.26,173.88,174.26,11819.0,174.26,174.26,173.88,174.26,11819.0
2021-04-28 12:50:00,174.18,174.51,174.02,174.3,16435.0,174.18,174.51,174.02,174.3,16435.0
2021-04-28 13:00:00,174.25,174.34,173.32,173.32,22833.0,174.25,174.34,173.32,173.32,22833.0
2021-04-28 13:10:00,173.45,174.26,173.44,174.04,23747.0,173.45,174.26,173.44,174.04,23747.0
2021-04-28 13:20:00,173.99,174.13,173.59,173.78,20859.0,173.99,174.13,173.59,173.78,20859.0
2021-04-28 13:30:00,173.81,173.97,173.53,173.68,28878.0,173.81,173.97,173.53,173.68,28878.0
2021-04-28 13:40:00,173.65,174.28,173.64,174.05,25348.0,173.65,174.28,173.64,174.05,25348.0
2021-04-28 13:50:00,174.13,174.38,173.93,174.16,17677.0,174.13,174.38,173.93,174.16,17677.0
2021-04-28 14:00:00,174.06,174.52,173.93,174.43,14616.0,174.06,174.52,173.93,174.43,14616.0
2021-04-28 14:10:00,174.47,174.81,174.2,174.67,16924.0,174.47,174.81,174.2,174.67,16924.0
2021-04-28 14:20:00,174.62,174.97,174.36,174.64,17023.0,174.62,174.97,174.36,174.64,17023.0
2021-04-28 14:30:00,174.65,175.93,174.56,175.93,65479.0,174.65,175.93,174.56,175.93,65479.0
2021-04-28 14:40:00,175.87,176.12,175.68,175.69,15219.0,175.87,176.12,175.68,175.69,15219.0
2021-04-28 14:50:00,175.7,175.84,175.36,175.44,10774.0,175.7,175.84,175.36,175.44,10774.0
2021-04-28 15:00:00,175.46,175.94,175.41,175.92,16183.0,175.46,175.94,175.41,175.92,16183.0
2021-04-28 15:10:00,175.94,175.94,175.16,175.49,12508.0,175.94,175.94,175.16,175.49,12508.0
2021-04-28 15:20:00,175.57,175.6,175.01,175.15,15319.0,175.57,175.6,175.01,175.15,15319.0
2021-04-28 15:30:00,175.18,175.19,174.47,174.56,25712.0,175.18,175.19,174.47,174.56,25712.0
2021-04-28 15:40:00,174.58,174.69,174.34,174.49,29102.0,174.58,174.69,174.34,174.49,29102.0
2021-04-28 15:50:00,174.49,174.57,174.03,174.45,67239.0,174.49,174.57,174.03,174.45,67239.0
2021-04-29 09:30:00,175.3,175.66,174.11,175.65,33062.0,175.3,175.66,174.11,175.65,33062.0
2021-04-29 09:40:00,175.96,176.26,175.48,175.95,16628.0,175.96,176.26,175.48,175.95,16628.0
2021-04-29 09:50:00,175.78,176.0,175.35,175.66,15160.0,175.78,176.0,175.35,175.66,15160.0
2021-04-29 10:00:00,175.53,176.47,175.53,176.34,10451.0,175.53,176.47,175.53,176.34,10451.0
2021-04-29 10:10:00,175.99,176.36,175.79,176.07,23561.0,175.99,176.36,175.79,176.07,23561.0
2021-04-29 10:20:00,176.09,176.15,175.56,175.83,17966.0,176.09,176.15,175.56,175.83,17966.0
2021-04-29 10:30:00,175.81,175.87,174.79,174.93,34202.0,175.81,175.87,174.79,174.93,34202.0
2021-04-29 10:40:00,174.82,175.39,174.82,174.91,23585.0,174.82,175.39,174.82,174.91,23585.0
2021-04-29 10:50:00,174.91,175.86,174.9,175.84,7884.0,174.91,175.86,174.9,175.84,7884.0
2021-04-29 11:00:00,175.8,176.64,175.76,176.61,28341.0,175.8,176.64,175.76,176.61,28341.0
2021-04-29 11:10:00,176.57,176.79,176.39,176.55,9210.0,176.57,176.79,176.39,176.55,9210.0
2021-04-29 11:20:00,176.56,176.69,176.28,176.61,16657.0,176.56,176.69,176.28,176.61,16657.0
2021-04-29 11:30:00,176.49,176.5,175.89,176.09,12624.0,176.49,176.5,175.89,176.09,12624.0
2021-04-29 11:40:00,176.1,176.17,175.86,175.86,6853.0,176.1,176.17,175.86,175.86,6853.0
2021-04-29 11:50:00,175.83,175.84,175.0,175.1,9056.0,175.83,175.84,175.0,175.1,9056.0
2021-04-29 12:00:00,174.94,175.01,174.27,174.28,20672.0,174.94,175.01,174.27,174.28,20672.0
2021-04-29 12:10:00,174.25,174.58,174.24,174.53,13774.0,174.25,174.58,174.24,174.53,13774.0
2021-04-29 12:20:00,174.53,174.79,174.36,174.53,15688.0,174.53,174.79,174.36,174.53,15688.0
2021-04-29 12:30:00,174.53,174.85,174.37,174.78,11604.0,174.53,174.85,174.37,174.78,11604.0
2021-04-29 12:40:00,174.72,174.92,174.7,174.84,5530.0,174.72,174.92,174.7,174.84,5530.0
2021-04-29 12:50:00,174.82,175.24,174.76,175.24,8069.0,174.82,175.24,174.76,175.24,8069.0
2021-04-29 13:00:00,175.09,175.14,174.88,174.88,5800.0,175.09,175.14,174.88,174.88,5800.0
2021-04-29 13:10:00,174.95,175.48,174.9,175.48,7689.0,174.95,175.48,174.9,175.48,7689.0
2021-04-29 13:20:00,175.48,175.48,175.2,175.35,7037.0,175.48,175.48,175.2,175.35,7037.0
2021-04-29 13:30:00,175.3,175.6,175.3,175.3,7187.0,175.3,175.6,175.3,175.3,7187.0
2021-04-29 13:40:00,175.24,175.39,175.07,175.08,7598.0,175.24,175.39,175.07,175.08,7598.0
2021-04-29 13:50:00,175.14,175.27,175.01,175.12,4648.0,175.14,175.27,175.01,175.12,4648.0
2021-04-29 14:00:00,175.13,175.26,174.93,175.22,4250.0,175.13,175.26,174.93,175.22,4250.0
2021-04-29 14:10:00,175.09,175.33,175.09,175.15,5306.0,175.09,175.33,175.09,175.15,5306.0
2021-04-29 14:20:00,175.07,175.21,174.84,174.94,4313.0,175.07,175.21,174.84,174.94,4313.0
2021-04-29 14:30:00,174.9,175.24,174.88,175.12,6748.0,174.9,175.24,174.88,175.12,6748.0
2021-04-29 14:40:00,175.19,175.54,175.18,175.33,7333.0,175.19,175.54,175.18,175.33,7333.0
2021-04-29 14:50:00,175.43,176.32,175.42,176.05,36265.0,175.43,176.32,175.42,176.05,36265.0
2021-04-29 15:00:00,176.08,176.1,175.7,175.72,5928.0,176.08,176.1,175.7,175.72,5928.0
2021-04-29 15:10:00,175.72,175.8,175.52,175.53,6396.0,175.72,175.8,175.52,175.53,6396.0
2021-04-29 15:20:00,175.58,176.02,175.47,175.94,9149.0,175.58,176.02,175.47,175.94,9149.0
2021-04-29 15:30:00,175.97,176.37,175.9,176.3,16608.0,175.97,176.37,175.9,176.3,16608.0
2021-04-29 15:40:00,176.3,176.68,176.28,176.53,26653.0,176.3,176.68,176.28,176.53,26653.0
2021-04-29 15:50:00,176.52,176.62,176.34,176.46,67306.0,176.52,176.62,176.34,176.46,67306.0
2021-04-30 09:30:00,174.53,176.0,174.53,175.42,21769.0,174.53,176.0,174.53,175.42,21769.0
2021-04-30 09:40:00,175.06,175.36,174.61,174.81,11930.0,175.06,175.36,174.61,174.81,11930.0
2021-04-30 09:50:00,174.84,174.84,174.16,174.55,8597.0,174.84,174.84,174.16,174.55,8597.0
2021-04-30 10:00:00,174.73,175.51,174.73,175.33,6619.0,174.73,175.51,174.73,175.33,6619.0
2021-04-30 10:10:00,175.33,176.18,175.26,176.18,4685.0,175.33,176.18,175.26,176.18,4685.0
2021-04-30 10:20:00,175.93,176.44,175.91,176.22,5249.0,175.93,176.44,175.91,176.22,5249.0
2021-04-30 10:30:00,176.28,176.38,175.67,175.76,5439.0,176.28,176.38,175.67,175.76,5439.0
2021-04-30 10:40:00,175.81,176.09,175.6,176.03,2987.0,175.81,176.09,175.6,176.03,2987.0
2021-04-30 10:50:00,175.89,176.08,175.84,175.84,2920.0,175.89,176.08,175.84,175.84,2920.0
2021-04-30 11:00:00,175.78,175.78,175.14,175.14,2903.0,175.78,175.78,175.14,175.14,2903.0
2021-04-30 11:10:00,175.21,175.43,174.82,175.13,8018.0,175.21,175.43,174.82,175.13,8018.0
2021-04-30 11:20:00,175.19,175.19,174.72,174.99,4956.0,175.19,175.19,174.72,174.99,4956.0
2021-04-30 11:30:00,175.0,175.4,174.88,175.4,4042.0,175.0,175.4,174.88,175.4,4042.0
2021-04-30 11:40:00,175.4,175.56,175.23,175.43,2973.0,175.4,175.56,175.23,175.43,2973.0
2021-04-30 11:50:00,175.46,175.65,175.4,175.49,2232.0,175.46,175.65,175.4,175.49,2232.0
2021-04-30 12:00:00,175.53,175.6,175.21,175.56,3845.0,175.53,175.6,175.21,175.56,3845.0
2021-04-30 12:10:00,175.52,175.57,175.16,175.3,14530.0,175.52,175.57,175.16,175.3,14530.0
2021-04-30 12:20:00,175.36,175.48,175.12,175.26,3537.0,175.36,175.48,175.12,175.26,3537.0
2021-04-30 12:30:00,175.29,175.3,174.73,174.75,3834.0,175.29,175.3,174.73,174.75,3834.0
2021-04-30 12:40:00,174.82,175.03,174.6,174.71,2750.0,174.82,175.03,174.6,174.71,2750.0
2021-04-30 12:50:00,174.73,174.84,174.69,174.84,5100.0,174.73,174.84,174.69,174.84,5100.0
2021-04-30 13:00:00,174.78,174.99,174.78,174.84,2914.0,174.78,174.99,174.78,174.84,2914.0
2021-04-30 13:10:00,174.8,174.91,174.67,174.84,1900.0,174.8,174.91,174.67,174.84,1900.0
2021-04-30 13:20:00,174.77,174.82,174.52,174.8,5227.0,174.77,174.82,174.52,174.8,5227.0
2021-04-30 13:30:00,174.7,174.73,174.4,174.64,2735.0,174.7,174.73,174.4,174.64,2735.0
2021-04-30 13:40:00,174.66,174.66,174.11,174.31,6580.0,174.66,174.66,174.11,174.31,6580.0
2021-04-30 13:50:00,174.35,174.49,174.17,174.49,7650.0,174.35,174.49,174.17,174.49,7650.0
2021-04-30 14:00:00,174.62,174.8,174.55,174.55,5866.0,174.62,174.8,174.55,174.55,5866.0
2021-04-30 14:10:00,174.68,174.71,174.47,174.54,3378.0,174.68,174.71,174.47,174.54,3378.0
2021-04-30 14:20:00,174.54,174.94,174.54,174.93,3800.0,174.54,174.94,174.54,174.93,3800.0
2021-04-30 14:30:00,174.88,175.29,174.8,175.29,8038.0,174.88,175.29,174.8,175.29,8038.0
2021-04-30 14:40:00,175.3,175.58,175.3,175.4,6145.0,175.3,175.58,175.3,175.4,6145.0
2021-04-30 14:50:00,175.4,175.47,175.29,175.47,4729.0,175.4,175.47,175.29,175.47,4729.0
2021-04-30 15:00:00,175.52,175.62,175.14,175.22,5097.0,175.52,175.62,175.14,175.22,5097.0
2021-04-30 15:10:00,175.24,175.37,175.06,175.32,5733.0,175.24,175.37,175.06,175.32,5733.0
2021-04-30 15:20:00,175.25,175.49,175.23,175.48,6094.0,175.25,175.49,175.23,175.48,6094.0
2021-04-30 15:30:00,175.53,175.65,175.31,175.44,16339.0,175.53,175.65,175.31,175.44,16339.0
2021-04-30 15:40:00,175.46,175.56,175.23,175.53,28679.0,175.46,175.56,175.23,175.53,28679.0
2021-04-30 15:50:00,175.5,175.64,175.07,175.37,76935.0,175.5,175.64,175.07,175.37,76935.0
2021-05-03 09:30:00,175.08,176.14,174.56,174.56,32502.0,175.08,176.14,174.56,174.56,32502.0
2021-05-03 09:40:00,174.69,175.21,174.63,174.86,20978.0,174.69,175.21,174.63,174.86,20978.0
2021-05-03 09:50:00,174.85,175.31,174.32,174.38,8467.0,174.85,175.31,174.32,174.38,8467.0
2021-05-03 10:00:00,174.53,174.88,174.35,174.75,6335.0,174.53,174.88,174.35,174.75,6335.0
2021-05-03 10:10:00,174.67,175.44,174.63,175.15,48310.0,174.67,175.44,174.63,175.15,48310.0
2021-05-03 10:20:00,175.23,175.66,174.59,175.59,64005.0,175.23,175.66,174.59,175.59,64005.0
2021-05-03 10:30:00,175.63,176.29,175.61,175.85,10883.0,175.63,176.29,175.61,175.85,10883.0
2021-05-03 10:40:00,175.73,175.73,174.71,174.71,7316.0,175.73,175.73,174.71,174.71,7316.0
2021-05-03 10:50:00,174.65,174.7,174.04,174.23,17395.0,174.65,174.7,174.04,174.23,17395.0
2021-05-03 11:00:00,174.15,174.31,173.89,174.24,15157.0,174.15,174.31,173.89,174.24,15157.0
2021-05-03 11:10:00,174.26,174.31,173.48,173.61,9705.0,174.26,174.31,173.48,173.61,9705.0
2021-05-03 11:20:00,173.62,173.81,173.03,173.03,10558.0,173.62,173.81,173.03,173.03,10558.0
2021-05-03 11:30:00,173.01,173.15,172.78,172.91,11176.0,173.01,173.15,172.78,172.91,11176.0
2021-05-03 11:40:00,172.75,172.86,172.42,172.63,4851.0,172.75,172.86,172.42,172.63,4851.0
2021-05-03 11:50:00,172.51,172.77,172.45,172.61,5154.0,172.51,172.77,172.45,172.61,5154.0
2021-05-03 12:00:00,172.56,172.56,172.14,172.28,6583.0,172.56,172.56,172.14,172.28,6583.0
2021-05-03 12:10:00,172.31,172.46,172.19,172.46,7589.0,172.31,172.46,172.19,172.46,7589.0
2021-05-03 12:20:00,172.48,172.6,172.08,172.16,5572.0,172.48,172.6,172.08,172.16,5572.0
2021-05-03 12:30:00,172.16,172.16,171.83,171.91,9138.0,172.16,172.16,171.83,171.91,9138.0
2021-05-03 12:40:00,171.92,172.04,171.33,171.33,16491.0,171.92,172.04,171.33,171.33,16491.0
2021-05-03 12:50:00,171.34,171.65,171.29,171.3,17919.0,171.34,171.65,171.29,171.3,17919.0
2021-05-03 13:00:00,171.37,171.74,171.36,171.53,16702.0,171.37,171.74,171.36,171.53,16702.0
2021-05-03 13:10:00,171.45,171.52,171.07,171.31,14561.0,171.45,171.52,171.07,171.31,14561.0
2021-05-03 13:20:00,171.31,171.43,171.07,171.07,8622.0,171.31,171.43,171.07,171.07,8622.0
2021-05-03 13:30:00,171.07,171.38,170.99,171.16,13860.0,171.07,171.38,170.99,171.16,13860.0
2021-05-03 13:40:00,171.2,171.8,171.2,171.78,17621.0,171.2,171.8,171.2,171.78,17621.0
2021-05-03 13:50:00,171.75,171.79,171.51,171.59,10709.0,171.75,171.79,171.51,171.59,10709.0
2021-05-03 14:00:00,171.62,171.88,171.52,171.68,18516.0,171.62,171.88,171.52,171.68,18516.0
2021-05-03 14:10:00,171.68,171.75,171.51,171.65,9476.0,171.68,171.75,171.51,171.65,9476.0
2021-05-03 14:20:00,171.63,171.65,171.31,171.34,6663.0,171.63,171.65,171.31,171.34,6663.0
2021-05-03 14:30:00,171.34,171.53,171.13,171.17,9392.0,171.34,171.53,171.13,171.17,9392.0
2021-05-03 14:40:00,171.17,171.31,171.1,171.17,9196.0,171.17,171.31,171.1,171.17,9196.0
2021-05-03 14:50:00,171.17,171.17,170.81,171.11,22852.0,171.17,171.17,170.81,171.11,22852.0
2021-05-03 15:00:00,171.07,171.17,170.64,170.85,27538.0,171.07,171.17,170.64,170.85,27538.0
2021-05-03 15:10:00,170.82,171.0,170.52,170.59,17323.0,170.82,171.0,170.52,170.59,17323.0
2021-05-03 15:20:00,170.56,170.7,170.27,170.46,20520.0,170.56,170.7,170.27,170.46,20520.0
2021-05-03 15:30:00,170.45,170.45,169.91,169.92,36529.0,170.45,170.45,169.91,169.92,36529.0
2021-05-03 15:40:00,169.93,170.49,169.9,170.33,26951.0,169.93,170.49,169.9,170.33,26951.0
2021-05-03 15:50:00,170.33,170.42,170.04,170.3,62814.0,170.33,170.42,170.04,170.3,62814.0
2021-05-04 09:30:00,168.35,169.33,168.02,168.31,31491.0,168.35,169.33,168.02,168.31,31491.0
2021-05-04 09:40:00,168.25,168.95,168.07,168.95,17674.0,168.25,168.95,168.07,168.95,17674.0
2021-05-04 09:50:00,168.88,169.0,167.83,168.02,24684.0,168.88,169.0,167.83,168.02,24684.0
2021-05-04 10:00:00,168.17,168.3,167.82,168.06,40509.0,168.17,168.3,167.82,168.06,40509.0
2021-05-04 10:10:00,168.0,168.09,167.4,167.7,8323.0,168.0,168.09,167.4,167.7,8323.0
2021-05-04 10:20:00,167.68,167.68,167.13,167.14,9054.0,167.68,167.68,167.13,167.14,9054.0
2021-05-04 10:30:00,167.01,167.17,166.81,166.87,9221.0,167.01,167.17,166.81,166.87,9221.0
2021-05-04 10:40:00,167.03,167.19,166.26,166.26,12078.0,167.03,167.19,166.26,166.26,12078.0
2021-05-04 10:50:00,166.31,166.83,166.29,166.63,23896.0,166.31,166.83,166.29,166.63,23896.0
2021-05-04 11:00:00,166.66,166.95,166.5,166.59,8712.0,166.66,166.95,166.5,166.59,8712.0
2021-05-04 11:10:00,166.56,166.56,165.45,165.59,14426.0,166.56,166.56,165.45,165.59,14426.0
2021-05-04 11:20:00,165.47,165.75,165.34,165.75,8393.0,165.47,165.75,165.34,165.75,8393.0
2021-05-04 11:30:00,165.68,165.94,164.98,165.02,16922.0,165.68,165.94,164.98,165.02,16922.0
2021-05-04 11:40:00,165.02,165.19,164.61,164.78,36510.0,165.02,165.19,164.61,164.78,36510.0
2021-05-04 11:50:00,164.52,164.7,164.21,164.44,18675.0,164.52,164.7,164.21,164.44,18675.0
2021-05-04 12:00:00,164.47,164.71,164.43,164.44,15290.0,164.47,164.71,164.43,164.44,15290.0
2021-05-04 12:10:00,164.54,165.0,164.52,165.0,46494.0,164.54,165.0,164.52,165.0,46494.0
2021-05-04 12:20:00,165.23,165.33,164.83,164.87,14235.0,165.23,165.33,164.83,164.87,14235.0
2021-05-04 12:30:00,164.81,165.3,164.65,164.94,21874.0,164.81,165.3,164.65,164.94,21874.0
2021-05-04 12:40:00,164.96,165.13,164.48,165.0,14175.0,164.96,165.13,164.48,165.0,14175.0
2021-05-04 12:50:00,165.17,165.54,165.17,165.34,19921.0,165.17,165.54,165.17,165.34,19921.0
2021-05-04 13:00:00,165.41,165.78,165.35,165.78,12264.0,165.41,165.78,165.35,165.78,12264.0
2021-05-04 13:10:00,165.9,166.65,165.86,166.25,40712.0,165.9,166.65,165.86,166.25,40712.0
2021-05-04 13:20:00,166.26,166.83,166.17,166.47,10570.0,166.26,166.83,166.17,166.47,10570.0
2021-05-04 13:30:00,166.38,166.88,166.35,166.62,16482.0,166.38,166.88,166.35,166.62,16482.0
2021-05-04 13:40:00,166.58,166.86,166.44,166.86,20452.0,166.58,166.86,166.44,166.86,20452.0
2021-05-04 13:50:00,166.85,166.93,166.39,166.45,48560.0,166.85,166.93,166.39,166.45,48560.0
2021-05-04 14:00:00,166.42,166.48,166.05,166.06,6732.0,166.42,166.48,166.05,166.06,6732.0
2021-05-04 14:10:00,165.94,166.63,165.92,166.58,13583.0,165.94,166.63,165.92,166.58,13583.0
2021-05-04 14:20:00,166.54,166.75,166.53,166.73,25813.0,166.54,166.75,166.53,166.73,25813.0
2021-05-04 14:30:00,166.79,166.81,166.58,166.65,17831.0,166.79,166.81,166.58,166.65,17831.0
2021-05-04 14:40:00,166.63,166.65,166.31,166.43,12586.0,166.63,166.65,166.31,166.43,12586.0
2021-05-04 14:50:00,166.48,166.56,166.37,166.56,13829.0,166.48,166.56,166.37,166.56,13829.0
2021-05-04 15:00:00,166.53,166.76,166.47,166.71,49954.0,166.53,166.76,166.47,166.71,49954.0
2021-05-04 15:10:00,166.7,166.97,166.51,166.72,37280.0,166.7,166.97,166.51,166.72,37280.0
2021-05-04 15:20:00,166.79,166.9,166.38,166.64,18131.0,166.79,166.9,166.38,166.64,18131.0
2021-05-04 15:30:00,166.64,167.0,166.37,166.94,52071.0,166.64,167.0,166.37,166.94,52071.0
2021-05-04 15:40:00,166.87,167.0,166.6,166.86,32069.0,166.87,167.0,166.6,166.86,32069.0
2021-05-04 15:50:00,166.87,167.57,166.87,167.41,91065.0,166.87,167.57,166.87,167.41,91065.0
2021-05-05 09:30:00,168.2,170.77,168.2,170.63,42409.0,168.2,170.77,168.2,170.63,42409.0
2021-05-05 09:40:00,170.58,171.32,170.41,170.82,48177.0,170.58,171.32,170.41,170.82,48177.0
2021-05-05 09:50:00,170.89,171.09,169.79,169.88,40652.0,170.89,171.09,169.79,169.88,40652.0
2021-05-05 10:00:00,169.99,169.99,168.9,168.94,11175.0,169.99,169.99,168.9,168.94,11175.0
2021-05-05 10:10:00,168.83,168.83,167.84,168.75,52669.0,168.83,168.83,167.84,168.75,52669.0
2021-05-05 10:20:00,168.73,168.98,168.09,168.58,21727.0,168.73,168.98,168.09,168.58,21727.0
2021-05-05 10:30:00,168.54,169.38,168.45,168.48,9246.0,168.54,169.38,168.45,168.48,9246.0
2021-05-05 10:40:00,168.65,169.57,168.65,169.23,6818.0,168.65,169.57,168.65,169.23,6818.0
2021-05-05 10:50:00,169.39,169.94,169.27,169.71,12051.0,169.39,169.94,169.27,169.71,12051.0
2021-05-05 11:00:00,169.79,170.11,169.5,169.5,12704.0,169.79,170.11,169.5,169.5,12704.0
2021-05-05 11:10:00,169.56,169.56,169.27,169.5,10101.0,169.56,169.56,169.27,169.5,10101.0
2021-05-05 11:20:00,169.49,169.58,168.71,168.78,18669.0,169.49,169.58,168.71,168.78,18669.0
2021-05-05 11:30:00,168.76,169.34,168.61,168.63,17313.0,168.76,169.34,168.61,168.63,17313.0
2021-05-05 11:40:00,168.52,168.52,168.01,168.01,11055.0,168.52,168.52,168.01,168.01,11055.0
2021-05-05 11:50:00,168.06,168.27,167.45,167.45,15393.0,168.06,168.27,167.45,167.45,15393.0
2021-05-05 12:00:00,167.63,167.9,167.6,167.88,11769.0,167.63,167.9,167.6,167.88,11769.0
2021-05-05 12:10:00,167.85,168.22,167.72,168.22,14290.0,167.85,168.22,167.72,168.22,14290.0
2021-05-05 12:20:00,168.34,168.46,167.76,167.8,10679.0,168.34,168.46,167.76,167.8,10679.0
2021-05-05 12:30:00,167.89,167.94,167.12,167.17,11094.0,167.89,167.94,167.12,167.17,11094.0
2021-05-05 12:40:00,167.03,167.63,167.0,167.63,10742.0,167.03,167.63,167.0,167.63,10742.0
2021-05-05 12:50:00,167.61,168.03,167.61,168.0,20611.0,167.61,168.03,167.61,168.0,20611.0
2021-05-05 13:00:00,167.96,168.03,167.55,167.55,4100.0,167.96,168.03,167.55,167.55,4100.0
2021-05-05 13:10:00,167.61,167.81,167.42,167.78,5407.0,167.61,167.81,167.42,167.78,5407.0
2021-05-05 13:20:00,167.86,168.0,167.51,167.7,6909.0,167.86,168.0,167.51,167.7,6909.0
2021-05-05 13:30:00,167.77,168.0,167.71,167.84,4889.0,167.77,168.0,167.71,167.84,4889.0
2021-05-05 13:40:00,167.87,168.29,167.87,168.29,4682.0,167.87,168.29,167.87,168.29,4682.0
2021-05-05 13:50:00,168.27,168.37,167.9,168.1,6189.0,168.27,168.37,167.9,168.1,6189.0
2021-05-05 14:00:00,168.2,168.2,167.71,167.71,6187.0,168.2,168.2,167.71,167.71,6187.0
2021-05-05 14:10:00,167.69,167.91,167.62,167.67,4628.0,167.69,167.91,167.62,167.67,4628.0
2021-05-05 14:20:00,167.72,167.86,167.58,167.78,3893.0,167.72,167.86,167.58,167.78,3893.0
2021-05-05 14:30:00,167.79,168.05,167.73,168.02,12473.0,167.79,168.05,167.73,168.02,12473.0
2021-05-05 14:40:00,168.05,168.39,167.92,168.33,25209.0,168.05,168.39,167.92,168.33,25209.0
2021-05-05 14:50:00,168.36,168.5,168.0,168.0,11757.0,168.36,168.5,168.0,168.0,11757.0
2021-05-05 15:00:00,167.96,168.06,167.6,167.6,17547.0,167.96,168.06,167.6,167.6,17547.0
2021-05-05 15:10:00,167.47,167.69,167.47,167.64,11271.0,167.47,167.69,167.47,167.64,11271.0
2021-05-05 15:20:00,167.66,167.67,167.15,167.33,16152.0,167.66,167.67,167.15,167.33,16152.0
2021-05-05 15:30:00,167.29,167.68,167.22,167.51,26154.0,167.29,167.68,167.22,167.51,26154.0
2021-05-05 15:40:00,167.46,167.59,167.26,167.36,28191.0,167.46,167.59,167.26,167.36,28191.0
2021-05-05 15:50:00,167.29,167.51,167.07,167.37,66515.0,167.29,167.51,167.07,167.37,66515.0
2021-05-06 09:30:00,166.74,167.46,166.1,167.08,27624.0,166.74,167.46,166.1,167.08,27624.0
2021-05-06 09:40:00,167.22,168.63,167.07,168.42,21049.0,167.22,168.63,167.07,168.42,21049.0
2021-05-06 09:50:00,168.34,168.66,167.84,168.37,14443.0,168.34,168.66,167.84,168.37,14443.0
2021-05-06 10:00:00,168.35,168.55,167.9,168.08,11376.0,168.35,168.55,167.9,168.08,11376.0
2021-05-06 10:10:00,168.08,168.46,167.93,168.01,12394.0,168.08,168.46,167.93,168.01,12394.0
2021-05-06 10:20:00,168.02,168.13,167.74,167.86,12038.0,168.02,168.13,167.74,167.86,12038.0
2021-05-06 10:30:00,167.81,168.12,167.53,167.57,19752.0,167.81,168.12,167.53,167.57,19752.0
2021-05-06 10:40:00,167.75,167.84,167.23,167.36,27861.0,167.75,167.84,167.23,167.36,27861.0
2021-05-06 10:50:00,167.36,167.66,167.08,167.29,16174.0,167.36,167.66,167.08,167.29,16174.0
2021-05-06 11:00:00,167.22,167.22,166.56,166.69,13712.0,167.22,167.22,166.56,166.69,13712.0
2021-05-06 11:10:00,166.61,166.88,166.59,166.61,8747.0,166.61,166.88,166.59,166.61,8747.0
2021-05-06 11:20:00,166.68,167.19,166.5,167.14,13168.0,166.68,167.19,166.5,167.14,13168.0
2021-05-06 11:30:00,167.13,167.42,166.93,167.26,13998.0,167.13,167.42,166.93,167.26,13998.0
2021-05-06 11:40:00,167.33,167.82,167.33,167.75,6557.0,167.33,167.82,167.33,167.75,6557.0
2021-05-06 11:50:00,167.81,168.1,167.81,167.88,14762.0,167.81,168.1,167.81,167.88,14762.0
2021-05-06 12:00:00,167.89,168.24,167.86,168.06,24581.0,167.89,168.24,167.86,168.06,24581.0
2021-05-06 12:10:00,168.05,168.14,167.91,167.95,9266.0,168.05,168.14,167.91,167.95,9266.0
2021-05-06 12:20:00,167.99,168.98,167.9,168.98,33011.0,167.99,168.98,167.9,168.98,33011.0
2021-05-06 12:30:00,168.86,168.91,168.44,168.53,9990.0,168.86,168.91,168.44,168.53,9990.0
2021-05-06 12:40:00,168.49,168.53,168.04,168.1,9885.0,168.49,168.53,168.04,168.1,9885.0
2021-05-06 12:50:00,168.17,168.38,168.1,168.38,11968.0,168.17,168.38,168.1,168.38,11968.0
2021-05-06 13:00:00,168.33,168.56,168.11,168.23,7366.0,168.33,168.56,168.11,168.23,7366.0
2021-05-06 13:10:00,168.19,168.19,167.45,167.45,7235.0,168.19,168.19,167.45,167.45,7235.0
2021-05-06 13:20:00,167.68,167.74,167.17,167.2,8605.0,167.68,167.74,167.17,167.2,8605.0
2021-05-06 13:30:00,167.24,167.45,167.14,167.16,5512.0,167.24,167.45,167.14,167.16,5512.0
2021-05-06 13:40:00,167.15,167.15,166.68,167.02,8511.0,167.15,167.15,166.68,167.02,8511.0
2021-05-06 13:50:00,166.97,167.16,166.88,166.99,14430.0,166.97,167.16,166.88,166.99,14430.0
2021-05-06 14:00:00,166.97,167.68,166.9,167.68,28422.0,166.97,167.68,166.9,167.68,28422.0
2021-05-06 14:10:00,167.63,167.69,167.23,167.24,18715.0,167.63,167.69,167.23,167.24,18715.0
2021-05-06 14:20:00,167.2,167.27,166.91,166.91,10506.0,167.2,167.27,166.91,166.91,10506.0
2021-05-06 14:30:00,166.81,167.0,166.73,166.85,6390.0,166.81,167.0,166.73,166.85,6390.0
2021-05-06 14:40:00,166.89,166.97,166.57,166.93,7512.0,166.89,166.97,166.57,166.93,7512.0
2021-05-06 14:50:00,166.83,167.32,166.81,167.17,6564.0,166.83,167.32,166.81,167.17,6564.0
2021-05-06 15:00:00,167.19,167.19,166.74,167.08,8577.0,167.19,167.19,166.74,167.08,8577.0
2021-05-06 15:10:00,167.15,168.06,167.11,167.97,15037.0,167.15,168.06,167.11,167.97,15037.0
2021-05-06 15:20:00,167.9,168.2,167.73,168.06,12405.0,167.9,168.2,167.73,168.06,12405.0
2021-05-06 15:30:00,168.08,168.26,167.94,168.26,11160.0,168.08,168.26,167.94,168.26,11160.0
2021-05-06 15:40:00,168.26,168.44,167.9,168.06,28810.0,168.26,168.44,167.9,168.06,28810.0
2021-05-06 15:50:00,168.07,168.76,167.95,168.66,99626.0,168.07,168.76,167.95,168.66,99626.0
2021-05-07 09:30:00,170.23,170.52,169.25,169.25,18874.0,170.23,170.52,169.25,169.25,18874.0
2021-05-07 09:40:00,169.25,170.0,169.09,169.99,14155.0,169.25,170.0,169.09,169.99,14155.0
2021-05-07 09:50:00,169.93,170.29,169.59,169.71,18383.0,169.93,170.29,169.59,169.71,18383.0
2021-05-07 10:00:00,169.64,170.01,169.23,170.01,15328.0,169.64,170.01,169.23,170.01,15328.0
2021-05-07 10:10:00,170.05,170.79,170.05,170.68,8183.0,170.05,170.79,170.05,170.68,8183.0
2021-05-07 10:20:00,170.59,170.75,170.2,170.27,14161.0,170.59,170.75,170.2,170.27,14161.0
2021-05-07 10:30:00,170.35,170.69,170.22,170.59,13386.0,170.35,170.69,170.22,170.59,13386.0
2021-05-07 10:40:00,170.58,170.63,170.02,170.05,8425.0,170.58,170.63,170.02,170.05,8425.0
2021-05-07 10:50:00,170.12,170.25,169.76,170.25,25964.0,170.12,170.25,169.76,170.25,25964.0
2021-05-07 11:00:00,170.31,170.33,169.98,170.04,10351.0,170.31,170.33,169.98,170.04,10351.0
2021-05-07 11:10:00,170.16,170.69,170.16,170.62,3800.0,170.16,170.69,170.16,170.62,3800.0
2021-05-07 11:20:00,170.6,170.9,170.54,170.71,5500.0,170.6,170.9,170.54,170.71,5500.0
2021-05-07 11:30:00,170.79,170.85,170.58,170.68,3882.0,170.79,170.85,170.58,170.68,3882.0
2021-05-07 11:40:00,170.66,171.49,170.54,171.29,14597.0,170.66,171.49,170.54,171.29,14597.0
2021-05-07 11:50:00,171.28,171.35,171.15,171.35,5520.0,171.28,171.35,171.15,171.35,5520.0
2021-05-07 12:00:00,171.33,171.33,171.08,171.24,6627.0,171.33,171.33,171.08,171.24,6627.0
2021-05-07 12:10:00,171.28,171.35,170.83,170.96,8424.0,171.28,171.35,170.83,170.96,8424.0
2021-05-07 12:20:00,170.91,170.98,170.65,170.66,7130.0,170.91,170.98,170.65,170.66,7130.0
2021-05-07 12:30:00,170.63,170.84,170.58,170.73,8191.0,170.63,170.84,170.58,170.73,8191.0
2021-05-07 12:40:00,170.54,170.73,170.54,170.65,7775.0,170.54,170.73,170.54,170.65,7775.0
2021-05-07 12:50:00,170.64,170.7,170.42,170.42,8409.0,170.64,170.7,170.42,170.42,8409.0
2021-05-07 13:00:00,170.39,170.39,169.95,170.14,7599.0,170.39,170.39,169.95,170.14,7599.0
2021-05-07 13:10:00,170.16,170.2,169.48,169.5,11604.0,170.16,170.2,169.48,169.5,11604.0
2021-05-07 13:20:00,169.43,169.72,169.36,169.47,12119.0,169.43,169.72,169.36,169.47,12119.0
2021-05-07 13:30:00,169.48,169.86,169.41,169.55,13916.0,169.48,169.86,169.41,169.55,13916.0
2021-05-07 13:40:00,169.5,169.64,169.26,169.37,10113.0,169.5,169.64,169.26,169.37,10113.0
2021-05-07 13:50:00,169.44,169.51,169.28,169.46,17428.0,169.44,169.51,169.28,169.46,17428.0
2021-05-07 14:00:00,169.38,169.9,169.28,169.89,6931.0,169.38,169.9,169.28,169.89,6931.0
2021-05-07 14:10:00,169.87,169.87,169.52,169.63,5633.0,169.87,169.87,169.52,169.63,5633.0
2021-05-07 14:20:00,169.66,169.79,169.52,169.66,4984.0,169.66,169.79,169.52,169.66,4984.0
2021-05-07 14:30:00,169.68,169.9,169.41,169.62,9896.0,169.68,169.9,169.41,169.62,9896.0
2021-05-07 14:40:00,169.51,169.93,169.51,169.93,3036.0,169.51,169.93,169.51,169.93,3036.0
2021-05-07 14:50:00,169.93,170.25,169.91,170.15,7327.0,169.93,170.25,169.91,170.15,7327.0
2021-05-07 15:00:00,170.18,170.34,170.02,170.29,10015.0,170.18,170.34,170.02,170.29,10015.0
2021-05-07 15:10:00,170.26,170.54,170.24,170.3,8740.0,170.26,170.54,170.24,170.3,8740.0
2021-05-07 15:20:00,170.29,170.54,170.26,170.3,10720.0,170.29,170.54,170.26,170.3,10720.0
2021-05-07 15:30:00,170.35,170.42,170.1,170.3,13314.0,170.35,170.42,170.1,170.3,13314.0
2021-05-07 15:40:00,170.31,170.52,170.15,170.52,16540.0,170.31,170.52,170.15,170.52,16540.0
2021-05-07 15:50:00,170.52,170.63,170.07,170.07,69990.0,170.52,170.63,170.07,170.07,69990.0
2021-05-10 09:30:00,169.46,169.46,166.92,166.95,24375.0,169.46,169.46,166.92,166.95,24375.0
2021-05-10 09:40:00,167.15,167.95,167.15,167.78,4536.0,167.15,167.95,167.15,167.78,4536.0
2021-05-10 09:50:00,167.75,167.87,167.41,167.64,3076.0,167.75,167.87,167.41,167.64,3076.0
2021-05-10 10:00:00,167.57,168.62,167.48,168.55,26010.0,167.57,168.62,167.48,168.55,26010.0
2021-05-10 10:10:00,168.59,169.29,168.52,169.16,13719.0,168.59,169.29,168.52,169.16,13719.0
2021-05-10 10:20:00,169.29,169.4,168.71,168.72,9753.0,169.29,169.4,168.71,168.72,9753.0
2021-05-10 10:30:00,168.71,169.24,168.56,169.24,13736.0,168.71,169.24,168.56,169.24,13736.0
2021-05-10 10:40:00,169.34,169.5,169.06,169.06,13638.0,169.34,169.5,169.06,169.06,13638.0
2021-05-10 10:50:00,169.06,169.68,169.03,169.48,15517.0,169.06,169.68,169.03,169.48,15517.0
2021-05-10 11:00:00,169.43,169.97,169.18,169.88,36497.0,169.43,169.97,169.18,169.88,36497.0
2021-05-10 11:10:00,169.99,169.99,169.55,169.76,28955.0,169.99,169.99,169.55,169.76,28955.0
2021-05-10 11:20:00,169.76,170.49,169.71,170.13,43584.0,169.76,170.49,169.71,170.13,43584.0
2021-05-10 11:30:00,170.18,171.04,170.08,170.59,28283.0,170.18,171.04,170.08,170.59,28283.0
2021-05-10 11:40:00,170.49,170.96,170.39,170.8,18990.0,170.49,170.96,170.39,170.8,18990.0
2021-05-10 11:50:00,170.79,171.16,170.78,170.88,11138.0,170.79,171.16,170.78,170.88,11138.0
2021-05-10 12:00:00,170.94,171.13,170.93,171.09,4839.0,170.94,171.13,170.93,171.09,4839.0
2021-05-10 12:10:00,171.14,171.39,171.1,171.22,5487.0,171.14,171.39,171.1,171.22,5487.0
2021-05-10 12:20:00,171.17,171.43,170.81,170.81,5889.0,171.17,171.43,170.81,170.81,5889.0
2021-05-10 12:30:00,170.84,171.23,170.57,170.73,6904.0,170.84,171.23,170.57,170.73,6904.0
2021-05-10 12:40:00,170.82,171.15,170.66,170.99,18562.0,170.82,171.15,170.66,170.99,18562.0
2021-05-10 12:50:00,171.02,171.06,170.29,170.29,24240.0,171.02,171.06,170.29,170.29,24240.0
2021-05-10 13:00:00,170.22,170.23,169.95,170.09,5814.0,170.22,170.23,169.95,170.09,5814.0
2021-05-10 13:10:00,170.03,170.37,169.96,170.35,8562.0,170.03,170.37,169.96,170.35,8562.0
2021-05-10 13:20:00,170.43,170.53,170.2,170.2,19086.0,170.43,170.53,170.2,170.2,19086.0
2021-05-10 13:30:00,170.2,170.34,170.1,170.14,12895.0,170.2,170.34,170.1,170.14,12895.0
2021-05-10 13:40:00,170.17,170.3,170.08,170.23,29466.0,170.17,170.3,170.08,170.23,29466.0
2021-05-10 13:50:00,170.22,170.49,170.2,170.3,7399.0,170.22,170.49,170.2,170.3,7399.0
2021-05-10 14:00:00,170.25,170.29,169.67,169.89,10473.0,170.25,170.29,169.67,169.89,10473.0
2021-05-10 14:10:00,169.83,170.09,169.52,169.66,56035.0,169.83,170.09,169.52,169.66,56035.0
2021-05-10 14:20:00,169.54,169.75,169.32,169.6,17943.0,169.54,169.75,169.32,169.6,17943.0
2021-05-10 14:30:00,169.6,169.73,169.28,169.54,54501.0,169.6,169.73,169.28,169.54,54501.0
2021-05-10 14:40:00,169.53,169.63,168.59,168.76,22693.0,169.53,169.63,168.59,168.76,22693.0
2021-05-10 14:50:00,168.75,169.22,168.57,169.22,51261.0,168.75,169.22,168.57,169.22,51261.0
2021-05-10 15:00:00,169.15,169.29,169.0,169.2,12568.0,169.15,169.29,169.0,169.2,12568.0
2021-05-10 15:10:00,169.34,169.7,169.18,169.19,24245.0,169.34,169.7,169.18,169.19,24245.0
2021-05-10 15:20:00,169.23,169.49,168.98,169.39,18567.0,169.23,169.49,168.98,169.39,18567.0
2021-05-10 15:30:00,169.39,169.8,169.18,169.31,25892.0,169.39,169.8,169.18,169.31,25892.0
2021-05-10 15:40:00,169.31,169.78,169.3,169.75,45762.0,169.31,169.78,169.3,169.75,45762.0
2021-05-10 15:50:00,169.79,169.99,169.01,169.01,64750.0,169.79,169.99,169.01,169.01,64750.0
2021-05-11 09:30:00,166.47,168.28,166.47,168.1,34088.0,166.47,168.28,166.47,168.1,34088.0
2021-05-11 09:40:00,167.89,168.63,167.74,168.47,11178.0,167.89,168.63,167.74,168.47,11178.0
2021-05-11 09:50:00,168.27,168.72,167.54,168.71,7527.0,168.27,168.72,167.54,168.71,7527.0
2021-05-11 10:00:00,168.57,169.18,168.44,168.63,18189.0,168.57,169.18,168.44,168.63,18189.0
2021-05-11 10:10:00,168.68,169.25,168.52,169.13,5425.0,168.68,169.25,168.52,169.13,5425.0
2021-05-11 10:20:00,169.1,169.1,167.88,167.99,9249.0,169.1,169.1,167.88,167.99,9249.0
2021-05-11 10:30:00,168.07,168.07,167.15,167.37,8873.0,168.07,168.07,167.15,167.37,8873.0
2021-05-11 10:40:00,167.31,167.87,167.31,167.65,10358.0,167.31,167.87,167.31,167.65,10358.0
2021-05-11 10:50:00,167.64,167.88,167.44,167.65,6166.0,167.64,167.88,167.44,167.65,6166.0
2021-05-11 11:00:00,167.69,167.7,166.9,166.98,10985.0,167.69,167.7,166.9,166.98,10985.0
2021-05-11 11:10:00,166.97,167.99,166.97,167.99,10967.0,166.97,167.99,166.97,167.99,10967.0
2021-05-11 11:20:00,168.04,168.2,167.85,168.19,18363.0,168.04,168.2,167.85,168.19,18363.0
2021-05-11 11:30:00,168.19,168.43,168.04,168.42,9421.0,168.19,168.43,168.04,168.42,9421.0
2021-05-11 11:40:00,168.27,168.36,168.01,168.18,6416.0,168.27,168.36,168.01,168.18,6416.0
2021-05-11 11:50:00,168.09,168.49,168.04,168.28,6238.0,168.09,168.49,168.04,168.28,6238.0
2021-05-11 12:00:00,168.22,168.48,168.06,168.2,8604.0,168.22,168.48,168.06,168.2,8604.0
2021-05-11 12:10:00,168.07,168.2,167.81,167.95,14014.0,168.07,168.2,167.81,167.95,14014.0
2021-05-11 12:20:00,167.97,168.1,167.78,168.06,6300.0,167.97,168.1,167.78,168.06,6300.0
2021-05-11 12:30:00,168.01,168.23,167.67,168.16,7401.0,168.01,168.23,167.67,168.16,7401.0
2021-05-11 12:40:00,168.09,168.41,167.98,168.02,7299.0,168.09,168.41,167.98,168.02,7299.0
2021-05-11 12:50:00,168.06,168.06,167.58,167.9,5591.0,168.06,168.06,167.58,167.9,5591.0
2021-05-11 13:00:00,167.83,168.15,167.82,167.95,9391.0,167.83,168.15,167.82,167.95,9391.0
2021-05-11 13:10:00,168.06,168.42,167.9,168.32,7204.0,168.06,168.42,167.9,168.32,7204.0
2021-05-11 13:20:00,168.25,168.62,168.2,168.58,6900.0,168.25,168.62,168.2,168.58,6900.0
2021-05-11 13:30:00,168.56,168.84,168.55,168.69,8244.0,168.56,168.84,168.55,168.69,8244.0
2021-05-11 13:40:00,168.73,168.82,168.49,168.5,7054.0,168.73,168.82,168.49,168.5,7054.0
2021-05-11 13:50:00,168.45,168.45,167.93,168.22,6569.0,168.45,168.45,167.93,168.22,6569.0
2021-05-11 14:00:00,168.25,168.34,167.99,168.0,7045.0,168.25,168.34,167.99,168.0,7045.0
2021-05-11 14:10:00,168.05,168.13,167.73,167.96,10674.0,168.05,168.13,167.73,167.96,10674.0
2021-05-11 14:20:00,167.99,168.35,167.92,168.34,28922.0,167.99,168.35,167.92,168.34,28922.0
2021-05-11 14:30:00,168.34,168.36,167.53,167.53,16910.0,168.34,168.36,167.53,167.53,16910.0
2021-05-11 14:40:00,167.53,167.83,167.42,167.78,12943.0,167.53,167.83,167.42,167.78,12943.0
2021-05-11 14:50:00,167.75,167.78,167.31,167.36,16304.0,167.75,167.78,167.31,167.36,16304.0
2021-05-11 15:00:00,167.39,167.77,167.32,167.6,10647.0,167.39,167.77,167.32,167.6,10647.0
2021-05-11 15:10:00,167.59,168.18,167.58,168.15,18502.0,167.59,168.18,167.58,168.15,18502.0
2021-05-11 15:20:00,168.15,168.23,167.8,167.83,14550.0,168.15,168.23,167.8,167.83,14550.0
2021-05-11 15:30:00,167.78,167.83,167.2,167.39,15447.0,167.78,167.83,167.2,167.39,15447.0
2021-05-11 15:40:00,167.34,168.05,167.3,168.04,29055.0,167.34,168.05,167.3,168.04,29055.0
2021-05-11 15:50:00,168.08,168.29,167.89,167.92,67615.0,168.08,168.29,167.89,167.92,67615.0
2021-05-12 09:30:00,166.58,167.48,165.89,167.13,29380.0,166.58,167.48,165.89,167.13,29380.0
2021-05-12 09:40:00,166.86,167.33,166.37,166.98,20013.0,166.86,167.33,166.37,166.98,20013.0
2021-05-12 09:50:00,166.98,166.98,165.98,166.2,10168.0,166.98,166.98,165.98,166.2,10168.0
2021-05-12 10:00:00,166.16,166.32,165.22,165.67,23943.0,166.16,166.32,165.22,165.67,23943.0
2021-05-12 10:10:00,165.67,165.7,165.23,165.41,4395.0,165.67,165.7,165.23,165.41,4395.0
2021-05-12 10:20:00,165.7,166.19,165.34,165.66,9371.0,165.7,166.19,165.34,165.66,9371.0
2021-05-12 10:30:00,165.56,165.67,164.78,165.22,11575.0,165.56,165.67,164.78,165.22,11575.0
2021-05-12 10:40:00,165.17,165.29,164.52,165.0,12248.0,165.17,165.29,164.52,165.0,12248.0
2021-05-12 10:50:00,164.87,164.9,163.7,164.36,17496.0,164.87,164.9,163.7,164.36,17496.0
2021-05-12 11:00:00,164.27,164.66,164.13,164.62,10389.0,164.27,164.66,164.13,164.62,10389.0
2021-05-12 11:10:00,164.64,164.89,164.28,164.49,23176.0,164.64,164.89,164.28,164.49,23176.0
2021-05-12 11:20:00,164.55,164.76,164.14,164.25,27396.0,164.55,164.76,164.14,164.25,27396.0
2021-05-12 11:30:00,164.32,164.39,163.16,163.5,18134.0,164.32,164.39,163.16,163.5,18134.0
2021-05-12 11:40:00,163.47,163.61,162.97,163.17,11285.0,163.47,163.61,162.97,163.17,11285.0
2021-05-12 11:50:00,163.24,163.55,162.76,162.78,15962.0,163.24,163.55,162.76,162.78,15962.0
2021-05-12 12:00:00,162.83,163.41,162.73,163.01,8641.0,162.83,163.41,162.73,163.01,8641.0
2021-05-12 12:10:00,162.94,163.12,162.62,162.73,8751.0,162.94,163.12,162.62,162.73,8751.0
2021-05-12 12:20:00,162.74,163.35,162.71,163.1,10232.0,162.74,163.35,162.71,163.1,10232.0
2021-05-12 12:30:00,162.98,163.52,162.91,163.13,6844.0,162.98,163.52,162.91,163.13,6844.0
2021-05-12 12:40:00,163.01,163.45,162.84,163.38,10033.0,163.01,163.45,162.84,163.38,10033.0
2021-05-12 12:50:00,163.2,163.65,163.2,163.45,4612.0,163.2,163.65,163.2,163.45,4612.0
2021-05-12 13:00:00,163.44,164.21,163.4,163.9,13524.0,163.44,164.21,163.4,163.9,13524.0
2021-05-12 13:10:00,163.9,163.99,163.28,163.36,4757.0,163.9,163.99,163.28,163.36,4757.0
2021-05-12 13:20:00,163.31,163.4,162.96,163.07,12301.0,163.31,163.4,162.96,163.07,12301.0
2021-05-12 13:30:00,162.95,163.16,162.62,163.05,5538.0,162.95,163.16,162.62,163.05,5538.0
2021-05-12 13:40:00,162.98,162.98,162.5,162.5,7651.0,162.98,162.98,162.5,162.5,7651.0
2021-05-12 13:50:00,162.47,162.98,162.35,162.69,9188.0,162.47,162.98,162.35,162.69,9188.0
2021-05-12 14:00:00,162.61,162.83,162.56,162.77,7418.0,162.61,162.83,162.56,162.77,7418.0
2021-05-12 14:10:00,162.67,162.84,162.57,162.77,7216.0,162.67,162.84,162.57,162.77,7216.0
2021-05-12 14:20:00,162.95,163.23,162.84,163.22,6172.0,162.95,163.23,162.84,163.22,6172.0
2021-05-12 14:30:00,163.29,164.03,163.26,163.9,11873.0,163.29,164.03,163.26,163.9,11873.0
2021-05-12 14:40:00,163.88,164.24,163.81,164.21,7981.0,163.88,164.24,163.81,164.21,7981.0
2021-05-12 14:50:00,164.26,164.55,164.22,164.22,8827.0,164.26,164.55,164.22,164.22,8827.0
2021-05-12 15:00:00,164.1,164.57,163.88,164.43,14467.0,164.1,164.57,163.88,164.43,14467.0
2021-05-12 15:10:00,164.59,164.6,164.01,164.01,11658.0,164.59,164.6,164.01,164.01,11658.0
2021-05-12 15:20:00,164.01,164.42,163.94,164.13,19291.0,164.01,164.42,163.94,164.13,19291.0
2021-05-12 15:30:00,164.13,164.52,164.12,164.28,19205.0,164.13,164.52,164.12,164.28,19205.0
2021-05-12 15:40:00,164.27,164.77,164.18,164.18,33236.0,164.27,164.77,164.18,164.18,33236.0
2021-05-12 15:50:00,164.11,164.39,163.73,164.26,87111.0,164.11,164.39,163.73,164.26,87111.0
2021-05-13 09:30:00,164.08,165.49,163.67,164.33,48502.0,164.08,165.49,163.67,164.33,48502.0
2021-05-13 09:40:00,164.38,164.38,163.13,163.3,22205.0,164.38,164.38,163.13,163.3,22205.0
2021-05-13 09:50:00,163.37,163.77,163.17,163.74,14218.0,163.37,163.77,163.17,163.74,14218.0
2021-05-13 10:00:00,163.75,164.28,163.17,163.46,17238.0,163.75,164.28,163.17,163.46,17238.0
2021-05-13 10:10:00,163.29,164.11,163.29,163.97,7871.0,163.29,164.11,163.29,163.97,7871.0
2021-05-13 10:20:00,164.0,164.29,163.54,163.55,7989.0,164.0,164.29,163.54,163.55,7989.0
2021-05-13 10:30:00,163.53,163.62,162.82,163.15,10997.0,163.53,163.62,162.82,163.15,10997.0
2021-05-13 10:40:00,163.22,163.33,162.92,163.17,9505.0,163.22,163.33,162.92,163.17,9505.0
2021-05-13 10:50:00,163.25,163.84,163.03,163.4,10416.0,163.25,163.84,163.03,163.4,10416.0
2021-05-13 11:00:00,163.4,163.4,162.71,162.76,10445.0,163.4,163.4,162.71,162.76,10445.0
2021-05-13 11:10:00,162.75,162.91,162.51,162.84,10660.0,162.75,162.91,162.51,162.84,10660.0
2021-05-13 11:20:00,162.7,162.77,162.04,162.04,9738.0,162.7,162.77,162.04,162.04,9738.0
2021-05-13 11:30:00,162.11,162.93,162.07,162.93,10450.0,162.11,162.93,162.07,162.93,10450.0
2021-05-13 11:40:00,162.95,162.95,161.94,162.36,11058.0,162.95,162.95,161.94,162.36,11058.0
2021-05-13 11:50:00,162.37,162.89,162.36,162.77,7680.0,162.37,162.89,162.36,162.77,7680.0
2021-05-13 12:00:00,162.82,163.28,162.76,163.0,3884.0,162.82,163.28,162.76,163.0,3884.0
2021-05-13 12:10:00,162.97,163.34,162.97,163.03,2435.0,162.97,163.34,162.97,163.03,2435.0
2021-05-13 12:20:00,163.11,163.14,162.79,163.14,6937.0,163.11,163.14,162.79,163.14,6937.0
2021-05-13 12:30:00,163.14,163.43,163.03,163.03,10244.0,163.14,163.43,163.03,163.03,10244.0
2021-05-13 12:40:00,163.02,163.06,162.76,162.92,8509.0,163.02,163.06,162.76,162.92,8509.0
2021-05-13 12:50:00,162.9,162.9,162.13,162.18,4489.0,162.9,162.9,162.13,162.18,4489.0
2021-05-13 13:00:00,162.08,162.4,161.93,162.26,7745.0,162.08,162.4,161.93,162.26,7745.0
2021-05-13 13:10:00,162.21,162.45,161.92,162.0,7238.0,162.21,162.45,161.92,162.0,7238.0
2021-05-13 13:20:00,161.96,162.07,161.81,162.03,12773.0,161.96,162.07,161.81,162.03,12773.0
2021-05-13 13:30:00,162.08,162.15,161.7,161.81,5834.0,162.08,162.15,161.7,161.81,5834.0
2021-05-13 13:40:00,161.76,162.16,161.7,162.02,7183.0,161.76,162.16,161.7,162.02,7183.0
2021-05-13 13:50:00,162.06,162.52,162.06,162.27,4000.0,162.06,162.52,162.06,162.27,4000.0
2021-05-13 14:00:00,162.32,163.27,162.32,163.18,7158.0,162.32,163.27,162.32,163.18,7158.0
2021-05-13 14:10:00,163.23,163.38,162.96,163.07,2935.0,163.23,163.38,162.96,163.07,2935.0
2021-05-13 14:20:00,163.11,163.25,162.72,162.96,4015.0,163.11,163.25,162.72,162.96,4015.0
2021-05-13 14:30:00,163.07,163.3,162.84,163.23,8767.0,163.07,163.3,162.84,163.23,8767.0
2021-05-13 14:40:00,163.18,163.61,163.08,163.61,4415.0,163.18,163.61,163.08,163.61,4415.0
2021-05-13 14:50:00,163.58,163.58,163.18,163.2,3997.0,163.58,163.58,163.18,163.2,3997.0
2021-05-13 15:00:00,163.15,163.38,163.03,163.26,7700.0,163.15,163.38,163.03,163.26,7700.0
2021-05-13 15:10:00,163.16,163.25,162.87,163.05,4703.0,163.16,163.25,162.87,163.05,4703.0
2021-05-13 15:20:00,163.05,163.2,162.89,162.98,7173.0,163.05,163.2,162.89,162.98,7173.0
2021-05-13 15:30:00,162.98,163.5,162.98,163.37,8417.0,162.98,163.5,162.98,163.37,8417.0
2021-05-13 15:40:00,163.39,163.59,163.22,163.25,13753.0,163.39,163.59,163.22,163.25,13753.0
2021-05-13 15:50:00,163.21,163.21,162.58,162.65,62161.0,163.21,163.21,162.58,162.65,62161.0
2021-05-14 09:30:00,164.72,165.17,164.02,164.61,36079.0,164.72,165.17,164.02,164.61,36079.0
2021-05-14 09:40:00,164.61,164.72,163.53,163.84,21096.0,164.61,164.72,163.53,163.84,21096.0
2021-05-14 09:50:00,163.68,164.44,163.53,164.33,25826.0,163.68,164.44,163.53,164.33,25826.0
2021-05-14 10:00:00,164.5,164.96,164.31,164.59,18154.0,164.5,164.96,164.31,164.59,18154.0
2021-05-14 10:10:00,164.68,164.89,164.23,164.88,9988.0,164.68,164.89,164.23,164.88,9988.0
2021-05-14 10:20:00,164.78,164.88,164.19,164.26,10357.0,164.78,164.88,164.19,164.26,10357.0
2021-05-14 10:30:00,164.3,164.43,163.88,164.35,11784.0,164.3,164.43,163.88,164.35,11784.0
2021-05-14 10:40:00,164.38,164.44,163.75,164.33,9895.0,164.38,164.44,163.75,164.33,9895.0
2021-05-14 10:50:00,164.32,164.65,164.15,164.64,8512.0,164.32,164.65,164.15,164.64,8512.0
2021-05-14 11:00:00,164.66,164.98,164.38,164.9,7636.0,164.66,164.98,164.38,164.9,7636.0
2021-05-14 11:10:00,164.96,165.17,164.91,165.08,5896.0,164.96,165.17,164.91,165.08,5896.0
2021-05-14 11:20:00,165.06,165.14,164.78,165.13,11881.0,165.06,165.14,164.78,165.13,11881.0
2021-05-14 11:30:00,165.13,165.5,165.0,165.5,5047.0,165.13,165.5,165.0,165.5,5047.0
2021-05-14 11:40:00,165.46,165.46,165.17,165.41,6381.0,165.46,165.46,165.17,165.41,6381.0
2021-05-14 11:50:00,165.4,165.47,165.16,165.35,8146.0,165.4,165.47,165.16,165.35,8146.0
2021-05-14 12:00:00,165.29,165.65,165.22,165.65,3865.0,165.29,165.65,165.22,165.65,3865.0
2021-05-14 12:10:00,165.5,165.83,165.5,165.75,7382.0,165.5,165.83,165.5,165.75,7382.0
2021-05-14 12:20:00,165.75,165.9,165.65,165.84,10411.0,165.75,165.9,165.65,165.84,10411.0
2021-05-14 12:30:00,165.88,166.13,165.86,166.13,8950.0,165.88,166.13,165.86,166.13,8950.0
2021-05-14 12:40:00,166.15,166.26,165.77,166.16,12200.0,166.15,166.26,165.77,166.16,12200.0
2021-05-14 12:50:00,166.17,166.31,165.9,166.3,33418.0,166.17,166.31,165.9,166.3,33418.0
2021-05-14 13:00:00,166.31,166.55,166.25,166.47,22777.0,166.31,166.55,166.25,166.47,22777.0
2021-05-14 13:10:00,166.47,166.54,166.22,166.32,31870.0,166.47,166.54,166.22,166.32,31870.0
2021-05-14 13:20:00,166.35,166.44,165.92,165.92,15284.0,166.35,166.44,165.92,165.92,15284.0
2021-05-14 13:30:00,165.93,166.08,165.72,165.88,20535.0,165.93,166.08,165.72,165.88,20535.0
2021-05-14 13:40:00,165.88,166.03,165.52,165.97,90420.0,165.88,166.03,165.52,165.97,90420.0
2021-05-14 13:50:00,165.99,165.99,165.4,165.8,32133.0,165.99,165.99,165.4,165.8,32133.0
2021-05-14 14:00:00,165.81,165.9,165.75,165.85,13063.0,165.81,165.9,165.75,165.85,13063.0
2021-05-14 14:10:00,165.86,166.1,165.86,165.94,26121.0,165.86,166.1,165.86,165.94,26121.0
2021-05-14 14:20:00,165.98,166.36,165.88,166.01,14205.0,165.98,166.36,165.88,166.01,14205.0
2021-05-14 14:30:00,165.96,166.42,165.96,166.27,12466.0,165.96,166.42,165.96,166.27,12466.0
2021-05-14 14:40:00,166.24,166.62,165.75,166.6,24895.0,166.24,166.62,165.75,166.6,24895.0
2021-05-14 14:50:00,166.56,166.87,166.54,166.68,17548.0,166.56,166.87,166.54,166.68,17548.0
2021-05-14 15:00:00,166.68,166.68,166.04,166.18,13399.0,166.68,166.68,166.04,166.18,13399.0
2021-05-14 15:10:00,166.18,166.62,166.18,166.49,19329.0,166.18,166.62,166.18,166.49,19329.0
2021-05-14 15:20:00,166.46,166.71,166.46,166.71,18017.0,166.46,166.71,166.46,166.71,18017.0
2021-05-14 15:30:00,166.66,166.66,166.18,166.53,36230.0,166.66,166.66,166.18,166.53,36230.0
2021-05-14 15:40:00,166.57,166.99,166.5,166.9,47502.0,166.57,166.99,166.5,166.9,47502.0
2021-05-14 15:50:00,166.96,167.41,166.8,167.1,176635.0,166.96,167.41,166.8,167.1,176635.0
2021-05-17 09:30:00,166.38,167.79,165.67,167.79,37476.0,166.38,167.79,165.67,167.79,37476.0
2021-05-17 09:40:00,167.99,168.97,167.7,168.66,29693.0,167.99,168.97,167.7,168.66,29693.0
2021-05-17 09:50:00,168.63,169.05,168.39,168.81,21866.0,168.63,169.05,168.39,168.81,21866.0
2021-05-17 10:00:00,168.63,168.77,167.09,167.14,15669.0,168.63,168.77,167.09,167.14,15669.0
2021-05-17 10:10:00,167.24,167.79,167.0,167.59,13406.0,167.24,167.79,167.0,167.59,13406.0
2021-05-17 10:20:00,167.62,168.11,167.52,167.67,14899.0,167.62,168.11,167.52,167.67,14899.0
2021-05-17 10:30:00,167.71,168.16,167.43,168.16,11478.0,167.71,168.16,167.43,168.16,11478.0
2021-05-17 10:40:00,168.2,168.55,167.73,167.92,19540.0,168.2,168.55,167.73,167.92,19540.0
2021-05-17 10:50:00,167.99,168.11,167.71,167.84,9458.0,167.99,168.11,167.71,167.84,9458.0
2021-05-17 11:00:00,167.93,168.01,167.3,167.31,11292.0,167.93,168.01,167.3,167.31,11292.0
2021-05-17 11:10:00,167.25,167.35,167.07,167.24,12034.0,167.25,167.35,167.07,167.24,12034.0
2021-05-17 11:20:00,167.33,167.65,167.03,167.5,17222.0,167.33,167.65,167.03,167.5,17222.0
2021-05-17 11:30:00,167.36,167.88,167.34,167.57,19563.0,167.36,167.88,167.34,167.57,19563.0
2021-05-17 11:40:00,167.52,167.83,167.43,167.58,13582.0,167.52,167.83,167.43,167.58,13582.0
2021-05-17 11:50:00,167.65,167.71,167.2,167.34,28423.0,167.65,167.71,167.2,167.34,28423.0
2021-05-17 12:00:00,167.38,167.38,166.93,166.97,67934.0,167.38,167.38,166.93,166.97,67934.0
2021-05-17 12:10:00,166.97,167.23,166.54,166.84,35622.0,166.97,167.23,166.54,166.84,35622.0
2021-05-17 12:20:00,166.91,167.04,166.53,166.85,13873.0,166.91,167.04,166.53,166.85,13873.0
2021-05-17 12:30:00,166.84,166.84,166.27,166.79,12025.0,166.84,166.84,166.27,166.79,12025.0
2021-05-17 12:40:00,166.9,167.56,166.8,167.33,11276.0,166.9,167.56,166.8,167.33,11276.0
2021-05-17 12:50:00,167.32,167.56,167.28,167.35,9794.0,167.32,167.56,167.28,167.35,9794.0
2021-05-17 13:00:00,167.41,167.53,167.35,167.39,10694.0,167.41,167.53,167.35,167.39,10694.0
2021-05-17 13:10:00,167.45,167.54,167.17,167.35,10282.0,167.45,167.54,167.17,167.35,10282.0
2021-05-17 13:20:00,167.29,167.39,167.15,167.28,13695.0,167.29,167.39,167.15,167.28,13695.0
2021-05-17 13:30:00,167.24,167.33,166.93,167.24,12915.0,167.24,167.33,166.93,167.24,12915.0
2021-05-17 13:40:00,167.28,167.33,166.91,167.33,11083.0,167.28,167.33,166.91,167.33,11083.0
2021-05-17 13:50:00,167.35,167.36,166.94,167.21,7054.0,167.35,167.36,166.94,167.21,7054.0
2021-05-17 14:00:00,167.22,167.44,167.14,167.4,9275.0,167.22,167.44,167.14,167.4,9275.0
2021-05-17 14:10:00,167.44,167.72,167.44,167.66,12797.0,167.44,167.72,167.44,167.66,12797.0
2021-05-17 14:20:00,167.67,167.87,167.64,167.82,9322.0,167.67,167.87,167.64,167.82,9322.0
2021-05-17 14:30:00,167.81,167.92,167.61,167.61,9170.0,167.81,167.92,167.61,167.61,9170.0
2021-05-17 14:40:00,167.55,167.71,167.42,167.69,7846.0,167.55,167.71,167.42,167.69,7846.0
2021-05-17 14:50:00,167.71,168.03,167.66,168.0,6731.0,167.71,168.03,167.66,168.0,6731.0
2021-05-17 15:00:00,168.02,168.19,167.93,168.17,13086.0,168.02,168.19,167.93,168.17,13086.0
2021-05-17 15:10:00,168.17,168.33,168.01,168.21,9174.0,168.17,168.33,168.01,168.21,9174.0
2021-05-17 15:20:00,168.21,168.24,167.79,167.87,10705.0,168.21,168.24,167.79,167.87,10705.0
2021-05-17 15:30:00,167.88,168.09,167.79,167.99,22519.0,167.88,168.09,167.79,167.99,22519.0
2021-05-17 15:40:00,167.97,168.5,167.97,168.25,25495.0,167.97,168.5,167.97,168.25,25495.0
2021-05-17 15:50:00,168.13,168.37,167.94,168.15,174844.0,168.13,168.37,167.94,168.15,174844.0
2021-05-18 09:30:00,168.67,169.29,166.72,168.01,70711.0,168.67,169.29,166.72,168.01,70711.0
2021-05-18 09:40:00,168.19,168.35,167.27,167.74,53674.0,168.19,168.35,167.27,167.74,53674.0
2021-05-18 09:50:00,167.57,168.42,167.56,168.32,18091.0,167.57,168.42,167.56,168.32,18091.0
2021-05-18 10:00:00,168.31,168.52,167.42,167.59,59893.0,168.31,168.52,167.42,167.59,59893.0
2021-05-18 10:10:00,167.67,168.62,167.52,168.26,78074.0,167.67,168.62,167.52,168.26,78074.0
2021-05-18 10:20:00,168.36,168.59,167.69,168.19,26599.0,168.36,168.59,167.69,168.19,26599.0
2021-05-18 10:30:00,168.28,168.71,168.28,168.69,23545.0,168.28,168.71,168.28,168.69,23545.0
2021-05-18 10:40:00,168.7,168.81,168.12,168.5,19882.0,168.7,168.81,168.12,168.5,19882.0
2021-05-18 10:50:00,168.57,168.57,167.96,168.26,14733.0,168.57,168.57,167.96,168.26,14733.0
2021-05-18 11:00:00,168.32,168.57,167.97,167.97,17735.0,168.32,168.57,167.97,167.97,17735.0
2021-05-18 11:10:00,168.05,168.05,167.67,167.91,13773.0,168.05,168.05,167.67,167.91,13773.0
2021-05-18 11:20:00,167.98,168.7,167.86,168.62,57399.0,167.98,168.7,167.86,168.62,57399.0
2021-05-18 11:30:00,168.59,168.81,167.92,168.58,27324.0,168.59,168.81,167.92,168.58,27324.0
2021-05-18 11:40:00,168.7,168.81,168.28,168.81,14383.0,168.7,168.81,168.28,168.81,14383.0
2021-05-18 11:50:00,168.74,169.01,168.61,168.85,14470.0,168.74,169.01,168.61,168.85,14470.0
2021-05-18 12:00:00,168.75,169.7,168.74,169.65,27312.0,168.75,169.7,168.74,169.65,27312.0
2021-05-18 12:10:00,169.65,170.87,169.43,170.03,130459.0,169.65,170.87,169.43,170.03,130459.0
2021-05-18 12:20:00,170.0,170.97,169.95,170.84,19433.0,170.0,170.97,169.95,170.84,19433.0
2021-05-18 12:30:00,170.86,171.21,170.7,171.16,26671.0,170.86,171.21,170.7,171.16,26671.0
2021-05-18 12:40:00,171.11,171.26,170.98,171.03,19030.0,171.11,171.26,170.98,171.03,19030.0
2021-05-18 12:50:00,171.05,171.42,170.81,171.13,26193.0,171.05,171.42,170.81,171.13,26193.0
2021-05-18 13:00:00,171.02,171.16,170.57,170.69,22391.0,171.02,171.16,170.57,170.69,22391.0
2021-05-18 13:10:00,170.69,170.86,170.32,170.41,14286.0,170.69,170.86,170.32,170.41,14286.0
2021-05-18 13:20:00,170.49,170.6,170.25,170.33,16887.0,170.49,170.6,170.25,170.33,16887.0
2021-05-18 13:30:00,170.34,170.86,170.29,170.37,33563.0,170.34,170.86,170.29,170.37,33563.0
2021-05-18 13:40:00,170.36,171.06,170.29,170.41,107475.0,170.36,171.06,170.29,170.41,107475.0
2021-05-18 13:50:00,170.41,170.41,169.57,170.19,30947.0,170.41,170.41,169.57,170.19,30947.0
2021-05-18 14:00:00,170.22,170.41,170.0,170.41,23999.0,170.22,170.41,170.0,170.41,23999.0
2021-05-18 14:10:00,170.37,170.4,170.11,170.18,18947.0,170.37,170.4,170.11,170.18,18947.0
2021-05-18 14:20:00,170.18,170.37,169.99,170.33,29451.0,170.18,170.37,169.99,170.33,29451.0
2021-05-18 14:30:00,170.3,170.42,169.86,169.98,140455.0,170.3,170.42,169.86,169.98,140455.0
2021-05-18 14:40:00,169.89,169.99,169.45,169.82,74085.0,169.89,169.99,169.45,169.82,74085.0
2021-05-18 14:50:00,169.85,170.17,169.4,169.48,109316.0,169.85,170.17,169.4,169.48,109316.0
2021-05-18 15:00:00,169.57,169.6,169.03,169.2,26565.0,169.57,169.6,169.03,169.2,26565.0
2021-05-18 15:10:00,169.29,169.46,169.1,169.46,26455.0,169.29,169.46,169.1,169.46,26455.0
2021-05-18 15:20:00,169.49,170.02,169.34,169.87,53017.0,169.49,170.02,169.34,169.87,53017.0
2021-05-18 15:30:00,169.86,170.23,169.82,170.12,44930.0,169.86,170.23,169.82,170.12,44930.0
2021-05-18 15:40:00,170.13,170.29,169.4,169.46,120915.0,170.13,170.29,169.4,169.46,120915.0
2021-05-18 15:50:00,169.42,169.42,167.67,167.79,317291.0,169.42,169.42,167.67,167.79,317291.0
2021-05-19 09:30:00,171.0,175.5,170.79,172.51,562417.0,171.0,175.5,170.79,172.51,562417.0
2021-05-19 09:40:00,172.5,174.39,172.13,172.43,150966.0,172.5,174.39,172.13,172.43,150966.0
2021-05-19 09:50:00,172.49,172.88,171.63,172.39,99563.0,172.49,172.88,171.63,172.39,99563.0
2021-05-19 10:00:00,172.55,173.89,172.39,173.69,59936.0,172.55,173.89,172.39,173.69,59936.0
2021-05-19 10:10:00,173.8,174.41,173.1,173.65,84124.0,173.8,174.41,173.1,173.65,84124.0
2021-05-19 10:20:00,173.8,175.39,173.65,174.87,101216.0,173.8,175.39,173.65,174.87,101216.0
2021-05-19 10:30:00,174.63,176.02,174.35,175.4,72953.0,174.63,176.02,174.35,175.4,72953.0
2021-05-19 10:40:00,175.46,176.64,174.95,176.6,86509.0,175.46,176.64,174.95,176.6,86509.0
2021-05-19 10:50:00,176.44,177.25,176.38,176.92,59149.0,176.44,177.25,176.38,176.92,59149.0
2021-05-19 11:00:00,176.98,177.3,176.32,176.52,70650.0,176.98,177.3,176.32,176.52,70650.0
2021-05-19 11:10:00,176.6,177.3,176.23,177.3,49217.0,176.6,177.3,176.23,177.3,49217.0
2021-05-19 11:20:00,177.16,177.25,176.4,176.98,45984.0,177.16,177.25,176.4,176.98,45984.0
2021-05-19 11:30:00,176.89,177.8,176.63,177.63,98522.0,176.89,177.8,176.63,177.63,98522.0
2021-05-19 11:40:00,177.55,177.68,176.26,176.55,69272.0,177.55,177.68,176.26,176.55,69272.0
2021-05-19 11:50:00,176.55,176.85,176.28,176.7,43182.0,176.55,176.85,176.28,176.7,43182.0
2021-05-19 12:00:00,176.7,176.77,175.87,176.2,31112.0,176.7,176.77,175.87,176.2,31112.0
2021-05-19 12:10:00,176.28,177.0,176.18,176.98,19097.0,176.28,177.0,176.18,176.98,19097.0
2021-05-19 12:20:00,176.96,176.96,176.21,176.5,26267.0,176.96,176.96,176.21,176.5,26267.0
2021-05-19 12:30:00,176.43,177.0,176.05,176.15,57319.0,176.43,177.0,176.05,176.15,57319.0
2021-05-19 12:40:00,176.25,176.5,176.14,176.24,28768.0,176.25,176.5,176.14,176.24,28768.0
2021-05-19 12:50:00,176.23,176.45,176.0,176.24,26695.0,176.23,176.45,176.0,176.24,26695.0
2021-05-19 13:00:00,176.2,176.46,176.14,176.41,25328.0,176.2,176.46,176.14,176.41,25328.0
2021-05-19 13:10:00,176.39,176.89,176.35,176.67,21970.0,176.39,176.89,176.35,176.67,21970.0
2021-05-19 13:20:00,176.6,177.18,176.55,177.18,24204.0,176.6,177.18,176.55,177.18,24204.0
2021-05-19 13:30:00,177.18,177.49,177.1,177.2,43940.0,177.18,177.49,177.1,177.2,43940.0
2021-05-19 13:40:00,177.19,177.57,176.99,177.48,31804.0,177.19,177.57,176.99,177.48,31804.0
2021-05-19 13:50:00,177.57,177.74,177.26,177.44,36613.0,177.57,177.74,177.26,177.44,36613.0
2021-05-19 14:00:00,177.41,177.9,176.94,177.37,37417.0,177.41,177.9,176.94,177.37,37417.0
2021-05-19 14:10:00,177.3,177.55,177.0,177.36,36311.0,177.3,177.55,177.0,177.36,36311.0
2021-05-19 14:20:00,177.42,178.17,177.29,177.81,57913.0,177.42,178.17,177.29,177.81,57913.0
2021-05-19 14:30:00,177.81,178.26,177.54,177.76,68439.0,177.81,178.26,177.54,177.76,68439.0
2021-05-19 14:40:00,177.81,178.17,177.68,177.98,47318.0,177.81,178.17,177.68,177.98,47318.0
2021-05-19 14:50:00,178.09,178.49,178.04,178.26,46532.0,178.09,178.49,178.04,178.26,46532.0
2021-05-19 15:00:00,178.25,178.3,177.21,178.08,46168.0,178.25,178.3,177.21,178.08,46168.0
2021-05-19 15:10:00,178.08,178.16,177.7,177.92,31608.0,178.08,178.16,177.7,177.92,31608.0
2021-05-19 15:20:00,178.01,178.5,177.82,178.44,34202.0,178.01,178.5,177.82,178.44,34202.0
2021-05-19 15:30:00,178.4,179.32,178.31,179.32,79057.0,178.4,179.32,178.31,179.32,79057.0
2021-05-19 15:40:00,179.28,179.84,178.76,179.22,179350.0,179.28,179.84,178.76,179.22,179350.0
2021-05-19 15:50:00,179.22,179.9,178.96,179.34,281564.0,179.22,179.9,178.96,179.34,281564.0
2021-05-20 09:30:00,179.95,183.38,179.6,183.38,79583.0,179.95,183.38,179.6,183.38,79583.0
2021-05-20 09:40:00,183.37,184.94,182.91,184.1,87644.0,183.37,184.94,182.91,184.1,87644.0
2021-05-20 09:50:00,184.21,186.03,184.21,186.03,56825.0,184.21,186.03,184.21,186.03,56825.0
2021-05-20 10:00:00,186.03,186.83,185.61,185.97,80441.0,186.03,186.83,185.61,185.97,80441.0
2021-05-20 10:10:00,186.04,186.85,185.93,186.08,48104.0,186.04,186.85,185.93,186.08,48104.0
2021-05-20 10:20:00,186.08,186.65,186.06,186.23,41616.0,186.08,186.65,186.06,186.23,41616.0
2021-05-20 10:30:00,186.16,186.28,184.84,184.95,78802.0,186.16,186.28,184.84,184.95,78802.0
2021-05-20 10:40:00,185.05,185.67,184.65,185.67,42186.0,185.05,185.67,184.65,185.67,42186.0
2021-05-20 10:50:00,185.59,186.1,185.44,185.65,46689.0,185.59,186.1,185.44,185.65,46689.0
2021-05-20 11:00:00,185.65,185.84,185.0,185.35,24743.0,185.65,185.84,185.0,185.35,24743.0
2021-05-20 11:10:00,185.45,186.48,185.35,186.48,30471.0,185.45,186.48,185.35,186.48,30471.0
2021-05-20 11:20:00,186.48,187.24,186.37,187.04,36535.0,186.48,187.24,186.37,187.04,36535.0
2021-05-20 11:30:00,186.89,187.06,185.9,185.96,21337.0,186.89,187.06,185.9,185.96,21337.0
2021-05-20 11:40:00,185.96,186.54,185.96,186.45,21377.0,185.96,186.54,185.96,186.45,21377.0
2021-05-20 11:50:00,186.48,187.34,186.45,187.07,39097.0,186.48,187.34,186.45,187.07,39097.0
2021-05-20 12:00:00,187.07,187.25,186.42,187.16,26838.0,187.07,187.25,186.42,187.16,26838.0
2021-05-20 12:10:00,187.19,187.59,186.94,187.52,29105.0,187.19,187.59,186.94,187.52,29105.0
2021-05-20 12:20:00,187.57,187.68,187.22,187.56,27071.0,187.57,187.68,187.22,187.56,27071.0
2021-05-20 12:30:00,187.56,187.79,187.26,187.46,23453.0,187.56,187.79,187.26,187.46,23453.0
2021-05-20 12:40:00,187.36,187.74,187.06,187.74,17803.0,187.36,187.74,187.06,187.74,17803.0
2021-05-20 12:50:00,187.69,188.28,187.67,188.23,21505.0,187.69,188.28,187.67,188.23,21505.0
2021-05-20 13:00:00,188.19,188.34,187.78,188.09,22745.0,188.19,188.34,187.78,188.09,22745.0
2021-05-20 13:10:00,188.11,188.26,186.81,186.86,26608.0,188.11,188.26,186.81,186.86,26608.0
2021-05-20 13:20:00,186.81,187.03,186.08,186.15,23213.0,186.81,187.03,186.08,186.15,23213.0
2021-05-20 13:30:00,186.15,186.93,186.06,186.86,20043.0,186.15,186.93,186.06,186.86,20043.0
2021-05-20 13:40:00,186.85,186.89,185.83,186.14,25938.0,186.85,186.89,185.83,186.14,25938.0
2021-05-20 13:50:00,186.11,186.45,185.69,186.38,16557.0,186.11,186.45,185.69,186.38,16557.0
2021-05-20 14:00:00,186.39,186.43,185.65,185.83,24036.0,186.39,186.43,185.65,185.83,24036.0
2021-05-20 14:10:00,185.8,185.93,185.46,185.54,24896.0,185.8,185.93,185.46,185.54,24896.0
2021-05-20 14:20:00,185.55,185.7,184.97,185.2,28130.0,185.55,185.7,184.97,185.2,28130.0
2021-05-20 14:30:00,185.28,185.75,185.23,185.61,13974.0,185.28,185.75,185.23,185.61,13974.0
2021-05-20 14:40:00,185.57,185.57,184.85,184.91,22328.0,185.57,185.57,184.85,184.91,22328.0
2021-05-20 14:50:00,184.85,185.25,184.64,184.84,23352.0,184.85,185.25,184.64,184.84,23352.0
2021-05-20 15:00:00,184.79,185.31,184.52,185.07,20880.0,184.79,185.31,184.52,185.07,20880.0
2021-05-20 15:10:00,185.13,185.27,184.97,185.12,20025.0,185.13,185.27,184.97,185.12,20025.0
2021-05-20 15:20:00,185.23,185.7,185.0,185.66,22062.0,185.23,185.7,185.0,185.66,22062.0
2021-05-20 15:30:00,185.59,185.78,184.99,185.0,29512.0,185.59,185.78,184.99,185.0,29512.0
2021-05-20 15:40:00,185.0,185.26,184.76,184.86,46234.0,185.0,185.26,184.76,184.86,46234.0
2021-05-20 15:50:00,184.78,185.13,184.44,185.1,120755.0,184.78,185.13,184.44,185.1,120755.0
2021-05-21 09:30:00,185.84,186.59,185.03,185.73,52886.0,185.84,186.59,185.03,185.73,52886.0
2021-05-21 09:40:00,185.59,186.29,184.91,185.7,28872.0,185.59,186.29,184.91,185.7,28872.0
2021-05-21 09:50:00,185.56,187.12,185.56,186.96,17857.0,185.56,187.12,185.56,186.96,17857.0
2021-05-21 10:00:00,187.03,187.48,186.48,186.8,38071.0,187.03,187.48,186.48,186.8,38071.0
2021-05-21 10:10:00,186.9,187.23,185.45,185.59,23399.0,186.9,187.23,185.45,185.59,23399.0
2021-05-21 10:20:00,185.54,186.47,185.49,186.32,20703.0,185.54,186.47,185.49,186.32,20703.0
2021-05-21 10:30:00,186.23,186.54,185.33,185.38,24074.0,186.23,186.54,185.33,185.38,24074.0
2021-05-21 10:40:00,185.31,185.31,184.81,185.25,17379.0,185.31,185.31,184.81,185.25,17379.0
2021-05-21 10:50:00,185.31,185.43,185.01,185.43,16053.0,185.31,185.43,185.01,185.43,16053.0
2021-05-21 11:00:00,185.46,186.0,185.17,186.0,12307.0,185.46,186.0,185.17,186.0,12307.0
2021-05-21 11:10:00,186.06,186.26,185.92,186.25,16265.0,186.06,186.26,185.92,186.25,16265.0
2021-05-21 11:20:00,186.22,186.22,185.47,185.51,12829.0,186.22,186.22,185.47,185.51,12829.0
2021-05-21 11:30:00,185.53,186.04,185.48,185.52,10208.0,185.53,186.04,185.48,185.52,10208.0
2021-05-21 11:40:00,185.6,185.87,185.48,185.65,11326.0,185.6,185.87,185.48,185.65,11326.0
2021-05-21 11:50:00,185.65,185.79,185.2,185.35,11885.0,185.65,185.79,185.2,185.35,11885.0
2021-05-21 12:00:00,185.39,185.72,185.16,185.27,16210.0,185.39,185.72,185.16,185.27,16210.0
2021-05-21 12:10:00,185.13,185.27,184.8,184.94,35853.0,185.13,185.27,184.8,184.94,35853.0
2021-05-21 12:20:00,184.97,185.1,184.83,185.08,12261.0,184.97,185.1,184.83,185.08,12261.0
2021-05-21 12:30:00,185.06,185.33,185.06,185.33,5816.0,185.06,185.33,185.06,185.33,5816.0
2021-05-21 12:40:00,185.35,185.55,185.09,185.53,14908.0,185.35,185.55,185.09,185.53,14908.0
2021-05-21 12:50:00,185.49,185.66,185.23,185.66,7647.0,185.49,185.66,185.23,185.66,7647.0
2021-05-21 13:00:00,185.65,185.95,185.61,185.65,10119.0,185.65,185.95,185.61,185.65,10119.0
2021-05-21 13:10:00,185.64,185.66,185.36,185.47,8509.0,185.64,185.66,185.36,185.47,8509.0
2021-05-21 13:20:00,185.48,185.82,185.41,185.76,9153.0,185.48,185.82,185.41,185.76,9153.0
2021-05-21 13:30:00,185.75,186.1,185.75,185.91,8970.0,185.75,186.1,185.75,185.91,8970.0
2021-05-21 13:40:00,185.82,186.52,185.82,186.43,16266.0,185.82,186.52,185.82,186.43,16266.0
2021-05-21 13:50:00,186.43,186.6,186.25,186.38,12587.0,186.43,186.6,186.25,186.38,12587.0
2021-05-21 14:00:00,186.39,186.46,185.65,185.73,20973.0,186.39,186.46,185.65,185.73,20973.0
2021-05-21 14:10:00,185.76,185.76,185.14,185.18,13250.0,185.76,185.76,185.14,185.18,13250.0
2021-05-21 14:20:00,185.2,185.45,184.8,184.8,11405.0,185.2,185.45,184.8,184.8,11405.0
2021-05-21 14:30:00,184.7,184.89,184.24,184.35,26816.0,184.7,184.89,184.24,184.35,26816.0
2021-05-21 14:40:00,184.41,184.65,184.34,184.46,10773.0,184.41,184.65,184.34,184.46,10773.0
2021-05-21 14:50:00,184.46,184.61,184.17,184.46,18634.0,184.46,184.61,184.17,184.46,18634.0
2021-05-21 15:00:00,184.4,184.72,184.2,184.72,18132.0,184.4,184.72,184.2,184.72,18132.0
2021-05-21 15:10:00,184.69,185.01,184.58,184.81,13805.0,184.69,185.01,184.58,184.81,13805.0
2021-05-21 15:20:00,184.79,185.07,184.77,184.94,12502.0,184.79,185.07,184.77,184.94,12502.0
2021-05-21 15:30:00,184.98,185.03,184.69,184.76,21846.0,184.98,185.03,184.69,184.76,21846.0
2021-05-21 15:40:00,184.76,184.88,184.43,184.6,36504.0,184.76,184.88,184.43,184.6,36504.0
2021-05-21 15:50:00,184.59,184.61,184.19,184.35,79634.0,184.59,184.61,184.19,184.35,79634.0
2021-05-24 09:30:00,184.14,186.17,184.14,186.17,27143.0,184.14,186.17,184.14,186.17,27143.0
2021-05-24 09:40:00,186.38,186.48,185.53,186.1,14552.0,186.38,186.48,185.53,186.1,14552.0
2021-05-24 09:50:00,186.19,186.8,186.11,186.35,9387.0,186.19,186.8,186.11,186.35,9387.0
2021-05-24 10:00:00,186.46,186.47,185.9,185.91,6500.0,186.46,186.47,185.9,185.91,6500.0
2021-05-24 10:10:00,185.85,186.46,185.71,186.21,10412.0,185.85,186.46,185.71,186.21,10412.0
2021-05-24 10:20:00,186.15,186.4,186.06,186.25,9064.0,186.15,186.4,186.06,186.25,9064.0
2021-05-24 10:30:00,186.25,186.42,185.74,185.75,10282.0,186.25,186.42,185.74,185.75,10282.0
2021-05-24 10:40:00,185.71,185.94,185.32,185.55,36340.0,185.71,185.94,185.32,185.55,36340.0
2021-05-24 10:50:00,185.56,185.98,185.55,185.98,8262.0,185.56,185.98,185.55,185.98,8262.0
2021-05-24 11:00:00,185.96,186.42,185.95,186.04,15367.0,185.96,186.42,185.95,186.04,15367.0
2021-05-24 11:10:00,186.0,186.58,186.0,186.3,17549.0,186.0,186.58,186.0,186.3,17549.0
2021-05-24 11:20:00,186.32,186.32,185.91,186.06,9525.0,186.32,186.32,185.91,186.06,9525.0
2021-05-24 11:30:00,186.1,186.58,185.95,186.42,17019.0,186.1,186.58,185.95,186.42,17019.0
2021-05-24 11:40:00,186.41,186.49,186.15,186.4,5445.0,186.41,186.49,186.15,186.4,5445.0
2021-05-24 11:50:00,186.44,186.45,186.12,186.22,5683.0,186.44,186.45,186.12,186.22,5683.0
2021-05-24 12:00:00,186.2,186.4,186.19,186.2,10370.0,186.2,186.4,186.19,186.2,10370.0
2021-05-24 12:10:00,186.18,186.19,185.6,185.6,12684.0,186.18,186.19,185.6,185.6,12684.0
2021-05-24 12:20:00,185.66,185.67,185.22,185.67,8915.0,185.66,185.67,185.22,185.67,8915.0
2021-05-24 12:30:00,185.66,185.8,185.57,185.67,7436.0,185.66,185.8,185.57,185.67,7436.0
2021-05-24 12:40:00,185.71,185.88,185.34,185.6,12388.0,185.71,185.88,185.34,185.6,12388.0
2021-05-24 12:50:00,185.49,185.5,185.19,185.28,11723.0,185.49,185.5,185.19,185.28,11723.0
2021-05-24 13:00:00,185.29,185.38,184.84,185.22,19581.0,185.29,185.38,184.84,185.22,19581.0
2021-05-24 13:10:00,185.28,185.78,185.24,185.62,12708.0,185.28,185.78,185.24,185.62,12708.0
2021-05-24 13:20:00,185.72,185.86,185.66,185.86,7822.0,185.72,185.86,185.66,185.86,7822.0
2021-05-24 13:30:00,185.8,185.95,185.56,185.59,14499.0,185.8,185.95,185.56,185.59,14499.0
2021-05-24 13:40:00,185.64,185.9,185.57,185.69,7640.0,185.64,185.9,185.57,185.69,7640.0
2021-05-24 13:50:00,185.69,185.76,185.37,185.45,4482.0,185.69,185.76,185.37,185.45,4482.0
2021-05-24 14:00:00,185.48,185.62,185.43,185.62,6212.0,185.48,185.62,185.43,185.62,6212.0
2021-05-24 14:10:00,185.65,185.7,185.4,185.42,8599.0,185.65,185.7,185.4,185.42,8599.0
2021-05-24 14:20:00,185.44,185.56,185.3,185.3,6955.0,185.44,185.56,185.3,185.3,6955.0
2021-05-24 14:30:00,185.29,185.57,185.25,185.48,9672.0,185.29,185.57,185.25,185.48,9672.0
2021-05-24 14:40:00,185.43,185.46,185.27,185.3,11909.0,185.43,185.46,185.27,185.3,11909.0
2021-05-24 14:50:00,185.31,185.49,185.31,185.46,7529.0,185.31,185.49,185.31,185.46,7529.0
2021-05-24 15:00:00,185.42,185.6,185.28,185.28,7613.0,185.42,185.6,185.28,185.28,7613.0
2021-05-24 15:10:00,185.31,185.33,185.04,185.18,11872.0,185.31,185.33,185.04,185.18,11872.0
2021-05-24 15:20:00,185.17,185.42,185.17,185.36,34414.0,185.17,185.42,185.17,185.36,34414.0
2021-05-24 15:30:00,185.38,185.44,185.17,185.27,90370.0,185.38,185.44,185.17,185.27,90370.0
2021-05-24 15:40:00,185.29,185.33,184.95,185.05,21015.0,185.29,185.33,184.95,185.05,21015.0
2021-05-24 15:50:00,185.03,185.12,184.73,185.0,77901.0,185.03,185.12,184.73,185.0,77901.0
2021-05-25 09:30:00,186.0,186.33,185.11,185.73,19224.0,186.0,186.33,185.11,185.73,19224.0
2021-05-25 09:40:00,185.69,185.69,184.46,184.71,16070.0,185.69,185.69,184.46,184.71,16070.0
2021-05-25 09:50:00,184.77,184.88,184.15,184.24,10844.0,184.77,184.88,184.15,184.24,10844.0
2021-05-25 10:00:00,184.2,184.62,184.12,184.26,8515.0,184.2,184.62,184.12,184.26,8515.0
2021-05-25 10:10:00,184.32,184.58,184.32,184.48,5137.0,184.32,184.58,184.32,184.48,5137.0
2021-05-25 10:20:00,184.45,184.88,184.37,184.58,7684.0,184.45,184.88,184.37,184.58,7684.0
2021-05-25 10:30:00,184.65,184.65,184.19,184.59,11673.0,184.65,184.65,184.19,184.59,11673.0
2021-05-25 10:40:00,184.55,184.98,184.49,184.61,6805.0,184.55,184.98,184.49,184.61,6805.0
2021-05-25 10:50:00,184.58,185.0,184.5,185.0,8434.0,184.58,185.0,184.5,185.0,8434.0
2021-05-25 11:00:00,184.91,184.96,184.48,184.68,8134.0,184.91,184.96,184.48,184.68,8134.0
2021-05-25 11:10:00,184.59,184.74,184.47,184.5,7517.0,184.59,184.74,184.47,184.5,7517.0
2021-05-25 11:20:00,184.51,184.87,184.51,184.64,6445.0,184.51,184.87,184.51,184.64,6445.0
2021-05-25 11:30:00,184.68,184.69,183.87,183.97,11881.0,184.68,184.69,183.87,183.97,11881.0
2021-05-25 11:40:00,184.08,184.14,183.55,183.89,14953.0,184.08,184.14,183.55,183.89,14953.0
2021-05-25 11:50:00,183.91,184.07,183.56,183.99,9773.0,183.91,184.07,183.56,183.99,9773.0
2021-05-25 12:00:00,184.07,184.4,184.07,184.09,11500.0,184.07,184.4,184.07,184.09,11500.0
2021-05-25 12:10:00,184.12,184.28,184.03,184.11,7743.0,184.12,184.28,184.03,184.11,7743.0
2021-05-25 12:20:00,184.11,184.59,184.0,184.59,8201.0,184.11,184.59,184.0,184.59,8201.0
2021-05-25 12:30:00,184.6,184.81,184.49,184.81,3632.0,184.6,184.81,184.49,184.81,3632.0
2021-05-25 12:40:00,184.82,184.91,184.46,184.49,6151.0,184.82,184.91,184.46,184.49,6151.0
2021-05-25 12:50:00,184.56,184.79,184.47,184.71,5288.0,184.56,184.79,184.47,184.71,5288.0
2021-05-25 13:00:00,184.65,184.67,184.22,184.64,5685.0,184.65,184.67,184.22,184.64,5685.0
2021-05-25 13:10:00,184.53,184.79,184.5,184.76,5428.0,184.53,184.79,184.5,184.76,5428.0
2021-05-25 13:20:00,184.78,184.83,184.68,184.71,3164.0,184.78,184.83,184.68,184.71,3164.0
2021-05-25 13:30:00,184.71,185.0,184.71,184.79,8006.0,184.71,185.0,184.71,184.79,8006.0
2021-05-25 13:40:00,184.84,184.85,184.62,184.75,5369.0,184.84,184.85,184.62,184.75,5369.0
2021-05-25 13:50:00,184.79,184.86,184.51,184.6,7641.0,184.79,184.86,184.51,184.6,7641.0
2021-05-25 14:00:00,184.61,184.69,184.32,184.58,8514.0,184.61,184.69,184.32,184.58,8514.0
2021-05-25 14:10:00,184.55,184.61,184.17,184.54,6585.0,184.55,184.61,184.17,184.54,6585.0
2021-05-25 14:20:00,184.44,184.54,184.14,184.39,8136.0,184.44,184.54,184.14,184.39,8136.0
2021-05-25 14:30:00,184.33,184.82,184.33,184.82,7536.0,184.33,184.82,184.33,184.82,7536.0
2021-05-25 14:40:00,184.84,184.93,184.65,184.68,7785.0,184.84,184.93,184.65,184.68,7785.0
2021-05-25 14:50:00,184.73,185.13,184.64,184.91,16576.0,184.73,185.13,184.64,184.91,16576.0
2021-05-25 15:00:00,184.89,184.96,184.63,184.63,7959.0,184.89,184.96,184.63,184.63,7959.0
2021-05-25 15:10:00,184.62,184.73,184.41,184.67,6677.0,184.62,184.73,184.41,184.67,6677.0
2021-05-25 15:20:00,184.73,185.17,184.67,185.06,8668.0,184.73,185.17,184.67,185.06,8668.0
2021-05-25 15:30:00,185.02,185.12,184.79,185.05,9672.0,185.02,185.12,184.79,185.05,9672.0
2021-05-25 15:40:00,185.04,185.07,184.78,184.82,20250.0,185.04,185.07,184.78,184.82,20250.0
2021-05-25 15:50:00,184.82,185.0,184.29,184.7,93460.0,184.82,185.0,184.29,184.7,93460.0
2021-05-26 09:30:00,185.48,185.84,184.96,185.29,29329.0,185.48,185.84,184.96,185.29,29329.0
2021-05-26 09:40:00,185.22,185.85,184.6,185.2,23985.0,185.22,185.85,184.6,185.2,23985.0
2021-05-26 09:50:00,185.19,186.88,185.04,186.88,20397.0,185.19,186.88,185.04,186.88,20397.0
2021-05-26 10:00:00,187.0,187.0,186.42,186.88,10361.0,187.0,187.0,186.42,186.88,10361.0
2021-05-26 10:10:00,186.78,187.08,186.6,187.08,7223.0,186.78,187.08,186.6,187.08,7223.0
2021-05-26 10:20:00,187.07,187.97,187.03,187.97,20307.0,187.07,187.97,187.03,187.97,20307.0
2021-05-26 10:30:00,187.99,188.3,187.74,187.89,16011.0,187.99,188.3,187.74,187.89,16011.0
2021-05-26 10:40:00,187.79,188.0,187.6,188.0,7118.0,187.79,188.0,187.6,188.0,7118.0
2021-05-26 10:50:00,187.96,188.36,187.82,188.01,10467.0,187.96,188.36,187.82,188.01,10467.0
2021-05-26 11:00:00,187.82,187.91,187.29,187.34,7111.0,187.82,187.91,187.29,187.34,7111.0
2021-05-26 11:10:00,187.33,187.41,186.84,187.16,6100.0,187.33,187.41,186.84,187.16,6100.0
2021-05-26 11:20:00,187.09,187.14,186.7,186.71,5000.0,187.09,187.14,186.7,186.71,5000.0
2021-05-26 11:30:00,186.63,186.77,186.51,186.73,5900.0,186.63,186.77,186.51,186.73,5900.0
2021-05-26 11:40:00,186.67,186.82,186.55,186.75,8107.0,186.67,186.82,186.55,186.75,8107.0
2021-05-26 11:50:00,186.7,186.75,186.45,186.47,3795.0,186.7,186.75,186.45,186.47,3795.0
2021-05-26 12:00:00,186.42,186.68,186.42,186.65,9070.0,186.42,186.68,186.42,186.65,9070.0
2021-05-26 12:10:00,186.55,186.82,186.39,186.49,5479.0,186.55,186.82,186.39,186.49,5479.0
2021-05-26 12:20:00,186.48,186.61,186.13,186.61,4718.0,186.48,186.61,186.13,186.61,4718.0
2021-05-26 12:30:00,186.51,186.57,186.37,186.39,5421.0,186.51,186.57,186.37,186.39,5421.0
2021-05-26 12:40:00,186.39,186.81,186.33,186.62,5700.0,186.39,186.81,186.33,186.62,5700.0
2021-05-26 12:50:00,186.64,186.64,186.31,186.31,4131.0,186.64,186.64,186.31,186.31,4131.0
2021-05-26 13:00:00,186.3,186.62,186.14,186.28,5110.0,186.3,186.62,186.14,186.28,5110.0
2021-05-26 13:10:00,186.29,186.33,186.07,186.13,6048.0,186.29,186.33,186.07,186.13,6048.0
2021-05-26 13:20:00,186.04,186.2,185.87,186.2,4713.0,186.04,186.2,185.87,186.2,4713.0
2021-05-26 13:30:00,186.16,186.33,186.0,186.15,4766.0,186.16,186.33,186.0,186.15,4766.0
2021-05-26 13:40:00,186.18,186.31,185.9,185.92,5038.0,186.18,186.31,185.9,185.92,5038.0
2021-05-26 13:50:00,185.94,186.0,185.61,185.69,7819.0,185.94,186.0,185.61,185.69,7819.0
2021-05-26 14:00:00,185.74,185.95,185.74,185.82,5265.0,185.74,185.95,185.74,185.82,5265.0
2021-05-26 14:10:00,185.88,185.95,185.78,185.87,5328.0,185.88,185.95,185.78,185.87,5328.0
2021-05-26 14:20:00,185.88,185.93,185.79,185.93,5921.0,185.88,185.93,185.79,185.93,5921.0
2021-05-26 14:30:00,185.82,185.82,185.65,185.65,5548.0,185.82,185.82,185.65,185.65,5548.0
2021-05-26 14:40:00,185.68,185.82,185.63,185.65,3707.0,185.68,185.82,185.63,185.65,3707.0
2021-05-26 14:50:00,185.68,185.79,185.52,185.75,11205.0,185.68,185.79,185.52,185.75,11205.0
2021-05-26 15:00:00,185.73,185.96,185.66,185.89,7608.0,185.73,185.96,185.66,185.89,7608.0
2021-05-26 15:10:00,185.89,186.23,185.76,186.16,8485.0,185.89,186.23,185.76,186.16,8485.0
2021-05-26 15:20:00,186.16,186.32,185.98,186.12,10330.0,186.16,186.32,185.98,186.12,10330.0
2021-05-26 15:30:00,186.13,186.16,185.75,185.96,6501.0,186.13,186.16,185.75,185.96,6501.0
2021-05-26 15:40:00,185.9,186.04,185.65,185.75,22376.0,185.9,186.04,185.65,185.75,22376.0
2021-05-26 15:50:00,185.68,185.71,185.29,185.66,63576.0,185.68,185.71,185.29,185.66,63576.0
2021-05-27 09:30:00,184.75,185.16,183.58,184.91,31323.0,184.75,185.16,183.58,184.91,31323.0
2021-05-27 09:40:00,184.96,185.28,184.45,184.52,9297.0,184.96,185.28,184.45,184.52,9297.0
2021-05-27 09:50:00,184.41,184.84,184.26,184.56,7562.0,184.41,184.84,184.26,184.56,7562.0
2021-05-27 10:00:00,184.58,185.41,184.51,185.25,7395.0,184.58,185.41,184.51,185.25,7395.0
2021-05-27 10:10:00,185.22,185.54,185.05,185.38,17339.0,185.22,185.54,185.05,185.38,17339.0
2021-05-27 10:20:00,185.46,185.68,185.15,185.25,11207.0,185.46,185.68,185.15,185.25,11207.0
2021-05-27 10:30:00,185.28,185.62,185.14,185.28,6932.0,185.28,185.62,185.14,185.28,6932.0
2021-05-27 10:40:00,185.38,185.84,185.19,185.48,16814.0,185.38,185.84,185.19,185.48,16814.0
2021-05-27 10:50:00,185.55,185.56,184.9,184.93,5678.0,185.55,185.56,184.9,184.93,5678.0
2021-05-27 11:00:00,185.0,185.21,184.92,185.21,6705.0,185.0,185.21,184.92,185.21,6705.0
2021-05-27 11:10:00,185.12,185.76,185.12,185.55,14170.0,185.12,185.76,185.12,185.55,14170.0
2021-05-27 11:20:00,185.55,185.71,185.46,185.51,7219.0,185.55,185.71,185.46,185.51,7219.0
2021-05-27 11:30:00,185.55,185.56,185.28,185.51,10728.0,185.55,185.56,185.28,185.51,10728.0
2021-05-27 11:40:00,185.53,185.74,185.51,185.51,3610.0,185.53,185.74,185.51,185.51,3610.0
2021-05-27 11:50:00,185.54,185.8,185.41,185.78,6647.0,185.54,185.8,185.41,185.78,6647.0
2021-05-27 12:00:00,185.86,186.21,185.75,185.97,8668.0,185.86,186.21,185.75,185.97,8668.0
2021-05-27 12:10:00,186.01,186.25,186.01,186.05,7637.0,186.01,186.25,186.01,186.05,7637.0
2021-05-27 12:20:00,186.08,186.1,185.88,185.96,4671.0,186.08,186.1,185.88,185.96,4671.0
2021-05-27 12:30:00,185.99,186.21,185.9,186.11,4220.0,185.99,186.21,185.9,186.11,4220.0
2021-05-27 12:40:00,186.11,186.3,186.04,186.22,3619.0,186.11,186.3,186.04,186.22,3619.0
2021-05-27 12:50:00,186.21,186.39,186.07,186.38,6431.0,186.21,186.39,186.07,186.38,6431.0
2021-05-27 13:00:00,186.35,186.79,186.35,186.61,7419.0,186.35,186.79,186.35,186.61,7419.0
2021-05-27 13:10:00,186.59,186.99,186.48,186.99,7840.0,186.59,186.99,186.48,186.99,7840.0
2021-05-27 13:20:00,186.88,187.16,186.69,186.69,5334.0,186.88,187.16,186.69,186.69,5334.0
2021-05-27 13:30:00,186.82,186.86,186.46,186.65,6990.0,186.82,186.86,186.46,186.65,6990.0
2021-05-27 13:40:00,186.74,186.76,186.5,186.76,4999.0,186.74,186.76,186.5,186.76,4999.0
2021-05-27 13:50:00,186.78,186.84,186.53,186.55,5226.0,186.78,186.84,186.53,186.55,5226.0
2021-05-27 14:00:00,186.54,186.62,186.08,186.09,17307.0,186.54,186.62,186.08,186.09,17307.0
2021-05-27 14:10:00,186.09,186.43,185.91,186.37,7033.0,186.09,186.43,185.91,186.37,7033.0
2021-05-27 14:20:00,186.5,186.53,186.23,186.49,6340.0,186.5,186.53,186.23,186.49,6340.0
2021-05-27 14:30:00,186.47,186.6,186.44,186.48,6424.0,186.47,186.6,186.44,186.48,6424.0
2021-05-27 14:40:00,186.51,186.6,186.32,186.44,5812.0,186.51,186.6,186.32,186.44,5812.0
2021-05-27 14:50:00,186.47,186.65,186.4,186.43,7327.0,186.47,186.65,186.4,186.43,7327.0
2021-05-27 15:00:00,186.42,186.44,186.25,186.29,13844.0,186.42,186.44,186.25,186.29,13844.0
2021-05-27 15:10:00,186.29,186.54,186.25,186.4,8165.0,186.29,186.54,186.25,186.4,8165.0
2021-05-27 15:20:00,186.39,186.43,186.16,186.19,9409.0,186.39,186.43,186.16,186.19,9409.0
2021-05-27 15:30:00,186.23,186.29,186.02,186.28,9386.0,186.23,186.29,186.02,186.28,9386.0
2021-05-27 15:40:00,186.24,186.26,186.01,186.05,18417.0,186.24,186.26,186.01,186.05,18417.0
2021-05-27 15:50:00,186.1,186.72,186.04,186.5,90976.0,186.1,186.72,186.04,186.5,90976.0
2021-05-28 09:30:00,186.28,187.33,185.59,187.16,21238.0,186.28,187.33,185.59,187.16,21238.0
2021-05-28 09:40:00,187.21,187.5,186.73,186.73,8637.0,187.21,187.5,186.73,186.73,8637.0
2021-05-28 09:50:00,186.85,187.2,186.85,187.09,2793.0,186.85,187.2,186.85,187.09,2793.0
2021-05-28 10:00:00,187.23,187.25,186.55,187.17,9750.0,187.23,187.25,186.55,187.17,9750.0
2021-05-28 10:10:00,187.23,187.51,187.07,187.19,6374.0,187.23,187.51,187.07,187.19,6374.0
2021-05-28 10:20:00,187.31,187.57,187.18,187.18,7931.0,187.31,187.57,187.18,187.18,7931.0
2021-05-28 10:30:00,187.23,187.66,186.95,187.51,24701.0,187.23,187.66,186.95,187.51,24701.0
2021-05-28 10:40:00,187.52,187.68,187.06,187.24,14830.0,187.52,187.68,187.06,187.24,14830.0
2021-05-28 10:50:00,187.24,187.29,186.63,186.72,8870.0,187.24,187.29,186.63,186.72,8870.0
2021-05-28 11:00:00,186.94,186.94,186.49,186.74,4882.0,186.94,186.94,186.49,186.74,4882.0
2021-05-28 11:10:00,186.83,186.99,186.73,186.79,2937.0,186.83,186.99,186.73,186.79,2937.0
2021-05-28 11:20:00,186.79,186.96,186.53,186.61,6274.0,186.79,186.96,186.53,186.61,6274.0
2021-05-28 11:30:00,186.57,186.63,186.33,186.38,7423.0,186.57,186.63,186.33,186.38,7423.0
2021-05-28 11:40:00,186.45,186.64,186.44,186.46,12447.0,186.45,186.64,186.44,186.46,12447.0
2021-05-28 11:50:00,186.51,186.74,186.51,186.74,3650.0,186.51,186.74,186.51,186.74,3650.0
2021-05-28 12:00:00,186.93,187.01,186.75,186.75,5273.0,186.93,187.01,186.75,186.75,5273.0
2021-05-28 12:10:00,186.72,186.77,186.57,186.74,6001.0,186.72,186.77,186.57,186.74,6001.0
2021-05-28 12:20:00,186.67,186.67,186.41,186.57,13480.0,186.67,186.67,186.41,186.57,13480.0
2021-05-28 12:30:00,186.56,187.04,186.55,186.94,8305.0,186.56,187.04,186.55,186.94,8305.0
2021-05-28 12:40:00,186.97,186.97,186.6,186.6,7309.0,186.97,186.97,186.6,186.6,7309.0
2021-05-28 12:50:00,186.59,186.71,186.5,186.68,2917.0,186.59,186.71,186.5,186.68,2917.0
2021-05-28 13:00:00,186.74,186.86,186.61,186.83,5454.0,186.74,186.86,186.61,186.83,5454.0
2021-05-28 13:10:00,186.78,186.78,186.41,186.41,6042.0,186.78,186.78,186.41,186.41,6042.0
2021-05-28 13:20:00,186.42,186.42,186.0,186.0,6675.0,186.42,186.42,186.0,186.0,6675.0
2021-05-28 13:30:00,185.99,186.53,185.98,186.44,15549.0,185.99,186.53,185.98,186.44,15549.0
2021-05-28 13:40:00,186.49,186.79,186.21,186.32,7843.0,186.49,186.79,186.21,186.32,7843.0
2021-05-28 13:50:00,186.41,186.51,186.18,186.23,6565.0,186.41,186.51,186.18,186.23,6565.0
2021-05-28 14:00:00,186.26,186.41,186.26,186.3,4614.0,186.26,186.41,186.26,186.3,4614.0
2021-05-28 14:10:00,186.33,186.4,186.15,186.29,3639.0,186.33,186.4,186.15,186.29,3639.0
2021-05-28 14:20:00,186.25,186.42,186.25,186.36,5439.0,186.25,186.42,186.25,186.36,5439.0
2021-05-28 14:30:00,186.36,186.39,186.04,186.18,4550.0,186.36,186.39,186.04,186.18,4550.0
2021-05-28 14:40:00,186.23,186.56,186.23,186.45,5571.0,186.23,186.56,186.23,186.45,5571.0
2021-05-28 14:50:00,186.42,186.46,186.3,186.41,9603.0,186.42,186.46,186.3,186.41,9603.0
2021-05-28 15:00:00,186.38,186.38,186.13,186.28,12185.0,186.38,186.38,186.13,186.28,12185.0
2021-05-28 15:10:00,186.28,186.28,185.91,185.91,8450.0,186.28,186.28,185.91,185.91,8450.0
2021-05-28 15:20:00,185.9,185.92,185.6,185.68,5912.0,185.9,185.92,185.6,185.68,5912.0
2021-05-28 15:30:00,185.67,186.08,185.64,186.0,12702.0,185.67,186.08,185.64,186.0,12702.0
2021-05-28 15:40:00,186.0,186.08,185.7,185.84,20525.0,186.0,186.08,185.7,185.84,20525.0
2021-05-28 15:50:00,185.77,185.84,185.29,185.64,63675.0,185.77,185.84,185.29,185.64,63675.0
2021-06-01 09:30:00,186.83,187.24,185.74,185.98,30368.0,186.83,187.24,185.74,185.98,30368.0
2021-06-01 09:40:00,185.96,186.54,185.39,185.39,8466.0,185.96,186.54,185.39,185.39,8466.0
2021-06-01 09:50:00,185.57,185.77,185.11,185.77,6962.0,185.57,185.77,185.11,185.77,6962.0
2021-06-01 10:00:00,185.88,186.05,185.36,185.6,8360.0,185.88,186.05,185.36,185.6,8360.0
2021-06-01 10:10:00,185.53,185.6,184.51,184.71,7645.0,185.53,185.6,184.51,184.71,7645.0
2021-06-01 10:20:00,184.68,184.74,184.11,184.59,11336.0,184.68,184.74,184.11,184.59,11336.0
2021-06-01 10:30:00,184.58,185.0,184.46,184.69,5813.0,184.58,185.0,184.46,184.69,5813.0
2021-06-01 10:40:00,184.81,184.82,183.87,183.98,9149.0,184.81,184.82,183.87,183.98,9149.0
2021-06-01 10:50:00,183.99,184.27,183.75,184.17,5828.0,183.99,184.27,183.75,184.17,5828.0
2021-06-01 11:00:00,184.17,184.17,183.52,183.68,5069.0,184.17,184.17,183.52,183.68,5069.0
2021-06-01 11:10:00,183.66,184.27,183.6,184.14,8040.0,183.66,184.27,183.6,184.14,8040.0
2021-06-01 11:20:00,184.25,184.37,184.16,184.28,5140.0,184.25,184.37,184.16,184.28,5140.0
2021-06-01 11:30:00,184.43,184.69,184.27,184.68,3417.0,184.43,184.69,184.27,184.68,3417.0
2021-06-01 11:40:00,184.68,184.68,184.32,184.59,7084.0,184.68,184.68,184.32,184.59,7084.0
2021-06-01 11:50:00,184.53,184.74,184.45,184.57,8477.0,184.53,184.74,184.45,184.57,8477.0
2021-06-01 12:00:00,184.56,184.6,183.87,183.99,31690.0,184.56,184.6,183.87,183.99,31690.0
2021-06-01 12:10:00,184.0,184.08,183.62,184.01,16686.0,184.0,184.08,183.62,184.01,16686.0
2021-06-01 12:20:00,184.05,184.28,183.86,184.08,16185.0,184.05,184.28,183.86,184.08,16185.0
2021-06-01 12:30:00,184.03,184.21,183.85,183.85,13062.0,184.03,184.21,183.85,183.85,13062.0
2021-06-01 12:40:00,183.84,184.27,183.84,184.17,12344.0,183.84,184.27,183.84,184.17,12344.0
2021-06-01 12:50:00,184.11,184.11,183.64,183.72,19802.0,184.11,184.11,183.64,183.72,19802.0
2021-06-01 13:00:00,183.77,183.89,183.43,183.72,21433.0,183.77,183.89,183.43,183.72,21433.0
2021-06-01 13:10:00,183.73,183.73,183.29,183.29,14857.0,183.73,183.73,183.29,183.29,14857.0
2021-06-01 13:20:00,183.35,183.64,183.11,183.51,16250.0,183.35,183.64,183.11,183.51,16250.0
2021-06-01 13:30:00,183.53,183.58,183.38,183.52,7207.0,183.53,183.58,183.38,183.52,7207.0
2021-06-01 13:40:00,183.57,183.68,183.47,183.56,5418.0,183.57,183.68,183.47,183.56,5418.0
2021-06-01 13:50:00,183.54,183.65,183.4,183.55,6700.0,183.54,183.65,183.4,183.55,6700.0
2021-06-01 14:00:00,183.53,183.84,183.51,183.79,11478.0,183.53,183.84,183.51,183.79,11478.0
2021-06-01 14:10:00,183.8,183.9,183.57,183.63,8200.0,183.8,183.9,183.57,183.63,8200.0
2021-06-01 14:20:00,183.67,183.74,183.6,183.7,17415.0,183.67,183.74,183.6,183.7,17415.0
2021-06-01 14:30:00,183.66,183.66,183.2,183.28,28826.0,183.66,183.66,183.2,183.28,28826.0
2021-06-01 14:40:00,183.28,183.84,183.28,183.84,11209.0,183.28,183.84,183.28,183.84,11209.0
2021-06-01 14:50:00,183.99,183.99,183.52,183.57,8584.0,183.99,183.99,183.52,183.57,8584.0
2021-06-01 15:00:00,183.53,183.6,183.43,183.6,7305.0,183.53,183.6,183.43,183.6,7305.0
2021-06-01 15:10:00,183.65,183.86,183.45,183.86,11789.0,183.65,183.86,183.45,183.86,11789.0
2021-06-01 15:20:00,183.83,183.9,183.62,183.67,9659.0,183.83,183.9,183.62,183.67,9659.0
2021-06-01 15:30:00,183.6,183.64,182.95,183.09,29832.0,183.6,183.64,182.95,183.09,29832.0
2021-06-01 15:40:00,183.13,183.19,182.94,183.03,32106.0,183.13,183.19,182.94,183.03,32106.0
2021-06-01 15:50:00,182.99,183.19,182.53,182.63,132180.0,182.99,183.19,182.53,182.63,132180.0
2021-06-02 09:30:00,181.06,182.51,180.08,181.27,42130.0,181.06,182.51,180.08,181.27,42130.0
2021-06-02 09:40:00,181.1,181.56,180.81,181.12,14451.0,181.1,181.56,180.81,181.12,14451.0
2021-06-02 09:50:00,181.27,181.66,180.56,180.58,12837.0,181.27,181.66,180.56,180.58,12837.0
2021-06-02 10:00:00,180.7,180.7,179.89,180.0,20948.0,180.7,180.7,179.89,180.0,20948.0
2021-06-02 10:10:00,180.18,180.18,179.37,179.44,15303.0,180.18,180.18,179.37,179.44,15303.0
2021-06-02 10:20:00,179.46,180.0,179.17,179.82,23375.0,179.46,180.0,179.17,179.82,23375.0
2021-06-02 10:30:00,179.74,179.74,179.25,179.48,10282.0,179.74,179.74,179.25,179.48,10282.0
2021-06-02 10:40:00,179.5,179.82,179.5,179.75,5812.0,179.5,179.82,179.5,179.75,5812.0
2021-06-02 10:50:00,179.61,179.61,178.94,179.14,8500.0,179.61,179.61,178.94,179.14,8500.0
2021-06-02 11:00:00,179.23,179.27,179.09,179.11,12482.0,179.23,179.27,179.09,179.11,12482.0
2021-06-02 11:10:00,179.11,179.48,179.09,179.22,9164.0,179.11,179.48,179.09,179.22,9164.0
2021-06-02 11:20:00,179.22,179.53,179.08,179.32,24071.0,179.22,179.53,179.08,179.32,24071.0
2021-06-02 11:30:00,179.31,179.5,179.26,179.46,8386.0,179.31,179.5,179.26,179.46,8386.0
2021-06-02 11:40:00,179.5,179.6,179.14,179.15,19217.0,179.5,179.6,179.14,179.15,19217.0
2021-06-02 11:50:00,179.13,179.35,179.11,179.22,16478.0,179.13,179.35,179.11,179.22,16478.0
2021-06-02 12:00:00,179.18,179.29,178.92,179.06,34228.0,179.18,179.29,178.92,179.06,34228.0
2021-06-02 12:10:00,179.08,179.2,178.53,178.55,19035.0,179.08,179.2,178.53,178.55,19035.0
2021-06-02 12:20:00,178.55,178.58,178.13,178.31,28657.0,178.55,178.58,178.13,178.31,28657.0
2021-06-02 12:30:00,178.26,178.55,178.25,178.33,20680.0,178.26,178.55,178.25,178.33,20680.0
2021-06-02 12:40:00,178.35,178.95,178.35,178.8,20903.0,178.35,178.95,178.35,178.8,20903.0
2021-06-02 12:50:00,178.83,178.9,178.52,178.52,8972.0,178.83,178.9,178.52,178.52,8972.0
2021-06-02 13:00:00,178.52,178.52,178.28,178.29,10722.0,178.52,178.52,178.28,178.29,10722.0
2021-06-02 13:10:00,178.23,178.36,177.77,177.99,37506.0,178.23,178.36,177.77,177.99,37506.0
2021-06-02 13:20:00,177.89,177.9,177.1,177.31,63475.0,177.89,177.9,177.1,177.31,63475.0
2021-06-02 13:30:00,177.26,177.66,177.15,177.15,46021.0,177.26,177.66,177.15,177.15,46021.0
2021-06-02 13:40:00,177.1,177.17,176.51,176.7,43750.0,177.1,177.17,176.51,176.7,43750.0
2021-06-02 13:50:00,176.79,177.12,176.64,176.78,41710.0,176.79,177.12,176.64,176.78,41710.0
2021-06-02 14:00:00,176.87,177.06,176.76,176.92,38347.0,176.87,177.06,176.76,176.92,38347.0
2021-06-02 14:10:00,176.9,176.9,176.05,176.36,39078.0,176.9,176.9,176.05,176.36,39078.0
2021-06-02 14:20:00,176.4,176.43,176.03,176.31,20517.0,176.4,176.43,176.03,176.31,20517.0
2021-06-02 14:30:00,176.31,176.69,176.23,176.36,18449.0,176.31,176.69,176.23,176.36,18449.0
2021-06-02 14:40:00,176.35,176.54,176.29,176.49,15023.0,176.35,176.54,176.29,176.49,15023.0
2021-06-02 14:50:00,176.43,176.43,176.09,176.24,16016.0,176.43,176.43,176.09,176.24,16016.0
2021-06-02 15:00:00,176.19,176.41,176.17,176.3,17653.0,176.19,176.41,176.17,176.3,17653.0
2021-06-02 15:10:00,176.3,176.47,176.21,176.47,13765.0,176.3,176.47,176.21,176.47,13765.0
2021-06-02 15:20:00,176.48,176.51,176.3,176.35,19495.0,176.48,176.51,176.3,176.35,19495.0
2021-06-02 15:30:00,176.36,176.5,176.19,176.28,33004.0,176.36,176.5,176.19,176.28,33004.0
2021-06-02 15:40:00,176.34,176.98,176.31,176.92,40238.0,176.34,176.98,176.31,176.92,40238.0
2021-06-02 15:50:00,176.96,177.14,176.54,176.91,116708.0,176.96,177.14,176.54,176.91,116708.0
2021-06-03 09:30:00,178.78,178.78,177.08,177.59,81839.0,178.78,178.78,177.08,177.59,81839.0
2021-06-03 09:40:00,177.67,178.1,177.05,177.2,30802.0,177.67,178.1,177.05,177.2,30802.0
2021-06-03 09:50:00,177.0,177.89,176.53,177.81,25617.0,177.0,177.89,176.53,177.81,25617.0
2021-06-03 10:00:00,177.78,178.77,177.77,178.77,33881.0,177.78,178.77,177.77,178.77,33881.0
2021-06-03 10:10:00,178.81,179.56,178.76,179.46,44229.0,178.81,179.56,178.76,179.46,44229.0
2021-06-03 10:20:00,179.47,179.56,178.45,178.45,17441.0,179.47,179.56,178.45,178.45,17441.0
2021-06-03 10:30:00,178.55,179.55,178.5,179.48,21253.0,178.55,179.55,178.5,179.48,21253.0
2021-06-03 10:40:00,179.49,179.75,179.35,179.65,43166.0,179.49,179.75,179.35,179.65,43166.0
2021-06-03 10:50:00,179.59,179.86,179.29,179.38,27503.0,179.59,179.86,179.29,179.38,27503.0
2021-06-03 11:00:00,179.3,179.72,179.27,179.45,18371.0,179.3,179.72,179.27,179.45,18371.0
2021-06-03 11:10:00,179.42,179.42,178.57,178.57,19329.0,179.42,179.42,178.57,178.57,19329.0
2021-06-03 11:20:00,178.58,178.65,178.21,178.48,15304.0,178.58,178.65,178.21,178.48,15304.0
2021-06-03 11:30:00,178.43,178.43,178.14,178.31,15414.0,178.43,178.43,178.14,178.31,15414.0
2021-06-03 11:40:00,178.35,178.38,177.58,177.65,9866.0,178.35,178.38,177.58,177.65,9866.0
2021-06-03 11:50:00,177.55,177.55,176.85,177.21,24347.0,177.55,177.55,176.85,177.21,24347.0
2021-06-03 12:00:00,177.26,177.49,177.06,177.44,12689.0,177.26,177.49,177.06,177.44,12689.0
2021-06-03 12:10:00,177.43,177.53,177.02,177.02,17324.0,177.43,177.53,177.02,177.02,17324.0
2021-06-03 12:20:00,177.08,177.29,176.95,177.2,10809.0,177.08,177.29,176.95,177.2,10809.0
2021-06-03 12:30:00,177.16,177.2,176.85,177.15,10922.0,177.16,177.2,176.85,177.15,10922.0
2021-06-03 12:40:00,177.17,177.39,177.0,177.04,12207.0,177.17,177.39,177.0,177.04,12207.0
2021-06-03 12:50:00,177.11,177.19,177.0,177.18,6357.0,177.11,177.19,177.0,177.18,6357.0
2021-06-03 13:00:00,177.13,177.16,176.69,176.85,8850.0,177.13,177.16,176.69,176.85,8850.0
2021-06-03 13:10:00,176.9,177.03,176.76,176.99,10820.0,176.9,177.03,176.76,176.99,10820.0
2021-06-03 13:20:00,177.03,177.29,176.98,177.25,8684.0,177.03,177.29,176.98,177.25,8684.0
2021-06-03 13:30:00,177.25,177.57,177.12,177.17,11086.0,177.25,177.57,177.12,177.17,11086.0
2021-06-03 13:40:00,177.18,177.28,177.14,177.19,7607.0,177.18,177.28,177.14,177.19,7607.0
2021-06-03 13:50:00,177.16,177.35,177.15,177.22,5800.0,177.16,177.35,177.15,177.22,5800.0
2021-06-03 14:00:00,177.22,177.37,177.12,177.26,4422.0,177.22,177.37,177.12,177.26,4422.0
2021-06-03 14:10:00,177.2,177.42,177.18,177.35,14351.0,177.2,177.42,177.18,177.35,14351.0
2021-06-03 14:20:00,177.4,177.62,177.37,177.46,12397.0,177.4,177.62,177.37,177.46,12397.0
2021-06-03 14:30:00,177.52,177.68,177.46,177.5,13616.0,177.52,177.68,177.46,177.5,13616.0
2021-06-03 14:40:00,177.54,177.68,177.45,177.61,8274.0,177.54,177.68,177.45,177.61,8274.0
2021-06-03 14:50:00,177.62,177.62,177.19,177.38,9825.0,177.62,177.62,177.19,177.38,9825.0
2021-06-03 15:00:00,177.36,177.66,177.35,177.66,18860.0,177.36,177.66,177.35,177.66,18860.0
2021-06-03 15:10:00,177.65,177.81,177.62,177.67,10394.0,177.65,177.81,177.62,177.67,10394.0
2021-06-03 15:20:00,177.66,177.73,177.5,177.61,7919.0,177.66,177.73,177.5,177.61,7919.0
2021-06-03 15:30:00,177.61,177.94,177.61,177.88,11727.0,177.61,177.94,177.61,177.88,11727.0
2021-06-03 15:40:00,177.88,177.93,177.61,177.81,21578.0,177.88,177.93,177.61,177.81,21578.0
2021-06-03 15:50:00,177.79,178.13,177.58,177.72,103484.0,177.79,178.13,177.58,177.72,103484.0
2021-06-04 09:30:00,178.54,180.0,178.11,179.7,38425.0,178.54,180.0,178.11,179.7,38425.0
2021-06-04 09:40:00,179.87,180.24,179.47,179.89,11006.0,179.87,180.24,179.47,179.89,11006.0
2021-06-04 09:50:00,179.96,180.35,179.76,180.24,8707.0,179.96,180.35,179.76,180.24,8707.0
2021-06-04 10:00:00,180.26,181.02,180.13,180.69,15960.0,180.26,181.02,180.13,180.69,15960.0
2021-06-04 10:10:00,180.82,181.67,180.81,181.24,12013.0,180.82,181.67,180.81,181.24,12013.0
2021-06-04 10:20:00,181.18,181.97,181.05,181.88,21183.0,181.18,181.97,181.05,181.88,21183.0
2021-06-04 10:30:00,181.91,182.27,181.53,182.26,31263.0,181.91,182.27,181.53,182.26,31263.0
2021-06-04 10:40:00,182.29,182.46,182.21,182.31,13627.0,182.29,182.46,182.21,182.31,13627.0
2021-06-04 10:50:00,182.29,182.83,182.14,182.71,21792.0,182.29,182.83,182.14,182.71,21792.0
2021-06-04 11:00:00,182.7,182.8,182.01,182.8,25129.0,182.7,182.8,182.01,182.8,25129.0
2021-06-04 11:10:00,182.75,183.06,182.61,183.06,11564.0,182.75,183.06,182.61,183.06,11564.0
2021-06-04 11:20:00,183.04,183.41,183.01,183.37,38799.0,183.04,183.41,183.01,183.37,38799.0
2021-06-04 11:30:00,183.36,183.75,183.15,183.36,33990.0,183.36,183.75,183.15,183.36,33990.0
2021-06-04 11:40:00,183.38,183.9,183.37,183.8,27131.0,183.38,183.9,183.37,183.8,27131.0
2021-06-04 11:50:00,183.82,183.98,183.65,183.93,9685.0,183.82,183.98,183.65,183.93,9685.0
2021-06-04 12:00:00,183.94,184.36,183.9,184.27,20465.0,183.94,184.36,183.9,184.27,20465.0
2021-06-04 12:10:00,184.22,184.38,183.91,183.98,17528.0,184.22,184.38,183.91,183.98,17528.0
2021-06-04 12:20:00,183.97,183.97,183.54,183.79,11827.0,183.97,183.97,183.54,183.79,11827.0
2021-06-04 12:30:00,183.84,184.19,183.6,183.63,15919.0,183.84,184.19,183.6,183.63,15919.0
2021-06-04 12:40:00,183.59,183.88,183.45,183.83,9930.0,183.59,183.88,183.45,183.83,9930.0
2021-06-04 12:50:00,183.81,183.93,183.8,183.9,5911.0,183.81,183.93,183.8,183.9,5911.0
2021-06-04 13:00:00,183.86,183.87,183.63,183.68,7172.0,183.86,183.87,183.63,183.68,7172.0
2021-06-04 13:10:00,183.72,184.02,183.7,184.02,10849.0,183.72,184.02,183.7,184.02,10849.0
2021-06-04 13:20:00,183.91,183.97,183.76,183.89,14500.0,183.91,183.97,183.76,183.89,14500.0
2021-06-04 13:30:00,183.82,183.88,183.66,183.76,7897.0,183.82,183.88,183.66,183.76,7897.0
2021-06-04 13:40:00,183.76,183.76,183.22,183.33,9048.0,183.76,183.76,183.22,183.33,9048.0
2021-06-04 13:50:00,183.25,183.48,183.25,183.3,12147.0,183.25,183.48,183.25,183.3,12147.0
2021-06-04 14:00:00,183.35,183.62,183.13,183.57,11355.0,183.35,183.62,183.13,183.57,11355.0
2021-06-04 14:10:00,183.52,183.81,183.49,183.81,9551.0,183.52,183.81,183.49,183.81,9551.0
2021-06-04 14:20:00,183.78,183.85,183.6,183.73,10704.0,183.78,183.85,183.6,183.73,10704.0
2021-06-04 14:30:00,183.75,183.97,183.69,183.8,11320.0,183.75,183.97,183.69,183.8,11320.0
2021-06-04 14:40:00,183.83,184.35,183.83,184.15,32214.0,183.83,184.35,183.83,184.15,32214.0
2021-06-04 14:50:00,184.1,184.32,183.76,184.23,28631.0,184.1,184.32,183.76,184.23,28631.0
2021-06-04 15:00:00,184.21,184.54,184.13,184.28,15318.0,184.21,184.54,184.13,184.28,15318.0
2021-06-04 15:10:00,184.31,184.48,184.06,184.16,17536.0,184.31,184.48,184.06,184.16,17536.0
2021-06-04 15:20:00,184.16,184.56,184.16,184.47,18248.0,184.16,184.56,184.16,184.47,18248.0
2021-06-04 15:30:00,184.43,184.75,184.34,184.63,30070.0,184.43,184.75,184.34,184.63,30070.0
2021-06-04 15:40:00,184.66,184.91,184.66,184.85,47074.0,184.66,184.91,184.66,184.85,47074.0
2021-06-04 15:50:00,184.9,184.94,184.32,184.49,100188.0,184.9,184.94,184.32,184.49,100188.0
2021-06-07 09:30:00,183.38,185.43,183.37,184.17,53825.0,183.38,185.43,183.37,184.17,53825.0
2021-06-07 09:40:00,183.97,184.82,183.86,184.68,11357.0,183.97,184.82,183.86,184.68,11357.0
2021-06-07 09:50:00,184.56,185.15,184.35,185.03,13549.0,184.56,185.15,184.35,185.03,13549.0
2021-06-07 10:00:00,184.96,185.16,184.7,184.84,8549.0,184.96,185.16,184.7,184.84,8549.0
2021-06-07 10:10:00,184.8,184.93,184.54,184.67,19585.0,184.8,184.93,184.54,184.67,19585.0
2021-06-07 10:20:00,184.74,185.35,184.73,185.11,22016.0,184.74,185.35,184.73,185.11,22016.0
2021-06-07 10:30:00,185.1,185.23,184.79,185.03,20829.0,185.1,185.23,184.79,185.03,20829.0
2021-06-07 10:40:00,184.99,185.26,184.16,184.39,87126.0,184.99,185.26,184.16,184.39,87126.0
2021-06-07 10:50:00,184.37,184.47,183.98,184.13,12380.0,184.37,184.47,183.98,184.13,12380.0
2021-06-07 11:00:00,184.06,184.19,183.95,184.19,22839.0,184.06,184.19,183.95,184.19,22839.0
2021-06-07 11:10:00,184.2,184.2,183.84,183.96,97731.0,184.2,184.2,183.84,183.96,97731.0
2021-06-07 11:20:00,183.86,184.38,183.85,184.23,55299.0,183.86,184.38,183.85,184.23,55299.0
2021-06-07 11:30:00,184.22,184.23,183.89,184.15,52129.0,184.22,184.23,183.89,184.15,52129.0
2021-06-07 11:40:00,184.16,184.27,184.05,184.11,20558.0,184.16,184.27,184.05,184.11,20558.0
2021-06-07 11:50:00,184.08,184.44,184.08,184.25,15463.0,184.08,184.44,184.08,184.25,15463.0
2021-06-07 12:00:00,184.22,184.46,184.12,184.3,10298.0,184.22,184.46,184.12,184.3,10298.0
2021-06-07 12:10:00,184.31,184.6,184.31,184.47,8722.0,184.31,184.6,184.31,184.47,8722.0
2021-06-07 12:20:00,184.4,184.44,184.19,184.37,13252.0,184.4,184.44,184.19,184.37,13252.0
2021-06-07 12:30:00,184.28,184.43,184.24,184.41,9080.0,184.28,184.43,184.24,184.41,9080.0
2021-06-07 12:40:00,184.4,184.49,184.22,184.28,7043.0,184.4,184.49,184.22,184.28,7043.0
2021-06-07 12:50:00,184.31,184.41,184.24,184.41,11867.0,184.31,184.41,184.24,184.41,11867.0
2021-06-07 13:00:00,184.41,184.62,184.38,184.38,9049.0,184.41,184.62,184.38,184.38,9049.0
2021-06-07 13:10:00,184.32,184.6,184.21,184.54,16516.0,184.32,184.6,184.21,184.54,16516.0
2021-06-07 13:20:00,184.47,184.63,184.4,184.46,40463.0,184.47,184.63,184.4,184.46,40463.0
2021-06-07 13:30:00,184.42,184.8,184.27,184.76,24687.0,184.42,184.8,184.27,184.76,24687.0
2021-06-07 13:40:00,184.76,185.06,184.74,185.0,18546.0,184.76,185.06,184.74,185.0,18546.0
2021-06-07 13:50:00,185.0,185.11,184.86,184.86,10869.0,185.0,185.11,184.86,184.86,10869.0
2021-06-07 14:00:00,184.83,184.99,184.78,184.83,14779.0,184.83,184.99,184.78,184.83,14779.0
2021-06-07 14:10:00,184.81,184.92,184.7,184.77,8032.0,184.81,184.92,184.7,184.77,8032.0
2021-06-07 14:20:00,184.75,184.84,184.52,184.53,6981.0,184.75,184.84,184.52,184.53,6981.0
2021-06-07 14:30:00,184.55,184.56,184.17,184.23,10671.0,184.55,184.56,184.17,184.23,10671.0
2021-06-07 14:40:00,184.2,184.47,184.19,184.43,12580.0,184.2,184.47,184.19,184.43,12580.0
2021-06-07 14:50:00,184.46,184.7,184.46,184.53,10362.0,184.46,184.7,184.46,184.53,10362.0
2021-06-07 15:00:00,184.53,184.56,184.35,184.4,13529.0,184.53,184.56,184.35,184.4,13529.0
2021-06-07 15:10:00,184.41,184.45,184.29,184.29,8890.0,184.41,184.45,184.29,184.29,8890.0
2021-06-07 15:20:00,184.29,184.52,184.29,184.48,13923.0,184.29,184.52,184.29,184.48,13923.0
2021-06-07 15:30:00,184.51,184.51,183.97,184.03,19297.0,184.51,184.51,183.97,184.03,19297.0
2021-06-07 15:40:00,184.03,184.05,183.8,183.92,25122.0,184.03,184.05,183.8,183.92,25122.0
2021-06-07 15:50:00,183.93,184.57,183.93,184.34,75345.0,183.93,184.57,183.93,184.34,75345.0
2021-06-08 09:30:00,184.93,185.87,184.37,185.57,14676.0,184.93,185.87,184.37,185.57,14676.0
2021-06-08 09:40:00,185.68,185.85,185.4,185.4,7223.0,185.68,185.85,185.4,185.4,7223.0
2021-06-08 09:50:00,185.53,185.64,184.87,185.43,6064.0,185.53,185.64,184.87,185.43,6064.0
2021-06-08 10:00:00,185.45,185.69,185.13,185.68,7644.0,185.45,185.69,185.13,185.68,7644.0
2021-06-08 10:10:00,185.59,185.83,185.34,185.58,6197.0,185.59,185.83,185.34,185.58,6197.0
2021-06-08 10:20:00,185.62,185.63,185.32,185.5,5327.0,185.62,185.63,185.32,185.5,5327.0
2021-06-08 10:30:00,185.42,185.53,185.21,185.5,9397.0,185.42,185.53,185.21,185.5,9397.0
2021-06-08 10:40:00,185.49,185.86,185.45,185.8,18261.0,185.49,185.86,185.45,185.8,18261.0
2021-06-08 10:50:00,185.84,185.86,185.1,185.21,19126.0,185.84,185.86,185.1,185.21,19126.0
2021-06-08 11:00:00,185.29,185.75,185.28,185.61,10017.0,185.29,185.75,185.28,185.61,10017.0
2021-06-08 11:10:00,185.66,185.73,185.17,185.19,12402.0,185.66,185.73,185.17,185.19,12402.0
2021-06-08 11:20:00,185.04,185.37,184.48,185.3,16938.0,185.04,185.37,184.48,185.3,16938.0
2021-06-08 11:30:00,185.22,185.42,185.03,185.11,14466.0,185.22,185.42,185.03,185.11,14466.0
2021-06-08 11:40:00,185.09,185.15,184.88,185.13,8723.0,185.09,185.15,184.88,185.13,8723.0
2021-06-08 11:50:00,185.11,185.18,184.89,185.11,13510.0,185.11,185.18,184.89,185.11,13510.0
2021-06-08 12:00:00,185.11,185.77,185.06,185.77,6635.0,185.11,185.77,185.06,185.77,6635.0
2021-06-08 12:10:00,185.77,186.11,185.56,186.06,9214.0,185.77,186.11,185.56,186.06,9214.0
2021-06-08 12:20:00,186.03,186.32,185.83,186.31,10680.0,186.03,186.32,185.83,186.31,10680.0
2021-06-08 12:30:00,186.32,186.59,186.32,186.37,11638.0,186.32,186.59,186.32,186.37,11638.0
2021-06-08 12:40:00,186.4,186.47,186.23,186.27,8038.0,186.4,186.47,186.23,186.27,8038.0
2021-06-08 12:50:00,186.28,186.39,186.17,186.21,10192.0,186.28,186.39,186.17,186.21,10192.0
2021-06-08 13:00:00,186.18,186.18,185.74,185.78,13021.0,186.18,186.18,185.74,185.78,13021.0
2021-06-08 13:10:00,185.74,185.74,185.38,185.39,11651.0,185.74,185.74,185.38,185.39,11651.0
2021-06-08 13:20:00,185.38,185.41,185.03,185.3,8153.0,185.38,185.41,185.03,185.3,8153.0
2021-06-08 13:30:00,185.3,185.53,185.19,185.36,11229.0,185.3,185.53,185.19,185.36,11229.0
2021-06-08 13:40:00,185.37,185.77,185.3,185.65,6897.0,185.37,185.77,185.3,185.65,6897.0
2021-06-08 13:50:00,185.67,185.7,185.31,185.31,7900.0,185.67,185.7,185.31,185.31,7900.0
2021-06-08 14:00:00,185.31,185.83,185.26,185.67,9439.0,185.31,185.83,185.26,185.67,9439.0
2021-06-08 14:10:00,185.66,185.8,185.53,185.77,8020.0,185.66,185.8,185.53,185.77,8020.0
2021-06-08 14:20:00,185.76,185.77,185.55,185.61,7542.0,185.76,185.77,185.55,185.61,7542.0
2021-06-08 14:30:00,185.66,185.66,185.37,185.46,8906.0,185.66,185.66,185.37,185.46,8906.0
2021-06-08 14:40:00,185.45,185.66,185.44,185.56,8313.0,185.45,185.66,185.44,185.56,8313.0
2021-06-08 14:50:00,185.56,185.71,185.49,185.58,13971.0,185.56,185.71,185.49,185.58,13971.0
2021-06-08 15:00:00,185.63,185.64,185.46,185.62,16844.0,185.63,185.64,185.46,185.62,16844.0
2021-06-08 15:10:00,185.62,185.78,185.44,185.46,14353.0,185.62,185.78,185.44,185.46,14353.0
2021-06-08 15:20:00,185.46,185.65,185.34,185.46,7011.0,185.46,185.65,185.34,185.46,7011.0
2021-06-08 15:30:00,185.49,185.57,185.35,185.36,11413.0,185.49,185.57,185.35,185.36,11413.0
2021-06-08 15:40:00,185.37,185.41,185.2,185.21,12998.0,185.37,185.41,185.2,185.21,12998.0
2021-06-08 15:50:00,185.1,185.31,184.72,184.82,80951.0,185.1,185.31,184.72,184.82,80951.0
2021-06-09 09:30:00,184.94,186.34,184.01,186.01,18870.0,184.94,186.34,184.01,186.01,18870.0
2021-06-09 09:40:00,186.01,186.65,185.54,185.54,9855.0,186.01,186.65,185.54,185.54,9855.0
2021-06-09 09:50:00,185.65,185.95,185.41,185.81,5469.0,185.65,185.95,185.41,185.81,5469.0
2021-06-09 10:00:00,185.95,186.29,185.71,185.71,7386.0,185.95,186.29,185.71,185.71,7386.0
2021-06-09 10:10:00,185.77,185.82,184.89,185.24,13489.0,185.77,185.82,184.89,185.24,13489.0
2021-06-09 10:20:00,185.18,185.44,185.14,185.36,7540.0,185.18,185.44,185.14,185.36,7540.0
2021-06-09 10:30:00,185.43,185.43,184.84,185.11,8742.0,185.43,185.43,184.84,185.11,8742.0
2021-06-09 10:40:00,185.06,185.28,184.17,184.17,8255.0,185.06,185.28,184.17,184.17,8255.0
2021-06-09 10:50:00,184.24,184.55,183.91,183.98,18668.0,184.24,184.55,183.91,183.98,18668.0
2021-06-09 11:00:00,183.96,184.37,183.96,184.02,12377.0,183.96,184.37,183.96,184.02,12377.0
2021-06-09 11:10:00,184.09,184.37,183.65,184.37,22899.0,184.09,184.37,183.65,184.37,22899.0
2021-06-09 11:20:00,184.29,184.46,183.94,184.24,5326.0,184.29,184.46,183.94,184.24,5326.0
2021-06-09 11:30:00,184.18,184.18,183.46,183.46,7953.0,184.18,184.18,183.46,183.46,7953.0
2021-06-09 11:40:00,183.47,183.8,183.3,183.48,19088.0,183.47,183.8,183.3,183.48,19088.0
2021-06-09 11:50:00,183.53,183.55,182.9,183.14,9130.0,183.53,183.55,182.9,183.14,9130.0
2021-06-09 12:00:00,183.15,183.54,183.07,183.37,5508.0,183.15,183.54,183.07,183.37,5508.0
2021-06-09 12:10:00,183.45,183.74,183.42,183.67,5016.0,183.45,183.74,183.42,183.67,5016.0
2021-06-09 12:20:00,183.72,183.79,183.52,183.75,9420.0,183.72,183.79,183.52,183.75,9420.0
2021-06-09 12:30:00,183.77,184.17,183.77,184.05,19316.0,183.77,184.17,183.77,184.05,19316.0
2021-06-09 12:40:00,184.06,184.13,183.86,184.05,22551.0,184.06,184.13,183.86,184.05,22551.0
2021-06-09 12:50:00,184.11,184.44,183.96,184.1,27672.0,184.11,184.44,183.96,184.1,27672.0
2021-06-09 13:00:00,184.19,184.28,183.95,184.18,16932.0,184.19,184.28,183.95,184.18,16932.0
2021-06-09 13:10:00,184.07,184.08,183.65,183.83,19453.0,184.07,184.08,183.65,183.83,19453.0
2021-06-09 13:20:00,183.77,183.87,183.63,183.69,15627.0,183.77,183.87,183.63,183.69,15627.0
2021-06-09 13:30:00,183.69,183.69,183.42,183.63,4746.0,183.69,183.69,183.42,183.63,4746.0
2021-06-09 13:40:00,183.58,183.58,183.42,183.53,4201.0,183.58,183.58,183.42,183.53,4201.0
2021-06-09 13:50:00,183.56,183.6,183.45,183.51,32361.0,183.56,183.6,183.45,183.51,32361.0
2021-06-09 14:00:00,183.5,183.66,183.46,183.53,9197.0,183.5,183.66,183.46,183.53,9197.0
2021-06-09 14:10:00,183.54,183.76,183.48,183.64,6608.0,183.54,183.76,183.48,183.64,6608.0
2021-06-09 14:20:00,183.61,183.72,183.51,183.6,11881.0,183.61,183.72,183.51,183.6,11881.0
2021-06-09 14:30:00,183.54,183.67,183.22,183.62,23871.0,183.54,183.67,183.22,183.62,23871.0
2021-06-09 14:40:00,183.62,183.64,183.33,183.34,7372.0,183.62,183.64,183.33,183.34,7372.0
2021-06-09 14:50:00,183.3,183.37,183.1,183.25,8541.0,183.3,183.37,183.1,183.25,8541.0
2021-06-09 15:00:00,183.25,183.39,183.18,183.39,6438.0,183.25,183.39,183.18,183.39,6438.0
2021-06-09 15:10:00,183.37,183.58,183.37,183.5,6544.0,183.37,183.58,183.37,183.5,6544.0
2021-06-09 15:20:00,183.49,183.94,183.48,183.94,25453.0,183.49,183.94,183.48,183.94,25453.0
2021-06-09 15:30:00,183.93,184.13,183.67,184.09,32188.0,183.93,184.13,183.67,184.09,32188.0
2021-06-09 15:40:00,184.09,184.14,184.0,184.06,19278.0,184.09,184.14,184.0,184.06,19278.0
2021-06-09 15:50:00,184.0,184.17,183.53,183.58,68761.0,184.0,184.17,183.53,183.58,68761.0
2021-06-10 09:30:00,183.41,183.68,182.69,183.56,61119.0,183.41,183.68,182.69,183.56,61119.0
2021-06-10 09:40:00,183.65,184.57,183.28,183.92,103397.0,183.65,184.57,183.28,183.92,103397.0
2021-06-10 09:50:00,184.15,184.22,183.94,183.99,8037.0,184.15,184.22,183.94,183.99,8037.0
2021-06-10 10:00:00,183.94,184.16,183.64,183.64,12943.0,183.94,184.16,183.64,183.64,12943.0
2021-06-10 10:10:00,183.57,184.01,183.45,183.97,4173.0,183.57,184.01,183.45,183.97,4173.0
2021-06-10 10:20:00,183.97,183.97,183.55,183.76,2029.0,183.97,183.97,183.55,183.76,2029.0
2021-06-10 10:30:00,183.92,184.19,183.58,183.58,5977.0,183.92,184.19,183.58,183.58,5977.0
2021-06-10 10:40:00,183.65,183.77,183.02,183.13,3457.0,183.65,183.77,183.02,183.13,3457.0
2021-06-10 10:50:00,182.84,183.2,182.61,183.18,5560.0,182.84,183.2,182.61,183.18,5560.0
2021-06-10 11:00:00,183.18,183.65,183.11,183.65,3313.0,183.18,183.65,183.11,183.65,3313.0
2021-06-10 11:10:00,183.6,183.8,183.25,183.65,13229.0,183.6,183.8,183.25,183.65,13229.0
2021-06-10 11:20:00,183.73,183.99,183.65,183.87,1910.0,183.73,183.99,183.65,183.87,1910.0
2021-06-10 11:30:00,183.87,184.16,183.85,183.98,5549.0,183.87,184.16,183.85,183.98,5549.0
2021-06-10 11:40:00,183.91,183.99,183.73,183.99,2531.0,183.91,183.99,183.73,183.99,2531.0
2021-06-10 11:50:00,184.06,184.32,184.06,184.32,2700.0,184.06,184.32,184.06,184.32,2700.0
2021-06-10 12:00:00,184.29,184.35,183.48,183.64,18050.0,184.29,184.35,183.48,183.64,18050.0
2021-06-10 12:10:00,183.96,184.19,183.8,184.13,12081.0,183.96,184.19,183.8,184.13,12081.0
2021-06-10 12:20:00,184.17,184.37,184.1,184.16,6606.0,184.17,184.37,184.1,184.16,6606.0
2021-06-10 12:30:00,184.07,184.57,184.07,184.55,4288.0,184.07,184.57,184.07,184.55,4288.0
2021-06-10 12:40:00,184.59,184.71,184.5,184.67,2531.0,184.59,184.71,184.5,184.67,2531.0
2021-06-10 12:50:00,184.61,184.84,184.6,184.67,6159.0,184.61,184.84,184.6,184.67,6159.0
2021-06-10 13:00:00,184.71,185.09,184.56,185.09,12955.0,184.71,185.09,184.56,185.09,12955.0
2021-06-10 13:10:00,185.13,185.15,184.92,184.92,2713.0,185.13,185.15,184.92,184.92,2713.0
2021-06-10 13:20:00,184.9,184.97,184.84,184.89,2638.0,184.9,184.97,184.84,184.89,2638.0
2021-06-10 13:30:00,184.87,184.94,184.74,184.94,3299.0,184.87,184.94,184.74,184.94,3299.0
2021-06-10 13:40:00,184.95,185.09,184.89,185.09,3912.0,184.95,185.09,184.89,185.09,3912.0
2021-06-10 13:50:00,185.2,185.36,185.07,185.36,1900.0,185.2,185.36,185.07,185.36,1900.0
2021-06-10 14:00:00,185.26,185.32,185.02,185.02,6316.0,185.26,185.32,185.02,185.02,6316.0
2021-06-10 14:10:00,185.0,185.2,184.92,185.12,3319.0,185.0,185.2,184.92,185.12,3319.0
2021-06-10 14:20:00,185.1,185.1,184.88,184.88,3356.0,185.1,185.1,184.88,184.88,3356.0
2021-06-10 14:30:00,184.88,184.89,184.73,184.81,6670.0,184.88,184.89,184.73,184.81,6670.0
2021-06-10 14:40:00,184.96,185.06,184.89,184.99,3535.0,184.96,185.06,184.89,184.99,3535.0
2021-06-10 14:50:00,184.99,185.08,184.96,185.05,5210.0,184.99,185.08,184.96,185.05,5210.0
2021-06-10 15:00:00,185.06,185.07,184.8,184.94,4418.0,185.06,185.07,184.8,184.94,4418.0
2021-06-10 15:10:00,185.06,185.09,184.89,184.91,4549.0,185.06,185.09,184.89,184.91,4549.0
2021-06-10 15:20:00,184.94,185.08,184.93,184.96,7669.0,184.94,185.08,184.93,184.96,7669.0
2021-06-10 15:30:00,184.9,185.26,184.88,185.18,14900.0,184.9,185.26,184.88,185.18,14900.0
2021-06-10 15:40:00,185.16,185.35,185.12,185.3,19706.0,185.16,185.35,185.12,185.3,19706.0
2021-06-10 15:50:00,185.35,185.42,184.74,184.97,93672.0,185.35,185.42,184.74,184.97,93672.0
2021-06-11 09:30:00,184.77,184.77,183.93,184.46,21973.0,184.77,184.77,183.93,184.46,21973.0
2021-06-11 09:40:00,184.43,185.41,184.34,185.38,22682.0,184.43,185.41,184.34,185.38,22682.0
2021-06-11 09:50:00,185.4,185.6,184.87,185.15,14039.0,185.4,185.6,184.87,185.15,14039.0
2021-06-11 10:00:00,185.04,185.18,184.64,184.98,12693.0,185.04,185.18,184.64,184.98,12693.0
2021-06-11 10:10:00,184.95,185.03,184.78,184.94,7410.0,184.95,185.03,184.78,184.94,7410.0
2021-06-11 10:20:00,184.93,184.99,184.5,184.91,8173.0,184.93,184.99,184.5,184.91,8173.0
2021-06-11 10:30:00,184.85,185.05,184.72,184.75,9300.0,184.85,185.05,184.72,184.75,9300.0
2021-06-11 10:40:00,184.7,184.84,184.53,184.7,5200.0,184.7,184.84,184.53,184.7,5200.0
2021-06-11 10:50:00,184.62,185.16,184.61,185.16,7345.0,184.62,185.16,184.61,185.16,7345.0
2021-06-11 11:00:00,185.17,185.65,184.93,185.5,7502.0,185.17,185.65,184.93,185.5,7502.0
2021-06-11 11:10:00,185.48,185.66,185.33,185.59,8878.0,185.48,185.66,185.33,185.59,8878.0
2021-06-11 11:20:00,185.58,185.69,185.36,185.68,5000.0,185.58,185.69,185.36,185.68,5000.0
2021-06-11 11:30:00,185.63,185.63,185.18,185.39,7326.0,185.63,185.63,185.18,185.39,7326.0
2021-06-11 11:40:00,185.34,185.5,185.23,185.49,3195.0,185.34,185.5,185.23,185.49,3195.0
2021-06-11 11:50:00,185.46,185.55,185.36,185.41,5378.0,185.46,185.55,185.36,185.41,5378.0
2021-06-11 12:00:00,185.52,185.81,185.47,185.8,5853.0,185.52,185.81,185.47,185.8,5853.0
2021-06-11 12:10:00,185.83,185.97,185.74,185.9,6025.0,185.83,185.97,185.74,185.9,6025.0
2021-06-11 12:20:00,185.9,186.03,185.87,185.89,6089.0,185.9,186.03,185.87,185.89,6089.0
2021-06-11 12:30:00,186.07,186.19,186.03,186.13,3450.0,186.07,186.19,186.03,186.13,3450.0
2021-06-11 12:40:00,186.09,186.09,185.57,185.57,4914.0,186.09,186.09,185.57,185.57,4914.0
2021-06-11 12:50:00,185.62,185.94,185.61,185.93,4108.0,185.62,185.94,185.61,185.93,4108.0
2021-06-11 13:00:00,185.92,185.92,185.4,185.57,5597.0,185.92,185.92,185.4,185.57,5597.0
2021-06-11 13:10:00,185.57,185.88,185.57,185.88,3909.0,185.57,185.88,185.57,185.88,3909.0
2021-06-11 13:20:00,185.82,185.86,185.7,185.86,8503.0,185.82,185.86,185.7,185.86,8503.0
2021-06-11 13:30:00,185.87,186.06,185.8,186.06,6219.0,185.87,186.06,185.8,186.06,6219.0
2021-06-11 13:40:00,186.0,186.01,185.84,185.88,5859.0,186.0,186.01,185.84,185.88,5859.0
2021-06-11 13:50:00,186.04,186.16,185.95,186.16,4899.0,186.04,186.16,185.95,186.16,4899.0
2021-06-11 14:00:00,186.13,186.3,186.13,186.18,7269.0,186.13,186.3,186.13,186.18,7269.0
2021-06-11 14:10:00,186.19,186.51,186.16,186.51,15684.0,186.19,186.51,186.16,186.51,15684.0
2021-06-11 14:20:00,186.51,186.64,186.48,186.56,10199.0,186.51,186.64,186.48,186.56,10199.0
2021-06-11 14:30:00,186.53,186.62,186.48,186.57,7076.0,186.53,186.62,186.48,186.57,7076.0
2021-06-11 14:40:00,186.64,186.64,186.47,186.48,5107.0,186.64,186.64,186.47,186.48,5107.0
2021-06-11 14:50:00,186.49,186.49,186.27,186.29,5987.0,186.49,186.49,186.27,186.29,5987.0
2021-06-11 15:00:00,186.31,186.44,186.24,186.38,10425.0,186.31,186.44,186.24,186.38,10425.0
2021-06-11 15:10:00,186.35,186.53,186.32,186.41,8590.0,186.35,186.53,186.32,186.41,8590.0
2021-06-11 15:20:00,186.41,186.41,186.18,186.19,8571.0,186.41,186.41,186.18,186.19,8571.0
2021-06-11 15:30:00,186.18,186.42,186.16,186.3,13428.0,186.18,186.42,186.16,186.3,13428.0
2021-06-11 15:40:00,186.28,186.28,186.01,186.13,21297.0,186.28,186.28,186.01,186.13,21297.0
2021-06-11 15:50:00,186.13,186.47,185.84,186.43,45022.0,186.13,186.47,185.84,186.43,45022.0
2021-06-14 09:30:00,186.5,186.5,185.45,186.42,13776.0,186.5,186.5,185.45,186.42,13776.0
2021-06-14 09:40:00,186.5,186.9,186.26,186.86,7357.0,186.5,186.9,186.26,186.86,7357.0
2021-06-14 09:50:00,186.9,187.02,186.46,187.02,11677.0,186.9,187.02,186.46,187.02,11677.0
2021-06-14 10:00:00,187.06,187.59,186.95,187.59,18823.0,187.06,187.59,186.95,187.59,18823.0
2021-06-14 10:10:00,187.58,187.69,187.2,187.53,7005.0,187.58,187.69,187.2,187.53,7005.0
2021-06-14 10:20:00,187.62,187.77,187.32,187.73,5750.0,187.62,187.77,187.32,187.73,5750.0
2021-06-14 10:30:00,187.67,187.9,187.42,187.46,6046.0,187.67,187.9,187.42,187.46,6046.0
2021-06-14 10:40:00,187.63,187.74,187.41,187.59,4112.0,187.63,187.74,187.41,187.59,4112.0
2021-06-14 10:50:00,187.59,187.64,187.13,187.4,7171.0,187.59,187.64,187.13,187.4,7171.0
2021-06-14 11:00:00,187.46,187.46,187.15,187.34,4294.0,187.46,187.46,187.15,187.34,4294.0
2021-06-14 11:10:00,187.37,187.64,187.37,187.57,3973.0,187.37,187.64,187.37,187.57,3973.0
2021-06-14 11:20:00,187.63,187.64,187.29,187.31,9992.0,187.63,187.64,187.29,187.31,9992.0
2021-06-14 11:30:00,187.31,187.42,187.16,187.29,6495.0,187.31,187.42,187.16,187.29,6495.0
2021-06-14 11:40:00,187.38,187.72,187.2,187.32,15061.0,187.38,187.72,187.2,187.32,15061.0
2021-06-14 11:50:00,187.23,187.23,186.97,187.16,6189.0,187.23,187.23,186.97,187.16,6189.0
2021-06-14 12:00:00,187.18,187.3,187.04,187.2,3845.0,187.18,187.3,187.04,187.2,3845.0
2021-06-14 12:10:00,187.2,187.35,186.89,186.89,13435.0,187.2,187.35,186.89,186.89,13435.0
2021-06-14 12:20:00,186.85,187.04,186.71,187.0,9259.0,186.85,187.04,186.71,187.0,9259.0
2021-06-14 12:30:00,186.99,186.99,186.63,186.97,4846.0,186.99,186.99,186.63,186.97,4846.0
2021-06-14 12:40:00,186.97,187.08,186.87,187.08,5104.0,186.97,187.08,186.87,187.08,5104.0
2021-06-14 12:50:00,187.14,187.28,187.06,187.28,12201.0,187.14,187.28,187.06,187.28,12201.0
2021-06-14 13:00:00,187.19,187.31,187.09,187.27,10248.0,187.19,187.31,187.09,187.27,10248.0
2021-06-14 13:10:00,187.25,187.3,186.77,186.81,3873.0,187.25,187.3,186.77,186.81,3873.0
2021-06-14 13:20:00,186.82,186.84,186.56,186.57,19460.0,186.82,186.84,186.56,186.57,19460.0
2021-06-14 13:30:00,186.7,186.9,186.68,186.9,3600.0,186.7,186.9,186.68,186.9,3600.0
2021-06-14 13:40:00,186.85,187.05,186.73,187.03,4624.0,186.85,187.05,186.73,187.03,4624.0
2021-06-14 13:50:00,187.01,187.08,186.29,186.42,121327.0,187.01,187.08,186.29,186.42,121327.0
2021-06-14 14:00:00,186.44,186.62,186.1,186.18,7050.0,186.44,186.62,186.1,186.18,7050.0
2021-06-14 14:10:00,186.18,186.47,186.03,186.47,11902.0,186.18,186.47,186.03,186.47,11902.0
2021-06-14 14:20:00,186.44,186.54,186.19,186.27,7599.0,186.44,186.54,186.19,186.27,7599.0
2021-06-14 14:30:00,186.24,186.31,186.1,186.24,6009.0,186.24,186.31,186.1,186.24,6009.0
2021-06-14 14:40:00,186.27,186.32,186.2,186.27,6620.0,186.27,186.32,186.2,186.27,6620.0
2021-06-14 14:50:00,186.24,186.59,186.14,186.47,12860.0,186.24,186.59,186.14,186.47,12860.0
2021-06-14 15:00:00,186.35,186.39,185.75,185.82,8601.0,186.35,186.39,185.75,185.82,8601.0
2021-06-14 15:10:00,185.83,186.04,185.74,185.99,7468.0,185.83,186.04,185.74,185.99,7468.0
2021-06-14 15:20:00,185.96,186.03,185.8,186.03,7247.0,185.96,186.03,185.8,186.03,7247.0
2021-06-14 15:30:00,186.06,186.12,185.83,186.02,15728.0,186.06,186.12,185.83,186.02,15728.0
2021-06-14 15:40:00,186.05,186.4,186.04,186.38,13448.0,186.05,186.4,186.04,186.38,13448.0
2021-06-14 15:50:00,186.38,186.75,186.09,186.69,55287.0,186.38,186.75,186.09,186.69,55287.0
2021-06-15 09:30:00,186.34,186.41,183.8,184.76,29646.0,186.34,186.41,183.8,184.76,29646.0
2021-06-15 09:40:00,184.46,185.06,184.37,184.89,11612.0,184.46,185.06,184.37,184.89,11612.0
2021-06-15 09:50:00,185.07,185.21,184.39,184.56,30785.0,185.07,185.21,184.39,184.56,30785.0
2021-06-15 10:00:00,184.53,184.57,184.17,184.45,13656.0,184.53,184.57,184.17,184.45,13656.0
2021-06-15 10:10:00,184.42,184.52,184.13,184.15,11768.0,184.42,184.52,184.13,184.15,11768.0
2021-06-15 10:20:00,184.12,184.39,183.57,183.7,14531.0,184.12,184.39,183.57,183.7,14531.0
2021-06-15 10:30:00,183.7,183.7,183.31,183.55,9942.0,183.7,183.7,183.31,183.55,9942.0
2021-06-15 10:40:00,183.57,183.59,183.18,183.48,12649.0,183.57,183.59,183.18,183.48,12649.0
2021-06-15 10:50:00,183.29,183.34,182.24,182.43,21233.0,183.29,183.34,182.24,182.43,21233.0
2021-06-15 11:00:00,182.46,182.79,182.36,182.56,15693.0,182.46,182.79,182.36,182.56,15693.0
2021-06-15 11:10:00,182.63,182.67,182.36,182.43,15689.0,182.63,182.67,182.36,182.43,15689.0
2021-06-15 11:20:00,182.39,182.39,181.69,181.93,28788.0,182.39,182.39,181.69,181.93,28788.0
2021-06-15 11:30:00,181.9,182.04,181.11,181.2,12998.0,181.9,182.04,181.11,181.2,12998.0
2021-06-15 11:40:00,181.27,181.51,181.26,181.51,10564.0,181.27,181.51,181.26,181.51,10564.0
2021-06-15 11:50:00,181.57,181.62,181.0,181.16,19200.0,181.57,181.62,181.0,181.16,19200.0
2021-06-15 12:00:00,181.34,181.38,180.98,181.07,9089.0,181.34,181.38,180.98,181.07,9089.0
2021-06-15 12:10:00,181.08,181.15,180.44,180.44,15309.0,181.08,181.15,180.44,180.44,15309.0
2021-06-15 12:20:00,180.51,180.65,180.19,180.19,17121.0,180.51,180.65,180.19,180.19,17121.0
2021-06-15 12:30:00,180.21,180.26,179.94,180.04,12697.0,180.21,180.26,179.94,180.04,12697.0
2021-06-15 12:40:00,180.05,180.13,179.79,179.98,31225.0,180.05,180.13,179.79,179.98,31225.0
2021-06-15 12:50:00,179.96,180.32,179.8,180.28,14428.0,179.96,180.32,179.8,180.28,14428.0
2021-06-15 13:00:00,180.25,180.25,180.0,180.06,14196.0,180.25,180.25,180.0,180.06,14196.0
2021-06-15 13:10:00,180.06,180.08,179.27,179.5,24790.0,180.06,180.08,179.27,179.5,24790.0
2021-06-15 13:20:00,179.47,179.67,179.19,179.22,22705.0,179.47,179.67,179.19,179.22,22705.0
2021-06-15 13:30:00,179.22,179.35,179.01,179.01,28407.0,179.22,179.35,179.01,179.01,28407.0
2021-06-15 13:40:00,179.04,180.0,178.96,180.0,24921.0,179.04,180.0,178.96,180.0,24921.0
2021-06-15 13:50:00,179.95,180.21,179.81,180.01,21893.0,179.95,180.21,179.81,180.01,21893.0
2021-06-15 14:00:00,180.03,180.19,179.99,180.13,20445.0,180.03,180.19,179.99,180.13,20445.0
2021-06-15 14:10:00,180.09,180.09,179.45,179.46,26142.0,180.09,180.09,179.45,179.46,26142.0
2021-06-15 14:20:00,179.42,179.48,179.34,179.34,7560.0,179.42,179.48,179.34,179.34,7560.0
2021-06-15 14:30:00,179.39,179.4,178.96,179.0,15561.0,179.39,179.4,178.96,179.0,15561.0
2021-06-15 14:40:00,178.99,178.99,178.66,178.68,25913.0,178.99,178.99,178.66,178.68,25913.0
2021-06-15 14:50:00,178.67,178.79,178.45,178.59,40171.0,178.67,178.79,178.45,178.59,40171.0
2021-06-15 15:00:00,178.6,178.68,178.53,178.61,15290.0,178.6,178.68,178.53,178.61,15290.0
2021-06-15 15:10:00,178.63,178.63,178.04,178.45,24007.0,178.63,178.63,178.04,178.45,24007.0
2021-06-15 15:20:00,178.45,178.54,178.31,178.43,21875.0,178.45,178.54,178.31,178.43,21875.0
2021-06-15 15:30:00,178.46,178.71,178.2,178.69,37988.0,178.46,178.71,178.2,178.69,37988.0
2021-06-15 15:40:00,178.68,178.82,178.46,178.78,48518.0,178.68,178.82,178.46,178.78,48518.0
2021-06-15 15:50:00,178.75,178.89,178.48,178.56,144127.0,178.75,178.89,178.48,178.56,144127.0
2021-06-16 09:30:00,177.0,177.53,175.41,175.72,120102.0,177.0,177.53,175.41,175.72,120102.0
2021-06-16 09:40:00,175.52,175.72,174.9,174.9,49671.0,175.52,175.72,174.9,174.9,49671.0
2021-06-16 09:50:00,174.9,175.07,174.43,174.78,92286.0,174.9,175.07,174.43,174.78,92286.0
2021-06-16 10:00:00,174.64,175.11,174.19,174.2,54260.0,174.64,175.11,174.19,174.2,54260.0
2021-06-16 10:10:00,174.21,174.75,173.87,174.37,72537.0,174.21,174.75,173.87,174.37,72537.0
2021-06-16 10:20:00,174.32,174.98,174.25,174.25,32034.0,174.32,174.98,174.25,174.25,32034.0
2021-06-16 10:30:00,174.26,174.26,173.16,173.18,40818.0,174.26,174.26,173.16,173.18,40818.0
2021-06-16 10:40:00,173.18,173.39,172.85,173.25,77574.0,173.18,173.39,172.85,173.25,77574.0
2021-06-16 10:50:00,173.26,174.01,173.21,173.66,86847.0,173.26,174.01,173.21,173.66,86847.0
2021-06-16 11:00:00,173.64,174.11,173.58,173.84,25144.0,173.64,174.11,173.58,173.84,25144.0
2021-06-16 11:10:00,173.81,173.91,173.11,173.27,39409.0,173.81,173.91,173.11,173.27,39409.0
2021-06-16 11:20:00,173.27,173.45,172.95,173.0,38827.0,173.27,173.45,172.95,173.0,38827.0
2021-06-16 11:30:00,173.0,173.24,172.87,173.0,20535.0,173.0,173.24,172.87,173.0,20535.0
2021-06-16 11:40:00,173.05,173.05,172.44,172.6,26462.0,173.05,173.05,172.44,172.6,26462.0
2021-06-16 11:50:00,172.62,172.75,172.25,172.75,24086.0,172.62,172.75,172.25,172.75,24086.0
2021-06-16 12:00:00,172.75,173.18,172.22,172.62,35043.0,172.75,173.18,172.22,172.62,35043.0
2021-06-16 12:10:00,172.62,172.78,172.39,172.53,21346.0,172.62,172.78,172.39,172.53,21346.0
2021-06-16 12:20:00,172.53,172.75,172.46,172.68,20970.0,172.53,172.75,172.46,172.68,20970.0
2021-06-16 12:30:00,172.73,173.25,172.68,173.25,27360.0,172.73,173.25,172.68,173.25,27360.0
2021-06-16 12:40:00,173.25,173.34,173.12,173.31,11484.0,173.25,173.34,173.12,173.31,11484.0
2021-06-16 12:50:00,173.29,173.45,173.13,173.17,30836.0,173.29,173.45,173.13,173.17,30836.0
2021-06-16 13:00:00,173.12,173.35,173.05,173.06,22418.0,173.12,173.35,173.05,173.06,22418.0
2021-06-16 13:10:00,173.04,173.06,172.75,172.83,16197.0,173.04,173.06,172.75,172.83,16197.0
2021-06-16 13:20:00,172.83,172.9,172.52,172.58,20127.0,172.83,172.9,172.52,172.58,20127.0
2021-06-16 13:30:00,172.59,172.85,172.59,172.65,33578.0,172.59,172.85,172.59,172.65,33578.0
2021-06-16 13:40:00,172.56,172.56,171.96,171.97,19650.0,172.56,172.56,171.96,171.97,19650.0
2021-06-16 13:50:00,171.96,172.57,171.96,172.22,14891.0,171.96,172.57,171.96,172.22,14891.0
2021-06-16 14:00:00,172.19,172.19,169.73,170.24,109992.0,172.19,172.19,169.73,170.24,109992.0
2021-06-16 14:10:00,170.19,170.26,169.26,169.45,127278.0,170.19,170.26,169.26,169.45,127278.0
2021-06-16 14:20:00,169.41,170.12,169.4,169.97,123204.0,169.41,170.12,169.4,169.97,123204.0
2021-06-16 14:30:00,169.96,171.17,169.8,169.9,59914.0,169.96,171.17,169.8,169.9,59914.0
2021-06-16 14:40:00,169.94,169.99,169.04,169.12,115176.0,169.94,169.99,169.04,169.12,115176.0
2021-06-16 14:50:00,169.11,170.94,168.96,170.78,106987.0,169.11,170.94,168.96,170.78,106987.0
2021-06-16 15:00:00,170.75,171.5,170.75,171.01,33059.0,170.75,171.5,170.75,171.01,33059.0
2021-06-16 15:10:00,171.02,171.68,170.86,171.4,24946.0,171.02,171.68,170.86,171.4,24946.0
2021-06-16 15:20:00,171.38,171.61,171.25,171.29,50716.0,171.38,171.61,171.25,171.29,50716.0
2021-06-16 15:30:00,171.32,171.65,171.15,171.55,93900.0,171.32,171.65,171.15,171.55,93900.0
2021-06-16 15:40:00,171.57,172.0,171.41,171.74,49790.0,171.57,172.0,171.41,171.74,49790.0
2021-06-16 15:50:00,171.67,171.9,171.48,171.64,133018.0,171.67,171.9,171.48,171.64,133018.0
2021-06-17 09:30:00,171.12,171.99,170.52,170.87,35450.0,171.12,171.99,170.52,170.87,35450.0
2021-06-17 09:40:00,170.98,171.4,170.92,171.15,7277.0,170.98,171.4,170.92,171.15,7277.0
2021-06-17 09:50:00,171.18,171.2,170.2,170.23,10920.0,171.18,171.2,170.2,170.23,10920.0
2021-06-17 10:00:00,170.18,170.35,169.93,170.11,18257.0,170.18,170.35,169.93,170.11,18257.0
2021-06-17 10:10:00,170.11,171.2,170.0,171.16,38070.0,170.11,171.2,170.0,171.16,38070.0
2021-06-17 10:20:00,171.12,171.62,171.01,171.62,27821.0,171.12,171.62,171.01,171.62,27821.0
2021-06-17 10:30:00,171.63,172.48,171.27,172.14,45416.0,171.63,172.48,171.27,172.14,45416.0
2021-06-17 10:40:00,172.09,172.33,171.64,171.84,32732.0,172.09,172.33,171.64,171.84,32732.0
2021-06-17 10:50:00,171.78,172.1,171.78,171.99,21456.0,171.78,172.1,171.78,171.99,21456.0
2021-06-17 11:00:00,172.0,172.42,171.89,171.89,38010.0,172.0,172.42,171.89,171.89,38010.0
2021-06-17 11:10:00,172.0,172.2,171.77,171.77,19833.0,172.0,172.2,171.77,171.77,19833.0
2021-06-17 11:20:00,171.76,172.0,171.71,171.96,8255.0,171.76,172.0,171.71,171.96,8255.0
2021-06-17 11:30:00,172.0,172.37,171.94,172.37,29078.0,172.0,172.37,171.94,172.37,29078.0
2021-06-17 11:40:00,172.27,173.19,172.2,173.19,12490.0,172.27,173.19,172.2,173.19,12490.0
2021-06-17 11:50:00,173.26,173.44,172.51,172.51,13971.0,173.26,173.44,172.51,172.51,13971.0
2021-06-17 12:00:00,172.56,172.65,172.36,172.37,3970.0,172.56,172.65,172.36,172.37,3970.0
2021-06-17 12:10:00,172.37,172.37,171.86,171.89,7920.0,172.37,172.37,171.86,171.89,7920.0
2021-06-17 12:20:00,171.84,172.06,171.71,172.0,17347.0,171.84,172.06,171.71,172.0,17347.0
2021-06-17 12:30:00,171.96,172.01,171.81,172.0,24222.0,171.96,172.01,171.81,172.0,24222.0
2021-06-17 12:40:00,172.0,172.6,171.92,172.11,48750.0,172.0,172.6,171.92,172.11,48750.0
2021-06-17 12:50:00,172.08,172.45,172.04,172.04,23037.0,172.08,172.45,172.04,172.04,23037.0
2021-06-17 13:00:00,172.07,172.07,171.83,171.96,5226.0,172.07,172.07,171.83,171.96,5226.0
2021-06-17 13:10:00,171.94,172.04,171.64,171.96,11190.0,171.94,172.04,171.64,171.96,11190.0
2021-06-17 13:20:00,172.02,172.05,171.67,171.85,7215.0,172.02,172.05,171.67,171.85,7215.0
2021-06-17 13:30:00,171.84,172.0,171.68,171.7,6817.0,171.84,172.0,171.68,171.7,6817.0
2021-06-17 13:40:00,171.7,171.83,171.43,171.53,6983.0,171.7,171.83,171.43,171.53,6983.0
2021-06-17 13:50:00,171.55,171.55,171.18,171.25,13197.0,171.55,171.55,171.18,171.25,13197.0
2021-06-17 14:00:00,171.25,171.25,170.99,171.03,7766.0,171.25,171.25,170.99,171.03,7766.0
2021-06-17 14:10:00,171.04,171.15,171.0,171.15,6217.0,171.04,171.15,171.0,171.15,6217.0
2021-06-17 14:20:00,171.15,171.15,171.05,171.14,10283.0,171.15,171.15,171.05,171.14,10283.0
2021-06-17 14:30:00,171.16,171.16,170.61,170.69,9122.0,171.16,171.16,170.61,170.69,9122.0
2021-06-17 14:40:00,170.72,170.77,170.41,170.44,30279.0,170.72,170.77,170.41,170.44,30279.0
2021-06-17 14:50:00,170.5,171.18,170.47,171.18,17616.0,170.5,171.18,170.47,171.18,17616.0
2021-06-17 15:00:00,171.2,171.33,170.93,171.27,10373.0,171.2,171.33,170.93,171.27,10373.0
2021-06-17 15:10:00,171.32,171.32,171.13,171.18,10849.0,171.32,171.32,171.13,171.18,10849.0
2021-06-17 15:20:00,171.2,171.22,170.94,171.09,12271.0,171.2,171.22,170.94,171.09,12271.0
2021-06-17 15:30:00,171.09,171.2,170.98,171.08,18376.0,171.09,171.2,170.98,171.08,18376.0
2021-06-17 15:40:00,171.06,171.2,170.98,170.98,23536.0,171.06,171.2,170.98,170.98,23536.0
2021-06-17 15:50:00,171.02,171.1,170.49,170.5,83327.0,171.02,171.1,170.49,170.5,83327.0
2021-06-18 09:30:00,170.71,171.43,168.68,169.74,114801.0,170.71,171.43,168.68,169.74,114801.0
2021-06-18 09:40:00,169.74,171.5,169.27,171.36,26970.0,169.74,171.5,169.27,171.36,26970.0
2021-06-18 09:50:00,171.46,171.78,170.82,171.67,32518.0,171.46,171.78,170.82,171.67,32518.0
2021-06-18 10:00:00,171.59,171.63,170.94,171.4,14197.0,171.59,171.63,170.94,171.4,14197.0
2021-06-18 10:10:00,171.44,171.44,170.15,170.38,14750.0,171.44,171.44,170.15,170.38,14750.0
2021-06-18 10:20:00,170.14,170.24,169.5,170.02,33875.0,170.14,170.24,169.5,170.02,33875.0
2021-06-18 10:30:00,169.88,169.91,169.58,169.84,13397.0,169.88,169.91,169.58,169.84,13397.0
2021-06-18 10:40:00,169.89,169.89,169.46,169.73,14740.0,169.89,169.89,169.46,169.73,14740.0
2021-06-18 10:50:00,169.77,169.79,169.2,169.79,13255.0,169.77,169.79,169.2,169.79,13255.0
2021-06-18 11:00:00,169.82,170.04,169.66,169.86,13931.0,169.82,170.04,169.66,169.86,13931.0
2021-06-18 11:10:00,169.75,169.82,169.33,169.62,23739.0,169.75,169.82,169.33,169.62,23739.0
2021-06-18 11:20:00,169.7,169.7,169.06,169.12,7813.0,169.7,169.7,169.06,169.12,7813.0
2021-06-18 11:30:00,169.16,169.82,169.16,169.76,18136.0,169.16,169.82,169.16,169.76,18136.0
2021-06-18 11:40:00,169.8,170.01,169.7,169.77,5895.0,169.8,170.01,169.7,169.77,5895.0
2021-06-18 11:50:00,169.88,169.94,169.4,169.48,5522.0,169.88,169.94,169.4,169.48,5522.0
2021-06-18 12:00:00,169.54,169.65,169.51,169.53,11677.0,169.54,169.65,169.51,169.53,11677.0
2021-06-18 12:10:00,169.54,169.6,168.98,169.17,10414.0,169.54,169.6,168.98,169.17,10414.0
2021-06-18 12:20:00,169.12,169.42,169.0,169.38,5742.0,169.12,169.42,169.0,169.38,5742.0
2021-06-18 12:30:00,169.39,169.77,169.39,169.66,5496.0,169.39,169.77,169.39,169.66,5496.0
2021-06-18 12:40:00,169.59,169.91,169.59,169.84,5072.0,169.59,169.91,169.59,169.84,5072.0
2021-06-18 12:50:00,169.85,170.36,169.85,170.19,5217.0,169.85,170.36,169.85,170.19,5217.0
2021-06-18 13:00:00,170.25,170.77,170.14,170.72,9075.0,170.25,170.77,170.14,170.72,9075.0
2021-06-18 13:10:00,170.77,171.89,170.76,171.61,26725.0,170.77,171.89,170.76,171.61,26725.0
2021-06-18 13:20:00,171.57,171.87,171.47,171.61,20001.0,171.57,171.87,171.47,171.61,20001.0
2021-06-18 13:30:00,171.54,171.77,171.33,171.5,13511.0,171.54,171.77,171.33,171.5,13511.0
2021-06-18 13:40:00,171.53,171.64,171.27,171.27,8515.0,171.53,171.64,171.27,171.27,8515.0
2021-06-18 13:50:00,171.21,171.54,171.13,171.35,6738.0,171.21,171.54,171.13,171.35,6738.0
2021-06-18 14:00:00,171.38,171.85,171.29,171.7,17909.0,171.38,171.85,171.29,171.7,17909.0
2021-06-18 14:10:00,171.62,171.7,171.48,171.59,7596.0,171.62,171.7,171.48,171.59,7596.0
2021-06-18 14:20:00,171.57,171.57,171.2,171.33,7582.0,171.57,171.57,171.2,171.33,7582.0
2021-06-18 14:30:00,171.26,171.26,170.91,171.07,10987.0,171.26,171.26,170.91,171.07,10987.0
2021-06-18 14:40:00,171.09,171.15,170.85,170.89,9739.0,171.09,171.15,170.85,170.89,9739.0
2021-06-18 14:50:00,170.8,171.0,170.46,170.56,7564.0,170.8,171.0,170.46,170.56,7564.0
2021-06-18 15:00:00,170.49,170.74,170.4,170.56,11483.0,170.49,170.74,170.4,170.56,11483.0
2021-06-18 15:10:00,170.61,171.05,170.61,171.05,11044.0,170.61,171.05,170.61,171.05,11044.0
2021-06-18 15:20:00,171.03,171.4,170.99,171.39,11273.0,171.03,171.4,170.99,171.39,11273.0
2021-06-18 15:30:00,171.38,171.78,171.31,171.38,21374.0,171.38,171.78,171.31,171.38,21374.0
2021-06-18 15:40:00,171.37,171.58,171.09,171.1,28545.0,171.37,171.58,171.09,171.1,28545.0
2021-06-18 15:50:00,171.14,172.0,171.02,171.27,155609.0,171.14,172.0,171.02,171.27,155609.0
2021-06-21 09:30:00,170.83,171.85,169.44,170.3,89968.0,170.83,171.85,169.44,170.3,89968.0
2021-06-21 09:40:00,170.9,172.14,170.63,171.99,10463.0,170.9,172.14,170.63,171.99,10463.0
2021-06-21 09:50:00,171.73,172.99,171.73,172.78,18300.0,171.73,172.99,171.73,172.78,18300.0
2021-06-21 10:00:00,172.86,172.88,172.39,172.59,14703.0,172.86,172.88,172.39,172.59,14703.0
2021-06-21 10:10:00,172.63,172.66,172.07,172.08,16367.0,172.63,172.66,172.07,172.08,16367.0
2021-06-21 10:20:00,172.16,172.58,172.05,172.49,10343.0,172.16,172.58,172.05,172.49,10343.0
2021-06-21 10:30:00,172.58,173.15,172.53,173.14,14396.0,172.58,173.15,172.53,173.14,14396.0
2021-06-21 10:40:00,173.15,173.68,173.08,173.68,23557.0,173.15,173.68,173.08,173.68,23557.0
2021-06-21 10:50:00,173.7,174.16,173.6,173.8,21181.0,173.7,174.16,173.6,173.8,21181.0
2021-06-21 11:00:00,173.8,174.1,173.78,173.9,16905.0,173.8,174.1,173.78,173.9,16905.0
2021-06-21 11:10:00,173.86,174.23,173.6,174.19,11199.0,173.86,174.23,173.6,174.19,11199.0
2021-06-21 11:20:00,174.19,174.32,173.91,174.0,19107.0,174.19,174.32,173.91,174.0,19107.0
2021-06-21 11:30:00,173.87,174.16,173.76,174.08,16662.0,173.87,174.16,173.76,174.08,16662.0
2021-06-21 11:40:00,174.06,174.06,173.33,173.34,10271.0,174.06,174.06,173.33,173.34,10271.0
2021-06-21 11:50:00,173.39,173.39,172.93,173.11,15503.0,173.39,173.39,172.93,173.11,15503.0
2021-06-21 12:00:00,173.14,173.42,173.13,173.24,12502.0,173.14,173.42,173.13,173.24,12502.0
2021-06-21 12:10:00,173.2,173.45,173.2,173.38,7940.0,173.2,173.45,173.2,173.38,7940.0
2021-06-21 12:20:00,173.34,173.41,173.1,173.41,13590.0,173.34,173.41,173.1,173.41,13590.0
2021-06-21 12:30:00,173.38,173.84,173.37,173.74,10523.0,173.38,173.84,173.37,173.74,10523.0
2021-06-21 12:40:00,173.69,173.81,173.43,173.54,13829.0,173.69,173.81,173.43,173.54,13829.0
2021-06-21 12:50:00,173.6,173.96,173.56,173.86,6589.0,173.6,173.96,173.56,173.86,6589.0
2021-06-21 13:00:00,173.77,174.0,173.66,173.84,15172.0,173.77,174.0,173.66,173.84,15172.0
2021-06-21 13:10:00,173.84,173.99,173.66,173.68,22760.0,173.84,173.99,173.66,173.68,22760.0
2021-06-21 13:20:00,173.7,173.79,173.53,173.68,12517.0,173.7,173.79,173.53,173.68,12517.0
2021-06-21 13:30:00,173.68,173.68,173.25,173.34,11504.0,173.68,173.68,173.25,173.34,11504.0
2021-06-21 13:40:00,173.2,173.41,173.08,173.15,6423.0,173.2,173.41,173.08,173.15,6423.0
2021-06-21 13:50:00,173.14,173.17,172.8,173.04,17883.0,173.14,173.17,172.8,173.04,17883.0
2021-06-21 14:00:00,173.09,173.28,173.0,173.19,5542.0,173.09,173.28,173.0,173.19,5542.0
2021-06-21 14:10:00,173.19,173.47,173.09,173.34,7741.0,173.19,173.47,173.09,173.34,7741.0
2021-06-21 14:20:00,173.46,173.46,173.29,173.43,6916.0,173.46,173.46,173.29,173.43,6916.0
2021-06-21 14:30:00,173.48,173.48,173.04,173.04,6480.0,173.48,173.48,173.04,173.04,6480.0
2021-06-21 14:40:00,173.06,173.08,172.83,172.86,5949.0,173.06,173.08,172.83,172.86,5949.0
2021-06-21 14:50:00,172.81,173.24,172.79,173.2,8215.0,172.81,173.24,172.79,173.2,8215.0
2021-06-21 15:00:00,173.22,173.28,173.12,173.19,9068.0,173.22,173.28,173.12,173.19,9068.0
2021-06-21 15:10:00,173.17,173.6,173.12,173.6,15462.0,173.17,173.6,173.12,173.6,15462.0
2021-06-21 15:20:00,173.6,173.74,173.55,173.72,20613.0,173.6,173.74,173.55,173.72,20613.0
2021-06-21 15:30:00,173.73,173.74,173.29,173.33,16014.0,173.73,173.74,173.29,173.33,16014.0
2021-06-21 15:40:00,173.33,173.36,173.13,173.26,23620.0,173.33,173.36,173.13,173.26,23620.0
2021-06-21 15:50:00,173.33,173.65,173.07,173.53,133743.0,173.33,173.65,173.07,173.53,133743.0
2021-06-22 09:30:00,173.73,174.81,172.93,174.17,26448.0,173.73,174.81,172.93,174.17,26448.0
2021-06-22 09:40:00,174.04,174.93,173.86,174.11,30830.0,174.04,174.93,173.86,174.11,30830.0
2021-06-22 09:50:00,174.02,174.76,173.86,174.35,19829.0,174.02,174.76,173.86,174.35,19829.0
2021-06-22 10:00:00,174.35,174.64,174.2,174.36,21329.0,174.35,174.64,174.2,174.36,21329.0
2021-06-22 10:10:00,174.32,174.5,174.23,174.44,10048.0,174.32,174.5,174.23,174.44,10048.0
2021-06-22 10:20:00,174.58,174.69,174.23,174.35,15146.0,174.58,174.69,174.23,174.35,15146.0
2021-06-22 10:30:00,174.36,174.54,174.25,174.54,26972.0,174.36,174.54,174.25,174.54,26972.0
2021-06-22 10:40:00,174.5,174.98,174.41,174.98,70082.0,174.5,174.98,174.41,174.98,70082.0
2021-06-22 10:50:00,174.9,175.0,174.2,174.47,21343.0,174.9,175.0,174.2,174.47,21343.0
2021-06-22 11:00:00,174.5,174.84,174.32,174.78,9306.0,174.5,174.84,174.32,174.78,9306.0
2021-06-22 11:10:00,174.8,175.18,174.79,175.14,14566.0,174.8,175.18,174.79,175.14,14566.0
2021-06-22 11:20:00,175.18,175.25,174.98,175.02,25919.0,175.18,175.25,174.98,175.02,25919.0
2021-06-22 11:30:00,175.17,175.23,175.02,175.12,12896.0,175.17,175.23,175.02,175.12,12896.0
2021-06-22 11:40:00,175.09,175.15,174.55,174.55,24116.0,175.09,175.15,174.55,174.55,24116.0
2021-06-22 11:50:00,174.65,174.79,174.54,174.67,5891.0,174.65,174.79,174.54,174.67,5891.0
2021-06-22 12:00:00,174.73,174.78,173.92,174.01,14610.0,174.73,174.78,173.92,174.01,14610.0
2021-06-22 12:10:00,174.09,174.26,173.9,173.98,11986.0,174.09,174.26,173.9,173.98,11986.0
2021-06-22 12:20:00,173.96,174.22,173.94,174.15,7322.0,173.96,174.22,173.94,174.15,7322.0
2021-06-22 12:30:00,174.1,174.45,174.09,174.36,7233.0,174.1,174.45,174.09,174.36,7233.0
2021-06-22 12:40:00,174.35,174.45,174.11,174.24,12675.0,174.35,174.45,174.11,174.24,12675.0
2021-06-22 12:50:00,174.13,174.29,174.01,174.07,7770.0,174.13,174.29,174.01,174.07,7770.0
2021-06-22 13:00:00,174.07,174.22,174.04,174.19,4346.0,174.07,174.22,174.04,174.19,4346.0
2021-06-22 13:10:00,174.2,174.2,173.79,173.89,8529.0,174.2,174.2,173.79,173.89,8529.0
2021-06-22 13:20:00,173.91,174.11,173.73,174.05,6288.0,173.91,174.11,173.73,174.05,6288.0
2021-06-22 13:30:00,174.09,174.19,173.84,174.05,5444.0,174.09,174.19,173.84,174.05,5444.0
2021-06-22 13:40:00,174.07,174.07,173.71,174.02,16564.0,174.07,174.07,173.71,174.02,16564.0
2021-06-22 13:50:00,173.98,174.08,173.86,174.02,9662.0,173.98,174.08,173.86,174.02,9662.0
2021-06-22 14:00:00,173.9,174.26,173.9,173.99,13025.0,173.9,174.26,173.9,173.99,13025.0
2021-06-22 14:10:00,174.0,174.11,173.95,174.0,9224.0,174.0,174.11,173.95,174.0,9224.0
2021-06-22 14:20:00,174.0,174.04,173.77,173.84,7791.0,174.0,174.04,173.77,173.84,7791.0
2021-06-22 14:30:00,173.8,173.87,173.51,173.57,9867.0,173.8,173.87,173.51,173.57,9867.0
2021-06-22 14:40:00,173.61,173.72,173.51,173.61,5870.0,173.61,173.72,173.51,173.61,5870.0
2021-06-22 14:50:00,173.59,173.88,173.56,173.88,9694.0,173.59,173.88,173.56,173.88,9694.0
2021-06-22 15:00:00,173.82,174.13,173.76,174.13,6425.0,173.82,174.13,173.76,174.13,6425.0
2021-06-22 15:10:00,174.11,174.24,173.94,173.98,7900.0,174.11,174.24,173.94,173.98,7900.0
2021-06-22 15:20:00,173.95,174.2,173.91,174.14,10841.0,173.95,174.2,173.91,174.14,10841.0
2021-06-22 15:30:00,174.13,174.18,173.95,174.16,26925.0,174.13,174.18,173.95,174.16,26925.0
2021-06-22 15:40:00,174.17,174.59,174.07,174.59,33915.0,174.17,174.59,174.07,174.59,33915.0
2021-06-22 15:50:00,174.59,174.69,174.2,174.31,71073.0,174.59,174.69,174.2,174.31,71073.0
2021-06-23 09:30:00,173.79,173.85,172.67,172.78,21800.0,173.79,173.85,172.67,172.78,21800.0
2021-06-23 09:40:00,172.84,172.93,172.26,172.6,22482.0,172.84,172.93,172.26,172.6,22482.0
2021-06-23 09:50:00,172.46,173.19,172.46,173.11,30350.0,172.46,173.19,172.46,173.11,30350.0
2021-06-23 10:00:00,173.22,173.87,173.22,173.54,12408.0,173.22,173.87,173.22,173.54,12408.0
2021-06-23 10:10:00,173.46,173.46,172.75,172.8,26414.0,173.46,173.46,172.75,172.8,26414.0
2021-06-23 10:20:00,172.8,172.9,172.46,172.6,12031.0,172.8,172.9,172.46,172.6,12031.0
2021-06-23 10:30:00,172.56,172.56,171.96,172.08,18064.0,172.56,172.56,171.96,172.08,18064.0
2021-06-23 10:40:00,172.08,172.11,171.58,171.58,17554.0,172.08,172.11,171.58,171.58,17554.0
2021-06-23 10:50:00,171.61,172.44,171.54,172.42,49667.0,171.61,172.44,171.54,172.42,49667.0
2021-06-23 11:00:00,172.47,172.57,172.06,172.44,19161.0,172.47,172.57,172.06,172.44,19161.0
2021-06-23 11:10:00,172.36,172.51,172.1,172.23,12825.0,172.36,172.51,172.1,172.23,12825.0
2021-06-23 11:20:00,172.22,172.37,172.01,172.11,15989.0,172.22,172.37,172.01,172.11,15989.0
2021-06-23 11:30:00,172.05,172.05,171.82,171.89,7926.0,172.05,172.05,171.82,171.89,7926.0
2021-06-23 11:40:00,171.85,172.16,171.81,171.9,8966.0,171.85,172.16,171.81,171.9,8966.0
2021-06-23 11:50:00,171.88,171.98,171.52,171.6,12957.0,171.88,171.98,171.52,171.6,12957.0
2021-06-23 12:00:00,171.6,171.67,171.45,171.52,7119.0,171.6,171.67,171.45,171.52,7119.0
2021-06-23 12:10:00,171.47,171.47,171.16,171.27,4941.0,171.47,171.47,171.16,171.27,4941.0
2021-06-23 12:20:00,171.25,171.27,170.84,170.96,9909.0,171.25,171.27,170.84,170.96,9909.0
2021-06-23 12:30:00,170.96,170.96,170.26,170.26,21259.0,170.96,170.96,170.26,170.26,21259.0
2021-06-23 12:40:00,170.3,170.4,170.13,170.3,27781.0,170.3,170.4,170.13,170.3,27781.0
2021-06-23 12:50:00,170.33,170.93,170.32,170.47,15615.0,170.33,170.93,170.32,170.47,15615.0
2021-06-23 13:00:00,170.52,170.54,170.21,170.54,15267.0,170.52,170.54,170.21,170.54,15267.0
2021-06-23 13:10:00,170.6,171.23,170.59,171.16,11815.0,170.6,171.23,170.59,171.16,11815.0
2021-06-23 13:20:00,171.11,171.42,171.11,171.3,7617.0,171.11,171.42,171.11,171.3,7617.0
2021-06-23 13:30:00,171.3,171.56,171.29,171.55,13462.0,171.3,171.56,171.29,171.55,13462.0
2021-06-23 13:40:00,171.5,171.98,171.5,171.84,17166.0,171.5,171.98,171.5,171.84,17166.0
2021-06-23 13:50:00,171.79,172.08,171.72,172.06,30569.0,171.79,172.08,171.72,172.06,30569.0
2021-06-23 14:00:00,172.03,172.07,171.72,171.98,19644.0,172.03,172.07,171.72,171.98,19644.0
2021-06-23 14:10:00,171.98,172.1,171.83,172.0,10859.0,171.98,172.1,171.83,172.0,10859.0
2021-06-23 14:20:00,171.97,172.0,171.81,171.96,10618.0,171.97,172.0,171.81,171.96,10618.0
2021-06-23 14:30:00,171.93,172.26,171.84,172.24,13283.0,171.93,172.26,171.84,172.24,13283.0
2021-06-23 14:40:00,172.3,172.36,172.14,172.33,14058.0,172.3,172.36,172.14,172.33,14058.0
2021-06-23 14:50:00,172.32,172.42,172.27,172.34,9281.0,172.32,172.42,172.27,172.34,9281.0
2021-06-23 15:00:00,172.36,172.39,172.26,172.35,15386.0,172.36,172.39,172.26,172.35,15386.0
2021-06-23 15:10:00,172.34,172.5,172.25,172.5,32463.0,172.34,172.5,172.25,172.5,32463.0
2021-06-23 15:20:00,172.51,172.85,172.42,172.83,16839.0,172.51,172.85,172.42,172.83,16839.0
2021-06-23 15:30:00,172.83,172.85,172.65,172.75,19612.0,172.83,172.85,172.65,172.75,19612.0
2021-06-23 15:40:00,172.73,172.88,172.25,172.27,31567.0,172.73,172.88,172.25,172.27,31567.0
2021-06-23 15:50:00,172.26,172.26,171.65,171.89,86062.0,172.26,172.26,171.65,171.89,86062.0
2021-06-24 09:30:00,174.7,175.39,173.7,174.77,39360.0,174.7,175.39,173.7,174.77,39360.0
2021-06-24 09:40:00,174.67,175.4,174.64,175.4,27753.0,174.67,175.4,174.64,175.4,27753.0
2021-06-24 09:50:00,175.34,175.34,174.61,174.91,9786.0,175.34,175.34,174.61,174.91,9786.0
2021-06-24 10:00:00,175.0,175.44,174.87,175.28,10479.0,175.0,175.44,174.87,175.28,10479.0
2021-06-24 10:10:00,175.18,175.19,174.89,175.02,7539.0,175.18,175.19,174.89,175.02,7539.0
2021-06-24 10:20:00,174.97,175.13,174.88,175.13,6200.0,174.97,175.13,174.88,175.13,6200.0
2021-06-24 10:30:00,175.1,175.17,174.76,174.86,12435.0,175.1,175.17,174.76,174.86,12435.0
2021-06-24 10:40:00,174.83,174.84,174.42,174.44,23311.0,174.83,174.84,174.42,174.44,23311.0
2021-06-24 10:50:00,174.47,174.74,174.44,174.51,26232.0,174.47,174.74,174.44,174.51,26232.0
2021-06-24 11:00:00,174.51,174.72,174.43,174.53,19882.0,174.51,174.72,174.43,174.53,19882.0
2021-06-24 11:10:00,174.53,174.83,174.45,174.81,38899.0,174.53,174.83,174.45,174.81,38899.0
2021-06-24 11:20:00,174.74,174.85,174.25,174.36,32633.0,174.74,174.85,174.25,174.36,32633.0
2021-06-24 11:30:00,174.37,174.46,174.1,174.11,12254.0,174.37,174.46,174.1,174.11,12254.0
2021-06-24 11:40:00,174.0,174.22,173.78,174.17,10980.0,174.0,174.22,173.78,174.17,10980.0
2021-06-24 11:50:00,174.12,174.14,173.79,173.99,9705.0,174.12,174.14,173.79,173.99,9705.0
2021-06-24 12:00:00,173.99,174.16,173.98,174.1,11461.0,173.99,174.16,173.98,174.1,11461.0
2021-06-24 12:10:00,174.18,174.63,174.17,174.45,13165.0,174.18,174.63,174.17,174.45,13165.0
2021-06-24 12:20:00,174.47,174.72,174.46,174.52,9134.0,174.47,174.72,174.46,174.52,9134.0
2021-06-24 12:30:00,174.5,174.66,174.46,174.58,11964.0,174.5,174.66,174.46,174.58,11964.0
2021-06-24 12:40:00,174.57,174.65,174.46,174.56,13148.0,174.57,174.65,174.46,174.56,13148.0
2021-06-24 12:50:00,174.55,174.64,174.32,174.32,26519.0,174.55,174.64,174.32,174.32,26519.0
2021-06-24 13:00:00,174.36,175.22,174.36,175.13,22257.0,174.36,175.22,174.36,175.13,22257.0
2021-06-24 13:10:00,175.13,175.3,174.98,174.98,11197.0,175.13,175.3,174.98,174.98,11197.0
2021-06-24 13:20:00,174.97,175.22,174.9,175.14,13675.0,174.97,175.22,174.9,175.14,13675.0
2021-06-24 13:30:00,175.14,175.22,174.9,175.04,6772.0,175.14,175.22,174.9,175.04,6772.0
2021-06-24 13:40:00,174.99,174.99,174.73,174.8,14930.0,174.99,174.99,174.73,174.8,14930.0
2021-06-24 13:50:00,174.82,175.05,174.73,175.04,10045.0,174.82,175.05,174.73,175.04,10045.0
2021-06-24 14:00:00,175.03,175.09,174.83,175.0,10850.0,175.03,175.09,174.83,175.0,10850.0
2021-06-24 14:10:00,174.99,175.03,174.83,174.88,8719.0,174.99,175.03,174.83,174.88,8719.0
2021-06-24 14:20:00,174.82,174.99,174.7,174.89,10709.0,174.82,174.99,174.7,174.89,10709.0
2021-06-24 14:30:00,174.91,175.19,174.81,175.14,11845.0,174.91,175.19,174.81,175.14,11845.0
2021-06-24 14:40:00,175.19,175.46,175.18,175.42,9781.0,175.19,175.46,175.18,175.42,9781.0
2021-06-24 14:50:00,175.39,175.74,175.39,175.56,16146.0,175.39,175.74,175.39,175.56,16146.0
2021-06-24 15:00:00,175.59,175.82,175.57,175.69,11692.0,175.59,175.82,175.57,175.69,11692.0
2021-06-24 15:10:00,175.69,175.92,175.66,175.87,17052.0,175.69,175.92,175.66,175.87,17052.0
2021-06-24 15:20:00,175.83,175.98,175.66,175.93,22136.0,175.83,175.98,175.66,175.93,22136.0
2021-06-24 15:30:00,175.89,175.92,175.18,175.27,24792.0,175.89,175.92,175.18,175.27,24792.0
2021-06-24 15:40:00,175.31,175.46,175.02,175.02,35097.0,175.31,175.46,175.02,175.02,35097.0
2021-06-24 15:50:00,175.06,175.2,174.91,175.08,96217.0,175.06,175.2,174.91,175.08,96217.0
2021-06-25 09:30:00,175.49,176.1,174.9,175.1,17942.0,175.49,176.1,174.9,175.1,17942.0
2021-06-25 09:40:00,174.9,175.64,174.85,174.94,9134.0,174.9,175.64,174.85,174.94,9134.0
2021-06-25 09:50:00,175.01,175.01,173.98,174.1,36879.0,175.01,175.01,173.98,174.1,36879.0
2021-06-25 10:00:00,174.1,174.57,174.03,174.49,17133.0,174.1,174.57,174.03,174.49,17133.0
2021-06-25 10:10:00,174.39,174.39,174.13,174.18,15204.0,174.39,174.39,174.13,174.18,15204.0
2021-06-25 10:20:00,174.25,175.08,174.12,175.08,6178.0,174.25,175.08,174.12,175.08,6178.0
2021-06-25 10:30:00,175.12,175.12,174.24,174.44,13263.0,175.12,175.12,174.24,174.44,13263.0
2021-06-25 10:40:00,174.33,174.53,174.09,174.09,5353.0,174.33,174.53,174.09,174.09,5353.0
2021-06-25 10:50:00,174.1,174.36,173.79,174.0,7206.0,174.1,174.36,173.79,174.0,7206.0
2021-06-25 11:00:00,173.89,174.16,173.73,174.16,7164.0,173.89,174.16,173.73,174.16,7164.0
2021-06-25 11:10:00,173.93,174.38,173.93,174.23,2517.0,173.93,174.38,173.93,174.23,2517.0
2021-06-25 11:20:00,174.35,174.83,174.35,174.83,8369.0,174.35,174.83,174.35,174.83,8369.0
2021-06-25 11:30:00,174.76,175.02,174.52,174.66,7357.0,174.76,175.02,174.52,174.66,7357.0
2021-06-25 11:40:00,174.74,174.74,174.38,174.64,7150.0,174.74,174.74,174.38,174.64,7150.0
2021-06-25 11:50:00,174.56,174.64,174.5,174.53,5826.0,174.56,174.64,174.5,174.53,5826.0
2021-06-25 12:00:00,174.45,174.54,174.3,174.47,6948.0,174.45,174.54,174.3,174.47,6948.0
2021-06-25 12:10:00,174.43,174.78,174.39,174.78,6001.0,174.43,174.78,174.39,174.78,6001.0
2021-06-25 12:20:00,174.8,174.92,174.58,174.64,6413.0,174.8,174.92,174.58,174.64,6413.0
2021-06-25 12:30:00,174.68,174.85,174.66,174.84,2418.0,174.68,174.85,174.66,174.84,2418.0
2021-06-25 12:40:00,174.82,174.98,174.82,174.83,3385.0,174.82,174.98,174.82,174.83,3385.0
2021-06-25 12:50:00,174.65,174.88,174.65,174.82,3580.0,174.65,174.88,174.65,174.82,3580.0
2021-06-25 13:00:00,174.9,174.94,174.81,174.94,4027.0,174.9,174.94,174.81,174.94,4027.0
2021-06-25 13:10:00,174.96,175.02,174.83,174.91,4639.0,174.96,175.02,174.83,174.91,4639.0
2021-06-25 13:20:00,174.89,175.36,174.87,175.33,7033.0,174.89,175.36,174.87,175.33,7033.0
2021-06-25 13:30:00,175.36,175.4,175.13,175.13,8585.0,175.36,175.4,175.13,175.13,8585.0
2021-06-25 13:40:00,175.06,175.15,174.94,175.07,7670.0,175.06,175.15,174.94,175.07,7670.0
2021-06-25 13:50:00,175.11,175.11,174.88,174.94,5919.0,175.11,175.11,174.88,174.94,5919.0
2021-06-25 14:00:00,174.97,175.08,174.91,174.93,4477.0,174.97,175.08,174.91,174.93,4477.0
2021-06-25 14:10:00,174.92,174.94,174.48,174.59,4502.0,174.92,174.94,174.48,174.59,4502.0
2021-06-25 14:20:00,174.59,174.7,174.43,174.44,6967.0,174.59,174.7,174.43,174.44,6967.0
2021-06-25 14:30:00,174.5,174.5,174.3,174.44,5540.0,174.5,174.5,174.3,174.44,5540.0
2021-06-25 14:40:00,174.43,174.56,174.32,174.5,8045.0,174.43,174.56,174.32,174.5,8045.0
2021-06-25 14:50:00,174.47,174.76,174.47,174.68,7513.0,174.47,174.76,174.47,174.68,7513.0
2021-06-25 15:00:00,174.62,174.66,174.45,174.66,10157.0,174.62,174.66,174.45,174.66,10157.0
2021-06-25 15:10:00,174.6,174.78,174.51,174.73,12223.0,174.6,174.78,174.51,174.73,12223.0
2021-06-25 15:20:00,174.67,174.78,174.34,174.36,11773.0,174.67,174.78,174.34,174.36,11773.0
2021-06-25 15:30:00,174.37,174.37,173.98,174.09,14774.0,174.37,174.37,173.98,174.09,14774.0
2021-06-25 15:40:00,174.09,174.46,174.06,174.4,21232.0,174.09,174.46,174.06,174.4,21232.0
2021-06-25 15:50:00,174.39,175.11,173.39,173.83,279082.0,174.39,175.11,173.39,173.83,279082.0
2021-06-28 09:30:00,175.31,176.78,174.97,176.55,25979.0,175.31,176.78,174.97,176.55,25979.0
2021-06-28 09:40:00,176.53,177.07,176.27,176.88,62583.0,176.53,177.07,176.27,176.88,62583.0
2021-06-28 09:50:00,176.88,177.89,176.58,177.68,23340.0,176.88,177.89,176.58,177.68,23340.0
2021-06-28 10:00:00,177.64,178.24,177.09,177.22,27817.0,177.64,178.24,177.09,177.22,27817.0
2021-06-28 10:10:00,177.26,177.91,177.18,177.55,25610.0,177.26,177.91,177.18,177.55,25610.0
2021-06-28 10:20:00,177.56,178.21,177.5,178.12,47994.0,177.56,178.21,177.5,178.12,47994.0
2021-06-28 10:30:00,178.0,178.14,177.55,178.12,37644.0,178.0,178.14,177.55,178.12,37644.0
2021-06-28 10:40:00,178.15,178.62,178.1,178.59,25591.0,178.15,178.62,178.1,178.59,25591.0
2021-06-28 10:50:00,178.58,178.85,177.58,177.84,43191.0,178.58,178.85,177.58,177.84,43191.0
2021-06-28 11:00:00,177.84,177.87,177.39,177.69,25693.0,177.84,177.87,177.39,177.69,25693.0
2021-06-28 11:10:00,177.69,177.72,177.3,177.5,26725.0,177.69,177.72,177.3,177.5,26725.0
2021-06-28 11:20:00,177.47,177.5,177.17,177.31,15949.0,177.47,177.5,177.17,177.31,15949.0
2021-06-28 11:30:00,177.31,177.36,177.0,177.01,18431.0,177.31,177.36,177.0,177.01,18431.0
2021-06-28 11:40:00,177.01,178.07,177.01,178.0,22185.0,177.01,178.07,177.01,178.0,22185.0
2021-06-28 11:50:00,178.02,178.54,178.01,178.41,19548.0,178.02,178.54,178.01,178.41,19548.0
2021-06-28 12:00:00,178.48,178.95,178.38,178.73,23004.0,178.48,178.95,178.38,178.73,23004.0
2021-06-28 12:10:00,178.73,178.77,178.0,178.19,31129.0,178.73,178.77,178.0,178.19,31129.0
2021-06-28 12:20:00,178.15,178.59,178.05,178.18,15617.0,178.15,178.59,178.05,178.18,15617.0
2021-06-28 12:30:00,178.18,178.75,178.17,178.7,14517.0,178.18,178.75,178.17,178.7,14517.0
2021-06-28 12:40:00,178.73,178.74,178.4,178.45,11280.0,178.73,178.74,178.4,178.45,11280.0
2021-06-28 12:50:00,178.45,178.55,178.24,178.55,13100.0,178.45,178.55,178.24,178.55,13100.0
2021-06-28 13:00:00,178.54,178.81,178.46,178.5,15244.0,178.54,178.81,178.46,178.5,15244.0
2021-06-28 13:10:00,178.53,178.65,178.42,178.53,10882.0,178.53,178.65,178.42,178.53,10882.0
2021-06-28 13:20:00,178.53,178.55,177.94,177.94,9372.0,178.53,178.55,177.94,177.94,9372.0
2021-06-28 13:30:00,177.88,178.04,177.87,177.96,9161.0,177.88,178.04,177.87,177.96,9161.0
2021-06-28 13:40:00,177.96,178.21,177.83,177.85,17886.0,177.96,178.21,177.83,177.85,17886.0
2021-06-28 13:50:00,177.84,177.99,177.77,177.89,7412.0,177.84,177.99,177.77,177.89,7412.0
2021-06-28 14:00:00,177.87,178.21,177.77,177.85,15596.0,177.87,178.21,177.77,177.85,15596.0
2021-06-28 14:10:00,177.84,178.02,177.67,177.99,16111.0,177.84,178.02,177.67,177.99,16111.0
2021-06-28 14:20:00,178.04,178.37,177.97,178.33,11847.0,178.04,178.37,177.97,178.33,11847.0
2021-06-28 14:30:00,178.34,178.4,178.17,178.27,9509.0,178.34,178.4,178.17,178.27,9509.0
2021-06-28 14:40:00,178.25,178.41,178.23,178.33,10721.0,178.25,178.41,178.23,178.33,10721.0
2021-06-28 14:50:00,178.31,178.52,178.15,178.19,21120.0,178.31,178.52,178.15,178.19,21120.0
2021-06-28 15:00:00,178.22,178.22,178.04,178.09,9632.0,178.22,178.22,178.04,178.09,9632.0
2021-06-28 15:10:00,178.09,178.19,177.87,178.18,12520.0,178.09,178.19,177.87,178.18,12520.0
2021-06-28 15:20:00,178.2,178.47,178.15,178.43,12676.0,178.2,178.47,178.15,178.43,12676.0
2021-06-28 15:30:00,178.41,178.46,178.25,178.41,20433.0,178.41,178.46,178.25,178.41,20433.0
2021-06-28 15:40:00,178.4,178.43,177.93,178.04,37938.0,178.4,178.43,177.93,178.04,37938.0
2021-06-28 15:50:00,178.05,178.47,178.01,178.08,108045.0,178.05,178.47,178.01,178.08,108045.0
2021-06-29 09:30:00,178.01,178.83,176.8,177.45,29009.0,178.01,178.83,176.8,177.45,29009.0
2021-06-29 09:40:00,177.4,177.62,177.01,177.28,12256.0,177.4,177.62,177.01,177.28,12256.0
2021-06-29 09:50:00,177.3,178.77,177.26,178.66,20586.0,177.3,178.77,177.26,178.66,20586.0
2021-06-29 10:00:00,178.67,179.05,178.41,178.62,10637.0,178.67,179.05,178.41,178.62,10637.0
2021-06-29 10:10:00,178.58,178.68,178.04,178.28,9754.0,178.58,178.68,178.04,178.28,9754.0
2021-06-29 10:20:00,178.4,178.4,177.53,178.24,13500.0,178.4,178.4,177.53,178.24,13500.0
2021-06-29 10:30:00,178.24,178.31,178.04,178.06,9239.0,178.24,178.31,178.04,178.06,9239.0
2021-06-29 10:40:00,178.1,178.37,177.75,177.75,12580.0,178.1,178.37,177.75,177.75,12580.0
2021-06-29 10:50:00,177.73,177.78,177.46,177.61,5684.0,177.73,177.78,177.46,177.61,5684.0
2021-06-29 11:00:00,177.45,177.51,177.06,177.09,4897.0,177.45,177.51,177.06,177.09,4897.0
2021-06-29 11:10:00,177.09,177.12,176.48,176.8,10763.0,177.09,177.12,176.48,176.8,10763.0
2021-06-29 11:20:00,176.93,177.02,176.42,176.45,10316.0,176.93,177.02,176.42,176.45,10316.0
2021-06-29 11:30:00,176.56,176.93,176.35,176.91,20775.0,176.56,176.93,176.35,176.91,20775.0
2021-06-29 11:40:00,176.86,176.91,176.33,176.49,13496.0,176.86,176.91,176.33,176.49,13496.0
2021-06-29 11:50:00,176.47,176.67,176.16,176.61,10317.0,176.47,176.67,176.16,176.61,10317.0
2021-06-29 12:00:00,176.63,176.63,176.34,176.43,4920.0,176.63,176.63,176.34,176.43,4920.0
2021-06-29 12:10:00,176.46,176.69,176.46,176.65,6720.0,176.46,176.69,176.46,176.65,6720.0
2021-06-29 12:20:00,176.63,176.71,176.54,176.7,16345.0,176.63,176.71,176.54,176.7,16345.0
2021-06-29 12:30:00,176.71,177.42,176.66,177.29,17360.0,176.71,177.42,176.66,177.29,17360.0
2021-06-29 12:40:00,177.28,177.89,177.28,177.89,8430.0,177.28,177.89,177.28,177.89,8430.0
2021-06-29 12:50:00,178.0,178.59,177.93,178.34,16730.0,178.0,178.59,177.93,178.34,16730.0
2021-06-29 13:00:00,178.31,178.49,178.19,178.49,6541.0,178.31,178.49,178.19,178.49,6541.0
2021-06-29 13:10:00,178.49,178.73,178.4,178.73,6546.0,178.49,178.73,178.4,178.73,6546.0
2021-06-29 13:20:00,178.8,178.94,178.66,178.9,9984.0,178.8,178.94,178.66,178.9,9984.0
2021-06-29 13:30:00,178.86,178.96,178.78,178.85,8376.0,178.86,178.96,178.78,178.85,8376.0
2021-06-29 13:40:00,178.84,178.85,178.52,178.67,7734.0,178.84,178.85,178.52,178.67,7734.0
2021-06-29 13:50:00,178.68,178.76,178.46,178.54,6947.0,178.68,178.76,178.46,178.54,6947.0
2021-06-29 14:00:00,178.48,178.48,178.25,178.25,6384.0,178.48,178.48,178.25,178.25,6384.0
2021-06-29 14:10:00,178.25,178.48,178.21,178.25,7493.0,178.25,178.48,178.21,178.25,7493.0
2021-06-29 14:20:00,178.26,178.41,178.05,178.17,11325.0,178.26,178.41,178.05,178.17,11325.0
2021-06-29 14:30:00,178.09,178.21,178.0,178.16,8699.0,178.09,178.21,178.0,178.16,8699.0
2021-06-29 14:40:00,178.12,178.15,177.96,178.09,6476.0,178.12,178.15,177.96,178.09,6476.0
2021-06-29 14:50:00,178.14,178.28,177.98,178.06,13572.0,178.14,178.28,177.98,178.06,13572.0
2021-06-29 15:00:00,178.06,178.25,178.05,178.13,5632.0,178.06,178.25,178.05,178.13,5632.0
2021-06-29 15:10:00,178.13,178.14,178.04,178.1,7491.0,178.13,178.14,178.04,178.1,7491.0
2021-06-29 15:20:00,178.08,178.47,178.06,178.39,10473.0,178.08,178.47,178.06,178.39,10473.0
2021-06-29 15:30:00,178.38,178.51,178.34,178.41,12869.0,178.38,178.51,178.34,178.41,12869.0
2021-06-29 15:40:00,178.4,178.4,178.22,178.31,13750.0,178.4,178.4,178.22,178.31,13750.0
2021-06-29 15:50:00,178.36,178.42,178.03,178.05,51906.0,178.36,178.42,178.03,178.05,51906.0
2021-06-30 09:30:00,178.18,178.78,176.53,177.17,22894.0,178.18,178.78,176.53,177.17,22894.0
2021-06-30 09:40:00,177.01,178.24,176.7,178.03,15297.0,177.01,178.24,176.7,178.03,15297.0
2021-06-30 09:50:00,177.9,178.15,177.37,177.7,11751.0,177.9,178.15,177.37,177.7,11751.0
2021-06-30 10:00:00,177.7,177.7,177.11,177.59,9798.0,177.7,177.7,177.11,177.59,9798.0
2021-06-30 10:10:00,177.49,177.69,177.21,177.56,11247.0,177.49,177.69,177.21,177.56,11247.0
2021-06-30 10:20:00,177.41,177.56,177.22,177.36,7136.0,177.41,177.56,177.22,177.36,7136.0
2021-06-30 10:30:00,177.45,177.55,177.21,177.22,10972.0,177.45,177.55,177.21,177.22,10972.0
2021-06-30 10:40:00,177.35,177.78,177.3,177.35,16791.0,177.35,177.78,177.3,177.35,16791.0
2021-06-30 10:50:00,177.39,177.71,177.36,177.51,7400.0,177.39,177.71,177.36,177.51,7400.0
2021-06-30 11:00:00,177.52,177.52,177.2,177.31,7555.0,177.52,177.52,177.2,177.31,7555.0
2021-06-30 11:10:00,177.27,177.45,177.23,177.28,7557.0,177.27,177.45,177.23,177.28,7557.0
2021-06-30 11:20:00,177.27,177.32,177.11,177.21,7900.0,177.27,177.32,177.11,177.21,7900.0
2021-06-30 11:30:00,177.14,177.21,177.0,177.17,5994.0,177.14,177.21,177.0,177.17,5994.0
2021-06-30 11:40:00,177.28,177.33,177.18,177.33,5413.0,177.28,177.33,177.18,177.33,5413.0
2021-06-30 11:50:00,177.37,177.46,177.31,177.44,7062.0,177.37,177.46,177.31,177.44,7062.0
2021-06-30 12:00:00,177.38,177.66,177.35,177.66,19145.0,177.38,177.66,177.35,177.66,19145.0
2021-06-30 12:10:00,177.6,177.8,177.48,177.8,8550.0,177.6,177.8,177.48,177.8,8550.0
2021-06-30 12:20:00,177.74,177.77,177.41,177.42,9172.0,177.74,177.77,177.41,177.42,9172.0
2021-06-30 12:30:00,177.46,177.9,177.38,177.65,29275.0,177.46,177.9,177.38,177.65,29275.0
2021-06-30 12:40:00,177.65,177.95,177.63,177.75,6841.0,177.65,177.95,177.63,177.75,6841.0
2021-06-30 12:50:00,177.72,177.99,177.72,177.96,11490.0,177.72,177.99,177.72,177.96,11490.0
2021-06-30 13:00:00,177.94,178.17,177.87,178.12,12034.0,177.94,178.17,177.87,178.12,12034.0
2021-06-30 13:10:00,178.06,178.46,177.94,178.0,31713.0,178.06,178.46,177.94,178.0,31713.0
2021-06-30 13:20:00,178.0,178.12,177.89,177.96,6247.0,178.0,178.12,177.89,177.96,6247.0
2021-06-30 13:30:00,177.98,178.08,177.85,178.0,8160.0,177.98,178.08,177.85,178.0,8160.0
2021-06-30 13:40:00,177.95,178.01,177.86,177.91,9336.0,177.95,178.01,177.86,177.91,9336.0
2021-06-30 13:50:00,177.88,178.02,177.88,177.89,6862.0,177.88,178.02,177.88,177.89,6862.0
2021-06-30 14:00:00,177.89,177.96,177.56,177.61,26454.0,177.89,177.96,177.56,177.61,26454.0
2021-06-30 14:10:00,177.64,177.66,177.31,177.31,6565.0,177.64,177.66,177.31,177.31,6565.0
2021-06-30 14:20:00,177.31,177.33,177.03,177.15,5785.0,177.31,177.33,177.03,177.15,5785.0
2021-06-30 14:30:00,177.19,177.4,177.06,177.15,12503.0,177.19,177.4,177.06,177.15,12503.0
2021-06-30 14:40:00,177.16,177.16,176.71,176.72,12363.0,177.16,177.16,176.71,176.72,12363.0
2021-06-30 14:50:00,176.72,176.81,176.56,176.56,11019.0,176.72,176.81,176.56,176.56,11019.0
2021-06-30 15:00:00,176.56,176.61,176.42,176.47,10087.0,176.56,176.61,176.42,176.47,10087.0
2021-06-30 15:10:00,176.45,176.55,176.35,176.51,13036.0,176.45,176.55,176.35,176.51,13036.0
2021-06-30 15:20:00,176.45,176.77,176.45,176.72,12447.0,176.45,176.77,176.45,176.72,12447.0
2021-06-30 15:30:00,176.71,176.98,176.56,176.82,11943.0,176.71,176.98,176.56,176.82,11943.0
2021-06-30 15:40:00,176.88,177.18,176.78,176.95,19690.0,176.88,177.18,176.78,176.95,19690.0
2021-06-30 15:50:00,176.95,177.38,176.8,177.02,101913.0,176.95,177.38,176.8,177.02,101913.0
2021-07-01 09:30:00,177.53,178.0,176.61,177.49,23203.0,177.53,178.0,176.61,177.49,23203.0
2021-07-01 09:40:00,177.52,178.16,177.38,177.71,25210.0,177.52,178.16,177.38,177.71,25210.0
2021-07-01 09:50:00,177.71,178.01,177.61,177.83,12490.0,177.71,178.01,177.61,177.83,12490.0
2021-07-01 10:00:00,177.73,178.32,177.68,177.81,18048.0,177.73,178.32,177.68,177.81,18048.0
2021-07-01 10:10:00,177.74,178.06,177.68,177.8,9176.0,177.74,178.06,177.68,177.8,9176.0
2021-07-01 10:20:00,177.68,178.51,177.66,178.43,11787.0,177.68,178.51,177.66,178.43,11787.0
2021-07-01 10:30:00,178.5,178.61,178.05,178.11,9740.0,178.5,178.61,178.05,178.11,9740.0
2021-07-01 10:40:00,178.1,178.11,177.9,177.93,27866.0,178.1,178.11,177.9,177.93,27866.0
2021-07-01 10:50:00,177.9,178.02,177.7,177.95,24093.0,177.9,178.02,177.7,177.95,24093.0
2021-07-01 11:00:00,177.94,178.25,177.89,178.0,8328.0,177.94,178.25,177.89,178.0,8328.0
2021-07-01 11:10:00,177.97,177.97,177.6,177.69,41601.0,177.97,177.97,177.6,177.69,41601.0
2021-07-01 11:20:00,177.71,177.71,177.04,177.26,19920.0,177.71,177.71,177.04,177.26,19920.0
2021-07-01 11:30:00,177.31,177.55,177.31,177.38,8199.0,177.31,177.55,177.31,177.38,8199.0
2021-07-01 11:40:00,177.38,177.63,177.35,177.62,9719.0,177.38,177.63,177.35,177.62,9719.0
2021-07-01 11:50:00,177.59,178.09,177.54,178.08,6812.0,177.59,178.09,177.54,178.08,6812.0
2021-07-01 12:00:00,178.14,178.14,177.72,177.85,14108.0,178.14,178.14,177.72,177.85,14108.0
2021-07-01 12:10:00,177.85,177.91,177.75,177.78,4825.0,177.85,177.91,177.75,177.78,4825.0
2021-07-01 12:20:00,177.76,177.97,177.7,177.89,3325.0,177.76,177.97,177.7,177.89,3325.0
2021-07-01 12:30:00,177.85,177.88,177.76,177.77,4470.0,177.85,177.88,177.76,177.77,4470.0
2021-07-01 12:40:00,177.78,177.85,177.63,177.72,8711.0,177.78,177.85,177.63,177.72,8711.0
2021-07-01 12:50:00,177.75,177.99,177.7,177.88,5628.0,177.75,177.99,177.7,177.88,5628.0
2021-07-01 13:00:00,177.88,178.32,177.85,178.32,6962.0,177.88,178.32,177.85,178.32,6962.0
2021-07-01 13:10:00,178.31,178.44,178.15,178.32,9185.0,178.31,178.44,178.15,178.32,9185.0
2021-07-01 13:20:00,178.36,178.7,178.36,178.51,6364.0,178.36,178.7,178.36,178.51,6364.0
2021-07-01 13:30:00,178.57,179.0,178.57,178.89,5371.0,178.57,179.0,178.57,178.89,5371.0
2021-07-01 13:40:00,178.87,178.88,178.69,178.7,3304.0,178.87,178.88,178.69,178.7,3304.0
2021-07-01 13:50:00,178.7,178.75,178.57,178.7,4360.0,178.7,178.75,178.57,178.7,4360.0
2021-07-01 14:00:00,178.71,179.02,178.71,178.9,3717.0,178.71,179.02,178.71,178.9,3717.0
2021-07-01 14:10:00,178.93,179.81,178.91,179.81,19429.0,178.93,179.81,178.91,179.81,19429.0
2021-07-01 14:20:00,179.84,179.84,179.42,179.56,5030.0,179.84,179.84,179.42,179.56,5030.0
2021-07-01 14:30:00,179.56,179.68,179.32,179.68,8450.0,179.56,179.68,179.32,179.68,8450.0
2021-07-01 14:40:00,179.52,179.56,179.3,179.35,7215.0,179.52,179.56,179.3,179.35,7215.0
2021-07-01 14:50:00,179.39,179.45,179.14,179.25,10967.0,179.39,179.45,179.14,179.25,10967.0
2021-07-01 15:00:00,179.29,179.4,179.21,179.28,3590.0,179.29,179.4,179.21,179.28,3590.0
2021-07-01 15:10:00,179.22,179.22,178.9,178.9,5239.0,179.22,179.22,178.9,178.9,5239.0
2021-07-01 15:20:00,178.86,178.86,178.65,178.7,4996.0,178.86,178.86,178.65,178.7,4996.0
2021-07-01 15:30:00,178.76,178.89,178.71,178.77,7602.0,178.76,178.89,178.71,178.77,7602.0
2021-07-01 15:40:00,178.77,179.1,178.63,178.9,23853.0,178.77,179.1,178.63,178.9,23853.0
2021-07-01 15:50:00,178.88,179.14,178.85,179.06,130613.0,178.88,179.14,178.85,179.06,130613.0
2021-07-02 09:30:00,180.3,180.97,179.81,180.5,24449.0,180.3,180.97,179.81,180.5,24449.0
2021-07-02 09:40:00,180.47,180.47,179.76,179.84,10820.0,180.47,180.47,179.76,179.84,10820.0
2021-07-02 09:50:00,179.8,179.8,178.59,178.59,26565.0,179.8,179.8,178.59,178.59,26565.0
2021-07-02 10:00:00,178.54,178.81,178.24,178.41,5718.0,178.54,178.81,178.24,178.41,5718.0
2021-07-02 10:10:00,178.13,178.27,177.61,177.63,10165.0,178.13,178.27,177.61,177.63,10165.0
2021-07-02 10:20:00,177.7,177.88,177.11,177.24,18377.0,177.7,177.88,177.11,177.24,18377.0
2021-07-02 10:30:00,177.18,177.3,176.77,177.3,11184.0,177.18,177.3,176.77,177.3,11184.0
2021-07-02 10:40:00,177.14,177.15,176.51,176.87,10882.0,177.14,177.15,176.51,176.87,10882.0
2021-07-02 10:50:00,176.84,177.06,176.38,176.38,3930.0,176.84,177.06,176.38,176.38,3930.0
2021-07-02 11:00:00,176.35,176.88,176.35,176.45,8429.0,176.35,176.88,176.35,176.45,8429.0
2021-07-02 11:10:00,176.35,176.61,176.1,176.46,18953.0,176.35,176.61,176.1,176.46,18953.0
2021-07-02 11:20:00,176.45,176.5,176.03,176.1,14263.0,176.45,176.5,176.03,176.1,14263.0
2021-07-02 11:30:00,176.16,176.3,176.1,176.27,8488.0,176.16,176.3,176.1,176.27,8488.0
2021-07-02 11:40:00,176.24,176.6,176.2,176.46,26126.0,176.24,176.6,176.2,176.46,26126.0
2021-07-02 11:50:00,176.46,176.85,176.46,176.53,7246.0,176.46,176.85,176.46,176.53,7246.0
2021-07-02 12:00:00,176.45,176.51,176.33,176.44,4506.0,176.45,176.51,176.33,176.44,4506.0
2021-07-02 12:10:00,176.45,176.72,176.39,176.61,5957.0,176.45,176.72,176.39,176.61,5957.0
2021-07-02 12:20:00,176.61,176.9,176.61,176.79,8111.0,176.61,176.9,176.61,176.79,8111.0
2021-07-02 12:30:00,176.85,177.19,176.85,176.96,6554.0,176.85,177.19,176.85,176.96,6554.0
2021-07-02 12:40:00,176.92,177.08,176.92,176.94,5828.0,176.92,177.08,176.92,176.94,5828.0
2021-07-02 12:50:00,176.96,177.2,176.83,177.14,5160.0,176.96,177.2,176.83,177.14,5160.0
2021-07-02 13:00:00,177.16,177.25,177.03,177.21,7333.0,177.16,177.25,177.03,177.21,7333.0
2021-07-02 13:10:00,177.19,177.24,177.09,177.22,2606.0,177.19,177.24,177.09,177.22,2606.0
2021-07-02 13:20:00,177.22,177.24,177.07,177.22,4907.0,177.22,177.24,177.07,177.22,4907.0
2021-07-02 13:30:00,177.19,177.39,177.07,177.11,5472.0,177.19,177.39,177.07,177.11,5472.0
2021-07-02 13:40:00,177.05,177.25,177.04,177.21,4232.0,177.05,177.25,177.04,177.21,4232.0
2021-07-02 13:50:00,177.17,177.25,177.07,177.19,4137.0,177.17,177.25,177.07,177.19,4137.0
2021-07-02 14:00:00,177.2,177.23,177.07,177.13,5126.0,177.2,177.23,177.07,177.13,5126.0
2021-07-02 14:10:00,177.18,177.25,177.03,177.14,4911.0,177.18,177.25,177.03,177.14,4911.0
2021-07-02 14:20:00,177.14,177.45,177.14,177.37,3532.0,177.14,177.45,177.14,177.37,3532.0
2021-07-02 14:30:00,177.34,177.35,177.21,177.35,4767.0,177.34,177.35,177.21,177.35,4767.0
2021-07-02 14:40:00,177.35,177.4,177.23,177.26,4449.0,177.35,177.4,177.23,177.26,4449.0
2021-07-02 14:50:00,177.26,177.26,177.15,177.16,4097.0,177.26,177.26,177.15,177.16,4097.0
2021-07-02 15:00:00,177.17,177.42,177.13,177.4,5032.0,177.17,177.42,177.13,177.4,5032.0
2021-07-02 15:10:00,177.41,177.47,177.18,177.31,6339.0,177.41,177.47,177.18,177.31,6339.0
2021-07-02 15:20:00,177.31,177.37,177.09,177.32,5971.0,177.31,177.37,177.09,177.32,5971.0
2021-07-02 15:30:00,177.32,177.47,177.22,177.45,10346.0,177.32,177.47,177.22,177.45,10346.0
2021-07-02 15:40:00,177.46,178.0,177.45,177.58,25809.0,177.46,178.0,177.45,177.58,25809.0
2021-07-02 15:50:00,177.58,177.7,177.23,177.3,51038.0,177.58,177.7,177.23,177.3,51038.0
2021-07-06 09:30:00,177.41,177.84,176.36,176.37,28065.0,177.41,177.84,176.36,176.37,28065.0
2021-07-06 09:40:00,176.36,176.4,175.51,175.83,23404.0,176.36,176.4,175.51,175.83,23404.0
2021-07-06 09:50:00,175.53,175.53,174.16,174.27,16046.0,175.53,175.53,174.16,174.27,16046.0
2021-07-06 10:00:00,174.24,174.3,173.18,173.4,33363.0,174.24,174.3,173.18,173.4,33363.0
2021-07-06 10:10:00,173.33,173.75,173.13,173.22,35296.0,173.33,173.75,173.13,173.22,35296.0
2021-07-06 10:20:00,173.27,173.51,172.97,173.06,43407.0,173.27,173.51,172.97,173.06,43407.0
2021-07-06 10:30:00,173.11,173.21,172.75,173.08,28250.0,173.11,173.21,172.75,173.08,28250.0
2021-07-06 10:40:00,173.03,173.04,171.96,171.96,27874.0,173.03,173.04,171.96,171.96,27874.0
2021-07-06 10:50:00,172.04,173.4,172.0,173.11,17785.0,172.04,173.4,172.0,173.11,17785.0
2021-07-06 11:00:00,173.1,174.74,172.78,174.41,28593.0,173.1,174.74,172.78,174.41,28593.0
2021-07-06 11:10:00,174.41,174.41,172.64,172.64,55581.0,174.41,174.41,172.64,172.64,55581.0
2021-07-06 11:20:00,172.79,173.39,172.54,173.34,10745.0,172.79,173.39,172.54,173.34,10745.0
2021-07-06 11:30:00,173.41,173.43,172.96,172.96,7390.0,173.41,173.43,172.96,172.96,7390.0
2021-07-06 11:40:00,172.97,172.98,172.55,172.85,6151.0,172.97,172.98,172.55,172.85,6151.0
2021-07-06 11:50:00,172.91,173.2,172.78,173.0,7343.0,172.91,173.2,172.78,173.0,7343.0
2021-07-06 12:00:00,173.0,173.0,172.2,172.2,8979.0,173.0,173.0,172.2,172.2,8979.0
2021-07-06 12:10:00,172.25,172.25,171.74,171.75,7939.0,172.25,172.25,171.74,171.75,7939.0
2021-07-06 12:20:00,171.72,172.19,171.63,172.16,8244.0,171.72,172.19,171.63,172.16,8244.0
2021-07-06 12:30:00,172.08,172.14,171.76,171.89,8925.0,172.08,172.14,171.76,171.89,8925.0
2021-07-06 12:40:00,171.93,172.13,171.8,171.87,10601.0,171.93,172.13,171.8,171.87,10601.0
2021-07-06 12:50:00,171.87,172.23,171.78,172.16,9973.0,171.87,172.23,171.78,172.16,9973.0
2021-07-06 13:00:00,172.12,172.56,172.09,172.47,4720.0,172.12,172.56,172.09,172.47,4720.0
2021-07-06 13:10:00,172.43,172.65,172.35,172.65,6800.0,172.43,172.65,172.35,172.65,6800.0
2021-07-06 13:20:00,172.85,172.94,172.7,172.9,4670.0,172.85,172.94,172.7,172.9,4670.0
2021-07-06 13:30:00,172.8,172.95,172.65,172.93,7465.0,172.8,172.95,172.65,172.93,7465.0
2021-07-06 13:40:00,172.93,173.3,172.93,173.19,9411.0,172.93,173.3,172.93,173.19,9411.0
2021-07-06 13:50:00,173.23,173.64,173.21,173.6,7119.0,173.23,173.64,173.21,173.6,7119.0
2021-07-06 14:00:00,173.54,173.75,173.47,173.56,7123.0,173.54,173.75,173.47,173.56,7123.0
2021-07-06 14:10:00,173.54,173.87,173.53,173.87,8030.0,173.54,173.87,173.53,173.87,8030.0
2021-07-06 14:20:00,173.8,173.95,173.73,173.87,8382.0,173.8,173.95,173.73,173.87,8382.0
2021-07-06 14:30:00,173.86,174.08,173.69,173.72,22171.0,173.86,174.08,173.69,173.72,22171.0
2021-07-06 14:40:00,173.69,173.89,173.68,173.77,8050.0,173.69,173.89,173.68,173.77,8050.0
2021-07-06 14:50:00,173.77,173.83,173.58,173.68,9071.0,173.77,173.83,173.58,173.68,9071.0
2021-07-06 15:00:00,173.68,173.88,173.63,173.8,6847.0,173.68,173.88,173.63,173.8,6847.0
2021-07-06 15:10:00,173.75,173.94,173.71,173.86,11641.0,173.75,173.94,173.71,173.86,11641.0
2021-07-06 15:20:00,173.84,173.87,173.64,173.81,13534.0,173.84,173.87,173.64,173.81,13534.0
2021-07-06 15:30:00,173.82,173.88,173.54,173.88,16188.0,173.82,173.88,173.54,173.88,16188.0
2021-07-06 15:40:00,173.92,174.09,173.84,173.92,24088.0,173.92,174.09,173.84,173.92,24088.0
2021-07-06 15:50:00,173.95,174.25,173.82,174.06,84846.0,173.95,174.25,173.82,174.06,84846.0
2021-07-07 09:30:00,174.58,174.66,172.68,172.91,27300.0,174.58,174.66,172.68,172.91,27300.0
2021-07-07 09:40:00,172.76,173.29,172.75,173.01,11108.0,172.76,173.29,172.75,173.01,11108.0
2021-07-07 09:50:00,172.94,173.38,172.64,173.38,13930.0,172.94,173.38,172.64,173.38,13930.0
2021-07-07 10:00:00,173.34,173.9,173.21,173.84,15104.0,173.34,173.9,173.21,173.84,15104.0
2021-07-07 10:10:00,173.92,174.3,173.75,174.05,11286.0,173.92,174.3,173.75,174.05,11286.0
2021-07-07 10:20:00,174.14,174.6,173.97,173.97,10501.0,174.14,174.6,173.97,173.97,10501.0
2021-07-07 10:30:00,173.88,173.97,173.05,173.19,10912.0,173.88,173.97,173.05,173.19,10912.0
2021-07-07 10:40:00,173.13,173.39,172.89,173.24,13774.0,173.13,173.39,172.89,173.24,13774.0
2021-07-07 10:50:00,173.08,173.97,172.95,173.79,7736.0,173.08,173.97,172.95,173.79,7736.0
2021-07-07 11:00:00,173.85,173.86,173.42,173.86,17387.0,173.85,173.86,173.42,173.86,17387.0
2021-07-07 11:10:00,173.92,174.25,173.72,174.17,8520.0,173.92,174.25,173.72,174.17,8520.0
2021-07-07 11:20:00,174.23,174.35,173.59,173.75,6052.0,174.23,174.35,173.59,173.75,6052.0
2021-07-07 11:30:00,173.69,173.88,173.47,173.88,5985.0,173.69,173.88,173.47,173.88,5985.0
2021-07-07 11:40:00,173.9,174.8,173.87,174.78,6519.0,173.9,174.8,173.87,174.78,6519.0
2021-07-07 11:50:00,174.7,175.06,174.55,174.69,7317.0,174.7,175.06,174.55,174.69,7317.0
2021-07-07 12:00:00,174.7,174.71,174.31,174.67,10542.0,174.7,174.71,174.31,174.67,10542.0
2021-07-07 12:10:00,174.57,174.65,174.23,174.23,6515.0,174.57,174.65,174.23,174.23,6515.0
2021-07-07 12:20:00,174.19,174.33,173.91,174.01,4747.0,174.19,174.33,173.91,174.01,4747.0
2021-07-07 12:30:00,173.96,174.12,173.92,173.95,4700.0,173.96,174.12,173.92,173.95,4700.0
2021-07-07 12:40:00,174.01,174.21,173.96,174.12,6565.0,174.01,174.21,173.96,174.12,6565.0
2021-07-07 12:50:00,174.08,174.48,174.07,174.32,6304.0,174.08,174.48,174.07,174.32,6304.0
2021-07-07 13:00:00,174.18,174.19,173.95,174.14,2800.0,174.18,174.19,173.95,174.14,2800.0
2021-07-07 13:10:00,174.03,174.04,173.83,173.99,5428.0,174.03,174.04,173.83,173.99,5428.0
2021-07-07 13:20:00,173.94,174.17,173.84,174.13,8066.0,173.94,174.17,173.84,174.13,8066.0
2021-07-07 13:30:00,174.14,174.14,173.75,173.75,5900.0,174.14,174.14,173.75,173.75,5900.0
2021-07-07 13:40:00,173.7,174.01,173.68,174.0,8948.0,173.7,174.01,173.68,174.0,8948.0
2021-07-07 13:50:00,174.03,174.42,174.02,174.11,16786.0,174.03,174.42,174.02,174.11,16786.0
2021-07-07 14:00:00,174.23,174.32,174.0,174.15,13737.0,174.23,174.32,174.0,174.15,13737.0
2021-07-07 14:10:00,174.23,174.29,173.95,174.2,4429.0,174.23,174.29,173.95,174.2,4429.0
2021-07-07 14:20:00,174.14,174.22,173.96,174.22,4742.0,174.14,174.22,173.96,174.22,4742.0
2021-07-07 14:30:00,174.16,174.16,173.67,173.68,6742.0,174.16,174.16,173.67,173.68,6742.0
2021-07-07 14:40:00,173.66,173.77,173.54,173.71,5035.0,173.66,173.77,173.54,173.71,5035.0
2021-07-07 14:50:00,173.72,173.75,173.55,173.62,5700.0,173.72,173.75,173.55,173.62,5700.0
2021-07-07 15:00:00,173.57,173.7,173.52,173.67,5649.0,173.57,173.7,173.52,173.67,5649.0
2021-07-07 15:10:00,173.67,173.67,173.47,173.62,5875.0,173.67,173.67,173.47,173.62,5875.0
2021-07-07 15:20:00,173.63,173.79,173.61,173.79,7589.0,173.63,173.79,173.61,173.79,7589.0
2021-07-07 15:30:00,173.74,174.11,173.67,173.86,12795.0,173.74,174.11,173.67,173.86,12795.0
2021-07-07 15:40:00,173.86,173.91,173.73,173.81,13067.0,173.86,173.91,173.73,173.81,13067.0
2021-07-07 15:50:00,173.85,173.96,173.55,173.64,39103.0,173.85,173.96,173.55,173.64,39103.0
2021-07-08 09:30:00,171.35,171.4,170.2,171.06,34054.0,171.35,171.4,170.2,171.06,34054.0
2021-07-08 09:40:00,171.09,171.83,170.69,170.97,14469.0,171.09,171.83,170.69,170.97,14469.0
2021-07-08 09:50:00,170.83,171.62,170.83,171.62,11603.0,170.83,171.62,170.83,171.62,11603.0
2021-07-08 10:00:00,171.69,171.8,171.2,171.21,8784.0,171.69,171.8,171.2,171.21,8784.0
2021-07-08 10:10:00,171.0,171.6,170.73,170.83,7594.0,171.0,171.6,170.73,170.83,7594.0
2021-07-08 10:20:00,170.75,171.32,170.57,171.32,5791.0,170.75,171.32,170.57,171.32,5791.0
2021-07-08 10:30:00,171.34,171.39,170.53,170.68,9519.0,171.34,171.39,170.53,170.68,9519.0
2021-07-08 10:40:00,170.81,171.39,170.81,171.13,9722.0,170.81,171.39,170.81,171.13,9722.0
2021-07-08 10:50:00,171.11,171.6,171.04,171.07,15768.0,171.11,171.6,171.04,171.07,15768.0
2021-07-08 11:00:00,171.05,171.45,170.92,171.37,7445.0,171.05,171.45,170.92,171.37,7445.0
2021-07-08 11:10:00,171.4,171.58,171.02,171.02,13292.0,171.4,171.58,171.02,171.02,13292.0
2021-07-08 11:20:00,170.93,170.96,170.5,170.86,21148.0,170.93,170.96,170.5,170.86,21148.0
2021-07-08 11:30:00,170.87,171.31,170.56,171.3,10939.0,170.87,171.31,170.56,171.3,10939.0
2021-07-08 11:40:00,171.25,171.67,171.12,171.67,22311.0,171.25,171.67,171.12,171.67,22311.0
2021-07-08 11:50:00,171.7,171.74,171.13,171.3,10657.0,171.7,171.74,171.13,171.3,10657.0
2021-07-08 12:00:00,171.48,171.59,171.35,171.35,4202.0,171.48,171.59,171.35,171.35,4202.0
2021-07-08 12:10:00,171.4,171.4,170.6,170.61,12177.0,171.4,171.4,170.6,170.61,12177.0
2021-07-08 12:20:00,170.57,170.81,170.46,170.78,8528.0,170.57,170.81,170.46,170.78,8528.0
2021-07-08 12:30:00,170.75,171.04,170.65,171.04,4602.0,170.75,171.04,170.65,171.04,4602.0
2021-07-08 12:40:00,171.01,171.17,170.97,171.13,3602.0,171.01,171.17,170.97,171.13,3602.0
2021-07-08 12:50:00,171.13,171.17,170.57,170.58,11165.0,171.13,171.17,170.57,170.58,11165.0
2021-07-08 13:00:00,170.58,171.08,170.56,170.87,9174.0,170.58,171.08,170.56,170.87,9174.0
2021-07-08 13:10:00,170.92,171.01,170.82,170.92,5222.0,170.92,171.01,170.82,170.92,5222.0
2021-07-08 13:20:00,170.91,171.14,170.87,171.1,11029.0,170.91,171.14,170.87,171.1,11029.0
2021-07-08 13:30:00,171.1,171.3,171.05,171.06,10447.0,171.1,171.3,171.05,171.06,10447.0
2021-07-08 13:40:00,171.08,171.08,170.69,170.92,14033.0,171.08,171.08,170.69,170.92,14033.0
2021-07-08 13:50:00,170.89,171.06,170.77,171.06,4267.0,170.89,171.06,170.77,171.06,4267.0
2021-07-08 14:00:00,171.01,171.11,170.78,170.78,3769.0,171.01,171.11,170.78,170.78,3769.0
2021-07-08 14:10:00,170.82,170.82,170.49,170.49,7085.0,170.82,170.82,170.49,170.49,7085.0
2021-07-08 14:20:00,170.34,170.42,170.3,170.4,4585.0,170.34,170.42,170.3,170.4,4585.0
2021-07-08 14:30:00,170.42,170.53,170.33,170.45,3403.0,170.42,170.53,170.33,170.45,3403.0
2021-07-08 14:40:00,170.45,170.59,170.13,170.18,12662.0,170.45,170.59,170.13,170.18,12662.0
2021-07-08 14:50:00,170.22,170.55,170.22,170.45,3832.0,170.22,170.55,170.22,170.45,3832.0
2021-07-08 15:00:00,170.45,170.68,170.45,170.53,7542.0,170.45,170.68,170.45,170.53,7542.0
2021-07-08 15:10:00,170.59,170.62,170.2,170.21,7035.0,170.59,170.62,170.2,170.21,7035.0
2021-07-08 15:20:00,170.23,170.41,170.19,170.3,5786.0,170.23,170.41,170.19,170.3,5786.0
2021-07-08 15:30:00,170.3,170.46,170.1,170.39,12995.0,170.3,170.46,170.1,170.39,12995.0
2021-07-08 15:40:00,170.37,170.38,170.1,170.13,19334.0,170.37,170.38,170.1,170.13,19334.0
2021-07-08 15:50:00,170.15,170.75,170.08,170.67,119221.0,170.15,170.75,170.08,170.67,119221.0
2021-07-09 09:30:00,170.67,171.17,169.18,169.56,31449.0,170.67,171.17,169.18,169.56,31449.0
2021-07-09 09:40:00,169.5,170.21,169.5,170.0,12628.0,169.5,170.21,169.5,170.0,12628.0
2021-07-09 09:50:00,170.01,170.01,169.61,169.78,14374.0,170.01,170.01,169.61,169.78,14374.0
2021-07-09 10:00:00,169.86,170.36,169.71,170.06,9759.0,169.86,170.36,169.71,170.06,9759.0
2021-07-09 10:10:00,170.18,170.19,169.5,169.61,10930.0,170.18,170.19,169.5,169.61,10930.0
2021-07-09 10:20:00,169.61,169.97,169.57,169.89,6937.0,169.61,169.97,169.57,169.89,6937.0
2021-07-09 10:30:00,169.95,170.1,169.58,169.84,7822.0,169.95,170.1,169.58,169.84,7822.0
2021-07-09 10:40:00,169.86,170.07,169.78,170.07,9567.0,169.86,170.07,169.78,170.07,9567.0
2021-07-09 10:50:00,170.16,170.68,170.14,170.31,18670.0,170.16,170.68,170.14,170.31,18670.0
2021-07-09 11:00:00,170.33,170.51,170.13,170.36,7829.0,170.33,170.51,170.13,170.36,7829.0
2021-07-09 11:10:00,170.47,170.47,170.13,170.3,16025.0,170.47,170.47,170.13,170.3,16025.0
2021-07-09 11:20:00,170.3,170.52,170.22,170.28,7560.0,170.3,170.52,170.22,170.28,7560.0
2021-07-09 11:30:00,170.22,170.4,170.15,170.32,7026.0,170.22,170.4,170.15,170.32,7026.0
2021-07-09 11:40:00,170.31,170.43,170.26,170.43,8297.0,170.31,170.43,170.26,170.43,8297.0
2021-07-09 11:50:00,170.41,170.84,170.39,170.66,8005.0,170.41,170.84,170.39,170.66,8005.0
2021-07-09 12:00:00,170.63,170.74,170.58,170.67,3479.0,170.63,170.74,170.58,170.67,3479.0
2021-07-09 12:10:00,170.67,170.68,170.52,170.53,5287.0,170.67,170.68,170.52,170.53,5287.0
2021-07-09 12:20:00,170.53,170.57,170.45,170.55,4630.0,170.53,170.57,170.45,170.55,4630.0
2021-07-09 12:30:00,170.4,170.4,170.22,170.31,7711.0,170.4,170.4,170.22,170.31,7711.0
2021-07-09 12:40:00,170.31,170.72,170.3,170.69,9742.0,170.31,170.72,170.3,170.69,9742.0
2021-07-09 12:50:00,170.72,170.72,170.44,170.52,7695.0,170.72,170.72,170.44,170.52,7695.0
2021-07-09 13:00:00,170.49,170.56,170.19,170.23,6279.0,170.49,170.56,170.19,170.23,6279.0
2021-07-09 13:10:00,170.24,170.29,170.17,170.21,8793.0,170.24,170.29,170.17,170.21,8793.0
2021-07-09 13:20:00,170.25,170.4,170.18,170.4,10180.0,170.25,170.4,170.18,170.4,10180.0
2021-07-09 13:30:00,170.4,171.09,170.4,171.0,13076.0,170.4,171.09,170.4,171.0,13076.0
2021-07-09 13:40:00,170.93,170.93,170.41,170.42,7878.0,170.93,170.93,170.41,170.42,7878.0
2021-07-09 13:50:00,170.42,170.49,170.29,170.36,9543.0,170.42,170.49,170.29,170.36,9543.0
2021-07-09 14:00:00,170.4,170.42,170.25,170.3,9221.0,170.4,170.42,170.25,170.3,9221.0
2021-07-09 14:10:00,170.3,170.47,170.27,170.47,8052.0,170.3,170.47,170.27,170.47,8052.0
2021-07-09 14:20:00,170.47,170.47,170.12,170.13,14076.0,170.47,170.47,170.12,170.13,14076.0
2021-07-09 14:30:00,170.15,170.33,170.14,170.22,10805.0,170.15,170.33,170.14,170.22,10805.0
2021-07-09 14:40:00,170.22,170.35,170.19,170.27,8882.0,170.22,170.35,170.19,170.27,8882.0
2021-07-09 14:50:00,170.22,170.4,170.21,170.28,10808.0,170.22,170.4,170.21,170.28,10808.0
2021-07-09 15:00:00,170.29,170.51,170.25,170.4,7872.0,170.29,170.51,170.25,170.4,7872.0
2021-07-09 15:10:00,170.37,170.58,170.34,170.47,8439.0,170.37,170.58,170.34,170.47,8439.0
2021-07-09 15:20:00,170.45,170.6,170.39,170.5,11152.0,170.45,170.6,170.39,170.5,11152.0
2021-07-09 15:30:00,170.52,170.6,170.36,170.53,16432.0,170.52,170.6,170.36,170.53,16432.0
2021-07-09 15:40:00,170.5,170.5,170.09,170.13,43424.0,170.5,170.5,170.09,170.13,43424.0
2021-07-09 15:50:00,170.14,170.5,169.98,170.38,85058.0,170.14,170.5,169.98,170.38,85058.0
2021-07-12 09:30:00,172.16,173.05,171.48,172.6,34757.0,172.16,173.05,171.48,172.6,34757.0
2021-07-12 09:40:00,172.5,173.48,172.29,173.09,22372.0,172.5,173.48,172.29,173.09,22372.0
2021-07-12 09:50:00,172.96,173.24,171.8,171.99,45417.0,172.96,173.24,171.8,171.99,45417.0
2021-07-12 10:00:00,172.2,172.72,171.8,172.72,20290.0,172.2,172.72,171.8,172.72,20290.0
2021-07-12 10:10:00,172.51,173.26,172.43,173.09,15819.0,172.51,173.26,172.43,173.09,15819.0
2021-07-12 10:20:00,173.07,173.29,172.42,172.89,12852.0,173.07,173.29,172.42,172.89,12852.0
2021-07-12 10:30:00,172.84,173.15,172.57,172.68,19348.0,172.84,173.15,172.57,172.68,19348.0
2021-07-12 10:40:00,172.77,173.0,172.42,172.51,8419.0,172.77,173.0,172.42,172.51,8419.0
2021-07-12 10:50:00,172.55,172.77,172.38,172.58,6206.0,172.55,172.77,172.38,172.58,6206.0
2021-07-12 11:00:00,172.61,172.86,172.54,172.75,2800.0,172.61,172.86,172.54,172.75,2800.0
2021-07-12 11:10:00,172.76,172.77,172.35,172.47,10658.0,172.76,172.77,172.35,172.47,10658.0
2021-07-12 11:20:00,172.47,172.47,171.94,172.19,15780.0,172.47,172.47,171.94,172.19,15780.0
2021-07-12 11:30:00,172.28,172.52,172.12,172.13,7227.0,172.28,172.52,172.12,172.13,7227.0
2021-07-12 11:40:00,172.13,172.53,172.05,172.48,7612.0,172.13,172.53,172.05,172.48,7612.0
2021-07-12 11:50:00,172.53,172.53,172.19,172.32,7026.0,172.53,172.53,172.19,172.32,7026.0
2021-07-12 12:00:00,172.22,172.32,172.04,172.09,4939.0,172.22,172.32,172.04,172.09,4939.0
2021-07-12 12:10:00,172.07,172.19,171.98,172.09,5678.0,172.07,172.19,171.98,172.09,5678.0
2021-07-12 12:20:00,172.1,172.12,171.98,172.0,2185.0,172.1,172.12,171.98,172.0,2185.0
2021-07-12 12:30:00,172.02,172.13,172.0,172.06,5149.0,172.02,172.13,172.0,172.06,5149.0
2021-07-12 12:40:00,172.03,172.32,171.95,172.3,5801.0,172.03,172.32,171.95,172.3,5801.0
2021-07-12 12:50:00,172.3,172.38,172.12,172.25,6261.0,172.3,172.38,172.12,172.25,6261.0
2021-07-12 13:00:00,172.18,172.21,171.94,172.01,7609.0,172.18,172.21,171.94,172.01,7609.0
2021-07-12 13:10:00,172.06,172.22,171.97,172.18,5925.0,172.06,172.22,171.97,172.18,5925.0
2021-07-12 13:20:00,172.22,172.26,172.07,172.08,4230.0,172.22,172.26,172.07,172.08,4230.0
2021-07-12 13:30:00,172.19,172.36,172.05,172.07,8225.0,172.19,172.36,172.05,172.07,8225.0
2021-07-12 13:40:00,172.05,172.21,171.75,171.75,4755.0,172.05,172.21,171.75,171.75,4755.0
2021-07-12 13:50:00,171.77,171.84,171.5,171.79,11017.0,171.77,171.84,171.5,171.79,11017.0
2021-07-12 14:00:00,171.92,171.98,171.83,171.94,3525.0,171.92,171.98,171.83,171.94,3525.0
2021-07-12 14:10:00,171.88,172.13,171.83,172.13,4408.0,171.88,172.13,171.83,172.13,4408.0
2021-07-12 14:20:00,172.06,172.16,171.93,172.04,5600.0,172.06,172.16,171.93,172.04,5600.0
2021-07-12 14:30:00,172.11,172.15,172.05,172.05,2900.0,172.11,172.15,172.05,172.05,2900.0
2021-07-12 14:40:00,172.09,172.4,172.09,172.16,7832.0,172.09,172.4,172.09,172.16,7832.0
2021-07-12 14:50:00,172.14,172.22,172.08,172.18,6308.0,172.14,172.22,172.08,172.18,6308.0
2021-07-12 15:00:00,172.22,172.4,172.11,172.2,28377.0,172.22,172.4,172.11,172.2,28377.0
2021-07-12 15:10:00,172.23,172.4,172.07,172.33,7412.0,172.23,172.4,172.07,172.33,7412.0
2021-07-12 15:20:00,172.29,172.4,172.21,172.24,8351.0,172.29,172.4,172.21,172.24,8351.0
2021-07-12 15:30:00,172.27,172.35,172.2,172.28,7857.0,172.27,172.35,172.2,172.28,7857.0
2021-07-12 15:40:00,172.29,172.29,172.11,172.22,17141.0,172.29,172.29,172.11,172.22,17141.0
2021-07-12 15:50:00,172.21,172.29,172.05,172.11,52465.0,172.21,172.29,172.05,172.11,52465.0
2021-07-13 09:30:00,172.58,173.49,172.08,173.25,48132.0,172.58,173.49,172.08,173.25,48132.0
2021-07-13 09:40:00,173.33,173.76,172.22,172.87,49353.0,173.33,173.76,172.22,172.87,49353.0
2021-07-13 09:50:00,172.84,173.79,172.79,173.61,36475.0,172.84,173.79,172.79,173.61,36475.0
2021-07-13 10:00:00,173.72,174.1,173.71,173.93,8741.0,173.72,174.1,173.71,173.93,8741.0
2021-07-13 10:10:00,174.01,174.69,174.01,174.34,12524.0,174.01,174.69,174.01,174.34,12524.0
2021-07-13 10:20:00,174.38,174.92,174.1,174.72,12661.0,174.38,174.92,174.1,174.72,12661.0
2021-07-13 10:30:00,174.7,174.8,174.6,174.78,10919.0,174.7,174.8,174.6,174.78,10919.0
2021-07-13 10:40:00,174.76,174.77,174.25,174.57,9412.0,174.76,174.77,174.25,174.57,9412.0
2021-07-13 10:50:00,174.48,174.48,173.68,173.68,3376.0,174.48,174.48,173.68,173.68,3376.0
2021-07-13 11:00:00,173.68,174.18,173.68,173.96,13721.0,173.68,174.18,173.68,173.96,13721.0
2021-07-13 11:10:00,173.96,174.43,173.82,174.35,7158.0,173.96,174.43,173.82,174.35,7158.0
2021-07-13 11:20:00,174.28,174.64,174.17,174.17,6585.0,174.28,174.64,174.17,174.17,6585.0
2021-07-13 11:30:00,174.13,174.41,173.81,174.41,12551.0,174.13,174.41,173.81,174.41,12551.0
2021-07-13 11:40:00,174.36,174.46,174.17,174.37,5189.0,174.36,174.46,174.17,174.37,5189.0
2021-07-13 11:50:00,174.38,174.4,174.07,174.28,7157.0,174.38,174.4,174.07,174.28,7157.0
2021-07-13 12:00:00,174.17,174.5,174.17,174.31,27224.0,174.17,174.5,174.17,174.31,27224.0
2021-07-13 12:10:00,174.33,174.58,174.2,174.5,15966.0,174.33,174.58,174.2,174.5,15966.0
2021-07-13 12:20:00,174.42,174.8,174.39,174.72,12377.0,174.42,174.8,174.39,174.72,12377.0
2021-07-13 12:30:00,174.66,175.25,174.66,175.09,19138.0,174.66,175.25,174.66,175.09,19138.0
2021-07-13 12:40:00,175.06,175.21,174.79,175.09,29341.0,175.06,175.21,174.79,175.09,29341.0
2021-07-13 12:50:00,175.04,175.24,175.0,175.07,16567.0,175.04,175.24,175.0,175.07,16567.0
2021-07-13 13:00:00,174.95,174.95,174.5,174.64,6440.0,174.95,174.95,174.5,174.64,6440.0
2021-07-13 13:10:00,174.62,174.79,174.36,174.39,17406.0,174.62,174.79,174.36,174.39,17406.0
2021-07-13 13:20:00,174.34,174.58,173.52,173.81,14580.0,174.34,174.58,173.52,173.81,14580.0
2021-07-13 13:30:00,173.61,173.73,173.25,173.25,3000.0,173.61,173.73,173.25,173.25,3000.0
2021-07-13 13:40:00,173.27,173.53,173.19,173.31,6158.0,173.27,173.53,173.19,173.31,6158.0
2021-07-13 13:50:00,173.15,173.47,172.85,173.47,18243.0,173.15,173.47,172.85,173.47,18243.0
2021-07-13 14:00:00,173.36,173.55,173.14,173.34,67051.0,173.36,173.55,173.14,173.34,67051.0
2021-07-13 14:10:00,173.41,173.8,173.41,173.78,14416.0,173.41,173.8,173.41,173.78,14416.0
2021-07-13 14:20:00,173.71,174.14,173.69,173.92,7404.0,173.71,174.14,173.69,173.92,7404.0
2021-07-13 14:30:00,173.96,174.27,173.87,173.87,8487.0,173.96,174.27,173.87,173.87,8487.0
2021-07-13 14:40:00,173.97,174.0,173.6,173.74,5989.0,173.97,174.0,173.6,173.74,5989.0
2021-07-13 14:50:00,173.69,174.05,173.62,174.03,15693.0,173.69,174.05,173.62,174.03,15693.0
2021-07-13 15:00:00,173.97,174.16,173.91,174.0,9142.0,173.97,174.16,173.91,174.0,9142.0
2021-07-13 15:10:00,174.05,174.21,173.97,174.02,9462.0,174.05,174.21,173.97,174.02,9462.0
2021-07-13 15:20:00,173.98,174.27,173.94,174.25,9039.0,173.98,174.27,173.94,174.25,9039.0
2021-07-13 15:30:00,174.3,174.3,173.74,174.23,23205.0,174.3,174.3,173.74,174.23,23205.0
2021-07-13 15:40:00,174.25,174.33,174.05,174.16,22545.0,174.25,174.33,174.05,174.16,22545.0
2021-07-13 15:50:00,174.18,174.26,173.18,173.56,127830.0,174.18,174.26,173.18,173.56,127830.0
2021-07-14 09:30:00,173.87,174.56,172.75,172.75,14206.0,173.87,174.56,172.75,172.75,14206.0
2021-07-14 09:40:00,172.66,173.13,172.22,172.38,15372.0,172.66,173.13,172.22,172.38,15372.0
2021-07-14 09:50:00,172.47,172.66,172.34,172.41,8515.0,172.47,172.66,172.34,172.41,8515.0
2021-07-14 10:00:00,172.48,173.53,172.47,173.29,8553.0,172.48,173.53,172.47,173.29,8553.0
2021-07-14 10:10:00,173.27,173.61,173.05,173.53,8264.0,173.27,173.61,173.05,173.53,8264.0
2021-07-14 10:20:00,173.63,173.63,173.19,173.29,3809.0,173.63,173.63,173.19,173.29,3809.0
2021-07-14 10:30:00,173.36,173.73,173.19,173.68,4838.0,173.36,173.73,173.19,173.68,4838.0
2021-07-14 10:40:00,173.75,173.95,173.65,173.87,5833.0,173.75,173.95,173.65,173.87,5833.0
2021-07-14 10:50:00,173.93,174.06,173.77,174.06,7912.0,173.93,174.06,173.77,174.06,7912.0
2021-07-14 11:00:00,174.08,174.1,173.34,173.38,5775.0,174.08,174.1,173.34,173.38,5775.0
2021-07-14 11:10:00,173.33,173.33,172.93,173.31,10511.0,173.33,173.33,172.93,173.31,10511.0
2021-07-14 11:20:00,173.25,173.28,172.75,172.75,7178.0,173.25,173.28,172.75,172.75,7178.0
2021-07-14 11:30:00,172.71,172.77,172.33,172.47,7001.0,172.71,172.77,172.33,172.47,7001.0
2021-07-14 11:40:00,172.45,172.45,171.47,171.57,16137.0,172.45,172.45,171.47,171.57,16137.0
2021-07-14 11:50:00,171.7,171.7,171.01,171.28,9725.0,171.7,171.7,171.01,171.28,9725.0
2021-07-14 12:00:00,171.29,171.43,170.91,170.91,15516.0,171.29,171.43,170.91,170.91,15516.0
2021-07-14 12:10:00,170.98,171.48,170.98,171.35,13143.0,170.98,171.48,170.98,171.35,13143.0
2021-07-14 12:20:00,171.42,171.42,170.74,170.77,6091.0,171.42,171.42,170.74,170.77,6091.0
2021-07-14 12:30:00,170.86,171.03,170.45,170.45,6119.0,170.86,171.03,170.45,170.45,6119.0
2021-07-14 12:40:00,170.46,170.86,170.29,170.49,24365.0,170.46,170.86,170.29,170.49,24365.0
2021-07-14 12:50:00,170.49,170.49,170.17,170.18,6885.0,170.49,170.49,170.17,170.18,6885.0
2021-07-14 13:00:00,170.17,170.53,170.02,170.53,15512.0,170.17,170.53,170.02,170.53,15512.0
2021-07-14 13:10:00,170.45,170.6,170.33,170.6,5322.0,170.45,170.6,170.33,170.6,5322.0
2021-07-14 13:20:00,170.69,171.12,170.69,171.09,7306.0,170.69,171.12,170.69,171.09,7306.0
2021-07-14 13:30:00,171.08,171.41,171.08,171.41,2950.0,171.08,171.41,171.08,171.41,2950.0
2021-07-14 13:40:00,171.27,171.5,171.26,171.26,3031.0,171.27,171.5,171.26,171.26,3031.0
2021-07-14 13:50:00,171.14,171.23,170.97,171.0,5564.0,171.14,171.23,170.97,171.0,5564.0
2021-07-14 14:00:00,170.99,171.1,170.99,171.03,1106.0,170.99,171.1,170.99,171.03,1106.0
2021-07-14 14:10:00,171.03,171.5,170.9,171.37,4127.0,171.03,171.5,170.9,171.37,4127.0
2021-07-14 14:20:00,171.38,171.59,171.38,171.53,5023.0,171.38,171.59,171.38,171.53,5023.0
2021-07-14 14:30:00,171.59,171.94,171.59,171.71,18450.0,171.59,171.94,171.59,171.71,18450.0
2021-07-14 14:40:00,171.81,171.95,171.52,171.59,10315.0,171.81,171.95,171.52,171.59,10315.0
2021-07-14 14:50:00,171.64,171.64,171.38,171.53,4618.0,171.64,171.64,171.38,171.53,4618.0
2021-07-14 15:00:00,171.51,171.91,171.49,171.91,7864.0,171.51,171.91,171.49,171.91,7864.0
2021-07-14 15:10:00,171.85,171.99,171.66,171.94,13755.0,171.85,171.99,171.66,171.94,13755.0
2021-07-14 15:20:00,171.91,172.21,171.9,172.03,15994.0,171.91,172.21,171.9,172.03,15994.0
2021-07-14 15:30:00,171.89,172.28,171.89,172.04,7320.0,171.89,172.28,171.89,172.04,7320.0
2021-07-14 15:40:00,171.79,172.14,171.79,171.96,12876.0,171.79,172.14,171.79,171.96,12876.0
2021-07-14 15:50:00,171.75,171.89,171.46,171.87,32418.0,171.75,171.89,171.46,171.87,32418.0
2021-07-15 09:30:00,171.66,171.72,170.18,170.18,38982.0,171.66,171.72,170.18,170.18,38982.0
2021-07-15 09:40:00,170.35,170.84,170.04,170.76,28347.0,170.35,170.84,170.04,170.76,28347.0
2021-07-15 09:50:00,171.06,171.14,170.55,170.72,9544.0,171.06,171.14,170.55,170.72,9544.0
2021-07-15 10:00:00,170.83,170.83,170.33,170.41,12373.0,170.83,170.83,170.33,170.41,12373.0
2021-07-15 10:10:00,170.41,170.45,169.51,169.51,18562.0,170.41,170.45,169.51,169.51,18562.0
2021-07-15 10:20:00,169.59,169.74,168.9,169.03,14144.0,169.59,169.74,168.9,169.03,14144.0
2021-07-15 10:30:00,168.96,169.14,168.83,169.0,18429.0,168.96,169.14,168.83,169.0,18429.0
2021-07-15 10:40:00,168.96,168.96,167.66,167.66,20332.0,168.96,168.96,167.66,167.66,20332.0
2021-07-15 10:50:00,167.83,168.11,167.29,167.29,28872.0,167.83,168.11,167.29,167.29,28872.0
2021-07-15 11:00:00,167.44,168.05,167.06,167.97,32602.0,167.44,168.05,167.06,167.97,32602.0
2021-07-15 11:10:00,167.94,168.61,167.76,167.82,9573.0,167.94,168.61,167.76,167.82,9573.0
2021-07-15 11:20:00,167.88,168.09,167.65,167.77,11033.0,167.88,168.09,167.65,167.77,11033.0
2021-07-15 11:30:00,167.86,168.28,167.76,168.13,13355.0,167.86,168.28,167.76,168.13,13355.0
2021-07-15 11:40:00,168.1,168.34,167.86,167.89,11343.0,168.1,168.34,167.86,167.89,11343.0
2021-07-15 11:50:00,167.88,168.03,167.51,167.51,8614.0,167.88,168.03,167.51,167.51,8614.0
2021-07-15 12:00:00,167.51,167.51,167.14,167.23,9514.0,167.51,167.51,167.14,167.23,9514.0
2021-07-15 12:10:00,167.23,167.38,167.07,167.25,11299.0,167.23,167.38,167.07,167.25,11299.0
2021-07-15 12:20:00,167.23,167.56,167.19,167.56,8631.0,167.23,167.56,167.19,167.56,8631.0
2021-07-15 12:30:00,167.57,167.79,167.47,167.7,19361.0,167.57,167.79,167.47,167.7,19361.0
2021-07-15 12:40:00,167.74,168.25,167.74,168.02,6935.0,167.74,168.25,167.74,168.02,6935.0
2021-07-15 12:50:00,168.04,168.28,168.04,168.1,6577.0,168.04,168.28,168.04,168.1,6577.0
2021-07-15 13:00:00,168.11,168.19,167.95,168.12,10815.0,168.11,168.19,167.95,168.12,10815.0
2021-07-15 13:10:00,168.1,168.1,167.75,167.8,5229.0,168.1,168.1,167.75,167.8,5229.0
2021-07-15 13:20:00,167.81,168.07,167.78,168.07,6992.0,167.81,168.07,167.78,168.07,6992.0
2021-07-15 13:30:00,168.07,168.07,167.77,167.87,5429.0,168.07,168.07,167.77,167.87,5429.0
2021-07-15 13:40:00,167.75,167.91,167.7,167.91,6976.0,167.75,167.91,167.7,167.91,6976.0
2021-07-15 13:50:00,167.79,167.95,167.63,167.92,10227.0,167.79,167.95,167.63,167.92,10227.0
2021-07-15 14:00:00,167.85,168.06,167.81,167.87,13749.0,167.85,168.06,167.81,167.87,13749.0
2021-07-15 14:10:00,167.86,168.01,167.81,168.0,3732.0,167.86,168.01,167.81,168.0,3732.0
2021-07-15 14:20:00,168.02,168.1,167.9,167.91,9008.0,168.02,168.1,167.9,167.91,9008.0
2021-07-15 14:30:00,167.91,167.96,167.65,167.65,10185.0,167.91,167.96,167.65,167.65,10185.0
2021-07-15 14:40:00,167.65,167.86,167.61,167.85,5591.0,167.65,167.86,167.61,167.85,5591.0
2021-07-15 14:50:00,167.92,168.38,167.92,168.25,4652.0,167.92,168.38,167.92,168.25,4652.0
2021-07-15 15:00:00,168.34,168.4,168.04,168.08,4945.0,168.34,168.4,168.04,168.08,4945.0
2021-07-15 15:10:00,168.08,168.1,167.89,167.93,5807.0,168.08,168.1,167.89,167.93,5807.0
2021-07-15 15:20:00,167.97,168.2,167.91,168.11,9076.0,167.97,168.2,167.91,168.11,9076.0
2021-07-15 15:30:00,168.13,168.29,168.02,168.02,17668.0,168.13,168.29,168.02,168.02,17668.0
2021-07-15 15:40:00,168.04,168.12,167.78,167.98,28919.0,168.04,168.12,167.78,167.98,28919.0
2021-07-15 15:50:00,167.96,168.31,167.96,168.22,79871.0,167.96,168.31,167.96,168.22,79871.0
2021-07-16 09:30:00,168.09,169.89,168.09,169.45,29623.0,168.09,169.89,168.09,169.45,29623.0
2021-07-16 09:40:00,169.61,170.0,169.35,169.44,12080.0,169.61,170.0,169.35,169.44,12080.0
2021-07-16 09:50:00,169.44,170.16,169.39,169.96,11633.0,169.44,170.16,169.39,169.96,11633.0
2021-07-16 10:00:00,169.94,170.07,169.41,169.64,12287.0,169.94,170.07,169.41,169.64,12287.0
2021-07-16 10:10:00,169.5,169.78,169.41,169.63,7205.0,169.5,169.78,169.41,169.63,7205.0
2021-07-16 10:20:00,169.63,169.63,169.0,169.44,15714.0,169.63,169.63,169.0,169.44,15714.0
2021-07-16 10:30:00,169.4,170.21,169.33,170.15,10140.0,169.4,170.21,169.33,170.15,10140.0
2021-07-16 10:40:00,170.21,170.23,169.79,170.13,9469.0,170.21,170.23,169.79,170.13,9469.0
2021-07-16 10:50:00,170.12,170.12,169.61,169.61,4192.0,170.12,170.12,169.61,169.61,4192.0
2021-07-16 11:00:00,169.63,169.66,169.35,169.4,11099.0,169.63,169.66,169.35,169.4,11099.0
2021-07-16 11:10:00,169.34,169.55,169.31,169.54,11529.0,169.34,169.55,169.31,169.54,11529.0
2021-07-16 11:20:00,169.56,169.85,169.5,169.5,31852.0,169.56,169.85,169.5,169.5,31852.0
2021-07-16 11:30:00,169.45,169.81,169.41,169.68,17861.0,169.45,169.81,169.41,169.68,17861.0
2021-07-16 11:40:00,169.68,169.94,169.54,169.92,16743.0,169.68,169.94,169.54,169.92,16743.0
2021-07-16 11:50:00,169.88,169.92,169.48,169.5,15153.0,169.88,169.92,169.48,169.5,15153.0
2021-07-16 12:00:00,169.53,169.72,169.52,169.71,3514.0,169.53,169.72,169.52,169.71,3514.0
2021-07-16 12:10:00,169.72,169.83,169.61,169.83,3362.0,169.72,169.83,169.61,169.83,3362.0
2021-07-16 12:20:00,169.84,169.96,169.78,169.91,3663.0,169.84,169.96,169.78,169.91,3663.0
2021-07-16 12:30:00,169.93,170.11,169.86,170.0,7560.0,169.93,170.11,169.86,170.0,7560.0
2021-07-16 12:40:00,170.02,170.2,169.92,170.18,6890.0,170.02,170.2,169.92,170.18,6890.0
2021-07-16 12:50:00,170.15,170.45,170.13,170.33,8929.0,170.15,170.45,170.13,170.33,8929.0
2021-07-16 13:00:00,170.3,170.8,170.23,170.68,5282.0,170.3,170.8,170.23,170.68,5282.0
2021-07-16 13:10:00,170.67,170.71,170.22,170.38,7442.0,170.67,170.71,170.22,170.38,7442.0
2021-07-16 13:20:00,170.32,170.61,170.08,170.6,9517.0,170.32,170.61,170.08,170.6,9517.0
2021-07-16 13:30:00,170.54,170.69,170.21,170.36,8035.0,170.54,170.69,170.21,170.36,8035.0
2021-07-16 13:40:00,170.27,170.58,170.24,170.51,8799.0,170.27,170.58,170.24,170.51,8799.0
2021-07-16 13:50:00,170.44,170.56,170.28,170.36,13186.0,170.44,170.56,170.28,170.36,13186.0
2021-07-16 14:00:00,170.33,170.5,170.19,170.48,7942.0,170.33,170.5,170.19,170.48,7942.0
2021-07-16 14:10:00,170.44,170.64,170.41,170.59,17980.0,170.44,170.64,170.41,170.59,17980.0
2021-07-16 14:20:00,170.55,170.68,170.52,170.52,7995.0,170.55,170.68,170.52,170.52,7995.0
2021-07-16 14:30:00,170.48,170.6,170.26,170.5,4858.0,170.48,170.6,170.26,170.5,4858.0
2021-07-16 14:40:00,170.48,170.66,170.32,170.33,7002.0,170.48,170.66,170.32,170.33,7002.0
2021-07-16 14:50:00,170.37,170.58,170.36,170.43,5835.0,170.37,170.58,170.36,170.43,5835.0
2021-07-16 15:00:00,170.45,170.5,170.18,170.32,6968.0,170.45,170.5,170.18,170.32,6968.0
2021-07-16 15:10:00,170.27,170.47,170.21,170.46,5700.0,170.27,170.47,170.21,170.46,5700.0
2021-07-16 15:20:00,170.49,170.61,170.34,170.47,11362.0,170.49,170.61,170.34,170.47,11362.0
2021-07-16 15:30:00,170.47,170.47,170.09,170.26,21738.0,170.47,170.47,170.09,170.26,21738.0
2021-07-16 15:40:00,170.29,170.38,170.09,170.16,22751.0,170.29,170.38,170.09,170.16,22751.0
2021-07-16 15:50:00,170.13,170.9,170.11,170.54,131296.0,170.13,170.9,170.11,170.54,131296.0
2021-07-19 09:30:00,169.94,170.64,168.91,170.36,35325.0,169.94,170.64,168.91,170.36,35325.0
2021-07-19 09:40:00,170.29,172.23,170.1,171.54,25940.0,170.29,172.23,170.1,171.54,25940.0
2021-07-19 09:50:00,171.52,171.71,170.51,170.83,72321.0,171.52,171.71,170.51,170.83,72321.0
2021-07-19 10:00:00,170.87,171.29,170.8,171.03,27233.0,170.87,171.29,170.8,171.03,27233.0
2021-07-19 10:10:00,170.88,170.98,169.85,170.21,49306.0,170.88,170.98,169.85,170.21,49306.0
2021-07-19 10:20:00,170.31,170.37,169.38,169.56,60709.0,170.31,170.37,169.38,169.56,60709.0
2021-07-19 10:30:00,169.54,169.68,167.93,168.02,71363.0,169.54,169.68,167.93,168.02,71363.0
2021-07-19 10:40:00,167.89,168.24,167.01,167.22,80874.0,167.89,168.24,167.01,167.22,80874.0
2021-07-19 10:50:00,167.26,167.68,167.15,167.4,23568.0,167.26,167.68,167.15,167.4,23568.0
2021-07-19 11:00:00,167.33,167.77,166.61,167.4,119993.0,167.33,167.77,166.61,167.4,119993.0
2021-07-19 11:10:00,167.47,167.93,167.29,167.3,31563.0,167.47,167.93,167.29,167.3,31563.0
2021-07-19 11:20:00,167.35,168.12,167.29,168.12,33634.0,167.35,168.12,167.29,168.12,33634.0
2021-07-19 11:30:00,168.06,168.72,168.03,168.04,37714.0,168.06,168.72,168.03,168.04,37714.0
2021-07-19 11:40:00,168.01,168.68,168.01,168.14,18871.0,168.01,168.68,168.01,168.14,18871.0
2021-07-19 11:50:00,168.26,168.6,168.07,168.18,37523.0,168.26,168.6,168.07,168.18,37523.0
2021-07-19 12:00:00,168.09,168.73,167.92,168.59,21380.0,168.09,168.73,167.92,168.59,21380.0
2021-07-19 12:10:00,168.66,169.0,168.51,168.55,16028.0,168.66,169.0,168.51,168.55,16028.0
2021-07-19 12:20:00,168.55,168.78,168.35,168.35,9794.0,168.55,168.78,168.35,168.35,9794.0
2021-07-19 12:30:00,168.39,168.72,168.17,168.45,27020.0,168.39,168.72,168.17,168.45,27020.0
2021-07-19 12:40:00,168.51,168.6,168.41,168.58,5805.0,168.51,168.6,168.41,168.58,5805.0
2021-07-19 12:50:00,168.58,168.58,168.11,168.11,15435.0,168.58,168.58,168.11,168.11,15435.0
2021-07-19 13:00:00,168.15,168.48,168.0,168.48,10134.0,168.15,168.48,168.0,168.48,10134.0
2021-07-19 13:10:00,168.48,168.79,168.43,168.73,33672.0,168.48,168.79,168.43,168.73,33672.0
2021-07-19 13:20:00,168.56,168.62,168.11,168.11,7019.0,168.56,168.62,168.11,168.11,7019.0
2021-07-19 13:30:00,168.02,168.22,167.78,168.22,3033.0,168.02,168.22,167.78,168.22,3033.0
2021-07-19 13:40:00,168.22,168.36,167.97,168.0,10336.0,168.22,168.36,167.97,168.0,10336.0
2021-07-19 13:50:00,167.99,168.05,167.63,167.68,55182.0,167.99,168.05,167.63,167.68,55182.0
2021-07-19 14:00:00,167.58,168.05,167.41,168.03,6455.0,167.58,168.05,167.41,168.03,6455.0
2021-07-19 14:10:00,168.03,168.24,167.95,168.09,13888.0,168.03,168.24,167.95,168.09,13888.0
2021-07-19 14:20:00,168.11,168.46,167.83,167.94,66607.0,168.11,168.46,167.83,167.94,66607.0
2021-07-19 14:30:00,167.88,168.04,167.56,167.77,17300.0,167.88,168.04,167.56,167.77,17300.0
2021-07-19 14:40:00,167.7,167.92,167.55,167.89,94376.0,167.7,167.92,167.55,167.89,94376.0
2021-07-19 14:50:00,167.89,168.29,167.74,168.15,8576.0,167.89,168.29,167.74,168.15,8576.0
2021-07-19 15:00:00,168.07,168.23,168.05,168.2,14163.0,168.07,168.23,168.05,168.2,14163.0
2021-07-19 15:10:00,168.22,168.24,167.91,168.01,18826.0,168.22,168.24,167.91,168.01,18826.0
2021-07-19 15:20:00,168.07,168.98,167.98,168.82,36974.0,168.07,168.98,167.98,168.82,36974.0
2021-07-19 15:30:00,168.73,168.85,168.33,168.39,91098.0,168.73,168.85,168.33,168.39,91098.0
2021-07-19 15:40:00,168.4,168.85,168.37,168.75,36955.0,168.4,168.85,168.37,168.75,36955.0
2021-07-19 15:50:00,168.66,168.99,168.41,168.96,107660.0,168.66,168.99,168.41,168.96,107660.0
2021-07-20 09:30:00,170.91,170.91,167.97,168.06,15305.0,170.91,170.91,167.97,168.06,15305.0
2021-07-20 09:40:00,168.0,169.73,167.99,169.48,17698.0,168.0,169.73,167.99,169.48,17698.0
2021-07-20 09:50:00,169.6,169.6,168.74,169.05,21579.0,169.6,169.6,168.74,169.05,21579.0
2021-07-20 10:00:00,169.08,169.08,168.52,168.67,9058.0,169.08,169.08,168.52,168.67,9058.0
2021-07-20 10:10:00,168.77,169.43,168.57,169.43,8749.0,168.77,169.43,168.57,169.43,8749.0
2021-07-20 10:20:00,169.3,169.8,169.3,169.49,13619.0,169.3,169.8,169.3,169.49,13619.0
2021-07-20 10:30:00,169.46,169.97,169.39,169.7,16265.0,169.46,169.97,169.39,169.7,16265.0
2021-07-20 10:40:00,169.74,170.05,169.61,169.89,23741.0,169.74,170.05,169.61,169.89,23741.0
2021-07-20 10:50:00,169.86,169.92,169.67,169.72,12381.0,169.86,169.92,169.67,169.72,12381.0
2021-07-20 11:00:00,169.69,169.7,169.09,169.09,6797.0,169.69,169.7,169.09,169.09,6797.0
2021-07-20 11:10:00,169.11,169.48,169.08,169.08,8187.0,169.11,169.48,169.08,169.08,8187.0
2021-07-20 11:20:00,169.0,169.25,168.86,168.95,9173.0,169.0,169.25,168.86,168.95,9173.0
2021-07-20 11:30:00,168.94,169.45,168.92,169.21,6413.0,168.94,169.45,168.92,169.21,6413.0
2021-07-20 11:40:00,169.22,169.72,169.18,169.72,21633.0,169.22,169.72,169.18,169.72,21633.0
2021-07-20 11:50:00,169.83,170.14,169.78,170.05,9220.0,169.83,170.14,169.78,170.05,9220.0
2021-07-20 12:00:00,170.04,170.27,169.96,170.08,8400.0,170.04,170.27,169.96,170.08,8400.0
2021-07-20 12:10:00,170.13,170.42,170.1,170.26,8619.0,170.13,170.42,170.1,170.26,8619.0
2021-07-20 12:20:00,170.29,170.51,170.19,170.22,6810.0,170.29,170.51,170.19,170.22,6810.0
2021-07-20 12:30:00,170.26,170.43,170.22,170.35,6180.0,170.26,170.43,170.22,170.35,6180.0
2021-07-20 12:40:00,170.38,170.78,170.35,170.69,6036.0,170.38,170.78,170.35,170.69,6036.0
2021-07-20 12:50:00,170.77,170.89,170.72,170.75,8600.0,170.77,170.89,170.72,170.75,8600.0
2021-07-20 13:00:00,170.75,170.82,170.48,170.63,6015.0,170.75,170.82,170.48,170.63,6015.0
2021-07-20 13:10:00,170.63,170.72,170.52,170.61,5443.0,170.63,170.72,170.52,170.61,5443.0
2021-07-20 13:20:00,170.61,170.89,170.61,170.89,6770.0,170.61,170.89,170.61,170.89,6770.0
2021-07-20 13:30:00,170.89,171.0,170.62,170.9,8071.0,170.89,171.0,170.62,170.9,8071.0
2021-07-20 13:40:00,170.9,170.92,170.65,170.8,6829.0,170.9,170.92,170.65,170.8,6829.0
2021-07-20 13:50:00,170.74,170.74,170.5,170.66,9360.0,170.74,170.74,170.5,170.66,9360.0
2021-07-20 14:00:00,170.76,171.03,170.73,171.03,7095.0,170.76,171.03,170.73,171.03,7095.0
2021-07-20 14:10:00,171.07,171.08,170.88,170.97,7943.0,171.07,171.08,170.88,170.97,7943.0
2021-07-20 14:20:00,170.97,171.0,170.4,170.58,8361.0,170.97,171.0,170.4,170.58,8361.0
2021-07-20 14:30:00,170.78,171.02,170.51,170.59,7791.0,170.78,171.02,170.51,170.59,7791.0
2021-07-20 14:40:00,170.59,170.87,170.54,170.81,7406.0,170.59,170.87,170.54,170.81,7406.0
2021-07-20 14:50:00,170.88,170.96,170.77,170.87,6480.0,170.88,170.96,170.77,170.87,6480.0
2021-07-20 15:00:00,170.9,171.06,170.89,170.96,4844.0,170.9,171.06,170.89,170.96,4844.0
2021-07-20 15:10:00,170.97,171.1,170.81,170.82,7564.0,170.97,171.1,170.81,170.82,7564.0
2021-07-20 15:20:00,170.81,170.91,170.74,170.87,9724.0,170.81,170.91,170.74,170.87,9724.0
2021-07-20 15:30:00,170.81,170.91,170.53,170.55,16620.0,170.81,170.91,170.53,170.55,16620.0
2021-07-20 15:40:00,170.51,170.64,170.27,170.36,21874.0,170.51,170.64,170.27,170.36,21874.0
2021-07-20 15:50:00,170.38,170.41,169.98,170.04,73963.0,170.38,170.41,169.98,170.04,73963.0
2021-07-21 09:30:00,170.47,171.33,170.13,170.98,17078.0,170.47,171.33,170.13,170.98,17078.0
2021-07-21 09:40:00,170.87,171.57,170.71,171.06,36151.0,170.87,171.57,170.71,171.06,36151.0
2021-07-21 09:50:00,171.0,171.41,170.9,171.3,5853.0,171.0,171.41,170.9,171.3,5853.0
2021-07-21 10:00:00,171.2,171.27,170.87,170.91,26397.0,171.2,171.27,170.87,170.91,26397.0
2021-07-21 10:10:00,170.9,171.0,170.32,170.92,20401.0,170.9,171.0,170.32,170.92,20401.0
2021-07-21 10:20:00,170.88,171.45,170.8,171.3,9984.0,170.88,171.45,170.8,171.3,9984.0
2021-07-21 10:30:00,171.31,171.56,170.63,170.76,12982.0,171.31,171.56,170.63,170.76,12982.0
2021-07-21 10:40:00,170.76,171.51,170.76,171.21,14316.0,170.76,171.51,170.76,171.21,14316.0
2021-07-21 10:50:00,171.17,171.18,170.78,170.92,11081.0,171.17,171.18,170.78,170.92,11081.0
2021-07-21 11:00:00,170.88,170.99,170.65,170.78,13130.0,170.88,170.99,170.65,170.78,13130.0
2021-07-21 11:10:00,170.74,171.28,170.74,171.27,6471.0,170.74,171.28,170.74,171.27,6471.0
2021-07-21 11:20:00,171.22,171.22,170.92,170.97,7639.0,171.22,171.22,170.92,170.97,7639.0
2021-07-21 11:30:00,170.97,171.46,170.9,171.25,10113.0,170.97,171.46,170.9,171.25,10113.0
2021-07-21 11:40:00,171.2,171.47,171.0,171.12,9532.0,171.2,171.47,171.0,171.12,9532.0
2021-07-21 11:50:00,171.18,171.4,171.12,171.4,7171.0,171.18,171.4,171.12,171.4,7171.0
2021-07-21 12:00:00,171.38,171.38,170.78,171.01,5669.0,171.38,171.38,170.78,171.01,5669.0
2021-07-21 12:10:00,170.94,171.14,170.87,170.93,8827.0,170.94,171.14,170.87,170.93,8827.0
2021-07-21 12:20:00,170.95,171.07,170.86,170.98,7729.0,170.95,171.07,170.86,170.98,7729.0
2021-07-21 12:30:00,171.04,171.08,170.71,170.9,6482.0,171.04,171.08,170.71,170.9,6482.0
2021-07-21 12:40:00,170.96,171.03,170.73,170.75,7714.0,170.96,171.03,170.73,170.75,7714.0
2021-07-21 12:50:00,170.79,170.93,170.74,170.77,5772.0,170.79,170.93,170.74,170.77,5772.0
2021-07-21 13:00:00,170.8,171.0,170.56,171.0,4103.0,170.8,171.0,170.56,171.0,4103.0
2021-07-21 13:10:00,170.97,171.08,170.7,170.86,13385.0,170.97,171.08,170.7,170.86,13385.0
2021-07-21 13:20:00,170.87,171.09,170.86,171.0,5372.0,170.87,171.09,170.86,171.0,5372.0
2021-07-21 13:30:00,171.0,171.02,170.71,170.93,9255.0,171.0,171.02,170.71,170.93,9255.0
2021-07-21 13:40:00,170.91,170.93,170.72,170.75,7952.0,170.91,170.93,170.72,170.75,7952.0
2021-07-21 13:50:00,170.75,170.76,170.6,170.64,6711.0,170.75,170.76,170.6,170.64,6711.0
2021-07-21 14:00:00,170.71,170.81,170.65,170.65,5276.0,170.71,170.81,170.65,170.65,5276.0
2021-07-21 14:10:00,170.67,170.69,170.25,170.32,8939.0,170.67,170.69,170.25,170.32,8939.0
2021-07-21 14:20:00,170.34,170.6,170.3,170.57,5534.0,170.34,170.6,170.3,170.57,5534.0
2021-07-21 14:30:00,170.64,170.89,170.57,170.8,10230.0,170.64,170.89,170.57,170.8,10230.0
2021-07-21 14:40:00,170.76,171.0,170.73,170.98,7245.0,170.76,171.0,170.73,170.98,7245.0
2021-07-21 14:50:00,170.94,171.09,170.82,171.09,6170.0,170.94,171.09,170.82,171.09,6170.0
2021-07-21 15:00:00,171.13,171.13,170.84,171.01,6771.0,171.13,171.13,170.84,171.01,6771.0
2021-07-21 15:10:00,171.0,171.11,170.73,170.8,8114.0,171.0,171.11,170.73,170.8,8114.0
2021-07-21 15:20:00,170.74,171.0,170.74,170.88,14656.0,170.74,171.0,170.74,170.88,14656.0
2021-07-21 15:30:00,170.88,171.07,170.8,170.81,17312.0,170.88,171.07,170.8,170.81,17312.0
2021-07-21 15:40:00,170.81,170.81,170.47,170.56,33891.0,170.81,170.81,170.47,170.56,33891.0
2021-07-21 15:50:00,170.51,170.99,170.46,170.9,95857.0,170.51,170.99,170.46,170.9,95857.0
2021-07-22 09:30:00,170.94,170.94,169.7,169.7,16887.0,170.94,170.94,169.7,169.7,16887.0
2021-07-22 09:40:00,169.65,170.43,169.53,170.26,3220.0,169.65,170.43,169.53,170.26,3220.0
2021-07-22 09:50:00,170.35,170.35,169.52,169.81,2695.0,170.35,170.35,169.52,169.81,2695.0
2021-07-22 10:00:00,169.95,170.1,169.54,169.71,3095.0,169.95,170.1,169.54,169.71,3095.0
2021-07-22 10:10:00,169.55,169.86,169.41,169.64,10590.0,169.55,169.86,169.41,169.64,10590.0
2021-07-22 10:20:00,169.44,169.88,169.26,169.88,3703.0,169.44,169.88,169.26,169.88,3703.0
2021-07-22 10:30:00,169.92,170.42,169.81,170.29,5717.0,169.92,170.42,169.81,170.29,5717.0
2021-07-22 10:40:00,170.42,170.45,170.15,170.38,8378.0,170.42,170.45,170.15,170.38,8378.0
2021-07-22 10:50:00,170.41,170.44,170.14,170.14,2499.0,170.41,170.44,170.14,170.14,2499.0
2021-07-22 11:00:00,170.2,170.37,169.9,169.9,3414.0,170.2,170.37,169.9,169.9,3414.0
2021-07-22 11:10:00,169.89,170.1,169.85,170.08,4776.0,169.89,170.1,169.85,170.08,4776.0
2021-07-22 11:20:00,170.07,170.48,170.07,170.24,2200.0,170.07,170.48,170.07,170.24,2200.0
2021-07-22 11:30:00,170.2,170.37,170.06,170.37,6429.0,170.2,170.37,170.06,170.37,6429.0
2021-07-22 11:40:00,170.48,170.48,170.03,170.25,4566.0,170.48,170.48,170.03,170.25,4566.0
2021-07-22 11:50:00,170.25,170.41,170.21,170.41,1400.0,170.25,170.41,170.21,170.41,1400.0
2021-07-22 12:00:00,170.45,170.48,169.95,169.95,3218.0,170.45,170.48,169.95,169.95,3218.0
2021-07-22 12:10:00,169.89,169.89,169.56,169.58,4693.0,169.89,169.89,169.56,169.58,4693.0
2021-07-22 12:20:00,169.6,169.62,169.45,169.57,4800.0,169.6,169.62,169.45,169.57,4800.0
2021-07-22 12:30:00,169.53,169.7,169.5,169.7,2217.0,169.53,169.7,169.5,169.7,2217.0
2021-07-22 12:40:00,169.67,170.05,169.59,169.59,2236.0,169.67,170.05,169.59,169.59,2236.0
2021-07-22 12:50:00,169.62,169.7,169.4,169.42,2400.0,169.62,169.7,169.4,169.42,2400.0
2021-07-22 13:00:00,169.39,169.59,169.2,169.22,5385.0,169.39,169.59,169.2,169.22,5385.0
2021-07-22 13:10:00,169.25,169.49,169.23,169.48,2137.0,169.25,169.49,169.23,169.48,2137.0
2021-07-22 13:20:00,169.43,169.49,169.22,169.22,3345.0,169.43,169.49,169.22,169.22,3345.0
2021-07-22 13:30:00,169.2,169.37,169.2,169.31,2800.0,169.2,169.37,169.2,169.31,2800.0
2021-07-22 13:40:00,169.35,169.39,169.23,169.39,3900.0,169.35,169.39,169.23,169.39,3900.0
2021-07-22 13:50:00,169.42,169.69,169.36,169.49,8021.0,169.42,169.69,169.36,169.49,8021.0
2021-07-22 14:00:00,169.55,169.89,169.55,169.89,14290.0,169.55,169.89,169.55,169.89,14290.0
2021-07-22 14:10:00,169.97,170.72,169.91,170.69,13923.0,169.97,170.72,169.91,170.69,13923.0
2021-07-22 14:20:00,170.69,171.01,170.59,170.96,13330.0,170.69,171.01,170.59,170.96,13330.0
2021-07-22 14:30:00,171.0,171.26,170.93,171.26,5833.0,171.0,171.26,170.93,171.26,5833.0
2021-07-22 14:40:00,171.31,171.54,171.17,171.5,20136.0,171.31,171.54,171.17,171.5,20136.0
2021-07-22 14:50:00,171.46,171.5,171.18,171.23,11235.0,171.46,171.5,171.18,171.23,11235.0
2021-07-22 15:00:00,171.23,171.34,171.19,171.29,4859.0,171.23,171.34,171.19,171.29,4859.0
2021-07-22 15:10:00,171.22,171.33,171.14,171.26,8822.0,171.22,171.33,171.14,171.26,8822.0
2021-07-22 15:20:00,171.25,171.38,171.1,171.31,5978.0,171.25,171.38,171.1,171.31,5978.0
2021-07-22 15:30:00,171.3,171.33,171.06,171.2,15072.0,171.3,171.33,171.06,171.2,15072.0
2021-07-22 15:40:00,171.18,171.24,170.95,171.05,10692.0,171.18,171.24,170.95,171.05,10692.0
2021-07-22 15:50:00,171.06,171.59,171.0,171.32,63506.0,171.06,171.59,171.0,171.32,63506.0
2021-07-23 09:30:00,171.15,171.33,169.94,170.4,66878.0,171.15,171.33,169.94,170.4,66878.0
2021-07-23 09:40:00,170.37,171.1,170.37,171.03,12328.0,170.37,171.1,170.37,171.03,12328.0
2021-07-23 09:50:00,170.89,171.08,170.45,170.5,15744.0,170.89,171.08,170.45,170.5,15744.0
2021-07-23 10:00:00,170.52,170.72,170.18,170.34,14189.0,170.52,170.72,170.18,170.34,14189.0
2021-07-23 10:10:00,170.23,170.47,169.9,170.12,16327.0,170.23,170.47,169.9,170.12,16327.0
2021-07-23 10:20:00,170.09,170.23,169.52,169.91,37322.0,170.09,170.23,169.52,169.91,37322.0
2021-07-23 10:30:00,169.83,170.02,169.6,169.7,12721.0,169.83,170.02,169.6,169.7,12721.0
2021-07-23 10:40:00,169.63,169.68,169.27,169.44,9870.0,169.63,169.68,169.27,169.44,9870.0
2021-07-23 10:50:00,169.41,170.27,169.4,170.17,8340.0,169.41,170.27,169.4,170.17,8340.0
2021-07-23 11:00:00,170.17,170.55,170.04,170.46,5000.0,170.17,170.55,170.04,170.46,5000.0
2021-07-23 11:10:00,170.48,170.78,170.48,170.78,27374.0,170.48,170.78,170.48,170.78,27374.0
2021-07-23 11:20:00,170.72,171.49,170.69,171.23,35556.0,170.72,171.49,170.69,171.23,35556.0
2021-07-23 11:30:00,171.26,172.26,171.25,172.2,16259.0,171.26,172.26,171.25,172.2,16259.0
2021-07-23 11:40:00,172.18,172.23,171.82,172.14,9924.0,172.18,172.23,171.82,172.14,9924.0
2021-07-23 11:50:00,172.14,172.14,171.54,171.54,20452.0,172.14,172.14,171.54,171.54,20452.0
2021-07-23 12:00:00,171.64,171.73,171.41,171.56,24899.0,171.64,171.73,171.41,171.56,24899.0
2021-07-23 12:10:00,171.54,171.83,171.47,171.78,17172.0,171.54,171.83,171.47,171.78,17172.0
2021-07-23 12:20:00,171.78,171.94,171.59,171.94,5763.0,171.78,171.94,171.59,171.94,5763.0
2021-07-23 12:30:00,172.1,172.15,171.93,172.04,5859.0,172.1,172.15,171.93,172.04,5859.0
2021-07-23 12:40:00,172.05,172.3,172.04,172.26,8075.0,172.05,172.3,172.04,172.26,8075.0
2021-07-23 12:50:00,172.24,172.27,172.14,172.15,10423.0,172.24,172.27,172.14,172.15,10423.0
2021-07-23 13:00:00,172.15,172.51,172.1,172.35,20964.0,172.15,172.51,172.1,172.35,20964.0
2021-07-23 13:10:00,172.36,172.36,172.1,172.33,10498.0,172.36,172.36,172.1,172.33,10498.0
2021-07-23 13:20:00,172.38,172.71,172.37,172.48,4100.0,172.38,172.71,172.37,172.48,4100.0
2021-07-23 13:30:00,172.48,172.56,172.36,172.55,4698.0,172.48,172.56,172.36,172.55,4698.0
2021-07-23 13:40:00,172.65,172.91,172.61,172.85,7763.0,172.65,172.91,172.61,172.85,7763.0
2021-07-23 13:50:00,172.82,172.86,172.56,172.81,4847.0,172.82,172.86,172.56,172.81,4847.0
2021-07-23 14:00:00,172.7,173.09,172.61,173.08,9576.0,172.7,173.09,172.61,173.08,9576.0
2021-07-23 14:10:00,173.09,173.73,173.02,173.65,13463.0,173.09,173.73,173.02,173.65,13463.0
2021-07-23 14:20:00,173.68,174.09,173.64,173.74,11019.0,173.68,174.09,173.64,173.74,11019.0
2021-07-23 14:30:00,173.75,173.82,173.45,173.47,19433.0,173.75,173.82,173.45,173.47,19433.0
2021-07-23 14:40:00,173.48,173.56,173.02,173.56,138206.0,173.48,173.56,173.02,173.56,138206.0
2021-07-23 14:50:00,173.53,173.86,173.47,173.69,14162.0,173.53,173.86,173.47,173.69,14162.0
2021-07-23 15:00:00,173.66,173.66,173.32,173.37,10957.0,173.66,173.66,173.32,173.37,10957.0
2021-07-23 15:10:00,173.41,173.41,173.17,173.4,9315.0,173.41,173.41,173.17,173.4,9315.0
2021-07-23 15:20:00,173.4,173.5,173.31,173.4,9914.0,173.4,173.5,173.31,173.4,9914.0
2021-07-23 15:30:00,173.4,173.54,173.38,173.52,21692.0,173.4,173.54,173.38,173.52,21692.0
2021-07-23 15:40:00,173.5,173.75,173.46,173.48,26557.0,173.5,173.75,173.46,173.48,26557.0
2021-07-23 15:50:00,173.48,173.61,173.16,173.3,102790.0,173.48,173.61,173.16,173.3,102790.0
2021-07-26 09:30:00,173.69,173.85,171.12,171.79,16357.0,173.69,173.85,171.12,171.79,16357.0
2021-07-26 09:40:00,171.77,172.33,171.5,172.31,99784.0,171.77,172.33,171.5,172.31,99784.0
2021-07-26 09:50:00,172.33,173.47,172.19,173.22,17365.0,172.33,173.47,172.19,173.22,17365.0
2021-07-26 10:00:00,173.48,173.48,172.95,173.14,5412.0,173.48,173.48,172.95,173.14,5412.0
2021-07-26 10:10:00,173.28,173.39,173.08,173.24,1934.0,173.28,173.39,173.08,173.24,1934.0
2021-07-26 10:20:00,173.16,173.19,173.03,173.13,2250.0,173.16,173.19,173.03,173.13,2250.0
2021-07-26 10:30:00,173.1,173.46,173.06,173.42,2678.0,173.1,173.46,173.06,173.42,2678.0
2021-07-26 10:40:00,173.39,173.43,172.87,172.9,22473.0,173.39,173.43,172.87,172.9,22473.0
2021-07-26 10:50:00,172.77,172.91,171.74,171.95,39819.0,172.77,172.91,171.74,171.95,39819.0
2021-07-26 11:00:00,171.99,172.14,171.46,171.66,13938.0,171.99,172.14,171.46,171.66,13938.0
2021-07-26 11:10:00,171.62,172.01,171.57,171.97,4927.0,171.62,172.01,171.57,171.97,4927.0
2021-07-26 11:20:00,171.95,172.25,171.88,171.88,4084.0,171.95,172.25,171.88,171.88,4084.0
2021-07-26 11:30:00,171.89,172.5,171.89,172.36,3897.0,171.89,172.5,171.89,172.36,3897.0
2021-07-26 11:40:00,172.5,172.9,172.5,172.87,3411.0,172.5,172.9,172.5,172.87,3411.0
2021-07-26 11:50:00,172.79,172.9,172.73,172.8,3673.0,172.79,172.9,172.73,172.8,3673.0
2021-07-26 12:00:00,172.83,173.09,172.81,173.0,5173.0,172.83,173.09,172.81,173.0,5173.0
2021-07-26 12:10:00,172.94,172.94,172.52,172.52,6976.0,172.94,172.94,172.52,172.52,6976.0
2021-07-26 12:20:00,172.55,172.59,172.28,172.34,8948.0,172.55,172.59,172.28,172.34,8948.0
2021-07-26 12:30:00,172.33,172.44,172.22,172.24,5189.0,172.33,172.44,172.22,172.24,5189.0
2021-07-26 12:40:00,172.32,172.39,172.05,172.31,4541.0,172.32,172.39,172.05,172.31,4541.0
2021-07-26 12:50:00,172.41,172.61,172.34,172.61,2900.0,172.41,172.61,172.34,172.61,2900.0
2021-07-26 13:00:00,172.61,172.62,172.44,172.6,4769.0,172.61,172.62,172.44,172.6,4769.0
2021-07-26 13:10:00,172.66,172.7,172.44,172.56,5519.0,172.66,172.7,172.44,172.56,5519.0
2021-07-26 13:20:00,172.51,172.55,172.26,172.32,5012.0,172.51,172.55,172.26,172.32,5012.0
2021-07-26 13:30:00,172.39,172.55,171.84,171.89,47650.0,172.39,172.55,171.84,171.89,47650.0
2021-07-26 13:40:00,171.93,172.23,171.93,171.99,5047.0,171.93,172.23,171.93,171.99,5047.0
2021-07-26 13:50:00,172.03,172.08,171.76,171.79,4715.0,172.03,172.08,171.76,171.79,4715.0
2021-07-26 14:00:00,171.84,171.94,171.82,171.91,4224.0,171.84,171.94,171.82,171.91,4224.0
2021-07-26 14:10:00,171.93,171.93,171.72,171.93,4099.0,171.93,171.93,171.72,171.93,4099.0
2021-07-26 14:20:00,171.88,171.98,171.81,171.94,4756.0,171.88,171.98,171.81,171.94,4756.0
2021-07-26 14:30:00,172.01,172.14,171.93,172.06,7632.0,172.01,172.14,171.93,172.06,7632.0
2021-07-26 14:40:00,172.09,172.13,172.0,172.12,7222.0,172.09,172.13,172.0,172.12,7222.0
2021-07-26 14:50:00,172.05,172.31,172.05,172.31,7649.0,172.05,172.31,172.05,172.31,7649.0
2021-07-26 15:00:00,172.28,172.3,172.18,172.24,5110.0,172.28,172.3,172.18,172.24,5110.0
2021-07-26 15:10:00,172.27,172.44,172.2,172.37,40303.0,172.27,172.44,172.2,172.37,40303.0
2021-07-26 15:20:00,172.34,172.84,172.34,172.79,10807.0,172.34,172.84,172.34,172.79,10807.0
2021-07-26 15:30:00,172.76,173.14,172.65,172.96,35813.0,172.76,173.14,172.65,172.96,35813.0
2021-07-26 15:40:00,172.93,173.04,172.59,172.79,24488.0,172.93,173.04,172.59,172.79,24488.0
2021-07-26 15:50:00,172.91,173.07,172.74,172.99,37451.0,172.91,173.07,172.74,172.99,37451.0
2021-07-27 09:30:00,172.84,173.26,171.66,172.15,43775.0,172.84,173.26,171.66,172.15,43775.0
2021-07-27 09:40:00,172.18,172.68,172.02,172.65,24915.0,172.18,172.68,172.02,172.65,24915.0
2021-07-27 09:50:00,172.83,172.83,171.45,171.78,17444.0,172.83,172.83,171.45,171.78,17444.0
2021-07-27 10:00:00,171.66,171.66,169.0,169.57,18003.0,171.66,171.66,169.0,169.57,18003.0
2021-07-27 10:10:00,169.48,169.64,168.56,168.77,16056.0,169.48,169.64,168.56,168.77,16056.0
2021-07-27 10:20:00,168.77,169.3,168.51,168.51,42126.0,168.77,169.3,168.51,168.51,42126.0
2021-07-27 10:30:00,168.5,168.5,165.98,166.5,43537.0,168.5,168.5,165.98,166.5,43537.0
2021-07-27 10:40:00,166.29,166.79,166.29,166.48,30939.0,166.29,166.79,166.29,166.48,30939.0
2021-07-27 10:50:00,166.52,166.84,165.26,166.05,29697.0,166.52,166.84,165.26,166.05,29697.0
2021-07-27 11:00:00,165.88,166.03,164.84,165.11,26652.0,165.88,166.03,164.84,165.11,26652.0
2021-07-27 11:10:00,165.0,165.67,164.97,165.64,20652.0,165.0,165.67,164.97,165.64,20652.0
2021-07-27 11:20:00,165.53,165.67,165.39,165.6,19977.0,165.53,165.67,165.39,165.6,19977.0
2021-07-27 11:30:00,165.57,165.63,165.12,165.35,32575.0,165.57,165.63,165.12,165.35,32575.0
2021-07-27 11:40:00,165.35,165.62,164.63,164.63,30524.0,165.35,165.62,164.63,164.63,30524.0
2021-07-27 11:50:00,164.68,165.77,164.67,165.72,20822.0,164.68,165.77,164.67,165.72,20822.0
2021-07-27 12:00:00,165.82,166.26,165.75,166.16,39413.0,165.82,166.26,165.75,166.16,39413.0
2021-07-27 12:10:00,166.21,166.22,165.07,165.38,32570.0,166.21,166.22,165.07,165.38,32570.0
2021-07-27 12:20:00,165.31,165.67,165.07,165.62,15271.0,165.31,165.67,165.07,165.62,15271.0
2021-07-27 12:30:00,165.59,166.23,165.32,166.22,8747.0,165.59,166.23,165.32,166.22,8747.0
2021-07-27 12:40:00,166.24,167.19,166.24,167.18,24141.0,166.24,167.19,166.24,167.18,24141.0
2021-07-27 12:50:00,167.21,167.38,166.36,166.37,9365.0,167.21,167.38,166.36,166.37,9365.0
2021-07-27 13:00:00,166.42,166.5,165.62,165.74,11618.0,166.42,166.5,165.62,165.74,11618.0
2021-07-27 13:10:00,165.8,165.99,165.46,165.59,11213.0,165.8,165.99,165.46,165.59,11213.0
2021-07-27 13:20:00,165.65,166.28,165.54,166.28,17573.0,165.65,166.28,165.54,166.28,17573.0
2021-07-27 13:30:00,166.28,166.29,165.96,166.09,8441.0,166.28,166.29,165.96,166.09,8441.0
2021-07-27 13:40:00,166.23,166.4,166.03,166.2,13290.0,166.23,166.4,166.03,166.2,13290.0
2021-07-27 13:50:00,166.24,166.66,166.22,166.34,12792.0,166.24,166.66,166.22,166.34,12792.0
2021-07-27 14:00:00,166.31,166.8,166.25,166.52,11608.0,166.31,166.8,166.25,166.52,11608.0
2021-07-27 14:10:00,166.52,167.28,166.39,167.21,16793.0,166.52,167.28,166.39,167.21,16793.0
2021-07-27 14:20:00,167.23,167.78,166.96,167.33,37768.0,167.23,167.78,166.96,167.33,37768.0
2021-07-27 14:30:00,167.26,167.41,167.07,167.12,20965.0,167.26,167.41,167.07,167.12,20965.0
2021-07-27 14:40:00,167.1,167.15,166.8,166.85,13605.0,167.1,167.15,166.8,166.85,13605.0
2021-07-27 14:50:00,166.82,166.93,166.68,166.91,18202.0,166.82,166.93,166.68,166.91,18202.0
2021-07-27 15:00:00,166.95,167.49,166.95,167.21,17627.0,166.95,167.49,166.95,167.21,17627.0
2021-07-27 15:10:00,167.25,167.26,166.71,166.72,11601.0,167.25,167.26,166.71,166.72,11601.0
2021-07-27 15:20:00,166.7,167.03,166.7,166.8,15956.0,166.7,167.03,166.7,166.8,15956.0
2021-07-27 15:30:00,166.8,166.98,166.72,166.83,45456.0,166.8,166.98,166.72,166.83,45456.0
2021-07-27 15:40:00,166.83,167.29,166.6,167.29,30822.0,166.83,167.29,166.6,167.29,30822.0
2021-07-27 15:50:00,167.29,167.62,167.07,167.55,90705.0,167.29,167.62,167.07,167.55,90705.0
2021-07-28 09:30:00,168.65,171.89,168.17,171.49,50063.0,168.65,171.89,168.17,171.49,50063.0
2021-07-28 09:40:00,171.13,171.13,169.82,170.12,19181.0,171.13,171.13,169.82,170.12,19181.0
2021-07-28 09:50:00,170.32,171.5,170.29,171.3,22538.0,170.32,171.5,170.29,171.3,22538.0
2021-07-28 10:00:00,171.29,172.86,171.29,172.5,55456.0,171.29,172.86,171.29,172.5,55456.0
2021-07-28 10:10:00,172.42,172.9,171.97,172.87,18348.0,172.42,172.9,171.97,172.87,18348.0
2021-07-28 10:20:00,172.88,173.11,171.99,171.99,23975.0,172.88,173.11,171.99,171.99,23975.0
2021-07-28 10:30:00,172.0,172.43,171.62,171.65,18218.0,172.0,172.43,171.62,171.65,18218.0
2021-07-28 10:40:00,171.77,171.93,171.03,171.77,6246.0,171.77,171.93,171.03,171.77,6246.0
2021-07-28 10:50:00,171.78,172.3,171.25,171.56,18069.0,171.78,172.3,171.25,171.56,18069.0
2021-07-28 11:00:00,171.46,172.13,171.46,171.99,6416.0,171.46,172.13,171.46,171.99,6416.0
2021-07-28 11:10:00,172.06,172.21,171.19,171.22,12487.0,172.06,172.21,171.19,171.22,12487.0
2021-07-28 11:20:00,171.2,171.21,170.72,170.72,12844.0,171.2,171.21,170.72,170.72,12844.0
2021-07-28 11:30:00,170.65,171.36,170.37,171.36,6803.0,170.65,171.36,170.37,171.36,6803.0
2021-07-28 11:40:00,171.27,171.59,170.72,170.72,8957.0,171.27,171.59,170.72,170.72,8957.0
2021-07-28 11:50:00,170.82,171.22,170.62,171.02,5700.0,170.82,171.22,170.62,171.02,5700.0
2021-07-28 12:00:00,171.05,171.34,171.0,171.28,13238.0,171.05,171.34,171.0,171.28,13238.0
2021-07-28 12:10:00,171.35,171.35,171.01,171.22,5777.0,171.35,171.35,171.01,171.22,5777.0
2021-07-28 12:20:00,171.08,171.68,171.08,171.58,2524.0,171.08,171.68,171.08,171.58,2524.0
2021-07-28 12:30:00,171.61,171.61,170.78,170.78,16213.0,171.61,171.61,170.78,170.78,16213.0
2021-07-28 12:40:00,170.89,170.96,170.77,170.81,9040.0,170.89,170.96,170.77,170.81,9040.0
2021-07-28 12:50:00,170.87,171.1,170.64,170.64,5655.0,170.87,171.1,170.64,170.64,5655.0
2021-07-28 13:00:00,170.69,170.8,170.63,170.73,6763.0,170.69,170.8,170.63,170.73,6763.0
2021-07-28 13:10:00,170.74,170.82,170.45,170.51,7264.0,170.74,170.82,170.45,170.51,7264.0
2021-07-28 13:20:00,170.51,170.56,170.33,170.39,5703.0,170.51,170.56,170.33,170.39,5703.0
2021-07-28 13:30:00,170.39,170.53,169.94,170.05,6731.0,170.39,170.53,169.94,170.05,6731.0
2021-07-28 13:40:00,170.05,170.32,170.04,170.32,6814.0,170.05,170.32,170.04,170.32,6814.0
2021-07-28 13:50:00,170.3,170.36,170.12,170.26,7086.0,170.3,170.36,170.12,170.26,7086.0
2021-07-28 14:00:00,170.36,170.71,169.7,170.28,10769.0,170.36,170.71,169.7,170.28,10769.0
2021-07-28 14:10:00,170.28,170.74,170.28,170.34,15615.0,170.28,170.74,170.28,170.34,15615.0
2021-07-28 14:20:00,170.3,170.44,170.22,170.38,6213.0,170.3,170.44,170.22,170.38,6213.0
2021-07-28 14:30:00,170.38,170.66,170.22,170.66,8271.0,170.38,170.66,170.22,170.66,8271.0
2021-07-28 14:40:00,170.84,171.03,170.61,171.03,5000.0,170.84,171.03,170.61,171.03,5000.0
2021-07-28 14:50:00,170.86,171.38,170.86,171.29,10408.0,170.86,171.38,170.86,171.29,10408.0
2021-07-28 15:00:00,171.34,171.5,171.13,171.3,15752.0,171.34,171.5,171.13,171.3,15752.0
2021-07-28 15:10:00,171.36,171.52,171.18,171.3,14665.0,171.36,171.52,171.18,171.3,14665.0
2021-07-28 15:20:00,171.31,171.42,171.14,171.31,8503.0,171.31,171.42,171.14,171.31,8503.0
2021-07-28 15:30:00,171.31,171.5,171.01,171.03,18827.0,171.31,171.5,171.01,171.03,18827.0
2021-07-28 15:40:00,171.05,171.55,171.01,171.46,28628.0,171.05,171.55,171.01,171.46,28628.0
2021-07-28 15:50:00,171.49,171.54,170.79,171.31,102271.0,171.49,171.54,170.79,171.31,102271.0
2021-07-29 09:30:00,171.2,172.82,171.13,172.81,20365.0,171.2,172.82,171.13,172.81,20365.0
2021-07-29 09:40:00,172.91,172.99,170.65,171.04,35944.0,172.91,172.99,170.65,171.04,35944.0
2021-07-29 09:50:00,171.29,171.41,170.13,170.4,8177.0,171.29,171.41,170.13,170.4,8177.0
2021-07-29 10:00:00,170.53,170.73,169.2,169.2,31966.0,170.53,170.73,169.2,169.2,31966.0
2021-07-29 10:10:00,169.19,169.62,168.96,169.61,9161.0,169.19,169.62,168.96,169.61,9161.0
2021-07-29 10:20:00,169.42,169.64,169.2,169.56,6549.0,169.42,169.64,169.2,169.56,6549.0
2021-07-29 10:30:00,169.64,169.72,168.85,169.61,11138.0,169.64,169.72,168.85,169.61,11138.0
2021-07-29 10:40:00,169.54,170.38,169.45,170.38,28190.0,169.54,170.38,169.45,170.38,28190.0
2021-07-29 10:50:00,170.37,170.9,170.09,170.28,16574.0,170.37,170.9,170.09,170.28,16574.0
2021-07-29 11:00:00,170.4,170.61,170.13,170.35,7826.0,170.4,170.61,170.13,170.35,7826.0
2021-07-29 11:10:00,170.45,171.21,170.45,170.77,23451.0,170.45,171.21,170.45,170.77,23451.0
2021-07-29 11:20:00,170.69,170.86,170.34,170.86,13538.0,170.69,170.86,170.34,170.86,13538.0
2021-07-29 11:30:00,170.93,171.14,170.41,170.55,6507.0,170.93,171.14,170.41,170.55,6507.0
2021-07-29 11:40:00,170.61,171.18,170.6,171.18,7810.0,170.61,171.18,170.6,171.18,7810.0
2021-07-29 11:50:00,171.13,171.22,170.36,170.76,11874.0,171.13,171.22,170.36,170.76,11874.0
2021-07-29 12:00:00,170.69,170.93,170.44,170.8,5393.0,170.69,170.93,170.44,170.8,5393.0
2021-07-29 12:10:00,170.79,171.22,170.79,171.0,6947.0,170.79,171.22,170.79,171.0,6947.0
2021-07-29 12:20:00,171.01,171.1,170.75,170.83,4257.0,171.01,171.1,170.75,170.83,4257.0
2021-07-29 12:30:00,170.87,170.88,170.59,170.8,8392.0,170.87,170.88,170.59,170.8,8392.0
2021-07-29 12:40:00,170.79,170.8,170.12,170.12,4838.0,170.79,170.8,170.12,170.12,4838.0
2021-07-29 12:50:00,170.16,170.28,169.93,170.18,10012.0,170.16,170.28,169.93,170.18,10012.0
2021-07-29 13:00:00,170.13,170.61,170.06,170.59,3792.0,170.13,170.61,170.06,170.59,3792.0
2021-07-29 13:10:00,170.58,170.58,170.25,170.29,5200.0,170.58,170.58,170.25,170.29,5200.0
2021-07-29 13:20:00,170.29,170.54,170.28,170.49,7860.0,170.29,170.54,170.28,170.49,7860.0
2021-07-29 13:30:00,170.5,170.5,170.18,170.18,6204.0,170.5,170.5,170.18,170.18,6204.0
2021-07-29 13:40:00,170.2,170.33,170.04,170.33,3988.0,170.2,170.33,170.04,170.33,3988.0
2021-07-29 13:50:00,170.38,170.38,169.92,169.95,54575.0,170.38,170.38,169.92,169.95,54575.0
2021-07-29 14:00:00,170.02,170.45,169.97,170.45,3901.0,170.02,170.45,169.97,170.45,3901.0
2021-07-29 14:10:00,170.45,170.58,170.15,170.35,41966.0,170.45,170.58,170.15,170.35,41966.0
2021-07-29 14:20:00,170.3,170.32,169.91,170.0,12151.0,170.3,170.32,169.91,170.0,12151.0
2021-07-29 14:30:00,170.0,170.05,169.66,169.66,8007.0,170.0,170.05,169.66,169.66,8007.0
2021-07-29 14:40:00,169.68,169.88,169.66,169.69,5215.0,169.68,169.88,169.66,169.69,5215.0
2021-07-29 14:50:00,169.67,169.72,169.45,169.5,22156.0,169.67,169.72,169.45,169.5,22156.0
2021-07-29 15:00:00,169.49,169.85,169.42,169.85,8597.0,169.49,169.85,169.42,169.85,8597.0
2021-07-29 15:10:00,169.96,169.96,169.61,169.63,8658.0,169.96,169.96,169.61,169.63,8658.0
2021-07-29 15:20:00,169.61,169.62,169.37,169.38,10118.0,169.61,169.62,169.37,169.38,10118.0
2021-07-29 15:30:00,169.38,169.39,169.25,169.31,17789.0,169.38,169.39,169.25,169.31,17789.0
2021-07-29 15:40:00,169.34,169.87,169.31,169.6,27463.0,169.34,169.87,169.31,169.6,27463.0
2021-07-29 15:50:00,169.62,170.24,169.53,169.98,130734.0,169.62,170.24,169.53,169.98,130734.0
2021-07-30 09:30:00,168.97,170.39,168.57,170.38,15845.0,168.97,170.39,168.57,170.38,15845.0
2021-07-30 09:40:00,170.51,171.48,170.46,171.35,13344.0,170.51,171.48,170.46,171.35,13344.0
2021-07-30 09:50:00,171.47,171.98,171.35,171.89,18835.0,171.47,171.98,171.35,171.89,18835.0
2021-07-30 10:00:00,171.89,171.9,171.47,171.61,17430.0,171.89,171.9,171.47,171.61,17430.0
2021-07-30 10:10:00,171.61,171.82,171.28,171.44,53320.0,171.61,171.82,171.28,171.44,53320.0
2021-07-30 10:20:00,171.41,171.76,171.24,171.49,14691.0,171.41,171.76,171.24,171.49,14691.0
2021-07-30 10:30:00,171.5,171.71,171.19,171.2,6328.0,171.5,171.71,171.19,171.2,6328.0
2021-07-30 10:40:00,171.2,171.64,171.2,171.59,16461.0,171.2,171.64,171.2,171.59,16461.0
2021-07-30 10:50:00,171.55,171.96,171.55,171.91,23172.0,171.55,171.96,171.55,171.91,23172.0
2021-07-30 11:00:00,171.87,171.93,171.39,171.91,16599.0,171.87,171.93,171.39,171.91,16599.0
2021-07-30 11:10:00,171.95,172.03,171.54,171.54,12548.0,171.95,172.03,171.54,171.54,12548.0
2021-07-30 11:20:00,171.54,171.66,171.4,171.61,6531.0,171.54,171.66,171.4,171.61,6531.0
2021-07-30 11:30:00,171.61,171.73,171.4,171.45,12256.0,171.61,171.73,171.4,171.45,12256.0
2021-07-30 11:40:00,171.57,171.92,171.51,171.92,8138.0,171.57,171.92,171.51,171.92,8138.0
2021-07-30 11:50:00,171.88,172.0,171.49,171.57,8298.0,171.88,172.0,171.49,171.57,8298.0
2021-07-30 12:00:00,171.65,171.93,171.61,171.88,6310.0,171.65,171.93,171.61,171.88,6310.0
2021-07-30 12:10:00,171.89,172.1,171.69,172.1,8509.0,171.89,172.1,171.69,172.1,8509.0
2021-07-30 12:20:00,172.01,172.21,171.92,172.2,6024.0,172.01,172.21,171.92,172.2,6024.0
2021-07-30 12:30:00,172.22,172.66,172.03,172.29,20090.0,172.22,172.66,172.03,172.29,20090.0
2021-07-30 12:40:00,172.34,172.34,172.06,172.15,7539.0,172.34,172.34,172.06,172.15,7539.0
2021-07-30 12:50:00,172.15,172.21,171.97,172.2,8700.0,172.15,172.21,171.97,172.2,8700.0
2021-07-30 13:00:00,172.18,172.41,172.13,172.2,7277.0,172.18,172.41,172.13,172.2,7277.0
2021-07-30 13:10:00,172.15,172.43,172.1,172.24,10586.0,172.15,172.43,172.1,172.24,10586.0
2021-07-30 13:20:00,172.27,172.57,172.26,172.39,13164.0,172.27,172.57,172.26,172.39,13164.0
2021-07-30 13:30:00,172.39,172.87,172.38,172.71,10172.0,172.39,172.87,172.38,172.71,10172.0
2021-07-30 13:40:00,172.71,172.97,172.64,172.87,14776.0,172.71,172.97,172.64,172.87,14776.0
2021-07-30 13:50:00,172.82,173.38,172.82,173.22,19467.0,172.82,173.38,172.82,173.22,19467.0
2021-07-30 14:00:00,173.19,173.29,172.94,173.06,93729.0,173.19,173.29,172.94,173.06,93729.0
2021-07-30 14:10:00,173.02,173.27,172.92,173.22,47818.0,173.02,173.27,172.92,173.22,47818.0
2021-07-30 14:20:00,173.22,173.46,173.0,173.26,53300.0,173.22,173.46,173.0,173.26,53300.0
2021-07-30 14:30:00,173.28,173.32,172.84,173.0,154125.0,173.28,173.32,172.84,173.0,154125.0
2021-07-30 14:40:00,172.97,173.09,172.81,172.94,20094.0,172.97,173.09,172.81,172.94,20094.0
2021-07-30 14:50:00,172.94,173.42,172.94,173.39,40923.0,172.94,173.42,172.94,173.39,40923.0
2021-07-30 15:00:00,173.39,173.49,172.99,173.09,42235.0,173.39,173.49,172.99,173.09,42235.0
2021-07-30 15:10:00,173.14,173.79,173.08,173.7,43410.0,173.14,173.79,173.08,173.7,43410.0
2021-07-30 15:20:00,173.7,174.18,173.62,173.99,38852.0,173.7,174.18,173.62,173.99,38852.0
2021-07-30 15:30:00,173.97,174.2,173.81,174.14,56138.0,173.97,174.2,173.81,174.14,56138.0
2021-07-30 15:40:00,174.13,174.15,172.95,173.13,38185.0,174.13,174.15,172.95,173.13,38185.0
2021-07-30 15:50:00,173.09,173.68,172.93,173.47,239832.0,173.09,173.68,172.93,173.47,239832.0
2021-08-02 09:30:00,175.67,176.82,175.07,175.72,102237.0,175.67,176.82,175.07,175.72,102237.0
2021-08-02 09:40:00,175.68,175.68,173.71,173.89,52174.0,175.68,175.68,173.71,173.89,52174.0
2021-08-02 09:50:00,173.96,174.91,173.11,174.82,21288.0,173.96,174.91,173.11,174.82,21288.0
2021-08-02 10:00:00,174.82,174.89,174.21,174.89,17191.0,174.82,174.89,174.21,174.89,17191.0
2021-08-02 10:10:00,174.92,175.81,174.91,175.48,17503.0,174.92,175.81,174.91,175.48,17503.0
2021-08-02 10:20:00,175.53,175.79,175.18,175.43,11111.0,175.53,175.79,175.18,175.43,11111.0
2021-08-02 10:30:00,175.49,175.55,175.0,175.08,27816.0,175.49,175.55,175.0,175.08,27816.0
2021-08-02 10:40:00,175.22,175.62,175.04,175.08,12753.0,175.22,175.62,175.04,175.08,12753.0
2021-08-02 10:50:00,175.16,175.33,174.69,175.03,41201.0,175.16,175.33,174.69,175.03,41201.0
2021-08-02 11:00:00,175.0,175.76,175.0,175.36,14690.0,175.0,175.76,175.0,175.36,14690.0
2021-08-02 11:10:00,175.31,175.49,174.85,174.99,18258.0,175.31,175.49,174.85,174.99,18258.0
2021-08-02 11:20:00,174.99,175.22,174.8,174.8,19441.0,174.99,175.22,174.8,174.8,19441.0
2021-08-02 11:30:00,174.84,175.25,174.8,174.86,13292.0,174.84,175.25,174.8,174.86,13292.0
2021-08-02 11:40:00,174.9,174.93,174.39,174.92,33225.0,174.9,174.93,174.39,174.92,33225.0
2021-08-02 11:50:00,175.0,175.44,174.99,175.15,62339.0,175.0,175.44,174.99,175.15,62339.0
2021-08-02 12:00:00,175.04,175.13,174.35,174.5,11956.0,175.04,175.13,174.35,174.5,11956.0
2021-08-02 12:10:00,174.49,174.59,174.37,174.48,10341.0,174.49,174.59,174.37,174.48,10341.0
2021-08-02 12:20:00,174.41,174.42,174.0,174.08,11262.0,174.41,174.42,174.0,174.08,11262.0
2021-08-02 12:30:00,174.08,174.91,174.05,174.81,11646.0,174.08,174.91,174.05,174.81,11646.0
2021-08-02 12:40:00,174.76,174.79,174.51,174.64,6642.0,174.76,174.79,174.51,174.64,6642.0
2021-08-02 12:50:00,174.64,174.7,174.44,174.57,6216.0,174.64,174.7,174.44,174.57,6216.0
2021-08-02 13:00:00,174.53,174.64,174.29,174.38,28859.0,174.53,174.64,174.29,174.38,28859.0
2021-08-02 13:10:00,174.38,175.01,174.36,174.79,50216.0,174.38,175.01,174.36,174.79,50216.0
2021-08-02 13:20:00,174.76,175.27,174.6,174.87,31886.0,174.76,175.27,174.6,174.87,31886.0
2021-08-02 13:30:00,174.87,174.94,174.63,174.86,19214.0,174.87,174.94,174.63,174.86,19214.0
2021-08-02 13:40:00,174.92,174.94,174.59,174.72,7945.0,174.92,174.94,174.59,174.72,7945.0
2021-08-02 13:50:00,174.64,175.1,174.64,174.77,45012.0,174.64,175.1,174.64,174.77,45012.0
2021-08-02 14:00:00,174.79,175.04,174.69,174.75,13109.0,174.79,175.04,174.69,174.75,13109.0
2021-08-02 14:10:00,174.75,174.8,174.1,174.32,13925.0,174.75,174.8,174.1,174.32,13925.0
2021-08-02 14:20:00,174.34,174.38,174.07,174.1,15786.0,174.34,174.38,174.07,174.1,15786.0
2021-08-02 14:30:00,174.14,174.37,174.06,174.37,20690.0,174.14,174.37,174.06,174.37,20690.0
2021-08-02 14:40:00,174.4,174.46,173.85,173.93,18646.0,174.4,174.46,173.85,173.93,18646.0
2021-08-02 14:50:00,173.93,174.49,173.73,174.42,68324.0,173.93,174.49,173.73,174.42,68324.0
2021-08-02 15:00:00,174.43,174.62,174.38,174.54,96563.0,174.43,174.62,174.38,174.54,96563.0
2021-08-02 15:10:00,174.54,174.84,174.44,174.53,64317.0,174.54,174.84,174.44,174.53,64317.0
2021-08-02 15:20:00,174.57,174.58,174.03,174.06,39659.0,174.57,174.58,174.03,174.06,39659.0
2021-08-02 15:30:00,174.07,174.37,173.58,173.62,73129.0,174.07,174.37,173.58,173.62,73129.0
2021-08-02 15:40:00,173.6,173.68,173.31,173.41,65243.0,173.6,173.68,173.31,173.41,65243.0
2021-08-02 15:50:00,173.45,173.77,173.01,173.22,169001.0,173.45,173.77,173.01,173.22,169001.0
2021-08-03 09:30:00,162.99,162.99,158.3,159.1,579267.0,162.99,162.99,158.3,159.1,579267.0
2021-08-03 09:40:00,159.19,159.8,157.9,158.35,358790.0,159.19,159.8,157.9,158.35,358790.0
2021-08-03 09:50:00,158.28,158.75,157.46,158.39,279700.0,158.28,158.75,157.46,158.39,279700.0
2021-08-03 10:00:00,158.3,158.42,157.03,157.19,253125.0,158.3,158.42,157.03,157.19,253125.0
2021-08-03 10:10:00,157.23,158.14,156.91,157.99,121725.0,157.23,158.14,156.91,157.99,121725.0
2021-08-03 10:20:00,158.03,159.1,157.01,157.02,156194.0,158.03,159.1,157.01,157.02,156194.0
2021-08-03 10:30:00,157.01,157.15,155.89,156.25,138053.0,157.01,157.15,155.89,156.25,138053.0
2021-08-03 10:40:00,156.42,157.15,155.88,156.46,90460.0,156.42,157.15,155.88,156.46,90460.0
2021-08-03 10:50:00,156.54,156.63,155.8,156.54,92322.0,156.54,156.63,155.8,156.54,92322.0
2021-08-03 11:00:00,156.54,156.6,155.4,156.01,110589.0,156.54,156.6,155.4,156.01,110589.0
2021-08-03 11:10:00,156.07,157.1,155.73,157.01,106691.0,156.07,157.1,155.73,157.01,106691.0
2021-08-03 11:20:00,157.13,157.79,156.94,157.28,92275.0,157.13,157.79,156.94,157.28,92275.0
2021-08-03 11:30:00,157.35,158.2,157.28,158.01,112207.0,157.35,158.2,157.28,158.01,112207.0
2021-08-03 11:40:00,158.02,158.21,157.71,157.86,71676.0,158.02,158.21,157.71,157.86,71676.0
2021-08-03 11:50:00,157.8,157.8,157.07,157.67,50780.0,157.8,157.8,157.07,157.67,50780.0
2021-08-03 12:00:00,157.64,157.65,156.71,156.95,50669.0,157.64,157.65,156.71,156.95,50669.0
2021-08-03 12:10:00,156.99,157.27,156.81,156.91,46695.0,156.99,157.27,156.81,156.91,46695.0
2021-08-03 12:20:00,156.88,157.05,156.67,156.81,35770.0,156.88,157.05,156.67,156.81,35770.0
2021-08-03 12:30:00,156.79,157.23,156.57,157.23,38432.0,156.79,157.23,156.57,157.23,38432.0
2021-08-03 12:40:00,157.27,157.64,157.07,157.22,54867.0,157.27,157.64,157.07,157.22,54867.0
2021-08-03 12:50:00,157.18,157.18,156.59,156.8,42509.0,157.18,157.18,156.59,156.8,42509.0
2021-08-03 13:00:00,156.81,156.92,156.5,156.59,40406.0,156.81,156.92,156.5,156.59,40406.0
2021-08-03 13:10:00,156.59,157.0,156.58,156.95,48388.0,156.59,157.0,156.58,156.95,48388.0
2021-08-03 13:20:00,156.95,156.95,156.39,156.47,31791.0,156.95,156.95,156.39,156.47,31791.0
2021-08-03 13:30:00,156.47,156.9,156.47,156.88,38285.0,156.47,156.9,156.47,156.88,38285.0
2021-08-03 13:40:00,156.89,157.75,156.88,157.74,42079.0,156.89,157.75,156.88,157.74,42079.0
2021-08-03 13:50:00,157.77,158.14,157.74,158.07,48487.0,157.77,158.14,157.74,158.07,48487.0
2021-08-03 14:00:00,158.06,158.08,157.16,157.93,51969.0,158.06,158.08,157.16,157.93,51969.0
2021-08-03 14:10:00,157.98,158.43,157.84,158.13,70069.0,157.98,158.43,157.84,158.13,70069.0
2021-08-03 14:20:00,158.12,158.27,157.84,157.87,40644.0,158.12,158.27,157.84,157.87,40644.0
2021-08-03 14:30:00,157.88,158.19,157.64,158.13,43206.0,157.88,158.19,157.64,158.13,43206.0
2021-08-03 14:40:00,158.14,158.7,158.13,158.61,61212.0,158.14,158.7,158.13,158.61,61212.0
2021-08-03 14:50:00,158.61,159.37,158.42,159.37,82300.0,158.61,159.37,158.42,159.37,82300.0
2021-08-03 15:00:00,159.37,160.08,159.33,159.76,119197.0,159.37,160.08,159.33,159.76,119197.0
2021-08-03 15:10:00,159.76,159.83,158.83,159.8,63642.0,159.76,159.83,158.83,159.8,63642.0
2021-08-03 15:20:00,159.8,160.35,159.79,160.33,96658.0,159.8,160.35,159.79,160.33,96658.0
2021-08-03 15:30:00,160.28,160.34,159.84,160.06,120573.0,160.28,160.34,159.84,160.06,120573.0
2021-08-03 15:40:00,160.08,160.3,159.57,159.81,147959.0,160.08,160.3,159.57,159.81,147959.0
2021-08-03 15:50:00,159.85,160.5,159.8,159.9,355962.0,159.85,160.5,159.8,159.9,355962.0
2021-08-04 09:30:00,161.08,163.62,161.01,163.03,111686.0,161.08,163.62,161.01,163.03,111686.0
2021-08-04 09:40:00,163.05,163.17,160.15,160.27,53290.0,163.05,163.17,160.15,160.27,53290.0
2021-08-04 09:50:00,160.26,161.33,159.87,161.13,66221.0,160.26,161.33,159.87,161.13,66221.0
2021-08-04 10:00:00,160.99,161.9,160.26,161.82,39660.0,160.99,161.9,160.26,161.82,39660.0
2021-08-04 10:10:00,161.78,161.82,160.2,160.59,19266.0,161.78,161.82,160.2,160.59,19266.0
2021-08-04 10:20:00,160.54,160.81,160.38,160.49,15036.0,160.54,160.81,160.38,160.49,15036.0
2021-08-04 10:30:00,160.49,160.8,159.99,160.63,16617.0,160.49,160.8,159.99,160.63,16617.0
2021-08-04 10:40:00,160.47,160.92,160.05,160.05,14070.0,160.47,160.92,160.05,160.05,14070.0
2021-08-04 10:50:00,160.03,160.35,160.0,160.11,28914.0,160.03,160.35,160.0,160.11,28914.0
2021-08-04 11:00:00,160.14,160.36,160.0,160.35,25106.0,160.14,160.36,160.0,160.35,25106.0
2021-08-04 11:10:00,160.34,160.49,159.97,160.48,26175.0,160.34,160.49,159.97,160.48,26175.0
2021-08-04 11:20:00,160.38,160.43,160.02,160.18,36616.0,160.38,160.43,160.02,160.18,36616.0
2021-08-04 11:30:00,160.24,160.62,159.96,160.0,40493.0,160.24,160.62,159.96,160.0,40493.0
2021-08-04 11:40:00,160.06,160.07,159.11,159.31,52134.0,160.06,160.07,159.11,159.31,52134.0
2021-08-04 11:50:00,159.32,159.54,158.91,159.22,45657.0,159.32,159.54,158.91,159.22,45657.0
2021-08-04 12:00:00,159.19,159.49,159.03,159.09,26910.0,159.19,159.49,159.03,159.09,26910.0
2021-08-04 12:10:00,159.11,159.42,159.06,159.36,35863.0,159.11,159.42,159.06,159.36,35863.0
2021-08-04 12:20:00,159.38,159.75,159.16,159.49,31036.0,159.38,159.75,159.16,159.49,31036.0
2021-08-04 12:30:00,159.52,159.67,159.31,159.31,17894.0,159.52,159.67,159.31,159.31,17894.0
2021-08-04 12:40:00,159.33,159.41,159.09,159.25,15691.0,159.33,159.41,159.09,159.25,15691.0
2021-08-04 12:50:00,159.26,159.31,159.01,159.17,14200.0,159.26,159.31,159.01,159.17,14200.0
2021-08-04 13:00:00,159.16,159.46,159.16,159.41,17099.0,159.16,159.46,159.16,159.41,17099.0
2021-08-04 13:10:00,159.43,159.44,159.12,159.42,14909.0,159.43,159.44,159.12,159.42,14909.0
2021-08-04 13:20:00,159.42,159.62,159.21,159.3,17112.0,159.42,159.62,159.21,159.3,17112.0
2021-08-04 13:30:00,159.28,159.36,158.96,159.01,29044.0,159.28,159.36,158.96,159.01,29044.0
2021-08-04 13:40:00,159.01,159.15,158.99,159.05,18807.0,159.01,159.15,158.99,159.05,18807.0
2021-08-04 13:50:00,159.04,159.11,158.94,159.11,20970.0,159.04,159.11,158.94,159.11,20970.0
2021-08-04 14:00:00,159.09,159.16,158.96,159.07,17630.0,159.09,159.16,158.96,159.07,17630.0
2021-08-04 14:10:00,159.0,159.56,158.97,159.5,40554.0,159.0,159.56,158.97,159.5,40554.0
2021-08-04 14:20:00,159.49,159.49,159.12,159.19,32081.0,159.49,159.49,159.12,159.19,32081.0
2021-08-04 14:30:00,159.18,159.26,159.09,159.13,14015.0,159.18,159.26,159.09,159.13,14015.0
2021-08-04 14:40:00,159.06,159.13,158.95,159.0,43276.0,159.06,159.13,158.95,159.0,43276.0
2021-08-04 14:50:00,159.02,159.2,158.97,159.08,43899.0,159.02,159.2,158.97,159.08,43899.0
2021-08-04 15:00:00,159.07,159.1,158.62,158.76,31288.0,159.07,159.1,158.62,158.76,31288.0
2021-08-04 15:10:00,158.79,158.84,158.32,158.32,40502.0,158.79,158.84,158.32,158.32,40502.0
2021-08-04 15:20:00,158.3,158.47,158.14,158.43,42776.0,158.3,158.47,158.14,158.43,42776.0
2021-08-04 15:30:00,158.46,158.87,158.33,158.7,44476.0,158.46,158.87,158.33,158.7,44476.0
2021-08-04 15:40:00,158.7,158.93,158.66,158.87,52518.0,158.7,158.93,158.66,158.87,52518.0
2021-08-04 15:50:00,158.86,158.94,158.67,158.68,125222.0,158.86,158.94,158.67,158.68,125222.0
2021-08-05 09:30:00,158.76,159.07,157.6,157.98,60062.0,158.76,159.07,157.6,157.98,60062.0
2021-08-05 09:40:00,157.82,157.82,156.8,156.88,41854.0,157.82,157.82,156.8,156.88,41854.0
2021-08-05 09:50:00,156.9,157.68,156.62,156.99,32787.0,156.9,157.68,156.62,156.99,32787.0
2021-08-05 10:00:00,157.05,157.13,156.6,156.85,40178.0,157.05,157.13,156.6,156.85,40178.0
2021-08-05 10:10:00,156.89,157.48,156.82,157.24,30947.0,156.89,157.48,156.82,157.24,30947.0
2021-08-05 10:20:00,157.27,157.27,156.68,156.77,44005.0,157.27,157.27,156.68,156.77,44005.0
2021-08-05 10:30:00,156.75,157.25,156.69,157.25,66770.0,156.75,157.25,156.69,157.25,66770.0
2021-08-05 10:40:00,157.19,158.24,157.19,158.06,30485.0,157.19,158.24,157.19,158.06,30485.0
2021-08-05 10:50:00,158.02,158.49,157.78,158.21,20244.0,158.02,158.49,157.78,158.21,20244.0
2021-08-05 11:00:00,158.1,158.26,157.74,157.84,23903.0,158.1,158.26,157.74,157.84,23903.0
2021-08-05 11:10:00,157.84,157.84,156.68,156.82,99270.0,157.84,157.84,156.68,156.82,99270.0
2021-08-05 11:20:00,156.83,157.08,156.3,156.4,54364.0,156.83,157.08,156.3,156.4,54364.0
2021-08-05 11:30:00,156.47,156.78,156.21,156.37,42524.0,156.47,156.78,156.21,156.37,42524.0
2021-08-05 11:40:00,156.36,156.38,155.92,155.95,35477.0,156.36,156.38,155.92,155.95,35477.0
2021-08-05 11:50:00,155.97,156.08,155.71,155.92,44737.0,155.97,156.08,155.71,155.92,44737.0
2021-08-05 12:00:00,155.99,156.33,155.8,156.14,38663.0,155.99,156.33,155.8,156.14,38663.0
2021-08-05 12:10:00,156.2,156.42,155.96,156.4,25203.0,156.2,156.42,155.96,156.4,25203.0
2021-08-05 12:20:00,156.4,156.99,156.26,156.5,40839.0,156.4,156.99,156.26,156.5,40839.0
2021-08-05 12:30:00,156.49,156.64,156.09,156.12,36717.0,156.49,156.64,156.09,156.12,36717.0
2021-08-05 12:40:00,156.15,156.32,156.01,156.09,31063.0,156.15,156.32,156.01,156.09,31063.0
2021-08-05 12:50:00,156.06,156.49,156.06,156.29,25385.0,156.06,156.49,156.06,156.29,25385.0
2021-08-05 13:00:00,156.38,157.41,156.23,157.36,44659.0,156.38,157.41,156.23,157.36,44659.0
2021-08-05 13:10:00,157.35,157.83,157.14,157.59,69469.0,157.35,157.83,157.14,157.59,69469.0
2021-08-05 13:20:00,157.62,157.91,156.94,157.37,116427.0,157.62,157.91,156.94,157.37,116427.0
2021-08-05 13:30:00,157.36,157.92,157.24,157.43,32138.0,157.36,157.92,157.24,157.43,32138.0
2021-08-05 13:40:00,157.39,157.43,156.95,157.26,38119.0,157.39,157.43,156.95,157.26,38119.0
2021-08-05 13:50:00,157.23,157.42,156.95,157.16,30863.0,157.23,157.42,156.95,157.16,30863.0
2021-08-05 14:00:00,157.18,157.78,157.06,157.06,39082.0,157.18,157.78,157.06,157.06,39082.0
2021-08-05 14:10:00,157.16,157.29,156.9,157.09,58048.0,157.16,157.29,156.9,157.09,58048.0
2021-08-05 14:20:00,157.03,157.18,156.8,156.94,42242.0,157.03,157.18,156.8,156.94,42242.0
2021-08-05 14:30:00,156.91,157.18,156.62,156.84,29201.0,156.91,157.18,156.62,156.84,29201.0
2021-08-05 14:40:00,156.92,156.96,156.6,156.78,34622.0,156.92,156.96,156.6,156.78,34622.0
2021-08-05 14:50:00,156.77,157.09,156.62,157.04,56378.0,156.77,157.09,156.62,157.04,56378.0
2021-08-05 15:00:00,157.05,157.52,156.87,157.37,21937.0,157.05,157.52,156.87,157.37,21937.0
2021-08-05 15:10:00,157.4,157.53,157.04,157.08,38438.0,157.4,157.53,157.04,157.08,38438.0
2021-08-05 15:20:00,157.11,157.18,156.87,157.08,30689.0,157.11,157.18,156.87,157.08,30689.0
2021-08-05 15:30:00,157.05,157.23,156.87,156.89,51980.0,157.05,157.23,156.87,156.89,51980.0
2021-08-05 15:40:00,156.87,157.04,156.83,156.86,48863.0,156.87,157.04,156.83,156.86,48863.0
2021-08-05 15:50:00,156.89,157.03,156.53,156.74,206937.0,156.89,157.03,156.53,156.74,206937.0
2021-08-06 09:30:00,156.51,157.39,156.03,156.86,88154.0,156.51,157.39,156.03,156.86,88154.0
2021-08-06 09:40:00,157.01,157.38,156.2,156.27,50966.0,157.01,157.38,156.2,156.27,50966.0
2021-08-06 09:50:00,156.25,156.76,156.08,156.45,58175.0,156.25,156.76,156.08,156.45,58175.0
2021-08-06 10:00:00,156.63,156.72,156.34,156.56,31905.0,156.63,156.72,156.34,156.56,31905.0
2021-08-06 10:10:00,156.5,156.65,156.28,156.33,27597.0,156.5,156.65,156.28,156.33,27597.0
2021-08-06 10:20:00,156.27,156.71,156.21,156.71,36233.0,156.27,156.71,156.21,156.71,36233.0
2021-08-06 10:30:00,156.6,158.34,156.6,158.08,73449.0,156.6,158.34,156.6,158.08,73449.0
2021-08-06 10:40:00,158.2,158.46,156.75,156.75,88543.0,158.2,158.46,156.75,156.75,88543.0
2021-08-06 10:50:00,156.82,157.42,156.47,157.08,29242.0,156.82,157.42,156.47,157.08,29242.0
2021-08-06 11:00:00,157.12,157.14,156.65,157.07,14011.0,157.12,157.14,156.65,157.07,14011.0
2021-08-06 11:10:00,157.07,157.24,156.65,156.75,27972.0,157.07,157.24,156.65,156.75,27972.0
2021-08-06 11:20:00,156.75,156.9,156.65,156.87,26966.0,156.75,156.9,156.65,156.87,26966.0
2021-08-06 11:30:00,156.9,157.18,156.87,156.99,19579.0,156.9,157.18,156.87,156.99,19579.0
2021-08-06 11:40:00,156.96,157.24,156.86,157.12,19504.0,156.96,157.24,156.86,157.12,19504.0
2021-08-06 11:50:00,157.08,157.29,156.91,157.11,16358.0,157.08,157.29,156.91,157.11,16358.0
2021-08-06 12:00:00,157.05,157.29,157.05,157.26,16520.0,157.05,157.29,157.05,157.26,16520.0
2021-08-06 12:10:00,157.32,157.32,157.03,157.2,23319.0,157.32,157.32,157.03,157.2,23319.0
2021-08-06 12:20:00,157.19,157.77,157.17,157.67,29224.0,157.19,157.77,157.17,157.67,29224.0
2021-08-06 12:30:00,157.67,158.0,157.57,157.94,28223.0,157.67,158.0,157.57,157.94,28223.0
2021-08-06 12:40:00,157.92,158.08,157.86,158.0,31021.0,157.92,158.08,157.86,158.0,31021.0
2021-08-06 12:50:00,158.0,158.07,157.86,157.98,28971.0,158.0,158.07,157.86,157.98,28971.0
2021-08-06 13:00:00,158.0,158.3,158.0,158.15,16611.0,158.0,158.3,158.0,158.15,16611.0
2021-08-06 13:10:00,158.17,158.61,158.13,158.61,19423.0,158.17,158.61,158.13,158.61,19423.0
2021-08-06 13:20:00,158.61,158.9,158.49,158.58,57218.0,158.61,158.9,158.49,158.58,57218.0
2021-08-06 13:30:00,158.66,158.9,158.12,158.81,18605.0,158.66,158.9,158.12,158.81,18605.0
2021-08-06 13:40:00,158.79,158.84,158.43,158.68,21221.0,158.79,158.84,158.43,158.68,21221.0
2021-08-06 13:50:00,158.67,159.05,158.63,159.02,36324.0,158.67,159.05,158.63,159.02,36324.0
2021-08-06 14:00:00,159.02,159.21,158.83,159.12,45886.0,159.02,159.21,158.83,159.12,45886.0
2021-08-06 14:10:00,159.16,159.49,159.13,159.49,30417.0,159.16,159.49,159.13,159.49,30417.0
2021-08-06 14:20:00,159.5,159.5,158.74,159.03,35220.0,159.5,159.5,158.74,159.03,35220.0
2021-08-06 14:30:00,159.01,159.52,158.83,159.47,37279.0,159.01,159.52,158.83,159.47,37279.0
2021-08-06 14:40:00,159.49,159.78,159.37,159.64,34951.0,159.49,159.78,159.37,159.64,34951.0
2021-08-06 14:50:00,159.64,159.64,159.13,159.53,48916.0,159.64,159.64,159.13,159.53,48916.0
2021-08-06 15:00:00,159.53,159.56,158.75,158.97,47799.0,159.53,159.56,158.75,158.97,47799.0
2021-08-06 15:10:00,158.98,159.2,158.83,159.06,45083.0,158.98,159.2,158.83,159.06,45083.0
2021-08-06 15:20:00,159.04,159.13,158.86,158.89,42425.0,159.04,159.13,158.86,158.89,42425.0
2021-08-06 15:30:00,158.91,158.95,158.63,158.72,49311.0,158.91,158.95,158.63,158.72,49311.0
2021-08-06 15:40:00,158.72,158.81,158.44,158.5,67381.0,158.72,158.81,158.44,158.5,67381.0
2021-08-06 15:50:00,158.46,158.46,158.04,158.36,166711.0,158.46,158.46,158.04,158.36,166711.0
2021-08-09 09:30:00,158.27,160.11,158.22,160.01,58313.0,158.27,160.11,158.22,160.01,58313.0
2021-08-09 09:40:00,160.05,160.44,159.42,159.81,42945.0,160.05,160.44,159.42,159.81,42945.0
2021-08-09 09:50:00,159.91,160.37,159.6,160.13,26670.0,159.91,160.37,159.6,160.13,26670.0
2021-08-09 10:00:00,160.19,160.84,159.92,160.57,25350.0,160.19,160.84,159.92,160.57,25350.0
2021-08-09 10:10:00,160.55,160.74,160.16,160.46,28456.0,160.55,160.74,160.16,160.46,28456.0
2021-08-09 10:20:00,160.6,161.36,160.6,161.29,26215.0,160.6,161.36,160.6,161.29,26215.0
2021-08-09 10:30:00,161.36,161.38,160.73,161.03,21278.0,161.36,161.38,160.73,161.03,21278.0
2021-08-09 10:40:00,161.07,161.33,161.0,161.31,24770.0,161.07,161.33,161.0,161.31,24770.0
2021-08-09 10:50:00,161.17,161.27,160.53,160.69,9222.0,161.17,161.27,160.53,160.69,9222.0
2021-08-09 11:00:00,160.84,160.87,160.52,160.62,9596.0,160.84,160.87,160.52,160.62,9596.0
2021-08-09 11:10:00,160.67,160.74,160.28,160.37,14054.0,160.67,160.74,160.28,160.37,14054.0
2021-08-09 11:20:00,160.45,160.47,160.06,160.21,12460.0,160.45,160.47,160.06,160.21,12460.0
2021-08-09 11:30:00,160.28,160.28,159.93,160.17,13064.0,160.28,160.28,159.93,160.17,13064.0
2021-08-09 11:40:00,160.02,160.43,160.02,160.29,10912.0,160.02,160.43,160.02,160.29,10912.0
2021-08-09 11:50:00,160.36,161.0,160.21,160.89,27308.0,160.36,161.0,160.21,160.89,27308.0
2021-08-09 12:00:00,160.97,161.2,160.76,160.84,7020.0,160.97,161.2,160.76,160.84,7020.0
2021-08-09 12:10:00,160.84,161.02,160.54,160.65,8498.0,160.84,161.02,160.54,160.65,8498.0
2021-08-09 12:20:00,160.74,160.77,160.4,160.56,12488.0,160.74,160.77,160.4,160.56,12488.0
2021-08-09 12:30:00,160.58,160.66,160.32,160.32,4450.0,160.58,160.66,160.32,160.32,4450.0
2021-08-09 12:40:00,160.33,160.41,160.2,160.4,6640.0,160.33,160.41,160.2,160.4,6640.0
2021-08-09 12:50:00,160.34,160.36,160.04,160.08,8992.0,160.34,160.36,160.04,160.08,8992.0
2021-08-09 13:00:00,160.04,160.43,159.89,160.26,11215.0,160.04,160.43,159.89,160.26,11215.0
2021-08-09 13:10:00,160.29,160.35,160.0,160.23,12493.0,160.29,160.35,160.0,160.23,12493.0
2021-08-09 13:20:00,160.27,160.69,160.14,160.59,49330.0,160.27,160.69,160.14,160.59,49330.0
2021-08-09 13:30:00,160.66,161.3,160.63,161.29,13243.0,160.66,161.3,160.63,161.29,13243.0
2021-08-09 13:40:00,161.26,161.6,161.22,161.45,16084.0,161.26,161.6,161.22,161.45,16084.0
2021-08-09 13:50:00,161.48,161.56,160.84,161.21,9167.0,161.48,161.56,160.84,161.21,9167.0
2021-08-09 14:00:00,161.23,161.23,160.77,160.83,13692.0,161.23,161.23,160.77,160.83,13692.0
2021-08-09 14:10:00,160.8,160.85,160.48,160.53,9615.0,160.8,160.85,160.48,160.53,9615.0
2021-08-09 14:20:00,160.59,160.59,160.31,160.43,8379.0,160.59,160.59,160.31,160.43,8379.0
2021-08-09 14:30:00,160.4,160.4,160.05,160.11,8254.0,160.4,160.4,160.05,160.11,8254.0
2021-08-09 14:40:00,160.12,160.22,160.07,160.15,5781.0,160.12,160.22,160.07,160.15,5781.0
2021-08-09 14:50:00,160.09,160.3,159.8,160.15,34260.0,160.09,160.3,159.8,160.15,34260.0
2021-08-09 15:00:00,160.23,160.41,160.12,160.28,19327.0,160.23,160.41,160.12,160.28,19327.0
2021-08-09 15:10:00,160.3,160.49,160.11,160.44,12841.0,160.3,160.49,160.11,160.44,12841.0
2021-08-09 15:20:00,160.44,160.44,160.14,160.37,7036.0,160.44,160.44,160.14,160.37,7036.0
2021-08-09 15:30:00,160.39,160.47,160.29,160.41,12077.0,160.39,160.47,160.29,160.41,12077.0
2021-08-09 15:40:00,160.4,160.49,160.26,160.35,17247.0,160.4,160.49,160.26,160.35,17247.0
2021-08-09 15:50:00,160.36,160.64,160.28,160.58,76724.0,160.36,160.64,160.28,160.58,76724.0
2021-08-10 09:30:00,160.41,161.16,160.3,160.62,30949.0,160.41,161.16,160.3,160.62,30949.0
2021-08-10 09:40:00,160.41,160.72,160.11,160.11,11602.0,160.41,160.72,160.11,160.11,11602.0
2021-08-10 09:50:00,160.24,160.32,159.89,160.21,35047.0,160.24,160.32,159.89,160.21,35047.0
2021-08-10 10:00:00,160.08,160.25,159.92,160.12,21256.0,160.08,160.25,159.92,160.12,21256.0
2021-08-10 10:10:00,160.12,160.26,159.94,160.07,24387.0,160.12,160.26,159.94,160.07,24387.0
2021-08-10 10:20:00,160.0,160.29,159.65,160.2,36483.0,160.0,160.29,159.65,160.2,36483.0
2021-08-10 10:30:00,160.2,160.23,159.67,160.23,25435.0,160.2,160.23,159.67,160.23,25435.0
2021-08-10 10:40:00,160.08,160.15,159.42,159.67,26641.0,160.08,160.15,159.42,159.67,26641.0
2021-08-10 10:50:00,159.69,160.28,159.66,160.22,38185.0,159.69,160.28,159.66,160.22,38185.0
2021-08-10 11:00:00,160.22,160.23,159.5,159.5,23982.0,160.22,160.23,159.5,159.5,23982.0
2021-08-10 11:10:00,159.56,159.77,159.15,159.35,15162.0,159.56,159.77,159.15,159.35,15162.0
2021-08-10 11:20:00,159.32,159.65,159.26,159.54,12346.0,159.32,159.65,159.26,159.54,12346.0
2021-08-10 11:30:00,159.68,159.89,159.61,159.8,16574.0,159.68,159.89,159.61,159.8,16574.0
2021-08-10 11:40:00,159.86,159.87,159.51,159.57,12146.0,159.86,159.87,159.51,159.57,12146.0
2021-08-10 11:50:00,159.52,159.57,159.25,159.44,9700.0,159.52,159.57,159.25,159.44,9700.0
2021-08-10 12:00:00,159.48,159.64,159.37,159.4,16080.0,159.48,159.64,159.37,159.4,16080.0
2021-08-10 12:10:00,159.37,159.42,159.19,159.29,9646.0,159.37,159.42,159.19,159.29,9646.0
2021-08-10 12:20:00,159.38,159.65,159.37,159.55,10254.0,159.38,159.65,159.37,159.55,10254.0
2021-08-10 12:30:00,159.51,159.51,159.1,159.1,10587.0,159.51,159.51,159.1,159.1,10587.0
2021-08-10 12:40:00,159.15,159.27,159.09,159.27,5343.0,159.15,159.27,159.09,159.27,5343.0
2021-08-10 12:50:00,159.35,159.82,159.29,159.7,23850.0,159.35,159.82,159.29,159.7,23850.0
2021-08-10 13:00:00,159.72,159.95,159.67,159.78,6744.0,159.72,159.95,159.67,159.78,6744.0
2021-08-10 13:10:00,159.86,159.91,159.59,159.84,12355.0,159.86,159.91,159.59,159.84,12355.0
2021-08-10 13:20:00,159.9,160.24,159.88,160.04,10723.0,159.9,160.24,159.88,160.04,10723.0
2021-08-10 13:30:00,160.06,160.12,159.66,159.95,26662.0,160.06,160.12,159.66,159.95,26662.0
2021-08-10 13:40:00,160.02,160.14,159.9,160.02,8755.0,160.02,160.14,159.9,160.02,8755.0
2021-08-10 13:50:00,160.05,160.14,159.99,160.11,9040.0,160.05,160.14,159.99,160.11,9040.0
2021-08-10 14:00:00,160.07,160.16,159.94,160.03,14372.0,160.07,160.16,159.94,160.03,14372.0
2021-08-10 14:10:00,160.0,160.09,159.9,160.04,16219.0,160.0,160.09,159.9,160.04,16219.0
2021-08-10 14:20:00,160.06,160.08,159.94,159.97,7998.0,160.06,160.08,159.94,159.97,7998.0
2021-08-10 14:30:00,159.99,160.42,159.97,160.2,12363.0,159.99,160.42,159.97,160.2,12363.0
2021-08-10 14:40:00,160.18,160.18,160.0,160.03,6407.0,160.18,160.18,160.0,160.03,6407.0
2021-08-10 14:50:00,160.05,160.09,159.93,160.0,13237.0,160.05,160.09,159.93,160.0,13237.0
2021-08-10 15:00:00,160.05,160.1,159.98,160.02,8614.0,160.05,160.1,159.98,160.02,8614.0
2021-08-10 15:10:00,160.0,160.11,159.97,160.01,7492.0,160.0,160.11,159.97,160.01,7492.0
2021-08-10 15:20:00,160.04,160.08,160.0,160.02,8853.0,160.04,160.08,160.0,160.02,8853.0
2021-08-10 15:30:00,160.03,160.08,159.98,160.04,19287.0,160.03,160.08,159.98,160.04,19287.0
2021-08-10 15:40:00,160.09,160.12,159.84,160.01,36829.0,160.09,160.12,159.84,160.01,36829.0
2021-08-10 15:50:00,159.99,159.99,159.51,159.65,66237.0,159.99,159.99,159.51,159.65,66237.0
2021-08-11 09:30:00,161.13,161.29,159.91,160.13,27689.0,161.13,161.29,159.91,160.13,27689.0
2021-08-11 09:40:00,160.25,160.56,159.92,160.32,13785.0,160.25,160.56,159.92,160.32,13785.0
2021-08-11 09:50:00,160.16,160.34,159.94,160.26,7080.0,160.16,160.34,159.94,160.26,7080.0
2021-08-11 10:00:00,160.33,160.64,160.11,160.22,7642.0,160.33,160.64,160.11,160.22,7642.0
2021-08-11 10:10:00,160.13,160.29,159.87,160.06,14578.0,160.13,160.29,159.87,160.06,14578.0
2021-08-11 10:20:00,160.01,160.21,159.92,160.1,10393.0,160.01,160.21,159.92,160.1,10393.0
2021-08-11 10:30:00,160.01,160.17,159.81,159.99,27093.0,160.01,160.17,159.81,159.99,27093.0
2021-08-11 10:40:00,160.08,160.15,159.14,159.35,14734.0,160.08,160.15,159.14,159.35,14734.0
2021-08-11 10:50:00,159.43,159.64,159.06,159.54,12353.0,159.43,159.64,159.06,159.54,12353.0
2021-08-11 11:00:00,159.55,159.55,158.87,159.06,12532.0,159.55,159.55,158.87,159.06,12532.0
2021-08-11 11:10:00,159.16,159.23,158.76,158.89,11920.0,159.16,159.23,158.76,158.89,11920.0
2021-08-11 11:20:00,158.87,159.49,158.83,159.31,28514.0,158.87,159.49,158.83,159.31,28514.0
2021-08-11 11:30:00,159.32,160.05,159.3,160.02,11951.0,159.32,160.05,159.3,160.02,11951.0
2021-08-11 11:40:00,159.98,159.98,159.48,159.56,12544.0,159.98,159.98,159.48,159.56,12544.0
2021-08-11 11:50:00,159.44,159.53,159.25,159.39,11394.0,159.44,159.53,159.25,159.39,11394.0
2021-08-11 12:00:00,159.4,159.57,159.33,159.39,9713.0,159.4,159.57,159.33,159.39,9713.0
2021-08-11 12:10:00,159.33,159.94,159.32,159.94,11671.0,159.33,159.94,159.32,159.94,11671.0
2021-08-11 12:20:00,159.97,160.2,159.95,160.0,8766.0,159.97,160.2,159.95,160.0,8766.0
2021-08-11 12:30:00,160.02,160.17,159.99,160.16,9045.0,160.02,160.17,159.99,160.16,9045.0
2021-08-11 12:40:00,160.18,160.21,160.04,160.07,4653.0,160.18,160.21,160.04,160.07,4653.0
2021-08-11 12:50:00,160.04,160.2,159.98,160.06,6977.0,160.04,160.2,159.98,160.06,6977.0
2021-08-11 13:00:00,160.07,160.17,160.01,160.13,11257.0,160.07,160.17,160.01,160.13,11257.0
2021-08-11 13:10:00,160.13,160.16,160.0,160.04,7330.0,160.13,160.16,160.0,160.04,7330.0
2021-08-11 13:20:00,160.12,160.29,160.04,160.22,11407.0,160.12,160.29,160.04,160.22,11407.0
2021-08-11 13:30:00,160.21,160.21,160.0,160.17,7312.0,160.21,160.21,160.0,160.17,7312.0
2021-08-11 13:40:00,160.07,160.3,160.04,160.12,5356.0,160.07,160.3,160.04,160.12,5356.0
2021-08-11 13:50:00,160.09,160.26,160.05,160.05,5527.0,160.09,160.26,160.05,160.05,5527.0
2021-08-11 14:00:00,160.05,160.22,160.02,160.15,7422.0,160.05,160.22,160.02,160.15,7422.0
2021-08-11 14:10:00,160.13,160.2,160.04,160.12,12736.0,160.13,160.2,160.04,160.12,12736.0
2021-08-11 14:20:00,160.1,160.57,160.07,160.56,13641.0,160.1,160.57,160.07,160.56,13641.0
2021-08-11 14:30:00,160.59,160.75,160.35,160.35,28191.0,160.59,160.75,160.35,160.35,28191.0
2021-08-11 14:40:00,160.34,160.51,160.07,160.13,18623.0,160.34,160.51,160.07,160.13,18623.0
2021-08-11 14:50:00,160.16,160.29,160.12,160.22,10398.0,160.16,160.29,160.12,160.22,10398.0
2021-08-11 15:00:00,160.29,160.3,160.0,160.28,16332.0,160.29,160.3,160.0,160.28,16332.0
2021-08-11 15:10:00,160.28,160.52,160.26,160.37,35896.0,160.28,160.52,160.26,160.37,35896.0
2021-08-11 15:20:00,160.36,160.37,160.12,160.16,15462.0,160.36,160.37,160.12,160.16,15462.0
2021-08-11 15:30:00,160.1,160.27,160.04,160.06,18095.0,160.1,160.27,160.04,160.06,18095.0
2021-08-11 15:40:00,160.06,160.2,160.0,160.05,33463.0,160.06,160.2,160.0,160.05,33463.0
2021-08-11 15:50:00,160.01,160.05,159.64,159.95,87560.0,160.01,160.05,159.64,159.95,87560.0
2021-08-12 09:30:00,159.15,160.5,158.75,160.34,54739.0,159.15,160.5,158.75,160.34,54739.0
2021-08-12 09:40:00,160.31,160.84,159.9,160.29,35583.0,160.31,160.84,159.9,160.29,35583.0
2021-08-12 09:50:00,160.22,160.28,159.92,160.06,17707.0,160.22,160.28,159.92,160.06,17707.0
2021-08-12 10:00:00,160.06,160.29,159.83,160.2,26573.0,160.06,160.29,159.83,160.2,26573.0
2021-08-12 10:10:00,160.2,160.2,159.09,159.12,47222.0,160.2,160.2,159.09,159.12,47222.0
2021-08-12 10:20:00,159.48,159.48,158.28,158.7,40439.0,159.48,159.48,158.28,158.7,40439.0
2021-08-12 10:30:00,158.71,159.06,158.5,158.97,16089.0,158.71,159.06,158.5,158.97,16089.0
2021-08-12 10:40:00,158.95,159.06,158.58,158.62,13148.0,158.95,159.06,158.58,158.62,13148.0
2021-08-12 10:50:00,158.65,158.73,158.31,158.42,13969.0,158.65,158.73,158.31,158.42,13969.0
2021-08-12 11:00:00,158.56,158.76,158.34,158.72,11357.0,158.56,158.76,158.34,158.72,11357.0
2021-08-12 11:10:00,158.82,158.96,158.45,158.86,21278.0,158.82,158.96,158.45,158.86,21278.0
2021-08-12 11:20:00,158.92,159.26,158.87,159.11,12565.0,158.92,159.26,158.87,159.11,12565.0
2021-08-12 11:30:00,159.16,159.75,159.14,159.68,12675.0,159.16,159.75,159.14,159.68,12675.0
2021-08-12 11:40:00,159.68,159.94,159.58,159.94,10468.0,159.68,159.94,159.58,159.94,10468.0
2021-08-12 11:50:00,159.98,160.17,159.92,159.99,6932.0,159.98,160.17,159.92,159.99,6932.0
2021-08-12 12:00:00,160.12,160.16,159.98,160.1,5943.0,160.12,160.16,159.98,160.1,5943.0
2021-08-12 12:10:00,160.05,160.21,160.0,160.07,5849.0,160.05,160.21,160.0,160.07,5849.0
2021-08-12 12:20:00,160.09,160.36,160.09,160.24,9976.0,160.09,160.36,160.09,160.24,9976.0
2021-08-12 12:30:00,160.24,160.36,160.12,160.16,15921.0,160.24,160.36,160.12,160.16,15921.0
2021-08-12 12:40:00,160.19,160.25,159.94,160.25,9948.0,160.19,160.25,159.94,160.25,9948.0
2021-08-12 12:50:00,160.24,160.27,160.12,160.18,24835.0,160.24,160.27,160.12,160.18,24835.0
2021-08-12 13:00:00,160.1,160.17,160.05,160.1,5214.0,160.1,160.17,160.05,160.1,5214.0
2021-08-12 13:10:00,160.12,160.12,160.02,160.07,4260.0,160.12,160.12,160.02,160.07,4260.0
2021-08-12 13:20:00,160.1,160.13,160.0,160.06,10308.0,160.1,160.13,160.0,160.06,10308.0
2021-08-12 13:30:00,160.08,160.15,159.98,160.1,11023.0,160.08,160.15,159.98,160.1,11023.0
2021-08-12 13:40:00,160.12,160.18,160.05,160.14,11969.0,160.12,160.18,160.05,160.14,11969.0
2021-08-12 13:50:00,160.12,160.49,160.02,160.43,26634.0,160.12,160.49,160.02,160.43,26634.0
2021-08-12 14:00:00,160.43,160.87,160.36,160.39,8260.0,160.43,160.87,160.36,160.39,8260.0
2021-08-12 14:10:00,160.41,160.63,160.41,160.62,3235.0,160.41,160.63,160.41,160.62,3235.0
2021-08-12 14:20:00,160.6,160.69,160.57,160.67,3848.0,160.6,160.69,160.57,160.67,3848.0
2021-08-12 14:30:00,160.67,160.79,160.56,160.7,9410.0,160.67,160.79,160.56,160.7,9410.0
2021-08-12 14:40:00,160.67,160.73,160.41,160.43,7404.0,160.67,160.73,160.41,160.43,7404.0
2021-08-12 14:50:00,160.41,160.45,160.17,160.32,10500.0,160.41,160.45,160.17,160.32,10500.0
2021-08-12 15:00:00,160.27,160.45,160.27,160.45,4459.0,160.27,160.45,160.27,160.45,4459.0
2021-08-12 15:10:00,160.41,160.44,160.15,160.26,7812.0,160.41,160.44,160.15,160.26,7812.0
2021-08-12 15:20:00,160.22,160.45,160.13,160.43,9184.0,160.22,160.45,160.13,160.43,9184.0
2021-08-12 15:30:00,160.43,160.48,160.25,160.46,9492.0,160.43,160.48,160.25,160.46,9492.0
2021-08-12 15:40:00,160.48,160.48,160.28,160.29,18416.0,160.48,160.48,160.28,160.29,18416.0
2021-08-12 15:50:00,160.11,160.45,160.11,160.41,76342.0,160.11,160.45,160.11,160.41,76342.0
2021-08-13 09:30:00,161.06,162.01,160.7,161.26,54591.0,161.06,162.01,160.7,161.26,54591.0
2021-08-13 09:40:00,161.23,161.95,160.65,161.74,32347.0,161.23,161.95,160.65,161.74,32347.0
2021-08-13 09:50:00,161.74,162.66,161.74,162.6,50773.0,161.74,162.66,161.74,162.6,50773.0
2021-08-13 10:00:00,162.47,162.54,161.05,161.19,26792.0,162.47,162.54,161.05,161.19,26792.0
2021-08-13 10:10:00,161.13,161.52,160.83,161.05,36991.0,161.13,161.52,160.83,161.05,36991.0
2021-08-13 10:20:00,161.08,161.31,160.68,160.86,12657.0,161.08,161.31,160.68,160.86,12657.0
2021-08-13 10:30:00,160.89,160.96,160.58,160.59,6528.0,160.89,160.96,160.58,160.59,6528.0
2021-08-13 10:40:00,160.57,160.57,160.15,160.5,16512.0,160.57,160.57,160.15,160.5,16512.0
2021-08-13 10:50:00,160.63,160.86,160.29,160.85,8945.0,160.63,160.86,160.29,160.85,8945.0
2021-08-13 11:00:00,160.84,160.99,160.63,160.73,8324.0,160.84,160.99,160.63,160.73,8324.0
2021-08-13 11:10:00,160.66,160.7,160.25,160.37,11746.0,160.66,160.7,160.25,160.37,11746.0
2021-08-13 11:20:00,160.52,160.85,160.48,160.79,10023.0,160.52,160.85,160.48,160.79,10023.0
2021-08-13 11:30:00,160.76,161.07,160.75,160.9,8406.0,160.76,161.07,160.75,160.9,8406.0
2021-08-13 11:40:00,160.91,160.95,160.72,160.95,18912.0,160.91,160.95,160.72,160.95,18912.0
2021-08-13 11:50:00,160.92,161.09,160.85,160.89,4464.0,160.92,161.09,160.85,160.89,4464.0
2021-08-13 12:00:00,160.88,161.0,160.6,160.88,13129.0,160.88,161.0,160.6,160.88,13129.0
2021-08-13 12:10:00,160.88,161.09,160.84,161.08,8791.0,160.88,161.09,160.84,161.08,8791.0
2021-08-13 12:20:00,161.09,161.2,161.0,161.1,10548.0,161.09,161.2,161.0,161.1,10548.0
2021-08-13 12:30:00,161.09,161.32,160.8,160.87,4996.0,161.09,161.32,160.8,160.87,4996.0
2021-08-13 12:40:00,160.9,161.2,160.83,161.2,4873.0,160.9,161.2,160.83,161.2,4873.0
2021-08-13 12:50:00,161.24,161.41,161.15,161.39,5938.0,161.24,161.41,161.15,161.39,5938.0
2021-08-13 13:00:00,161.41,161.62,161.31,161.37,11881.0,161.41,161.62,161.31,161.37,11881.0
2021-08-13 13:10:00,161.34,161.6,161.33,161.5,7561.0,161.34,161.6,161.33,161.5,7561.0
2021-08-13 13:20:00,161.55,161.6,161.0,161.07,8712.0,161.55,161.6,161.0,161.07,8712.0
2021-08-13 13:30:00,161.1,161.17,160.81,160.87,10279.0,161.1,161.17,160.81,160.87,10279.0
2021-08-13 13:40:00,160.89,161.0,160.78,160.81,8775.0,160.89,161.0,160.78,160.81,8775.0
2021-08-13 13:50:00,160.75,160.75,160.32,160.4,7376.0,160.75,160.75,160.32,160.4,7376.0
2021-08-13 14:00:00,160.36,160.41,160.28,160.28,4512.0,160.36,160.41,160.28,160.28,4512.0
2021-08-13 14:10:00,160.27,160.35,160.19,160.21,7205.0,160.27,160.35,160.19,160.21,7205.0
2021-08-13 14:20:00,160.24,160.25,160.0,160.09,12177.0,160.24,160.25,160.0,160.09,12177.0
2021-08-13 14:30:00,160.08,160.2,159.96,160.03,14149.0,160.08,160.2,159.96,160.03,14149.0
2021-08-13 14:40:00,160.13,160.21,160.05,160.15,4058.0,160.13,160.21,160.05,160.15,4058.0
2021-08-13 14:50:00,160.15,160.15,160.03,160.14,4207.0,160.15,160.15,160.03,160.14,4207.0
2021-08-13 15:00:00,160.1,160.11,160.04,160.08,9042.0,160.1,160.11,160.04,160.08,9042.0
2021-08-13 15:10:00,160.07,160.16,159.97,160.16,23002.0,160.07,160.16,159.97,160.16,23002.0
2021-08-13 15:20:00,160.17,160.32,160.15,160.21,8066.0,160.17,160.32,160.15,160.21,8066.0
2021-08-13 15:30:00,160.17,160.22,160.02,160.14,13599.0,160.17,160.22,160.02,160.14,13599.0
2021-08-13 15:40:00,160.14,160.25,160.0,160.21,16812.0,160.14,160.25,160.0,160.21,16812.0
2021-08-13 15:50:00,160.24,160.44,160.1,160.4,37497.0,160.24,160.44,160.1,160.4,37497.0
2021-08-16 09:30:00,159.33,159.81,158.98,159.45,18111.0,159.33,159.81,158.98,159.45,18111.0
2021-08-16 09:40:00,159.39,160.14,159.19,160.04,12152.0,159.39,160.14,159.19,160.04,12152.0
2021-08-16 09:50:00,160.08,160.57,160.03,160.09,8524.0,160.08,160.57,160.03,160.09,8524.0
2021-08-16 10:00:00,160.01,160.21,159.58,159.64,17702.0,160.01,160.21,159.58,159.64,17702.0
2021-08-16 10:10:00,159.71,159.9,159.14,159.2,12664.0,159.71,159.9,159.14,159.2,12664.0
2021-08-16 10:20:00,159.12,159.88,159.06,159.77,9586.0,159.12,159.88,159.06,159.77,9586.0
2021-08-16 10:30:00,159.77,160.22,159.68,160.1,8592.0,159.77,160.22,159.68,160.1,8592.0
2021-08-16 10:40:00,160.1,160.46,159.79,160.46,9952.0,160.1,160.46,159.79,160.46,9952.0
2021-08-16 10:50:00,160.31,160.34,159.68,159.85,8890.0,160.31,160.34,159.68,159.85,8890.0
2021-08-16 11:00:00,160.18,160.29,159.91,160.24,8718.0,160.18,160.29,159.91,160.24,8718.0
2021-08-16 11:10:00,160.23,160.42,160.02,160.08,7810.0,160.23,160.42,160.02,160.08,7810.0
2021-08-16 11:20:00,160.15,160.27,159.98,160.23,12586.0,160.15,160.27,159.98,160.23,12586.0
2021-08-16 11:30:00,160.23,160.6,160.13,160.5,6642.0,160.23,160.6,160.13,160.5,6642.0
2021-08-16 11:40:00,160.52,160.55,160.31,160.46,4642.0,160.52,160.55,160.31,160.46,4642.0
2021-08-16 11:50:00,160.49,160.52,160.28,160.34,4707.0,160.49,160.52,160.28,160.34,4707.0
2021-08-16 12:00:00,160.32,160.43,160.21,160.25,3089.0,160.32,160.43,160.21,160.25,3089.0
2021-08-16 12:10:00,160.2,160.47,160.2,160.47,2344.0,160.2,160.47,160.2,160.47,2344.0
2021-08-16 12:20:00,160.37,160.37,160.19,160.28,4708.0,160.37,160.37,160.19,160.28,4708.0
2021-08-16 12:30:00,160.27,160.31,160.03,160.1,5338.0,160.27,160.31,160.03,160.1,5338.0
2021-08-16 12:40:00,160.19,160.2,160.03,160.03,2250.0,160.19,160.2,160.03,160.03,2250.0
2021-08-16 12:50:00,160.04,160.35,159.98,160.34,7132.0,160.04,160.35,159.98,160.34,7132.0
2021-08-16 13:00:00,160.33,160.33,160.06,160.11,5030.0,160.33,160.33,160.06,160.11,5030.0
2021-08-16 13:10:00,160.14,160.18,160.06,160.17,2200.0,160.14,160.18,160.06,160.17,2200.0
2021-08-16 13:20:00,160.16,160.25,160.03,160.14,6484.0,160.16,160.25,160.03,160.14,6484.0
2021-08-16 13:30:00,160.14,160.35,160.1,160.34,4073.0,160.14,160.35,160.1,160.34,4073.0
2021-08-16 13:40:00,160.29,160.34,160.15,160.17,3807.0,160.29,160.34,160.15,160.17,3807.0
2021-08-16 13:50:00,160.16,160.19,159.96,160.08,7753.0,160.16,160.19,159.96,160.08,7753.0
2021-08-16 14:00:00,160.07,160.29,159.98,160.21,9050.0,160.07,160.29,159.98,160.21,9050.0
2021-08-16 14:10:00,160.24,160.26,160.12,160.17,5459.0,160.24,160.26,160.12,160.17,5459.0
2021-08-16 14:20:00,160.19,160.26,160.14,160.18,3401.0,160.19,160.26,160.14,160.18,3401.0
2021-08-16 14:30:00,160.18,160.18,159.94,160.05,11997.0,160.18,160.18,159.94,160.05,11997.0
2021-08-16 14:40:00,160.06,160.23,160.06,160.16,6078.0,160.06,160.23,160.06,160.16,6078.0
2021-08-16 14:50:00,160.15,160.21,160.01,160.01,7929.0,160.15,160.21,160.01,160.01,7929.0
2021-08-16 15:00:00,160.05,160.12,160.0,160.1,10069.0,160.05,160.12,160.0,160.1,10069.0
2021-08-16 15:10:00,160.1,160.17,160.06,160.07,9553.0,160.1,160.17,160.06,160.07,9553.0
2021-08-16 15:20:00,160.05,160.17,160.0,160.17,16068.0,160.05,160.17,160.0,160.17,16068.0
2021-08-16 15:30:00,160.17,160.42,160.15,160.16,12222.0,160.17,160.42,160.15,160.16,12222.0
2021-08-16 15:40:00,160.16,160.45,160.14,160.38,19573.0,160.16,160.45,160.14,160.38,19573.0
2021-08-16 15:50:00,160.36,160.46,160.19,160.27,45476.0,160.36,160.46,160.19,160.27,45476.0
2021-08-17 09:30:00,159.41,159.54,158.45,159.44,12714.0,159.41,159.54,158.45,159.44,12714.0
2021-08-17 09:40:00,159.38,159.64,158.97,159.49,5925.0,159.38,159.64,158.97,159.49,5925.0
2021-08-17 09:50:00,159.56,159.58,159.01,159.41,6663.0,159.56,159.58,159.01,159.41,6663.0
2021-08-17 10:00:00,159.26,159.6,159.05,159.18,10360.0,159.26,159.6,159.05,159.18,10360.0
2021-08-17 10:10:00,159.29,159.77,159.28,159.46,5827.0,159.29,159.77,159.28,159.46,5827.0
2021-08-17 10:20:00,159.44,160.13,159.22,159.93,12042.0,159.44,160.13,159.22,159.93,12042.0
2021-08-17 10:30:00,159.88,160.39,159.85,160.24,11381.0,159.88,160.39,159.85,160.24,11381.0
2021-08-17 10:40:00,160.34,160.88,160.0,160.79,17961.0,160.34,160.88,160.0,160.79,17961.0
2021-08-17 10:50:00,160.64,160.78,160.48,160.63,12689.0,160.64,160.78,160.48,160.63,12689.0
2021-08-17 11:00:00,160.56,160.79,160.51,160.54,10696.0,160.56,160.79,160.51,160.54,10696.0
2021-08-17 11:10:00,160.54,160.78,160.45,160.75,8225.0,160.54,160.78,160.45,160.75,8225.0
2021-08-17 11:20:00,160.65,161.12,160.56,160.87,14974.0,160.65,161.12,160.56,160.87,14974.0
2021-08-17 11:30:00,160.83,161.2,160.78,160.96,10037.0,160.83,161.2,160.78,160.96,10037.0
2021-08-17 11:40:00,160.9,161.19,160.9,161.01,12698.0,160.9,161.19,160.9,161.01,12698.0
2021-08-17 11:50:00,160.96,161.03,160.63,160.86,18498.0,160.96,161.03,160.63,160.86,18498.0
2021-08-17 12:00:00,160.86,161.04,160.72,161.01,11984.0,160.86,161.04,160.72,161.01,11984.0
2021-08-17 12:10:00,161.0,161.01,160.81,160.86,8284.0,161.0,161.01,160.81,160.86,8284.0
2021-08-17 12:20:00,160.83,161.2,160.83,161.2,3819.0,160.83,161.2,160.83,161.2,3819.0
2021-08-17 12:30:00,161.19,161.28,161.04,161.13,7794.0,161.19,161.28,161.04,161.13,7794.0
2021-08-17 12:40:00,161.14,161.16,160.94,161.13,8850.0,161.14,161.16,160.94,161.13,8850.0
2021-08-17 12:50:00,161.06,161.32,161.0,161.12,15722.0,161.06,161.32,161.0,161.12,15722.0
2021-08-17 13:00:00,161.16,161.6,161.16,161.56,7641.0,161.16,161.6,161.16,161.56,7641.0
2021-08-17 13:10:00,161.53,161.53,161.28,161.35,5719.0,161.53,161.53,161.28,161.35,5719.0
2021-08-17 13:20:00,161.39,161.68,161.36,161.67,10825.0,161.39,161.68,161.36,161.67,10825.0
2021-08-17 13:30:00,161.67,161.99,161.64,161.74,22878.0,161.67,161.99,161.64,161.74,22878.0
2021-08-17 13:40:00,161.68,161.68,161.39,161.49,9985.0,161.68,161.68,161.39,161.49,9985.0
2021-08-17 13:50:00,161.55,161.71,161.37,161.71,5249.0,161.55,161.71,161.37,161.71,5249.0
2021-08-17 14:00:00,161.71,161.99,161.65,161.94,18312.0,161.71,161.99,161.65,161.94,18312.0
2021-08-17 14:10:00,161.92,162.07,161.79,161.99,19303.0,161.92,162.07,161.79,161.99,19303.0
2021-08-17 14:20:00,161.99,162.06,161.82,162.05,18844.0,161.99,162.06,161.82,162.05,18844.0
2021-08-17 14:30:00,162.02,162.15,161.91,162.06,25574.0,162.02,162.15,161.91,162.06,25574.0
2021-08-17 14:40:00,162.06,162.45,162.02,162.39,34878.0,162.06,162.45,162.02,162.39,34878.0
2021-08-17 14:50:00,162.38,162.53,162.15,162.49,53360.0,162.38,162.53,162.15,162.49,53360.0
2021-08-17 15:00:00,162.5,163.0,162.47,162.98,38216.0,162.5,163.0,162.47,162.98,38216.0
2021-08-17 15:10:00,162.98,163.1,162.92,162.97,31901.0,162.98,163.1,162.92,162.97,31901.0
2021-08-17 15:20:00,162.97,163.31,162.95,163.31,97387.0,162.97,163.31,162.95,163.31,97387.0
2021-08-17 15:30:00,163.28,163.28,162.83,162.97,45007.0,163.28,163.28,162.83,162.97,45007.0
2021-08-17 15:40:00,162.97,163.23,162.8,163.12,58025.0,162.97,163.23,162.8,163.12,58025.0
2021-08-17 15:50:00,163.14,163.63,163.11,163.56,117427.0,163.14,163.63,163.11,163.56,117427.0
2021-08-18 09:30:00,163.65,164.64,163.5,164.19,24069.0,163.65,164.64,163.5,164.19,24069.0
2021-08-18 09:40:00,164.27,164.49,163.95,164.28,12304.0,164.27,164.49,163.95,164.28,12304.0
2021-08-18 09:50:00,164.14,164.54,164.01,164.54,10804.0,164.14,164.54,164.01,164.54,10804.0
2021-08-18 10:00:00,164.56,164.56,163.81,164.21,23306.0,164.56,164.56,163.81,164.21,23306.0
2021-08-18 10:10:00,164.25,164.59,164.24,164.35,5505.0,164.25,164.59,164.24,164.35,5505.0
2021-08-18 10:20:00,164.42,164.47,163.97,164.14,17036.0,164.42,164.47,163.97,164.14,17036.0
2021-08-18 10:30:00,164.31,164.87,164.17,164.25,39678.0,164.31,164.87,164.17,164.25,39678.0
2021-08-18 10:40:00,164.24,164.45,164.0,164.34,15631.0,164.24,164.45,164.0,164.34,15631.0
2021-08-18 10:50:00,164.33,164.34,164.1,164.2,13951.0,164.33,164.34,164.1,164.2,13951.0
2021-08-18 11:00:00,164.2,164.27,163.81,164.21,22679.0,164.2,164.27,163.81,164.21,22679.0
2021-08-18 11:10:00,164.19,164.22,163.91,164.12,12936.0,164.19,164.22,163.91,164.12,12936.0
2021-08-18 11:20:00,164.15,164.31,163.95,164.02,15774.0,164.15,164.31,163.95,164.02,15774.0
2021-08-18 11:30:00,163.99,164.02,163.37,163.44,24684.0,163.99,164.02,163.37,163.44,24684.0
2021-08-18 11:40:00,163.43,163.91,163.36,163.81,27817.0,163.43,163.91,163.36,163.81,27817.0
2021-08-18 11:50:00,163.83,163.89,163.29,163.38,41601.0,163.83,163.89,163.29,163.38,41601.0
2021-08-18 12:00:00,163.35,163.8,163.35,163.79,6499.0,163.35,163.8,163.35,163.79,6499.0
2021-08-18 12:10:00,163.76,163.96,163.7,163.96,5190.0,163.76,163.96,163.7,163.96,5190.0
2021-08-18 12:20:00,163.97,164.38,163.94,164.32,12374.0,163.97,164.38,163.94,164.32,12374.0
2021-08-18 12:30:00,164.35,164.47,164.28,164.47,4395.0,164.35,164.47,164.28,164.47,4395.0
2021-08-18 12:40:00,164.51,164.84,164.51,164.76,9909.0,164.51,164.84,164.51,164.76,9909.0
2021-08-18 12:50:00,164.73,164.73,164.22,164.4,15663.0,164.73,164.73,164.22,164.4,15663.0
2021-08-18 13:00:00,164.38,164.43,163.83,164.0,36323.0,164.38,164.43,163.83,164.0,36323.0
2021-08-18 13:10:00,164.0,164.12,163.43,163.5,34520.0,164.0,164.12,163.43,163.5,34520.0
2021-08-18 13:20:00,163.47,163.61,162.98,163.34,64899.0,163.47,163.61,162.98,163.34,64899.0
2021-08-18 13:30:00,163.25,163.53,162.9,163.41,15806.0,163.25,163.53,162.9,163.41,15806.0
2021-08-18 13:40:00,163.34,163.55,163.19,163.41,17913.0,163.34,163.55,163.19,163.41,17913.0
2021-08-18 13:50:00,163.37,163.68,163.36,163.53,11609.0,163.37,163.68,163.36,163.53,11609.0
2021-08-18 14:00:00,163.49,163.76,163.49,163.55,7917.0,163.49,163.76,163.49,163.55,7917.0
2021-08-18 14:10:00,163.58,163.58,162.77,163.09,12163.0,163.58,163.58,162.77,163.09,12163.0
2021-08-18 14:20:00,163.21,163.65,163.09,163.59,9912.0,163.21,163.65,163.09,163.59,9912.0
2021-08-18 14:30:00,163.59,163.71,163.23,163.3,12134.0,163.59,163.71,163.23,163.3,12134.0
2021-08-18 14:40:00,163.31,163.49,163.3,163.49,8011.0,163.31,163.49,163.3,163.49,8011.0
2021-08-18 14:50:00,163.49,163.6,163.36,163.38,11698.0,163.49,163.6,163.36,163.38,11698.0
2021-08-18 15:00:00,163.33,163.42,163.0,163.0,9675.0,163.33,163.42,163.0,163.0,9675.0
2021-08-18 15:10:00,162.97,163.05,162.84,162.84,4656.0,162.97,163.05,162.84,162.84,4656.0
2021-08-18 15:20:00,162.84,162.85,162.49,162.55,10818.0,162.84,162.85,162.49,162.55,10818.0
2021-08-18 15:30:00,162.5,162.59,162.44,162.53,12893.0,162.5,162.59,162.44,162.53,12893.0
2021-08-18 15:40:00,162.58,162.63,161.96,162.06,14833.0,162.58,162.63,161.96,162.06,14833.0
2021-08-18 15:50:00,162.03,162.03,161.55,161.65,64857.0,162.03,162.03,161.55,161.65,64857.0
2021-08-19 09:30:00,161.56,161.73,160.76,160.98,18382.0,161.56,161.73,160.76,160.98,18382.0
2021-08-19 09:40:00,161.15,162.58,161.15,162.36,7698.0,161.15,162.58,161.15,162.36,7698.0
2021-08-19 09:50:00,162.31,162.57,162.07,162.18,6333.0,162.31,162.57,162.07,162.18,6333.0
2021-08-19 10:00:00,162.32,163.13,162.32,162.94,12377.0,162.32,163.13,162.32,162.94,12377.0
2021-08-19 10:10:00,162.97,162.97,162.2,162.52,5822.0,162.97,162.97,162.2,162.52,5822.0
2021-08-19 10:20:00,162.73,162.73,162.24,162.49,4997.0,162.73,162.73,162.24,162.49,4997.0
2021-08-19 10:30:00,162.55,162.63,162.07,162.11,7210.0,162.55,162.63,162.07,162.11,7210.0
2021-08-19 10:40:00,162.04,162.58,162.04,162.47,5083.0,162.04,162.58,162.04,162.47,5083.0
2021-08-19 10:50:00,162.47,162.9,162.38,162.78,27366.0,162.47,162.9,162.38,162.78,27366.0
2021-08-19 11:00:00,162.87,163.15,162.8,162.96,7556.0,162.87,163.15,162.8,162.96,7556.0
2021-08-19 11:10:00,163.04,163.18,162.77,163.04,8403.0,163.04,163.18,162.77,163.04,8403.0
2021-08-19 11:20:00,163.05,163.14,162.65,162.66,8063.0,163.05,163.14,162.65,162.66,8063.0
2021-08-19 11:30:00,162.75,163.09,162.61,162.99,14058.0,162.75,163.09,162.61,162.99,14058.0
2021-08-19 11:40:00,163.06,163.46,162.96,163.11,5403.0,163.06,163.46,162.96,163.11,5403.0
2021-08-19 11:50:00,163.12,163.3,163.06,163.12,32055.0,163.12,163.3,163.06,163.12,32055.0
2021-08-19 12:00:00,163.19,163.6,163.12,163.13,8028.0,163.19,163.6,163.12,163.13,8028.0
2021-08-19 12:10:00,163.05,163.32,163.04,163.09,6785.0,163.05,163.32,163.04,163.09,6785.0
2021-08-19 12:20:00,163.14,163.28,162.98,163.2,8299.0,163.14,163.28,162.98,163.2,8299.0
2021-08-19 12:30:00,163.31,163.59,163.26,163.54,7111.0,163.31,163.59,163.26,163.54,7111.0
2021-08-19 12:40:00,163.54,163.79,163.21,163.5,7582.0,163.54,163.79,163.21,163.5,7582.0
2021-08-19 12:50:00,163.57,163.65,163.47,163.59,5000.0,163.57,163.65,163.47,163.59,5000.0
2021-08-19 13:00:00,163.56,163.57,162.74,162.74,15425.0,163.56,163.57,162.74,162.74,15425.0
2021-08-19 13:10:00,162.77,162.97,162.71,162.8,10161.0,162.77,162.97,162.71,162.8,10161.0
2021-08-19 13:20:00,162.79,162.84,162.61,162.75,6800.0,162.79,162.84,162.61,162.75,6800.0
2021-08-19 13:30:00,162.74,162.79,162.57,162.77,6988.0,162.74,162.79,162.57,162.77,6988.0
2021-08-19 13:40:00,162.75,162.85,162.62,162.79,7594.0,162.75,162.85,162.62,162.79,7594.0
2021-08-19 13:50:00,162.82,162.96,162.6,162.6,3400.0,162.82,162.96,162.6,162.6,3400.0
2021-08-19 14:00:00,162.63,162.79,162.27,162.43,10701.0,162.63,162.79,162.27,162.43,10701.0
2021-08-19 14:10:00,162.42,162.56,162.32,162.46,5700.0,162.42,162.56,162.32,162.46,5700.0
2021-08-19 14:20:00,162.41,162.81,162.39,162.43,7220.0,162.41,162.81,162.39,162.43,7220.0
2021-08-19 14:30:00,162.27,162.86,162.27,162.74,6070.0,162.27,162.86,162.27,162.74,6070.0
2021-08-19 14:40:00,162.67,162.95,162.57,162.89,30076.0,162.67,162.95,162.57,162.89,30076.0
2021-08-19 14:50:00,162.85,163.16,162.69,163.03,9022.0,162.85,163.16,162.69,163.03,9022.0
2021-08-19 15:00:00,163.04,163.19,162.95,163.07,12629.0,163.04,163.19,162.95,163.07,12629.0
2021-08-19 15:10:00,163.05,163.05,162.66,162.74,5163.0,163.05,163.05,162.66,162.74,5163.0
2021-08-19 15:20:00,162.74,162.78,162.61,162.71,6437.0,162.74,162.78,162.61,162.71,6437.0
2021-08-19 15:30:00,162.7,162.84,162.47,162.51,13278.0,162.7,162.84,162.47,162.51,13278.0
2021-08-19 15:40:00,162.53,162.53,162.33,162.5,13507.0,162.53,162.53,162.33,162.5,13507.0
2021-08-19 15:50:00,162.47,162.5,162.07,162.28,59881.0,162.47,162.5,162.07,162.28,59881.0
2021-08-20 09:30:00,161.98,162.09,161.06,161.2,25971.0,161.98,162.09,161.06,161.2,25971.0
2021-08-20 09:40:00,161.37,162.03,161.22,161.96,9316.0,161.37,162.03,161.22,161.96,9316.0
2021-08-20 09:50:00,161.9,162.5,161.88,162.5,10080.0,161.9,162.5,161.88,162.5,10080.0
2021-08-20 10:00:00,162.41,163.25,162.33,163.25,6711.0,162.41,163.25,162.33,163.25,6711.0
2021-08-20 10:10:00,163.19,163.48,162.77,163.44,6626.0,163.19,163.48,162.77,163.44,6626.0
2021-08-20 10:20:00,163.57,163.69,163.17,163.26,9708.0,163.57,163.69,163.17,163.26,9708.0
2021-08-20 10:30:00,163.33,163.57,163.16,163.56,5339.0,163.33,163.57,163.16,163.56,5339.0
2021-08-20 10:40:00,163.55,163.67,163.26,163.49,7554.0,163.55,163.67,163.26,163.49,7554.0
2021-08-20 10:50:00,163.46,163.51,162.97,163.02,7058.0,163.46,163.51,162.97,163.02,7058.0
2021-08-20 11:00:00,163.09,163.1,162.59,162.59,14357.0,163.09,163.1,162.59,162.59,14357.0
2021-08-20 11:10:00,162.59,162.72,162.41,162.41,4854.0,162.59,162.72,162.41,162.41,4854.0
2021-08-20 11:20:00,162.5,162.78,162.33,162.45,5450.0,162.5,162.78,162.33,162.45,5450.0
2021-08-20 11:30:00,162.51,162.72,162.36,162.36,5941.0,162.51,162.72,162.36,162.36,5941.0
2021-08-20 11:40:00,162.38,162.39,162.01,162.1,6700.0,162.38,162.39,162.01,162.1,6700.0
2021-08-20 11:50:00,162.13,162.13,161.66,161.91,5625.0,162.13,162.13,161.66,161.91,5625.0
2021-08-20 12:00:00,161.91,162.22,161.82,161.84,14148.0,161.91,162.22,161.82,161.84,14148.0
2021-08-20 12:10:00,161.84,161.9,161.45,161.48,17613.0,161.84,161.9,161.45,161.48,17613.0
2021-08-20 12:20:00,161.56,161.58,161.14,161.3,14045.0,161.56,161.58,161.14,161.3,14045.0
2021-08-20 12:30:00,161.36,161.42,161.2,161.2,5064.0,161.36,161.42,161.2,161.2,5064.0
2021-08-20 12:40:00,161.2,161.35,161.12,161.26,6650.0,161.2,161.35,161.12,161.26,6650.0
2021-08-20 12:50:00,161.28,161.28,160.97,161.09,10630.0,161.28,161.28,160.97,161.09,10630.0
2021-08-20 13:00:00,161.09,161.41,160.83,160.87,20322.0,161.09,161.41,160.83,160.87,20322.0
2021-08-20 13:10:00,160.87,161.25,160.57,160.97,20491.0,160.87,161.25,160.57,160.97,20491.0
2021-08-20 13:20:00,160.98,160.98,160.51,160.55,8743.0,160.98,160.98,160.51,160.55,8743.0
2021-08-20 13:30:00,160.55,160.6,160.1,160.1,11061.0,160.55,160.6,160.1,160.1,11061.0
2021-08-20 13:40:00,160.1,160.26,159.89,160.1,21308.0,160.1,160.26,159.89,160.1,21308.0
2021-08-20 13:50:00,160.09,160.13,159.41,159.56,52589.0,160.09,160.13,159.41,159.56,52589.0
2021-08-20 14:00:00,159.55,159.83,159.48,159.79,22796.0,159.55,159.83,159.48,159.79,22796.0
2021-08-20 14:10:00,159.75,159.95,159.7,159.89,17527.0,159.75,159.95,159.7,159.89,17527.0
2021-08-20 14:20:00,159.9,160.08,159.76,159.93,17909.0,159.9,160.08,159.76,159.93,17909.0
2021-08-20 14:30:00,159.99,160.06,159.62,159.7,19750.0,159.99,160.06,159.62,159.7,19750.0
2021-08-20 14:40:00,159.73,160.22,159.61,159.97,21956.0,159.73,160.22,159.61,159.97,21956.0
2021-08-20 14:50:00,160.01,160.64,160.01,160.64,16707.0,160.01,160.64,160.01,160.64,16707.0
2021-08-20 15:00:00,160.56,160.6,160.4,160.51,8927.0,160.56,160.6,160.4,160.51,8927.0
2021-08-20 15:10:00,160.47,160.87,160.47,160.82,11435.0,160.47,160.87,160.47,160.82,11435.0
2021-08-20 15:20:00,160.82,160.93,160.73,160.89,11378.0,160.82,160.93,160.73,160.89,11378.0
2021-08-20 15:30:00,160.86,161.2,160.86,161.17,21043.0,160.86,161.2,160.86,161.17,21043.0
2021-08-20 15:40:00,161.13,161.13,160.78,161.0,29007.0,161.13,161.13,160.78,161.0,29007.0
2021-08-20 15:50:00,161.06,161.34,160.86,160.97,63220.0,161.06,161.34,160.86,160.97,63220.0
2021-08-23 09:30:00,161.12,161.48,160.43,161.23,24574.0,161.12,161.48,160.43,161.23,24574.0
2021-08-23 09:40:00,161.4,161.78,161.3,161.45,6686.0,161.4,161.78,161.3,161.45,6686.0
2021-08-23 09:50:00,161.57,162.31,161.57,162.25,7735.0,161.57,162.31,161.57,162.25,7735.0
2021-08-23 10:00:00,162.24,162.24,161.64,162.15,12595.0,162.24,162.24,161.64,162.15,12595.0
2021-08-23 10:10:00,162.23,162.78,162.19,162.78,5695.0,162.23,162.78,162.19,162.78,5695.0
2021-08-23 10:20:00,162.82,162.84,161.94,162.14,13913.0,162.82,162.84,161.94,162.14,13913.0
2021-08-23 10:30:00,162.19,162.55,162.19,162.54,6099.0,162.19,162.55,162.19,162.54,6099.0
2021-08-23 10:40:00,162.54,162.8,162.24,162.8,12029.0,162.54,162.8,162.24,162.8,12029.0
2021-08-23 10:50:00,162.67,162.72,162.21,162.45,8613.0,162.67,162.72,162.21,162.45,8613.0
2021-08-23 11:00:00,162.41,162.44,161.99,162.44,9315.0,162.41,162.44,161.99,162.44,9315.0
2021-08-23 11:10:00,162.65,162.65,162.38,162.46,7104.0,162.65,162.65,162.38,162.46,7104.0
2021-08-23 11:20:00,162.35,162.35,162.0,162.17,6443.0,162.35,162.35,162.0,162.17,6443.0
2021-08-23 11:30:00,162.13,162.82,162.09,162.78,10239.0,162.13,162.82,162.09,162.78,10239.0
2021-08-23 11:40:00,162.71,162.78,162.49,162.7,4685.0,162.71,162.78,162.49,162.7,4685.0
2021-08-23 11:50:00,162.75,162.77,162.61,162.73,6488.0,162.75,162.77,162.61,162.73,6488.0
2021-08-23 12:00:00,162.72,162.77,162.52,162.59,7645.0,162.72,162.77,162.52,162.59,7645.0
2021-08-23 12:10:00,162.64,162.71,162.56,162.71,4969.0,162.64,162.71,162.56,162.71,4969.0
2021-08-23 12:20:00,162.69,163.12,162.69,163.07,7868.0,162.69,163.12,162.69,163.07,7868.0
2021-08-23 12:30:00,163.03,163.18,162.96,163.02,5595.0,163.03,163.18,162.96,163.02,5595.0
2021-08-23 12:40:00,163.03,163.14,163.03,163.07,5265.0,163.03,163.14,163.03,163.07,5265.0
2021-08-23 12:50:00,163.1,163.34,163.08,163.27,5238.0,163.1,163.34,163.08,163.27,5238.0
2021-08-23 13:00:00,163.28,163.55,163.16,163.44,7542.0,163.28,163.55,163.16,163.44,7542.0
2021-08-23 13:10:00,163.44,163.57,163.21,163.21,9399.0,163.44,163.57,163.21,163.21,9399.0
2021-08-23 13:20:00,163.19,163.38,163.19,163.28,6130.0,163.19,163.38,163.19,163.28,6130.0
2021-08-23 13:30:00,163.29,163.48,163.25,163.41,5293.0,163.29,163.48,163.25,163.41,5293.0
2021-08-23 13:40:00,163.46,163.73,163.4,163.64,5971.0,163.46,163.73,163.4,163.64,5971.0
2021-08-23 13:50:00,163.65,163.69,163.46,163.59,9022.0,163.65,163.69,163.46,163.59,9022.0
2021-08-23 14:00:00,163.59,163.73,163.56,163.69,9279.0,163.59,163.73,163.56,163.69,9279.0
2021-08-23 14:10:00,163.7,163.79,163.54,163.65,11216.0,163.7,163.79,163.54,163.65,11216.0
2021-08-23 14:20:00,163.65,163.67,163.53,163.62,11872.0,163.65,163.67,163.53,163.62,11872.0
2021-08-23 14:30:00,163.56,163.69,163.18,163.18,15909.0,163.56,163.69,163.18,163.18,15909.0
2021-08-23 14:40:00,163.27,163.67,163.2,163.63,13222.0,163.27,163.67,163.2,163.63,13222.0
2021-08-23 14:50:00,163.61,163.87,163.61,163.84,8242.0,163.61,163.87,163.61,163.84,8242.0
2021-08-23 15:00:00,163.84,163.93,163.73,163.8,9235.0,163.84,163.93,163.73,163.8,9235.0
2021-08-23 15:10:00,163.81,163.88,163.65,163.71,10127.0,163.81,163.88,163.65,163.71,10127.0
2021-08-23 15:20:00,163.66,163.8,163.65,163.77,8566.0,163.66,163.8,163.65,163.77,8566.0
2021-08-23 15:30:00,163.8,163.83,163.61,163.62,16921.0,163.8,163.83,163.61,163.62,16921.0
2021-08-23 15:40:00,163.62,163.62,163.32,163.44,27693.0,163.62,163.62,163.32,163.44,27693.0
2021-08-23 15:50:00,163.41,163.53,163.26,163.36,67263.0,163.41,163.53,163.26,163.36,67263.0
2021-08-24 09:30:00,164.16,164.56,163.63,164.33,11999.0,164.16,164.56,163.63,164.33,11999.0
2021-08-24 09:40:00,164.47,164.52,163.69,163.81,4948.0,164.47,164.52,163.69,163.81,4948.0
2021-08-24 09:50:00,163.89,164.03,163.46,163.97,5572.0,163.89,164.03,163.46,163.97,5572.0
2021-08-24 10:00:00,163.96,164.01,163.46,163.75,10758.0,163.96,164.01,163.46,163.75,10758.0
2021-08-24 10:10:00,163.58,163.83,163.57,163.67,4743.0,163.58,163.83,163.57,163.67,4743.0
2021-08-24 10:20:00,163.71,163.92,163.65,163.65,3812.0,163.71,163.92,163.65,163.65,3812.0
2021-08-24 10:30:00,163.71,163.89,163.62,163.72,17551.0,163.71,163.89,163.62,163.72,17551.0
2021-08-24 10:40:00,163.67,163.85,163.6,163.66,6611.0,163.67,163.85,163.6,163.66,6611.0
2021-08-24 10:50:00,163.65,163.94,163.62,163.83,22598.0,163.65,163.94,163.62,163.83,22598.0
2021-08-24 11:00:00,163.84,164.44,163.79,164.43,27612.0,163.84,164.44,163.79,164.43,27612.0
2021-08-24 11:10:00,164.38,164.43,163.83,163.92,12285.0,164.38,164.43,163.83,163.92,12285.0
2021-08-24 11:20:00,163.94,164.17,163.8,163.93,10880.0,163.94,164.17,163.8,163.93,10880.0
2021-08-24 11:30:00,163.91,164.02,163.57,163.61,12587.0,163.91,164.02,163.57,163.61,12587.0
2021-08-24 11:40:00,163.58,163.65,163.5,163.55,7755.0,163.58,163.65,163.5,163.55,7755.0
2021-08-24 11:50:00,163.58,163.82,163.54,163.82,6600.0,163.58,163.82,163.54,163.82,6600.0
2021-08-24 12:00:00,163.79,164.05,163.6,163.68,14128.0,163.79,164.05,163.6,163.68,14128.0
2021-08-24 12:10:00,163.68,163.88,163.68,163.72,6276.0,163.68,163.88,163.68,163.72,6276.0
2021-08-24 12:20:00,163.75,163.75,163.59,163.64,5248.0,163.75,163.75,163.59,163.64,5248.0
2021-08-24 12:30:00,163.53,163.67,163.47,163.62,4414.0,163.53,163.67,163.47,163.62,4414.0
2021-08-24 12:40:00,163.61,163.63,163.38,163.41,7293.0,163.61,163.63,163.38,163.41,7293.0
2021-08-24 12:50:00,163.39,163.45,163.12,163.26,7976.0,163.39,163.45,163.12,163.26,7976.0
2021-08-24 13:00:00,163.27,163.39,163.19,163.19,2693.0,163.27,163.39,163.19,163.19,2693.0
2021-08-24 13:10:00,163.2,163.25,163.12,163.15,3390.0,163.2,163.25,163.12,163.15,3390.0
2021-08-24 13:20:00,163.15,163.38,163.15,163.38,6154.0,163.15,163.38,163.15,163.38,6154.0
2021-08-24 13:30:00,163.41,163.62,163.41,163.62,2719.0,163.41,163.62,163.41,163.62,2719.0
2021-08-24 13:40:00,163.58,163.77,163.58,163.64,3894.0,163.58,163.77,163.58,163.64,3894.0
2021-08-24 13:50:00,163.67,163.97,163.66,163.92,6470.0,163.67,163.97,163.66,163.92,6470.0
2021-08-24 14:00:00,163.98,164.04,163.84,163.98,4459.0,163.98,164.04,163.84,163.98,4459.0
2021-08-24 14:10:00,163.97,163.98,163.84,163.91,4248.0,163.97,163.98,163.84,163.91,4248.0
2021-08-24 14:20:00,163.87,163.98,163.81,163.83,4257.0,163.87,163.98,163.81,163.83,4257.0
2021-08-24 14:30:00,163.75,163.85,163.71,163.82,3674.0,163.75,163.85,163.71,163.82,3674.0
2021-08-24 14:40:00,163.8,163.85,163.74,163.82,19559.0,163.8,163.85,163.74,163.82,19559.0
2021-08-24 14:50:00,163.83,164.23,163.83,164.18,7561.0,163.83,164.23,163.83,164.18,7561.0
2021-08-24 15:00:00,164.19,164.24,163.92,163.95,10763.0,164.19,164.24,163.92,163.95,10763.0
2021-08-24 15:10:00,163.99,164.12,163.99,164.07,6598.0,163.99,164.12,163.99,164.07,6598.0
2021-08-24 15:20:00,164.08,164.22,164.07,164.15,4983.0,164.08,164.22,164.07,164.15,4983.0
2021-08-24 15:30:00,164.16,164.16,163.82,163.88,9090.0,164.16,164.16,163.82,163.88,9090.0
2021-08-24 15:40:00,163.89,164.04,163.77,163.78,13838.0,163.89,164.04,163.77,163.78,13838.0
2021-08-24 15:50:00,163.78,163.85,163.55,163.84,44061.0,163.78,163.85,163.55,163.84,44061.0
2021-08-25 09:30:00,164.07,164.44,163.5,164.18,23336.0,164.07,164.44,163.5,164.18,23336.0
2021-08-25 09:40:00,164.37,164.62,163.57,163.57,5898.0,164.37,164.62,163.57,163.57,5898.0
2021-08-25 09:50:00,163.59,163.59,162.9,162.98,7200.0,163.59,163.59,162.9,162.98,7200.0
2021-08-25 10:00:00,162.97,162.98,162.29,162.31,8934.0,162.97,162.98,162.29,162.31,8934.0
2021-08-25 10:10:00,162.31,162.69,162.31,162.44,9914.0,162.31,162.69,162.31,162.44,9914.0
2021-08-25 10:20:00,162.44,162.61,161.97,162.03,14799.0,162.44,162.61,161.97,162.03,14799.0
2021-08-25 10:30:00,162.03,162.03,161.6,161.8,15986.0,162.03,162.03,161.6,161.8,15986.0
2021-08-25 10:40:00,161.77,161.88,160.96,161.02,27148.0,161.77,161.88,160.96,161.02,27148.0
2021-08-25 10:50:00,160.92,161.27,160.89,161.17,7981.0,160.92,161.27,160.89,161.17,7981.0
2021-08-25 11:00:00,161.17,161.41,160.98,161.14,14599.0,161.17,161.41,160.98,161.14,14599.0
2021-08-25 11:10:00,161.15,161.15,160.56,161.04,8445.0,161.15,161.15,160.56,161.04,8445.0
2021-08-25 11:20:00,160.98,161.69,160.98,161.52,5365.0,160.98,161.69,160.98,161.52,5365.0
2021-08-25 11:30:00,161.62,161.8,161.61,161.65,6462.0,161.62,161.8,161.61,161.65,6462.0
2021-08-25 11:40:00,161.69,161.69,161.45,161.48,5688.0,161.69,161.69,161.45,161.48,5688.0
2021-08-25 11:50:00,161.45,161.5,161.3,161.31,7962.0,161.45,161.5,161.3,161.31,7962.0
2021-08-25 12:00:00,161.25,161.66,161.25,161.66,12485.0,161.25,161.66,161.25,161.66,12485.0
2021-08-25 12:10:00,161.67,161.7,161.46,161.5,4778.0,161.67,161.7,161.46,161.5,4778.0
2021-08-25 12:20:00,161.44,161.49,161.29,161.37,5600.0,161.44,161.49,161.29,161.37,5600.0
2021-08-25 12:30:00,161.35,161.35,161.15,161.15,5749.0,161.35,161.35,161.15,161.15,5749.0
2021-08-25 12:40:00,161.21,161.24,161.03,161.08,12060.0,161.21,161.24,161.03,161.08,12060.0
2021-08-25 12:50:00,161.06,161.15,161.02,161.03,11400.0,161.06,161.15,161.02,161.03,11400.0
2021-08-25 13:00:00,161.03,161.08,160.88,160.88,4907.0,161.03,161.08,160.88,160.88,4907.0
2021-08-25 13:10:00,160.9,160.94,160.73,160.94,7823.0,160.9,160.94,160.73,160.94,7823.0
2021-08-25 13:20:00,160.96,161.04,160.82,160.82,4760.0,160.96,161.04,160.82,160.82,4760.0
2021-08-25 13:30:00,160.78,160.83,160.6,160.83,12814.0,160.78,160.83,160.6,160.83,12814.0
2021-08-25 13:40:00,160.78,160.79,160.56,160.59,6924.0,160.78,160.79,160.56,160.59,6924.0
2021-08-25 13:50:00,160.56,160.72,160.5,160.65,3141.0,160.56,160.72,160.5,160.65,3141.0
2021-08-25 14:00:00,160.69,161.03,160.63,160.93,14755.0,160.69,161.03,160.63,160.93,14755.0
2021-08-25 14:10:00,160.93,161.28,160.91,161.11,7901.0,160.93,161.28,160.91,161.11,7901.0
2021-08-25 14:20:00,161.11,161.11,160.74,161.01,10407.0,161.11,161.11,160.74,161.01,10407.0
2021-08-25 14:30:00,161.0,161.03,160.84,160.93,10093.0,161.0,161.03,160.84,160.93,10093.0
2021-08-25 14:40:00,161.0,161.05,160.77,160.81,13366.0,161.0,161.05,160.77,160.81,13366.0
2021-08-25 14:50:00,160.81,160.83,160.62,160.73,10700.0,160.81,160.83,160.62,160.73,10700.0
2021-08-25 15:00:00,160.7,160.89,160.62,160.87,47075.0,160.7,160.89,160.62,160.87,47075.0
2021-08-25 15:10:00,160.87,161.04,160.83,161.01,17417.0,160.87,161.04,160.83,161.01,17417.0
2021-08-25 15:20:00,161.05,161.33,161.04,161.09,30208.0,161.05,161.33,161.04,161.09,30208.0
2021-08-25 15:30:00,161.09,161.24,160.98,160.98,14549.0,161.09,161.24,160.98,160.98,14549.0
2021-08-25 15:40:00,160.96,161.14,160.71,160.73,31609.0,160.96,161.14,160.71,160.73,31609.0
2021-08-25 15:50:00,160.75,160.93,160.57,160.62,86426.0,160.75,160.93,160.57,160.62,86426.0
2021-08-26 09:30:00,160.84,160.96,159.85,159.92,17629.0,160.84,160.96,159.85,159.92,17629.0
2021-08-26 09:40:00,160.12,160.31,159.7,160.12,13280.0,160.12,160.31,159.7,160.12,13280.0
2021-08-26 09:50:00,159.96,160.07,159.71,159.9,12762.0,159.96,160.07,159.71,159.9,12762.0
2021-08-26 10:00:00,159.86,160.51,159.82,160.5,13294.0,159.86,160.51,159.82,160.5,13294.0
2021-08-26 10:10:00,160.48,160.5,160.1,160.11,9591.0,160.48,160.5,160.1,160.11,9591.0
2021-08-26 10:20:00,160.16,160.18,159.56,159.56,9540.0,160.16,160.18,159.56,159.56,9540.0
2021-08-26 10:30:00,159.66,159.97,159.39,159.64,10715.0,159.66,159.97,159.39,159.64,10715.0
2021-08-26 10:40:00,159.61,160.12,159.6,159.97,20423.0,159.61,160.12,159.6,159.97,20423.0
2021-08-26 10:50:00,159.91,159.94,159.57,159.57,8961.0,159.91,159.94,159.57,159.57,8961.0
2021-08-26 11:00:00,159.53,159.53,158.71,159.16,8841.0,159.53,159.53,158.71,159.16,8841.0
2021-08-26 11:10:00,159.15,159.32,159.08,159.16,6218.0,159.15,159.32,159.08,159.16,6218.0
2021-08-26 11:20:00,159.16,159.22,158.87,159.13,19346.0,159.16,159.22,158.87,159.13,19346.0
2021-08-26 11:30:00,159.17,159.55,159.05,159.5,12331.0,159.17,159.55,159.05,159.5,12331.0
2021-08-26 11:40:00,159.64,159.64,158.83,158.92,10107.0,159.64,159.64,158.83,158.92,10107.0
2021-08-26 11:50:00,158.92,159.09,158.91,159.02,9695.0,158.92,159.09,158.91,159.02,9695.0
2021-08-26 12:00:00,159.1,159.21,158.98,159.06,10606.0,159.1,159.21,158.98,159.06,10606.0
2021-08-26 12:10:00,159.08,159.1,158.77,158.8,9183.0,159.08,159.1,158.77,158.8,9183.0
2021-08-26 12:20:00,158.79,158.83,158.56,158.75,14498.0,158.79,158.83,158.56,158.75,14498.0
2021-08-26 12:30:00,158.72,159.22,158.7,159.21,5584.0,158.72,159.22,158.7,159.21,5584.0
2021-08-26 12:40:00,159.18,159.18,158.86,158.95,5833.0,159.18,159.18,158.86,158.95,5833.0
2021-08-26 12:50:00,158.96,159.5,158.8,159.43,42957.0,158.96,159.5,158.8,159.43,42957.0
2021-08-26 13:00:00,159.44,159.67,159.37,159.54,9710.0,159.44,159.67,159.37,159.54,9710.0
2021-08-26 13:10:00,159.49,159.64,159.48,159.49,5657.0,159.49,159.64,159.48,159.49,5657.0
2021-08-26 13:20:00,159.53,159.53,159.24,159.5,7705.0,159.53,159.53,159.24,159.5,7705.0
2021-08-26 13:30:00,159.52,159.81,159.5,159.68,8198.0,159.52,159.81,159.5,159.68,8198.0
2021-08-26 13:40:00,159.62,159.89,159.56,159.89,7583.0,159.62,159.89,159.56,159.89,7583.0
2021-08-26 13:50:00,159.94,160.02,159.87,159.9,11962.0,159.94,160.02,159.87,159.9,11962.0
2021-08-26 14:00:00,159.91,160.04,159.64,159.68,8670.0,159.91,160.04,159.64,159.68,8670.0
2021-08-26 14:10:00,159.68,159.9,159.65,159.9,15176.0,159.68,159.9,159.65,159.9,15176.0
2021-08-26 14:20:00,159.9,159.96,159.82,159.83,5637.0,159.9,159.96,159.82,159.83,5637.0
2021-08-26 14:30:00,159.83,159.86,159.45,159.49,16805.0,159.83,159.86,159.45,159.49,16805.0
2021-08-26 14:40:00,159.51,159.58,159.47,159.51,15469.0,159.51,159.58,159.47,159.51,15469.0
2021-08-26 14:50:00,159.5,159.54,159.35,159.37,11295.0,159.5,159.54,159.35,159.37,11295.0
2021-08-26 15:00:00,159.35,159.38,159.16,159.18,8406.0,159.35,159.38,159.16,159.18,8406.0
2021-08-26 15:10:00,159.2,159.2,158.98,159.11,8786.0,159.2,159.2,158.98,159.11,8786.0
2021-08-26 15:20:00,159.11,159.18,159.03,159.16,7926.0,159.11,159.18,159.03,159.16,7926.0
2021-08-26 15:30:00,159.17,159.24,158.9,158.94,17504.0,159.17,159.24,158.9,158.94,17504.0
2021-08-26 15:40:00,158.96,159.15,158.91,158.99,23842.0,158.96,159.15,158.91,158.99,23842.0
2021-08-26 15:50:00,159.0,159.2,158.81,158.87,64294.0,159.0,159.2,158.81,158.87,64294.0
2021-08-27 09:30:00,159.34,159.49,158.67,158.81,31400.0,159.34,159.49,158.67,158.81,31400.0
2021-08-27 09:40:00,158.89,159.35,158.77,159.06,34346.0,158.89,159.35,158.77,159.06,34346.0
2021-08-27 09:50:00,159.0,159.34,158.97,159.02,5722.0,159.0,159.34,158.97,159.02,5722.0
2021-08-27 10:00:00,158.99,159.85,158.93,159.22,14022.0,158.99,159.85,158.93,159.22,14022.0
2021-08-27 10:10:00,159.34,159.87,159.25,159.59,22903.0,159.34,159.87,159.25,159.59,22903.0
2021-08-27 10:20:00,159.66,160.5,159.56,160.5,36347.0,159.66,160.5,159.56,160.5,36347.0
2021-08-27 10:30:00,160.39,160.76,160.18,160.2,6801.0,160.39,160.76,160.18,160.2,6801.0
2021-08-27 10:40:00,160.18,160.47,160.09,160.45,8305.0,160.18,160.47,160.09,160.45,8305.0
2021-08-27 10:50:00,160.42,160.73,160.37,160.4,7151.0,160.42,160.73,160.37,160.4,7151.0
2021-08-27 11:00:00,160.42,160.6,160.05,160.19,11865.0,160.42,160.6,160.05,160.19,11865.0
2021-08-27 11:10:00,160.24,160.29,159.92,159.93,11128.0,160.24,160.29,159.92,159.93,11128.0
2021-08-27 11:20:00,159.89,159.89,159.56,159.63,15316.0,159.89,159.89,159.56,159.63,15316.0
2021-08-27 11:30:00,159.63,159.76,159.5,159.67,5123.0,159.63,159.76,159.5,159.67,5123.0
2021-08-27 11:40:00,159.64,160.8,159.64,160.8,40056.0,159.64,160.8,159.64,160.8,40056.0
2021-08-27 11:50:00,160.83,161.15,160.81,161.06,36475.0,160.83,161.15,160.81,161.06,36475.0
2021-08-27 12:00:00,161.05,161.05,160.82,160.93,17806.0,161.05,161.05,160.82,160.93,17806.0
2021-08-27 12:10:00,160.96,161.17,160.8,160.83,15462.0,160.96,161.17,160.8,160.83,15462.0
2021-08-27 12:20:00,160.81,160.98,160.22,160.98,61709.0,160.81,160.98,160.22,160.98,61709.0
2021-08-27 12:30:00,160.99,161.3,160.7,160.75,31526.0,160.99,161.3,160.7,160.75,31526.0
2021-08-27 12:40:00,160.68,161.01,160.56,160.9,45232.0,160.68,161.01,160.56,160.9,45232.0
2021-08-27 12:50:00,160.98,161.1,160.72,160.76,27817.0,160.98,161.1,160.72,160.76,27817.0
2021-08-27 13:00:00,160.8,161.1,160.76,160.9,45955.0,160.8,161.1,160.76,160.9,45955.0
2021-08-27 13:10:00,160.88,160.9,160.69,160.76,30934.0,160.88,160.9,160.69,160.76,30934.0
2021-08-27 13:20:00,160.81,160.88,160.59,160.64,21996.0,160.81,160.88,160.59,160.64,21996.0
2021-08-27 13:30:00,160.71,160.74,160.48,160.63,39471.0,160.71,160.74,160.48,160.63,39471.0
2021-08-27 13:40:00,160.6,160.63,160.42,160.55,16209.0,160.6,160.63,160.42,160.55,16209.0
2021-08-27 13:50:00,160.55,160.58,160.38,160.39,28409.0,160.55,160.58,160.38,160.39,28409.0
2021-08-27 14:00:00,160.4,160.44,160.19,160.19,16124.0,160.4,160.44,160.19,160.19,16124.0
2021-08-27 14:10:00,160.16,160.34,160.16,160.22,16698.0,160.16,160.34,160.16,160.22,16698.0
2021-08-27 14:20:00,160.25,160.5,160.16,160.25,41302.0,160.25,160.5,160.16,160.25,41302.0
2021-08-27 14:30:00,160.27,160.55,159.89,160.43,74758.0,160.27,160.55,159.89,160.43,74758.0
2021-08-27 14:40:00,160.45,160.48,160.31,160.44,17495.0,160.45,160.48,160.31,160.44,17495.0
2021-08-27 14:50:00,160.43,160.44,160.33,160.4,12893.0,160.43,160.44,160.33,160.4,12893.0
2021-08-27 15:00:00,160.38,160.45,160.21,160.21,36754.0,160.38,160.45,160.21,160.21,36754.0
2021-08-27 15:10:00,160.26,160.26,160.08,160.21,16061.0,160.26,160.26,160.08,160.21,16061.0
2021-08-27 15:20:00,160.23,160.25,160.0,160.13,35783.0,160.23,160.25,160.0,160.13,35783.0
2021-08-27 15:30:00,160.17,160.42,160.17,160.31,18522.0,160.17,160.42,160.17,160.31,18522.0
2021-08-27 15:40:00,160.29,160.39,159.93,159.97,42159.0,160.29,160.39,159.93,159.97,42159.0
2021-08-27 15:50:00,159.97,160.26,159.89,160.02,91959.0,159.97,160.26,159.89,160.02,91959.0
2021-08-30 09:30:00,159.0,159.32,156.62,157.18,61467.0,159.0,159.32,156.62,157.18,61467.0
2021-08-30 09:40:00,157.34,157.58,156.85,157.15,63485.0,157.34,157.58,156.85,157.15,63485.0
2021-08-30 09:50:00,157.07,159.24,157.02,159.24,50939.0,157.07,159.24,157.02,159.24,50939.0
2021-08-30 10:00:00,159.16,159.57,158.89,158.97,16209.0,159.16,159.57,158.89,158.97,16209.0
2021-08-30 10:10:00,158.95,159.06,158.68,158.93,11594.0,158.95,159.06,158.68,158.93,11594.0
2021-08-30 10:20:00,159.1,159.43,159.01,159.05,23319.0,159.1,159.43,159.01,159.05,23319.0
2021-08-30 10:30:00,159.05,159.3,158.8,159.03,9698.0,159.05,159.3,158.8,159.03,9698.0
2021-08-30 10:40:00,159.03,159.03,158.69,158.96,6956.0,159.03,159.03,158.69,158.96,6956.0
2021-08-30 10:50:00,158.9,159.06,158.77,158.97,8480.0,158.9,159.06,158.77,158.97,8480.0
2021-08-30 11:00:00,159.0,159.11,158.8,158.97,5859.0,159.0,159.11,158.8,158.97,5859.0
2021-08-30 11:10:00,158.97,158.97,158.29,158.29,9343.0,158.97,158.97,158.29,158.29,9343.0
2021-08-30 11:20:00,158.31,158.55,158.12,158.52,8903.0,158.31,158.55,158.12,158.52,8903.0
2021-08-30 11:30:00,158.55,158.98,158.5,158.81,7283.0,158.55,158.98,158.5,158.81,7283.0
2021-08-30 11:40:00,158.79,159.03,158.74,158.89,6204.0,158.79,159.03,158.74,158.89,6204.0
2021-08-30 11:50:00,158.82,158.9,158.29,158.32,5100.0,158.82,158.9,158.29,158.32,5100.0
2021-08-30 12:00:00,158.32,158.45,158.09,158.17,12239.0,158.32,158.45,158.09,158.17,12239.0
2021-08-30 12:10:00,158.23,158.31,158.06,158.06,6535.0,158.23,158.31,158.06,158.06,6535.0
2021-08-30 12:20:00,158.09,158.21,157.92,158.13,9489.0,158.09,158.21,157.92,158.13,9489.0
2021-08-30 12:30:00,158.14,158.17,157.97,158.12,3718.0,158.14,158.17,157.97,158.12,3718.0
2021-08-30 12:40:00,158.1,158.28,157.96,158.12,8296.0,158.1,158.28,157.96,158.12,8296.0
2021-08-30 12:50:00,158.11,158.28,158.11,158.17,7993.0,158.11,158.28,158.11,158.17,7993.0
2021-08-30 13:00:00,158.18,158.36,158.18,158.31,6116.0,158.18,158.36,158.18,158.31,6116.0
2021-08-30 13:10:00,158.36,158.42,158.29,158.33,4970.0,158.36,158.42,158.29,158.33,4970.0
2021-08-30 13:20:00,158.38,158.38,158.24,158.37,3907.0,158.38,158.38,158.24,158.37,3907.0
2021-08-30 13:30:00,158.37,158.51,158.3,158.34,18603.0,158.37,158.51,158.3,158.34,18603.0
2021-08-30 13:40:00,158.32,158.32,158.09,158.12,10463.0,158.32,158.32,158.09,158.12,10463.0
2021-08-30 13:50:00,158.15,158.4,158.13,158.35,16576.0,158.15,158.4,158.13,158.35,16576.0
2021-08-30 14:00:00,158.37,158.43,158.17,158.18,23077.0,158.37,158.43,158.17,158.18,23077.0
2021-08-30 14:10:00,158.2,158.49,158.19,158.38,11786.0,158.2,158.49,158.19,158.38,11786.0
2021-08-30 14:20:00,158.4,158.4,158.2,158.2,8081.0,158.4,158.4,158.2,158.2,8081.0
2021-08-30 14:30:00,158.21,158.25,158.17,158.25,6259.0,158.21,158.25,158.17,158.25,6259.0
2021-08-30 14:40:00,158.25,158.5,158.18,158.35,10344.0,158.25,158.5,158.18,158.35,10344.0
2021-08-30 14:50:00,158.31,158.67,158.23,158.59,16269.0,158.31,158.67,158.23,158.59,16269.0
2021-08-30 15:00:00,158.6,158.66,158.46,158.47,7384.0,158.6,158.66,158.46,158.47,7384.0
2021-08-30 15:10:00,158.43,158.57,158.38,158.45,12985.0,158.43,158.57,158.38,158.45,12985.0
2021-08-30 15:20:00,158.45,158.5,158.15,158.19,23986.0,158.45,158.5,158.15,158.19,23986.0
2021-08-30 15:30:00,158.17,158.44,158.17,158.39,24921.0,158.17,158.44,158.17,158.39,24921.0
2021-08-30 15:40:00,158.4,158.4,158.02,158.1,29551.0,158.4,158.4,158.02,158.1,29551.0
2021-08-30 15:50:00,158.1,158.38,158.05,158.14,91818.0,158.1,158.38,158.05,158.14,91818.0
2021-08-31 09:30:00,158.87,160.5,158.25,160.29,61977.0,158.87,160.5,158.25,160.29,61977.0
2021-08-31 09:40:00,160.19,161.5,159.4,161.31,47975.0,160.19,161.5,159.4,161.31,47975.0
2021-08-31 09:50:00,161.3,161.76,160.72,160.84,49032.0,161.3,161.76,160.72,160.84,49032.0
2021-08-31 10:00:00,160.82,161.16,160.48,160.73,19031.0,160.82,161.16,160.48,160.73,19031.0
2021-08-31 10:10:00,160.84,160.97,160.62,160.78,13714.0,160.84,160.97,160.62,160.78,13714.0
2021-08-31 10:20:00,160.84,161.49,160.78,161.39,15094.0,160.84,161.49,160.78,161.39,15094.0
2021-08-31 10:30:00,161.41,161.92,161.31,161.65,59226.0,161.41,161.92,161.31,161.65,59226.0
2021-08-31 10:40:00,161.65,161.83,161.22,161.74,7433.0,161.65,161.83,161.22,161.74,7433.0
2021-08-31 10:50:00,161.72,161.84,161.51,161.8,15945.0,161.72,161.84,161.51,161.8,15945.0
2021-08-31 11:00:00,161.78,161.79,161.03,161.36,21061.0,161.78,161.79,161.03,161.36,21061.0
2021-08-31 11:10:00,161.25,161.99,161.21,161.85,39693.0,161.25,161.99,161.21,161.85,39693.0
2021-08-31 11:20:00,161.85,161.85,161.53,161.61,7583.0,161.85,161.85,161.53,161.61,7583.0
2021-08-31 11:30:00,161.59,161.67,161.21,161.21,12498.0,161.59,161.67,161.21,161.21,12498.0
2021-08-31 11:40:00,161.21,161.41,161.2,161.25,6152.0,161.21,161.41,161.2,161.25,6152.0
2021-08-31 11:50:00,161.25,161.64,161.21,161.48,5843.0,161.25,161.64,161.21,161.48,5843.0
2021-08-31 12:00:00,161.42,161.59,161.42,161.49,4461.0,161.42,161.59,161.42,161.49,4461.0
2021-08-31 12:10:00,161.54,161.7,161.5,161.67,3763.0,161.54,161.7,161.5,161.67,3763.0
2021-08-31 12:20:00,161.57,161.59,161.34,161.41,5338.0,161.57,161.59,161.34,161.41,5338.0
2021-08-31 12:30:00,161.35,161.4,161.19,161.25,7302.0,161.35,161.4,161.19,161.25,7302.0
2021-08-31 12:40:00,161.25,161.39,161.12,161.18,23089.0,161.25,161.39,161.12,161.18,23089.0
2021-08-31 12:50:00,161.24,161.64,161.22,161.6,8102.0,161.24,161.64,161.22,161.6,8102.0
2021-08-31 13:00:00,161.52,161.63,161.34,161.55,5334.0,161.52,161.63,161.34,161.55,5334.0
2021-08-31 13:10:00,161.53,161.57,161.42,161.57,5401.0,161.53,161.57,161.42,161.57,5401.0
2021-08-31 13:20:00,161.56,161.56,161.25,161.37,7850.0,161.56,161.56,161.25,161.37,7850.0
2021-08-31 13:30:00,161.29,161.38,161.27,161.36,5493.0,161.29,161.38,161.27,161.36,5493.0
2021-08-31 13:40:00,161.29,161.4,161.23,161.4,6849.0,161.29,161.4,161.23,161.4,6849.0
2021-08-31 13:50:00,161.41,161.46,161.24,161.31,4491.0,161.41,161.46,161.24,161.31,4491.0
2021-08-31 14:00:00,161.4,161.6,161.35,161.55,6942.0,161.4,161.6,161.35,161.55,6942.0
2021-08-31 14:10:00,161.52,161.64,161.48,161.52,6000.0,161.52,161.64,161.48,161.52,6000.0
2021-08-31 14:20:00,161.48,161.63,161.45,161.52,10737.0,161.48,161.63,161.45,161.52,10737.0
2021-08-31 14:30:00,161.5,161.69,161.47,161.51,8534.0,161.5,161.69,161.47,161.51,8534.0
2021-08-31 14:40:00,161.57,161.66,161.47,161.63,10201.0,161.57,161.66,161.47,161.63,10201.0
2021-08-31 14:50:00,161.64,161.65,161.45,161.51,6784.0,161.64,161.65,161.45,161.51,6784.0
2021-08-31 15:00:00,161.53,161.53,161.29,161.41,8338.0,161.53,161.53,161.29,161.41,8338.0
2021-08-31 15:10:00,161.42,161.59,161.36,161.56,9438.0,161.42,161.59,161.36,161.56,9438.0
2021-08-31 15:20:00,161.52,161.57,161.43,161.5,12797.0,161.52,161.57,161.43,161.5,12797.0
2021-08-31 15:30:00,161.58,161.58,161.29,161.38,16719.0,161.58,161.58,161.29,161.38,16719.0
2021-08-31 15:40:00,161.36,161.69,161.31,161.53,40443.0,161.36,161.69,161.31,161.53,40443.0
2021-08-31 15:50:00,161.5,161.5,160.91,161.22,84932.0,161.5,161.5,160.91,161.22,84932.0
2021-09-01 09:30:00,162.35,163.29,161.81,163.25,36698.0,162.35,163.29,161.81,163.25,36698.0
2021-09-01 09:40:00,163.09,163.42,162.75,163.25,6968.0,163.09,163.42,162.75,163.25,6968.0
2021-09-01 09:50:00,163.36,163.43,162.44,162.64,14829.0,163.36,163.43,162.44,162.64,14829.0
2021-09-01 10:00:00,162.61,162.71,161.72,162.05,8706.0,162.61,162.71,161.72,162.05,8706.0
2021-09-01 10:10:00,162.03,162.29,161.9,162.18,18275.0,162.03,162.29,161.9,162.18,18275.0
2021-09-01 10:20:00,162.07,162.38,161.42,161.61,18461.0,162.07,162.38,161.42,161.61,18461.0
2021-09-01 10:30:00,161.68,161.96,161.56,161.9,2645.0,161.68,161.96,161.56,161.9,2645.0
2021-09-01 10:40:00,161.73,161.73,161.16,161.19,5349.0,161.73,161.73,161.16,161.19,5349.0
2021-09-01 10:50:00,161.26,161.43,160.71,160.78,9201.0,161.26,161.43,160.71,160.78,9201.0
2021-09-01 11:00:00,160.73,160.88,160.6,160.6,12769.0,160.73,160.88,160.6,160.6,12769.0
2021-09-01 11:10:00,160.62,160.94,160.15,160.2,40630.0,160.62,160.94,160.15,160.2,40630.0
2021-09-01 11:20:00,160.22,160.86,160.18,160.56,22993.0,160.22,160.86,160.18,160.56,22993.0
2021-09-01 11:30:00,160.5,161.2,160.5,161.2,14819.0,160.5,161.2,160.5,161.2,14819.0
2021-09-01 11:40:00,161.15,161.39,160.97,161.39,31378.0,161.15,161.39,160.97,161.39,31378.0
2021-09-01 11:50:00,161.43,162.04,161.43,162.04,9047.0,161.43,162.04,161.43,162.04,9047.0
2021-09-01 12:00:00,162.09,162.48,162.09,162.42,15801.0,162.09,162.48,162.09,162.42,15801.0
2021-09-01 12:10:00,162.42,162.74,161.92,161.93,10498.0,162.42,162.74,161.92,161.93,10498.0
2021-09-01 12:20:00,162.0,162.35,161.99,162.34,6086.0,162.0,162.35,161.99,162.34,6086.0
2021-09-01 12:30:00,162.35,162.76,162.26,162.76,18937.0,162.35,162.76,162.26,162.76,18937.0
2021-09-01 12:40:00,162.72,162.75,162.37,162.45,8314.0,162.72,162.75,162.37,162.45,8314.0
2021-09-01 12:50:00,162.4,162.55,162.36,162.45,6016.0,162.4,162.55,162.36,162.45,6016.0
2021-09-01 13:00:00,162.46,162.5,162.17,162.3,14573.0,162.46,162.5,162.17,162.3,14573.0
2021-09-01 13:10:00,162.3,162.36,161.91,161.95,4924.0,162.3,162.36,161.91,161.95,4924.0
2021-09-01 13:20:00,161.88,161.95,161.45,161.71,8683.0,161.88,161.95,161.45,161.71,8683.0
2021-09-01 13:30:00,161.79,161.92,161.66,161.66,6257.0,161.79,161.92,161.66,161.66,6257.0
2021-09-01 13:40:00,161.71,161.83,161.48,161.7,7028.0,161.71,161.83,161.48,161.7,7028.0
2021-09-01 13:50:00,161.71,162.08,161.65,161.83,9636.0,161.71,162.08,161.65,161.83,9636.0
2021-09-01 14:00:00,161.93,162.06,161.85,161.99,6090.0,161.93,162.06,161.85,161.99,6090.0
2021-09-01 14:10:00,161.95,162.04,161.86,162.02,4980.0,161.95,162.04,161.86,162.02,4980.0
2021-09-01 14:20:00,162.12,162.21,162.0,162.16,6965.0,162.12,162.21,162.0,162.16,6965.0
2021-09-01 14:30:00,162.14,162.17,161.83,161.98,9486.0,162.14,162.17,161.83,161.98,9486.0
2021-09-01 14:40:00,162.01,162.22,162.01,162.1,5902.0,162.01,162.22,162.01,162.1,5902.0
2021-09-01 14:50:00,162.16,162.38,162.1,162.35,10294.0,162.16,162.38,162.1,162.35,10294.0
2021-09-01 15:00:00,162.31,162.47,161.88,161.9,9436.0,162.31,162.47,161.88,161.9,9436.0
2021-09-01 15:10:00,161.87,162.31,161.87,162.24,4717.0,161.87,162.31,161.87,162.24,4717.0
2021-09-01 15:20:00,162.23,162.25,162.17,162.23,6021.0,162.23,162.25,162.17,162.23,6021.0
2021-09-01 15:30:00,162.24,162.3,161.8,161.95,25870.0,162.24,162.3,161.8,161.95,25870.0
2021-09-01 15:40:00,161.96,162.22,161.94,162.02,27092.0,161.96,162.22,161.94,162.02,27092.0
2021-09-01 15:50:00,161.9,162.01,161.67,161.94,32546.0,161.9,162.01,161.67,161.94,32546.0
2021-09-02 09:30:00,162.55,163.27,162.02,162.86,26352.0,162.55,163.27,162.02,162.86,26352.0
2021-09-02 09:40:00,162.73,163.69,162.73,163.59,13025.0,162.73,163.69,162.73,163.59,13025.0
2021-09-02 09:50:00,163.4,163.48,162.43,162.58,7415.0,163.4,163.48,162.43,162.58,7415.0
2021-09-02 10:00:00,162.53,163.26,162.34,163.0,23304.0,162.53,163.26,162.34,163.0,23304.0
2021-09-02 10:10:00,163.05,163.51,162.77,162.77,5100.0,163.05,163.51,162.77,162.77,5100.0
2021-09-02 10:20:00,162.69,162.8,162.5,162.58,6176.0,162.69,162.8,162.5,162.58,6176.0
2021-09-02 10:30:00,162.58,162.64,162.23,162.35,6290.0,162.58,162.64,162.23,162.35,6290.0
2021-09-02 10:40:00,162.32,162.5,162.23,162.37,7231.0,162.32,162.5,162.23,162.37,7231.0
2021-09-02 10:50:00,162.37,162.39,162.06,162.09,18061.0,162.37,162.39,162.06,162.09,18061.0
2021-09-02 11:00:00,162.08,162.54,162.08,162.17,8575.0,162.08,162.54,162.08,162.17,8575.0
2021-09-02 11:10:00,162.26,162.36,162.08,162.3,4886.0,162.26,162.36,162.08,162.3,4886.0
2021-09-02 11:20:00,162.25,162.96,162.25,162.87,8615.0,162.25,162.96,162.25,162.87,8615.0
2021-09-02 11:30:00,162.86,163.13,162.71,163.12,9337.0,162.86,163.13,162.71,163.12,9337.0
2021-09-02 11:40:00,163.06,163.56,162.99,163.36,16687.0,163.06,163.56,162.99,163.36,16687.0
2021-09-02 11:50:00,163.36,163.36,163.07,163.09,6661.0,163.36,163.36,163.07,163.09,6661.0
2021-09-02 12:00:00,163.06,163.4,163.06,163.24,8171.0,163.06,163.4,163.06,163.24,8171.0
2021-09-02 12:10:00,163.24,163.29,163.1,163.19,13378.0,163.24,163.29,163.1,163.19,13378.0
2021-09-02 12:20:00,163.2,163.33,163.14,163.17,14672.0,163.2,163.33,163.14,163.17,14672.0
2021-09-02 12:30:00,163.15,163.19,162.78,162.92,6077.0,163.15,163.19,162.78,162.92,6077.0
2021-09-02 12:40:00,162.93,163.14,162.93,163.03,6404.0,162.93,163.14,162.93,163.03,6404.0
2021-09-02 12:50:00,163.03,163.09,162.97,163.04,4982.0,163.03,163.09,162.97,163.04,4982.0
2021-09-02 13:00:00,163.06,163.2,163.01,163.03,6717.0,163.06,163.2,163.01,163.03,6717.0
2021-09-02 13:10:00,163.01,163.31,162.98,163.28,11277.0,163.01,163.31,162.98,163.28,11277.0
2021-09-02 13:20:00,163.26,163.4,162.49,162.8,26229.0,163.26,163.4,162.49,162.8,26229.0
2021-09-02 13:30:00,162.67,162.76,161.85,161.85,5638.0,162.67,162.76,161.85,161.85,5638.0
2021-09-02 13:40:00,161.9,162.3,161.88,161.99,8083.0,161.9,162.3,161.88,161.99,8083.0
2021-09-02 13:50:00,161.95,162.21,161.81,162.09,14314.0,161.95,162.21,161.81,162.09,14314.0
2021-09-02 14:00:00,162.08,162.16,161.77,161.81,5300.0,162.08,162.16,161.77,161.81,5300.0
2021-09-02 14:10:00,161.85,162.03,161.82,162.03,5507.0,161.85,162.03,161.82,162.03,5507.0
2021-09-02 14:20:00,161.99,162.07,161.83,161.83,4491.0,161.99,162.07,161.83,161.83,4491.0
2021-09-02 14:30:00,161.83,162.04,161.73,161.73,9546.0,161.83,162.04,161.73,161.73,9546.0
2021-09-02 14:40:00,161.71,161.81,161.63,161.81,4439.0,161.71,161.81,161.63,161.81,4439.0
2021-09-02 14:50:00,161.79,161.97,161.73,161.73,5711.0,161.79,161.97,161.73,161.73,5711.0
2021-09-02 15:00:00,161.82,162.02,161.69,161.93,8002.0,161.82,162.02,161.69,161.93,8002.0
2021-09-02 15:10:00,161.95,162.24,161.83,162.13,8499.0,161.95,162.24,161.83,162.13,8499.0
2021-09-02 15:20:00,162.2,162.25,161.97,162.03,11540.0,162.2,162.25,161.97,162.03,11540.0
2021-09-02 15:30:00,162.03,162.08,161.78,161.82,8246.0,162.03,162.08,161.78,161.82,8246.0
2021-09-02 15:40:00,161.84,161.98,161.77,161.78,13517.0,161.84,161.98,161.77,161.78,13517.0
2021-09-02 15:50:00,161.82,162.08,161.82,162.02,40596.0,161.82,162.08,161.82,162.02,40596.0
2021-09-03 09:30:00,161.72,162.13,160.68,161.08,16339.0,161.72,162.13,160.68,161.08,16339.0
2021-09-03 09:40:00,161.15,162.03,161.15,161.6,21149.0,161.15,162.03,161.15,161.6,21149.0
2021-09-03 09:50:00,161.55,161.76,161.42,161.65,6617.0,161.55,161.76,161.42,161.65,6617.0
2021-09-03 10:00:00,161.66,162.03,161.4,161.4,4577.0,161.66,162.03,161.4,161.4,4577.0
2021-09-03 10:10:00,161.13,161.27,160.72,160.72,4016.0,161.13,161.27,160.72,160.72,4016.0
2021-09-03 10:20:00,160.78,160.95,160.61,160.82,3398.0,160.78,160.95,160.61,160.82,3398.0
2021-09-03 10:30:00,160.7,161.51,160.69,161.43,8432.0,160.7,161.51,160.69,161.43,8432.0
2021-09-03 10:40:00,161.53,161.77,161.48,161.69,6543.0,161.53,161.77,161.48,161.69,6543.0
2021-09-03 10:50:00,161.82,162.0,161.64,162.0,5803.0,161.82,162.0,161.64,162.0,5803.0
2021-09-03 11:00:00,161.92,161.92,161.2,161.42,6511.0,161.92,161.92,161.2,161.42,6511.0
2021-09-03 11:10:00,161.49,161.51,161.11,161.49,15333.0,161.49,161.51,161.11,161.49,15333.0
2021-09-03 11:20:00,161.51,161.99,161.47,161.47,11797.0,161.51,161.99,161.47,161.47,11797.0
2021-09-03 11:30:00,161.53,161.6,161.04,161.15,8338.0,161.53,161.6,161.04,161.15,8338.0
2021-09-03 11:40:00,161.22,161.26,161.11,161.16,11647.0,161.22,161.26,161.11,161.16,11647.0
2021-09-03 11:50:00,161.19,161.51,161.16,161.41,3300.0,161.19,161.51,161.16,161.41,3300.0
2021-09-03 12:00:00,161.42,161.84,161.42,161.74,19664.0,161.42,161.84,161.42,161.74,19664.0
2021-09-03 12:10:00,161.68,161.7,161.39,161.43,2752.0,161.68,161.7,161.39,161.43,2752.0
2021-09-03 12:20:00,161.43,161.43,161.13,161.13,2523.0,161.43,161.43,161.13,161.13,2523.0
2021-09-03 12:30:00,161.11,161.11,160.55,160.57,11875.0,161.11,161.11,160.55,160.57,11875.0
2021-09-03 12:40:00,160.56,160.56,160.35,160.39,5800.0,160.56,160.56,160.35,160.39,5800.0
2021-09-03 12:50:00,160.37,160.57,160.37,160.44,3786.0,160.37,160.57,160.37,160.44,3786.0
2021-09-03 13:00:00,160.52,160.9,160.52,160.85,4885.0,160.52,160.9,160.52,160.85,4885.0
2021-09-03 13:10:00,160.85,160.89,160.72,160.8,3533.0,160.85,160.89,160.72,160.8,3533.0
2021-09-03 13:20:00,160.85,161.12,160.83,160.96,11920.0,160.85,161.12,160.83,160.96,11920.0
2021-09-03 13:30:00,160.98,161.11,160.9,161.06,3171.0,160.98,161.11,160.9,161.06,3171.0
2021-09-03 13:40:00,161.09,161.25,161.05,161.05,11358.0,161.09,161.25,161.05,161.05,11358.0
2021-09-03 13:50:00,161.1,161.12,160.86,160.92,3455.0,161.1,161.12,160.86,160.92,3455.0
2021-09-03 14:00:00,160.92,160.94,160.6,160.69,5471.0,160.92,160.94,160.6,160.69,5471.0
2021-09-03 14:10:00,160.65,160.9,160.63,160.84,2581.0,160.65,160.9,160.63,160.84,2581.0
2021-09-03 14:20:00,160.82,160.88,160.78,160.86,3419.0,160.82,160.88,160.78,160.86,3419.0
2021-09-03 14:30:00,160.78,161.12,160.75,161.12,6555.0,160.78,161.12,160.75,161.12,6555.0
2021-09-03 14:40:00,161.11,161.24,161.11,161.12,3794.0,161.11,161.24,161.11,161.12,3794.0
2021-09-03 14:50:00,161.08,161.11,160.97,161.0,4882.0,161.08,161.11,160.97,161.0,4882.0
2021-09-03 15:00:00,160.96,161.21,160.95,161.07,4288.0,160.96,161.21,160.95,161.07,4288.0
2021-09-03 15:10:00,161.03,161.08,160.86,160.86,2836.0,161.03,161.08,160.86,160.86,2836.0
2021-09-03 15:20:00,160.88,160.94,160.74,160.74,5926.0,160.88,160.94,160.74,160.74,5926.0
2021-09-03 15:30:00,160.77,160.87,160.7,160.7,4551.0,160.77,160.87,160.7,160.7,4551.0
2021-09-03 15:40:00,160.75,160.77,160.6,160.65,10810.0,160.75,160.77,160.6,160.65,10810.0
2021-09-03 15:50:00,160.67,160.77,160.4,160.61,39321.0,160.67,160.77,160.4,160.61,39321.0
2021-09-07 09:30:00,160.7,161.04,160.01,160.4,26336.0,160.7,161.04,160.01,160.4,26336.0
2021-09-07 09:40:00,160.26,160.8,160.26,160.62,21301.0,160.26,160.8,160.26,160.62,21301.0
2021-09-07 09:50:00,160.59,160.6,159.34,159.65,24118.0,160.59,160.6,159.34,159.65,24118.0
2021-09-07 10:00:00,159.68,159.8,158.09,158.82,53414.0,159.68,159.8,158.09,158.82,53414.0
2021-09-07 10:10:00,158.91,159.87,158.82,159.69,30346.0,158.91,159.87,158.82,159.69,30346.0
2021-09-07 10:20:00,159.66,160.45,159.6,160.2,14106.0,159.66,160.45,159.6,160.2,14106.0
2021-09-07 10:30:00,160.3,160.38,159.65,159.77,7942.0,160.3,160.38,159.65,159.77,7942.0
2021-09-07 10:40:00,159.78,160.0,159.51,159.82,5752.0,159.78,160.0,159.51,159.82,5752.0
2021-09-07 10:50:00,159.74,159.79,159.24,159.32,10293.0,159.74,159.79,159.24,159.32,10293.0
2021-09-07 11:00:00,159.31,159.39,159.09,159.13,6726.0,159.31,159.39,159.09,159.13,6726.0
2021-09-07 11:10:00,159.09,159.21,158.79,158.99,10386.0,159.09,159.21,158.79,158.99,10386.0
2021-09-07 11:20:00,158.95,159.52,158.92,159.15,39123.0,158.95,159.52,158.92,159.15,39123.0
2021-09-07 11:30:00,159.21,159.58,159.0,159.53,5682.0,159.21,159.58,159.0,159.53,5682.0
2021-09-07 11:40:00,159.7,159.96,159.7,159.73,4729.0,159.7,159.96,159.7,159.73,4729.0
2021-09-07 11:50:00,159.73,160.05,159.65,159.85,3800.0,159.73,160.05,159.65,159.85,3800.0
2021-09-07 12:00:00,159.87,159.97,159.73,159.83,6385.0,159.87,159.97,159.73,159.83,6385.0
2021-09-07 12:10:00,159.81,160.28,159.81,160.26,3165.0,159.81,160.28,159.81,160.26,3165.0
2021-09-07 12:20:00,160.18,160.43,160.06,160.37,4135.0,160.18,160.43,160.06,160.37,4135.0
2021-09-07 12:30:00,160.39,160.46,160.31,160.39,3200.0,160.39,160.46,160.31,160.39,3200.0
2021-09-07 12:40:00,160.36,160.52,160.15,160.15,4205.0,160.36,160.52,160.15,160.15,4205.0
2021-09-07 12:50:00,160.25,160.35,160.15,160.31,6833.0,160.25,160.35,160.15,160.31,6833.0
2021-09-07 13:00:00,160.35,160.55,160.25,160.54,5105.0,160.35,160.55,160.25,160.54,5105.0
2021-09-07 13:10:00,160.54,160.54,160.3,160.32,4765.0,160.54,160.54,160.3,160.32,4765.0
2021-09-07 13:20:00,160.3,160.37,160.2,160.29,4767.0,160.3,160.37,160.2,160.29,4767.0
2021-09-07 13:30:00,160.3,160.34,160.04,160.12,9428.0,160.3,160.34,160.04,160.12,9428.0
2021-09-07 13:40:00,160.07,160.1,160.02,160.08,3987.0,160.07,160.1,160.02,160.08,3987.0
2021-09-07 13:50:00,160.05,160.1,159.69,159.71,15078.0,160.05,160.1,159.69,159.71,15078.0
2021-09-07 14:00:00,159.73,159.79,159.66,159.75,2879.0,159.73,159.79,159.66,159.75,2879.0
2021-09-07 14:10:00,159.68,159.76,159.51,159.54,5136.0,159.68,159.76,159.51,159.54,5136.0
2021-09-07 14:20:00,159.6,159.6,159.31,159.44,6241.0,159.6,159.6,159.31,159.44,6241.0
2021-09-07 14:30:00,159.45,159.48,159.25,159.31,6438.0,159.45,159.48,159.25,159.31,6438.0
2021-09-07 14:40:00,159.26,159.39,159.18,159.35,5292.0,159.26,159.39,159.18,159.35,5292.0
2021-09-07 14:50:00,159.28,159.34,158.96,158.96,12713.0,159.28,159.34,158.96,158.96,12713.0
2021-09-07 15:00:00,159.02,159.23,158.99,159.12,12799.0,159.02,159.23,158.99,159.12,12799.0
2021-09-07 15:10:00,159.13,159.4,159.08,159.34,12623.0,159.13,159.4,159.08,159.34,12623.0
2021-09-07 15:20:00,159.39,159.6,159.32,159.59,7987.0,159.39,159.6,159.32,159.59,7987.0
2021-09-07 15:30:00,159.58,159.61,159.18,159.23,16213.0,159.58,159.61,159.18,159.23,16213.0
2021-09-07 15:40:00,159.22,159.22,159.02,159.05,12332.0,159.22,159.22,159.02,159.05,12332.0
2021-09-07 15:50:00,159.08,159.19,158.89,159.16,46364.0,159.08,159.19,158.89,159.16,46364.0
2021-09-08 09:30:00,159.36,160.18,159.0,159.53,13997.0,159.36,160.18,159.0,159.53,13997.0
2021-09-08 09:40:00,159.37,159.88,159.37,159.66,1950.0,159.37,159.88,159.37,159.66,1950.0
2021-09-08 09:50:00,159.68,159.7,158.71,158.98,5086.0,159.68,159.7,158.71,158.98,5086.0
2021-09-08 10:00:00,158.8,158.86,158.58,158.65,4660.0,158.8,158.86,158.58,158.65,4660.0
2021-09-08 10:10:00,158.57,158.67,158.02,158.4,11015.0,158.57,158.67,158.02,158.4,11015.0
2021-09-08 10:20:00,158.45,158.48,158.13,158.16,4732.0,158.45,158.48,158.13,158.16,4732.0
2021-09-08 10:30:00,158.16,158.26,157.65,157.66,9203.0,158.16,158.26,157.65,157.66,9203.0
2021-09-08 10:40:00,157.7,158.06,157.57,158.02,6842.0,157.7,158.06,157.57,158.02,6842.0
2021-09-08 10:50:00,158.22,158.22,157.77,158.18,5567.0,158.22,158.22,157.77,158.18,5567.0
2021-09-08 11:00:00,158.45,158.55,158.26,158.26,3538.0,158.45,158.55,158.26,158.26,3538.0
2021-09-08 11:10:00,158.22,158.44,158.15,158.4,3756.0,158.22,158.44,158.15,158.4,3756.0
2021-09-08 11:20:00,158.48,158.58,158.19,158.21,3617.0,158.48,158.58,158.19,158.21,3617.0
2021-09-08 11:30:00,158.19,158.19,157.88,157.99,9121.0,158.19,158.19,157.88,157.99,9121.0
2021-09-08 11:40:00,157.91,158.09,157.86,157.9,7175.0,157.91,158.09,157.86,157.9,7175.0
2021-09-08 11:50:00,157.88,157.88,157.68,157.85,5512.0,157.88,157.88,157.68,157.85,5512.0
2021-09-08 12:00:00,157.77,158.09,157.69,158.09,2902.0,157.77,158.09,157.69,158.09,2902.0
2021-09-08 12:10:00,158.15,158.18,157.98,158.04,2380.0,158.15,158.18,157.98,158.04,2380.0
2021-09-08 12:20:00,158.09,158.35,158.04,158.3,4052.0,158.09,158.35,158.04,158.3,4052.0
2021-09-08 12:30:00,158.38,158.55,158.3,158.44,4324.0,158.38,158.55,158.3,158.44,4324.0
2021-09-08 12:40:00,158.44,158.44,158.11,158.22,2780.0,158.44,158.44,158.11,158.22,2780.0
2021-09-08 12:50:00,158.32,158.38,158.29,158.31,2601.0,158.32,158.38,158.29,158.31,2601.0
2021-09-08 13:00:00,158.39,158.7,158.36,158.62,5951.0,158.39,158.7,158.36,158.62,5951.0
2021-09-08 13:10:00,158.67,158.83,158.59,158.83,4174.0,158.67,158.83,158.59,158.83,4174.0
2021-09-08 13:20:00,158.83,159.12,158.82,159.1,8131.0,158.83,159.12,158.82,159.1,8131.0
2021-09-08 13:30:00,159.05,159.05,158.81,158.87,4434.0,159.05,159.05,158.81,158.87,4434.0
2021-09-08 13:40:00,158.82,158.99,158.79,158.83,4115.0,158.82,158.99,158.79,158.83,4115.0
2021-09-08 13:50:00,158.89,158.96,158.84,158.9,4891.0,158.89,158.96,158.84,158.9,4891.0
2021-09-08 14:00:00,158.92,159.21,158.87,159.09,10298.0,158.92,159.21,158.87,159.09,10298.0
2021-09-08 14:10:00,158.97,159.11,158.96,159.0,3816.0,158.97,159.11,158.96,159.0,3816.0
2021-09-08 14:20:00,159.03,159.03,158.91,159.03,3310.0,159.03,159.03,158.91,159.03,3310.0
2021-09-08 14:30:00,159.04,159.32,159.0,159.28,8983.0,159.04,159.32,159.0,159.28,8983.0
2021-09-08 14:40:00,159.32,159.54,159.14,159.15,6130.0,159.32,159.54,159.14,159.15,6130.0
2021-09-08 14:50:00,159.12,159.3,159.11,159.25,5740.0,159.12,159.3,159.11,159.25,5740.0
2021-09-08 15:00:00,159.3,159.4,159.28,159.32,3947.0,159.3,159.4,159.28,159.32,3947.0
2021-09-08 15:10:00,159.34,159.8,159.26,159.79,17655.0,159.34,159.8,159.26,159.79,17655.0
2021-09-08 15:20:00,159.75,159.76,159.24,159.38,14861.0,159.75,159.76,159.24,159.38,14861.0
2021-09-08 15:30:00,159.38,159.39,159.2,159.24,10481.0,159.38,159.39,159.2,159.24,10481.0
2021-09-08 15:40:00,159.23,159.46,159.21,159.27,20013.0,159.23,159.46,159.21,159.27,20013.0
2021-09-08 15:50:00,159.28,159.61,159.28,159.46,51935.0,159.28,159.61,159.28,159.46,51935.0
2021-09-09 09:30:00,158.27,158.71,157.43,157.97,24767.0,158.27,158.71,157.43,157.97,24767.0
2021-09-09 09:40:00,158.29,158.54,157.41,157.72,30621.0,158.29,158.54,157.41,157.72,30621.0
2021-09-09 09:50:00,157.65,158.15,157.4,157.52,17312.0,157.65,158.15,157.4,157.52,17312.0
2021-09-09 10:00:00,157.52,157.69,156.88,157.04,14105.0,157.52,157.69,156.88,157.04,14105.0
2021-09-09 10:10:00,157.02,157.76,156.94,157.67,8785.0,157.02,157.76,156.94,157.67,8785.0
2021-09-09 10:20:00,157.71,158.31,157.54,158.13,8207.0,157.71,158.31,157.54,158.13,8207.0
2021-09-09 10:30:00,158.08,158.57,158.07,158.5,5965.0,158.08,158.57,158.07,158.5,5965.0
2021-09-09 10:40:00,158.65,158.88,158.38,158.87,21808.0,158.65,158.88,158.38,158.87,21808.0
2021-09-09 10:50:00,158.86,158.86,158.49,158.5,5889.0,158.86,158.86,158.49,158.5,5889.0
2021-09-09 11:00:00,158.45,158.55,158.24,158.37,4659.0,158.45,158.55,158.24,158.37,4659.0
2021-09-09 11:10:00,158.43,158.5,158.17,158.22,4393.0,158.43,158.5,158.17,158.22,4393.0
2021-09-09 11:20:00,158.27,158.4,157.93,158.07,12348.0,158.27,158.4,157.93,158.07,12348.0
2021-09-09 11:30:00,158.06,158.14,157.62,157.62,6646.0,158.06,158.14,157.62,157.62,6646.0
2021-09-09 11:40:00,157.64,157.67,157.41,157.58,6719.0,157.64,157.67,157.41,157.58,6719.0
2021-09-09 11:50:00,157.6,158.04,157.58,158.03,4526.0,157.6,158.04,157.58,158.03,4526.0
2021-09-09 12:00:00,158.11,158.11,157.67,157.86,11516.0,158.11,158.11,157.67,157.86,11516.0
2021-09-09 12:10:00,157.95,157.95,157.8,157.81,3546.0,157.95,157.95,157.8,157.81,3546.0
2021-09-09 12:20:00,157.94,158.01,157.86,157.92,3412.0,157.94,158.01,157.86,157.92,3412.0
2021-09-09 12:30:00,157.94,157.97,157.8,157.82,3342.0,157.94,157.97,157.8,157.82,3342.0
2021-09-09 12:40:00,157.87,157.97,157.78,157.81,2800.0,157.87,157.97,157.78,157.81,2800.0
2021-09-09 12:50:00,157.83,158.03,157.55,157.84,24293.0,157.83,158.03,157.55,157.84,24293.0
2021-09-09 13:00:00,157.84,158.2,157.74,158.15,6738.0,157.84,158.2,157.74,158.15,6738.0
2021-09-09 13:10:00,158.18,158.25,158.0,158.04,4268.0,158.18,158.25,158.0,158.04,4268.0
2021-09-09 13:20:00,157.98,157.98,157.51,157.78,6599.0,157.98,157.98,157.51,157.78,6599.0
2021-09-09 13:30:00,157.71,157.72,157.46,157.62,7177.0,157.71,157.72,157.46,157.62,7177.0
2021-09-09 13:40:00,157.51,157.7,157.5,157.62,2930.0,157.51,157.7,157.5,157.62,2930.0
2021-09-09 13:50:00,157.67,157.67,157.32,157.53,8368.0,157.67,157.67,157.32,157.53,8368.0
2021-09-09 14:00:00,157.55,157.68,157.32,157.53,9195.0,157.55,157.68,157.32,157.53,9195.0
2021-09-09 14:10:00,157.53,157.53,157.27,157.29,6333.0,157.53,157.53,157.27,157.29,6333.0
2021-09-09 14:20:00,157.28,157.31,157.13,157.2,6460.0,157.28,157.31,157.13,157.2,6460.0
2021-09-09 14:30:00,157.19,157.23,157.06,157.18,5500.0,157.19,157.23,157.06,157.18,5500.0
2021-09-09 14:40:00,157.22,157.3,157.13,157.24,9962.0,157.22,157.3,157.13,157.24,9962.0
2021-09-09 14:50:00,157.23,157.29,157.12,157.21,7009.0,157.23,157.29,157.12,157.21,7009.0
2021-09-09 15:00:00,157.18,157.19,157.01,157.15,8926.0,157.18,157.19,157.01,157.15,8926.0
2021-09-09 15:10:00,157.17,157.17,156.96,156.97,7310.0,157.17,157.17,156.96,156.97,7310.0
2021-09-09 15:20:00,157.01,157.13,156.91,156.99,7637.0,157.01,157.13,156.91,156.99,7637.0
2021-09-09 15:30:00,156.92,157.12,156.81,157.09,19082.0,156.92,157.12,156.81,157.09,19082.0
2021-09-09 15:40:00,157.07,157.28,156.99,156.99,31579.0,157.07,157.28,156.99,156.99,31579.0
2021-09-09 15:50:00,157.04,157.09,156.7,157.03,60918.0,157.04,157.09,156.7,157.03,60918.0
2021-09-10 09:30:00,153.25,154.26,152.22,154.16,256801.0,153.25,154.26,152.22,154.16,256801.0
2021-09-10 09:40:00,154.08,154.21,153.02,153.11,67036.0,154.08,154.21,153.02,153.11,67036.0
2021-09-10 09:50:00,153.03,153.31,152.29,152.3,98870.0,153.03,153.31,152.29,152.3,98870.0
2021-09-10 10:00:00,152.35,152.51,152.01,152.3,63793.0,152.35,152.51,152.01,152.3,63793.0
2021-09-10 10:10:00,152.35,152.53,151.99,152.47,72803.0,152.35,152.53,151.99,152.47,72803.0
2021-09-10 10:20:00,152.58,153.09,152.48,152.84,71340.0,152.58,153.09,152.48,152.84,71340.0
2021-09-10 10:30:00,152.78,153.09,152.47,152.7,44539.0,152.78,153.09,152.47,152.7,44539.0
2021-09-10 10:40:00,152.68,152.73,152.01,152.1,30482.0,152.68,152.73,152.01,152.1,30482.0
2021-09-10 10:50:00,152.07,152.58,151.9,152.5,44953.0,152.07,152.58,151.9,152.5,44953.0
2021-09-10 11:00:00,152.56,153.04,152.56,152.67,39464.0,152.56,153.04,152.56,152.67,39464.0
2021-09-10 11:10:00,152.65,152.65,151.78,151.87,74336.0,152.65,152.65,151.78,151.87,74336.0
2021-09-10 11:20:00,151.88,154.15,151.71,153.57,221719.0,151.88,154.15,151.71,153.57,221719.0
2021-09-10 11:30:00,153.5,155.33,153.37,155.19,158611.0,153.5,155.33,153.37,155.19,158611.0
2021-09-10 11:40:00,155.13,155.13,153.76,154.72,80748.0,155.13,155.13,153.76,154.72,80748.0
2021-09-10 11:50:00,154.78,154.95,154.3,154.49,45240.0,154.78,154.95,154.3,154.49,45240.0
2021-09-10 12:00:00,154.47,155.0,154.28,154.28,34331.0,154.47,155.0,154.28,154.28,34331.0
2021-09-10 12:10:00,154.3,155.18,154.19,155.01,61189.0,154.3,155.18,154.19,155.01,61189.0
2021-09-10 12:20:00,155.0,155.01,154.61,154.64,29708.0,155.0,155.01,154.61,154.64,29708.0
2021-09-10 12:30:00,154.71,154.87,154.15,154.22,16934.0,154.71,154.87,154.15,154.22,16934.0
2021-09-10 12:40:00,154.23,154.47,154.15,154.28,20078.0,154.23,154.47,154.15,154.28,20078.0
2021-09-10 12:50:00,154.25,154.88,154.16,154.84,20350.0,154.25,154.88,154.16,154.84,20350.0
2021-09-10 13:00:00,154.86,155.19,154.75,154.89,30666.0,154.86,155.19,154.75,154.89,30666.0
2021-09-10 13:10:00,154.89,155.59,154.89,155.51,97652.0,154.89,155.59,154.89,155.51,97652.0
2021-09-10 13:20:00,155.51,155.51,155.1,155.39,13892.0,155.51,155.51,155.1,155.39,13892.0
2021-09-10 13:30:00,155.33,155.66,155.2,155.5,15142.0,155.33,155.66,155.2,155.5,15142.0
2021-09-10 13:40:00,155.5,155.9,155.4,155.8,14681.0,155.5,155.9,155.4,155.8,14681.0
2021-09-10 13:50:00,155.79,156.0,155.65,155.73,15147.0,155.79,156.0,155.65,155.73,15147.0
2021-09-10 14:00:00,155.8,155.89,155.73,155.78,14223.0,155.8,155.89,155.73,155.78,14223.0
2021-09-10 14:10:00,155.73,155.78,155.51,155.51,11146.0,155.73,155.78,155.51,155.51,11146.0
2021-09-10 14:20:00,155.48,155.48,154.66,154.67,21945.0,155.48,155.48,154.66,154.67,21945.0
2021-09-10 14:30:00,154.63,154.79,154.54,154.76,20516.0,154.63,154.79,154.54,154.76,20516.0
2021-09-10 14:40:00,154.76,154.96,154.65,154.73,11183.0,154.76,154.96,154.65,154.73,11183.0
2021-09-10 14:50:00,154.7,154.91,154.7,154.78,10160.0,154.7,154.91,154.7,154.78,10160.0
2021-09-10 15:00:00,154.79,154.93,154.7,154.7,14522.0,154.79,154.93,154.7,154.7,14522.0
2021-09-10 15:10:00,154.67,154.75,154.46,154.57,20544.0,154.67,154.75,154.46,154.57,20544.0
2021-09-10 15:20:00,154.59,154.6,154.22,154.28,13378.0,154.59,154.6,154.22,154.28,13378.0
2021-09-10 15:30:00,154.26,154.48,153.9,154.11,31842.0,154.26,154.48,153.9,154.11,31842.0
2021-09-10 15:40:00,154.09,154.15,153.87,153.92,44929.0,154.09,154.15,153.87,153.92,44929.0
2021-09-10 15:50:00,153.95,154.0,153.7,153.85,125400.0,153.95,154.0,153.7,153.85,125400.0
2021-09-13 09:30:00,154.63,155.63,154.63,154.99,36082.0,154.63,155.63,154.63,154.99,36082.0
2021-09-13 09:40:00,155.2,155.98,155.0,155.2,18236.0,155.2,155.98,155.0,155.2,18236.0
2021-09-13 09:50:00,155.52,156.4,155.52,155.81,16525.0,155.52,156.4,155.52,155.81,16525.0
2021-09-13 10:00:00,155.84,156.2,155.37,155.38,29652.0,155.84,156.2,155.37,155.38,29652.0
2021-09-13 10:10:00,155.38,155.38,154.25,154.36,18318.0,155.38,155.38,154.25,154.36,18318.0
2021-09-13 10:20:00,154.54,154.65,153.68,153.94,18116.0,154.54,154.65,153.68,153.94,18116.0
2021-09-13 10:30:00,154.0,154.26,153.69,154.09,15965.0,154.0,154.26,153.69,154.09,15965.0
2021-09-13 10:40:00,154.1,154.28,153.88,154.14,10335.0,154.1,154.28,153.88,154.14,10335.0
2021-09-13 10:50:00,154.17,154.38,153.96,154.11,23255.0,154.17,154.38,153.96,154.11,23255.0
2021-09-13 11:00:00,154.24,154.42,154.11,154.17,7599.0,154.24,154.42,154.11,154.17,7599.0
2021-09-13 11:10:00,154.11,154.19,153.41,153.5,19088.0,154.11,154.19,153.41,153.5,19088.0
2021-09-13 11:20:00,153.5,153.53,152.69,152.73,35305.0,153.5,153.53,152.69,152.73,35305.0
2021-09-13 11:30:00,152.72,153.54,152.66,153.4,30893.0,152.72,153.54,152.66,153.4,30893.0
2021-09-13 11:40:00,153.5,154.16,153.47,153.89,9922.0,153.5,154.16,153.47,153.89,9922.0
2021-09-13 11:50:00,153.9,154.11,153.6,153.75,10137.0,153.9,154.11,153.6,153.75,10137.0
2021-09-13 12:00:00,153.63,153.8,153.35,153.37,12309.0,153.63,153.8,153.35,153.37,12309.0
2021-09-13 12:10:00,153.44,153.74,153.4,153.57,6118.0,153.44,153.74,153.4,153.57,6118.0
2021-09-13 12:20:00,153.57,153.71,153.42,153.67,10604.0,153.57,153.71,153.42,153.67,10604.0
2021-09-13 12:30:00,153.71,154.1,153.69,153.83,12250.0,153.71,154.1,153.69,153.83,12250.0
2021-09-13 12:40:00,153.71,153.82,153.52,153.77,8154.0,153.71,153.82,153.52,153.77,8154.0
2021-09-13 12:50:00,153.78,153.88,153.68,153.7,7455.0,153.78,153.88,153.68,153.7,7455.0
2021-09-13 13:00:00,153.71,153.8,153.57,153.7,8560.0,153.71,153.8,153.57,153.7,8560.0
2021-09-13 13:10:00,153.65,153.84,153.63,153.74,8128.0,153.65,153.84,153.63,153.74,8128.0
2021-09-13 13:20:00,153.78,153.89,153.56,153.61,8612.0,153.78,153.89,153.56,153.61,8612.0
2021-09-13 13:30:00,153.6,153.72,153.55,153.61,4662.0,153.6,153.72,153.55,153.61,4662.0
2021-09-13 13:40:00,153.56,153.67,153.3,153.67,8584.0,153.56,153.67,153.3,153.67,8584.0
2021-09-13 13:50:00,153.68,153.71,153.4,153.43,11085.0,153.68,153.71,153.4,153.43,11085.0
2021-09-13 14:00:00,153.46,153.52,153.33,153.4,5326.0,153.46,153.52,153.33,153.4,5326.0
2021-09-13 14:10:00,153.38,153.44,152.85,152.92,11258.0,153.38,153.44,152.85,152.92,11258.0
2021-09-13 14:20:00,152.91,153.08,152.74,152.74,7793.0,152.91,153.08,152.74,152.74,7793.0
2021-09-13 14:30:00,152.69,152.86,152.68,152.76,7142.0,152.69,152.86,152.68,152.76,7142.0
2021-09-13 14:40:00,152.72,152.84,152.55,152.66,9760.0,152.72,152.84,152.55,152.66,9760.0
2021-09-13 14:50:00,152.73,152.73,152.45,152.65,13162.0,152.73,152.73,152.45,152.65,13162.0
2021-09-13 15:00:00,152.62,152.7,152.37,152.53,14409.0,152.62,152.7,152.37,152.53,14409.0
2021-09-13 15:10:00,152.58,152.74,152.44,152.44,10142.0,152.58,152.74,152.44,152.44,10142.0
2021-09-13 15:20:00,152.49,152.65,152.39,152.64,23961.0,152.49,152.65,152.39,152.64,23961.0
2021-09-13 15:30:00,152.63,152.66,152.27,152.39,32194.0,152.63,152.66,152.27,152.39,32194.0
2021-09-13 15:40:00,152.41,152.67,152.39,152.5,32740.0,152.41,152.67,152.39,152.5,32740.0
2021-09-13 15:50:00,152.45,152.93,152.45,152.9,93325.0,152.45,152.93,152.45,152.9,93325.0
2021-09-14 09:30:00,152.53,153.54,152.06,152.97,64059.0,152.53,153.54,152.06,152.97,64059.0
2021-09-14 09:40:00,152.91,153.23,152.34,152.35,24308.0,152.91,153.23,152.34,152.35,24308.0
2021-09-14 09:50:00,152.32,152.45,151.65,151.75,20627.0,152.32,152.45,151.65,151.75,20627.0
2021-09-14 10:00:00,151.75,152.05,151.39,151.77,26344.0,151.75,152.05,151.39,151.77,26344.0
2021-09-14 10:10:00,151.75,151.82,151.4,151.71,11182.0,151.75,151.82,151.4,151.71,11182.0
2021-09-14 10:20:00,151.76,151.97,151.41,151.97,25528.0,151.76,151.97,151.41,151.97,25528.0
2021-09-14 10:30:00,151.99,152.37,151.7,151.78,51947.0,151.99,152.37,151.7,151.78,51947.0
2021-09-14 10:40:00,151.7,152.73,151.63,152.56,25956.0,151.7,152.73,151.63,152.56,25956.0
2021-09-14 10:50:00,152.53,152.81,152.45,152.61,9933.0,152.53,152.81,152.45,152.61,9933.0
2021-09-14 11:00:00,152.62,152.69,152.15,152.24,14243.0,152.62,152.69,152.15,152.24,14243.0
2021-09-14 11:10:00,152.26,152.6,152.26,152.35,14118.0,152.26,152.6,152.26,152.35,14118.0
2021-09-14 11:20:00,152.4,152.79,152.4,152.66,8958.0,152.4,152.79,152.4,152.66,8958.0
2021-09-14 11:30:00,152.63,152.68,152.37,152.37,9060.0,152.63,152.68,152.37,152.37,9060.0
2021-09-14 11:40:00,152.47,152.57,152.25,152.53,15585.0,152.47,152.57,152.25,152.53,15585.0
2021-09-14 11:50:00,152.56,153.16,152.48,152.95,34849.0,152.56,153.16,152.48,152.95,34849.0
2021-09-14 12:00:00,152.98,153.04,152.18,152.18,12548.0,152.98,153.04,152.18,152.18,12548.0
2021-09-14 12:10:00,152.16,152.29,152.02,152.17,12123.0,152.16,152.29,152.02,152.17,12123.0
2021-09-14 12:20:00,152.16,152.43,152.13,152.23,8495.0,152.16,152.43,152.13,152.23,8495.0
2021-09-14 12:30:00,152.27,152.52,152.18,152.46,10841.0,152.27,152.52,152.18,152.46,10841.0
2021-09-14 12:40:00,152.46,152.64,152.43,152.53,9502.0,152.46,152.64,152.43,152.53,9502.0
2021-09-14 12:50:00,152.5,152.68,152.34,152.45,9477.0,152.5,152.68,152.34,152.45,9477.0
2021-09-14 13:00:00,152.53,152.53,152.06,152.25,11870.0,152.53,152.53,152.06,152.25,11870.0
2021-09-14 13:10:00,152.22,152.33,152.14,152.25,8570.0,152.22,152.33,152.14,152.25,8570.0
2021-09-14 13:20:00,152.28,152.62,152.28,152.55,11196.0,152.28,152.62,152.28,152.55,11196.0
2021-09-14 13:30:00,152.53,152.6,152.34,152.52,8965.0,152.53,152.6,152.34,152.52,8965.0
2021-09-14 13:40:00,152.53,152.54,152.23,152.31,10993.0,152.53,152.54,152.23,152.31,10993.0
2021-09-14 13:50:00,152.3,152.8,152.29,152.68,37800.0,152.3,152.8,152.29,152.68,37800.0
2021-09-14 14:00:00,152.65,152.79,152.47,152.47,19433.0,152.65,152.79,152.47,152.47,19433.0
2021-09-14 14:10:00,152.47,152.69,152.41,152.69,8379.0,152.47,152.69,152.41,152.69,8379.0
2021-09-14 14:20:00,152.67,152.78,152.59,152.78,6061.0,152.67,152.78,152.59,152.78,6061.0
2021-09-14 14:30:00,152.8,152.85,152.59,152.59,10152.0,152.8,152.85,152.59,152.59,10152.0
2021-09-14 14:40:00,152.58,152.62,152.38,152.4,18108.0,152.58,152.62,152.38,152.4,18108.0
2021-09-14 14:50:00,152.38,152.65,152.25,152.65,11232.0,152.38,152.65,152.25,152.65,11232.0
2021-09-14 15:00:00,152.65,152.65,152.34,152.35,51692.0,152.65,152.65,152.34,152.35,51692.0
2021-09-14 15:10:00,152.37,152.5,152.32,152.36,8756.0,152.37,152.5,152.32,152.36,8756.0
2021-09-14 15:20:00,152.38,152.52,152.05,152.23,24372.0,152.38,152.52,152.05,152.23,24372.0
2021-09-14 15:30:00,152.23,152.33,152.0,152.05,54340.0,152.23,152.33,152.0,152.05,54340.0
2021-09-14 15:40:00,152.03,152.38,152.0,152.11,38692.0,152.03,152.38,152.0,152.11,38692.0
2021-09-14 15:50:00,152.08,152.23,151.9,152.15,111641.0,152.08,152.23,151.9,152.15,111641.0
2021-09-15 09:30:00,151.91,152.15,150.41,150.85,28250.0,151.91,152.15,150.41,150.85,28250.0
2021-09-15 09:40:00,151.14,152.23,150.96,152.05,25378.0,151.14,152.23,150.96,152.05,25378.0
2021-09-15 09:50:00,152.37,152.75,151.89,151.99,19098.0,152.37,152.75,151.89,151.99,19098.0
2021-09-15 10:00:00,151.98,153.12,151.89,152.92,20574.0,151.98,153.12,151.89,152.92,20574.0
2021-09-15 10:10:00,152.9,153.5,152.75,153.48,10757.0,152.9,153.5,152.75,153.48,10757.0
2021-09-15 10:20:00,153.46,153.64,153.17,153.17,21110.0,153.46,153.64,153.17,153.17,21110.0
2021-09-15 10:30:00,153.16,153.85,152.89,153.54,9278.0,153.16,153.85,152.89,153.54,9278.0
2021-09-15 10:40:00,153.49,153.84,153.39,153.66,7860.0,153.49,153.84,153.39,153.66,7860.0
2021-09-15 10:50:00,153.59,153.6,152.86,152.95,5814.0,153.59,153.6,152.86,152.95,5814.0
2021-09-15 11:00:00,152.95,152.95,152.59,152.67,32504.0,152.95,152.95,152.59,152.67,32504.0
2021-09-15 11:10:00,152.72,152.77,152.42,152.46,7413.0,152.72,152.77,152.42,152.46,7413.0
2021-09-15 11:20:00,152.36,152.55,152.29,152.36,6090.0,152.36,152.55,152.29,152.36,6090.0
2021-09-15 11:30:00,152.27,152.28,152.0,152.03,13315.0,152.27,152.28,152.0,152.03,13315.0
2021-09-15 11:40:00,152.12,152.2,151.93,151.94,6850.0,152.12,152.2,151.93,151.94,6850.0
2021-09-15 11:50:00,151.89,152.11,151.73,152.11,6119.0,151.89,152.11,151.73,152.11,6119.0
2021-09-15 12:00:00,152.11,152.49,152.08,152.49,4845.0,152.11,152.49,152.08,152.49,4845.0
2021-09-15 12:10:00,152.55,152.55,152.03,152.09,5198.0,152.55,152.55,152.03,152.09,5198.0
2021-09-15 12:20:00,152.12,152.44,152.07,152.44,4470.0,152.12,152.44,152.07,152.44,4470.0
2021-09-15 12:30:00,152.47,152.47,152.11,152.11,5446.0,152.47,152.47,152.11,152.11,5446.0
2021-09-15 12:40:00,152.25,152.39,152.15,152.16,3454.0,152.25,152.39,152.15,152.16,3454.0
2021-09-15 12:50:00,152.07,152.12,151.9,152.03,15113.0,152.07,152.12,151.9,152.03,15113.0
2021-09-15 13:00:00,151.97,152.46,151.97,152.33,4700.0,151.97,152.46,151.97,152.33,4700.0
2021-09-15 13:10:00,152.25,152.3,152.16,152.27,2633.0,152.25,152.3,152.16,152.27,2633.0
2021-09-15 13:20:00,152.27,152.43,152.08,152.11,6363.0,152.27,152.43,152.08,152.11,6363.0
2021-09-15 13:30:00,152.17,152.24,152.15,152.22,5104.0,152.17,152.24,152.15,152.22,5104.0
2021-09-15 13:40:00,152.27,152.52,152.27,152.5,8608.0,152.27,152.52,152.27,152.5,8608.0
2021-09-15 13:50:00,152.53,152.59,152.32,152.36,7227.0,152.53,152.59,152.32,152.36,7227.0
2021-09-15 14:00:00,152.31,152.6,152.27,152.57,8357.0,152.31,152.6,152.27,152.57,8357.0
2021-09-15 14:10:00,152.49,152.63,152.43,152.63,9641.0,152.49,152.63,152.43,152.63,9641.0
2021-09-15 14:20:00,152.62,152.91,152.61,152.82,21206.0,152.62,152.91,152.61,152.82,21206.0
2021-09-15 14:30:00,152.86,152.92,152.66,152.73,12200.0,152.86,152.92,152.66,152.73,12200.0
2021-09-15 14:40:00,152.67,152.76,152.58,152.65,17274.0,152.67,152.76,152.58,152.65,17274.0
2021-09-15 14:50:00,152.66,152.78,152.6,152.67,15588.0,152.66,152.78,152.6,152.67,15588.0
2021-09-15 15:00:00,152.67,152.91,152.64,152.72,25260.0,152.67,152.91,152.64,152.72,25260.0
2021-09-15 15:10:00,152.8,153.06,152.78,153.06,7711.0,152.8,153.06,152.78,153.06,7711.0
2021-09-15 15:20:00,153.03,153.07,152.82,152.92,11160.0,153.03,153.07,152.82,152.92,11160.0
2021-09-15 15:30:00,152.86,153.13,152.68,153.12,32441.0,152.86,153.13,152.68,153.12,32441.0
2021-09-15 15:40:00,153.12,153.19,152.75,152.82,39462.0,153.12,153.19,152.75,152.82,39462.0
2021-09-15 15:50:00,152.85,152.93,152.58,152.67,77377.0,152.85,152.93,152.58,152.67,77377.0
2021-09-16 09:30:00,152.11,153.12,152.0,152.95,13508.0,152.11,153.12,152.0,152.95,13508.0
2021-09-16 09:40:00,153.02,153.02,152.35,152.36,5922.0,153.02,153.02,152.35,152.36,5922.0
2021-09-16 09:50:00,152.47,152.51,152.06,152.38,5402.0,152.47,152.51,152.06,152.38,5402.0
2021-09-16 10:00:00,152.36,152.98,152.24,152.82,7599.0,152.36,152.98,152.24,152.82,7599.0
2021-09-16 10:10:00,152.84,153.05,152.65,152.94,3570.0,152.84,153.05,152.65,152.94,3570.0
2021-09-16 10:20:00,152.89,152.96,152.41,152.43,7939.0,152.89,152.96,152.41,152.43,7939.0
2021-09-16 10:30:00,152.4,152.68,152.34,152.48,8445.0,152.4,152.68,152.34,152.48,8445.0
2021-09-16 10:40:00,152.47,153.21,152.46,153.17,5055.0,152.47,153.21,152.46,153.17,5055.0
2021-09-16 10:50:00,153.17,153.18,152.55,152.65,5599.0,153.17,153.18,152.55,152.65,5599.0
2021-09-16 11:00:00,152.81,152.99,152.57,152.74,3628.0,152.81,152.99,152.57,152.74,3628.0
2021-09-16 11:10:00,152.69,153.03,152.56,152.6,4888.0,152.69,153.03,152.56,152.6,4888.0
2021-09-16 11:20:00,152.51,152.76,152.37,152.47,8910.0,152.51,152.76,152.37,152.47,8910.0
2021-09-16 11:30:00,152.49,152.49,152.02,152.04,5107.0,152.49,152.49,152.02,152.04,5107.0
2021-09-16 11:40:00,152.02,152.12,151.95,151.97,4142.0,152.02,152.12,151.95,151.97,4142.0
2021-09-16 11:50:00,152.0,152.29,151.87,152.29,9408.0,152.0,152.29,151.87,152.29,9408.0
2021-09-16 12:00:00,152.26,152.31,152.0,152.14,3996.0,152.26,152.31,152.0,152.14,3996.0
2021-09-16 12:10:00,152.13,152.31,152.01,152.23,5588.0,152.13,152.31,152.01,152.23,5588.0
2021-09-16 12:20:00,152.21,152.21,151.73,151.79,9255.0,152.21,152.21,151.73,151.79,9255.0
2021-09-16 12:30:00,151.85,152.01,151.8,152.01,5465.0,151.85,152.01,151.8,152.01,5465.0
2021-09-16 12:40:00,152.03,152.1,151.93,152.0,5012.0,152.03,152.1,151.93,152.0,5012.0
2021-09-16 12:50:00,151.99,152.01,151.74,151.74,7504.0,151.99,152.01,151.74,151.74,7504.0
2021-09-16 13:00:00,151.66,151.72,151.6,151.69,3364.0,151.66,151.72,151.6,151.69,3364.0
2021-09-16 13:10:00,151.73,151.79,151.65,151.72,8627.0,151.73,151.79,151.65,151.72,8627.0
2021-09-16 13:20:00,151.67,151.69,151.54,151.68,6349.0,151.67,151.69,151.54,151.68,6349.0
2021-09-16 13:30:00,151.6,151.68,151.38,151.44,5539.0,151.6,151.68,151.38,151.44,5539.0
2021-09-16 13:40:00,151.43,151.49,151.32,151.44,4381.0,151.43,151.49,151.32,151.44,4381.0
2021-09-16 13:50:00,151.45,151.67,151.45,151.6,8758.0,151.45,151.67,151.45,151.6,8758.0
2021-09-16 14:00:00,151.57,151.66,151.47,151.62,2962.0,151.57,151.66,151.47,151.62,2962.0
2021-09-16 14:10:00,151.65,151.76,151.44,151.62,9934.0,151.65,151.76,151.44,151.62,9934.0
2021-09-16 14:20:00,151.56,151.76,151.54,151.67,5059.0,151.56,151.76,151.54,151.67,5059.0
2021-09-16 14:30:00,151.66,151.76,151.56,151.6,5677.0,151.66,151.76,151.56,151.6,5677.0
2021-09-16 14:40:00,151.62,151.65,151.36,151.36,6451.0,151.62,151.65,151.36,151.36,6451.0
2021-09-16 14:50:00,151.36,151.58,151.36,151.52,7312.0,151.36,151.58,151.36,151.52,7312.0
2021-09-16 15:00:00,151.47,152.15,151.47,152.15,11438.0,151.47,152.15,151.47,152.15,11438.0
2021-09-16 15:10:00,152.16,152.92,151.99,152.14,38048.0,152.16,152.92,151.99,152.14,38048.0
2021-09-16 15:20:00,152.14,152.36,152.05,152.14,9751.0,152.14,152.36,152.05,152.14,9751.0
2021-09-16 15:30:00,152.14,152.29,152.04,152.26,14404.0,152.14,152.29,152.04,152.26,14404.0
2021-09-16 15:40:00,152.29,152.3,152.08,152.16,25338.0,152.29,152.3,152.08,152.16,25338.0
2021-09-16 15:50:00,152.14,152.14,151.65,151.89,91277.0,152.14,152.14,151.65,151.89,91277.0
2021-09-17 09:30:00,149.49,150.74,148.87,150.02,168849.0,149.49,150.74,148.87,150.02,168849.0
2021-09-17 09:40:00,149.93,150.27,149.53,149.8,56816.0,149.93,150.27,149.53,149.8,56816.0
2021-09-17 09:50:00,149.83,150.07,149.58,149.9,35149.0,149.83,150.07,149.58,149.9,35149.0
2021-09-17 10:00:00,149.87,149.94,149.06,149.06,49295.0,149.87,149.94,149.06,149.06,49295.0
2021-09-17 10:10:00,149.03,149.44,148.91,149.27,32745.0,149.03,149.44,148.91,149.27,32745.0
2021-09-17 10:20:00,149.27,150.22,149.26,150.02,24828.0,149.27,150.22,149.26,150.02,24828.0
2021-09-17 10:30:00,150.0,150.21,149.81,149.98,18254.0,150.0,150.21,149.81,149.98,18254.0
2021-09-17 10:40:00,150.01,150.08,149.27,149.34,22923.0,150.01,150.08,149.27,149.34,22923.0
2021-09-17 10:50:00,149.37,149.48,149.06,149.21,16565.0,149.37,149.48,149.06,149.21,16565.0
2021-09-17 11:00:00,149.23,149.87,149.23,149.46,33182.0,149.23,149.87,149.23,149.46,33182.0
2021-09-17 11:10:00,149.47,150.0,149.46,149.96,19043.0,149.47,150.0,149.46,149.96,19043.0
2021-09-17 11:20:00,149.93,150.14,149.86,150.1,15121.0,149.93,150.14,149.86,150.1,15121.0
2021-09-17 11:30:00,150.1,150.52,149.92,150.45,18387.0,150.1,150.52,149.92,150.45,18387.0
2021-09-17 11:40:00,150.4,150.66,150.33,150.65,15684.0,150.4,150.66,150.33,150.65,15684.0
2021-09-17 11:50:00,150.59,150.74,150.39,150.44,11196.0,150.59,150.74,150.39,150.44,11196.0
2021-09-17 12:00:00,150.39,151.09,150.35,151.04,15505.0,150.39,151.09,150.35,151.04,15505.0
2021-09-17 12:10:00,151.07,151.34,151.07,151.09,13719.0,151.07,151.34,151.07,151.09,13719.0
2021-09-17 12:20:00,151.06,151.39,151.06,151.23,10082.0,151.06,151.39,151.06,151.23,10082.0
2021-09-17 12:30:00,151.21,151.45,151.2,151.28,7109.0,151.21,151.45,151.2,151.28,7109.0
2021-09-17 12:40:00,151.25,151.35,151.13,151.26,5945.0,151.25,151.35,151.13,151.26,5945.0
2021-09-17 12:50:00,151.25,151.25,150.76,151.0,8757.0,151.25,151.25,150.76,151.0,8757.0
2021-09-17 13:00:00,150.94,151.01,150.66,150.84,5420.0,150.94,151.01,150.66,150.84,5420.0
2021-09-17 13:10:00,150.81,151.0,150.81,150.92,3506.0,150.81,151.0,150.81,150.92,3506.0
2021-09-17 13:20:00,150.91,150.97,150.71,150.9,5593.0,150.91,150.97,150.71,150.9,5593.0
2021-09-17 13:30:00,150.88,150.97,150.76,150.97,3627.0,150.88,150.97,150.76,150.97,3627.0
2021-09-17 13:40:00,150.97,150.98,150.54,150.54,3547.0,150.97,150.98,150.54,150.54,3547.0
2021-09-17 13:50:00,150.6,150.7,150.46,150.48,6404.0,150.6,150.7,150.46,150.48,6404.0
2021-09-17 14:00:00,150.47,150.89,150.46,150.83,9784.0,150.47,150.89,150.46,150.83,9784.0
2021-09-17 14:10:00,150.82,150.89,150.56,150.61,6979.0,150.82,150.89,150.56,150.61,6979.0
2021-09-17 14:20:00,150.58,150.77,150.58,150.62,4280.0,150.58,150.77,150.58,150.62,4280.0
2021-09-17 14:30:00,150.67,150.8,150.62,150.78,4752.0,150.67,150.8,150.62,150.78,4752.0
2021-09-17 14:40:00,150.81,150.81,150.62,150.64,5514.0,150.81,150.81,150.62,150.64,5514.0
2021-09-17 14:50:00,150.63,150.84,150.62,150.82,5690.0,150.63,150.84,150.62,150.82,5690.0
2021-09-17 15:00:00,150.88,150.98,150.78,150.78,6881.0,150.88,150.98,150.78,150.78,6881.0
2021-09-17 15:10:00,150.8,150.8,150.63,150.68,7407.0,150.8,150.8,150.63,150.68,7407.0
2021-09-17 15:20:00,150.7,151.06,150.68,151.02,8032.0,150.7,151.06,150.68,151.02,8032.0
2021-09-17 15:30:00,150.99,151.62,150.97,151.58,28830.0,150.99,151.62,150.97,151.58,28830.0
2021-09-17 15:40:00,151.53,151.86,151.53,151.61,61157.0,151.53,151.86,151.53,151.61,61157.0
2021-09-17 15:50:00,151.57,151.99,151.51,151.72,168957.0,151.57,151.99,151.51,151.72,168957.0
2021-09-20 09:30:00,150.25,151.76,149.33,151.0,38256.0,150.25,151.76,149.33,151.0,38256.0
2021-09-20 09:40:00,150.86,151.16,150.3,151.0,15381.0,150.86,151.16,150.3,151.0,15381.0
2021-09-20 09:50:00,151.06,151.95,150.98,151.94,21598.0,151.06,151.95,150.98,151.94,21598.0
2021-09-20 10:00:00,151.68,151.76,150.17,150.33,19120.0,151.68,151.76,150.17,150.33,19120.0
2021-09-20 10:10:00,150.25,150.32,149.14,149.32,23847.0,150.25,150.32,149.14,149.32,23847.0
2021-09-20 10:20:00,149.26,149.71,149.05,149.09,13425.0,149.26,149.71,149.05,149.09,13425.0
2021-09-20 10:30:00,149.12,149.47,148.87,149.11,9996.0,149.12,149.47,148.87,149.11,9996.0
2021-09-20 10:40:00,149.0,149.32,148.88,149.14,18928.0,149.0,149.32,148.88,149.14,18928.0
2021-09-20 10:50:00,148.97,149.26,148.91,149.13,7655.0,148.97,149.26,148.91,149.13,7655.0
2021-09-20 11:00:00,149.14,149.24,148.91,148.91,10124.0,149.14,149.24,148.91,148.91,10124.0
2021-09-20 11:10:00,148.99,149.16,148.75,148.96,10251.0,148.99,149.16,148.75,148.96,10251.0
2021-09-20 11:20:00,148.95,148.96,148.36,148.6,6951.0,148.95,148.96,148.36,148.6,6951.0
2021-09-20 11:30:00,148.62,148.7,147.81,148.0,12702.0,148.62,148.7,147.81,148.0,12702.0
2021-09-20 11:40:00,148.05,148.53,147.99,148.31,7476.0,148.05,148.53,147.99,148.31,7476.0
2021-09-20 11:50:00,148.34,148.34,148.0,148.05,6126.0,148.34,148.34,148.0,148.05,6126.0
2021-09-20 12:00:00,148.01,148.01,147.73,147.82,8433.0,148.01,148.01,147.73,147.82,8433.0
2021-09-20 12:10:00,147.81,148.11,147.81,147.99,4423.0,147.81,148.11,147.81,147.99,4423.0
2021-09-20 12:20:00,147.97,148.35,147.91,148.35,9388.0,147.97,148.35,147.91,148.35,9388.0
2021-09-20 12:30:00,148.25,148.34,148.12,148.21,3800.0,148.25,148.34,148.12,148.21,3800.0
2021-09-20 12:40:00,148.17,148.42,148.11,148.39,7163.0,148.17,148.42,148.11,148.39,7163.0
2021-09-20 12:50:00,148.34,148.51,148.2,148.4,7735.0,148.34,148.51,148.2,148.4,7735.0
2021-09-20 13:00:00,148.36,148.51,147.93,147.98,24473.0,148.36,148.51,147.93,147.98,24473.0
2021-09-20 13:10:00,148.02,148.44,148.02,148.4,6327.0,148.02,148.44,148.02,148.4,6327.0
2021-09-20 13:20:00,148.43,148.69,148.35,148.61,5300.0,148.43,148.69,148.35,148.61,5300.0
2021-09-20 13:30:00,148.6,148.7,148.41,148.69,4087.0,148.6,148.7,148.41,148.69,4087.0
2021-09-20 13:40:00,148.74,148.74,148.51,148.59,3300.0,148.74,148.74,148.51,148.59,3300.0
2021-09-20 13:50:00,148.59,148.72,148.51,148.52,6318.0,148.59,148.72,148.51,148.52,6318.0
2021-09-20 14:00:00,148.57,148.84,148.51,148.77,11306.0,148.57,148.84,148.51,148.77,11306.0
2021-09-20 14:10:00,148.74,148.9,148.69,148.77,9237.0,148.74,148.9,148.69,148.77,9237.0
2021-09-20 14:20:00,148.89,148.9,148.57,148.66,16813.0,148.89,148.9,148.57,148.66,16813.0
2021-09-20 14:30:00,148.63,148.7,147.99,148.03,12313.0,148.63,148.7,147.99,148.03,12313.0
2021-09-20 14:40:00,148.06,148.44,148.06,148.3,7893.0,148.06,148.44,148.06,148.3,7893.0
2021-09-20 14:50:00,148.3,148.52,148.09,148.28,8846.0,148.3,148.52,148.09,148.28,8846.0
2021-09-20 15:00:00,148.36,148.7,147.9,148.03,13579.0,148.36,148.7,147.9,148.03,13579.0
2021-09-20 15:10:00,147.98,147.98,147.12,147.22,12587.0,147.98,147.98,147.12,147.22,12587.0
2021-09-20 15:20:00,147.25,148.0,147.25,147.98,13365.0,147.25,148.0,147.25,147.98,13365.0
2021-09-20 15:30:00,147.98,148.37,147.86,148.04,25566.0,147.98,148.37,147.86,148.04,25566.0
2021-09-20 15:40:00,148.12,148.38,148.06,148.31,28147.0,148.12,148.38,148.06,148.31,28147.0
2021-09-20 15:50:00,148.23,148.96,148.2,148.91,86238.0,148.23,148.96,148.2,148.91,86238.0
2021-09-21 09:30:00,149.19,149.22,148.27,148.49,30021.0,149.19,149.22,148.27,148.49,30021.0
2021-09-21 09:40:00,148.58,149.02,148.17,149.02,6251.0,148.58,149.02,148.17,149.02,6251.0
2021-09-21 09:50:00,148.75,148.75,147.83,148.0,23008.0,148.75,148.75,147.83,148.0,23008.0
2021-09-21 10:00:00,148.02,148.05,147.42,147.5,20120.0,148.02,148.05,147.42,147.5,20120.0
2021-09-21 10:10:00,147.47,147.47,146.88,147.25,18802.0,147.47,147.47,146.88,147.25,18802.0
2021-09-21 10:20:00,147.28,147.39,146.93,147.12,17950.0,147.28,147.39,146.93,147.12,17950.0
2021-09-21 10:30:00,147.14,147.31,146.86,147.01,20907.0,147.14,147.31,146.86,147.01,20907.0
2021-09-21 10:40:00,147.01,147.25,146.61,147.1,27380.0,147.01,147.25,146.61,147.1,27380.0
2021-09-21 10:50:00,147.1,147.1,146.75,146.86,8956.0,147.1,147.1,146.75,146.86,8956.0
2021-09-21 11:00:00,146.78,146.79,146.11,146.72,15084.0,146.78,146.79,146.11,146.72,15084.0
2021-09-21 11:10:00,146.76,146.99,146.6,146.77,11225.0,146.76,146.99,146.6,146.77,11225.0
2021-09-21 11:20:00,146.78,146.88,146.52,146.56,17414.0,146.78,146.88,146.52,146.56,17414.0
2021-09-21 11:30:00,146.65,147.31,146.62,147.14,16754.0,146.65,147.31,146.62,147.14,16754.0
2021-09-21 11:40:00,147.22,147.22,146.75,147.02,13318.0,147.22,147.22,146.75,147.02,13318.0
2021-09-21 11:50:00,147.0,147.01,146.7,146.79,5856.0,147.0,147.01,146.7,146.79,5856.0
2021-09-21 12:00:00,146.75,147.0,146.75,146.97,22715.0,146.75,147.0,146.75,146.97,22715.0
2021-09-21 12:10:00,147.01,147.13,146.85,146.88,15862.0,147.01,147.13,146.85,146.88,15862.0
2021-09-21 12:20:00,146.82,146.92,146.76,146.76,3373.0,146.82,146.92,146.76,146.76,3373.0
2021-09-21 12:30:00,146.86,146.92,146.77,146.86,4560.0,146.86,146.92,146.77,146.86,4560.0
2021-09-21 12:40:00,146.81,146.81,146.46,146.46,12829.0,146.81,146.81,146.46,146.46,12829.0
2021-09-21 12:50:00,146.47,146.47,146.07,146.29,7731.0,146.47,146.47,146.07,146.29,7731.0
2021-09-21 13:00:00,146.17,146.24,145.65,146.03,7938.0,146.17,146.24,145.65,146.03,7938.0
2021-09-21 13:10:00,145.87,145.91,145.71,145.91,7209.0,145.87,145.91,145.71,145.91,7209.0
2021-09-21 13:20:00,145.88,145.94,145.66,145.66,8130.0,145.88,145.94,145.66,145.66,8130.0
2021-09-21 13:30:00,145.65,145.81,145.6,145.68,8041.0,145.65,145.81,145.6,145.68,8041.0
2021-09-21 13:40:00,145.8,145.91,145.73,145.91,4073.0,145.8,145.91,145.73,145.91,4073.0
2021-09-21 13:50:00,145.86,146.2,145.66,146.2,31423.0,145.86,146.2,145.66,146.2,31423.0
2021-09-21 14:00:00,146.23,146.38,146.22,146.3,3479.0,146.23,146.38,146.22,146.3,3479.0
2021-09-21 14:10:00,146.39,146.54,146.33,146.4,26707.0,146.39,146.54,146.33,146.4,26707.0
2021-09-21 14:20:00,146.38,146.58,146.3,146.39,3244.0,146.38,146.58,146.3,146.39,3244.0
2021-09-21 14:30:00,146.4,146.63,146.29,146.36,9877.0,146.4,146.63,146.29,146.36,9877.0
2021-09-21 14:40:00,146.38,146.54,146.22,146.22,8610.0,146.38,146.54,146.22,146.22,8610.0
2021-09-21 14:50:00,146.42,146.73,146.42,146.43,8361.0,146.42,146.73,146.42,146.43,8361.0
2021-09-21 15:00:00,146.56,146.69,146.5,146.57,4155.0,146.56,146.69,146.5,146.57,4155.0
2021-09-21 15:10:00,146.48,146.54,146.28,146.38,12128.0,146.48,146.54,146.28,146.38,12128.0
2021-09-21 15:20:00,146.37,146.6,146.35,146.38,6253.0,146.37,146.6,146.35,146.38,6253.0
2021-09-21 15:30:00,146.42,146.46,146.12,146.21,15163.0,146.42,146.46,146.12,146.21,15163.0
2021-09-21 15:40:00,146.21,146.28,146.05,146.14,25953.0,146.21,146.28,146.05,146.14,25953.0
2021-09-21 15:50:00,146.13,146.14,145.71,145.71,87964.0,146.13,146.14,145.71,145.71,87964.0
2021-09-22 09:30:00,145.91,145.91,144.58,145.01,76924.0,145.91,145.91,144.58,145.01,76924.0
2021-09-22 09:40:00,145.11,146.3,144.92,145.86,50727.0,145.11,146.3,144.92,145.86,50727.0
2021-09-22 09:50:00,145.78,146.7,145.55,146.33,34602.0,145.78,146.7,145.55,146.33,34602.0
2021-09-22 10:00:00,146.6,147.1,146.37,146.7,17026.0,146.6,147.1,146.37,146.7,17026.0
2021-09-22 10:10:00,146.48,146.69,146.05,146.4,61037.0,146.48,146.69,146.05,146.4,61037.0
2021-09-22 10:20:00,146.46,146.47,146.01,146.18,32618.0,146.46,146.47,146.01,146.18,32618.0
2021-09-22 10:30:00,146.08,146.36,145.94,145.99,59819.0,146.08,146.36,145.94,145.99,59819.0
2021-09-22 10:40:00,146.0,146.5,145.99,146.12,49385.0,146.0,146.5,145.99,146.12,49385.0
2021-09-22 10:50:00,146.06,146.14,145.72,146.04,12219.0,146.06,146.14,145.72,146.04,12219.0
2021-09-22 11:00:00,146.06,146.22,145.95,146.06,23727.0,146.06,146.22,145.95,146.06,23727.0
2021-09-22 11:10:00,146.04,146.2,145.96,146.0,22596.0,146.04,146.2,145.96,146.0,22596.0
2021-09-22 11:20:00,145.99,146.18,145.86,146.06,14410.0,145.99,146.18,145.86,146.06,14410.0
2021-09-22 11:30:00,146.09,146.38,145.98,146.11,97378.0,146.09,146.38,145.98,146.11,97378.0
2021-09-22 11:40:00,146.09,146.13,145.97,145.98,23950.0,146.09,146.13,145.97,145.98,23950.0
2021-09-22 11:50:00,145.98,146.6,145.86,146.34,41336.0,145.98,146.6,145.86,146.34,41336.0
2021-09-22 12:00:00,146.28,146.31,145.98,146.0,18377.0,146.28,146.31,145.98,146.0,18377.0
2021-09-22 12:10:00,145.99,145.99,145.51,145.58,9283.0,145.99,145.99,145.51,145.58,9283.0
2021-09-22 12:20:00,145.57,145.77,145.45,145.47,7807.0,145.57,145.77,145.45,145.47,7807.0
2021-09-22 12:30:00,145.44,145.68,145.36,145.6,6202.0,145.44,145.68,145.36,145.6,6202.0
2021-09-22 12:40:00,145.62,145.76,145.58,145.73,4767.0,145.62,145.76,145.58,145.73,4767.0
2021-09-22 12:50:00,145.78,145.89,145.74,145.89,5334.0,145.78,145.89,145.74,145.89,5334.0
2021-09-22 13:00:00,145.83,146.03,145.66,145.87,17158.0,145.83,146.03,145.66,145.87,17158.0
2021-09-22 13:10:00,145.88,145.88,145.71,145.71,2882.0,145.88,145.88,145.71,145.71,2882.0
2021-09-22 13:20:00,145.63,145.68,145.59,145.6,4845.0,145.63,145.68,145.59,145.6,4845.0
2021-09-22 13:30:00,145.66,145.67,145.38,145.56,7775.0,145.66,145.67,145.38,145.56,7775.0
2021-09-22 13:40:00,145.55,145.69,145.42,145.43,11996.0,145.55,145.69,145.42,145.43,11996.0
2021-09-22 13:50:00,145.36,145.48,145.23,145.44,4914.0,145.36,145.48,145.23,145.44,4914.0
2021-09-22 14:00:00,145.38,145.8,145.28,145.56,23642.0,145.38,145.8,145.28,145.56,23642.0
2021-09-22 14:10:00,145.61,145.76,145.45,145.45,47886.0,145.61,145.76,145.45,145.45,47886.0
2021-09-22 14:20:00,145.39,145.44,145.23,145.33,10946.0,145.39,145.44,145.23,145.33,10946.0
2021-09-22 14:30:00,145.41,145.56,145.0,145.03,30155.0,145.41,145.56,145.0,145.03,30155.0
2021-09-22 14:40:00,145.0,145.24,144.75,145.0,32448.0,145.0,145.24,144.75,145.0,32448.0
2021-09-22 14:50:00,144.92,145.11,144.66,144.88,20155.0,144.92,145.11,144.66,144.88,20155.0
2021-09-22 15:00:00,144.83,145.01,144.73,144.81,29220.0,144.83,145.01,144.73,144.81,29220.0
2021-09-22 15:10:00,144.77,145.29,144.75,145.29,66353.0,144.77,145.29,144.75,145.29,66353.0
2021-09-22 15:20:00,145.36,145.68,145.05,145.46,32356.0,145.36,145.68,145.05,145.46,32356.0
2021-09-22 15:30:00,145.49,145.7,145.33,145.67,12222.0,145.49,145.7,145.33,145.67,12222.0
2021-09-22 15:40:00,145.68,145.72,145.46,145.46,18181.0,145.68,145.72,145.46,145.46,18181.0
2021-09-22 15:50:00,145.37,145.4,145.07,145.18,106532.0,145.37,145.4,145.07,145.18,106532.0
2021-09-23 09:30:00,147.53,147.73,145.75,146.57,40621.0,147.53,147.73,145.75,146.57,40621.0
2021-09-23 09:40:00,146.64,147.7,146.47,147.68,39347.0,146.64,147.7,146.47,147.68,39347.0
2021-09-23 09:50:00,147.74,148.43,147.4,148.42,25907.0,147.74,148.43,147.4,148.42,25907.0
2021-09-23 10:00:00,148.31,148.63,148.17,148.37,36574.0,148.31,148.63,148.17,148.37,36574.0
2021-09-23 10:10:00,148.42,148.49,148.12,148.25,35889.0,148.42,148.49,148.12,148.25,35889.0
2021-09-23 10:20:00,148.26,148.85,148.26,148.71,19244.0,148.26,148.85,148.26,148.71,19244.0
2021-09-23 10:30:00,148.64,149.05,148.56,148.97,9441.0,148.64,149.05,148.56,148.97,9441.0
2021-09-23 10:40:00,149.09,149.21,148.57,148.69,14104.0,149.09,149.21,148.57,148.69,14104.0
2021-09-23 10:50:00,148.69,149.05,148.4,148.93,11261.0,148.69,149.05,148.4,148.93,11261.0
2021-09-23 11:00:00,148.93,148.99,148.28,148.33,11347.0,148.93,148.99,148.28,148.33,11347.0
2021-09-23 11:10:00,148.41,148.73,148.28,148.37,19241.0,148.41,148.73,148.28,148.37,19241.0
2021-09-23 11:20:00,148.29,148.55,148.26,148.38,15840.0,148.29,148.55,148.26,148.38,15840.0
2021-09-23 11:30:00,148.38,148.43,148.06,148.1,10203.0,148.38,148.43,148.06,148.1,10203.0
2021-09-23 11:40:00,148.08,148.08,147.61,147.67,14276.0,148.08,148.08,147.61,147.67,14276.0
2021-09-23 11:50:00,147.69,147.85,147.6,147.65,14473.0,147.69,147.85,147.6,147.65,14473.0
2021-09-23 12:00:00,147.68,147.69,146.94,147.03,11986.0,147.68,147.69,146.94,147.03,11986.0
2021-09-23 12:10:00,147.05,147.41,146.99,147.25,12563.0,147.05,147.41,146.99,147.25,12563.0
2021-09-23 12:20:00,147.27,147.36,147.12,147.27,11327.0,147.27,147.36,147.12,147.27,11327.0
2021-09-23 12:30:00,147.32,147.4,147.24,147.29,12028.0,147.32,147.4,147.24,147.29,12028.0
2021-09-23 12:40:00,147.38,147.64,147.23,147.6,6754.0,147.38,147.64,147.23,147.6,6754.0
2021-09-23 12:50:00,147.66,147.74,147.54,147.65,2719.0,147.66,147.74,147.54,147.65,2719.0
2021-09-23 13:00:00,147.65,147.65,147.36,147.49,4910.0,147.65,147.65,147.36,147.49,4910.0
2021-09-23 13:10:00,147.44,147.5,147.33,147.45,7181.0,147.44,147.5,147.33,147.45,7181.0
2021-09-23 13:20:00,147.52,147.62,147.0,147.0,12819.0,147.52,147.62,147.0,147.0,12819.0
2021-09-23 13:30:00,147.09,147.62,147.05,147.14,42049.0,147.09,147.62,147.05,147.14,42049.0
2021-09-23 13:40:00,147.21,147.45,147.19,147.44,8945.0,147.21,147.45,147.19,147.44,8945.0
2021-09-23 13:50:00,147.47,147.61,146.81,147.12,83919.0,147.47,147.61,146.81,147.12,83919.0
2021-09-23 14:00:00,147.13,147.54,147.12,147.46,16554.0,147.13,147.54,147.12,147.46,16554.0
2021-09-23 14:10:00,147.43,147.55,147.15,147.2,22663.0,147.43,147.55,147.15,147.2,22663.0
2021-09-23 14:20:00,147.19,147.19,146.97,147.12,10476.0,147.19,147.19,146.97,147.12,10476.0
2021-09-23 14:30:00,147.13,147.21,146.94,146.94,9228.0,147.13,147.21,146.94,146.94,9228.0
2021-09-23 14:40:00,146.92,147.03,146.74,146.96,11668.0,146.92,147.03,146.74,146.96,11668.0
2021-09-23 14:50:00,146.96,147.04,146.93,146.97,8502.0,146.96,147.04,146.93,146.97,8502.0
2021-09-23 15:00:00,147.0,147.01,146.78,146.85,6426.0,147.0,147.01,146.78,146.85,6426.0
2021-09-23 15:10:00,146.83,146.83,146.53,146.76,12831.0,146.83,146.83,146.53,146.76,12831.0
2021-09-23 15:20:00,146.75,146.91,146.48,146.8,41667.0,146.75,146.91,146.48,146.8,41667.0
2021-09-23 15:30:00,146.85,147.06,146.75,147.06,24490.0,146.85,147.06,146.75,147.06,24490.0
2021-09-23 15:40:00,147.07,147.08,146.85,146.87,20862.0,147.07,147.08,146.85,146.87,20862.0
2021-09-23 15:50:00,146.73,146.88,146.56,146.68,55819.0,146.73,146.88,146.56,146.68,55819.0
2021-09-24 09:30:00,146.52,146.67,145.77,146.22,18774.0,146.52,146.67,145.77,146.22,18774.0
2021-09-24 09:40:00,146.03,147.08,146.03,146.89,12705.0,146.03,147.08,146.03,146.89,12705.0
2021-09-24 09:50:00,146.89,147.58,146.74,147.58,13682.0,146.89,147.58,146.74,147.58,13682.0
2021-09-24 10:00:00,147.6,148.07,147.41,147.41,18397.0,147.6,148.07,147.41,147.41,18397.0
2021-09-24 10:10:00,147.5,147.56,147.14,147.43,25466.0,147.5,147.56,147.14,147.43,25466.0
2021-09-24 10:20:00,147.43,147.43,146.83,146.99,7669.0,147.43,147.43,146.83,146.99,7669.0
2021-09-24 10:30:00,146.91,147.1,146.79,146.99,9640.0,146.91,147.1,146.79,146.99,9640.0
2021-09-24 10:40:00,147.06,147.37,147.06,147.29,19409.0,147.06,147.37,147.06,147.29,19409.0
2021-09-24 10:50:00,147.26,147.42,146.9,147.42,18317.0,147.26,147.42,146.9,147.42,18317.0
2021-09-24 11:00:00,147.36,147.81,147.36,147.5,40134.0,147.36,147.81,147.36,147.5,40134.0
2021-09-24 11:10:00,147.41,147.54,147.04,147.42,11453.0,147.41,147.54,147.04,147.42,11453.0
2021-09-24 11:20:00,147.33,147.42,147.21,147.3,9157.0,147.33,147.42,147.21,147.3,9157.0
2021-09-24 11:30:00,147.26,147.46,147.2,147.32,15583.0,147.26,147.46,147.2,147.32,15583.0
2021-09-24 11:40:00,147.27,147.31,146.86,147.24,109091.0,147.27,147.31,146.86,147.24,109091.0
2021-09-24 11:50:00,147.16,147.36,147.12,147.34,9383.0,147.16,147.36,147.12,147.34,9383.0
2021-09-24 12:00:00,147.37,147.45,147.28,147.44,20382.0,147.37,147.45,147.28,147.44,20382.0
2021-09-24 12:10:00,147.44,147.71,147.43,147.56,7765.0,147.44,147.71,147.43,147.56,7765.0
2021-09-24 12:20:00,147.54,147.57,147.33,147.36,7326.0,147.54,147.57,147.33,147.36,7326.0
2021-09-24 12:30:00,147.37,147.46,147.21,147.33,56487.0,147.37,147.46,147.21,147.33,56487.0
2021-09-24 12:40:00,147.28,147.49,147.25,147.38,5767.0,147.28,147.49,147.25,147.38,5767.0
2021-09-24 12:50:00,147.3,147.42,147.22,147.39,3900.0,147.3,147.42,147.22,147.39,3900.0
2021-09-24 13:00:00,147.31,147.58,147.31,147.44,11009.0,147.31,147.58,147.31,147.44,11009.0
2021-09-24 13:10:00,147.42,147.53,147.42,147.46,10247.0,147.42,147.53,147.42,147.46,10247.0
2021-09-24 13:20:00,147.35,147.44,147.21,147.37,6672.0,147.35,147.44,147.21,147.37,6672.0
2021-09-24 13:30:00,147.34,147.4,147.17,147.17,6096.0,147.34,147.4,147.17,147.17,6096.0
2021-09-24 13:40:00,147.19,147.51,147.15,147.42,13902.0,147.19,147.51,147.15,147.42,13902.0
2021-09-24 13:50:00,147.41,147.53,147.39,147.41,6962.0,147.41,147.53,147.39,147.41,6962.0
2021-09-24 14:00:00,147.48,147.53,147.38,147.5,7709.0,147.48,147.53,147.38,147.5,7709.0
2021-09-24 14:10:00,147.5,147.55,147.41,147.5,9368.0,147.5,147.55,147.41,147.5,9368.0
2021-09-24 14:20:00,147.42,147.65,147.41,147.48,17459.0,147.42,147.65,147.41,147.48,17459.0
2021-09-24 14:30:00,147.47,147.55,147.36,147.39,10733.0,147.47,147.55,147.36,147.39,10733.0
2021-09-24 14:40:00,147.42,147.6,147.39,147.51,9948.0,147.42,147.6,147.39,147.51,9948.0
2021-09-24 14:50:00,147.58,147.6,147.52,147.6,14336.0,147.58,147.6,147.52,147.6,14336.0
2021-09-24 15:00:00,147.57,147.6,147.28,147.54,12093.0,147.57,147.6,147.28,147.54,12093.0
2021-09-24 15:10:00,147.53,147.6,147.48,147.58,6400.0,147.53,147.6,147.48,147.58,6400.0
2021-09-24 15:20:00,147.51,147.6,147.46,147.49,16781.0,147.51,147.6,147.46,147.49,16781.0
2021-09-24 15:30:00,147.5,147.52,147.4,147.52,21878.0,147.5,147.52,147.4,147.52,21878.0
2021-09-24 15:40:00,147.5,147.52,147.37,147.46,26662.0,147.5,147.52,147.37,147.46,26662.0
2021-09-24 15:50:00,147.45,147.51,147.25,147.39,53765.0,147.45,147.51,147.25,147.39,53765.0
2021-09-27 09:30:00,146.85,147.0,146.0,146.0,21342.0,146.85,147.0,146.0,146.0,21342.0
2021-09-27 09:40:00,145.82,147.66,145.42,147.62,23794.0,145.82,147.66,145.42,147.62,23794.0
2021-09-27 09:50:00,147.5,148.38,147.26,147.72,17460.0,147.5,148.38,147.26,147.72,17460.0
2021-09-27 10:00:00,147.6,148.26,147.53,148.12,11054.0,147.6,148.26,147.53,148.12,11054.0
2021-09-27 10:10:00,148.3,148.32,147.85,148.14,16243.0,148.3,148.32,147.85,148.14,16243.0
2021-09-27 10:20:00,148.21,148.56,148.11,148.34,27988.0,148.21,148.56,148.11,148.34,27988.0
2021-09-27 10:30:00,148.42,148.56,148.18,148.41,21773.0,148.42,148.56,148.18,148.41,21773.0
2021-09-27 10:40:00,148.42,148.56,147.73,147.77,14839.0,148.42,148.56,147.73,147.77,14839.0
2021-09-27 10:50:00,147.82,148.07,147.65,148.07,10617.0,147.82,148.07,147.65,148.07,10617.0
2021-09-27 11:00:00,148.06,148.16,147.83,147.9,17565.0,148.06,148.16,147.83,147.9,17565.0
2021-09-27 11:10:00,147.9,147.9,147.23,147.56,16152.0,147.9,147.9,147.23,147.56,16152.0
2021-09-27 11:20:00,147.5,147.51,147.1,147.39,9607.0,147.5,147.51,147.1,147.39,9607.0
2021-09-27 11:30:00,147.41,147.48,147.17,147.38,10749.0,147.41,147.48,147.17,147.38,10749.0
2021-09-27 11:40:00,147.4,147.4,147.14,147.21,9006.0,147.4,147.4,147.14,147.21,9006.0
2021-09-27 11:50:00,147.2,147.33,147.15,147.27,7218.0,147.2,147.33,147.15,147.27,7218.0
2021-09-27 12:00:00,147.25,147.45,147.12,147.21,8977.0,147.25,147.45,147.12,147.21,8977.0
2021-09-27 12:10:00,147.2,147.48,147.2,147.43,9206.0,147.2,147.48,147.2,147.43,9206.0
2021-09-27 12:20:00,147.43,147.43,147.23,147.36,4655.0,147.43,147.43,147.23,147.36,4655.0
2021-09-27 12:30:00,147.36,147.39,147.1,147.1,11098.0,147.36,147.39,147.1,147.1,11098.0
2021-09-27 12:40:00,147.1,147.28,146.98,146.98,9395.0,147.1,147.28,146.98,146.98,9395.0
2021-09-27 12:50:00,146.94,147.21,146.87,147.14,12369.0,146.94,147.21,146.87,147.14,12369.0
2021-09-27 13:00:00,147.12,147.26,146.97,147.16,10862.0,147.12,147.26,146.97,147.16,10862.0
2021-09-27 13:10:00,147.21,147.48,147.19,147.43,17309.0,147.21,147.48,147.19,147.43,17309.0
2021-09-27 13:20:00,147.44,147.54,147.37,147.47,19770.0,147.44,147.54,147.37,147.47,19770.0
2021-09-27 13:30:00,147.49,147.54,147.43,147.44,9281.0,147.49,147.54,147.43,147.44,9281.0
2021-09-27 13:40:00,147.43,147.48,147.35,147.44,10441.0,147.43,147.48,147.35,147.44,10441.0
2021-09-27 13:50:00,147.42,147.55,147.35,147.42,9505.0,147.42,147.55,147.35,147.42,9505.0
2021-09-27 14:00:00,147.41,147.6,147.37,147.56,9273.0,147.41,147.6,147.37,147.56,9273.0
2021-09-27 14:10:00,147.53,147.97,147.5,147.94,22980.0,147.53,147.97,147.5,147.94,22980.0
2021-09-27 14:20:00,147.91,148.09,147.89,148.04,22040.0,147.91,148.09,147.89,148.04,22040.0
2021-09-27 14:30:00,148.08,148.24,148.05,148.2,8409.0,148.08,148.24,148.05,148.2,8409.0
2021-09-27 14:40:00,148.17,148.58,148.17,148.47,8847.0,148.17,148.58,148.17,148.47,8847.0
2021-09-27 14:50:00,148.48,148.52,148.3,148.31,37079.0,148.48,148.52,148.3,148.31,37079.0
2021-09-27 15:00:00,148.31,148.6,148.3,148.59,9500.0,148.31,148.6,148.3,148.59,9500.0
2021-09-27 15:10:00,148.58,148.79,148.58,148.72,10553.0,148.58,148.79,148.58,148.72,10553.0
2021-09-27 15:20:00,148.73,148.87,148.73,148.82,13720.0,148.73,148.87,148.73,148.82,13720.0
2021-09-27 15:30:00,148.81,148.86,148.58,148.66,16375.0,148.81,148.86,148.58,148.66,16375.0
2021-09-27 15:40:00,148.67,148.72,148.36,148.6,35088.0,148.67,148.72,148.36,148.6,35088.0
2021-09-27 15:50:00,148.56,148.7,148.27,148.65,70430.0,148.56,148.7,148.27,148.65,70430.0
2021-09-28 09:30:00,148.29,152.15,148.23,152.0,68886.0,148.29,152.15,148.23,152.0,68886.0
2021-09-28 09:40:00,152.0,152.0,150.24,150.33,38805.0,152.0,152.0,150.24,150.33,38805.0
2021-09-28 09:50:00,150.34,150.54,149.12,149.68,30848.0,150.34,150.54,149.12,149.68,30848.0
2021-09-28 10:00:00,149.55,150.36,149.19,149.91,31917.0,149.55,150.36,149.19,149.91,31917.0
2021-09-28 10:10:00,149.79,150.14,149.27,149.34,17472.0,149.79,150.14,149.27,149.34,17472.0
2021-09-28 10:20:00,149.34,149.84,149.23,149.77,20583.0,149.34,149.84,149.23,149.77,20583.0
2021-09-28 10:30:00,149.7,149.85,149.3,149.57,42563.0,149.7,149.85,149.3,149.57,42563.0
2021-09-28 10:40:00,149.52,150.32,149.51,149.93,87829.0,149.52,150.32,149.51,149.93,87829.0
2021-09-28 10:50:00,149.93,150.23,149.7,149.83,75003.0,149.93,150.23,149.7,149.83,75003.0
2021-09-28 11:00:00,149.82,149.88,149.08,149.13,61639.0,149.82,149.88,149.08,149.13,61639.0
2021-09-28 11:10:00,149.13,149.5,148.6,149.11,45649.0,149.13,149.5,148.6,149.11,45649.0
2021-09-28 11:20:00,149.09,149.48,148.94,148.99,20345.0,149.09,149.48,148.94,148.99,20345.0
2021-09-28 11:30:00,148.96,149.04,148.57,148.88,9603.0,148.96,149.04,148.57,148.88,9603.0
2021-09-28 11:40:00,148.86,148.87,148.27,148.37,14480.0,148.86,148.87,148.27,148.37,14480.0
2021-09-28 11:50:00,148.36,148.83,148.25,148.57,20751.0,148.36,148.83,148.25,148.57,20751.0
2021-09-28 12:00:00,148.47,148.68,148.16,148.65,16183.0,148.47,148.68,148.16,148.65,16183.0
2021-09-28 12:10:00,148.63,149.78,148.5,149.35,121610.0,148.63,149.78,148.5,149.35,121610.0
2021-09-28 12:20:00,149.38,149.6,149.3,149.43,16887.0,149.38,149.6,149.3,149.43,16887.0
2021-09-28 12:30:00,149.5,149.5,149.06,149.09,10762.0,149.5,149.5,149.06,149.09,10762.0
2021-09-28 12:40:00,149.09,149.18,148.92,149.02,11092.0,149.09,149.18,148.92,149.02,11092.0
2021-09-28 12:50:00,149.05,149.12,148.81,148.91,20367.0,149.05,149.12,148.81,148.91,20367.0
2021-09-28 13:00:00,148.89,149.15,148.77,148.78,14977.0,148.89,149.15,148.77,148.78,14977.0
2021-09-28 13:10:00,148.81,148.81,148.55,148.71,9550.0,148.81,148.81,148.55,148.71,9550.0
2021-09-28 13:20:00,148.73,149.07,148.73,149.0,9385.0,148.73,149.07,148.73,149.0,9385.0
2021-09-28 13:30:00,148.99,148.99,148.68,148.84,8493.0,148.99,148.99,148.68,148.84,8493.0
2021-09-28 13:40:00,148.88,149.14,148.8,149.06,15821.0,148.88,149.14,148.8,149.06,15821.0
2021-09-28 13:50:00,149.09,149.27,148.88,148.88,6464.0,149.09,149.27,148.88,148.88,6464.0
2021-09-28 14:00:00,148.79,149.14,148.79,148.89,5514.0,148.79,149.14,148.79,148.89,5514.0
2021-09-28 14:10:00,148.85,149.24,148.67,149.24,10632.0,148.85,149.24,148.67,149.24,10632.0
2021-09-28 14:20:00,149.22,149.5,149.22,149.41,26260.0,149.22,149.5,149.22,149.41,26260.0
2021-09-28 14:30:00,149.44,149.71,149.4,149.67,17844.0,149.44,149.71,149.4,149.67,17844.0
2021-09-28 14:40:00,149.65,149.98,149.57,149.93,9055.0,149.65,149.98,149.57,149.93,9055.0
2021-09-28 14:50:00,149.93,149.97,149.45,149.67,30540.0,149.93,149.97,149.45,149.67,30540.0
2021-09-28 15:00:00,149.7,149.79,149.42,149.51,29759.0,149.7,149.79,149.42,149.51,29759.0
2021-09-28 15:10:00,149.47,149.61,149.44,149.52,15368.0,149.47,149.61,149.44,149.52,15368.0
2021-09-28 15:20:00,149.55,149.74,149.17,149.33,47475.0,149.55,149.74,149.17,149.33,47475.0
2021-09-28 15:30:00,149.3,149.71,149.22,149.4,45112.0,149.3,149.71,149.22,149.4,45112.0
2021-09-28 15:40:00,149.39,149.67,149.1,149.2,41051.0,149.39,149.67,149.1,149.2,41051.0
2021-09-28 15:50:00,149.17,149.19,148.91,149.17,99336.0,149.17,149.19,148.91,149.17,99336.0
2021-09-29 09:30:00,148.74,150.75,148.49,150.74,23752.0,148.74,150.75,148.49,150.74,23752.0
2021-09-29 09:40:00,151.0,151.46,150.32,151.15,14773.0,151.0,151.46,150.32,151.15,14773.0
2021-09-29 09:50:00,151.08,151.67,151.06,151.65,10763.0,151.08,151.67,151.06,151.65,10763.0
2021-09-29 10:00:00,151.65,152.44,151.65,152.4,47548.0,151.65,152.44,151.65,152.4,47548.0
2021-09-29 10:10:00,152.4,152.5,151.92,152.07,22043.0,152.4,152.5,151.92,152.07,22043.0
2021-09-29 10:20:00,152.12,152.39,151.98,152.02,13092.0,152.12,152.39,151.98,152.02,13092.0
2021-09-29 10:30:00,151.66,151.99,151.48,151.51,18326.0,151.66,151.99,151.48,151.51,18326.0
2021-09-29 10:40:00,151.5,151.76,151.2,151.76,38728.0,151.5,151.76,151.2,151.76,38728.0
2021-09-29 10:50:00,151.74,152.0,151.64,151.93,43683.0,151.74,152.0,151.64,151.93,43683.0
2021-09-29 11:00:00,151.89,152.39,151.3,151.3,25954.0,151.89,152.39,151.3,151.3,25954.0
2021-09-29 11:10:00,151.17,151.18,150.7,150.97,60961.0,151.17,151.18,150.7,150.97,60961.0
2021-09-29 11:20:00,150.97,151.62,150.86,151.51,11990.0,150.97,151.62,150.86,151.51,11990.0
2021-09-29 11:30:00,151.58,151.95,151.38,151.48,34409.0,151.58,151.95,151.38,151.48,34409.0
2021-09-29 11:40:00,151.47,151.47,150.94,151.0,23464.0,151.47,151.47,150.94,151.0,23464.0
2021-09-29 11:50:00,151.02,151.19,150.83,151.13,10891.0,151.02,151.19,150.83,151.13,10891.0
2021-09-29 12:00:00,151.11,151.25,150.73,150.74,23590.0,151.11,151.25,150.73,150.74,23590.0
2021-09-29 12:10:00,150.78,151.02,150.6,150.94,8825.0,150.78,151.02,150.6,150.94,8825.0
2021-09-29 12:20:00,150.92,151.03,150.71,151.03,9422.0,150.92,151.03,150.71,151.03,9422.0
2021-09-29 12:30:00,151.05,151.18,151.03,151.05,7254.0,151.05,151.18,151.03,151.05,7254.0
2021-09-29 12:40:00,151.15,151.21,150.89,151.03,9699.0,151.15,151.21,150.89,151.03,9699.0
2021-09-29 12:50:00,151.02,151.43,151.01,151.3,11754.0,151.02,151.43,151.01,151.3,11754.0
2021-09-29 13:00:00,151.28,151.45,151.07,151.3,14807.0,151.28,151.45,151.07,151.3,14807.0
2021-09-29 13:10:00,151.26,151.62,151.26,151.48,15486.0,151.26,151.62,151.26,151.48,15486.0
2021-09-29 13:20:00,151.47,151.56,151.13,151.17,10394.0,151.47,151.56,151.13,151.17,10394.0
2021-09-29 13:30:00,151.15,151.25,151.07,151.1,10321.0,151.15,151.25,151.07,151.1,10321.0
2021-09-29 13:40:00,151.1,151.39,151.0,151.25,11930.0,151.1,151.39,151.0,151.25,11930.0
2021-09-29 13:50:00,151.31,151.69,151.31,151.52,9732.0,151.31,151.69,151.31,151.52,9732.0
2021-09-29 14:00:00,151.53,151.9,151.47,151.87,8490.0,151.53,151.9,151.47,151.87,8490.0
2021-09-29 14:10:00,151.91,152.16,151.91,152.08,7085.0,151.91,152.16,151.91,152.08,7085.0
2021-09-29 14:20:00,152.03,152.03,151.64,151.71,10014.0,152.03,152.03,151.64,151.71,10014.0
2021-09-29 14:30:00,151.78,152.4,151.73,152.18,54746.0,151.78,152.4,151.73,152.18,54746.0
2021-09-29 14:40:00,152.18,152.26,151.91,152.24,35016.0,152.18,152.26,151.91,152.24,35016.0
2021-09-29 14:50:00,152.26,152.7,152.25,152.65,25115.0,152.26,152.7,152.25,152.65,25115.0
2021-09-29 15:00:00,152.66,152.68,152.44,152.61,17496.0,152.66,152.68,152.44,152.61,17496.0
2021-09-29 15:10:00,152.56,152.68,152.54,152.58,8750.0,152.56,152.68,152.54,152.58,8750.0
2021-09-29 15:20:00,152.6,152.61,152.29,152.39,10333.0,152.6,152.61,152.29,152.39,10333.0
2021-09-29 15:30:00,152.37,152.42,152.18,152.24,32126.0,152.37,152.42,152.18,152.24,32126.0
2021-09-29 15:40:00,152.27,152.29,151.89,151.99,23820.0,152.27,152.29,151.89,151.99,23820.0
2021-09-29 15:50:00,151.96,151.96,151.5,151.64,95819.0,151.96,151.96,151.5,151.64,95819.0
2021-09-30 09:30:00,152.95,154.37,152.49,153.27,45227.0,152.95,154.37,152.49,153.27,45227.0
2021-09-30 09:40:00,153.71,154.2,153.36,153.88,60019.0,153.71,154.2,153.36,153.88,60019.0
2021-09-30 09:50:00,154.08,154.9,153.99,154.13,27099.0,154.08,154.9,153.99,154.13,27099.0
2021-09-30 10:00:00,154.02,154.39,153.9,154.2,22120.0,154.02,154.39,153.9,154.2,22120.0
2021-09-30 10:10:00,154.2,154.44,153.9,154.15,24976.0,154.2,154.44,153.9,154.15,24976.0
2021-09-30 10:20:00,154.13,154.19,153.62,153.71,17379.0,154.13,154.19,153.62,153.71,17379.0
2021-09-30 10:30:00,153.76,154.48,153.69,154.48,11794.0,153.76,154.48,153.69,154.48,11794.0
2021-09-30 10:40:00,154.44,154.85,154.3,154.6,11819.0,154.44,154.85,154.3,154.6,11819.0
2021-09-30 10:50:00,154.56,154.68,153.93,154.65,24414.0,154.56,154.68,153.93,154.65,24414.0
2021-09-30 11:00:00,154.6,155.01,154.34,154.47,15479.0,154.6,155.01,154.34,154.47,15479.0
2021-09-30 11:10:00,154.56,154.81,154.46,154.58,6700.0,154.56,154.81,154.46,154.58,6700.0
2021-09-30 11:20:00,154.58,154.71,154.4,154.64,10580.0,154.58,154.71,154.4,154.64,10580.0
2021-09-30 11:30:00,154.62,154.92,154.11,154.27,36663.0,154.62,154.92,154.11,154.27,36663.0
2021-09-30 11:40:00,154.14,154.36,154.0,154.0,7805.0,154.14,154.36,154.0,154.0,7805.0
2021-09-30 11:50:00,154.06,154.57,153.83,154.56,15142.0,154.06,154.57,153.83,154.56,15142.0
2021-09-30 12:00:00,154.52,154.55,153.91,153.91,13345.0,154.52,154.55,153.91,153.91,13345.0
2021-09-30 12:10:00,153.88,153.95,153.69,153.82,6209.0,153.88,153.95,153.69,153.82,6209.0
2021-09-30 12:20:00,153.81,153.89,153.56,153.7,8155.0,153.81,153.89,153.56,153.7,8155.0
2021-09-30 12:30:00,153.69,154.12,153.44,153.84,9882.0,153.69,154.12,153.44,153.84,9882.0
2021-09-30 12:40:00,153.81,154.15,153.75,154.15,5000.0,153.81,154.15,153.75,154.15,5000.0
2021-09-30 12:50:00,154.16,154.34,154.0,154.0,7456.0,154.16,154.34,154.0,154.0,7456.0
2021-09-30 13:00:00,154.05,154.48,154.04,154.39,6868.0,154.05,154.48,154.04,154.39,6868.0
2021-09-30 13:10:00,154.42,154.42,154.12,154.2,9131.0,154.42,154.42,154.12,154.2,9131.0
2021-09-30 13:20:00,154.22,154.26,153.92,153.96,7836.0,154.22,154.26,153.92,153.96,7836.0
2021-09-30 13:30:00,153.88,154.24,153.67,154.22,23261.0,153.88,154.24,153.67,154.22,23261.0
2021-09-30 13:40:00,154.23,154.41,154.11,154.39,5977.0,154.23,154.41,154.11,154.39,5977.0
2021-09-30 13:50:00,154.45,154.62,154.3,154.56,6650.0,154.45,154.62,154.3,154.56,6650.0
2021-09-30 14:00:00,154.62,154.85,154.62,154.84,6040.0,154.62,154.85,154.62,154.84,6040.0
2021-09-30 14:10:00,154.91,154.97,154.74,154.87,13488.0,154.91,154.97,154.74,154.87,13488.0
2021-09-30 14:20:00,154.91,154.93,154.71,154.86,7527.0,154.91,154.93,154.71,154.86,7527.0
2021-09-30 14:30:00,154.85,154.88,154.61,154.65,5797.0,154.85,154.88,154.61,154.65,5797.0
2021-09-30 14:40:00,154.67,154.94,154.63,154.84,6319.0,154.67,154.94,154.63,154.84,6319.0
2021-09-30 14:50:00,154.95,155.2,154.95,155.0,19611.0,154.95,155.2,154.95,155.0,19611.0
2021-09-30 15:00:00,154.99,155.09,154.82,155.03,12737.0,154.99,155.09,154.82,155.03,12737.0
2021-09-30 15:10:00,155.1,155.36,154.97,155.11,18106.0,155.1,155.36,154.97,155.11,18106.0
2021-09-30 15:20:00,155.05,155.15,154.92,155.01,20804.0,155.05,155.15,154.92,155.01,20804.0
2021-09-30 15:30:00,154.98,155.36,154.73,154.78,29839.0,154.98,155.36,154.73,154.78,29839.0
2021-09-30 15:40:00,154.77,154.88,154.62,154.86,39144.0,154.77,154.88,154.62,154.86,39144.0
2021-09-30 15:50:00,154.86,155.02,153.99,153.99,214170.0,154.86,155.02,153.99,153.99,214170.0
2021-10-01 09:30:00,154.38,155.07,153.87,154.0,53539.0,154.38,155.07,153.87,154.0,53539.0
2021-10-01 09:40:00,154.0,154.0,153.3,153.61,29871.0,154.0,154.0,153.3,153.61,29871.0
2021-10-01 09:50:00,153.44,153.64,151.86,152.51,26898.0,153.44,153.64,151.86,152.51,26898.0
2021-10-01 10:00:00,152.3,153.43,152.3,153.34,29883.0,152.3,153.43,152.3,153.34,29883.0
2021-10-01 10:10:00,153.41,154.19,153.41,154.06,42957.0,153.41,154.19,153.41,154.06,42957.0
2021-10-01 10:20:00,153.97,154.18,153.72,153.83,22977.0,153.97,154.18,153.72,153.83,22977.0
2021-10-01 10:30:00,153.75,154.45,153.75,154.31,12925.0,153.75,154.45,153.75,154.31,12925.0
2021-10-01 10:40:00,154.48,155.1,154.28,155.1,22773.0,154.48,155.1,154.28,155.1,22773.0
2021-10-01 10:50:00,155.16,155.46,155.03,155.17,32911.0,155.16,155.46,155.03,155.17,32911.0
2021-10-01 11:00:00,155.18,155.41,154.95,154.95,31420.0,155.18,155.41,154.95,154.95,31420.0
2021-10-01 11:10:00,155.02,156.01,154.98,156.0,63873.0,155.02,156.01,154.98,156.0,63873.0
2021-10-01 11:20:00,155.95,156.5,155.85,156.08,36764.0,155.95,156.5,155.85,156.08,36764.0
2021-10-01 11:30:00,156.02,156.29,155.87,156.14,23839.0,156.02,156.29,155.87,156.14,23839.0
2021-10-01 11:40:00,156.14,156.89,156.08,156.89,16896.0,156.14,156.89,156.08,156.89,16896.0
2021-10-01 11:50:00,156.86,157.08,156.64,156.88,21304.0,156.86,157.08,156.64,156.88,21304.0
2021-10-01 12:00:00,156.9,157.19,156.74,157.14,16816.0,156.9,157.19,156.74,157.14,16816.0
2021-10-01 12:10:00,157.07,157.11,156.85,157.08,19281.0,157.07,157.11,156.85,157.08,19281.0
2021-10-01 12:20:00,157.08,157.5,157.01,157.47,13167.0,157.08,157.5,157.01,157.47,13167.0
2021-10-01 12:30:00,157.49,157.68,157.32,157.46,11697.0,157.49,157.68,157.32,157.46,11697.0
2021-10-01 12:40:00,157.47,157.8,157.46,157.63,18903.0,157.47,157.8,157.46,157.63,18903.0
2021-10-01 12:50:00,157.61,157.97,157.5,157.89,15302.0,157.61,157.97,157.5,157.89,15302.0
2021-10-01 13:00:00,157.88,158.13,157.75,158.13,22589.0,157.88,158.13,157.75,158.13,22589.0
2021-10-01 13:10:00,158.18,158.24,158.02,158.22,11406.0,158.18,158.24,158.02,158.22,11406.0
2021-10-01 13:20:00,158.23,158.39,158.23,158.31,14180.0,158.23,158.39,158.23,158.31,14180.0
2021-10-01 13:30:00,158.28,158.37,158.15,158.24,15579.0,158.28,158.37,158.15,158.24,15579.0
2021-10-01 13:40:00,158.16,158.59,158.09,158.58,11618.0,158.16,158.59,158.09,158.58,11618.0
2021-10-01 13:50:00,158.58,158.75,158.49,158.7,13777.0,158.58,158.75,158.49,158.7,13777.0
2021-10-01 14:00:00,158.74,159.01,158.73,158.94,24796.0,158.74,159.01,158.73,158.94,24796.0
2021-10-01 14:10:00,158.96,159.32,158.88,159.26,21782.0,158.96,159.32,158.88,159.26,21782.0
2021-10-01 14:20:00,159.24,159.39,159.15,159.22,15877.0,159.24,159.39,159.15,159.22,15877.0
2021-10-01 14:30:00,159.25,159.56,159.16,159.52,20016.0,159.25,159.56,159.16,159.52,20016.0
2021-10-01 14:40:00,159.55,159.7,159.4,159.55,24678.0,159.55,159.7,159.4,159.55,24678.0
2021-10-01 14:50:00,159.55,159.89,159.44,159.78,23218.0,159.55,159.89,159.44,159.78,23218.0
2021-10-01 15:00:00,159.79,159.93,159.6,159.88,21700.0,159.79,159.93,159.6,159.88,21700.0
2021-10-01 15:10:00,159.88,160.03,159.53,159.53,23575.0,159.88,160.03,159.53,159.53,23575.0
2021-10-01 15:20:00,159.53,159.56,158.92,159.09,24095.0,159.53,159.56,158.92,159.09,24095.0
2021-10-01 15:30:00,159.13,159.48,158.94,159.3,40675.0,159.13,159.48,158.94,159.3,40675.0
2021-10-01 15:40:00,159.32,159.34,158.99,159.2,43471.0,159.32,159.34,158.99,159.2,43471.0
2021-10-01 15:50:00,159.22,159.45,158.46,158.54,179576.0,159.22,159.45,158.46,158.54,179576.0
2021-10-04 09:30:00,157.66,157.85,156.13,157.43,34188.0,157.66,157.85,156.13,157.43,34188.0
2021-10-04 09:40:00,157.34,157.69,156.56,157.3,17246.0,157.34,157.69,156.56,157.3,17246.0
2021-10-04 09:50:00,157.39,157.91,157.0,157.46,13402.0,157.39,157.91,157.0,157.46,13402.0
2021-10-04 10:00:00,157.33,157.41,156.19,156.42,34333.0,157.33,157.41,156.19,156.42,34333.0
2021-10-04 10:10:00,156.42,157.14,156.09,156.09,16192.0,156.42,157.14,156.09,156.09,16192.0
2021-10-04 10:20:00,156.2,156.57,156.06,156.43,9847.0,156.2,156.57,156.06,156.43,9847.0
2021-10-04 10:30:00,156.41,156.74,156.12,156.58,21431.0,156.41,156.74,156.12,156.58,21431.0
2021-10-04 10:40:00,156.58,157.67,156.57,157.53,44411.0,156.58,157.67,156.57,157.53,44411.0
2021-10-04 10:50:00,157.51,157.53,156.64,156.82,30257.0,157.51,157.53,156.64,156.82,30257.0
2021-10-04 11:00:00,156.78,157.11,156.29,157.08,13610.0,156.78,157.11,156.29,157.08,13610.0
2021-10-04 11:10:00,157.04,157.33,156.64,156.71,11024.0,157.04,157.33,156.64,156.71,11024.0
2021-10-04 11:20:00,156.79,156.83,156.57,156.67,9552.0,156.79,156.83,156.57,156.67,9552.0
2021-10-04 11:30:00,156.6,156.69,155.9,155.98,10198.0,156.6,156.69,155.9,155.98,10198.0
2021-10-04 11:40:00,155.97,156.12,155.69,156.12,7780.0,155.97,156.12,155.69,156.12,7780.0
2021-10-04 11:50:00,156.19,156.32,155.93,156.32,5546.0,156.19,156.32,155.93,156.32,5546.0
2021-10-04 12:00:00,156.12,156.23,155.73,155.81,7620.0,156.12,156.23,155.73,155.81,7620.0
2021-10-04 12:10:00,155.87,156.31,155.81,156.19,3558.0,155.87,156.31,155.81,156.19,3558.0
2021-10-04 12:20:00,156.21,156.22,155.72,155.8,4274.0,156.21,156.22,155.72,155.8,4274.0
2021-10-04 12:30:00,155.82,155.95,155.78,155.83,3087.0,155.82,155.95,155.78,155.83,3087.0
2021-10-04 12:40:00,155.71,155.84,155.41,155.7,7436.0,155.71,155.84,155.41,155.7,7436.0
2021-10-04 12:50:00,155.64,155.85,155.63,155.73,4716.0,155.64,155.85,155.63,155.73,4716.0
2021-10-04 13:00:00,155.81,156.17,155.72,156.15,7925.0,155.81,156.17,155.72,156.15,7925.0
2021-10-04 13:10:00,156.11,156.56,156.03,156.2,10323.0,156.11,156.56,156.03,156.2,10323.0
2021-10-04 13:20:00,156.18,156.23,155.96,156.0,4718.0,156.18,156.23,155.96,156.0,4718.0
2021-10-04 13:30:00,156.07,156.23,155.83,156.05,6832.0,156.07,156.23,155.83,156.05,6832.0
2021-10-04 13:40:00,156.0,156.14,155.83,156.11,7894.0,156.0,156.14,155.83,156.11,7894.0
2021-10-04 13:50:00,156.14,156.18,155.61,155.69,6678.0,156.14,156.18,155.61,155.69,6678.0
2021-10-04 14:00:00,155.73,156.06,155.73,155.94,6557.0,155.73,156.06,155.73,155.94,6557.0
2021-10-04 14:10:00,155.93,156.28,155.83,156.2,5920.0,155.93,156.28,155.83,156.2,5920.0
2021-10-04 14:20:00,156.26,156.59,156.21,156.59,10231.0,156.26,156.59,156.21,156.59,10231.0
2021-10-04 14:30:00,156.59,156.68,156.46,156.5,10009.0,156.59,156.68,156.46,156.5,10009.0
2021-10-04 14:40:00,156.47,156.93,156.38,156.88,7541.0,156.47,156.93,156.38,156.88,7541.0
2021-10-04 14:50:00,156.87,156.88,156.75,156.84,8833.0,156.87,156.88,156.75,156.84,8833.0
2021-10-04 15:00:00,156.89,157.22,156.89,156.94,13527.0,156.89,157.22,156.89,156.94,13527.0
2021-10-04 15:10:00,156.92,156.92,156.53,156.6,9921.0,156.92,156.92,156.53,156.6,9921.0
2021-10-04 15:20:00,156.61,156.62,156.38,156.61,9882.0,156.61,156.62,156.38,156.61,9882.0
2021-10-04 15:30:00,156.59,156.75,156.4,156.4,22670.0,156.59,156.75,156.4,156.4,22670.0
2021-10-04 15:40:00,156.43,157.09,156.43,157.0,30693.0,156.43,157.09,156.43,157.0,30693.0
2021-10-04 15:50:00,156.95,157.25,156.58,157.2,78181.0,156.95,157.25,156.58,157.2,78181.0
2021-10-05 09:30:00,157.21,158.83,156.97,157.75,39330.0,157.21,158.83,156.97,157.75,39330.0
2021-10-05 09:40:00,157.66,158.58,157.57,158.58,21784.0,157.66,158.58,157.57,158.58,21784.0
2021-10-05 09:50:00,158.49,158.98,158.41,158.94,12981.0,158.49,158.98,158.41,158.94,12981.0
2021-10-05 10:00:00,158.86,159.51,158.83,159.5,21397.0,158.86,159.51,158.83,159.5,21397.0
2021-10-05 10:10:00,159.43,159.8,159.3,159.46,21772.0,159.43,159.8,159.3,159.46,21772.0
2021-10-05 10:20:00,159.38,159.6,159.15,159.33,22926.0,159.38,159.6,159.15,159.33,22926.0
2021-10-05 10:30:00,159.42,159.96,159.42,159.9,14830.0,159.42,159.96,159.42,159.9,14830.0
2021-10-05 10:40:00,159.98,160.02,159.71,159.83,18302.0,159.98,160.02,159.71,159.83,18302.0
2021-10-05 10:50:00,159.84,160.01,159.75,159.87,18197.0,159.84,160.01,159.75,159.87,18197.0
2021-10-05 11:00:00,159.8,160.45,159.8,160.36,19959.0,159.8,160.45,159.8,160.36,19959.0
2021-10-05 11:10:00,160.37,160.37,159.86,160.07,24702.0,160.37,160.37,159.86,160.07,24702.0
2021-10-05 11:20:00,160.04,160.12,159.89,160.0,26176.0,160.04,160.12,159.89,160.0,26176.0
2021-10-05 11:30:00,159.97,160.08,159.78,159.82,21552.0,159.97,160.08,159.78,159.82,21552.0
2021-10-05 11:40:00,159.85,160.0,159.77,159.85,13764.0,159.85,160.0,159.77,159.85,13764.0
2021-10-05 11:50:00,159.87,160.24,159.87,160.07,11965.0,159.87,160.24,159.87,160.07,11965.0
2021-10-05 12:00:00,160.11,160.39,160.03,160.39,15016.0,160.11,160.39,160.03,160.39,15016.0
2021-10-05 12:10:00,160.38,160.54,160.38,160.51,7344.0,160.38,160.54,160.38,160.51,7344.0
2021-10-05 12:20:00,160.51,160.57,160.03,160.57,29685.0,160.51,160.57,160.03,160.57,29685.0
2021-10-05 12:30:00,160.6,160.74,160.35,160.65,7876.0,160.6,160.74,160.35,160.65,7876.0
2021-10-05 12:40:00,160.68,160.97,160.6,160.96,8550.0,160.68,160.97,160.6,160.96,8550.0
2021-10-05 12:50:00,160.96,161.14,160.86,160.9,23486.0,160.96,161.14,160.86,160.9,23486.0
2021-10-05 13:00:00,160.88,161.02,160.74,160.8,12097.0,160.88,161.02,160.74,160.8,12097.0
2021-10-05 13:10:00,160.78,161.05,160.74,160.79,12330.0,160.78,161.05,160.74,160.79,12330.0
2021-10-05 13:20:00,160.78,161.01,160.77,160.97,5908.0,160.78,161.01,160.77,160.97,5908.0
2021-10-05 13:30:00,160.92,161.18,160.88,161.18,8283.0,160.92,161.18,160.88,161.18,8283.0
2021-10-05 13:40:00,161.21,161.55,161.21,161.45,13940.0,161.21,161.55,161.21,161.45,13940.0
2021-10-05 13:50:00,161.5,161.82,161.36,161.76,16937.0,161.5,161.82,161.36,161.76,16937.0
2021-10-05 14:00:00,161.78,162.09,161.77,162.02,23600.0,161.78,162.09,161.77,162.02,23600.0
2021-10-05 14:10:00,161.98,162.14,161.61,161.84,53950.0,161.98,162.14,161.61,161.84,53950.0
2021-10-05 14:20:00,161.87,161.94,161.61,161.72,12066.0,161.87,161.94,161.61,161.72,12066.0
2021-10-05 14:30:00,161.73,161.99,161.59,161.89,16312.0,161.73,161.99,161.59,161.89,16312.0
2021-10-05 14:40:00,161.87,161.97,161.66,161.72,9865.0,161.87,161.97,161.66,161.72,9865.0
2021-10-05 14:50:00,161.78,161.93,161.73,161.81,16372.0,161.78,161.93,161.73,161.81,16372.0
2021-10-05 15:00:00,161.76,161.94,161.66,161.92,11284.0,161.76,161.94,161.66,161.92,11284.0
2021-10-05 15:10:00,161.93,162.28,161.7,162.2,36922.0,161.93,162.28,161.7,162.2,36922.0
2021-10-05 15:20:00,162.24,162.24,161.77,161.98,43381.0,162.24,162.24,161.77,161.98,43381.0
2021-10-05 15:30:00,161.9,162.11,161.87,162.03,53625.0,161.9,162.11,161.87,162.03,53625.0
2021-10-05 15:40:00,161.97,162.18,161.77,162.18,50276.0,161.97,162.18,161.77,162.18,50276.0
2021-10-05 15:50:00,162.1,162.18,161.88,162.04,102170.0,162.1,162.18,161.88,162.04,102170.0
2021-10-06 09:30:00,161.53,163.16,160.47,162.94,50770.0,161.53,163.16,160.47,162.94,50770.0
2021-10-06 09:40:00,163.0,164.43,162.74,163.25,63263.0,163.0,164.43,162.74,163.25,63263.0
2021-10-06 09:50:00,163.58,164.0,162.6,163.33,77409.0,163.58,164.0,162.6,163.33,77409.0
2021-10-06 10:00:00,163.24,163.25,161.88,163.09,60422.0,163.24,163.25,161.88,163.09,60422.0
2021-10-06 10:10:00,163.09,163.22,162.33,163.19,40649.0,163.09,163.22,162.33,163.19,40649.0
2021-10-06 10:20:00,163.22,164.53,163.22,164.04,33700.0,163.22,164.53,163.22,164.04,33700.0
2021-10-06 10:30:00,164.03,164.17,162.78,163.13,46064.0,164.03,164.17,162.78,163.13,46064.0
2021-10-06 10:40:00,163.24,164.02,163.1,163.92,51083.0,163.24,164.02,163.1,163.92,51083.0
2021-10-06 10:50:00,163.97,164.6,163.81,164.47,53515.0,163.97,164.6,163.81,164.47,53515.0
2021-10-06 11:00:00,164.37,165.15,164.12,165.15,34803.0,164.37,165.15,164.12,165.15,34803.0
2021-10-06 11:10:00,165.12,165.29,164.74,165.05,38237.0,165.12,165.29,164.74,165.05,38237.0
2021-10-06 11:20:00,165.05,165.2,164.33,165.05,41674.0,165.05,165.2,164.33,165.05,41674.0
2021-10-06 11:30:00,165.06,165.27,164.89,165.27,21712.0,165.06,165.27,164.89,165.27,21712.0
2021-10-06 11:40:00,165.3,166.08,165.3,165.74,42529.0,165.3,166.08,165.3,165.74,42529.0
2021-10-06 11:50:00,165.78,166.28,165.78,165.91,26417.0,165.78,166.28,165.78,165.91,26417.0
2021-10-06 12:00:00,165.87,165.87,165.21,165.21,21926.0,165.87,165.87,165.21,165.21,21926.0
2021-10-06 12:10:00,165.28,165.52,164.95,165.34,19396.0,165.28,165.52,164.95,165.34,19396.0
2021-10-06 12:20:00,165.34,165.51,164.79,164.91,15913.0,165.34,165.51,164.79,164.91,15913.0
2021-10-06 12:30:00,164.8,165.01,164.73,164.97,14338.0,164.8,165.01,164.73,164.97,14338.0
2021-10-06 12:40:00,164.92,164.92,164.54,164.84,17134.0,164.92,164.92,164.54,164.84,17134.0
2021-10-06 12:50:00,164.85,165.03,164.6,164.71,13340.0,164.85,165.03,164.6,164.71,13340.0
2021-10-06 13:00:00,164.67,164.75,164.36,164.46,15127.0,164.67,164.75,164.36,164.46,15127.0
2021-10-06 13:10:00,164.46,164.87,164.1,164.78,19782.0,164.46,164.87,164.1,164.78,19782.0
2021-10-06 13:20:00,164.76,165.23,164.74,165.18,55300.0,164.76,165.23,164.74,165.18,55300.0
2021-10-06 13:30:00,165.24,165.45,165.19,165.41,15957.0,165.24,165.45,165.19,165.41,15957.0
2021-10-06 13:40:00,165.39,165.89,165.38,165.71,16454.0,165.39,165.89,165.38,165.71,16454.0
2021-10-06 13:50:00,165.57,165.62,165.23,165.55,29962.0,165.57,165.62,165.23,165.55,29962.0
2021-10-06 14:00:00,165.6,165.85,165.31,165.76,21638.0,165.6,165.85,165.31,165.76,21638.0
2021-10-06 14:10:00,165.75,166.1,165.67,165.7,47722.0,165.75,166.1,165.67,165.7,47722.0
2021-10-06 14:20:00,165.65,165.79,165.41,165.59,17587.0,165.65,165.79,165.41,165.59,17587.0
2021-10-06 14:30:00,165.59,165.64,165.2,165.59,23169.0,165.59,165.64,165.2,165.59,23169.0
2021-10-06 14:40:00,165.57,165.64,165.13,165.34,18324.0,165.57,165.64,165.13,165.34,18324.0
2021-10-06 14:50:00,165.36,165.45,164.96,164.97,22769.0,165.36,165.45,164.96,164.97,22769.0
2021-10-06 15:00:00,164.99,165.06,164.52,165.05,31632.0,164.99,165.06,164.52,165.05,31632.0
2021-10-06 15:10:00,165.05,165.23,164.92,164.97,22988.0,165.05,165.23,164.92,164.97,22988.0
2021-10-06 15:20:00,165.0,165.02,164.59,164.64,23443.0,165.0,165.02,164.59,164.64,23443.0
2021-10-06 15:30:00,164.62,164.87,164.45,164.51,32523.0,164.62,164.87,164.45,164.51,32523.0
2021-10-06 15:40:00,164.56,165.12,164.48,164.95,45231.0,164.56,165.12,164.48,164.95,45231.0
2021-10-06 15:50:00,164.97,165.61,164.95,165.49,122431.0,164.97,165.61,164.95,165.49,122431.0
2021-10-07 09:30:00,166.01,167.71,165.95,166.35,62242.0,166.01,167.71,165.95,166.35,62242.0
2021-10-07 09:40:00,166.53,167.99,166.53,166.87,28712.0,166.53,167.99,166.53,166.87,28712.0
2021-10-07 09:50:00,166.91,167.62,166.91,167.24,13390.0,166.91,167.62,166.91,167.24,13390.0
2021-10-07 10:00:00,167.24,167.68,167.18,167.47,15125.0,167.24,167.68,167.18,167.47,15125.0
2021-10-07 10:10:00,167.64,167.75,167.29,167.4,10741.0,167.64,167.75,167.29,167.4,10741.0
2021-10-07 10:20:00,167.35,167.61,167.25,167.49,11816.0,167.35,167.61,167.25,167.49,11816.0
2021-10-07 10:30:00,167.49,168.44,167.43,168.41,21079.0,167.49,168.44,167.43,168.41,21079.0
2021-10-07 10:40:00,168.49,168.98,168.42,168.69,14928.0,168.49,168.98,168.42,168.69,14928.0
2021-10-07 10:50:00,168.72,169.15,168.63,168.91,13468.0,168.72,169.15,168.63,168.91,13468.0
2021-10-07 11:00:00,168.92,169.5,168.92,169.39,24721.0,168.92,169.5,168.92,169.39,24721.0
2021-10-07 11:10:00,169.43,169.9,169.23,169.88,22798.0,169.43,169.9,169.23,169.88,22798.0
2021-10-07 11:20:00,169.88,170.0,169.63,169.87,29830.0,169.88,170.0,169.63,169.87,29830.0
2021-10-07 11:30:00,169.82,169.91,169.11,169.37,44084.0,169.82,169.91,169.11,169.37,44084.0
2021-10-07 11:40:00,169.33,170.04,169.3,170.01,34866.0,169.33,170.04,169.3,170.01,34866.0
2021-10-07 11:50:00,170.03,170.98,169.99,170.9,50234.0,170.03,170.98,169.99,170.9,50234.0
2021-10-07 12:00:00,170.89,171.33,170.76,171.27,72632.0,170.89,171.33,170.76,171.27,72632.0
2021-10-07 12:10:00,171.28,171.63,171.21,171.45,39716.0,171.28,171.63,171.21,171.45,39716.0
2021-10-07 12:20:00,171.43,171.46,170.61,171.05,33425.0,171.43,171.46,170.61,171.05,33425.0
2021-10-07 12:30:00,171.08,171.29,171.0,171.26,17747.0,171.08,171.29,171.0,171.26,17747.0
2021-10-07 12:40:00,171.2,171.36,171.13,171.28,22943.0,171.2,171.36,171.13,171.28,22943.0
2021-10-07 12:50:00,171.3,171.76,171.28,171.72,14209.0,171.3,171.76,171.28,171.72,14209.0
2021-10-07 13:00:00,171.72,171.74,171.26,171.37,33074.0,171.72,171.74,171.26,171.37,33074.0
2021-10-07 13:10:00,171.38,171.77,171.35,171.7,12423.0,171.38,171.77,171.35,171.7,12423.0
2021-10-07 13:20:00,171.69,171.87,171.59,171.71,22460.0,171.69,171.87,171.59,171.71,22460.0
2021-10-07 13:30:00,171.66,171.96,171.62,171.85,19337.0,171.66,171.96,171.62,171.85,19337.0
2021-10-07 13:40:00,171.81,172.17,171.8,172.08,17922.0,171.81,172.17,171.8,172.08,17922.0
2021-10-07 13:50:00,172.14,172.23,171.68,171.84,24591.0,172.14,172.23,171.68,171.84,24591.0
2021-10-07 14:00:00,171.88,171.88,171.05,171.16,16782.0,171.88,171.88,171.05,171.16,16782.0
2021-10-07 14:10:00,171.13,171.64,171.09,171.52,12810.0,171.13,171.64,171.09,171.52,12810.0
2021-10-07 14:20:00,171.53,171.65,171.42,171.56,20197.0,171.53,171.65,171.42,171.56,20197.0
2021-10-07 14:30:00,171.47,171.5,170.81,170.81,28037.0,171.47,171.5,170.81,170.81,28037.0
2021-10-07 14:40:00,170.83,171.03,170.71,171.0,12747.0,170.83,171.03,170.71,171.0,12747.0
2021-10-07 14:50:00,171.0,171.22,170.84,171.16,27225.0,171.0,171.22,170.84,171.16,27225.0
2021-10-07 15:00:00,171.14,171.58,171.07,171.47,24026.0,171.14,171.58,171.07,171.47,24026.0
2021-10-07 15:10:00,171.46,171.48,171.17,171.36,15386.0,171.46,171.48,171.17,171.36,15386.0
2021-10-07 15:20:00,171.37,171.72,171.31,171.49,25988.0,171.37,171.72,171.31,171.49,25988.0
2021-10-07 15:30:00,171.51,171.7,171.4,171.43,38165.0,171.51,171.7,171.4,171.43,38165.0
2021-10-07 15:40:00,171.47,171.71,171.06,171.32,45007.0,171.47,171.71,171.06,171.32,45007.0
2021-10-07 15:50:00,171.25,171.37,170.68,170.82,138534.0,171.25,171.37,170.68,170.82,138534.0
2021-10-08 09:30:00,171.26,171.36,169.12,169.93,33320.0,171.26,171.36,169.12,169.93,33320.0
2021-10-08 09:40:00,170.15,170.58,169.54,169.67,16271.0,170.15,170.58,169.54,169.67,16271.0
2021-10-08 09:50:00,169.81,169.94,169.26,169.45,13430.0,169.81,169.94,169.26,169.45,13430.0
2021-10-08 10:00:00,169.48,170.16,169.41,170.16,13601.0,169.48,170.16,169.41,170.16,13601.0
2021-10-08 10:10:00,170.18,170.8,170.07,170.8,17263.0,170.18,170.8,170.07,170.8,17263.0
2021-10-08 10:20:00,170.75,170.95,170.6,170.94,8003.0,170.75,170.95,170.6,170.94,8003.0
2021-10-08 10:30:00,170.93,171.03,170.76,170.8,7146.0,170.93,171.03,170.76,170.8,7146.0
2021-10-08 10:40:00,170.78,171.66,170.66,171.53,19241.0,170.78,171.66,170.66,171.53,19241.0
2021-10-08 10:50:00,171.5,171.78,171.32,171.35,17551.0,171.5,171.78,171.32,171.35,17551.0
2021-10-08 11:00:00,171.27,172.11,171.27,172.11,50915.0,171.27,172.11,171.27,172.11,50915.0
2021-10-08 11:10:00,172.11,173.3,172.06,173.24,52190.0,172.11,173.3,172.06,173.24,52190.0
2021-10-08 11:20:00,173.26,174.28,173.23,174.24,115040.0,173.26,174.28,173.23,174.24,115040.0
2021-10-08 11:30:00,174.24,174.27,173.21,173.53,89003.0,174.24,174.27,173.21,173.53,89003.0
2021-10-08 11:40:00,173.58,174.06,173.43,174.01,15879.0,173.58,174.06,173.43,174.01,15879.0
2021-10-08 11:50:00,173.98,174.1,173.73,173.95,17542.0,173.98,174.1,173.73,173.95,17542.0
2021-10-08 12:00:00,174.0,174.48,173.99,174.11,18655.0,174.0,174.48,173.99,174.11,18655.0
2021-10-08 12:10:00,174.05,174.19,173.61,173.64,17304.0,174.05,174.19,173.61,173.64,17304.0
2021-10-08 12:20:00,173.69,174.61,173.65,174.32,47275.0,173.69,174.61,173.65,174.32,47275.0
2021-10-08 12:30:00,174.32,174.9,174.14,174.82,24856.0,174.32,174.9,174.14,174.82,24856.0
2021-10-08 12:40:00,174.9,175.02,174.71,174.92,22552.0,174.9,175.02,174.71,174.92,22552.0
2021-10-08 12:50:00,174.93,175.48,174.7,175.36,20013.0,174.93,175.48,174.7,175.36,20013.0
2021-10-08 13:00:00,175.31,175.37,175.03,175.27,26377.0,175.31,175.37,175.03,175.27,26377.0
2021-10-08 13:10:00,175.25,175.48,175.14,175.29,17231.0,175.25,175.48,175.14,175.29,17231.0
2021-10-08 13:20:00,175.29,175.53,175.13,175.36,24661.0,175.29,175.53,175.13,175.36,24661.0
2021-10-08 13:30:00,175.35,175.44,175.14,175.19,19665.0,175.35,175.44,175.14,175.19,19665.0
2021-10-08 13:40:00,175.19,175.33,175.13,175.24,15257.0,175.19,175.33,175.13,175.24,15257.0
2021-10-08 13:50:00,175.2,175.55,175.09,175.28,20286.0,175.2,175.55,175.09,175.28,20286.0
2021-10-08 14:00:00,175.32,175.55,175.07,175.08,15412.0,175.32,175.55,175.07,175.08,15412.0
2021-10-08 14:10:00,175.08,175.27,174.25,174.3,65989.0,175.08,175.27,174.25,174.3,65989.0
2021-10-08 14:20:00,174.32,174.44,173.91,174.44,26398.0,174.32,174.44,173.91,174.44,26398.0
2021-10-08 14:30:00,174.45,174.45,174.15,174.2,17059.0,174.45,174.45,174.15,174.2,17059.0
2021-10-08 14:40:00,174.21,174.66,174.18,174.4,25837.0,174.21,174.66,174.18,174.4,25837.0
2021-10-08 14:50:00,174.35,174.43,173.82,173.87,15527.0,174.35,174.43,173.82,173.87,15527.0
2021-10-08 15:00:00,173.89,174.36,173.82,174.34,16377.0,173.89,174.36,173.82,174.34,16377.0
2021-10-08 15:10:00,174.34,174.62,174.17,174.34,15952.0,174.34,174.62,174.17,174.34,15952.0
2021-10-08 15:20:00,174.32,174.42,174.02,174.08,14074.0,174.32,174.42,174.02,174.08,14074.0
2021-10-08 15:30:00,174.09,174.18,173.76,174.02,48301.0,174.09,174.18,173.76,174.02,48301.0
2021-10-08 15:40:00,174.0,174.04,173.64,173.71,32338.0,174.0,174.04,173.64,173.71,32338.0
2021-10-08 15:50:00,173.59,174.04,173.52,173.68,99628.0,173.59,174.04,173.52,173.68,99628.0
2021-10-11 09:30:00,173.32,173.92,172.39,173.2,28695.0,173.32,173.92,172.39,173.2,28695.0
2021-10-11 09:40:00,173.13,173.92,173.01,173.05,13534.0,173.13,173.92,173.01,173.05,13534.0
2021-10-11 09:50:00,173.01,173.29,172.61,172.97,11408.0,173.01,173.29,172.61,172.97,11408.0
2021-10-11 10:00:00,173.1,173.47,172.83,173.47,16643.0,173.1,173.47,172.83,173.47,16643.0
2021-10-11 10:10:00,173.52,173.63,172.68,172.88,15796.0,173.52,173.63,172.68,172.88,15796.0
2021-10-11 10:20:00,172.92,173.03,171.5,171.83,25161.0,172.92,173.03,171.5,171.83,25161.0
2021-10-11 10:30:00,172.03,172.03,170.61,170.69,27178.0,172.03,172.03,170.61,170.69,27178.0
2021-10-11 10:40:00,170.67,170.67,169.78,169.97,43087.0,170.67,170.67,169.78,169.97,43087.0
2021-10-11 10:50:00,170.08,171.33,170.05,171.33,27240.0,170.08,171.33,170.05,171.33,27240.0
2021-10-11 11:00:00,171.31,171.56,171.11,171.28,11466.0,171.31,171.56,171.11,171.28,11466.0
2021-10-11 11:10:00,171.21,171.72,170.91,171.59,13577.0,171.21,171.72,170.91,171.59,13577.0
2021-10-11 11:20:00,171.59,171.6,170.84,171.14,16474.0,171.59,171.6,170.84,171.14,16474.0
2021-10-11 11:30:00,171.1,171.64,170.99,171.5,13061.0,171.1,171.64,170.99,171.5,13061.0
2021-10-11 11:40:00,171.54,171.71,171.4,171.68,10211.0,171.54,171.71,171.4,171.68,10211.0
2021-10-11 11:50:00,171.7,171.71,171.38,171.54,8774.0,171.7,171.71,171.38,171.54,8774.0
2021-10-11 12:00:00,171.51,171.68,171.17,171.2,10293.0,171.51,171.68,171.17,171.2,10293.0
2021-10-11 12:10:00,171.2,171.4,170.68,171.32,20441.0,171.2,171.4,170.68,171.32,20441.0
2021-10-11 12:20:00,171.37,171.58,171.29,171.58,11196.0,171.37,171.58,171.29,171.58,11196.0
2021-10-11 12:30:00,171.65,171.85,171.65,171.76,10684.0,171.65,171.85,171.65,171.76,10684.0
2021-10-11 12:40:00,171.79,171.83,171.42,171.69,9362.0,171.79,171.83,171.42,171.69,9362.0
2021-10-11 12:50:00,171.68,171.72,171.34,171.67,13866.0,171.68,171.72,171.34,171.67,13866.0
2021-10-11 13:00:00,171.66,171.69,171.43,171.56,11426.0,171.66,171.69,171.43,171.56,11426.0
2021-10-11 13:10:00,171.55,171.57,171.17,171.37,13435.0,171.55,171.57,171.17,171.37,13435.0
2021-10-11 13:20:00,171.4,171.55,171.09,171.17,12940.0,171.4,171.55,171.09,171.17,12940.0
2021-10-11 13:30:00,171.09,171.72,171.09,171.69,8229.0,171.09,171.72,171.09,171.69,8229.0
2021-10-11 13:40:00,171.72,171.72,171.31,171.36,9515.0,171.72,171.72,171.31,171.36,9515.0
2021-10-11 13:50:00,171.29,171.7,171.24,171.68,10245.0,171.29,171.7,171.24,171.68,10245.0
2021-10-11 14:00:00,171.75,172.14,171.72,172.03,11162.0,171.75,172.14,171.72,172.03,11162.0
2021-10-11 14:10:00,172.03,172.03,171.77,171.88,10781.0,172.03,172.03,171.77,171.88,10781.0
2021-10-11 14:20:00,171.91,171.94,171.38,171.52,13145.0,171.91,171.94,171.38,171.52,13145.0
2021-10-11 14:30:00,171.53,171.78,171.51,171.75,9220.0,171.53,171.78,171.51,171.75,9220.0
2021-10-11 14:40:00,171.75,171.91,171.69,171.87,11339.0,171.75,171.91,171.69,171.87,11339.0
2021-10-11 14:50:00,171.87,171.99,171.74,171.93,10691.0,171.87,171.99,171.74,171.93,10691.0
2021-10-11 15:00:00,171.9,172.24,171.89,172.06,14172.0,171.9,172.24,171.89,172.06,14172.0
2021-10-11 15:10:00,172.08,172.2,171.94,172.05,13366.0,172.08,172.2,171.94,172.05,13366.0
2021-10-11 15:20:00,172.04,172.08,171.67,171.71,15142.0,172.04,172.08,171.67,171.71,15142.0
2021-10-11 15:30:00,171.74,171.76,171.35,171.42,28412.0,171.74,171.76,171.35,171.42,28412.0
2021-10-11 15:40:00,171.4,171.48,171.12,171.12,35748.0,171.4,171.48,171.12,171.12,35748.0
2021-10-11 15:50:00,171.11,171.25,170.62,170.74,104726.0,171.11,171.25,170.62,170.74,104726.0
2021-10-12 09:30:00,171.27,172.41,170.73,171.81,24462.0,171.27,172.41,170.73,171.81,24462.0
2021-10-12 09:40:00,171.56,171.58,170.11,170.51,12690.0,171.56,171.58,170.11,170.51,12690.0
2021-10-12 09:50:00,170.2,171.26,170.09,171.07,7297.0,170.2,171.26,170.09,171.07,7297.0
2021-10-12 10:00:00,170.97,171.47,170.77,170.84,3700.0,170.97,171.47,170.77,170.84,3700.0
2021-10-12 10:10:00,170.84,171.3,170.53,170.83,8612.0,170.84,171.3,170.53,170.83,8612.0
2021-10-12 10:20:00,170.71,171.38,170.69,171.22,5382.0,170.71,171.38,170.69,171.22,5382.0
2021-10-12 10:30:00,171.26,171.54,171.0,171.52,7000.0,171.26,171.54,171.0,171.52,7000.0
2021-10-12 10:40:00,171.53,171.9,171.53,171.73,5841.0,171.53,171.9,171.53,171.73,5841.0
2021-10-12 10:50:00,171.85,171.85,171.02,171.19,7347.0,171.85,171.85,171.02,171.19,7347.0
2021-10-12 11:00:00,171.22,171.3,170.63,171.03,8994.0,171.22,171.3,170.63,171.03,8994.0
2021-10-12 11:10:00,170.84,170.84,170.22,170.3,6739.0,170.84,170.84,170.22,170.3,6739.0
2021-10-12 11:20:00,170.34,170.94,170.27,170.67,6323.0,170.34,170.94,170.27,170.67,6323.0
2021-10-12 11:30:00,170.7,171.21,170.66,171.21,5201.0,170.7,171.21,170.66,171.21,5201.0
2021-10-12 11:40:00,171.15,171.41,171.1,171.41,3950.0,171.15,171.41,171.1,171.41,3950.0
2021-10-12 11:50:00,171.41,171.56,171.35,171.45,5201.0,171.41,171.56,171.35,171.45,5201.0
2021-10-12 12:00:00,171.49,171.89,171.49,171.65,4625.0,171.49,171.89,171.49,171.65,4625.0
2021-10-12 12:10:00,171.65,171.78,171.5,171.5,3447.0,171.65,171.78,171.5,171.5,3447.0
2021-10-12 12:20:00,171.49,171.65,171.49,171.59,3945.0,171.49,171.65,171.49,171.59,3945.0
2021-10-12 12:30:00,171.62,171.8,171.5,171.79,6030.0,171.62,171.8,171.5,171.79,6030.0
2021-10-12 12:40:00,171.75,171.76,171.62,171.7,3623.0,171.75,171.76,171.62,171.7,3623.0
2021-10-12 12:50:00,171.73,171.91,171.64,171.75,3770.0,171.73,171.91,171.64,171.75,3770.0
2021-10-12 13:00:00,171.8,171.88,171.61,171.61,4922.0,171.8,171.88,171.61,171.61,4922.0
2021-10-12 13:10:00,171.64,171.96,171.55,171.9,7499.0,171.64,171.96,171.55,171.9,7499.0
2021-10-12 13:20:00,171.87,171.87,171.63,171.72,3078.0,171.87,171.87,171.63,171.72,3078.0
2021-10-12 13:30:00,171.77,171.89,171.68,171.68,2488.0,171.77,171.89,171.68,171.68,2488.0
2021-10-12 13:40:00,171.73,172.05,171.67,171.75,11902.0,171.73,172.05,171.67,171.75,11902.0
2021-10-12 13:50:00,171.65,171.74,171.5,171.55,5040.0,171.65,171.74,171.5,171.55,5040.0
2021-10-12 14:00:00,171.5,171.67,171.42,171.51,11043.0,171.5,171.67,171.42,171.51,11043.0
2021-10-12 14:10:00,171.51,171.71,171.49,171.59,5342.0,171.51,171.71,171.49,171.59,5342.0
2021-10-12 14:20:00,171.51,171.62,171.51,171.61,5357.0,171.51,171.62,171.51,171.61,5357.0
2021-10-12 14:30:00,171.61,171.65,171.33,171.37,2302.0,171.61,171.65,171.33,171.37,2302.0
2021-10-12 14:40:00,171.37,171.42,171.3,171.33,5101.0,171.37,171.42,171.3,171.33,5101.0
2021-10-12 14:50:00,171.34,171.41,171.18,171.25,9690.0,171.34,171.41,171.18,171.25,9690.0
2021-10-12 15:00:00,171.25,171.25,170.64,170.67,8638.0,171.25,171.25,170.64,170.67,8638.0
2021-10-12 15:10:00,170.67,171.14,170.67,171.14,8756.0,170.67,171.14,170.67,171.14,8756.0
2021-10-12 15:20:00,171.09,171.12,170.98,171.03,10198.0,171.09,171.12,170.98,171.03,10198.0
2021-10-12 15:30:00,171.02,171.42,170.96,171.26,22989.0,171.02,171.42,170.96,171.26,22989.0
2021-10-12 15:40:00,171.28,171.29,170.99,171.1,24762.0,171.28,171.29,170.99,171.1,24762.0
2021-10-12 15:50:00,171.13,171.46,170.55,171.27,50245.0,171.13,171.46,170.55,171.27,50245.0
2021-10-13 09:30:00,171.58,172.17,171.16,171.79,16456.0,171.58,172.17,171.16,171.79,16456.0
2021-10-13 09:40:00,171.68,171.71,171.14,171.17,22517.0,171.68,171.71,171.14,171.17,22517.0
2021-10-13 09:50:00,171.24,172.31,171.16,172.14,18593.0,171.24,172.31,171.16,172.14,18593.0
2021-10-13 10:00:00,172.32,172.34,171.76,171.92,3408.0,172.32,172.34,171.76,171.92,3408.0
2021-10-13 10:10:00,172.15,172.15,170.68,171.59,7298.0,172.15,172.15,170.68,171.59,7298.0
2021-10-13 10:20:00,171.75,171.75,171.14,171.26,6068.0,171.75,171.75,171.14,171.26,6068.0
2021-10-13 10:30:00,171.18,171.87,171.06,171.58,14201.0,171.18,171.87,171.06,171.58,14201.0
2021-10-13 10:40:00,171.58,171.74,171.16,171.25,30787.0,171.58,171.74,171.16,171.25,30787.0
2021-10-13 10:50:00,171.25,171.34,170.24,170.68,19554.0,171.25,171.34,170.24,170.68,19554.0
2021-10-13 11:00:00,170.7,171.29,170.26,170.48,15054.0,170.7,171.29,170.26,170.48,15054.0
2021-10-13 11:10:00,170.5,170.7,170.3,170.56,13753.0,170.5,170.7,170.3,170.56,13753.0
2021-10-13 11:20:00,170.51,170.8,170.27,170.8,9194.0,170.51,170.8,170.27,170.8,9194.0
2021-10-13 11:30:00,171.04,171.34,171.02,171.08,3751.0,171.04,171.34,171.02,171.08,3751.0
2021-10-13 11:40:00,171.14,171.7,171.11,171.14,22350.0,171.14,171.7,171.11,171.14,22350.0
2021-10-13 11:50:00,171.3,171.45,171.24,171.4,22183.0,171.3,171.45,171.24,171.4,22183.0
2021-10-13 12:00:00,171.37,171.41,170.91,171.32,6748.0,171.37,171.41,170.91,171.32,6748.0
2021-10-13 12:10:00,171.41,171.45,171.27,171.34,7426.0,171.41,171.45,171.27,171.34,7426.0
2021-10-13 12:20:00,171.37,171.42,171.03,171.31,5451.0,171.37,171.42,171.03,171.31,5451.0
2021-10-13 12:30:00,171.29,171.3,171.03,171.11,6423.0,171.29,171.3,171.03,171.11,6423.0
2021-10-13 12:40:00,171.15,171.3,171.01,171.09,3671.0,171.15,171.3,171.01,171.09,3671.0
2021-10-13 12:50:00,171.01,171.01,170.74,170.82,3020.0,171.01,171.01,170.74,170.82,3020.0
2021-10-13 13:00:00,170.68,171.06,170.68,171.03,5985.0,170.68,171.06,170.68,171.03,5985.0
2021-10-13 13:10:00,171.03,171.1,170.77,170.85,3968.0,171.03,171.1,170.77,170.85,3968.0
2021-10-13 13:20:00,170.85,171.17,170.83,171.15,2820.0,170.85,171.17,170.83,171.15,2820.0
2021-10-13 13:30:00,171.16,171.36,171.09,171.18,10223.0,171.16,171.36,171.09,171.18,10223.0
2021-10-13 13:40:00,171.13,171.13,170.73,170.73,11663.0,171.13,171.13,170.73,170.73,11663.0
2021-10-13 13:50:00,170.76,170.98,170.73,170.87,6016.0,170.76,170.98,170.73,170.87,6016.0
2021-10-13 14:00:00,170.83,171.26,170.56,170.84,16252.0,170.83,171.26,170.56,170.84,16252.0
2021-10-13 14:10:00,170.63,170.9,170.63,170.84,4507.0,170.63,170.9,170.63,170.84,4507.0
2021-10-13 14:20:00,170.9,171.01,170.7,170.76,8408.0,170.9,171.01,170.7,170.76,8408.0
2021-10-13 14:30:00,170.77,170.78,170.65,170.75,5662.0,170.77,170.78,170.65,170.75,5662.0
2021-10-13 14:40:00,170.74,170.82,170.58,170.65,4394.0,170.74,170.82,170.58,170.65,4394.0
2021-10-13 14:50:00,170.62,170.86,170.62,170.85,5055.0,170.62,170.86,170.62,170.85,5055.0
2021-10-13 15:00:00,170.82,171.06,170.77,171.06,10039.0,170.82,171.06,170.77,171.06,10039.0
2021-10-13 15:10:00,171.05,171.05,170.77,170.83,6496.0,171.05,171.05,170.77,170.83,6496.0
2021-10-13 15:20:00,170.84,170.95,170.75,170.8,6188.0,170.84,170.95,170.75,170.8,6188.0
2021-10-13 15:30:00,170.8,170.96,170.8,170.9,10269.0,170.8,170.96,170.8,170.9,10269.0
2021-10-13 15:40:00,170.88,170.95,170.77,170.95,59332.0,170.88,170.95,170.77,170.95,59332.0
2021-10-13 15:50:00,170.96,171.08,170.54,170.56,102445.0,170.96,171.08,170.54,170.56,102445.0
2021-10-14 09:30:00,171.17,172.1,171.06,171.72,19164.0,171.17,172.1,171.06,171.72,19164.0
2021-10-14 09:40:00,171.61,171.71,170.87,171.25,47178.0,171.61,171.71,170.87,171.25,47178.0
2021-10-14 09:50:00,171.18,171.59,170.74,170.82,17618.0,171.18,171.59,170.74,170.82,17618.0
2021-10-14 10:00:00,170.88,170.97,170.44,170.72,10959.0,170.88,170.97,170.44,170.72,10959.0
2021-10-14 10:10:00,170.76,170.77,169.84,169.85,18016.0,170.76,170.77,169.84,169.85,18016.0
2021-10-14 10:20:00,169.75,169.76,168.86,168.97,22790.0,169.75,169.76,168.86,168.97,22790.0
2021-10-14 10:30:00,169.09,169.4,168.64,168.67,23060.0,169.09,169.4,168.64,168.67,23060.0
2021-10-14 10:40:00,168.68,169.01,168.45,168.78,17460.0,168.68,169.01,168.45,168.78,17460.0
2021-10-14 10:50:00,168.84,169.88,168.79,169.81,28480.0,168.84,169.88,168.79,169.81,28480.0
2021-10-14 11:00:00,169.95,169.99,169.35,169.7,15979.0,169.95,169.99,169.35,169.7,15979.0
2021-10-14 11:10:00,169.7,169.8,169.24,169.24,5624.0,169.7,169.8,169.24,169.24,5624.0
2021-10-14 11:20:00,169.28,169.41,169.13,169.39,14422.0,169.28,169.41,169.13,169.39,14422.0
2021-10-14 11:30:00,169.37,169.6,169.27,169.27,12402.0,169.37,169.6,169.27,169.27,12402.0
2021-10-14 11:40:00,169.24,169.34,169.08,169.33,8300.0,169.24,169.34,169.08,169.33,8300.0
2021-10-14 11:50:00,169.29,169.34,168.87,169.16,12473.0,169.29,169.34,168.87,169.16,12473.0
2021-10-14 12:00:00,169.17,169.38,169.15,169.32,6889.0,169.17,169.38,169.15,169.32,6889.0
2021-10-14 12:10:00,169.32,169.4,169.15,169.24,6600.0,169.32,169.4,169.15,169.24,6600.0
2021-10-14 12:20:00,169.31,169.99,169.25,169.99,12352.0,169.31,169.99,169.25,169.99,12352.0
2021-10-14 12:30:00,169.99,170.09,169.67,169.67,7673.0,169.99,170.09,169.67,169.67,7673.0
2021-10-14 12:40:00,169.63,169.75,169.5,169.66,5300.0,169.63,169.75,169.5,169.66,5300.0
2021-10-14 12:50:00,169.62,169.65,169.43,169.59,5453.0,169.62,169.65,169.43,169.59,5453.0
2021-10-14 13:00:00,169.6,169.67,169.19,169.22,4362.0,169.6,169.67,169.19,169.22,4362.0
2021-10-14 13:10:00,169.25,169.46,169.23,169.45,9030.0,169.25,169.46,169.23,169.45,9030.0
2021-10-14 13:20:00,169.48,169.82,169.36,169.73,12922.0,169.48,169.82,169.36,169.73,12922.0
2021-10-14 13:30:00,169.77,169.99,169.75,169.99,8956.0,169.77,169.99,169.75,169.99,8956.0
2021-10-14 13:40:00,169.97,170.05,169.85,169.85,15706.0,169.97,170.05,169.85,169.85,15706.0
2021-10-14 13:50:00,169.87,170.11,169.77,170.11,8577.0,169.87,170.11,169.77,170.11,8577.0
2021-10-14 14:00:00,170.09,170.27,170.09,170.23,7797.0,170.09,170.27,170.09,170.23,7797.0
2021-10-14 14:10:00,170.21,170.39,170.05,170.11,11569.0,170.21,170.39,170.05,170.11,11569.0
2021-10-14 14:20:00,170.14,170.31,170.12,170.17,5569.0,170.14,170.31,170.12,170.17,5569.0
2021-10-14 14:30:00,170.14,170.16,169.88,170.07,7651.0,170.14,170.16,169.88,170.07,7651.0
2021-10-14 14:40:00,170.08,170.08,169.6,169.61,7579.0,170.08,170.08,169.6,169.61,7579.0
2021-10-14 14:50:00,169.61,169.7,169.52,169.69,8005.0,169.61,169.7,169.52,169.69,8005.0
2021-10-14 15:00:00,169.63,169.68,169.45,169.48,7918.0,169.63,169.68,169.45,169.48,7918.0
2021-10-14 15:10:00,169.37,169.51,169.36,169.5,5026.0,169.37,169.51,169.36,169.5,5026.0
2021-10-14 15:20:00,169.49,169.65,169.45,169.65,3991.0,169.49,169.65,169.45,169.65,3991.0
2021-10-14 15:30:00,169.62,169.64,169.32,169.52,9533.0,169.62,169.64,169.32,169.52,9533.0
2021-10-14 15:40:00,169.53,169.53,169.19,169.21,20612.0,169.53,169.53,169.19,169.21,20612.0
2021-10-14 15:50:00,169.24,169.76,169.09,169.42,62821.0,169.24,169.76,169.09,169.42,62821.0
2021-10-15 09:30:00,169.12,170.41,169.02,170.34,39573.0,169.12,170.41,169.02,170.34,39573.0
2021-10-15 09:40:00,170.37,170.53,169.94,170.48,8815.0,170.37,170.53,169.94,170.48,8815.0
2021-10-15 09:50:00,170.61,171.73,170.61,171.68,18364.0,170.61,171.73,170.61,171.68,18364.0
2021-10-15 10:00:00,171.67,172.29,171.52,172.29,42008.0,171.67,172.29,171.52,172.29,42008.0
2021-10-15 10:10:00,172.36,172.7,171.7,172.14,22497.0,172.36,172.7,171.7,172.14,22497.0
2021-10-15 10:20:00,172.18,172.62,172.15,172.51,29298.0,172.18,172.62,172.15,172.51,29298.0
2021-10-15 10:30:00,172.47,172.47,171.57,171.79,9198.0,172.47,172.47,171.57,171.79,9198.0
2021-10-15 10:40:00,171.79,172.2,171.79,172.06,8865.0,171.79,172.2,171.79,172.06,8865.0
2021-10-15 10:50:00,172.02,172.16,171.93,172.13,6728.0,172.02,172.16,171.93,172.13,6728.0
2021-10-15 11:00:00,172.2,172.43,172.03,172.08,6366.0,172.2,172.43,172.03,172.08,6366.0
2021-10-15 11:10:00,172.08,172.33,171.96,172.28,7335.0,172.08,172.33,171.96,172.28,7335.0
2021-10-15 11:20:00,172.29,172.33,171.97,172.12,14363.0,172.29,172.33,171.97,172.12,14363.0
2021-10-15 11:30:00,172.12,172.16,171.94,171.95,9876.0,172.12,172.16,171.94,171.95,9876.0
2021-10-15 11:40:00,171.94,172.1,171.7,171.86,25509.0,171.94,172.1,171.7,171.86,25509.0
2021-10-15 11:50:00,171.69,172.03,171.52,171.75,6293.0,171.69,172.03,171.52,171.75,6293.0
2021-10-15 12:00:00,171.75,171.88,171.25,171.41,19243.0,171.75,171.88,171.25,171.41,19243.0
2021-10-15 12:10:00,171.42,171.67,171.26,171.64,4772.0,171.42,171.67,171.26,171.64,4772.0
2021-10-15 12:20:00,171.66,171.79,171.42,171.47,4099.0,171.66,171.79,171.42,171.47,4099.0
2021-10-15 12:30:00,171.55,171.73,171.55,171.67,2755.0,171.55,171.73,171.55,171.67,2755.0
2021-10-15 12:40:00,171.59,171.73,171.53,171.66,7235.0,171.59,171.73,171.53,171.66,7235.0
2021-10-15 12:50:00,171.73,171.74,171.61,171.65,3021.0,171.73,171.74,171.61,171.65,3021.0
2021-10-15 13:00:00,171.61,171.68,171.56,171.62,5808.0,171.61,171.68,171.56,171.62,5808.0
2021-10-15 13:10:00,171.64,171.69,171.5,171.55,7772.0,171.64,171.69,171.5,171.55,7772.0
2021-10-15 13:20:00,171.59,171.63,171.49,171.58,5422.0,171.59,171.63,171.49,171.58,5422.0
2021-10-15 13:30:00,171.6,171.68,171.39,171.59,10471.0,171.6,171.68,171.39,171.59,10471.0
2021-10-15 13:40:00,171.65,171.65,171.25,171.25,14620.0,171.65,171.65,171.25,171.25,14620.0
2021-10-15 13:50:00,171.25,171.29,171.1,171.26,7120.0,171.25,171.29,171.1,171.26,7120.0
2021-10-15 14:00:00,171.26,171.63,171.25,171.49,5213.0,171.26,171.63,171.25,171.49,5213.0
2021-10-15 14:10:00,171.5,171.54,171.37,171.42,3718.0,171.5,171.54,171.37,171.42,3718.0
2021-10-15 14:20:00,171.3,171.36,171.17,171.24,12424.0,171.3,171.36,171.17,171.24,12424.0
2021-10-15 14:30:00,171.19,171.23,171.06,171.12,8211.0,171.19,171.23,171.06,171.12,8211.0
2021-10-15 14:40:00,171.13,171.2,171.02,171.12,9623.0,171.13,171.2,171.02,171.12,9623.0
2021-10-15 14:50:00,171.15,171.2,171.08,171.2,7851.0,171.15,171.2,171.08,171.2,7851.0
2021-10-15 15:00:00,171.14,171.4,171.14,171.22,14658.0,171.14,171.4,171.14,171.22,14658.0
2021-10-15 15:10:00,171.22,171.33,171.08,171.32,9737.0,171.22,171.33,171.08,171.32,9737.0
2021-10-15 15:20:00,171.27,171.28,171.12,171.24,5103.0,171.27,171.28,171.12,171.24,5103.0
2021-10-15 15:30:00,171.2,171.21,170.94,171.01,13883.0,171.2,171.21,170.94,171.01,13883.0
2021-10-15 15:40:00,171.05,171.26,171.03,171.13,20832.0,171.05,171.26,171.03,171.13,20832.0
2021-10-15 15:50:00,171.18,171.23,170.52,170.55,88254.0,171.18,171.23,170.52,170.55,88254.0
2021-10-18 09:30:00,170.54,170.63,169.95,170.03,11618.0,170.54,170.63,169.95,170.03,11618.0
2021-10-18 09:40:00,169.92,170.6,169.72,170.09,7120.0,169.92,170.6,169.72,170.09,7120.0
2021-10-18 09:50:00,170.19,170.58,170.14,170.58,2557.0,170.19,170.58,170.14,170.58,2557.0
2021-10-18 10:00:00,170.6,170.7,170.46,170.57,2999.0,170.6,170.7,170.46,170.57,2999.0
2021-10-18 10:10:00,170.62,170.62,169.87,169.92,6736.0,170.62,170.62,169.87,169.92,6736.0
2021-10-18 10:20:00,170.03,170.37,169.91,169.99,6582.0,170.03,170.37,169.91,169.99,6582.0
2021-10-18 10:30:00,169.94,169.96,169.65,169.68,4103.0,169.94,169.96,169.65,169.68,4103.0
2021-10-18 10:40:00,169.74,169.79,169.38,169.45,5299.0,169.74,169.79,169.38,169.45,5299.0
2021-10-18 10:50:00,169.42,170.11,169.41,170.07,10008.0,169.42,170.11,169.41,170.07,10008.0
2021-10-18 11:00:00,170.06,170.5,170.0,170.39,6903.0,170.06,170.5,170.0,170.39,6903.0
2021-10-18 11:10:00,170.42,170.54,170.29,170.53,7190.0,170.42,170.54,170.29,170.53,7190.0
2021-10-18 11:20:00,170.6,170.78,170.54,170.56,3896.0,170.6,170.78,170.54,170.56,3896.0
2021-10-18 11:30:00,170.5,170.81,170.5,170.79,4702.0,170.5,170.81,170.5,170.79,4702.0
2021-10-18 11:40:00,170.77,171.49,170.77,171.3,14307.0,170.77,171.49,170.77,171.3,14307.0
2021-10-18 11:50:00,171.37,171.69,171.37,171.5,4892.0,171.37,171.69,171.37,171.5,4892.0
2021-10-18 12:00:00,171.43,171.52,171.38,171.52,1649.0,171.43,171.52,171.38,171.52,1649.0
2021-10-18 12:10:00,171.52,171.94,171.5,171.85,5903.0,171.52,171.94,171.5,171.85,5903.0
2021-10-18 12:20:00,171.86,171.86,171.64,171.7,3206.0,171.86,171.86,171.64,171.7,3206.0
2021-10-18 12:30:00,171.72,171.93,171.68,171.82,6729.0,171.72,171.93,171.68,171.82,6729.0
2021-10-18 12:40:00,171.84,172.03,171.81,172.01,2821.0,171.84,172.03,171.81,172.01,2821.0
2021-10-18 12:50:00,171.96,172.26,171.91,172.24,6190.0,171.96,172.26,171.91,172.24,6190.0
2021-10-18 13:00:00,172.28,172.49,172.28,172.35,11989.0,172.28,172.49,172.28,172.35,11989.0
2021-10-18 13:10:00,172.31,172.71,172.31,172.68,10768.0,172.31,172.71,172.31,172.68,10768.0
2021-10-18 13:20:00,172.69,172.71,172.52,172.71,10348.0,172.69,172.71,172.52,172.71,10348.0
2021-10-18 13:30:00,172.81,172.94,172.59,172.59,5401.0,172.81,172.94,172.59,172.59,5401.0
2021-10-18 13:40:00,172.59,172.68,172.35,172.59,12173.0,172.59,172.68,172.35,172.59,12173.0
2021-10-18 13:50:00,172.55,172.63,172.41,172.63,14640.0,172.55,172.63,172.41,172.63,14640.0
2021-10-18 14:00:00,172.62,172.62,172.43,172.47,6782.0,172.62,172.62,172.43,172.47,6782.0
2021-10-18 14:10:00,172.42,172.46,172.11,172.33,2800.0,172.42,172.46,172.11,172.33,2800.0
2021-10-18 14:20:00,172.37,172.49,172.33,172.4,3010.0,172.37,172.49,172.33,172.4,3010.0
2021-10-18 14:30:00,172.32,172.52,172.29,172.32,7987.0,172.32,172.52,172.29,172.32,7987.0
2021-10-18 14:40:00,172.28,172.28,172.01,172.01,4746.0,172.28,172.28,172.01,172.01,4746.0
2021-10-18 14:50:00,172.02,172.05,171.83,171.84,3671.0,172.02,172.05,171.83,171.84,3671.0
2021-10-18 15:00:00,171.8,171.89,171.74,171.85,3900.0,171.8,171.89,171.74,171.85,3900.0
2021-10-18 15:10:00,171.96,172.02,171.9,172.01,3791.0,171.96,172.02,171.9,172.01,3791.0
2021-10-18 15:20:00,171.98,172.01,171.72,171.96,4446.0,171.98,172.01,171.72,171.96,4446.0
2021-10-18 15:30:00,171.93,171.93,171.76,171.83,5050.0,171.93,171.93,171.76,171.83,5050.0
2021-10-18 15:40:00,171.85,171.9,171.69,171.81,8645.0,171.85,171.9,171.69,171.81,8645.0
2021-10-18 15:50:00,171.83,171.83,171.63,171.75,35034.0,171.83,171.83,171.63,171.75,35034.0
2021-10-19 09:30:00,172.38,173.43,172.36,173.43,21634.0,172.38,173.43,172.36,173.43,21634.0
2021-10-19 09:40:00,173.44,173.81,173.0,173.1,12068.0,173.44,173.81,173.0,173.1,12068.0
2021-10-19 09:50:00,173.09,173.25,172.68,172.96,19649.0,173.09,173.25,172.68,172.96,19649.0
2021-10-19 10:00:00,173.0,173.09,172.56,172.86,59481.0,173.0,173.09,172.56,172.86,59481.0
2021-10-19 10:10:00,172.82,173.06,172.58,172.73,10547.0,172.82,173.06,172.58,172.73,10547.0
2021-10-19 10:20:00,172.75,173.23,172.71,173.22,11032.0,172.75,173.23,172.71,173.22,11032.0
2021-10-19 10:30:00,173.24,173.24,172.75,172.9,4008.0,173.24,173.24,172.75,172.9,4008.0
2021-10-19 10:40:00,172.98,173.02,172.66,172.67,3660.0,172.98,173.02,172.66,172.67,3660.0
2021-10-19 10:50:00,172.6,172.77,172.44,172.74,4034.0,172.6,172.77,172.44,172.74,4034.0
2021-10-19 11:00:00,172.75,172.79,172.42,172.42,5080.0,172.75,172.79,172.42,172.42,5080.0
2021-10-19 11:10:00,172.35,172.59,172.17,172.26,4441.0,172.35,172.59,172.17,172.26,4441.0
2021-10-19 11:20:00,172.4,172.5,172.2,172.22,2945.0,172.4,172.5,172.2,172.22,2945.0
2021-10-19 11:30:00,172.19,172.24,172.06,172.17,4806.0,172.19,172.24,172.06,172.17,4806.0
2021-10-19 11:40:00,172.29,172.4,172.19,172.26,3602.0,172.29,172.4,172.19,172.26,3602.0
2021-10-19 11:50:00,172.26,172.42,172.2,172.42,1816.0,172.26,172.42,172.2,172.42,1816.0
2021-10-19 12:00:00,172.5,172.62,172.37,172.42,3713.0,172.5,172.62,172.37,172.42,3713.0
2021-10-19 12:10:00,172.49,172.6,172.37,172.49,4086.0,172.49,172.6,172.37,172.49,4086.0
2021-10-19 12:20:00,172.45,172.45,172.25,172.42,18100.0,172.45,172.45,172.25,172.42,18100.0
2021-10-19 12:30:00,172.42,172.43,172.15,172.21,4613.0,172.42,172.43,172.15,172.21,4613.0
2021-10-19 12:40:00,172.15,172.24,172.03,172.2,7504.0,172.15,172.24,172.03,172.2,7504.0
2021-10-19 12:50:00,172.2,172.3,172.04,172.06,10654.0,172.2,172.3,172.04,172.06,10654.0
2021-10-19 13:00:00,172.04,172.17,171.85,171.86,11820.0,172.04,172.17,171.85,171.86,11820.0
2021-10-19 13:10:00,171.88,171.9,171.08,171.25,30269.0,171.88,171.9,171.08,171.25,30269.0
2021-10-19 13:20:00,171.31,171.82,171.26,171.81,9300.0,171.31,171.82,171.26,171.81,9300.0
2021-10-19 13:30:00,171.78,171.78,171.52,171.61,9867.0,171.78,171.78,171.52,171.61,9867.0
2021-10-19 13:40:00,171.58,172.33,171.56,172.33,26075.0,171.58,172.33,171.56,172.33,26075.0
2021-10-19 13:50:00,172.38,172.7,172.27,172.53,12247.0,172.38,172.7,172.27,172.53,12247.0
2021-10-19 14:00:00,172.55,172.71,172.44,172.71,8748.0,172.55,172.71,172.44,172.71,8748.0
2021-10-19 14:10:00,172.64,172.82,172.53,172.53,10739.0,172.64,172.82,172.53,172.53,10739.0
2021-10-19 14:20:00,172.53,172.56,171.95,171.95,8833.0,172.53,172.56,171.95,171.95,8833.0
2021-10-19 14:30:00,172.03,172.14,171.89,171.94,13510.0,172.03,172.14,171.89,171.94,13510.0
2021-10-19 14:40:00,171.94,171.95,171.55,171.62,14100.0,171.94,171.95,171.55,171.62,14100.0
2021-10-19 14:50:00,171.56,171.93,171.56,171.85,10704.0,171.56,171.93,171.56,171.85,10704.0
2021-10-19 15:00:00,171.9,171.9,171.69,171.74,16710.0,171.9,171.9,171.69,171.74,16710.0
2021-10-19 15:10:00,171.75,171.91,171.54,171.88,25636.0,171.75,171.91,171.54,171.88,25636.0
2021-10-19 15:20:00,171.82,171.84,171.62,171.81,21401.0,171.82,171.84,171.62,171.81,21401.0
2021-10-19 15:30:00,171.78,171.81,171.62,171.71,17013.0,171.78,171.81,171.62,171.71,17013.0
2021-10-19 15:40:00,171.72,171.83,171.65,171.68,33826.0,171.72,171.83,171.65,171.68,33826.0
2021-10-19 15:50:00,171.57,172.06,171.57,172.03,70326.0,171.57,172.06,171.57,172.03,70326.0
2021-10-20 09:30:00,172.69,173.41,171.52,173.3,20726.0,172.69,173.41,171.52,173.3,20726.0
2021-10-20 09:40:00,173.44,173.92,173.33,173.8,14664.0,173.44,173.92,173.33,173.8,14664.0
2021-10-20 09:50:00,173.84,174.17,173.51,174.14,7012.0,173.84,174.17,173.51,174.14,7012.0
2021-10-20 10:00:00,174.1,174.14,173.51,173.85,7404.0,174.1,174.14,173.51,173.85,7404.0
2021-10-20 10:10:00,173.72,174.25,173.56,174.25,5146.0,173.72,174.25,173.56,174.25,5146.0
2021-10-20 10:20:00,174.26,174.5,174.0,174.48,6172.0,174.26,174.5,174.0,174.48,6172.0
2021-10-20 10:30:00,174.32,174.44,174.18,174.31,3322.0,174.32,174.44,174.18,174.31,3322.0
2021-10-20 10:40:00,174.36,174.42,173.98,174.16,6360.0,174.36,174.42,173.98,174.16,6360.0
2021-10-20 10:50:00,174.25,174.4,174.07,174.07,3200.0,174.25,174.4,174.07,174.07,3200.0
2021-10-20 11:00:00,174.17,174.3,173.99,174.25,7143.0,174.17,174.3,173.99,174.25,7143.0
2021-10-20 11:10:00,174.3,174.66,174.28,174.4,6660.0,174.3,174.66,174.28,174.4,6660.0
2021-10-20 11:20:00,174.47,174.82,174.46,174.82,7281.0,174.47,174.82,174.46,174.82,7281.0
2021-10-20 11:30:00,174.85,174.87,174.39,174.42,10255.0,174.85,174.87,174.39,174.42,10255.0
2021-10-20 11:40:00,174.34,174.34,173.79,173.79,2811.0,174.34,174.34,173.79,173.79,2811.0
2021-10-20 11:50:00,173.79,173.79,173.49,173.67,5029.0,173.79,173.79,173.49,173.67,5029.0
2021-10-20 12:00:00,173.64,173.66,173.55,173.59,4490.0,173.64,173.66,173.55,173.59,4490.0
2021-10-20 12:10:00,173.57,173.57,173.18,173.22,4553.0,173.57,173.57,173.18,173.22,4553.0
2021-10-20 12:20:00,173.2,173.22,172.96,173.0,6466.0,173.2,173.22,172.96,173.0,6466.0
2021-10-20 12:30:00,173.03,173.49,172.98,173.42,4090.0,173.03,173.49,172.98,173.42,4090.0
2021-10-20 12:40:00,173.42,173.61,173.14,173.61,4073.0,173.42,173.61,173.14,173.61,4073.0
2021-10-20 12:50:00,173.56,173.56,173.2,173.26,2500.0,173.56,173.56,173.2,173.26,2500.0
2021-10-20 13:00:00,173.31,173.31,172.79,172.96,4431.0,173.31,173.31,172.79,172.96,4431.0
2021-10-20 13:10:00,172.85,172.97,172.73,172.79,5490.0,172.85,172.97,172.73,172.79,5490.0
2021-10-20 13:20:00,172.67,172.84,172.56,172.8,4474.0,172.67,172.84,172.56,172.8,4474.0
2021-10-20 13:30:00,172.79,173.13,172.79,172.86,4587.0,172.79,173.13,172.79,172.86,4587.0
2021-10-20 13:40:00,172.88,173.16,172.8,173.16,4119.0,172.88,173.16,172.8,173.16,4119.0
2021-10-20 13:50:00,173.18,173.28,173.04,173.04,4000.0,173.18,173.28,173.04,173.04,4000.0
2021-10-20 14:00:00,173.04,173.25,172.99,173.25,2340.0,173.04,173.25,172.99,173.25,2340.0
2021-10-20 14:10:00,173.25,173.29,173.15,173.2,3920.0,173.25,173.29,173.15,173.2,3920.0
2021-10-20 14:20:00,173.17,173.34,173.15,173.34,4396.0,173.17,173.34,173.15,173.34,4396.0
2021-10-20 14:30:00,173.35,173.35,173.22,173.22,5215.0,173.35,173.35,173.22,173.22,5215.0
2021-10-20 14:40:00,173.25,173.28,173.09,173.15,2500.0,173.25,173.28,173.09,173.15,2500.0
2021-10-20 14:50:00,173.18,173.37,173.18,173.35,2856.0,173.18,173.37,173.18,173.35,2856.0
2021-10-20 15:00:00,173.34,173.48,173.28,173.47,3377.0,173.34,173.48,173.28,173.47,3377.0
2021-10-20 15:10:00,173.48,173.52,173.25,173.25,6376.0,173.48,173.52,173.25,173.25,6376.0
2021-10-20 15:20:00,173.22,173.38,173.17,173.27,6755.0,173.22,173.38,173.17,173.27,6755.0
2021-10-20 15:30:00,173.25,173.46,173.24,173.35,10337.0,173.25,173.46,173.24,173.35,10337.0
2021-10-20 15:40:00,173.36,173.44,173.17,173.2,15279.0,173.36,173.44,173.17,173.2,15279.0
2021-10-20 15:50:00,173.16,173.52,173.11,173.51,44715.0,173.16,173.52,173.11,173.51,44715.0
2021-10-21 09:30:00,173.93,174.71,173.08,174.6,21046.0,173.93,174.71,173.08,174.6,21046.0
2021-10-21 09:40:00,175.0,175.41,175.0,175.34,7296.0,175.0,175.41,175.0,175.34,7296.0
2021-10-21 09:50:00,175.45,175.98,175.38,175.49,53324.0,175.45,175.98,175.38,175.49,53324.0
2021-10-21 10:00:00,175.64,176.89,175.64,176.51,27016.0,175.64,176.89,175.64,176.51,27016.0
2021-10-21 10:10:00,176.55,176.79,176.16,176.79,10550.0,176.55,176.79,176.16,176.79,10550.0
2021-10-21 10:20:00,176.81,177.44,176.74,177.36,28300.0,176.81,177.44,176.74,177.36,28300.0
2021-10-21 10:30:00,177.34,177.51,176.7,177.13,19411.0,177.34,177.51,176.7,177.13,19411.0
2021-10-21 10:40:00,177.23,177.61,176.9,177.21,11508.0,177.23,177.61,176.9,177.21,11508.0
2021-10-21 10:50:00,177.2,177.45,176.94,177.4,9304.0,177.2,177.45,176.94,177.4,9304.0
2021-10-21 11:00:00,177.35,177.8,177.23,177.8,8687.0,177.35,177.8,177.23,177.8,8687.0
2021-10-21 11:10:00,177.69,177.8,177.42,177.53,25163.0,177.69,177.8,177.42,177.53,25163.0
2021-10-21 11:20:00,177.52,177.59,177.07,177.57,17978.0,177.52,177.59,177.07,177.57,17978.0
2021-10-21 11:30:00,177.47,177.61,177.02,177.61,15875.0,177.47,177.61,177.02,177.61,15875.0
2021-10-21 11:40:00,177.53,177.56,177.35,177.48,12286.0,177.53,177.56,177.35,177.48,12286.0
2021-10-21 11:50:00,177.47,177.6,177.35,177.59,5346.0,177.47,177.6,177.35,177.59,5346.0
2021-10-21 12:00:00,177.75,178.24,177.6,178.15,13851.0,177.75,178.24,177.6,178.15,13851.0
2021-10-21 12:10:00,178.28,178.74,177.98,177.98,12857.0,178.28,178.74,177.98,177.98,12857.0
2021-10-21 12:20:00,177.84,178.05,177.69,177.97,5201.0,177.84,178.05,177.69,177.97,5201.0
2021-10-21 12:30:00,178.0,178.04,177.61,177.7,3536.0,178.0,178.04,177.61,177.7,3536.0
2021-10-21 12:40:00,177.77,178.1,177.77,178.05,3691.0,177.77,178.1,177.77,178.05,3691.0
2021-10-21 12:50:00,178.09,178.27,178.0,178.27,1906.0,178.09,178.27,178.0,178.27,1906.0
2021-10-21 13:00:00,178.23,178.36,178.14,178.2,4375.0,178.23,178.36,178.14,178.2,4375.0
2021-10-21 13:10:00,178.17,178.28,177.94,178.26,8817.0,178.17,178.28,177.94,178.26,8817.0
2021-10-21 13:20:00,178.3,178.56,178.19,178.47,13444.0,178.3,178.56,178.19,178.47,13444.0
2021-10-21 13:30:00,178.43,178.79,178.4,178.7,6330.0,178.43,178.79,178.4,178.7,6330.0
2021-10-21 13:40:00,178.62,178.83,178.6,178.66,7081.0,178.62,178.83,178.6,178.66,7081.0
2021-10-21 13:50:00,178.65,178.93,178.57,178.93,5520.0,178.65,178.93,178.57,178.93,5520.0
2021-10-21 14:00:00,178.9,179.72,178.9,179.68,27255.0,178.9,179.72,178.9,179.68,27255.0
2021-10-21 14:10:00,179.68,180.3,179.63,180.3,29302.0,179.68,180.3,179.63,180.3,29302.0
2021-10-21 14:20:00,180.3,180.81,180.14,180.51,43484.0,180.3,180.81,180.14,180.51,43484.0
2021-10-21 14:30:00,180.4,182.71,180.4,182.45,109472.0,180.4,182.71,180.4,182.45,109472.0
2021-10-21 14:40:00,182.48,182.74,181.27,181.69,60580.0,182.48,182.74,181.27,181.69,60580.0
2021-10-21 14:50:00,181.71,181.71,181.1,181.22,25137.0,181.71,181.71,181.1,181.22,25137.0
2021-10-21 15:00:00,181.25,181.81,181.17,181.48,127880.0,181.25,181.81,181.17,181.48,127880.0
2021-10-21 15:10:00,181.54,182.15,181.31,182.03,39310.0,181.54,182.15,181.31,182.03,39310.0
2021-10-21 15:20:00,182.04,182.22,181.7,181.7,32647.0,182.04,182.22,181.7,181.7,32647.0
2021-10-21 15:30:00,181.69,181.74,181.48,181.55,62806.0,181.69,181.74,181.48,181.55,62806.0
2021-10-21 15:40:00,181.55,181.86,181.26,181.86,62760.0,181.55,181.86,181.26,181.86,62760.0
2021-10-21 15:50:00,181.88,182.39,181.65,182.2,192542.0,181.88,182.39,181.65,182.2,192542.0
2021-10-22 09:30:00,181.76,182.5,180.33,181.01,54948.0,181.76,182.5,180.33,181.01,54948.0
2021-10-22 09:40:00,181.04,181.49,179.43,180.3,39410.0,181.04,181.49,179.43,180.3,39410.0
2021-10-22 09:50:00,180.1,180.57,178.59,178.65,95988.0,180.1,180.57,178.59,178.65,95988.0
2021-10-22 10:00:00,178.86,179.38,178.52,179.09,23700.0,178.86,179.38,178.52,179.09,23700.0
2021-10-22 10:10:00,178.9,179.89,178.82,179.89,29623.0,178.9,179.89,178.82,179.89,29623.0
2021-10-22 10:20:00,179.98,181.64,179.96,181.64,23038.0,179.98,181.64,179.96,181.64,23038.0
2021-10-22 10:30:00,181.54,181.85,181.15,181.62,13819.0,181.54,181.85,181.15,181.62,13819.0
2021-10-22 10:40:00,181.67,181.73,180.9,180.9,17255.0,181.67,181.73,180.9,180.9,17255.0
2021-10-22 10:50:00,181.05,181.14,180.56,180.56,17872.0,181.05,181.14,180.56,180.56,17872.0
2021-10-22 11:00:00,180.74,181.17,180.66,181.06,10027.0,180.74,181.17,180.66,181.06,10027.0
2021-10-22 11:10:00,181.12,181.43,180.63,180.86,21438.0,181.12,181.43,180.63,180.86,21438.0
2021-10-22 11:20:00,180.91,181.06,180.54,181.01,11047.0,180.91,181.06,180.54,181.01,11047.0
2021-10-22 11:30:00,181.01,181.08,180.35,180.78,15501.0,181.01,181.08,180.35,180.78,15501.0
2021-10-22 11:40:00,180.86,181.01,180.39,180.91,13576.0,180.86,181.01,180.39,180.91,13576.0
2021-10-22 11:50:00,181.0,181.81,181.0,181.59,9670.0,181.0,181.81,181.0,181.59,9670.0
2021-10-22 12:00:00,181.58,182.01,181.49,181.83,9558.0,181.58,182.01,181.49,181.83,9558.0
2021-10-22 12:10:00,181.77,182.06,181.48,181.65,11282.0,181.77,182.06,181.48,181.65,11282.0
2021-10-22 12:20:00,181.56,182.06,181.44,181.96,11573.0,181.56,182.06,181.44,181.96,11573.0
2021-10-22 12:30:00,181.87,182.33,181.75,182.28,24776.0,181.87,182.33,181.75,182.28,24776.0
2021-10-22 12:40:00,182.24,182.35,181.96,182.35,14181.0,182.24,182.35,181.96,182.35,14181.0
2021-10-22 12:50:00,182.31,182.32,181.74,181.78,14056.0,182.31,182.32,181.74,181.78,14056.0
2021-10-22 13:00:00,181.77,182.0,181.63,181.96,7800.0,181.77,182.0,181.63,181.96,7800.0
2021-10-22 13:10:00,182.0,182.15,181.87,181.92,8714.0,182.0,182.15,181.87,181.92,8714.0
2021-10-22 13:20:00,181.87,182.01,181.81,182.01,5927.0,181.87,182.01,181.81,182.01,5927.0
2021-10-22 13:30:00,181.97,182.06,181.82,181.89,6067.0,181.97,182.06,181.82,181.89,6067.0
2021-10-22 13:40:00,181.89,181.95,181.6,181.76,8647.0,181.89,181.95,181.6,181.76,8647.0
2021-10-22 13:50:00,181.72,182.01,181.4,181.42,9725.0,181.72,182.01,181.4,181.42,9725.0
2021-10-22 14:00:00,181.35,181.41,181.12,181.16,7193.0,181.35,181.41,181.12,181.16,7193.0
2021-10-22 14:10:00,181.16,181.36,181.03,181.27,7198.0,181.16,181.36,181.03,181.27,7198.0
2021-10-22 14:20:00,181.28,181.44,181.17,181.25,9258.0,181.28,181.44,181.17,181.25,9258.0
2021-10-22 14:30:00,181.39,181.69,181.35,181.36,4304.0,181.39,181.69,181.35,181.36,4304.0
2021-10-22 14:40:00,181.35,181.45,181.3,181.32,5400.0,181.35,181.45,181.3,181.32,5400.0
2021-10-22 14:50:00,181.32,181.42,181.19,181.28,7380.0,181.32,181.42,181.19,181.28,7380.0
2021-10-22 15:00:00,181.28,181.32,180.85,180.89,8913.0,181.28,181.32,180.85,180.89,8913.0
2021-10-22 15:10:00,180.89,180.96,180.65,180.67,9242.0,180.89,180.96,180.65,180.67,9242.0
2021-10-22 15:20:00,180.66,180.93,180.56,180.62,10773.0,180.66,180.93,180.56,180.62,10773.0
2021-10-22 15:30:00,180.69,181.01,180.66,180.98,16849.0,180.69,181.01,180.66,180.98,16849.0
2021-10-22 15:40:00,181.03,181.07,180.86,180.99,24568.0,181.03,181.07,180.86,180.99,24568.0
2021-10-22 15:50:00,181.0,181.14,180.7,180.79,66901.0,181.0,181.14,180.7,180.79,66901.0
2021-10-25 09:30:00,180.33,180.76,179.8,180.1,18106.0,180.33,180.76,179.8,180.1,18106.0
2021-10-25 09:40:00,179.51,180.74,179.07,180.71,10877.0,179.51,180.74,179.07,180.71,10877.0
2021-10-25 09:50:00,180.81,181.67,180.48,181.59,10012.0,180.81,181.67,180.48,181.59,10012.0
2021-10-25 10:00:00,181.68,181.91,181.12,181.35,8057.0,181.68,181.91,181.12,181.35,8057.0
2021-10-25 10:10:00,181.42,181.42,180.81,181.33,5896.0,181.42,181.42,180.81,181.33,5896.0
2021-10-25 10:20:00,181.37,181.88,181.32,181.68,8100.0,181.37,181.88,181.32,181.68,8100.0
2021-10-25 10:30:00,181.69,181.76,181.11,181.43,5332.0,181.69,181.76,181.11,181.43,5332.0
2021-10-25 10:40:00,181.52,182.13,181.46,181.64,30084.0,181.52,182.13,181.46,181.64,30084.0
2021-10-25 10:50:00,181.45,181.47,181.06,181.17,6065.0,181.45,181.47,181.06,181.17,6065.0
2021-10-25 11:00:00,181.17,181.55,181.04,181.14,10632.0,181.17,181.55,181.04,181.14,10632.0
2021-10-25 11:10:00,181.24,181.32,181.08,181.15,7355.0,181.24,181.32,181.08,181.15,7355.0
2021-10-25 11:20:00,181.31,181.78,181.31,181.75,5296.0,181.31,181.78,181.31,181.75,5296.0
2021-10-25 11:30:00,181.66,181.85,181.15,181.46,9493.0,181.66,181.85,181.15,181.46,9493.0
2021-10-25 11:40:00,181.5,181.69,181.3,181.3,5292.0,181.5,181.69,181.3,181.3,5292.0
2021-10-25 11:50:00,181.3,181.77,181.3,181.65,3110.0,181.3,181.77,181.3,181.65,3110.0
2021-10-25 12:00:00,181.73,181.85,181.64,181.81,4966.0,181.73,181.85,181.64,181.81,4966.0
2021-10-25 12:10:00,181.89,182.04,181.57,181.71,4018.0,181.89,182.04,181.57,181.71,4018.0
2021-10-25 12:20:00,181.79,181.9,181.64,181.73,3771.0,181.79,181.9,181.64,181.73,3771.0
2021-10-25 12:30:00,181.78,181.98,181.6,181.78,6387.0,181.78,181.98,181.6,181.78,6387.0
2021-10-25 12:40:00,181.81,182.13,181.81,182.12,8449.0,181.81,182.13,181.81,182.12,8449.0
2021-10-25 12:50:00,182.23,182.32,181.99,182.31,5467.0,182.23,182.32,181.99,182.31,5467.0
2021-10-25 13:00:00,182.31,182.62,182.25,182.59,6420.0,182.31,182.62,182.25,182.59,6420.0
2021-10-25 13:10:00,182.59,182.73,182.52,182.59,10146.0,182.59,182.73,182.52,182.59,10146.0
2021-10-25 13:20:00,182.55,182.65,182.48,182.65,7464.0,182.55,182.65,182.48,182.65,7464.0
2021-10-25 13:30:00,182.63,182.75,182.42,182.52,7737.0,182.63,182.75,182.42,182.52,7737.0
2021-10-25 13:40:00,182.62,182.81,182.36,182.44,8666.0,182.62,182.81,182.36,182.44,8666.0
2021-10-25 13:50:00,182.35,182.35,181.93,182.2,13540.0,182.35,182.35,181.93,182.2,13540.0
2021-10-25 14:00:00,182.06,182.06,181.63,181.63,7088.0,182.06,182.06,181.63,181.63,7088.0
2021-10-25 14:10:00,181.57,182.04,181.5,182.04,8605.0,181.57,182.04,181.5,182.04,8605.0
2021-10-25 14:20:00,181.82,182.24,181.81,182.2,6776.0,181.82,182.24,181.81,182.2,6776.0
2021-10-25 14:30:00,182.15,182.28,181.99,182.0,6418.0,182.15,182.28,181.99,182.0,6418.0
2021-10-25 14:40:00,181.97,182.17,181.97,182.08,6386.0,181.97,182.17,181.97,182.08,6386.0
2021-10-25 14:50:00,182.09,182.33,181.98,182.33,4961.0,182.09,182.33,181.98,182.33,4961.0
2021-10-25 15:00:00,182.33,182.33,182.21,182.27,5080.0,182.33,182.33,182.21,182.27,5080.0
2021-10-25 15:10:00,182.27,182.63,182.27,182.54,7751.0,182.27,182.63,182.27,182.54,7751.0
2021-10-25 15:20:00,182.54,182.88,182.51,182.87,9833.0,182.54,182.88,182.51,182.87,9833.0
2021-10-25 15:30:00,182.85,183.11,182.74,182.97,21021.0,182.85,183.11,182.74,182.97,21021.0
2021-10-25 15:40:00,182.95,183.13,182.85,182.89,25828.0,182.95,183.13,182.85,182.89,25828.0
2021-10-25 15:50:00,182.89,183.08,182.59,183.03,65200.0,182.89,183.08,182.59,183.03,65200.0
2021-10-26 09:30:00,183.46,184.25,182.34,182.86,20352.0,183.46,184.25,182.34,182.86,20352.0
2021-10-26 09:40:00,182.72,183.03,181.69,183.03,24476.0,182.72,183.03,181.69,183.03,24476.0
2021-10-26 09:50:00,183.03,183.32,182.67,183.09,7947.0,183.03,183.32,182.67,183.09,7947.0
2021-10-26 10:00:00,183.15,183.98,182.85,183.91,39325.0,183.15,183.98,182.85,183.91,39325.0
2021-10-26 10:10:00,183.95,184.37,183.78,184.01,19856.0,183.95,184.37,183.78,184.01,19856.0
2021-10-26 10:20:00,184.08,184.28,183.81,184.08,5356.0,184.08,184.28,183.81,184.08,5356.0
2021-10-26 10:30:00,183.99,184.74,183.68,184.49,16197.0,183.99,184.74,183.68,184.49,16197.0
2021-10-26 10:40:00,184.54,184.54,183.9,183.97,10113.0,184.54,184.54,183.9,183.97,10113.0
2021-10-26 10:50:00,184.05,184.74,183.95,184.49,7663.0,184.05,184.74,183.95,184.49,7663.0
2021-10-26 11:00:00,184.5,184.69,183.85,184.28,13485.0,184.5,184.69,183.85,184.28,13485.0
2021-10-26 11:10:00,184.23,184.23,183.45,183.45,6064.0,184.23,184.23,183.45,183.45,6064.0
2021-10-26 11:20:00,183.59,183.77,183.5,183.73,5955.0,183.59,183.77,183.5,183.73,5955.0
2021-10-26 11:30:00,183.72,183.8,183.22,183.35,6898.0,183.72,183.8,183.22,183.35,6898.0
2021-10-26 11:40:00,183.25,183.42,183.18,183.38,2774.0,183.25,183.42,183.18,183.38,2774.0
2021-10-26 11:50:00,183.29,183.37,182.88,182.9,7311.0,183.29,183.37,182.88,182.9,7311.0
2021-10-26 12:00:00,182.94,182.97,182.35,182.35,10121.0,182.94,182.97,182.35,182.35,10121.0
2021-10-26 12:10:00,182.33,182.51,182.06,182.18,11884.0,182.33,182.51,182.06,182.18,11884.0
2021-10-26 12:20:00,182.1,182.73,182.1,182.6,6746.0,182.1,182.73,182.1,182.6,6746.0
2021-10-26 12:30:00,182.56,182.93,182.44,182.93,3900.0,182.56,182.93,182.44,182.93,3900.0
2021-10-26 12:40:00,182.93,182.97,182.18,182.33,7416.0,182.93,182.97,182.18,182.33,7416.0
2021-10-26 12:50:00,182.33,182.5,182.13,182.34,3272.0,182.33,182.5,182.13,182.34,3272.0
2021-10-26 13:00:00,182.34,182.35,182.08,182.11,4615.0,182.34,182.35,182.08,182.11,4615.0
2021-10-26 13:10:00,182.14,182.14,181.46,181.57,10718.0,182.14,182.14,181.46,181.57,10718.0
2021-10-26 13:20:00,181.56,181.72,181.13,181.65,8629.0,181.56,181.72,181.13,181.65,8629.0
2021-10-26 13:30:00,181.53,182.01,181.51,181.86,3891.0,181.53,182.01,181.51,181.86,3891.0
2021-10-26 13:40:00,181.87,181.94,181.73,181.94,6914.0,181.87,181.94,181.73,181.94,6914.0
2021-10-26 13:50:00,181.98,182.24,181.98,182.23,3044.0,181.98,182.24,181.98,182.23,3044.0
2021-10-26 14:00:00,182.24,182.4,181.97,181.97,3525.0,182.24,182.4,181.97,181.97,3525.0
2021-10-26 14:10:00,181.99,182.27,181.91,182.21,3145.0,181.99,182.27,181.91,182.21,3145.0
2021-10-26 14:20:00,182.13,182.23,182.03,182.06,5240.0,182.13,182.23,182.03,182.06,5240.0
2021-10-26 14:30:00,182.09,182.46,182.09,182.31,5218.0,182.09,182.46,182.09,182.31,5218.0
2021-10-26 14:40:00,182.23,182.43,182.16,182.21,5859.0,182.23,182.43,182.16,182.21,5859.0
2021-10-26 14:50:00,182.27,182.56,182.17,182.52,6963.0,182.27,182.56,182.17,182.52,6963.0
2021-10-26 15:00:00,182.54,182.63,182.41,182.63,8237.0,182.54,182.63,182.41,182.63,8237.0
2021-10-26 15:10:00,182.51,182.53,182.22,182.51,9719.0,182.51,182.53,182.22,182.51,9719.0
2021-10-26 15:20:00,182.52,182.71,182.45,182.53,6847.0,182.52,182.71,182.45,182.53,6847.0
2021-10-26 15:30:00,182.59,182.97,182.58,182.81,10410.0,182.59,182.97,182.58,182.81,10410.0
2021-10-26 15:40:00,182.84,183.07,182.77,182.95,16729.0,182.84,183.07,182.77,182.95,16729.0
2021-10-26 15:50:00,182.92,182.92,182.49,182.49,47816.0,182.92,182.92,182.49,182.49,47816.0
2021-10-27 09:30:00,182.66,183.93,182.07,183.1,19274.0,182.66,183.93,182.07,183.1,19274.0
2021-10-27 09:40:00,182.77,183.14,182.0,182.3,7725.0,182.77,183.14,182.0,182.3,7725.0
2021-10-27 09:50:00,182.11,183.03,182.08,182.66,5330.0,182.11,183.03,182.08,182.66,5330.0
2021-10-27 10:00:00,183.0,183.0,181.49,181.97,27730.0,183.0,183.0,181.49,181.97,27730.0
2021-10-27 10:10:00,182.14,182.53,182.08,182.5,11618.0,182.14,182.53,182.08,182.5,11618.0
2021-10-27 10:20:00,182.5,182.59,182.03,182.21,12600.0,182.5,182.59,182.03,182.21,12600.0
2021-10-27 10:30:00,182.04,182.22,181.82,182.16,11483.0,182.04,182.22,181.82,182.16,11483.0
2021-10-27 10:40:00,182.19,182.2,181.72,181.92,8534.0,182.19,182.2,181.72,181.92,8534.0
2021-10-27 10:50:00,181.87,181.92,180.28,180.33,25548.0,181.87,181.92,180.28,180.33,25548.0
2021-10-27 11:00:00,180.35,181.2,180.02,181.15,27085.0,180.35,181.2,180.02,181.15,27085.0
2021-10-27 11:10:00,181.11,181.23,180.46,180.55,16843.0,181.11,181.23,180.46,180.55,16843.0
2021-10-27 11:20:00,180.63,181.11,180.23,181.03,14572.0,180.63,181.11,180.23,181.03,14572.0
2021-10-27 11:30:00,181.13,181.33,180.99,181.29,13523.0,181.13,181.33,180.99,181.29,13523.0
2021-10-27 11:40:00,181.2,181.56,181.03,181.48,10477.0,181.2,181.56,181.03,181.48,10477.0
2021-10-27 11:50:00,181.43,181.78,181.35,181.78,10251.0,181.43,181.78,181.35,181.78,10251.0
2021-10-27 12:00:00,181.78,182.05,181.74,181.98,5306.0,181.78,182.05,181.74,181.98,5306.0
2021-10-27 12:10:00,182.0,182.01,181.66,181.69,6065.0,182.0,182.01,181.66,181.69,6065.0
2021-10-27 12:20:00,181.66,181.66,181.23,181.36,10387.0,181.66,181.66,181.23,181.36,10387.0
2021-10-27 12:30:00,181.42,181.42,180.98,181.23,7768.0,181.42,181.42,180.98,181.23,7768.0
2021-10-27 12:40:00,181.23,181.4,180.99,181.03,9793.0,181.23,181.4,180.99,181.03,9793.0
2021-10-27 12:50:00,180.99,181.34,180.97,181.27,6408.0,180.99,181.34,180.97,181.27,6408.0
2021-10-27 13:00:00,181.31,181.56,181.27,181.34,6900.0,181.31,181.56,181.27,181.34,6900.0
2021-10-27 13:10:00,181.31,181.48,181.0,181.02,8316.0,181.31,181.48,181.0,181.02,8316.0
2021-10-27 13:20:00,180.94,180.94,180.69,180.81,9526.0,180.94,180.94,180.69,180.81,9526.0
2021-10-27 13:30:00,180.76,180.84,180.67,180.84,8871.0,180.76,180.84,180.67,180.84,8871.0
2021-10-27 13:40:00,180.79,181.0,180.65,180.75,8910.0,180.79,181.0,180.65,180.75,8910.0
2021-10-27 13:50:00,180.78,180.99,180.75,180.97,9500.0,180.78,180.99,180.75,180.97,9500.0
2021-10-27 14:00:00,180.94,181.47,180.86,181.45,20914.0,180.94,181.47,180.86,181.45,20914.0
2021-10-27 14:10:00,181.48,181.48,180.51,180.6,37027.0,181.48,181.48,180.51,180.6,37027.0
2021-10-27 14:20:00,180.52,180.99,180.5,180.99,19556.0,180.52,180.99,180.5,180.99,19556.0
2021-10-27 14:30:00,181.06,181.16,180.79,181.16,6808.0,181.06,181.16,180.79,181.16,6808.0
2021-10-27 14:40:00,181.18,181.5,181.18,181.5,10262.0,181.18,181.5,181.18,181.5,10262.0
2021-10-27 14:50:00,181.46,181.82,181.4,181.58,11808.0,181.46,181.82,181.4,181.58,11808.0
2021-10-27 15:00:00,181.59,181.75,181.47,181.6,14822.0,181.59,181.75,181.47,181.6,14822.0
2021-10-27 15:10:00,181.56,181.59,181.07,181.29,11249.0,181.56,181.59,181.07,181.29,11249.0
2021-10-27 15:20:00,181.17,181.54,181.17,181.53,12552.0,181.17,181.54,181.17,181.53,12552.0
2021-10-27 15:30:00,181.53,181.66,181.37,181.46,17670.0,181.53,181.66,181.37,181.46,17670.0
2021-10-27 15:40:00,181.42,181.49,181.09,181.14,15344.0,181.42,181.49,181.09,181.14,15344.0
2021-10-27 15:50:00,181.09,181.19,180.79,180.9,58112.0,181.09,181.19,180.79,180.9,58112.0
2021-10-28 09:30:00,180.26,180.9,179.56,179.82,21718.0,180.26,180.9,179.56,179.82,21718.0
2021-10-28 09:40:00,179.65,179.97,179.18,179.18,18113.0,179.65,179.97,179.18,179.18,18113.0
2021-10-28 09:50:00,179.2,179.37,177.78,177.78,16828.0,179.2,179.37,177.78,177.78,16828.0
2021-10-28 10:00:00,177.5,179.07,177.5,178.79,12374.0,177.5,179.07,177.5,178.79,12374.0
2021-10-28 10:10:00,178.77,178.8,177.7,177.97,9203.0,178.77,178.8,177.7,177.97,9203.0
2021-10-28 10:20:00,177.98,179.09,177.9,178.94,19624.0,177.98,179.09,177.9,178.94,19624.0
2021-10-28 10:30:00,179.06,179.26,178.38,179.05,15937.0,179.06,179.26,178.38,179.05,15937.0
2021-10-28 10:40:00,179.09,180.04,179.02,179.78,13521.0,179.09,180.04,179.02,179.78,13521.0
2021-10-28 10:50:00,179.58,179.86,179.33,179.33,5387.0,179.58,179.86,179.33,179.33,5387.0
2021-10-28 11:00:00,179.43,179.63,179.21,179.5,14488.0,179.43,179.63,179.21,179.5,14488.0
2021-10-28 11:10:00,179.45,179.53,178.92,179.48,16743.0,179.45,179.53,178.92,179.48,16743.0
2021-10-28 11:20:00,179.49,179.56,179.26,179.39,8937.0,179.49,179.56,179.26,179.39,8937.0
2021-10-28 11:30:00,179.4,179.64,179.37,179.64,7601.0,179.4,179.64,179.37,179.64,7601.0
2021-10-28 11:40:00,179.71,179.93,178.65,179.12,26999.0,179.71,179.93,178.65,179.12,26999.0
2021-10-28 11:50:00,179.19,179.23,178.88,179.23,10036.0,179.19,179.23,178.88,179.23,10036.0
2021-10-28 12:00:00,179.24,179.25,178.93,179.02,6163.0,179.24,179.25,178.93,179.02,6163.0
2021-10-28 12:10:00,179.03,179.18,178.87,179.17,3868.0,179.03,179.18,178.87,179.17,3868.0
2021-10-28 12:20:00,179.18,179.32,179.15,179.21,4784.0,179.18,179.32,179.15,179.21,4784.0
2021-10-28 12:30:00,179.22,179.36,178.92,179.36,6303.0,179.22,179.36,178.92,179.36,6303.0
2021-10-28 12:40:00,179.34,179.41,179.05,179.1,4398.0,179.34,179.41,179.05,179.1,4398.0
2021-10-28 12:50:00,179.14,179.53,179.1,179.29,4702.0,179.14,179.53,179.1,179.29,4702.0
2021-10-28 13:00:00,179.28,179.62,179.28,179.4,4798.0,179.28,179.62,179.28,179.4,4798.0
2021-10-28 13:10:00,179.41,179.93,179.22,179.93,4438.0,179.41,179.93,179.22,179.93,4438.0
2021-10-28 13:20:00,179.98,183.33,179.77,183.0,268357.0,179.98,183.33,179.77,183.0,268357.0
2021-10-28 13:30:00,182.87,187.13,181.32,181.84,283591.0,182.87,187.13,181.32,181.84,283591.0
2021-10-28 13:40:00,181.65,182.02,180.1,180.39,42558.0,181.65,182.02,180.1,180.39,42558.0
2021-10-28 13:50:00,180.38,180.39,179.71,179.74,19349.0,180.38,180.39,179.71,179.74,19349.0
2021-10-28 14:00:00,179.71,179.77,179.33,179.57,15069.0,179.71,179.77,179.33,179.57,15069.0
2021-10-28 14:10:00,179.51,179.86,179.43,179.68,6073.0,179.51,179.86,179.43,179.68,6073.0
2021-10-28 14:20:00,179.85,180.31,179.78,180.21,8242.0,179.85,180.31,179.78,180.21,8242.0
2021-10-28 14:30:00,180.34,180.88,180.12,180.86,7985.0,180.34,180.88,180.12,180.86,7985.0
2021-10-28 14:40:00,180.85,181.0,180.54,180.9,7948.0,180.85,181.0,180.54,180.9,7948.0
2021-10-28 14:50:00,180.9,181.69,180.82,181.56,8623.0,180.9,181.69,180.82,181.56,8623.0
2021-10-28 15:00:00,181.52,181.7,181.34,181.7,7739.0,181.52,181.7,181.34,181.7,7739.0
2021-10-28 15:10:00,181.69,181.7,181.47,181.47,8433.0,181.69,181.7,181.47,181.47,8433.0
2021-10-28 15:20:00,181.52,181.52,180.7,180.89,16981.0,181.52,181.52,180.7,180.89,16981.0
2021-10-28 15:30:00,180.86,181.1,180.85,180.91,14059.0,180.86,181.1,180.85,180.91,14059.0
2021-10-28 15:40:00,180.94,181.05,180.77,180.96,19738.0,180.94,181.05,180.77,180.96,19738.0
2021-10-28 15:50:00,181.02,181.18,180.93,181.08,62116.0,181.02,181.18,180.93,181.08,62116.0
2021-10-29 09:30:00,181.35,181.76,179.74,181.76,22451.0,181.35,181.76,179.74,181.76,22451.0
2021-10-29 09:40:00,181.77,181.81,180.79,181.68,14041.0,181.77,181.81,180.79,181.68,14041.0
2021-10-29 09:50:00,181.5,182.06,180.9,182.04,34515.0,181.5,182.06,180.9,182.04,34515.0
2021-10-29 10:00:00,182.17,183.19,181.92,182.82,18021.0,182.17,183.19,181.92,182.82,18021.0
2021-10-29 10:10:00,182.89,183.2,182.88,183.11,6544.0,182.89,183.2,182.88,183.11,6544.0
2021-10-29 10:20:00,183.14,183.85,183.14,183.74,16062.0,183.14,183.85,183.14,183.74,16062.0
2021-10-29 10:30:00,183.67,184.29,183.66,184.29,21336.0,183.67,184.29,183.66,184.29,21336.0
2021-10-29 10:40:00,184.37,184.47,183.42,183.56,32256.0,184.37,184.47,183.42,183.56,32256.0
2021-10-29 10:50:00,183.5,183.5,183.1,183.1,3993.0,183.5,183.5,183.1,183.1,3993.0
2021-10-29 11:00:00,183.11,183.17,182.41,182.65,5292.0,183.11,183.17,182.41,182.65,5292.0
2021-10-29 11:10:00,182.58,182.58,182.04,182.09,5202.0,182.58,182.58,182.04,182.09,5202.0
2021-10-29 11:20:00,182.15,182.18,181.71,181.93,8926.0,182.15,182.18,181.71,181.93,8926.0
2021-10-29 11:30:00,181.95,182.16,181.71,181.78,7455.0,181.95,182.16,181.71,181.78,7455.0
2021-10-29 11:40:00,181.73,181.94,181.3,181.3,6612.0,181.73,181.94,181.3,181.3,6612.0
2021-10-29 11:50:00,181.3,181.65,181.17,181.28,29069.0,181.3,181.65,181.17,181.28,29069.0
2021-10-29 12:00:00,181.25,181.27,180.8,180.83,6101.0,181.25,181.27,180.8,180.83,6101.0
2021-10-29 12:10:00,180.83,181.18,180.82,181.13,4441.0,180.83,181.18,180.82,181.13,4441.0
2021-10-29 12:20:00,181.1,181.67,181.1,181.56,9277.0,181.1,181.67,181.1,181.56,9277.0
2021-10-29 12:30:00,181.57,181.57,181.43,181.5,4482.0,181.57,181.57,181.43,181.5,4482.0
2021-10-29 12:40:00,181.51,181.51,181.03,181.19,14461.0,181.51,181.51,181.03,181.19,14461.0
2021-10-29 12:50:00,181.09,181.09,180.82,180.91,9808.0,181.09,181.09,180.82,180.91,9808.0
2021-10-29 13:00:00,180.96,180.99,180.72,180.72,5355.0,180.96,180.99,180.72,180.72,5355.0
2021-10-29 13:10:00,180.79,181.37,180.75,181.07,6960.0,180.79,181.37,180.75,181.07,6960.0
2021-10-29 13:20:00,181.12,181.12,180.88,181.02,6884.0,181.12,181.12,180.88,181.02,6884.0
2021-10-29 13:30:00,181.08,181.22,180.93,180.96,3963.0,181.08,181.22,180.93,180.96,3963.0
2021-10-29 13:40:00,180.84,181.1,180.81,180.89,4600.0,180.84,181.1,180.81,180.89,4600.0
2021-10-29 13:50:00,180.9,181.07,180.75,180.92,4603.0,180.9,181.07,180.75,180.92,4603.0
2021-10-29 14:00:00,180.84,180.87,180.33,180.52,17930.0,180.84,180.87,180.33,180.52,17930.0
2021-10-29 14:10:00,180.48,180.5,180.17,180.45,7505.0,180.48,180.5,180.17,180.45,7505.0
2021-10-29 14:20:00,180.44,180.55,180.3,180.53,6297.0,180.44,180.55,180.3,180.53,6297.0
2021-10-29 14:30:00,180.54,180.81,180.53,180.72,4433.0,180.54,180.81,180.53,180.72,4433.0
2021-10-29 14:40:00,180.83,181.07,180.73,181.07,3700.0,180.83,181.07,180.73,181.07,3700.0
2021-10-29 14:50:00,180.99,181.44,180.98,181.44,4438.0,180.99,181.44,180.98,181.44,4438.0
2021-10-29 15:00:00,181.43,181.65,181.36,181.56,8430.0,181.43,181.65,181.36,181.56,8430.0
2021-10-29 15:10:00,181.55,181.63,181.36,181.48,6200.0,181.55,181.63,181.36,181.48,6200.0
2021-10-29 15:20:00,181.48,181.71,181.21,181.48,25963.0,181.48,181.71,181.21,181.48,25963.0
2021-10-29 15:30:00,181.48,181.49,181.09,181.18,12690.0,181.48,181.49,181.09,181.18,12690.0
2021-10-29 15:40:00,181.22,181.5,181.2,181.37,19975.0,181.22,181.5,181.2,181.37,19975.0
2021-10-29 15:50:00,181.4,181.49,180.93,181.02,111883.0,181.4,181.49,180.93,181.02,111883.0
2021-11-01 09:30:00,181.51,183.38,181.22,183.01,27870.0,181.51,183.38,181.22,183.01,27870.0
2021-11-01 09:40:00,182.92,184.55,182.67,184.05,11884.0,182.92,184.55,182.67,184.05,11884.0
2021-11-01 09:50:00,184.32,184.69,183.75,184.0,14621.0,184.32,184.69,183.75,184.0,14621.0
2021-11-01 10:00:00,183.81,184.63,183.65,183.99,27475.0,183.81,184.63,183.65,183.99,27475.0
2021-11-01 10:10:00,184.09,184.38,183.95,184.35,71585.0,184.09,184.38,183.95,184.35,71585.0
2021-11-01 10:20:00,184.48,184.71,183.92,184.21,16451.0,184.48,184.71,183.92,184.21,16451.0
2021-11-01 10:30:00,184.21,184.45,183.94,184.04,30621.0,184.21,184.45,183.94,184.04,30621.0
2021-11-01 10:40:00,184.08,184.31,183.03,183.06,26069.0,184.08,184.31,183.03,183.06,26069.0
2021-11-01 10:50:00,182.94,183.91,182.93,183.7,21845.0,182.94,183.91,182.93,183.7,21845.0
2021-11-01 11:00:00,183.79,184.0,183.56,183.88,18243.0,183.79,184.0,183.56,183.88,18243.0
2021-11-01 11:10:00,183.88,184.46,183.8,184.46,11978.0,183.88,184.46,183.8,184.46,11978.0
2021-11-01 11:20:00,184.48,184.65,184.01,184.12,23214.0,184.48,184.65,184.01,184.12,23214.0
2021-11-01 11:30:00,184.2,184.83,184.04,184.8,18781.0,184.2,184.83,184.04,184.8,18781.0
2021-11-01 11:40:00,184.83,184.83,184.06,184.12,22610.0,184.83,184.83,184.06,184.12,22610.0
2021-11-01 11:50:00,184.19,184.53,184.14,184.46,13573.0,184.19,184.53,184.14,184.46,13573.0
2021-11-01 12:00:00,184.39,184.5,184.31,184.35,15720.0,184.39,184.5,184.31,184.35,15720.0
2021-11-01 12:10:00,184.35,184.51,184.1,184.35,10636.0,184.35,184.51,184.1,184.35,10636.0
2021-11-01 12:20:00,184.4,184.4,184.07,184.21,11442.0,184.4,184.4,184.07,184.21,11442.0
2021-11-01 12:30:00,184.15,184.56,184.15,184.5,13494.0,184.15,184.56,184.15,184.5,13494.0
2021-11-01 12:40:00,184.5,185.22,184.5,185.22,8624.0,184.5,185.22,184.5,185.22,8624.0
2021-11-01 12:50:00,185.2,185.22,184.49,184.56,14381.0,185.2,185.22,184.49,184.56,14381.0
2021-11-01 13:00:00,184.62,184.68,184.4,184.4,10767.0,184.62,184.68,184.4,184.4,10767.0
2021-11-01 13:10:00,184.4,184.81,184.4,184.81,9875.0,184.4,184.81,184.4,184.81,9875.0
2021-11-01 13:20:00,184.89,185.01,184.49,184.7,9682.0,184.89,185.01,184.49,184.7,9682.0
2021-11-01 13:30:00,184.72,185.03,184.66,184.76,7263.0,184.72,185.03,184.66,184.76,7263.0
2021-11-01 13:40:00,184.75,184.75,184.42,184.54,12486.0,184.75,184.75,184.42,184.54,12486.0
2021-11-01 13:50:00,184.53,184.78,184.4,184.65,9200.0,184.53,184.78,184.4,184.65,9200.0
2021-11-01 14:00:00,184.72,184.72,183.97,184.06,15003.0,184.72,184.72,183.97,184.06,15003.0
2021-11-01 14:10:00,184.06,184.22,183.8,183.97,14724.0,184.06,184.22,183.8,183.97,14724.0
2021-11-01 14:20:00,183.94,184.19,183.63,183.64,25852.0,183.94,184.19,183.63,183.64,25852.0
2021-11-01 14:30:00,183.59,184.02,183.5,183.89,14119.0,183.59,184.02,183.5,183.89,14119.0
2021-11-01 14:40:00,183.89,183.97,183.43,183.5,20174.0,183.89,183.97,183.43,183.5,20174.0
2021-11-01 14:50:00,183.5,183.79,183.32,183.7,26420.0,183.5,183.79,183.32,183.7,26420.0
2021-11-01 15:00:00,183.7,183.75,183.5,183.66,26966.0,183.7,183.75,183.5,183.66,26966.0
2021-11-01 15:10:00,183.67,183.97,183.67,183.84,24715.0,183.67,183.97,183.67,183.84,24715.0
2021-11-01 15:20:00,183.85,183.98,183.68,183.78,27677.0,183.85,183.98,183.68,183.78,27677.0
2021-11-01 15:30:00,183.86,184.12,183.78,183.81,43412.0,183.86,184.12,183.78,183.81,43412.0
2021-11-01 15:40:00,183.81,183.98,183.45,183.91,48665.0,183.81,183.98,183.45,183.91,48665.0
2021-11-01 15:50:00,183.97,184.14,183.54,183.71,133374.0,183.97,184.14,183.54,183.71,133374.0
2021-11-02 09:30:00,183.0,183.24,181.75,182.05,42263.0,183.0,183.24,181.75,182.05,42263.0
2021-11-02 09:40:00,182.09,183.41,181.6,183.28,24657.0,182.09,183.41,181.6,183.28,24657.0
2021-11-02 09:50:00,183.28,183.38,182.55,182.96,16002.0,183.28,183.38,182.55,182.96,16002.0
2021-11-02 10:00:00,183.0,183.53,182.87,183.0,11757.0,183.0,183.53,182.87,183.0,11757.0
2021-11-02 10:10:00,182.97,183.06,182.48,183.02,30579.0,182.97,183.06,182.48,183.02,30579.0
2021-11-02 10:20:00,183.04,183.29,182.9,183.02,9745.0,183.04,183.29,182.9,183.02,9745.0
2021-11-02 10:30:00,183.02,183.05,182.8,182.95,12988.0,183.02,183.05,182.8,182.95,12988.0
2021-11-02 10:40:00,182.96,183.33,182.85,183.14,10433.0,182.96,183.33,182.85,183.14,10433.0
2021-11-02 10:50:00,183.0,183.5,182.86,183.1,6722.0,183.0,183.5,182.86,183.1,6722.0
2021-11-02 11:00:00,183.18,183.44,183.05,183.23,7795.0,183.18,183.44,183.05,183.23,7795.0
2021-11-02 11:10:00,183.21,183.62,183.16,183.48,5272.0,183.21,183.62,183.16,183.48,5272.0
2021-11-02 11:20:00,183.52,183.8,183.51,183.8,7688.0,183.52,183.8,183.51,183.8,7688.0
2021-11-02 11:30:00,183.77,183.92,183.69,183.9,3590.0,183.77,183.92,183.69,183.9,3590.0
2021-11-02 11:40:00,183.93,184.38,183.85,183.94,7542.0,183.93,184.38,183.85,183.94,7542.0
2021-11-02 11:50:00,183.95,183.95,183.72,183.85,8024.0,183.95,183.95,183.72,183.85,8024.0
2021-11-02 12:00:00,183.76,183.84,183.41,183.41,15660.0,183.76,183.84,183.41,183.41,15660.0
2021-11-02 12:10:00,183.43,183.66,183.35,183.66,15161.0,183.43,183.66,183.35,183.66,15161.0
2021-11-02 12:20:00,183.69,183.77,183.4,183.53,16211.0,183.69,183.77,183.4,183.53,16211.0
2021-11-02 12:30:00,183.55,183.8,183.38,183.75,15755.0,183.55,183.8,183.38,183.75,15755.0
2021-11-02 12:40:00,183.77,183.88,183.61,183.87,20614.0,183.77,183.88,183.61,183.87,20614.0
2021-11-02 12:50:00,183.87,183.87,183.74,183.81,10462.0,183.87,183.87,183.74,183.81,10462.0
2021-11-02 13:00:00,183.84,184.08,183.43,184.05,18872.0,183.84,184.08,183.43,184.05,18872.0
2021-11-02 13:10:00,184.0,184.02,183.84,183.91,6618.0,184.0,184.02,183.84,183.91,6618.0
2021-11-02 13:20:00,183.98,184.09,183.87,183.87,8400.0,183.98,184.09,183.87,183.87,8400.0
2021-11-02 13:30:00,183.83,183.93,183.58,183.77,12820.0,183.83,183.93,183.58,183.77,12820.0
2021-11-02 13:40:00,183.77,184.09,183.48,184.02,10406.0,183.77,184.09,183.48,184.02,10406.0
2021-11-02 13:50:00,184.02,184.22,183.89,183.89,9120.0,184.02,184.22,183.89,183.89,9120.0
2021-11-02 14:00:00,183.89,183.89,183.39,183.45,15591.0,183.89,183.89,183.39,183.45,15591.0
2021-11-02 14:10:00,183.43,183.71,183.42,183.49,13320.0,183.43,183.71,183.42,183.49,13320.0
2021-11-02 14:20:00,183.48,183.61,183.4,183.61,19822.0,183.48,183.61,183.4,183.61,19822.0
2021-11-02 14:30:00,183.57,183.69,183.22,183.32,9709.0,183.57,183.69,183.22,183.32,9709.0
2021-11-02 14:40:00,183.22,183.22,182.73,182.73,7862.0,183.22,183.22,182.73,182.73,7862.0
2021-11-02 14:50:00,182.71,183.24,182.71,183.13,11302.0,182.71,183.24,182.71,183.13,11302.0
2021-11-02 15:00:00,183.06,183.63,183.06,183.54,11530.0,183.06,183.63,183.06,183.54,11530.0
2021-11-02 15:10:00,183.54,183.6,183.38,183.5,23263.0,183.54,183.6,183.38,183.5,23263.0
2021-11-02 15:20:00,183.53,183.66,183.48,183.52,8918.0,183.53,183.66,183.48,183.52,8918.0
2021-11-02 15:30:00,183.52,183.63,183.31,183.56,11955.0,183.52,183.63,183.31,183.56,11955.0
2021-11-02 15:40:00,183.56,184.06,183.35,183.57,29674.0,183.56,184.06,183.35,183.57,29674.0
2021-11-02 15:50:00,183.56,184.01,183.53,184.01,78427.0,183.56,184.01,183.53,184.01,78427.0
2021-11-03 09:30:00,181.21,182.22,179.6,182.22,55056.0,181.21,182.22,179.6,182.22,55056.0
2021-11-03 09:40:00,182.0,182.18,181.0,181.63,41906.0,182.0,182.18,181.0,181.63,41906.0
2021-11-03 09:50:00,181.87,183.03,181.48,182.84,23333.0,181.87,183.03,181.48,182.84,23333.0
2021-11-03 10:00:00,182.91,183.18,181.96,183.12,54430.0,182.91,183.18,181.96,183.12,54430.0
2021-11-03 10:10:00,183.13,183.99,183.13,183.8,33911.0,183.13,183.99,183.13,183.8,33911.0
2021-11-03 10:20:00,183.77,184.31,183.71,183.88,30163.0,183.77,184.31,183.71,183.88,30163.0
2021-11-03 10:30:00,183.84,184.19,183.35,183.98,23241.0,183.84,184.19,183.35,183.98,23241.0
2021-11-03 10:40:00,183.94,184.64,183.94,184.4,29331.0,183.94,184.64,183.94,184.4,29331.0
2021-11-03 10:50:00,184.42,184.42,183.73,184.04,21524.0,184.42,184.42,183.73,184.04,21524.0
2021-11-03 11:00:00,183.92,184.41,183.81,184.22,9514.0,183.92,184.41,183.81,184.22,9514.0
2021-11-03 11:10:00,184.09,184.48,183.96,184.42,11876.0,184.09,184.48,183.96,184.42,11876.0
2021-11-03 11:20:00,184.31,184.51,184.07,184.47,7970.0,184.31,184.51,184.07,184.47,7970.0
2021-11-03 11:30:00,184.37,184.58,183.89,184.33,33260.0,184.37,184.58,183.89,184.33,33260.0
2021-11-03 11:40:00,184.47,184.6,184.15,184.35,5018.0,184.47,184.6,184.15,184.35,5018.0
2021-11-03 11:50:00,184.38,184.66,184.36,184.66,3633.0,184.38,184.66,184.36,184.66,3633.0
2021-11-03 12:00:00,184.64,184.64,183.87,183.94,20082.0,184.64,184.64,183.87,183.94,20082.0
2021-11-03 12:10:00,184.02,184.46,183.91,184.29,13918.0,184.02,184.46,183.91,184.29,13918.0
2021-11-03 12:20:00,184.18,184.21,183.79,183.96,13533.0,184.18,184.21,183.79,183.96,13533.0
2021-11-03 12:30:00,184.0,184.79,183.97,184.73,14265.0,184.0,184.79,183.97,184.73,14265.0
2021-11-03 12:40:00,184.63,184.63,184.19,184.34,6549.0,184.63,184.63,184.19,184.34,6549.0
2021-11-03 12:50:00,184.4,184.69,184.23,184.51,24774.0,184.4,184.69,184.23,184.51,24774.0
2021-11-03 13:00:00,184.48,184.67,184.06,184.41,9125.0,184.48,184.67,184.06,184.41,9125.0
2021-11-03 13:10:00,184.39,184.62,184.22,184.39,12094.0,184.39,184.62,184.22,184.39,12094.0
2021-11-03 13:20:00,184.32,184.49,184.09,184.12,10921.0,184.32,184.49,184.09,184.12,10921.0
2021-11-03 13:30:00,184.13,184.3,183.82,183.97,15354.0,184.13,184.3,183.82,183.97,15354.0
2021-11-03 13:40:00,183.98,184.26,183.86,183.86,13768.0,183.98,184.26,183.86,183.86,13768.0
2021-11-03 13:50:00,183.89,184.07,183.33,184.03,21134.0,183.89,184.07,183.33,184.03,21134.0
2021-11-03 14:00:00,184.06,184.22,183.26,183.51,14453.0,184.06,184.22,183.26,183.51,14453.0
2021-11-03 14:10:00,183.42,183.84,183.35,183.36,30036.0,183.42,183.84,183.35,183.36,30036.0
2021-11-03 14:20:00,183.41,183.55,182.84,182.92,22743.0,183.41,183.55,182.84,182.92,22743.0
2021-11-03 14:30:00,182.93,182.93,182.51,182.72,15054.0,182.93,182.93,182.51,182.72,15054.0
2021-11-03 14:40:00,182.72,183.29,182.71,183.26,15473.0,182.72,183.29,182.71,183.26,15473.0
2021-11-03 14:50:00,183.26,183.3,182.97,183.09,16829.0,183.26,183.3,182.97,183.09,16829.0
2021-11-03 15:00:00,183.16,183.94,183.16,183.94,19877.0,183.16,183.94,183.16,183.94,19877.0
2021-11-03 15:10:00,183.91,183.96,183.42,183.47,13701.0,183.91,183.96,183.42,183.47,13701.0
2021-11-03 15:20:00,183.51,183.99,183.51,183.6,19941.0,183.51,183.99,183.51,183.6,19941.0
2021-11-03 15:30:00,183.65,183.92,183.1,183.18,40862.0,183.65,183.92,183.1,183.18,40862.0
2021-11-03 15:40:00,183.14,183.65,183.02,183.64,69068.0,183.14,183.65,183.02,183.64,69068.0
2021-11-03 15:50:00,183.68,184.44,183.67,184.16,119824.0,183.68,184.44,183.67,184.16,119824.0
2021-11-04 09:30:00,189.01,192.66,188.16,191.4,122860.0,189.01,192.66,188.16,191.4,122860.0
2021-11-04 09:40:00,191.41,192.1,190.11,190.83,68464.0,191.41,192.1,190.11,190.83,68464.0
2021-11-04 09:50:00,190.89,192.29,190.4,191.61,101467.0,190.89,192.29,190.4,191.61,101467.0
2021-11-04 10:00:00,191.34,191.53,189.53,191.09,64163.0,191.34,191.53,189.53,191.09,64163.0
2021-11-04 10:10:00,191.37,192.75,191.2,192.5,55123.0,191.37,192.75,191.2,192.5,55123.0
2021-11-04 10:20:00,192.29,192.7,191.73,192.11,43040.0,192.29,192.7,191.73,192.11,43040.0
2021-11-04 10:30:00,191.91,192.16,190.57,190.82,28103.0,191.91,192.16,190.57,190.82,28103.0
2021-11-04 10:40:00,190.82,190.82,189.53,190.18,32991.0,190.82,190.82,189.53,190.18,32991.0
2021-11-04 10:50:00,190.39,190.68,189.27,190.0,20180.0,190.39,190.68,189.27,190.0,20180.0
2021-11-04 11:00:00,189.91,190.2,189.69,190.2,35160.0,189.91,190.2,189.69,190.2,35160.0
2021-11-04 11:10:00,190.24,190.24,189.83,190.0,32150.0,190.24,190.24,189.83,190.0,32150.0
2021-11-04 11:20:00,190.0,190.25,189.74,190.04,41605.0,190.0,190.25,189.74,190.04,41605.0
2021-11-04 11:30:00,190.08,190.2,189.12,189.23,20293.0,190.08,190.2,189.12,189.23,20293.0
2021-11-04 11:40:00,189.04,189.11,187.67,188.17,52142.0,189.04,189.11,187.67,188.17,52142.0
2021-11-04 11:50:00,188.19,188.78,187.84,187.85,67491.0,188.19,188.78,187.84,187.85,67491.0
2021-11-04 12:00:00,187.85,188.15,187.16,187.41,18061.0,187.85,188.15,187.16,187.41,18061.0
2021-11-04 12:10:00,187.36,187.86,186.95,187.23,17690.0,187.36,187.86,186.95,187.23,17690.0
2021-11-04 12:20:00,187.23,187.39,186.55,186.92,8638.0,187.23,187.39,186.55,186.92,8638.0
2021-11-04 12:30:00,186.8,187.37,186.42,186.47,36953.0,186.8,187.37,186.42,186.47,36953.0
2021-11-04 12:40:00,186.47,187.4,186.47,186.79,8400.0,186.47,187.4,186.47,186.79,8400.0
2021-11-04 12:50:00,186.86,187.55,186.75,187.4,11430.0,186.86,187.55,186.75,187.4,11430.0
2021-11-04 13:00:00,187.42,188.42,187.11,188.25,13562.0,187.42,188.42,187.11,188.25,13562.0
2021-11-04 13:10:00,188.24,189.33,188.24,188.95,19835.0,188.24,189.33,188.24,188.95,19835.0
2021-11-04 13:20:00,188.86,189.65,188.53,189.55,24963.0,188.86,189.65,188.53,189.55,24963.0
2021-11-04 13:30:00,189.58,190.32,189.24,190.11,88421.0,189.58,190.32,189.24,190.11,88421.0
2021-11-04 13:40:00,190.11,190.32,189.87,190.15,26418.0,190.11,190.32,189.87,190.15,26418.0
2021-11-04 13:50:00,190.14,190.43,189.9,190.33,20610.0,190.14,190.43,189.9,190.33,20610.0
2021-11-04 14:00:00,190.34,190.73,189.85,190.0,37242.0,190.34,190.73,189.85,190.0,37242.0
2021-11-04 14:10:00,189.95,190.18,189.74,189.99,48758.0,189.95,190.18,189.74,189.99,48758.0
2021-11-04 14:20:00,189.96,191.19,189.92,191.19,25127.0,189.96,191.19,189.92,191.19,25127.0
2021-11-04 14:30:00,191.14,191.48,190.45,191.33,19057.0,191.14,191.48,190.45,191.33,19057.0
2021-11-04 14:40:00,191.34,191.47,190.97,191.23,18588.0,191.34,191.47,190.97,191.23,18588.0
2021-11-04 14:50:00,191.29,191.76,191.25,191.65,28875.0,191.29,191.76,191.25,191.65,28875.0
2021-11-04 15:00:00,191.61,191.75,190.45,190.78,36610.0,191.61,191.75,190.45,190.78,36610.0
2021-11-04 15:10:00,190.74,191.02,190.29,190.48,20129.0,190.74,191.02,190.29,190.48,20129.0
2021-11-04 15:20:00,190.53,191.05,190.53,191.05,49368.0,190.53,191.05,190.53,191.05,49368.0
2021-11-04 15:30:00,191.03,191.7,190.96,191.62,88640.0,191.03,191.7,190.96,191.62,88640.0
2021-11-04 15:40:00,191.65,192.84,191.53,192.75,170359.0,191.65,192.84,191.53,192.75,170359.0
2021-11-04 15:50:00,192.75,193.34,192.35,193.03,406954.0,192.75,193.34,192.35,193.03,406954.0
2021-11-05 09:30:00,192.26,195.83,192.05,194.75,70692.0,192.26,195.83,192.05,194.75,70692.0
2021-11-05 09:40:00,194.71,194.87,191.02,191.3,45679.0,194.71,194.87,191.02,191.3,45679.0
2021-11-05 09:50:00,191.5,191.5,190.38,190.66,27747.0,191.5,191.5,190.38,190.66,27747.0
2021-11-05 10:00:00,190.64,191.48,190.14,190.18,30402.0,190.64,191.48,190.14,190.18,30402.0
2021-11-05 10:10:00,190.28,190.92,188.94,189.05,46857.0,190.28,190.92,188.94,189.05,46857.0
2021-11-05 10:20:00,188.94,189.26,187.06,187.19,26470.0,188.94,189.26,187.06,187.19,26470.0
2021-11-05 10:30:00,187.32,188.47,187.32,188.18,38034.0,187.32,188.47,187.32,188.18,38034.0
2021-11-05 10:40:00,188.14,188.14,186.95,187.73,75203.0,188.14,188.14,186.95,187.73,75203.0
2021-11-05 10:50:00,187.91,188.3,187.7,188.0,28067.0,187.91,188.3,187.7,188.0,28067.0
2021-11-05 11:00:00,188.09,189.4,187.85,188.64,49038.0,188.09,189.4,187.85,188.64,49038.0
2021-11-05 11:10:00,188.63,189.03,188.4,188.53,92004.0,188.63,189.03,188.4,188.53,92004.0
2021-11-05 11:20:00,188.66,189.48,188.59,189.34,39808.0,188.66,189.48,188.59,189.34,39808.0
2021-11-05 11:30:00,189.34,190.12,189.33,190.12,26808.0,189.34,190.12,189.33,190.12,26808.0
2021-11-05 11:40:00,190.14,190.87,190.0,190.76,60048.0,190.14,190.87,190.0,190.76,60048.0
2021-11-05 11:50:00,190.79,191.04,188.89,188.89,44405.0,190.79,191.04,188.89,188.89,44405.0
2021-11-05 12:00:00,188.92,189.55,188.79,189.21,6304.0,188.92,189.55,188.79,189.21,6304.0
2021-11-05 12:10:00,189.17,189.17,187.73,187.9,7591.0,189.17,189.17,187.73,187.9,7591.0
2021-11-05 12:20:00,188.0,188.52,187.94,188.34,6337.0,188.0,188.52,187.94,188.34,6337.0
2021-11-05 12:30:00,188.37,188.37,187.64,188.04,8508.0,188.37,188.37,187.64,188.04,8508.0
2021-11-05 12:40:00,188.0,188.0,187.2,187.33,7365.0,188.0,188.0,187.2,187.33,7365.0
2021-11-05 12:50:00,187.24,187.59,187.15,187.45,6786.0,187.24,187.59,187.15,187.45,6786.0
2021-11-05 13:00:00,187.47,187.5,186.53,186.53,7721.0,187.47,187.5,186.53,186.53,7721.0
2021-11-05 13:10:00,186.3,186.3,185.82,185.94,14851.0,186.3,186.3,185.82,185.94,14851.0
2021-11-05 13:20:00,186.06,186.36,185.76,186.3,8449.0,186.06,186.36,185.76,186.3,8449.0
2021-11-05 13:30:00,186.21,186.59,186.1,186.59,10003.0,186.21,186.59,186.1,186.59,10003.0
2021-11-05 13:40:00,186.59,186.91,186.48,186.65,6933.0,186.59,186.91,186.48,186.65,6933.0
2021-11-05 13:50:00,186.6,186.84,186.41,186.41,5538.0,186.6,186.84,186.41,186.41,5538.0
2021-11-05 14:00:00,186.41,186.5,185.92,186.22,9982.0,186.41,186.5,185.92,186.22,9982.0
2021-11-05 14:10:00,186.09,186.72,185.99,186.72,10288.0,186.09,186.72,185.99,186.72,10288.0
2021-11-05 14:20:00,186.63,187.01,186.44,186.94,7253.0,186.63,187.01,186.44,186.94,7253.0
2021-11-05 14:30:00,186.84,187.01,186.24,186.65,10639.0,186.84,187.01,186.24,186.65,10639.0
2021-11-05 14:40:00,186.69,187.35,186.66,186.93,14044.0,186.69,187.35,186.66,186.93,14044.0
2021-11-05 14:50:00,187.01,187.37,186.97,187.14,15332.0,187.01,187.37,186.97,187.14,15332.0
2021-11-05 15:00:00,187.17,187.51,187.03,187.31,14724.0,187.17,187.51,187.03,187.31,14724.0
2021-11-05 15:10:00,187.32,187.32,186.44,186.44,10071.0,187.32,187.32,186.44,186.44,10071.0
2021-11-05 15:20:00,186.55,186.99,186.53,186.73,10576.0,186.55,186.99,186.53,186.73,10576.0
2021-11-05 15:30:00,186.68,187.59,186.57,187.49,20933.0,186.68,187.59,186.57,187.49,20933.0
2021-11-05 15:40:00,187.49,187.76,187.12,187.19,40643.0,187.49,187.76,187.12,187.19,40643.0
2021-11-05 15:50:00,187.18,187.65,187.02,187.31,114494.0,187.18,187.65,187.02,187.31,114494.0
2021-11-08 09:30:00,187.26,187.5,184.67,185.63,62204.0,187.26,187.5,184.67,185.63,62204.0
2021-11-08 09:40:00,185.73,187.55,185.71,187.37,28518.0,185.73,187.55,185.71,187.37,28518.0
2021-11-08 09:50:00,187.33,187.55,185.46,185.72,15550.0,187.33,187.55,185.46,185.72,15550.0
2021-11-08 10:00:00,185.6,185.66,184.15,184.21,17813.0,185.6,185.66,184.15,184.21,17813.0
2021-11-08 10:10:00,184.05,184.44,183.6,184.2,14962.0,184.05,184.44,183.6,184.2,14962.0
2021-11-08 10:20:00,184.17,184.72,183.94,184.62,10202.0,184.17,184.72,183.94,184.62,10202.0
2021-11-08 10:30:00,184.53,184.67,184.09,184.23,21426.0,184.53,184.67,184.09,184.23,21426.0
2021-11-08 10:40:00,184.13,184.46,183.17,183.24,25435.0,184.13,184.46,183.17,183.24,25435.0
2021-11-08 10:50:00,183.21,183.38,183.01,183.11,30624.0,183.21,183.38,183.01,183.11,30624.0
2021-11-08 11:00:00,183.05,183.41,182.94,183.02,13161.0,183.05,183.41,182.94,183.02,13161.0
2021-11-08 11:10:00,183.12,183.19,182.54,182.58,11460.0,183.12,183.19,182.54,182.58,11460.0
2021-11-08 11:20:00,182.51,183.13,182.14,183.03,18200.0,182.51,183.13,182.14,183.03,18200.0
2021-11-08 11:30:00,183.03,183.04,182.01,182.11,10978.0,183.03,183.04,182.01,182.11,10978.0
2021-11-08 11:40:00,182.29,182.29,181.74,181.82,17040.0,182.29,182.29,181.74,181.82,17040.0
2021-11-08 11:50:00,181.78,182.68,181.68,182.55,21925.0,181.78,182.68,181.68,182.55,21925.0
2021-11-08 12:00:00,182.62,183.58,182.62,182.93,15173.0,182.62,183.58,182.62,182.93,15173.0
2021-11-08 12:10:00,182.89,183.74,182.89,182.95,10000.0,182.89,183.74,182.89,182.95,10000.0
2021-11-08 12:20:00,183.02,183.03,182.28,182.51,6172.0,183.02,183.03,182.28,182.51,6172.0
2021-11-08 12:30:00,182.44,183.18,182.37,183.17,6110.0,182.44,183.18,182.37,183.17,6110.0
2021-11-08 12:40:00,183.15,183.51,183.0,183.37,19987.0,183.15,183.51,183.0,183.37,19987.0
2021-11-08 12:50:00,183.4,183.72,183.0,183.6,33027.0,183.4,183.72,183.0,183.6,33027.0
2021-11-08 13:00:00,183.65,184.08,183.65,184.0,6400.0,183.65,184.08,183.65,184.0,6400.0
2021-11-08 13:10:00,183.92,184.42,183.85,184.42,4599.0,183.92,184.42,183.85,184.42,4599.0
2021-11-08 13:20:00,184.36,184.97,184.35,184.97,7410.0,184.36,184.97,184.35,184.97,7410.0
2021-11-08 13:30:00,184.78,184.81,184.52,184.65,2727.0,184.78,184.81,184.52,184.65,2727.0
2021-11-08 13:40:00,184.62,185.39,184.62,185.08,7788.0,184.62,185.39,184.62,185.08,7788.0
2021-11-08 13:50:00,185.02,185.02,184.71,184.84,6407.0,185.02,185.02,184.71,184.84,6407.0
2021-11-08 14:00:00,184.84,184.92,184.63,184.63,9803.0,184.84,184.92,184.63,184.63,9803.0
2021-11-08 14:10:00,184.55,184.86,184.4,184.77,7258.0,184.55,184.86,184.4,184.77,7258.0
2021-11-08 14:20:00,184.72,184.9,184.66,184.81,7610.0,184.72,184.9,184.66,184.81,7610.0
2021-11-08 14:30:00,184.74,185.07,184.73,184.81,4941.0,184.74,185.07,184.73,184.81,4941.0
2021-11-08 14:40:00,184.73,184.89,184.53,184.63,5446.0,184.73,184.89,184.53,184.63,5446.0
2021-11-08 14:50:00,184.63,184.76,184.52,184.69,6745.0,184.63,184.76,184.52,184.69,6745.0
2021-11-08 15:00:00,184.72,184.84,184.55,184.71,8705.0,184.72,184.84,184.55,184.71,8705.0
2021-11-08 15:10:00,184.71,185.12,184.65,185.12,8951.0,184.71,185.12,184.65,185.12,8951.0
2021-11-08 15:20:00,185.14,185.32,185.01,185.2,14341.0,185.14,185.32,185.01,185.2,14341.0
2021-11-08 15:30:00,185.28,185.35,184.91,184.93,18398.0,185.28,185.35,184.91,184.93,18398.0
2021-11-08 15:40:00,184.93,185.08,184.78,184.86,22391.0,184.93,185.08,184.78,184.86,22391.0
2021-11-08 15:50:00,184.9,185.29,184.89,185.1,58020.0,184.9,185.29,184.89,185.1,58020.0
2021-11-09 09:30:00,186.93,188.99,186.9,187.92,34553.0,186.93,188.99,186.9,187.92,34553.0
2021-11-09 09:40:00,187.84,188.53,186.95,186.99,29444.0,187.84,188.53,186.95,186.99,29444.0
2021-11-09 09:50:00,187.12,187.96,187.04,187.18,41492.0,187.12,187.96,187.04,187.18,41492.0
2021-11-09 10:00:00,187.01,187.98,186.87,187.47,13912.0,187.01,187.98,186.87,187.47,13912.0
2021-11-09 10:10:00,187.65,188.75,187.48,188.35,12883.0,187.65,188.75,187.48,188.35,12883.0
2021-11-09 10:20:00,188.53,189.31,188.39,189.16,17630.0,188.53,189.31,188.39,189.16,17630.0
2021-11-09 10:30:00,189.09,189.76,188.8,189.57,40060.0,189.09,189.76,188.8,189.57,40060.0
2021-11-09 10:40:00,189.89,189.89,189.42,189.55,10775.0,189.89,189.89,189.42,189.55,10775.0
2021-11-09 10:50:00,189.54,189.59,189.03,189.03,6988.0,189.54,189.59,189.03,189.03,6988.0
2021-11-09 11:00:00,189.06,189.51,188.72,188.92,15045.0,189.06,189.51,188.72,188.92,15045.0
2021-11-09 11:10:00,188.92,189.22,188.78,189.04,16473.0,188.92,189.22,188.78,189.04,16473.0
2021-11-09 11:20:00,189.01,189.2,188.9,188.97,5937.0,189.01,189.2,188.9,188.97,5937.0
2021-11-09 11:30:00,189.1,189.16,188.57,188.76,11742.0,189.1,189.16,188.57,188.76,11742.0
2021-11-09 11:40:00,188.81,189.42,188.79,189.3,7857.0,188.81,189.42,188.79,189.3,7857.0
2021-11-09 11:50:00,189.27,189.36,188.96,188.96,3636.0,189.27,189.36,188.96,188.96,3636.0
2021-11-09 12:00:00,188.98,189.01,188.83,188.94,2604.0,188.98,189.01,188.83,188.94,2604.0
2021-11-09 12:10:00,188.88,189.18,188.87,188.98,7355.0,188.88,189.18,188.87,188.98,7355.0
2021-11-09 12:20:00,189.05,189.08,188.23,188.23,3905.0,189.05,189.08,188.23,188.23,3905.0
2021-11-09 12:30:00,188.31,188.32,187.93,188.03,2886.0,188.31,188.32,187.93,188.03,2886.0
2021-11-09 12:40:00,188.09,188.09,187.46,187.46,3110.0,188.09,188.09,187.46,187.46,3110.0
2021-11-09 12:50:00,187.59,187.79,187.43,187.66,4572.0,187.59,187.79,187.43,187.66,4572.0
2021-11-09 13:00:00,187.67,188.17,187.62,188.17,5181.0,187.67,188.17,187.62,188.17,5181.0
2021-11-09 13:10:00,188.07,188.07,187.59,187.59,8719.0,188.07,188.07,187.59,187.59,8719.0
2021-11-09 13:20:00,187.58,187.59,187.0,187.0,1743.0,187.58,187.59,187.0,187.0,1743.0
2021-11-09 13:30:00,187.09,187.19,186.18,186.23,11427.0,187.09,187.19,186.18,186.23,11427.0
2021-11-09 13:40:00,186.22,186.33,185.92,186.2,21168.0,186.22,186.33,185.92,186.2,21168.0
2021-11-09 13:50:00,186.33,186.61,186.26,186.61,3841.0,186.33,186.61,186.26,186.61,3841.0
2021-11-09 14:00:00,186.59,186.68,186.41,186.45,8645.0,186.59,186.68,186.41,186.45,8645.0
2021-11-09 14:10:00,186.6,186.77,186.56,186.64,2021.0,186.6,186.77,186.56,186.64,2021.0
2021-11-09 14:20:00,186.61,186.87,186.61,186.85,4067.0,186.61,186.87,186.61,186.85,4067.0
2021-11-09 14:30:00,186.83,186.93,186.7,186.8,2518.0,186.83,186.93,186.7,186.8,2518.0
2021-11-09 14:40:00,186.77,186.77,186.51,186.76,3036.0,186.77,186.77,186.51,186.76,3036.0
2021-11-09 14:50:00,186.61,186.8,186.48,186.63,5146.0,186.61,186.8,186.48,186.63,5146.0
2021-11-09 15:00:00,186.58,186.74,186.4,186.63,9100.0,186.58,186.74,186.4,186.63,9100.0
2021-11-09 15:10:00,186.54,186.98,186.48,186.83,7172.0,186.54,186.98,186.48,186.83,7172.0
2021-11-09 15:20:00,186.84,187.08,186.84,186.95,4850.0,186.84,187.08,186.84,186.95,4850.0
2021-11-09 15:30:00,186.99,187.0,186.68,186.96,9416.0,186.99,187.0,186.68,186.96,9416.0
2021-11-09 15:40:00,186.96,187.25,186.91,187.16,8571.0,186.96,187.25,186.91,187.16,8571.0
2021-11-09 15:50:00,186.84,187.0,186.39,186.91,48798.0,186.84,187.0,186.39,186.91,48798.0
2021-11-10 09:30:00,186.29,186.29,183.87,184.23,24971.0,186.29,186.29,183.87,184.23,24971.0
2021-11-10 09:40:00,184.12,185.47,184.12,184.38,13020.0,184.12,185.47,184.12,184.38,13020.0
2021-11-10 09:50:00,184.41,185.27,184.21,184.79,17541.0,184.41,185.27,184.21,184.79,17541.0
2021-11-10 10:00:00,184.89,185.44,184.8,185.16,17108.0,184.89,185.44,184.8,185.16,17108.0
2021-11-10 10:10:00,185.03,185.3,184.33,184.33,23822.0,185.03,185.3,184.33,184.33,23822.0
2021-11-10 10:20:00,184.38,184.67,183.67,183.67,12153.0,184.38,184.67,183.67,183.67,12153.0
2021-11-10 10:30:00,183.49,183.75,183.04,183.51,12349.0,183.49,183.75,183.04,183.51,12349.0
2021-11-10 10:40:00,183.45,183.45,182.54,182.58,10282.0,183.45,183.45,182.54,182.58,10282.0
2021-11-10 10:50:00,182.59,182.77,182.17,182.57,14812.0,182.59,182.77,182.17,182.57,14812.0
2021-11-10 11:00:00,182.72,182.74,181.85,181.95,13228.0,182.72,182.74,181.85,181.95,13228.0
2021-11-10 11:10:00,181.88,182.54,181.88,182.28,8688.0,181.88,182.54,181.88,182.28,8688.0
2021-11-10 11:20:00,182.23,182.85,182.05,182.75,10821.0,182.23,182.85,182.05,182.75,10821.0
2021-11-10 11:30:00,182.74,182.75,182.08,182.09,4664.0,182.74,182.75,182.08,182.09,4664.0
2021-11-10 11:40:00,182.06,182.22,181.85,181.87,8512.0,182.06,182.22,181.85,181.87,8512.0
2021-11-10 11:50:00,181.8,182.1,181.58,182.0,9674.0,181.8,182.1,181.58,182.0,9674.0
2021-11-10 12:00:00,182.09,182.09,181.42,181.44,5270.0,182.09,182.09,181.42,181.44,5270.0
2021-11-10 12:10:00,181.39,182.2,181.07,182.1,12701.0,181.39,182.2,181.07,182.1,12701.0
2021-11-10 12:20:00,182.09,182.51,181.59,182.02,6005.0,182.09,182.51,181.59,182.02,6005.0
2021-11-10 12:30:00,182.01,182.5,182.01,182.25,10586.0,182.01,182.5,182.01,182.25,10586.0
2021-11-10 12:40:00,182.36,182.51,181.91,182.4,8984.0,182.36,182.51,181.91,182.4,8984.0
2021-11-10 12:50:00,182.37,182.7,182.36,182.5,5715.0,182.37,182.7,182.36,182.5,5715.0
2021-11-10 13:00:00,182.5,182.54,181.92,182.06,8899.0,182.5,182.54,181.92,182.06,8899.0
2021-11-10 13:10:00,182.09,182.51,181.79,182.39,34512.0,182.09,182.51,181.79,182.39,34512.0
2021-11-10 13:20:00,182.34,182.34,181.84,181.84,3441.0,182.34,182.34,181.84,181.84,3441.0
2021-11-10 13:30:00,181.83,182.32,181.74,181.94,6799.0,181.83,182.32,181.74,181.94,6799.0
2021-11-10 13:40:00,182.0,182.16,181.67,182.1,13425.0,182.0,182.16,181.67,182.1,13425.0
2021-11-10 13:50:00,182.19,182.19,181.74,181.75,8090.0,182.19,182.19,181.74,181.75,8090.0
2021-11-10 14:00:00,181.84,182.27,181.63,182.26,8538.0,181.84,182.27,181.63,182.26,8538.0
2021-11-10 14:10:00,182.32,182.32,181.84,182.17,6409.0,182.32,182.32,181.84,182.17,6409.0
2021-11-10 14:20:00,181.87,182.06,181.62,181.84,8628.0,181.87,182.06,181.62,181.84,8628.0
2021-11-10 14:30:00,181.73,182.26,181.69,182.26,13663.0,181.73,182.26,181.69,182.26,13663.0
2021-11-10 14:40:00,182.36,182.4,182.02,182.32,18852.0,182.36,182.4,182.02,182.32,18852.0
2021-11-10 14:50:00,182.34,182.5,182.12,182.33,8652.0,182.34,182.5,182.12,182.33,8652.0
2021-11-10 15:00:00,182.38,182.66,182.31,182.64,7836.0,182.38,182.66,182.31,182.64,7836.0
2021-11-10 15:10:00,182.62,183.03,182.62,183.02,10308.0,182.62,183.03,182.62,183.02,10308.0
2021-11-10 15:20:00,183.0,183.16,182.43,182.43,7968.0,183.0,183.16,182.43,182.43,7968.0
2021-11-10 15:30:00,182.44,182.99,182.0,182.49,41637.0,182.44,182.99,182.0,182.49,41637.0
2021-11-10 15:40:00,182.52,182.72,182.31,182.62,13822.0,182.52,182.72,182.31,182.62,13822.0
2021-11-10 15:50:00,182.62,183.13,182.62,182.83,53562.0,182.62,183.13,182.62,182.83,53562.0
2021-11-11 09:30:00,183.19,185.22,183.0,184.24,16153.0,183.19,185.22,183.0,184.24,16153.0
2021-11-11 09:40:00,184.39,184.5,183.04,183.28,8492.0,184.39,184.5,183.04,183.28,8492.0
2021-11-11 09:50:00,183.23,184.36,183.23,183.67,4137.0,183.23,184.36,183.23,183.67,4137.0
2021-11-11 10:00:00,183.57,183.91,183.29,183.34,21492.0,183.57,183.91,183.29,183.34,21492.0
2021-11-11 10:10:00,183.34,183.56,183.0,183.1,12209.0,183.34,183.56,183.0,183.1,12209.0
2021-11-11 10:20:00,182.93,183.06,182.87,182.87,4600.0,182.93,183.06,182.87,182.87,4600.0
2021-11-11 10:30:00,182.83,183.22,182.78,183.12,15007.0,182.83,183.22,182.78,183.12,15007.0
2021-11-11 10:40:00,183.06,183.18,182.58,183.0,14086.0,183.06,183.18,182.58,183.0,14086.0
2021-11-11 10:50:00,183.06,183.58,183.03,183.33,11741.0,183.06,183.58,183.03,183.33,11741.0
2021-11-11 11:00:00,183.31,183.5,183.28,183.45,8458.0,183.31,183.5,183.28,183.45,8458.0
2021-11-11 11:10:00,183.55,183.55,182.81,183.03,9101.0,183.55,183.55,182.81,183.03,9101.0
2021-11-11 11:20:00,183.0,183.08,182.72,182.9,2844.0,183.0,183.08,182.72,182.9,2844.0
2021-11-11 11:30:00,182.79,183.02,182.79,183.0,1701.0,182.79,183.02,182.79,183.0,1701.0
2021-11-11 11:40:00,182.93,183.34,182.69,183.12,5155.0,182.93,183.34,182.69,183.12,5155.0
2021-11-11 11:50:00,183.13,183.32,182.94,183.12,16596.0,183.13,183.32,182.94,183.12,16596.0
2021-11-11 12:00:00,183.08,183.18,182.86,183.17,5607.0,183.08,183.18,182.86,183.17,5607.0
2021-11-11 12:10:00,183.19,183.35,183.04,183.17,7802.0,183.19,183.35,183.04,183.17,7802.0
2021-11-11 12:20:00,183.17,183.65,183.06,183.51,5571.0,183.17,183.65,183.06,183.51,5571.0
2021-11-11 12:30:00,183.6,184.17,183.6,184.0,5223.0,183.6,184.17,183.6,184.0,5223.0
2021-11-11 12:40:00,184.07,184.13,183.93,184.13,5027.0,184.07,184.13,183.93,184.13,5027.0
2021-11-11 12:50:00,184.21,184.86,184.2,184.86,3000.0,184.21,184.86,184.2,184.86,3000.0
2021-11-11 13:00:00,184.76,184.99,184.41,184.77,6908.0,184.76,184.99,184.41,184.77,6908.0
2021-11-11 13:10:00,184.79,185.12,184.69,184.91,10238.0,184.79,185.12,184.69,184.91,10238.0
2021-11-11 13:20:00,184.86,184.96,184.8,184.95,4169.0,184.86,184.96,184.8,184.95,4169.0
2021-11-11 13:30:00,185.0,185.14,184.85,185.1,10589.0,185.0,185.14,184.85,185.1,10589.0
2021-11-11 13:40:00,185.12,185.38,184.89,184.9,8304.0,185.12,185.38,184.89,184.9,8304.0
2021-11-11 13:50:00,184.97,185.02,184.8,184.8,8655.0,184.97,185.02,184.8,184.8,8655.0
2021-11-11 14:00:00,184.93,185.17,184.93,185.14,6834.0,184.93,185.17,184.93,185.14,6834.0
2021-11-11 14:10:00,185.2,185.33,185.18,185.33,2161.0,185.2,185.33,185.18,185.33,2161.0
2021-11-11 14:20:00,185.45,185.74,185.4,185.59,5028.0,185.45,185.74,185.4,185.59,5028.0
2021-11-11 14:30:00,185.54,186.44,185.5,186.04,30716.0,185.54,186.44,185.5,186.04,30716.0
2021-11-11 14:40:00,186.07,186.07,185.48,185.83,14754.0,186.07,186.07,185.48,185.83,14754.0
2021-11-11 14:50:00,185.77,185.98,185.76,185.92,4410.0,185.77,185.98,185.76,185.92,4410.0
2021-11-11 15:00:00,185.97,186.21,185.91,186.16,4062.0,185.97,186.21,185.91,186.16,4062.0
2021-11-11 15:10:00,186.11,186.33,185.79,185.79,8497.0,186.11,186.33,185.79,185.79,8497.0
2021-11-11 15:20:00,185.81,185.85,185.43,185.85,10544.0,185.81,185.85,185.43,185.85,10544.0
2021-11-11 15:30:00,185.84,185.84,185.43,185.48,17487.0,185.84,185.84,185.43,185.48,17487.0
2021-11-11 15:40:00,185.52,185.65,185.36,185.59,18680.0,185.52,185.65,185.36,185.59,18680.0
2021-11-11 15:50:00,185.52,185.89,185.52,185.76,40889.0,185.52,185.89,185.52,185.76,40889.0
2021-11-12 09:30:00,185.63,185.75,183.45,183.86,40917.0,185.63,185.75,183.45,183.86,40917.0
2021-11-12 09:40:00,183.88,184.93,183.81,184.93,9605.0,183.88,184.93,183.81,184.93,9605.0
2021-11-12 09:50:00,184.95,186.27,184.95,185.75,17559.0,184.95,186.27,184.95,185.75,17559.0
2021-11-12 10:00:00,185.66,186.34,185.6,185.9,34672.0,185.66,186.34,185.6,185.9,34672.0
2021-11-12 10:10:00,185.93,186.31,185.46,185.77,21387.0,185.93,186.31,185.46,185.77,21387.0
2021-11-12 10:20:00,185.72,186.08,185.34,185.67,30507.0,185.72,186.08,185.34,185.67,30507.0
2021-11-12 10:30:00,185.67,186.42,185.66,185.84,31983.0,185.67,186.42,185.66,185.84,31983.0
2021-11-12 10:40:00,185.93,186.85,185.84,186.84,58641.0,185.93,186.85,185.84,186.84,58641.0
2021-11-12 10:50:00,186.84,186.86,186.45,186.85,62709.0,186.84,186.86,186.45,186.85,62709.0
2021-11-12 11:00:00,186.86,187.18,186.86,186.94,6019.0,186.86,187.18,186.86,186.94,6019.0
2021-11-12 11:10:00,186.94,187.71,186.86,187.65,23196.0,186.94,187.71,186.86,187.65,23196.0
2021-11-12 11:20:00,187.72,187.72,187.43,187.5,5013.0,187.72,187.72,187.43,187.5,5013.0
2021-11-12 11:30:00,187.49,188.18,187.47,188.06,8511.0,187.49,188.18,187.47,188.06,8511.0
2021-11-12 11:40:00,187.97,188.38,187.88,188.29,14239.0,187.97,188.38,187.88,188.29,14239.0
2021-11-12 11:50:00,188.3,188.9,188.3,188.9,7509.0,188.3,188.9,188.3,188.9,7509.0
2021-11-12 12:00:00,188.88,188.92,188.33,188.43,10684.0,188.88,188.92,188.33,188.43,10684.0
2021-11-12 12:10:00,188.51,189.0,188.51,188.86,7396.0,188.51,189.0,188.51,188.86,7396.0
2021-11-12 12:20:00,188.96,188.96,188.51,188.65,10000.0,188.96,188.96,188.51,188.65,10000.0
2021-11-12 12:30:00,188.64,189.0,188.58,188.66,10809.0,188.64,189.0,188.58,188.66,10809.0
2021-11-12 12:40:00,188.66,188.69,188.42,188.61,5431.0,188.66,188.69,188.42,188.61,5431.0
2021-11-12 12:50:00,188.67,188.68,188.55,188.62,3431.0,188.67,188.68,188.55,188.62,3431.0
2021-11-12 13:00:00,188.69,188.9,188.55,188.73,11653.0,188.69,188.9,188.55,188.73,11653.0
2021-11-12 13:10:00,188.69,188.76,188.54,188.62,4600.0,188.69,188.76,188.54,188.62,4600.0
2021-11-12 13:20:00,188.7,189.35,188.68,189.23,14596.0,188.7,189.35,188.68,189.23,14596.0
2021-11-12 13:30:00,189.19,189.51,189.19,189.22,12102.0,189.19,189.51,189.19,189.22,12102.0
2021-11-12 13:40:00,189.16,189.21,189.07,189.21,7176.0,189.16,189.21,189.07,189.21,7176.0
2021-11-12 13:50:00,189.2,189.45,189.15,189.33,8683.0,189.2,189.45,189.15,189.33,8683.0
2021-11-12 14:00:00,189.29,189.32,189.01,189.01,10560.0,189.29,189.32,189.01,189.01,10560.0
2021-11-12 14:10:00,189.01,189.02,188.44,188.54,18907.0,189.01,189.02,188.44,188.54,18907.0
2021-11-12 14:20:00,188.54,188.63,188.23,188.42,11677.0,188.54,188.63,188.23,188.42,11677.0
2021-11-12 14:30:00,188.42,188.42,188.17,188.24,14174.0,188.42,188.42,188.17,188.24,14174.0
2021-11-12 14:40:00,188.19,188.23,187.78,188.1,12756.0,188.19,188.23,187.78,188.1,12756.0
2021-11-12 14:50:00,188.08,188.14,188.02,188.08,5126.0,188.08,188.14,188.02,188.08,5126.0
2021-11-12 15:00:00,188.02,188.21,188.01,188.08,9205.0,188.02,188.21,188.01,188.08,9205.0
2021-11-12 15:10:00,188.03,188.21,187.95,188.17,9424.0,188.03,188.21,187.95,188.17,9424.0
2021-11-12 15:20:00,188.19,188.21,187.89,187.89,13418.0,188.19,188.21,187.89,187.89,13418.0
2021-11-12 15:30:00,187.95,188.51,187.92,188.44,20068.0,187.95,188.51,187.92,188.44,20068.0
2021-11-12 15:40:00,188.44,188.52,187.89,187.93,26087.0,188.44,188.52,187.89,187.93,26087.0
2021-11-12 15:50:00,187.97,188.0,187.62,187.9,50805.0,187.97,188.0,187.62,187.9,50805.0
2021-11-15 09:30:00,185.19,185.22,176.0,176.24,156837.0,185.19,185.22,176.0,176.24,156837.0
2021-11-15 09:40:00,176.24,177.9,174.82,175.44,149355.0,176.24,177.9,174.82,175.44,149355.0
2021-11-15 09:50:00,175.59,176.74,175.41,175.9,62351.0,175.59,176.74,175.41,175.9,62351.0
2021-11-15 10:00:00,176.1,176.7,175.05,175.76,61514.0,176.1,176.7,175.05,175.76,61514.0
2021-11-15 10:10:00,175.97,177.85,175.69,177.55,60754.0,175.97,177.85,175.69,177.55,60754.0
2021-11-15 10:20:00,177.55,178.18,177.45,178.13,21621.0,177.55,178.18,177.45,178.13,21621.0
2021-11-15 10:30:00,178.08,178.08,177.38,177.47,15196.0,178.08,178.08,177.38,177.47,15196.0
2021-11-15 10:40:00,177.43,178.74,177.42,177.58,23746.0,177.43,178.74,177.42,177.58,23746.0
2021-11-15 10:50:00,177.61,177.73,177.01,177.37,51596.0,177.61,177.73,177.01,177.37,51596.0
2021-11-15 11:00:00,177.29,177.37,176.65,176.85,22645.0,177.29,177.37,176.65,176.85,22645.0
2021-11-15 11:10:00,176.77,177.11,176.64,177.0,20933.0,176.77,177.11,176.64,177.0,20933.0
2021-11-15 11:20:00,176.94,177.57,176.9,177.13,23182.0,176.94,177.57,176.9,177.13,23182.0
2021-11-15 11:30:00,177.12,177.87,177.12,177.24,26073.0,177.12,177.87,177.12,177.24,26073.0
2021-11-15 11:40:00,177.36,177.7,176.9,177.23,10578.0,177.36,177.7,176.9,177.23,10578.0
2021-11-15 11:50:00,177.25,177.89,177.04,177.84,17291.0,177.25,177.89,177.04,177.84,17291.0
2021-11-15 12:00:00,177.89,178.56,177.85,178.31,21530.0,177.89,178.56,177.85,178.31,21530.0
2021-11-15 12:10:00,178.31,178.95,178.16,178.27,15936.0,178.31,178.95,178.16,178.27,15936.0
2021-11-15 12:20:00,178.22,178.74,178.1,178.71,19711.0,178.22,178.74,178.1,178.71,19711.0
2021-11-15 12:30:00,178.72,179.31,178.72,179.29,14496.0,178.72,179.31,178.72,179.29,14496.0
2021-11-15 12:40:00,179.25,179.57,179.03,179.42,14538.0,179.25,179.57,179.03,179.42,14538.0
2021-11-15 12:50:00,179.34,179.79,179.34,179.72,13240.0,179.34,179.79,179.34,179.72,13240.0
2021-11-15 13:00:00,179.75,179.75,179.04,179.29,19517.0,179.75,179.75,179.04,179.29,19517.0
2021-11-15 13:10:00,179.23,179.31,178.94,179.09,10730.0,179.23,179.31,178.94,179.09,10730.0
2021-11-15 13:20:00,179.06,179.44,179.06,179.44,11912.0,179.06,179.44,179.06,179.44,11912.0
2021-11-15 13:30:00,179.44,179.44,178.6,178.74,10667.0,179.44,179.44,178.6,178.74,10667.0
2021-11-15 13:40:00,178.74,178.82,178.38,178.64,11197.0,178.74,178.82,178.38,178.64,11197.0
2021-11-15 13:50:00,178.67,178.76,178.35,178.35,11919.0,178.67,178.76,178.35,178.35,11919.0
2021-11-15 14:00:00,178.4,178.43,177.1,177.4,34029.0,178.4,178.43,177.1,177.4,34029.0
2021-11-15 14:10:00,177.4,177.43,176.88,176.99,22240.0,177.4,177.43,176.88,176.99,22240.0
2021-11-15 14:20:00,177.0,177.26,176.91,177.21,13609.0,177.0,177.26,176.91,177.21,13609.0
2021-11-15 14:30:00,177.26,177.26,176.79,176.83,16136.0,177.26,177.26,176.79,176.83,16136.0
2021-11-15 14:40:00,176.8,177.6,176.8,177.56,14135.0,176.8,177.6,176.8,177.56,14135.0
2021-11-15 14:50:00,177.6,177.81,177.42,177.54,12661.0,177.6,177.81,177.42,177.54,12661.0
2021-11-15 15:00:00,177.55,178.03,177.45,177.86,17169.0,177.55,178.03,177.45,177.86,17169.0
2021-11-15 15:10:00,177.85,178.12,177.77,178.12,10503.0,177.85,178.12,177.77,178.12,10503.0
2021-11-15 15:20:00,178.11,178.31,177.85,178.09,22208.0,178.11,178.31,177.85,178.09,22208.0
2021-11-15 15:30:00,178.1,178.46,178.07,178.46,28117.0,178.1,178.46,178.07,178.46,28117.0
2021-11-15 15:40:00,178.46,178.49,178.19,178.25,35283.0,178.46,178.49,178.19,178.25,35283.0
2021-11-15 15:50:00,178.27,178.38,177.39,177.61,147218.0,178.27,178.38,177.39,177.61,147218.0
2021-11-16 09:30:00,177.81,179.81,177.68,179.61,49406.0,177.81,179.81,177.68,179.61,49406.0
2021-11-16 09:40:00,179.62,179.78,178.75,179.0,27786.0,179.62,179.78,178.75,179.0,27786.0
2021-11-16 09:50:00,178.99,180.42,178.45,180.09,89868.0,178.99,180.42,178.45,180.09,89868.0
2021-11-16 10:00:00,180.24,181.09,180.24,180.91,39196.0,180.24,181.09,180.24,180.91,39196.0
2021-11-16 10:10:00,180.93,181.45,180.65,181.34,23001.0,180.93,181.45,180.65,181.34,23001.0
2021-11-16 10:20:00,181.28,181.4,179.74,179.99,27988.0,181.28,181.4,179.74,179.99,27988.0
2021-11-16 10:30:00,180.0,180.1,179.15,179.41,19046.0,180.0,180.1,179.15,179.41,19046.0
2021-11-16 10:40:00,179.36,179.62,179.1,179.21,12670.0,179.36,179.62,179.1,179.21,12670.0
2021-11-16 10:50:00,179.23,180.0,179.07,179.82,8295.0,179.23,180.0,179.07,179.82,8295.0
2021-11-16 11:00:00,179.73,179.77,178.31,178.68,14567.0,179.73,179.77,178.31,178.68,14567.0
2021-11-16 11:10:00,178.8,179.2,177.67,178.65,34527.0,178.8,179.2,177.67,178.65,34527.0
2021-11-16 11:20:00,178.48,179.07,177.76,178.96,11898.0,178.48,179.07,177.76,178.96,11898.0
2021-11-16 11:30:00,178.97,179.18,178.02,178.21,22078.0,178.97,179.18,178.02,178.21,22078.0
2021-11-16 11:40:00,178.11,178.78,177.6,178.4,15915.0,178.11,178.78,177.6,178.4,15915.0
2021-11-16 11:50:00,178.58,178.98,178.23,178.23,13469.0,178.58,178.98,178.23,178.23,13469.0
2021-11-16 12:00:00,178.41,179.13,178.41,179.08,3010.0,178.41,179.13,178.41,179.08,3010.0
2021-11-16 12:10:00,179.12,179.13,178.3,178.71,22378.0,179.12,179.13,178.3,178.71,22378.0
2021-11-16 12:20:00,178.7,178.93,178.37,178.68,12176.0,178.7,178.93,178.37,178.68,12176.0
2021-11-16 12:30:00,178.69,179.57,178.68,179.23,7115.0,178.69,179.57,178.68,179.23,7115.0
2021-11-16 12:40:00,179.31,179.82,179.19,179.27,9151.0,179.31,179.82,179.19,179.27,9151.0
2021-11-16 12:50:00,179.25,179.3,178.73,179.27,6715.0,179.25,179.3,178.73,179.27,6715.0
2021-11-16 13:00:00,179.32,179.39,179.01,179.12,123142.0,179.32,179.39,179.01,179.12,123142.0
2021-11-16 13:10:00,179.14,179.29,178.53,178.93,6783.0,179.14,179.29,178.53,178.93,6783.0
2021-11-16 13:20:00,179.0,179.37,178.91,179.37,11688.0,179.0,179.37,178.91,179.37,11688.0
2021-11-16 13:30:00,179.43,179.43,179.22,179.4,4222.0,179.43,179.43,179.22,179.4,4222.0
2021-11-16 13:40:00,179.43,179.71,179.39,179.71,5676.0,179.43,179.71,179.39,179.71,5676.0
2021-11-16 13:50:00,179.62,179.88,179.49,179.57,23882.0,179.62,179.88,179.49,179.57,23882.0
2021-11-16 14:00:00,179.57,179.96,179.55,179.89,17315.0,179.57,179.96,179.55,179.89,17315.0
2021-11-16 14:10:00,179.98,180.08,179.63,179.77,11717.0,179.98,180.08,179.63,179.77,11717.0
2021-11-16 14:20:00,179.75,179.89,179.73,179.88,2693.0,179.75,179.89,179.73,179.88,2693.0
2021-11-16 14:30:00,179.79,179.79,179.37,179.47,5324.0,179.79,179.79,179.37,179.47,5324.0
2021-11-16 14:40:00,179.49,179.63,179.16,179.35,6525.0,179.49,179.63,179.16,179.35,6525.0
2021-11-16 14:50:00,179.4,179.4,179.05,179.17,5985.0,179.4,179.4,179.05,179.17,5985.0
2021-11-16 15:00:00,179.25,179.56,179.12,179.56,8623.0,179.25,179.56,179.12,179.56,8623.0
2021-11-16 15:10:00,179.49,179.59,179.36,179.54,7653.0,179.49,179.59,179.36,179.54,7653.0
2021-11-16 15:20:00,179.61,179.92,179.56,179.67,7773.0,179.61,179.92,179.56,179.67,7773.0
2021-11-16 15:30:00,179.71,179.98,179.57,179.59,10569.0,179.71,179.98,179.57,179.59,10569.0
2021-11-16 15:40:00,179.59,179.86,179.59,179.64,17689.0,179.59,179.86,179.59,179.64,17689.0
2021-11-16 15:50:00,179.57,179.69,179.31,179.67,98342.0,179.57,179.69,179.31,179.67,98342.0
2021-11-17 09:30:00,179.15,179.33,177.81,178.9,36271.0,179.15,179.33,177.81,178.9,36271.0
2021-11-17 09:40:00,178.61,179.42,178.59,179.22,47983.0,178.61,179.42,178.59,179.22,47983.0
2021-11-17 09:50:00,179.24,179.78,178.57,178.78,17026.0,179.24,179.78,178.57,178.78,17026.0
2021-11-17 10:00:00,178.95,180.2,178.8,179.84,81100.0,178.95,180.2,178.8,179.84,81100.0
2021-11-17 10:10:00,179.93,180.52,179.71,179.88,19058.0,179.93,180.52,179.71,179.88,19058.0
2021-11-17 10:20:00,179.89,179.89,178.91,179.25,13976.0,179.89,179.89,178.91,179.25,13976.0
2021-11-17 10:30:00,179.19,179.3,178.78,178.85,15299.0,179.19,179.3,178.78,178.85,15299.0
2021-11-17 10:40:00,178.79,179.0,177.69,178.44,99848.0,178.79,179.0,177.69,178.44,99848.0
2021-11-17 10:50:00,178.44,178.8,178.15,178.32,9524.0,178.44,178.8,178.15,178.32,9524.0
2021-11-17 11:00:00,178.22,178.67,178.07,178.49,7354.0,178.22,178.67,178.07,178.49,7354.0
2021-11-17 11:10:00,178.49,178.72,178.01,178.03,15673.0,178.49,178.72,178.01,178.03,15673.0
2021-11-17 11:20:00,178.0,178.58,177.7,178.58,39680.0,178.0,178.58,177.7,178.58,39680.0
2021-11-17 11:30:00,178.59,178.62,178.04,178.24,13318.0,178.59,178.62,178.04,178.24,13318.0
2021-11-17 11:40:00,178.27,178.32,177.94,178.01,23447.0,178.27,178.32,177.94,178.01,23447.0
2021-11-17 11:50:00,177.94,178.24,177.92,178.08,15070.0,177.94,178.24,177.92,178.08,15070.0
2021-11-17 12:00:00,178.14,178.2,177.93,178.12,15417.0,178.14,178.2,177.93,178.12,15417.0
2021-11-17 12:10:00,178.13,178.28,177.92,178.22,11559.0,178.13,178.28,177.92,178.22,11559.0
2021-11-17 12:20:00,178.22,178.69,177.97,177.97,13241.0,178.22,178.69,177.97,177.97,13241.0
2021-11-17 12:30:00,177.95,178.26,177.89,178.16,12325.0,177.95,178.26,177.89,178.16,12325.0
2021-11-17 12:40:00,178.13,178.19,177.87,178.14,8560.0,178.13,178.19,177.87,178.14,8560.0
2021-11-17 12:50:00,178.14,178.33,177.83,178.09,7539.0,178.14,178.33,177.83,178.09,7539.0
2021-11-17 13:00:00,178.19,178.32,178.06,178.18,8513.0,178.19,178.32,178.06,178.18,8513.0
2021-11-17 13:10:00,178.17,178.3,177.99,178.03,10071.0,178.17,178.3,177.99,178.03,10071.0
2021-11-17 13:20:00,177.98,178.2,177.97,178.08,68420.0,177.98,178.2,177.97,178.08,68420.0
2021-11-17 13:30:00,178.02,178.13,177.89,177.89,12518.0,178.02,178.13,177.89,177.89,12518.0
2021-11-17 13:40:00,177.86,177.87,177.49,177.87,15456.0,177.86,177.87,177.49,177.87,15456.0
2021-11-17 13:50:00,177.91,178.01,177.79,177.86,6267.0,177.91,178.01,177.79,177.86,6267.0
2021-11-17 14:00:00,177.83,178.0,177.64,177.71,9599.0,177.83,178.0,177.64,177.71,9599.0
2021-11-17 14:10:00,177.72,177.74,177.25,177.25,10500.0,177.72,177.74,177.25,177.25,10500.0
2021-11-17 14:20:00,177.3,177.44,177.08,177.25,77108.0,177.3,177.44,177.08,177.25,77108.0
2021-11-17 14:30:00,177.17,177.17,176.66,176.73,14821.0,177.17,177.17,176.66,176.73,14821.0
2021-11-17 14:40:00,176.65,176.91,176.65,176.91,15073.0,176.65,176.91,176.65,176.91,15073.0
2021-11-17 14:50:00,176.97,177.07,176.38,176.43,16066.0,176.97,177.07,176.38,176.43,16066.0
2021-11-17 15:00:00,176.52,176.82,176.34,176.38,8829.0,176.52,176.82,176.34,176.38,8829.0
2021-11-17 15:10:00,176.38,176.72,176.34,176.53,9991.0,176.38,176.72,176.34,176.53,9991.0
2021-11-17 15:20:00,176.47,176.6,176.28,176.53,11811.0,176.47,176.6,176.28,176.53,11811.0
2021-11-17 15:30:00,176.52,176.9,176.41,176.9,16730.0,176.52,176.9,176.41,176.9,16730.0
2021-11-17 15:40:00,176.95,177.13,176.72,177.06,87111.0,176.95,177.13,176.72,177.06,87111.0
2021-11-17 15:50:00,177.12,177.53,176.8,177.04,108566.0,177.12,177.53,176.8,177.04,108566.0
2021-11-18 09:30:00,177.18,177.18,175.99,176.2,28717.0,177.18,177.18,175.99,176.2,28717.0
2021-11-18 09:40:00,176.15,176.19,175.63,175.63,31414.0,176.15,176.19,175.63,175.63,31414.0
2021-11-18 09:50:00,175.81,176.14,175.6,175.6,24859.0,175.81,176.14,175.6,175.6,24859.0
2021-11-18 10:00:00,175.61,175.69,174.99,175.35,12514.0,175.61,175.69,174.99,175.35,12514.0
2021-11-18 10:10:00,175.1,175.1,174.55,174.72,4225.0,175.1,175.1,174.55,174.72,4225.0
2021-11-18 10:20:00,174.81,174.82,174.22,174.34,45323.0,174.81,174.82,174.22,174.34,45323.0
2021-11-18 10:30:00,174.18,174.18,173.33,173.33,8066.0,174.18,174.18,173.33,173.33,8066.0
2021-11-18 10:40:00,173.32,173.47,172.89,172.98,120178.0,173.32,173.47,172.89,172.98,120178.0
2021-11-18 10:50:00,172.91,173.03,172.39,172.84,61256.0,172.91,173.03,172.39,172.84,61256.0
2021-11-18 11:00:00,172.78,173.2,172.42,172.43,16434.0,172.78,173.2,172.42,172.43,16434.0
2021-11-18 11:10:00,172.5,172.9,172.37,172.39,11491.0,172.5,172.9,172.37,172.39,11491.0
2021-11-18 11:20:00,172.47,172.69,172.17,172.65,10356.0,172.47,172.69,172.17,172.65,10356.0
2021-11-18 11:30:00,172.66,172.84,172.38,172.44,23681.0,172.66,172.84,172.38,172.44,23681.0
2021-11-18 11:40:00,172.43,173.05,172.34,172.72,103980.0,172.43,173.05,172.34,172.72,103980.0
2021-11-18 11:50:00,172.72,173.33,172.55,172.71,27856.0,172.72,173.33,172.55,172.71,27856.0
2021-11-18 12:00:00,172.8,172.83,172.31,172.72,77838.0,172.8,172.83,172.31,172.72,77838.0
2021-11-18 12:10:00,172.73,172.82,172.5,172.62,30243.0,172.73,172.82,172.5,172.62,30243.0
2021-11-18 12:20:00,172.6,172.79,172.27,172.33,31389.0,172.6,172.79,172.27,172.33,31389.0
2021-11-18 12:30:00,172.33,172.43,171.63,171.84,27016.0,172.33,172.43,171.63,171.84,27016.0
2021-11-18 12:40:00,171.86,171.99,171.47,171.5,5578.0,171.86,171.99,171.47,171.5,5578.0
2021-11-18 12:50:00,171.44,172.23,171.44,172.17,78104.0,171.44,172.23,171.44,172.17,78104.0
2021-11-18 13:00:00,172.24,172.49,172.18,172.49,5763.0,172.24,172.49,172.18,172.49,5763.0
2021-11-18 13:10:00,172.48,173.14,172.48,173.03,10824.0,172.48,173.14,172.48,173.03,10824.0
2021-11-18 13:20:00,172.99,173.23,172.94,173.22,6041.0,172.99,173.23,172.94,173.22,6041.0
2021-11-18 13:30:00,173.15,173.52,173.07,173.3,6237.0,173.15,173.52,173.07,173.3,6237.0
2021-11-18 13:40:00,173.27,173.65,173.25,173.59,5369.0,173.27,173.65,173.25,173.59,5369.0
2021-11-18 13:50:00,173.7,173.79,173.52,173.67,5189.0,173.7,173.79,173.52,173.67,5189.0
2021-11-18 14:00:00,173.68,174.17,173.68,173.87,16924.0,173.68,174.17,173.68,173.87,16924.0
2021-11-18 14:10:00,173.82,173.88,173.65,173.88,5316.0,173.82,173.88,173.65,173.88,5316.0
2021-11-18 14:20:00,173.91,174.08,173.87,173.9,3102.0,173.91,174.08,173.87,173.9,3102.0
2021-11-18 14:30:00,173.87,174.09,173.82,174.04,6244.0,173.87,174.09,173.82,174.04,6244.0
2021-11-18 14:40:00,173.96,174.32,173.94,174.13,5525.0,173.96,174.32,173.94,174.13,5525.0
2021-11-18 14:50:00,174.06,174.19,173.92,174.19,8005.0,174.06,174.19,173.92,174.19,8005.0
2021-11-18 15:00:00,174.25,174.47,174.15,174.41,8937.0,174.25,174.47,174.15,174.41,8937.0
2021-11-18 15:10:00,174.45,174.69,174.22,174.68,15505.0,174.45,174.69,174.22,174.68,15505.0
2021-11-18 15:20:00,174.75,174.84,174.31,174.34,34598.0,174.75,174.84,174.31,174.34,34598.0
2021-11-18 15:30:00,174.28,174.34,173.96,174.03,45711.0,174.28,174.34,173.96,174.03,45711.0
2021-11-18 15:40:00,174.07,174.33,174.03,174.18,101987.0,174.07,174.33,174.03,174.18,101987.0
2021-11-18 15:50:00,174.1,174.21,173.93,174.04,64926.0,174.1,174.21,173.93,174.04,64926.0
2021-11-19 09:30:00,176.05,176.25,174.52,175.07,82243.0,176.05,176.25,174.52,175.07,82243.0
2021-11-19 09:40:00,175.06,176.0,174.86,175.49,26266.0,175.06,176.0,174.86,175.49,26266.0
2021-11-19 09:50:00,175.46,175.46,174.8,174.83,18261.0,175.46,175.46,174.8,174.83,18261.0
2021-11-19 10:00:00,175.02,175.81,174.9,175.69,45496.0,175.02,175.81,174.9,175.69,45496.0
2021-11-19 10:10:00,175.65,175.9,175.16,175.34,49555.0,175.65,175.9,175.16,175.34,49555.0
2021-11-19 10:20:00,175.4,175.6,175.01,175.41,38674.0,175.4,175.6,175.01,175.41,38674.0
2021-11-19 10:30:00,175.4,176.26,175.19,176.26,108664.0,175.4,176.26,175.19,176.26,108664.0
2021-11-19 10:40:00,176.43,177.09,176.12,176.37,20986.0,176.43,177.09,176.12,176.37,20986.0
2021-11-19 10:50:00,176.23,176.72,176.01,176.67,9010.0,176.23,176.72,176.01,176.67,9010.0
2021-11-19 11:00:00,176.52,177.14,176.47,176.79,17606.0,176.52,177.14,176.47,176.79,17606.0
2021-11-19 11:10:00,176.99,177.1,176.79,177.03,5994.0,176.99,177.1,176.79,177.03,5994.0
2021-11-19 11:20:00,176.98,176.99,176.19,176.51,12002.0,176.98,176.99,176.19,176.51,12002.0
2021-11-19 11:30:00,176.59,176.59,176.16,176.29,6116.0,176.59,176.59,176.16,176.29,6116.0
2021-11-19 11:40:00,176.47,176.47,175.72,175.78,6908.0,176.47,176.47,175.72,175.78,6908.0
2021-11-19 11:50:00,175.78,175.78,175.23,175.31,5557.0,175.78,175.78,175.23,175.31,5557.0
2021-11-19 12:00:00,175.19,175.25,174.75,174.88,8135.0,175.19,175.25,174.75,174.88,8135.0
2021-11-19 12:10:00,174.81,174.81,174.37,174.7,3510.0,174.81,174.81,174.37,174.7,3510.0
2021-11-19 12:20:00,174.7,174.7,174.3,174.55,8648.0,174.7,174.7,174.3,174.55,8648.0
2021-11-19 12:30:00,174.64,175.06,174.64,174.72,18940.0,174.64,175.06,174.64,174.72,18940.0
2021-11-19 12:40:00,174.76,174.83,174.47,174.47,5000.0,174.76,174.83,174.47,174.47,5000.0
2021-11-19 12:50:00,174.47,174.89,174.47,174.89,13974.0,174.47,174.89,174.47,174.89,13974.0
2021-11-19 13:00:00,174.81,175.06,174.61,174.91,16842.0,174.81,175.06,174.61,174.91,16842.0
2021-11-19 13:10:00,174.86,174.94,173.81,174.06,13095.0,174.86,174.94,173.81,174.06,13095.0
2021-11-19 13:20:00,174.06,174.14,173.59,173.65,6985.0,174.06,174.14,173.59,173.65,6985.0
2021-11-19 13:30:00,173.6,173.66,172.92,173.18,6181.0,173.6,173.66,172.92,173.18,6181.0
2021-11-19 13:40:00,173.09,173.38,172.95,173.38,3333.0,173.09,173.38,172.95,173.38,3333.0
2021-11-19 13:50:00,173.37,173.55,172.6,172.64,15830.0,173.37,173.55,172.6,172.64,15830.0
2021-11-19 14:00:00,172.64,172.79,172.3,172.74,26351.0,172.64,172.79,172.3,172.74,26351.0
2021-11-19 14:10:00,172.72,172.8,172.18,172.48,22891.0,172.72,172.8,172.18,172.48,22891.0
2021-11-19 14:20:00,172.48,172.53,171.7,171.7,36652.0,172.48,172.53,171.7,171.7,36652.0
2021-11-19 14:30:00,171.7,171.82,171.46,171.59,17842.0,171.7,171.82,171.46,171.59,17842.0
2021-11-19 14:40:00,171.59,171.88,171.21,171.46,19263.0,171.59,171.88,171.21,171.46,19263.0
2021-11-19 14:50:00,171.46,171.47,170.85,170.95,34865.0,171.46,171.47,170.85,170.95,34865.0
2021-11-19 15:00:00,171.04,171.21,170.78,171.1,28610.0,171.04,171.21,170.78,171.1,28610.0
2021-11-19 15:10:00,171.03,171.04,170.58,170.94,22610.0,171.03,171.04,170.58,170.94,22610.0
2021-11-19 15:20:00,170.95,171.18,170.6,171.14,20188.0,170.95,171.18,170.6,171.14,20188.0
2021-11-19 15:30:00,171.05,171.28,170.76,170.94,27907.0,171.05,171.28,170.76,170.94,27907.0
2021-11-19 15:40:00,170.91,171.1,170.64,170.7,43022.0,170.91,171.1,170.64,170.7,43022.0
2021-11-19 15:50:00,170.75,171.0,170.27,170.41,125388.0,170.75,171.0,170.27,170.41,125388.0
2021-11-22 09:30:00,170.26,170.52,168.36,169.31,35122.0,170.26,170.52,168.36,169.31,35122.0
2021-11-22 09:40:00,169.34,170.18,169.14,170.18,6698.0,169.34,170.18,169.14,170.18,6698.0
2021-11-22 09:50:00,170.21,170.21,168.32,169.02,11008.0,170.21,170.21,168.32,169.02,11008.0
2021-11-22 10:00:00,169.06,169.45,168.89,169.09,10720.0,169.06,169.45,168.89,169.09,10720.0
2021-11-22 10:10:00,169.16,169.27,168.15,168.2,21864.0,169.16,169.27,168.15,168.2,21864.0
2021-11-22 10:20:00,168.19,168.19,167.47,167.72,34042.0,168.19,168.19,167.47,167.72,34042.0
2021-11-22 10:30:00,167.82,168.67,167.82,168.35,9009.0,167.82,168.67,167.82,168.35,9009.0
2021-11-22 10:40:00,168.39,168.6,167.37,167.64,26157.0,168.39,168.6,167.37,167.64,26157.0
2021-11-22 10:50:00,167.57,167.85,167.16,167.39,13111.0,167.57,167.85,167.16,167.39,13111.0
2021-11-22 11:00:00,167.33,167.64,167.16,167.35,21863.0,167.33,167.64,167.16,167.35,21863.0
2021-11-22 11:10:00,167.31,167.67,166.79,167.14,14002.0,167.31,167.67,166.79,167.14,14002.0
2021-11-22 11:20:00,167.14,167.29,166.34,166.54,13781.0,167.14,167.29,166.34,166.54,13781.0
2021-11-22 11:30:00,166.52,166.63,165.52,165.75,18213.0,166.52,166.63,165.52,165.75,18213.0
2021-11-22 11:40:00,165.66,166.44,165.54,166.07,16136.0,165.66,166.44,165.54,166.07,16136.0
2021-11-22 11:50:00,166.05,166.05,165.13,165.3,26199.0,166.05,166.05,165.13,165.3,26199.0
2021-11-22 12:00:00,165.28,165.56,164.22,164.5,20435.0,165.28,165.56,164.22,164.5,20435.0
2021-11-22 12:10:00,164.38,165.19,164.29,165.1,14294.0,164.38,165.19,164.29,165.1,14294.0
2021-11-22 12:20:00,165.16,165.61,164.91,165.32,9133.0,165.16,165.61,164.91,165.32,9133.0
2021-11-22 12:30:00,165.39,165.78,164.89,165.6,16466.0,165.39,165.78,164.89,165.6,16466.0
2021-11-22 12:40:00,165.6,166.38,165.58,166.38,21225.0,165.6,166.38,165.58,166.38,21225.0
2021-11-22 12:50:00,166.34,166.73,166.23,166.61,10039.0,166.34,166.73,166.23,166.61,10039.0
2021-11-22 13:00:00,166.55,166.73,166.26,166.58,15449.0,166.55,166.73,166.26,166.58,15449.0
2021-11-22 13:10:00,166.59,166.92,166.45,166.88,13161.0,166.59,166.92,166.45,166.88,13161.0
2021-11-22 13:20:00,167.0,167.06,166.46,166.51,8526.0,167.0,167.06,166.46,166.51,8526.0
2021-11-22 13:30:00,166.57,166.57,165.8,166.02,13583.0,166.57,166.57,165.8,166.02,13583.0
2021-11-22 13:40:00,166.02,166.38,166.02,166.37,8237.0,166.02,166.38,166.02,166.37,8237.0
2021-11-22 13:50:00,166.33,166.51,166.04,166.16,7517.0,166.33,166.51,166.04,166.16,7517.0
2021-11-22 14:00:00,166.18,166.78,166.15,166.63,9180.0,166.18,166.78,166.15,166.63,9180.0
2021-11-22 14:10:00,166.63,166.85,166.63,166.85,6702.0,166.63,166.85,166.63,166.85,6702.0
2021-11-22 14:20:00,166.87,166.94,166.51,166.52,7546.0,166.87,166.94,166.51,166.52,7546.0
2021-11-22 14:30:00,166.52,166.74,166.08,166.13,9222.0,166.52,166.74,166.08,166.13,9222.0
2021-11-22 14:40:00,166.13,166.43,166.1,166.43,12125.0,166.13,166.43,166.1,166.43,12125.0
2021-11-22 14:50:00,166.52,166.64,166.38,166.62,11407.0,166.52,166.64,166.38,166.62,11407.0
2021-11-22 15:00:00,166.63,166.68,166.41,166.56,18464.0,166.63,166.68,166.41,166.56,18464.0
2021-11-22 15:10:00,166.56,166.63,166.23,166.25,19402.0,166.56,166.63,166.23,166.25,19402.0
2021-11-22 15:20:00,166.24,166.28,165.73,165.92,12604.0,166.24,166.28,165.73,165.92,12604.0
2021-11-22 15:30:00,165.93,166.3,165.84,165.84,17809.0,165.93,166.3,165.84,165.84,17809.0
2021-11-22 15:40:00,165.89,165.94,165.49,165.5,29687.0,165.89,165.94,165.49,165.5,29687.0
2021-11-22 15:50:00,165.5,165.61,164.74,164.87,87515.0,165.5,165.61,164.74,164.87,87515.0
2021-11-23 09:30:00,164.27,164.91,163.22,164.01,56645.0,164.27,164.91,163.22,164.01,56645.0
2021-11-23 09:40:00,164.05,166.16,163.91,165.82,21362.0,164.05,166.16,163.91,165.82,21362.0
2021-11-23 09:50:00,165.85,166.91,165.85,166.49,37864.0,165.85,166.91,165.85,166.49,37864.0
2021-11-23 10:00:00,166.46,166.89,165.23,165.23,26090.0,166.46,166.89,165.23,165.23,26090.0
2021-11-23 10:10:00,165.28,165.66,164.88,165.43,16618.0,165.28,165.66,164.88,165.43,16618.0
2021-11-23 10:20:00,165.49,165.68,164.54,164.58,14336.0,165.49,165.68,164.54,164.58,14336.0
2021-11-23 10:30:00,164.43,164.44,163.6,163.71,17102.0,164.43,164.44,163.6,163.71,17102.0
2021-11-23 10:40:00,163.59,164.04,163.31,163.46,15511.0,163.59,164.04,163.31,163.46,15511.0
2021-11-23 10:50:00,163.31,163.31,162.39,162.41,23895.0,163.31,163.31,162.39,162.41,23895.0
2021-11-23 11:00:00,162.42,162.83,162.2,162.77,19924.0,162.42,162.83,162.2,162.77,19924.0
2021-11-23 11:10:00,162.76,163.39,162.76,162.99,15223.0,162.76,163.39,162.76,162.99,15223.0
2021-11-23 11:20:00,162.89,163.52,162.73,163.28,10197.0,162.89,163.52,162.73,163.28,10197.0
2021-11-23 11:30:00,163.23,163.83,163.04,163.17,9295.0,163.23,163.83,163.04,163.17,9295.0
2021-11-23 11:40:00,163.17,163.79,163.13,163.51,9450.0,163.17,163.79,163.13,163.51,9450.0
2021-11-23 11:50:00,163.5,163.5,162.64,162.65,10249.0,163.5,163.5,162.64,162.65,10249.0
2021-11-23 12:00:00,162.64,163.09,162.51,162.95,8906.0,162.64,163.09,162.51,162.95,8906.0
2021-11-23 12:10:00,162.89,163.26,162.89,163.19,6653.0,162.89,163.26,162.89,163.19,6653.0
2021-11-23 12:20:00,163.13,163.96,163.08,163.96,7092.0,163.13,163.96,163.08,163.96,7092.0
2021-11-23 12:30:00,163.91,164.65,163.89,164.21,19120.0,163.91,164.65,163.89,164.21,19120.0
2021-11-23 12:40:00,164.28,164.73,164.16,164.68,21062.0,164.28,164.73,164.16,164.68,21062.0
2021-11-23 12:50:00,164.72,164.83,164.4,164.47,11300.0,164.72,164.83,164.4,164.47,11300.0
2021-11-23 13:00:00,164.41,164.57,164.1,164.36,9166.0,164.41,164.57,164.1,164.36,9166.0
2021-11-23 13:10:00,164.3,164.62,164.18,164.4,7931.0,164.3,164.62,164.18,164.4,7931.0
2021-11-23 13:20:00,164.38,164.98,164.3,164.66,10071.0,164.38,164.98,164.3,164.66,10071.0
2021-11-23 13:30:00,164.65,164.65,163.76,163.78,8944.0,164.65,164.65,163.76,163.78,8944.0
2021-11-23 13:40:00,163.84,164.23,163.54,164.14,9514.0,163.84,164.23,163.54,164.14,9514.0
2021-11-23 13:50:00,164.18,164.4,164.13,164.24,7606.0,164.18,164.4,164.13,164.24,7606.0
2021-11-23 14:00:00,164.3,164.64,163.94,164.05,8818.0,164.3,164.64,163.94,164.05,8818.0
2021-11-23 14:10:00,164.09,164.14,163.66,163.7,29633.0,164.09,164.14,163.66,163.7,29633.0
2021-11-23 14:20:00,163.65,164.43,163.65,164.19,8098.0,163.65,164.43,163.65,164.19,8098.0
2021-11-23 14:30:00,164.05,164.74,163.95,164.5,16104.0,164.05,164.74,163.95,164.5,16104.0
2021-11-23 14:40:00,164.45,164.92,164.43,164.91,8776.0,164.45,164.92,164.43,164.91,8776.0
2021-11-23 14:50:00,164.91,165.14,164.72,165.14,5525.0,164.91,165.14,164.72,165.14,5525.0
2021-11-23 15:00:00,164.99,165.41,164.89,165.32,5339.0,164.99,165.41,164.89,165.32,5339.0
2021-11-23 15:10:00,165.32,165.42,165.15,165.16,9200.0,165.32,165.42,165.15,165.16,9200.0
2021-11-23 15:20:00,165.17,165.53,165.16,165.42,15100.0,165.17,165.53,165.16,165.42,15100.0
2021-11-23 15:30:00,165.46,165.53,164.93,165.0,22699.0,165.46,165.53,164.93,165.0,22699.0
2021-11-23 15:40:00,165.06,165.06,164.78,164.9,15834.0,165.06,165.06,164.78,164.9,15834.0
2021-11-23 15:50:00,164.91,165.17,164.84,165.17,46186.0,164.91,165.17,164.84,165.17,46186.0
2021-11-24 09:30:00,164.5,164.51,162.69,162.89,20116.0,164.5,164.51,162.69,162.89,20116.0
2021-11-24 09:40:00,162.72,163.61,162.69,163.3,8350.0,162.72,163.61,162.69,163.3,8350.0
2021-11-24 09:50:00,163.4,164.03,163.4,163.84,8070.0,163.4,164.03,163.4,163.84,8070.0
2021-11-24 10:00:00,163.88,163.88,162.96,163.15,13581.0,163.88,163.88,162.96,163.15,13581.0
2021-11-24 10:10:00,163.24,163.48,162.47,163.48,9045.0,163.24,163.48,162.47,163.48,9045.0
2021-11-24 10:20:00,163.4,164.37,163.39,164.36,6614.0,163.4,164.37,163.39,164.36,6614.0
2021-11-24 10:30:00,164.37,165.16,164.29,165.15,20975.0,164.37,165.16,164.29,165.15,20975.0
2021-11-24 10:40:00,165.1,165.1,164.32,164.58,18636.0,165.1,165.1,164.32,164.58,18636.0
2021-11-24 10:50:00,164.62,164.89,164.32,164.45,8526.0,164.62,164.89,164.32,164.45,8526.0
2021-11-24 11:00:00,164.19,164.32,163.77,164.17,6852.0,164.19,164.32,163.77,164.17,6852.0
2021-11-24 11:10:00,164.35,164.93,164.23,164.24,7500.0,164.35,164.93,164.23,164.24,7500.0
2021-11-24 11:20:00,164.25,164.3,164.08,164.3,16423.0,164.25,164.3,164.08,164.3,16423.0
2021-11-24 11:30:00,164.3,164.37,163.87,163.9,11516.0,164.3,164.37,163.87,163.9,11516.0
2021-11-24 11:40:00,163.93,164.55,163.84,164.52,14232.0,163.93,164.55,163.84,164.52,14232.0
2021-11-24 11:50:00,164.5,164.6,163.97,164.09,7276.0,164.5,164.6,163.97,164.09,7276.0
2021-11-24 12:00:00,164.17,164.21,163.88,163.92,8353.0,164.17,164.21,163.88,163.92,8353.0
2021-11-24 12:10:00,164.0,164.57,163.94,164.07,9661.0,164.0,164.57,163.94,164.07,9661.0
2021-11-24 12:20:00,164.13,164.13,163.87,163.99,3934.0,164.13,164.13,163.87,163.99,3934.0
2021-11-24 12:30:00,164.03,164.2,163.84,164.2,5409.0,164.03,164.2,163.84,164.2,5409.0
2021-11-24 12:40:00,164.2,164.38,164.16,164.22,4002.0,164.2,164.38,164.16,164.22,4002.0
2021-11-24 12:50:00,164.17,164.32,164.17,164.22,10318.0,164.17,164.32,164.17,164.22,10318.0
2021-11-24 13:00:00,164.21,164.4,164.08,164.39,7193.0,164.21,164.4,164.08,164.39,7193.0
2021-11-24 13:10:00,164.34,164.5,164.18,164.45,6050.0,164.34,164.5,164.18,164.45,6050.0
2021-11-24 13:20:00,164.45,164.5,164.32,164.42,8029.0,164.45,164.5,164.32,164.42,8029.0
2021-11-24 13:30:00,164.41,164.41,164.1,164.25,7901.0,164.41,164.41,164.1,164.25,7901.0
2021-11-24 13:40:00,164.25,164.26,163.86,164.01,6485.0,164.25,164.26,163.86,164.01,6485.0
2021-11-24 13:50:00,164.05,164.08,163.86,163.88,9173.0,164.05,164.08,163.86,163.88,9173.0
2021-11-24 14:00:00,163.82,164.11,163.69,163.73,8571.0,163.82,164.11,163.69,163.73,8571.0
2021-11-24 14:10:00,163.65,163.75,163.07,163.75,19702.0,163.65,163.75,163.07,163.75,19702.0
2021-11-24 14:20:00,163.83,163.83,163.63,163.65,5310.0,163.83,163.83,163.63,163.65,5310.0
2021-11-24 14:30:00,163.68,163.93,163.67,163.74,6138.0,163.68,163.93,163.67,163.74,6138.0
2021-11-24 14:40:00,163.75,164.11,163.65,163.91,9061.0,163.75,164.11,163.65,163.91,9061.0
2021-11-24 14:50:00,163.92,164.1,163.91,164.09,3831.0,163.92,164.1,163.91,164.09,3831.0
2021-11-24 15:00:00,164.09,164.32,163.96,164.32,10431.0,164.09,164.32,163.96,164.32,10431.0
2021-11-24 15:10:00,164.3,164.6,164.23,164.47,8423.0,164.3,164.6,164.23,164.47,8423.0
2021-11-24 15:20:00,164.47,164.61,164.47,164.52,12172.0,164.47,164.61,164.47,164.52,12172.0
2021-11-24 15:30:00,164.53,164.58,164.36,164.51,11968.0,164.53,164.58,164.36,164.51,11968.0
2021-11-24 15:40:00,164.48,164.48,163.94,164.07,20938.0,164.48,164.48,163.94,164.07,20938.0
2021-11-24 15:50:00,164.09,164.58,164.09,164.28,61059.0,164.09,164.58,164.09,164.28,61059.0
2021-11-26 09:30:00,166.59,168.83,166.44,168.5,63264.0,166.59,168.83,166.44,168.5,63264.0
2021-11-26 09:40:00,168.36,168.51,166.29,166.48,65695.0,168.36,168.51,166.29,166.48,65695.0
2021-11-26 09:50:00,166.6,168.63,166.55,168.62,31246.0,166.6,168.63,166.55,168.62,31246.0
2021-11-26 10:00:00,168.43,169.06,168.11,168.55,26746.0,168.43,169.06,168.11,168.55,26746.0
2021-11-26 10:10:00,168.67,169.34,168.33,169.18,28156.0,168.67,169.34,168.33,169.18,28156.0
2021-11-26 10:20:00,169.28,169.92,169.18,169.5,28106.0,169.28,169.92,169.18,169.5,28106.0
2021-11-26 10:30:00,169.3,170.48,169.3,170.28,34217.0,169.3,170.48,169.3,170.28,34217.0
2021-11-26 10:40:00,170.36,170.62,169.78,170.57,21955.0,170.36,170.62,169.78,170.57,21955.0
2021-11-26 10:50:00,170.6,170.83,170.14,170.41,14679.0,170.6,170.83,170.14,170.41,14679.0
2021-11-26 11:00:00,170.39,170.74,170.0,170.3,17137.0,170.39,170.74,170.0,170.3,17137.0
2021-11-26 11:10:00,170.35,170.54,169.61,170.53,18128.0,170.35,170.54,169.61,170.53,18128.0
2021-11-26 11:20:00,170.55,171.3,170.47,171.18,27922.0,170.55,171.3,170.47,171.18,27922.0
2021-11-26 11:30:00,171.22,171.79,170.9,171.77,31315.0,171.22,171.79,170.9,171.77,31315.0
2021-11-26 11:40:00,171.74,171.79,170.55,170.56,24378.0,171.74,171.79,170.55,170.56,24378.0
2021-11-26 11:50:00,170.57,170.73,170.17,170.41,17683.0,170.57,170.73,170.17,170.41,17683.0
2021-11-26 12:00:00,170.41,170.46,169.58,169.8,17430.0,170.41,170.46,169.58,169.8,17430.0
2021-11-26 12:10:00,169.86,170.29,169.31,170.21,25495.0,169.86,170.29,169.31,170.21,25495.0
2021-11-26 12:20:00,170.19,170.77,169.98,170.76,34179.0,170.19,170.77,169.98,170.76,34179.0
2021-11-26 12:30:00,170.78,170.78,169.94,170.35,23641.0,170.78,170.78,169.94,170.35,23641.0
2021-11-26 12:40:00,170.31,170.37,169.67,169.81,41735.0,170.31,170.37,169.67,169.81,41735.0
2021-11-26 12:50:00,169.87,170.28,169.01,169.66,164052.0,169.87,170.28,169.01,169.66,164052.0
2021-11-29 09:30:00,168.72,168.95,164.56,165.96,69788.0,168.72,168.95,164.56,165.96,69788.0
2021-11-29 09:40:00,165.67,166.27,164.9,166.27,22477.0,165.67,166.27,164.9,166.27,22477.0
2021-11-29 09:50:00,166.14,167.38,165.75,166.92,19847.0,166.14,167.38,165.75,166.92,19847.0
2021-11-29 10:00:00,167.1,167.87,166.79,167.82,17112.0,167.1,167.87,166.79,167.82,17112.0
2021-11-29 10:10:00,167.82,169.1,167.74,169.1,19146.0,167.82,169.1,167.74,169.1,19146.0
2021-11-29 10:20:00,169.08,169.73,168.7,169.34,24662.0,169.08,169.73,168.7,169.34,24662.0
2021-11-29 10:30:00,169.28,169.28,167.76,167.76,20270.0,169.28,169.28,167.76,167.76,20270.0
2021-11-29 10:40:00,168.02,168.52,167.78,168.16,10567.0,168.02,168.52,167.78,168.16,10567.0
2021-11-29 10:50:00,168.18,168.69,167.87,168.68,15455.0,168.18,168.69,167.87,168.68,15455.0
2021-11-29 11:00:00,168.59,169.1,168.54,169.1,15441.0,168.59,169.1,168.54,169.1,15441.0
2021-11-29 11:10:00,169.09,169.27,168.76,169.16,10085.0,169.09,169.27,168.76,169.16,10085.0
2021-11-29 11:20:00,169.18,169.32,168.93,168.93,8282.0,169.18,169.32,168.93,168.93,8282.0
2021-11-29 11:30:00,168.98,169.66,168.73,168.88,16662.0,168.98,169.66,168.73,168.88,16662.0
2021-11-29 11:40:00,168.94,168.94,168.48,168.69,7272.0,168.94,168.94,168.48,168.69,7272.0
2021-11-29 11:50:00,168.77,169.32,168.66,169.08,9974.0,168.77,169.32,168.66,169.08,9974.0
2021-11-29 12:00:00,169.13,169.61,169.01,169.48,6897.0,169.13,169.61,169.01,169.48,6897.0
2021-11-29 12:10:00,169.57,169.78,169.4,169.58,6006.0,169.57,169.78,169.4,169.58,6006.0
2021-11-29 12:20:00,169.57,169.85,169.45,169.64,11854.0,169.57,169.85,169.45,169.64,11854.0
2021-11-29 12:30:00,169.73,169.83,169.65,169.65,7556.0,169.73,169.83,169.65,169.65,7556.0
2021-11-29 12:40:00,169.75,169.76,169.42,169.58,8084.0,169.75,169.76,169.42,169.58,8084.0
2021-11-29 12:50:00,169.63,170.03,169.51,169.97,10864.0,169.63,170.03,169.51,169.97,10864.0
2021-11-29 13:00:00,169.94,170.28,169.94,170.1,4792.0,169.94,170.28,169.94,170.1,4792.0
2021-11-29 13:10:00,170.16,170.28,169.88,169.98,19674.0,170.16,170.28,169.88,169.98,19674.0
2021-11-29 13:20:00,170.0,170.27,169.92,170.26,4913.0,170.0,170.27,169.92,170.26,4913.0
2021-11-29 13:30:00,170.2,170.21,169.92,169.97,5414.0,170.2,170.21,169.92,169.97,5414.0
2021-11-29 13:40:00,169.97,170.14,169.88,170.03,4662.0,169.97,170.14,169.88,170.03,4662.0
2021-11-29 13:50:00,170.03,170.48,169.95,170.48,6901.0,170.03,170.48,169.95,170.48,6901.0
2021-11-29 14:00:00,170.4,170.73,170.4,170.55,7900.0,170.4,170.73,170.4,170.55,7900.0
2021-11-29 14:10:00,170.57,170.72,170.4,170.7,6024.0,170.57,170.72,170.4,170.7,6024.0
2021-11-29 14:20:00,170.7,170.75,170.47,170.5,6530.0,170.7,170.75,170.47,170.5,6530.0
2021-11-29 14:30:00,170.52,170.52,170.01,170.17,7689.0,170.52,170.52,170.01,170.17,7689.0
2021-11-29 14:40:00,170.34,170.5,170.27,170.41,5828.0,170.34,170.5,170.27,170.41,5828.0
2021-11-29 14:50:00,170.49,170.62,170.4,170.62,16350.0,170.49,170.62,170.4,170.62,16350.0
2021-11-29 15:00:00,170.67,170.83,170.4,170.83,24545.0,170.67,170.83,170.4,170.83,24545.0
2021-11-29 15:10:00,170.78,171.45,170.78,171.01,32922.0,170.78,171.45,170.78,171.01,32922.0
2021-11-29 15:20:00,170.98,171.09,170.69,170.86,10640.0,170.98,171.09,170.69,170.86,10640.0
2021-11-29 15:30:00,170.83,170.93,170.5,170.62,43527.0,170.83,170.93,170.5,170.62,43527.0
2021-11-29 15:40:00,170.61,170.73,170.37,170.38,17384.0,170.61,170.73,170.37,170.38,17384.0
2021-11-29 15:50:00,170.35,170.35,169.57,169.57,71440.0,170.35,170.35,169.57,169.57,71440.0
2021-11-30 09:30:00,170.15,170.96,169.01,170.76,16123.0,170.15,170.96,169.01,170.76,16123.0
2021-11-30 09:40:00,170.99,171.78,169.64,170.15,18860.0,170.99,171.78,169.64,170.15,18860.0
2021-11-30 09:50:00,170.3,171.07,169.87,170.65,12107.0,170.3,171.07,169.87,170.65,12107.0
2021-11-30 10:00:00,170.65,171.01,170.46,170.66,8734.0,170.65,171.01,170.46,170.66,8734.0
2021-11-30 10:10:00,170.74,170.81,169.75,169.79,8733.0,170.74,170.81,169.75,169.79,8733.0
2021-11-30 10:20:00,169.92,170.41,169.67,170.41,5255.0,169.92,170.41,169.67,170.41,5255.0
2021-11-30 10:30:00,170.54,170.97,169.15,169.32,14983.0,170.54,170.97,169.15,169.32,14983.0
2021-11-30 10:40:00,169.31,169.31,168.35,168.5,13417.0,169.31,169.31,168.35,168.5,13417.0
2021-11-30 10:50:00,168.52,169.08,167.45,167.76,18656.0,168.52,169.08,167.45,167.76,18656.0
2021-11-30 11:00:00,167.5,169.09,167.5,168.06,11471.0,167.5,169.09,167.5,168.06,11471.0
2021-11-30 11:10:00,168.05,168.56,167.96,167.99,5248.0,168.05,168.56,167.96,167.99,5248.0
2021-11-30 11:20:00,167.98,168.33,167.86,167.92,4103.0,167.98,168.33,167.86,167.92,4103.0
2021-11-30 11:30:00,168.03,168.31,167.73,168.0,8676.0,168.03,168.31,167.73,168.0,8676.0
2021-11-30 11:40:00,167.88,167.88,167.18,167.6,7884.0,167.88,167.88,167.18,167.6,7884.0
2021-11-30 11:50:00,167.48,167.78,167.24,167.57,9007.0,167.48,167.78,167.24,167.57,9007.0
2021-11-30 12:00:00,167.65,167.65,166.72,166.72,7197.0,167.65,167.65,166.72,166.72,7197.0
2021-11-30 12:10:00,166.74,167.04,166.48,166.83,8656.0,166.74,167.04,166.48,166.83,8656.0
2021-11-30 12:20:00,166.83,167.26,166.73,167.14,4907.0,166.83,167.26,166.73,167.14,4907.0
2021-11-30 12:30:00,167.17,167.41,166.86,167.41,5756.0,167.17,167.41,166.86,167.41,5756.0
2021-11-30 12:40:00,167.44,167.78,167.25,167.29,5559.0,167.44,167.78,167.25,167.29,5559.0
2021-11-30 12:50:00,167.31,167.48,167.0,167.03,6563.0,167.31,167.48,167.0,167.03,6563.0
2021-11-30 13:00:00,166.97,167.03,166.69,166.77,5056.0,166.97,167.03,166.69,166.77,5056.0
2021-11-30 13:10:00,166.71,167.03,166.65,167.02,8074.0,166.71,167.03,166.65,167.02,8074.0
2021-11-30 13:20:00,166.96,167.16,166.9,167.11,2995.0,166.96,167.16,166.9,167.11,2995.0
2021-11-30 13:30:00,167.16,167.8,167.13,167.74,5967.0,167.16,167.8,167.13,167.74,5967.0
2021-11-30 13:40:00,167.69,168.02,167.44,167.99,7707.0,167.69,168.02,167.44,167.99,7707.0
2021-11-30 13:50:00,167.96,168.34,167.96,168.29,4119.0,167.96,168.34,167.96,168.29,4119.0
2021-11-30 14:00:00,168.36,168.43,167.93,168.2,5203.0,168.36,168.43,167.93,168.2,5203.0
2021-11-30 14:10:00,168.21,168.29,167.98,168.07,3411.0,168.21,168.29,167.98,168.07,3411.0
2021-11-30 14:20:00,168.02,168.02,167.57,167.66,3736.0,168.02,168.02,167.57,167.66,3736.0
2021-11-30 14:30:00,167.62,167.84,167.53,167.65,3800.0,167.62,167.84,167.53,167.65,3800.0
2021-11-30 14:40:00,167.63,167.69,167.34,167.46,4200.0,167.63,167.69,167.34,167.46,4200.0
2021-11-30 14:50:00,167.52,167.52,167.04,167.11,7728.0,167.52,167.52,167.04,167.11,7728.0
2021-11-30 15:00:00,167.09,167.36,166.91,166.91,8291.0,167.09,167.36,166.91,166.91,8291.0
2021-11-30 15:10:00,166.89,167.15,166.75,166.75,10617.0,166.89,167.15,166.75,166.75,10617.0
2021-11-30 15:20:00,166.81,167.0,166.4,166.4,11557.0,166.81,167.0,166.4,166.4,11557.0
2021-11-30 15:30:00,166.42,166.81,166.41,166.47,16111.0,166.42,166.81,166.41,166.47,16111.0
2021-11-30 15:40:00,166.47,166.83,166.43,166.74,19162.0,166.47,166.83,166.43,166.74,19162.0
2021-11-30 15:50:00,166.68,166.71,165.39,165.88,215551.0,166.68,166.71,165.39,165.88,215551.0
2021-12-01 09:30:00,165.8,166.98,164.95,165.48,23788.0,165.8,166.98,164.95,165.48,23788.0
2021-12-01 09:40:00,165.7,166.27,165.55,165.71,11967.0,165.7,166.27,165.55,165.71,11967.0
2021-12-01 09:50:00,165.55,166.69,165.48,166.22,5674.0,165.55,166.69,165.48,166.22,5674.0
2021-12-01 10:00:00,166.25,167.08,166.1,166.98,14392.0,166.25,167.08,166.1,166.98,14392.0
2021-12-01 10:10:00,167.24,167.4,166.46,167.37,5848.0,167.24,167.4,166.46,167.37,5848.0
2021-12-01 10:20:00,167.44,167.6,166.98,166.98,7238.0,167.44,167.6,166.98,166.98,7238.0
2021-12-01 10:30:00,166.99,167.69,166.75,167.25,8316.0,166.99,167.69,166.75,167.25,8316.0
2021-12-01 10:40:00,166.99,167.61,166.91,167.47,9372.0,166.99,167.61,166.91,167.47,9372.0
2021-12-01 10:50:00,167.5,168.43,167.46,167.89,12089.0,167.5,168.43,167.46,167.89,12089.0
2021-12-01 11:00:00,167.79,167.97,167.4,167.4,4692.0,167.79,167.97,167.4,167.4,4692.0
2021-12-01 11:10:00,167.49,167.6,167.03,167.52,4617.0,167.49,167.6,167.03,167.52,4617.0
2021-12-01 11:20:00,167.79,167.89,167.49,167.58,5526.0,167.79,167.89,167.49,167.58,5526.0
2021-12-01 11:30:00,167.51,167.54,167.32,167.39,2640.0,167.51,167.54,167.32,167.39,2640.0
2021-12-01 11:40:00,167.51,167.73,167.06,167.37,8067.0,167.51,167.73,167.06,167.37,8067.0
2021-12-01 11:50:00,167.26,167.26,166.59,166.59,3273.0,167.26,167.26,166.59,166.59,3273.0
2021-12-01 12:00:00,166.55,166.82,166.34,166.46,6144.0,166.55,166.82,166.34,166.46,6144.0
2021-12-01 12:10:00,166.64,166.82,166.57,166.76,2704.0,166.64,166.82,166.57,166.76,2704.0
2021-12-01 12:20:00,166.79,166.85,166.01,166.01,7106.0,166.79,166.85,166.01,166.01,7106.0
2021-12-01 12:30:00,165.92,165.95,165.47,165.6,3499.0,165.92,165.95,165.47,165.6,3499.0
2021-12-01 12:40:00,165.7,165.7,165.0,165.07,2306.0,165.7,165.7,165.0,165.07,2306.0
2021-12-01 12:50:00,165.01,165.01,164.17,164.17,6400.0,165.01,165.01,164.17,164.17,6400.0
2021-12-01 13:00:00,164.43,164.87,164.32,164.67,5078.0,164.43,164.87,164.32,164.67,5078.0
2021-12-01 13:10:00,164.6,164.6,164.03,164.03,3289.0,164.6,164.6,164.03,164.03,3289.0
2021-12-01 13:20:00,164.02,164.66,164.0,164.46,4781.0,164.02,164.66,164.0,164.46,4781.0
2021-12-01 13:30:00,164.52,164.52,164.17,164.43,4467.0,164.52,164.52,164.17,164.43,4467.0
2021-12-01 13:40:00,164.53,164.53,163.33,163.33,5901.0,164.53,164.53,163.33,163.33,5901.0
2021-12-01 13:50:00,163.54,164.41,163.54,164.41,4111.0,163.54,164.41,163.54,164.41,4111.0
2021-12-01 14:00:00,164.08,164.43,163.98,164.37,9035.0,164.08,164.43,163.98,164.37,9035.0
2021-12-01 14:10:00,164.27,164.3,163.46,163.46,4907.0,164.27,164.3,163.46,163.46,4907.0
2021-12-01 14:20:00,163.45,163.99,163.23,163.9,5637.0,163.45,163.99,163.23,163.9,5637.0
2021-12-01 14:30:00,163.91,164.15,163.54,163.71,6110.0,163.91,164.15,163.54,163.71,6110.0
2021-12-01 14:40:00,163.61,163.62,163.11,163.5,9520.0,163.61,163.62,163.11,163.5,9520.0
2021-12-01 14:50:00,163.56,163.56,162.71,162.72,5073.0,163.56,163.56,162.71,162.72,5073.0
2021-12-01 15:00:00,162.75,162.86,161.81,161.85,12131.0,162.75,162.86,161.81,161.85,12131.0
2021-12-01 15:10:00,161.81,161.92,161.07,161.11,11810.0,161.81,161.92,161.07,161.11,11810.0
2021-12-01 15:20:00,161.06,161.14,160.24,160.67,18447.0,161.06,161.14,160.24,160.67,18447.0
2021-12-01 15:30:00,160.53,161.29,160.52,161.2,16726.0,160.53,161.29,160.52,161.2,16726.0
2021-12-01 15:40:00,161.2,161.64,161.06,161.06,17181.0,161.2,161.64,161.06,161.06,17181.0
2021-12-01 15:50:00,160.83,161.0,160.23,160.33,50605.0,160.83,161.0,160.23,160.33,50605.0
2021-12-02 09:30:00,159.54,162.86,159.5,162.58,18780.0,159.54,162.86,159.5,162.58,18780.0
2021-12-02 09:40:00,162.61,163.05,162.34,162.47,14461.0,162.61,163.05,162.34,162.47,14461.0
2021-12-02 09:50:00,162.32,163.35,162.25,162.72,12051.0,162.32,163.35,162.25,162.72,12051.0
2021-12-02 10:00:00,162.43,163.74,162.09,163.22,11603.0,162.43,163.74,162.09,163.22,11603.0
2021-12-02 10:10:00,163.11,163.41,161.85,161.85,6327.0,163.11,163.41,161.85,161.85,6327.0
2021-12-02 10:20:00,161.66,162.55,161.38,162.55,4458.0,161.66,162.55,161.38,162.55,4458.0
2021-12-02 10:30:00,162.72,162.87,161.14,161.17,7224.0,162.72,162.87,161.14,161.17,7224.0
2021-12-02 10:40:00,161.19,161.51,160.75,160.98,14793.0,161.19,161.51,160.75,160.98,14793.0
2021-12-02 10:50:00,161.18,161.86,160.95,161.74,14287.0,161.18,161.86,160.95,161.74,14287.0
2021-12-02 11:00:00,161.99,162.09,161.31,161.81,6720.0,161.99,162.09,161.31,161.81,6720.0
2021-12-02 11:10:00,161.85,161.85,160.86,161.56,17176.0,161.85,161.85,160.86,161.56,17176.0
2021-12-02 11:20:00,161.68,161.88,161.01,161.67,6589.0,161.68,161.88,161.01,161.67,6589.0
2021-12-02 11:30:00,161.73,161.73,160.22,160.76,18407.0,161.73,161.73,160.22,160.76,18407.0
2021-12-02 11:40:00,160.79,161.21,160.44,161.15,13700.0,160.79,161.21,160.44,161.15,13700.0
2021-12-02 11:50:00,161.09,161.32,160.61,160.9,10382.0,161.09,161.32,160.61,160.9,10382.0
2021-12-02 12:00:00,160.89,161.09,160.54,161.0,8369.0,160.89,161.09,160.54,161.0,8369.0
2021-12-02 12:10:00,161.06,161.84,160.93,161.84,32675.0,161.06,161.84,160.93,161.84,32675.0
2021-12-02 12:20:00,161.87,162.09,161.46,162.05,14789.0,161.87,162.09,161.46,162.05,14789.0
2021-12-02 12:30:00,162.04,162.04,161.44,161.55,5255.0,162.04,162.04,161.44,161.55,5255.0
2021-12-02 12:40:00,161.55,162.03,161.46,162.03,4300.0,161.55,162.03,161.46,162.03,4300.0
2021-12-02 12:50:00,161.91,162.4,161.76,162.4,11821.0,161.91,162.4,161.76,162.4,11821.0
2021-12-02 13:00:00,162.2,162.2,161.87,162.08,8734.0,162.2,162.2,161.87,162.08,8734.0
2021-12-02 13:10:00,162.04,162.09,161.61,161.63,4811.0,162.04,162.09,161.61,161.63,4811.0
2021-12-02 13:20:00,161.54,161.62,161.28,161.35,5600.0,161.54,161.62,161.28,161.35,5600.0
2021-12-02 13:30:00,161.34,161.74,161.18,161.6,5546.0,161.34,161.74,161.18,161.6,5546.0
2021-12-02 13:40:00,161.62,161.65,160.96,161.03,17920.0,161.62,161.65,160.96,161.03,17920.0
2021-12-02 13:50:00,161.07,161.82,160.83,161.7,14875.0,161.07,161.82,160.83,161.7,14875.0
2021-12-02 14:00:00,161.84,161.84,161.19,161.3,11808.0,161.84,161.84,161.19,161.3,11808.0
2021-12-02 14:10:00,161.25,161.67,161.07,161.57,7938.0,161.25,161.67,161.07,161.57,7938.0
2021-12-02 14:20:00,161.54,161.56,160.88,161.33,7448.0,161.54,161.56,160.88,161.33,7448.0
2021-12-02 14:30:00,161.54,161.61,161.21,161.51,4432.0,161.54,161.61,161.21,161.51,4432.0
2021-12-02 14:40:00,161.41,161.42,161.12,161.16,7723.0,161.41,161.42,161.12,161.16,7723.0
2021-12-02 14:50:00,161.16,161.31,161.0,161.18,6893.0,161.16,161.31,161.0,161.18,6893.0
2021-12-02 15:00:00,161.2,161.93,161.2,161.88,9355.0,161.2,161.93,161.2,161.88,9355.0
2021-12-02 15:10:00,161.89,161.89,161.51,161.68,8039.0,161.89,161.89,161.51,161.68,8039.0
2021-12-02 15:20:00,161.71,161.91,161.61,161.84,7808.0,161.71,161.91,161.61,161.84,7808.0
2021-12-02 15:30:00,161.81,162.24,161.81,162.24,10404.0,161.81,162.24,161.81,162.24,10404.0
2021-12-02 15:40:00,162.24,162.31,161.81,161.91,18344.0,162.24,162.31,161.81,161.91,18344.0
2021-12-02 15:50:00,161.82,161.85,161.14,161.5,62236.0,161.82,161.85,161.14,161.5,62236.0
2021-12-03 09:30:00,161.48,161.8,160.71,160.71,12717.0,161.48,161.8,160.71,160.71,12717.0
2021-12-03 09:40:00,160.7,161.33,160.54,160.92,6882.0,160.7,161.33,160.54,160.92,6882.0
2021-12-03 09:50:00,161.0,161.0,160.21,160.34,9391.0,161.0,161.0,160.21,160.34,9391.0
2021-12-03 10:00:00,160.65,160.84,159.89,159.89,27517.0,160.65,160.84,159.89,159.89,27517.0
2021-12-03 10:10:00,160.05,160.83,159.82,160.78,8334.0,160.05,160.83,159.82,160.78,8334.0
2021-12-03 10:20:00,160.78,162.29,160.78,161.87,28271.0,160.78,162.29,160.78,161.87,28271.0
2021-12-03 10:30:00,162.19,162.19,161.41,161.45,20047.0,162.19,162.19,161.41,161.45,20047.0
2021-12-03 10:40:00,161.5,161.88,161.08,161.15,31458.0,161.5,161.88,161.08,161.15,31458.0
2021-12-03 10:50:00,161.1,162.51,161.1,162.17,49992.0,161.1,162.51,161.1,162.17,49992.0
2021-12-03 11:00:00,162.17,162.72,161.55,161.94,8420.0,162.17,162.72,161.55,161.94,8420.0
2021-12-03 11:10:00,161.87,162.33,161.56,161.94,12530.0,161.87,162.33,161.56,161.94,12530.0
2021-12-03 11:20:00,161.77,162.61,161.72,162.27,13302.0,161.77,162.61,161.72,162.27,13302.0
2021-12-03 11:30:00,162.1,162.35,161.82,162.3,8411.0,162.1,162.35,161.82,162.3,8411.0
2021-12-03 11:40:00,162.36,162.46,161.3,161.75,6978.0,162.36,162.46,161.3,161.75,6978.0
2021-12-03 11:50:00,161.59,161.76,160.93,161.47,7100.0,161.59,161.76,160.93,161.47,7100.0
2021-12-03 12:00:00,161.49,161.96,161.28,161.96,13842.0,161.49,161.96,161.28,161.96,13842.0
2021-12-03 12:10:00,161.89,162.76,161.82,162.67,10451.0,161.89,162.76,161.82,162.67,10451.0
2021-12-03 12:20:00,162.52,162.99,162.35,162.97,11627.0,162.52,162.99,162.35,162.97,11627.0
2021-12-03 12:30:00,162.9,163.19,162.45,163.11,18209.0,162.9,163.19,162.45,163.11,18209.0
2021-12-03 12:40:00,163.13,163.47,163.12,163.41,6527.0,163.13,163.47,163.12,163.41,6527.0
2021-12-03 12:50:00,163.46,164.08,163.29,164.07,12069.0,163.46,164.08,163.29,164.07,12069.0
2021-12-03 13:00:00,164.09,164.36,163.7,164.33,12027.0,164.09,164.36,163.7,164.33,12027.0
2021-12-03 13:10:00,164.41,164.46,163.59,164.1,17349.0,164.41,164.46,163.59,164.1,17349.0
2021-12-03 13:20:00,164.26,164.84,164.24,164.39,24386.0,164.26,164.84,164.24,164.39,24386.0
2021-12-03 13:30:00,164.34,164.45,163.84,163.94,11433.0,164.34,164.45,163.84,163.94,11433.0
2021-12-03 13:40:00,163.94,164.48,163.87,164.43,11489.0,163.94,164.48,163.87,164.43,11489.0
2021-12-03 13:50:00,164.45,164.7,164.1,164.26,8989.0,164.45,164.7,164.1,164.26,8989.0
2021-12-03 14:00:00,164.3,164.57,164.15,164.19,9410.0,164.3,164.57,164.15,164.19,9410.0
2021-12-03 14:10:00,164.21,164.54,164.1,164.43,13159.0,164.21,164.54,164.1,164.43,13159.0
2021-12-03 14:20:00,164.37,165.08,164.13,165.02,11539.0,164.37,165.08,164.13,165.02,11539.0
2021-12-03 14:30:00,164.96,165.1,164.61,164.61,15731.0,164.96,165.1,164.61,164.61,15731.0
2021-12-03 14:40:00,164.83,165.29,164.74,164.88,17703.0,164.83,165.29,164.74,164.88,17703.0
2021-12-03 14:50:00,164.86,165.05,164.63,164.63,13804.0,164.86,165.05,164.63,164.63,13804.0
2021-12-03 15:00:00,164.74,164.74,164.27,164.43,8748.0,164.74,164.74,164.27,164.43,8748.0
2021-12-03 15:10:00,164.47,164.86,164.39,164.53,10859.0,164.47,164.86,164.39,164.53,10859.0
2021-12-03 15:20:00,164.53,164.95,164.53,164.73,15111.0,164.53,164.95,164.53,164.73,15111.0
2021-12-03 15:30:00,164.81,165.06,164.77,165.06,15209.0,164.81,165.06,164.77,165.06,15209.0
2021-12-03 15:40:00,165.13,165.3,164.97,165.25,21799.0,165.13,165.3,164.97,165.25,21799.0
2021-12-03 15:50:00,165.3,165.99,165.13,165.75,100312.0,165.3,165.99,165.13,165.75,100312.0
2021-12-06 09:30:00,165.68,165.69,162.55,163.22,26435.0,165.68,165.69,162.55,163.22,26435.0
2021-12-06 09:40:00,163.2,164.76,162.89,164.47,10822.0,163.2,164.76,162.89,164.47,10822.0
2021-12-06 09:50:00,164.52,164.96,163.53,163.61,11552.0,164.52,164.96,163.53,163.61,11552.0
2021-12-06 10:00:00,163.74,163.76,162.95,163.31,8943.0,163.74,163.76,162.95,163.31,8943.0
2021-12-06 10:10:00,163.28,164.11,163.28,163.79,10380.0,163.28,164.11,163.28,163.79,10380.0
2021-12-06 10:20:00,163.89,163.95,163.57,163.91,7550.0,163.89,163.95,163.57,163.91,7550.0
2021-12-06 10:30:00,163.92,164.25,162.89,163.23,16224.0,163.92,164.25,162.89,163.23,16224.0
2021-12-06 10:40:00,163.07,163.44,162.52,163.0,16233.0,163.07,163.44,162.52,163.0,16233.0
2021-12-06 10:50:00,162.67,163.03,162.49,162.8,8377.0,162.67,163.03,162.49,162.8,8377.0
2021-12-06 11:00:00,162.89,163.11,162.6,162.92,4629.0,162.89,163.11,162.6,162.92,4629.0
2021-12-06 11:10:00,163.03,163.03,162.2,162.57,8157.0,163.03,163.03,162.2,162.57,8157.0
2021-12-06 11:20:00,162.46,163.29,162.4,163.16,4549.0,162.46,163.29,162.4,163.16,4549.0
2021-12-06 11:30:00,163.35,163.65,163.2,163.5,8346.0,163.35,163.65,163.2,163.5,8346.0
2021-12-06 11:40:00,163.51,163.98,163.37,163.59,6915.0,163.51,163.98,163.37,163.59,6915.0
2021-12-06 11:50:00,163.6,163.65,163.29,163.41,14005.0,163.6,163.65,163.29,163.41,14005.0
2021-12-06 12:00:00,163.43,163.63,163.3,163.55,10550.0,163.43,163.63,163.3,163.55,10550.0
2021-12-06 12:10:00,163.45,163.65,163.24,163.48,10497.0,163.45,163.65,163.24,163.48,10497.0
2021-12-06 12:20:00,163.45,163.56,162.88,162.88,3954.0,163.45,163.56,162.88,162.88,3954.0
2021-12-06 12:30:00,162.87,163.25,162.86,163.22,3150.0,162.87,163.25,162.86,163.22,3150.0
2021-12-06 12:40:00,163.18,163.74,163.01,163.61,3835.0,163.18,163.74,163.01,163.61,3835.0
2021-12-06 12:50:00,163.61,163.67,163.43,163.57,2962.0,163.61,163.67,163.43,163.57,2962.0
2021-12-06 13:00:00,163.68,163.68,162.97,163.05,4928.0,163.68,163.68,162.97,163.05,4928.0
2021-12-06 13:10:00,162.99,162.99,162.58,162.73,3769.0,162.99,162.99,162.58,162.73,3769.0
2021-12-06 13:20:00,162.51,163.05,162.35,162.92,9069.0,162.51,163.05,162.35,162.92,9069.0
2021-12-06 13:30:00,162.8,163.12,162.7,163.03,14820.0,162.8,163.12,162.7,163.03,14820.0
2021-12-06 13:40:00,163.01,163.08,162.7,162.77,3927.0,163.01,163.08,162.7,162.77,3927.0
2021-12-06 13:50:00,162.74,162.74,162.42,162.45,5570.0,162.74,162.74,162.42,162.45,5570.0
2021-12-06 14:00:00,162.5,163.05,162.49,162.95,6216.0,162.5,163.05,162.49,162.95,6216.0
2021-12-06 14:10:00,162.94,163.86,162.94,163.71,9949.0,162.94,163.86,162.94,163.71,9949.0
2021-12-06 14:20:00,163.7,163.7,163.3,163.48,8471.0,163.7,163.7,163.3,163.48,8471.0
2021-12-06 14:30:00,163.48,163.71,163.18,163.46,12246.0,163.48,163.71,163.18,163.46,12246.0
2021-12-06 14:40:00,163.34,163.55,163.09,163.43,6802.0,163.34,163.55,163.09,163.43,6802.0
2021-12-06 14:50:00,163.36,163.39,163.14,163.15,18480.0,163.36,163.39,163.14,163.15,18480.0
2021-12-06 15:00:00,163.2,164.37,163.17,164.33,19089.0,163.2,164.37,163.17,164.33,19089.0
2021-12-06 15:10:00,164.29,165.29,164.2,165.08,37940.0,164.29,165.29,164.2,165.08,37940.0
2021-12-06 15:20:00,165.08,165.52,165.02,165.13,16873.0,165.08,165.52,165.02,165.13,16873.0
2021-12-06 15:30:00,165.07,165.13,164.43,164.55,16736.0,165.07,165.13,164.43,164.55,16736.0
2021-12-06 15:40:00,164.52,164.57,164.18,164.43,28475.0,164.52,164.57,164.18,164.43,28475.0
2021-12-06 15:50:00,164.46,164.83,164.29,164.32,95406.0,164.46,164.83,164.29,164.32,95406.0
2021-12-07 09:30:00,166.36,166.52,165.5,166.49,18533.0,166.36,166.52,165.5,166.49,18533.0
2021-12-07 09:40:00,166.52,167.37,165.94,166.68,17406.0,166.52,167.37,165.94,166.68,17406.0
2021-12-07 09:50:00,166.6,168.4,166.6,168.26,18894.0,166.6,168.4,166.6,168.26,18894.0
2021-12-07 10:00:00,168.42,168.91,167.5,167.5,17345.0,168.42,168.91,167.5,167.5,17345.0
2021-12-07 10:10:00,167.45,167.45,166.55,166.55,10338.0,167.45,167.45,166.55,166.55,10338.0
2021-12-07 10:20:00,166.5,166.69,166.04,166.28,17693.0,166.5,166.69,166.04,166.28,17693.0
2021-12-07 10:30:00,166.48,166.79,166.34,166.68,10045.0,166.48,166.79,166.34,166.68,10045.0
2021-12-07 10:40:00,166.56,166.65,165.59,165.59,7510.0,166.56,166.65,165.59,165.59,7510.0
2021-12-07 10:50:00,165.6,166.69,165.6,166.62,9365.0,165.6,166.69,165.6,166.62,9365.0
2021-12-07 11:00:00,166.82,167.95,166.82,167.95,18619.0,166.82,167.95,166.82,167.95,18619.0
2021-12-07 11:10:00,167.88,168.25,167.42,167.67,20022.0,167.88,168.25,167.42,167.67,20022.0
2021-12-07 11:20:00,167.75,167.85,167.25,167.39,8551.0,167.75,167.85,167.25,167.39,8551.0
2021-12-07 11:30:00,167.34,168.03,167.23,167.58,21012.0,167.34,168.03,167.23,167.58,21012.0
2021-12-07 11:40:00,167.55,167.55,167.16,167.55,15070.0,167.55,167.55,167.16,167.55,15070.0
2021-12-07 11:50:00,167.55,167.67,167.25,167.42,11616.0,167.55,167.67,167.25,167.42,11616.0
2021-12-07 12:00:00,167.4,167.87,167.38,167.59,6410.0,167.4,167.87,167.38,167.59,6410.0
2021-12-07 12:10:00,167.64,167.79,167.63,167.68,3161.0,167.64,167.79,167.63,167.68,3161.0
2021-12-07 12:20:00,167.74,168.29,167.73,168.03,11862.0,167.74,168.29,167.73,168.03,11862.0
2021-12-07 12:30:00,167.98,168.35,167.95,168.27,7335.0,167.98,168.35,167.95,168.27,7335.0
2021-12-07 12:40:00,168.38,168.72,168.31,168.56,8586.0,168.38,168.72,168.31,168.56,8586.0
2021-12-07 12:50:00,168.56,168.61,168.43,168.57,7495.0,168.56,168.61,168.43,168.57,7495.0
2021-12-07 13:00:00,168.52,168.55,167.98,167.98,8698.0,168.52,168.55,167.98,167.98,8698.0
2021-12-07 13:10:00,168.02,168.02,167.59,167.85,5778.0,168.02,168.02,167.59,167.85,5778.0
2021-12-07 13:20:00,167.85,167.91,167.74,167.75,4905.0,167.85,167.91,167.74,167.75,4905.0
2021-12-07 13:30:00,167.77,168.0,167.49,167.58,7002.0,167.77,168.0,167.49,167.58,7002.0
2021-12-07 13:40:00,167.53,167.67,167.31,167.31,2716.0,167.53,167.67,167.31,167.31,2716.0
2021-12-07 13:50:00,167.38,167.91,167.32,167.52,6517.0,167.38,167.91,167.32,167.52,6517.0
2021-12-07 14:00:00,167.45,167.67,167.4,167.53,4461.0,167.45,167.67,167.4,167.53,4461.0
2021-12-07 14:10:00,167.53,167.7,167.44,167.65,7507.0,167.53,167.7,167.44,167.65,7507.0
2021-12-07 14:20:00,167.62,168.13,167.62,168.13,6752.0,167.62,168.13,167.62,168.13,6752.0
2021-12-07 14:30:00,168.13,168.18,167.81,167.9,8339.0,168.13,168.18,167.81,167.9,8339.0
2021-12-07 14:40:00,167.88,167.91,167.58,167.79,5942.0,167.88,167.91,167.58,167.79,5942.0
2021-12-07 14:50:00,167.75,167.9,167.55,167.56,6410.0,167.75,167.9,167.55,167.56,6410.0
2021-12-07 15:00:00,167.56,167.63,167.42,167.42,4589.0,167.56,167.63,167.42,167.42,4589.0
2021-12-07 15:10:00,167.33,167.33,166.65,166.72,7221.0,167.33,167.33,166.65,166.72,7221.0
2021-12-07 15:20:00,166.71,166.86,166.46,166.46,6960.0,166.71,166.86,166.46,166.46,6960.0
2021-12-07 15:30:00,166.59,166.86,166.49,166.86,12642.0,166.59,166.86,166.49,166.86,12642.0
2021-12-07 15:40:00,166.87,167.17,166.74,166.87,20315.0,166.87,167.17,166.74,166.87,20315.0
2021-12-07 15:50:00,166.86,167.63,166.62,167.29,142730.0,166.86,167.63,166.62,167.29,142730.0
2021-12-08 09:30:00,166.91,167.41,166.33,166.93,16020.0,166.91,167.41,166.33,166.93,16020.0
2021-12-08 09:40:00,166.94,167.22,165.87,166.0,9452.0,166.94,167.22,165.87,166.0,9452.0
2021-12-08 09:50:00,166.08,166.59,165.65,166.47,8068.0,166.08,166.59,165.65,166.47,8068.0
2021-12-08 10:00:00,166.5,166.98,166.31,166.5,8172.0,166.5,166.98,166.31,166.5,8172.0
2021-12-08 10:10:00,166.5,166.65,166.0,166.33,10893.0,166.5,166.65,166.0,166.33,10893.0
2021-12-08 10:20:00,166.37,166.71,166.0,166.09,10624.0,166.37,166.71,166.0,166.09,10624.0
2021-12-08 10:30:00,165.82,166.44,165.75,166.4,18368.0,165.82,166.44,165.75,166.4,18368.0
2021-12-08 10:40:00,166.33,166.44,165.56,165.63,10947.0,166.33,166.44,165.56,165.63,10947.0
2021-12-08 10:50:00,165.63,166.35,165.56,166.28,18256.0,165.63,166.35,165.56,166.28,18256.0
2021-12-08 11:00:00,166.34,166.41,165.97,165.97,8269.0,166.34,166.41,165.97,165.97,8269.0
2021-12-08 11:10:00,165.9,166.74,165.9,166.66,16493.0,165.9,166.74,165.9,166.66,16493.0
2021-12-08 11:20:00,166.61,166.78,166.15,166.7,19161.0,166.61,166.78,166.15,166.7,19161.0
2021-12-08 11:30:00,166.78,167.56,166.57,167.48,14599.0,166.78,167.56,166.57,167.48,14599.0
2021-12-08 11:40:00,167.52,168.27,167.39,168.27,51266.0,167.52,168.27,167.39,168.27,51266.0
2021-12-08 11:50:00,168.23,168.23,168.02,168.14,3323.0,168.23,168.23,168.02,168.14,3323.0
2021-12-08 12:00:00,168.06,168.43,168.01,168.43,6206.0,168.06,168.43,168.01,168.43,6206.0
2021-12-08 12:10:00,168.43,168.96,168.37,168.96,8147.0,168.43,168.96,168.37,168.96,8147.0
2021-12-08 12:20:00,168.92,168.92,168.57,168.82,7228.0,168.92,168.92,168.57,168.82,7228.0
2021-12-08 12:30:00,168.84,168.84,168.58,168.74,5942.0,168.84,168.84,168.58,168.74,5942.0
2021-12-08 12:40:00,168.72,169.18,168.63,169.18,8653.0,168.72,169.18,168.63,169.18,8653.0
2021-12-08 12:50:00,169.39,169.66,169.17,169.57,10591.0,169.39,169.66,169.17,169.57,10591.0
2021-12-08 13:00:00,169.58,169.94,169.45,169.88,12318.0,169.58,169.94,169.45,169.88,12318.0
2021-12-08 13:10:00,169.86,170.0,169.72,169.83,10853.0,169.86,170.0,169.72,169.83,10853.0
2021-12-08 13:20:00,169.73,169.97,169.73,169.84,2940.0,169.73,169.97,169.73,169.84,2940.0
2021-12-08 13:30:00,169.89,170.3,169.85,170.3,6460.0,169.89,170.3,169.85,170.3,6460.0
2021-12-08 13:40:00,170.3,170.73,170.24,170.42,5347.0,170.3,170.73,170.24,170.42,5347.0
2021-12-08 13:50:00,170.42,170.48,170.29,170.29,3804.0,170.42,170.48,170.29,170.29,3804.0
2021-12-08 14:00:00,170.22,170.62,170.15,170.52,11124.0,170.22,170.62,170.15,170.52,11124.0
2021-12-08 14:10:00,170.5,170.56,170.08,170.2,6655.0,170.5,170.56,170.08,170.2,6655.0
2021-12-08 14:20:00,170.21,170.38,169.71,170.16,15516.0,170.21,170.38,169.71,170.16,15516.0
2021-12-08 14:30:00,170.21,171.02,170.09,170.89,8679.0,170.21,171.02,170.09,170.89,8679.0
2021-12-08 14:40:00,170.89,170.89,170.24,170.38,9165.0,170.89,170.89,170.24,170.38,9165.0
2021-12-08 14:50:00,170.4,170.73,170.39,170.52,5114.0,170.4,170.73,170.39,170.52,5114.0
2021-12-08 15:00:00,170.53,170.6,170.1,170.29,6450.0,170.53,170.6,170.1,170.29,6450.0
2021-12-08 15:10:00,170.21,170.68,170.16,170.36,10406.0,170.21,170.68,170.16,170.36,10406.0
2021-12-08 15:20:00,170.46,170.87,170.41,170.62,19631.0,170.46,170.87,170.41,170.62,19631.0
2021-12-08 15:30:00,170.62,171.08,170.59,170.75,26617.0,170.62,171.08,170.59,170.75,26617.0
2021-12-08 15:40:00,170.71,170.71,170.22,170.47,27655.0,170.71,170.71,170.22,170.47,27655.0
2021-12-08 15:50:00,170.51,170.9,170.4,170.64,103949.0,170.51,170.9,170.4,170.64,103949.0
2021-12-09 09:30:00,170.6,173.2,170.6,173.01,22983.0,170.6,173.2,170.6,173.01,22983.0
2021-12-09 09:40:00,172.72,172.86,171.08,171.08,11386.0,172.72,172.86,171.08,171.08,11386.0
2021-12-09 09:50:00,171.27,171.92,170.93,171.92,8913.0,171.27,171.92,170.93,171.92,8913.0
2021-12-09 10:00:00,171.97,171.98,170.8,170.8,11664.0,171.97,171.98,170.8,170.8,11664.0
2021-12-09 10:10:00,170.77,170.95,169.75,169.97,6582.0,170.77,170.95,169.75,169.97,6582.0
2021-12-09 10:20:00,169.91,170.18,169.09,169.09,3848.0,169.91,170.18,169.09,169.09,3848.0
2021-12-09 10:30:00,169.1,169.42,168.16,168.16,6229.0,169.1,169.42,168.16,168.16,6229.0
2021-12-09 10:40:00,168.27,168.77,168.17,168.72,5824.0,168.27,168.77,168.17,168.72,5824.0
2021-12-09 10:50:00,168.8,169.26,168.3,168.43,9458.0,168.8,169.26,168.3,168.43,9458.0
2021-12-09 11:00:00,168.5,168.85,168.42,168.63,10831.0,168.5,168.85,168.42,168.63,10831.0
2021-12-09 11:10:00,168.62,168.62,167.68,168.19,4380.0,168.62,168.62,167.68,168.19,4380.0
2021-12-09 11:20:00,167.99,168.27,167.69,168.17,7902.0,167.99,168.27,167.69,168.17,7902.0
2021-12-09 11:30:00,168.3,168.75,168.26,168.66,5966.0,168.3,168.75,168.26,168.66,5966.0
2021-12-09 11:40:00,168.7,169.11,168.68,168.73,3819.0,168.7,169.11,168.68,168.73,3819.0
2021-12-09 11:50:00,168.75,168.76,168.33,168.56,4990.0,168.75,168.76,168.33,168.56,4990.0
2021-12-09 12:00:00,168.65,168.84,168.49,168.65,9790.0,168.65,168.84,168.49,168.65,9790.0
2021-12-09 12:10:00,168.72,168.72,168.1,168.55,5391.0,168.72,168.72,168.1,168.55,5391.0
2021-12-09 12:20:00,168.55,168.96,168.48,168.84,6413.0,168.55,168.96,168.48,168.84,6413.0
2021-12-09 12:30:00,168.85,168.85,168.57,168.83,3100.0,168.85,168.85,168.57,168.83,3100.0
2021-12-09 12:40:00,168.83,169.2,168.74,169.05,5518.0,168.83,169.2,168.74,169.05,5518.0
2021-12-09 12:50:00,168.98,168.98,168.2,168.31,2260.0,168.98,168.98,168.2,168.31,2260.0
2021-12-09 13:00:00,168.18,168.2,167.66,167.79,4089.0,168.18,168.2,167.66,167.79,4089.0
2021-12-09 13:10:00,167.77,167.89,167.47,167.8,5491.0,167.77,167.89,167.47,167.8,5491.0
2021-12-09 13:20:00,167.8,167.87,167.41,167.41,4312.0,167.8,167.87,167.41,167.41,4312.0
2021-12-09 13:30:00,167.5,167.57,167.31,167.5,2545.0,167.5,167.57,167.31,167.5,2545.0
2021-12-09 13:40:00,167.62,167.63,166.77,166.8,4425.0,167.62,167.63,166.77,166.8,4425.0
2021-12-09 13:50:00,166.78,167.49,166.77,167.31,6457.0,166.78,167.49,166.77,167.31,6457.0
2021-12-09 14:00:00,167.31,167.56,167.15,167.24,4455.0,167.31,167.56,167.15,167.24,4455.0
2021-12-09 14:10:00,167.15,167.2,166.68,166.75,5099.0,167.15,167.2,166.68,166.75,5099.0
2021-12-09 14:20:00,166.83,166.98,166.4,166.4,4855.0,166.83,166.98,166.4,166.4,4855.0
2021-12-09 14:30:00,166.56,166.56,166.29,166.33,3063.0,166.56,166.56,166.29,166.33,3063.0
2021-12-09 14:40:00,166.41,166.53,166.17,166.17,4270.0,166.41,166.53,166.17,166.17,4270.0
2021-12-09 14:50:00,166.05,166.22,165.68,165.69,4854.0,166.05,166.22,165.68,165.69,4854.0
2021-12-09 15:00:00,165.71,165.94,165.33,165.33,5397.0,165.71,165.94,165.33,165.33,5397.0
2021-12-09 15:10:00,165.28,165.46,165.21,165.36,6414.0,165.28,165.46,165.21,165.36,6414.0
2021-12-09 15:20:00,165.41,165.46,165.12,165.34,7251.0,165.41,165.46,165.12,165.34,7251.0
2021-12-09 15:30:00,165.49,166.05,165.48,166.05,12191.0,165.49,166.05,165.48,166.05,12191.0
2021-12-09 15:40:00,166.0,166.19,165.76,166.16,23368.0,166.0,166.19,165.76,166.16,23368.0
2021-12-09 15:50:00,166.24,166.66,166.21,166.38,74190.0,166.24,166.66,166.21,166.38,74190.0
2021-12-10 09:30:00,166.13,167.03,165.29,165.7,20127.0,166.13,167.03,165.29,165.7,20127.0
2021-12-10 09:40:00,165.56,165.58,163.82,164.43,11891.0,165.56,165.58,163.82,164.43,11891.0
2021-12-10 09:50:00,164.46,165.22,164.45,165.12,4376.0,164.46,165.22,164.45,165.12,4376.0
2021-12-10 10:00:00,165.45,165.6,164.59,164.6,5400.0,165.45,165.6,164.59,164.6,5400.0
2021-12-10 10:10:00,164.57,165.59,164.37,165.59,4822.0,164.57,165.59,164.37,165.59,4822.0
2021-12-10 10:20:00,165.46,165.46,164.54,164.8,7332.0,165.46,165.46,164.54,164.8,7332.0
2021-12-10 10:30:00,164.57,164.58,164.14,164.15,8649.0,164.57,164.58,164.14,164.15,8649.0
2021-12-10 10:40:00,164.15,164.34,163.5,163.5,7966.0,164.15,164.34,163.5,163.5,7966.0
2021-12-10 10:50:00,163.37,164.34,163.35,164.16,6173.0,163.37,164.34,163.35,164.16,6173.0
2021-12-10 11:00:00,164.16,164.69,163.99,164.69,5306.0,164.16,164.69,163.99,164.69,5306.0
2021-12-10 11:10:00,164.69,164.98,164.31,164.46,7108.0,164.69,164.98,164.31,164.46,7108.0
2021-12-10 11:20:00,164.4,164.4,164.0,164.01,4712.0,164.4,164.4,164.0,164.01,4712.0
2021-12-10 11:30:00,164.08,164.28,163.92,164.28,7544.0,164.08,164.28,163.92,164.28,7544.0
2021-12-10 11:40:00,164.29,164.8,164.07,164.8,6540.0,164.29,164.8,164.07,164.8,6540.0
2021-12-10 11:50:00,164.82,165.1,164.59,164.99,7188.0,164.82,165.1,164.59,164.99,7188.0
2021-12-10 12:00:00,165.05,165.77,164.92,165.5,8950.0,165.05,165.77,164.92,165.5,8950.0
2021-12-10 12:10:00,165.56,165.59,165.25,165.25,2839.0,165.56,165.59,165.25,165.25,2839.0
2021-12-10 12:20:00,165.13,165.17,164.98,165.09,5807.0,165.13,165.17,164.98,165.09,5807.0
2021-12-10 12:30:00,165.09,165.32,164.77,164.81,8631.0,165.09,165.32,164.77,164.81,8631.0
2021-12-10 12:40:00,164.61,165.09,164.61,165.08,3400.0,164.61,165.09,164.61,165.08,3400.0
2021-12-10 12:50:00,165.15,165.15,164.65,164.84,5345.0,165.15,165.15,164.65,164.84,5345.0
2021-12-10 13:00:00,164.72,164.97,164.67,164.89,3563.0,164.72,164.97,164.67,164.89,3563.0
2021-12-10 13:10:00,164.94,165.19,164.92,165.19,4875.0,164.94,165.19,164.92,165.19,4875.0
2021-12-10 13:20:00,165.12,165.41,165.12,165.34,3120.0,165.12,165.41,165.12,165.34,3120.0
2021-12-10 13:30:00,165.27,165.41,164.93,165.05,4856.0,165.27,165.41,164.93,165.05,4856.0
2021-12-10 13:40:00,165.06,165.19,164.92,165.19,5314.0,165.06,165.19,164.92,165.19,5314.0
2021-12-10 13:50:00,165.17,165.36,165.06,165.29,9892.0,165.17,165.36,165.06,165.29,9892.0
2021-12-10 14:00:00,165.27,165.34,164.82,164.82,2283.0,165.27,165.34,164.82,164.82,2283.0
2021-12-10 14:10:00,164.92,164.93,164.5,164.61,10041.0,164.92,164.93,164.5,164.61,10041.0
2021-12-10 14:20:00,164.52,164.63,164.11,164.37,5038.0,164.52,164.63,164.11,164.37,5038.0
2021-12-10 14:30:00,164.43,164.58,164.4,164.56,4968.0,164.43,164.58,164.4,164.56,4968.0
2021-12-10 14:40:00,164.61,164.71,164.51,164.69,5462.0,164.61,164.71,164.51,164.69,5462.0
2021-12-10 14:50:00,164.62,164.87,164.55,164.83,5409.0,164.62,164.87,164.55,164.83,5409.0
2021-12-10 15:00:00,164.87,164.87,164.66,164.8,4943.0,164.87,164.87,164.66,164.8,4943.0
2021-12-10 15:10:00,164.78,165.15,164.76,165.06,7074.0,164.78,165.15,164.76,165.06,7074.0
2021-12-10 15:20:00,165.1,165.21,164.73,164.87,7344.0,165.1,165.21,164.73,164.87,7344.0
2021-12-10 15:30:00,164.87,165.26,164.86,165.13,10924.0,164.87,165.26,164.86,165.13,10924.0
2021-12-10 15:40:00,165.13,165.51,165.13,165.29,13008.0,165.13,165.51,165.13,165.29,13008.0
2021-12-10 15:50:00,165.39,165.72,165.15,165.72,34428.0,165.39,165.72,165.15,165.72,34428.0
2021-12-13 09:30:00,165.6,166.36,164.76,165.7,16353.0,165.6,166.36,164.76,165.7,16353.0
2021-12-13 09:40:00,165.35,166.69,165.07,165.1,5756.0,165.35,166.69,165.07,165.1,5756.0
2021-12-13 09:50:00,164.91,165.6,164.63,164.63,6543.0,164.91,165.6,164.63,164.63,6543.0
2021-12-13 10:00:00,164.63,165.04,164.21,164.21,5967.0,164.63,165.04,164.21,164.21,5967.0
2021-12-13 10:10:00,164.21,164.87,164.01,164.41,6917.0,164.21,164.87,164.01,164.41,6917.0
2021-12-13 10:20:00,164.41,164.98,164.25,164.6,16895.0,164.41,164.98,164.25,164.6,16895.0
2021-12-13 10:30:00,164.09,164.45,164.05,164.34,4645.0,164.09,164.45,164.05,164.34,4645.0
2021-12-13 10:40:00,164.26,165.33,164.26,165.23,9615.0,164.26,165.33,164.26,165.23,9615.0
2021-12-13 10:50:00,165.11,165.24,164.98,165.16,5649.0,165.11,165.24,164.98,165.16,5649.0
2021-12-13 11:00:00,165.06,165.24,164.62,165.24,11870.0,165.06,165.24,164.62,165.24,11870.0
2021-12-13 11:10:00,165.36,165.48,164.77,165.38,9042.0,165.36,165.48,164.77,165.38,9042.0
2021-12-13 11:20:00,165.38,165.39,164.71,165.11,7779.0,165.38,165.39,164.71,165.11,7779.0
2021-12-13 11:30:00,165.02,165.36,164.99,165.33,4986.0,165.02,165.36,164.99,165.33,4986.0
2021-12-13 11:40:00,165.39,165.39,164.72,164.83,4328.0,165.39,165.39,164.72,164.83,4328.0
2021-12-13 11:50:00,164.81,164.82,164.37,164.81,3987.0,164.81,164.82,164.37,164.81,3987.0
2021-12-13 12:00:00,164.73,165.33,164.46,165.33,4809.0,164.73,165.33,164.46,165.33,4809.0
2021-12-13 12:10:00,165.4,165.41,164.93,164.93,3000.0,165.4,165.41,164.93,164.93,3000.0
2021-12-13 12:20:00,164.85,165.63,164.85,165.59,6918.0,164.85,165.63,164.85,165.59,6918.0
2021-12-13 12:30:00,165.53,165.93,165.4,165.77,1949.0,165.53,165.93,165.4,165.77,1949.0
2021-12-13 12:40:00,165.79,166.04,165.73,165.86,2260.0,165.79,166.04,165.73,165.86,2260.0
2021-12-13 12:50:00,165.78,165.93,165.64,165.81,6690.0,165.78,165.93,165.64,165.81,6690.0
2021-12-13 13:00:00,165.86,166.28,165.85,166.17,2702.0,165.86,166.28,165.85,166.17,2702.0
2021-12-13 13:10:00,166.13,166.37,165.86,165.96,4977.0,166.13,166.37,165.86,165.96,4977.0
2021-12-13 13:20:00,165.87,165.89,165.51,165.8,4084.0,165.87,165.89,165.51,165.8,4084.0
2021-12-13 13:30:00,165.85,166.1,165.84,165.95,3933.0,165.85,166.1,165.84,165.95,3933.0
2021-12-13 13:40:00,166.1,166.51,166.1,166.19,7005.0,166.1,166.51,166.1,166.19,7005.0
2021-12-13 13:50:00,166.26,166.35,166.05,166.05,3045.0,166.26,166.35,166.05,166.05,3045.0
2021-12-13 14:00:00,166.09,166.1,165.56,165.63,2613.0,166.09,166.1,165.56,165.63,2613.0
2021-12-13 14:10:00,165.63,165.84,165.57,165.84,4595.0,165.63,165.84,165.57,165.84,4595.0
2021-12-13 14:20:00,165.86,166.1,165.8,166.0,3044.0,165.86,166.1,165.8,166.0,3044.0
2021-12-13 14:30:00,165.98,166.04,165.85,165.85,2077.0,165.98,166.04,165.85,165.85,2077.0
2021-12-13 14:40:00,165.91,166.05,165.66,165.71,4752.0,165.91,166.05,165.66,165.71,4752.0
2021-12-13 14:50:00,165.7,165.77,165.59,165.75,3935.0,165.7,165.77,165.59,165.75,3935.0
2021-12-13 15:00:00,165.78,165.99,165.67,165.68,6458.0,165.78,165.99,165.67,165.68,6458.0
2021-12-13 15:10:00,165.75,166.07,165.69,165.86,9204.0,165.75,166.07,165.69,165.86,9204.0
2021-12-13 15:20:00,165.9,166.29,165.72,165.94,7292.0,165.9,166.29,165.72,165.94,7292.0
2021-12-13 15:30:00,165.94,166.32,165.94,166.26,9463.0,165.94,166.32,165.94,166.26,9463.0
2021-12-13 15:40:00,166.22,166.44,166.13,166.29,27161.0,166.22,166.44,166.13,166.29,27161.0
2021-12-13 15:50:00,166.27,166.33,165.96,166.29,59672.0,166.27,166.33,165.96,166.29,59672.0
2021-12-14 09:30:00,164.18,165.59,163.48,165.05,18216.0,164.18,165.59,163.48,165.05,18216.0
2021-12-14 09:40:00,165.38,165.39,164.47,164.8,4790.0,165.38,165.39,164.47,164.8,4790.0
2021-12-14 09:50:00,165.61,166.68,165.59,166.53,8607.0,165.61,166.68,165.59,166.53,8607.0
2021-12-14 10:00:00,166.4,167.47,166.2,167.09,20094.0,166.4,167.47,166.2,167.09,20094.0
2021-12-14 10:10:00,167.08,167.08,166.41,166.63,7615.0,167.08,167.08,166.41,166.63,7615.0
2021-12-14 10:20:00,166.75,167.33,166.62,167.22,5683.0,166.75,167.33,166.62,167.22,5683.0
2021-12-14 10:30:00,167.13,167.24,166.14,166.38,7455.0,167.13,167.24,166.14,166.38,7455.0
2021-12-14 10:40:00,166.27,166.65,166.14,166.54,4565.0,166.27,166.65,166.14,166.54,4565.0
2021-12-14 10:50:00,166.59,166.69,165.84,165.97,4945.0,166.59,166.69,165.84,165.97,4945.0
2021-12-14 11:00:00,166.23,166.28,165.65,165.99,3140.0,166.23,166.28,165.65,165.99,3140.0
2021-12-14 11:10:00,165.95,166.21,165.55,165.92,5664.0,165.95,166.21,165.55,165.92,5664.0
2021-12-14 11:20:00,165.92,166.24,165.71,166.22,2827.0,165.92,166.24,165.71,166.22,2827.0
2021-12-14 11:30:00,166.14,166.26,165.79,166.23,4536.0,166.14,166.26,165.79,166.23,4536.0
2021-12-14 11:40:00,166.1,166.1,165.5,165.5,2800.0,166.1,166.1,165.5,165.5,2800.0
2021-12-14 11:50:00,165.67,166.53,165.64,166.47,6712.0,165.67,166.53,165.64,166.47,6712.0
2021-12-14 12:00:00,166.6,166.84,166.24,166.29,2619.0,166.6,166.84,166.24,166.29,2619.0
2021-12-14 12:10:00,166.24,166.28,165.73,165.81,9972.0,166.24,166.28,165.73,165.81,9972.0
2021-12-14 12:20:00,165.73,166.06,165.68,166.03,4752.0,165.73,166.06,165.68,166.03,4752.0
2021-12-14 12:30:00,166.14,166.29,165.93,166.09,5743.0,166.14,166.29,165.93,166.09,5743.0
2021-12-14 12:40:00,166.11,166.41,165.95,166.41,4985.0,166.11,166.41,165.95,166.41,4985.0
2021-12-14 12:50:00,166.31,166.61,166.21,166.59,7128.0,166.31,166.61,166.21,166.59,7128.0
2021-12-14 13:00:00,166.69,167.18,166.5,166.79,5863.0,166.69,167.18,166.5,166.79,5863.0
2021-12-14 13:10:00,166.69,166.88,166.63,166.84,5243.0,166.69,166.88,166.63,166.84,5243.0
2021-12-14 13:20:00,166.71,166.71,166.28,166.53,5078.0,166.71,166.71,166.28,166.53,5078.0
2021-12-14 13:30:00,166.61,166.67,166.33,166.46,5141.0,166.61,166.67,166.33,166.46,5141.0
2021-12-14 13:40:00,166.34,166.38,166.16,166.24,3991.0,166.34,166.38,166.16,166.24,3991.0
2021-12-14 13:50:00,166.22,166.23,166.05,166.06,5633.0,166.22,166.23,166.05,166.06,5633.0
2021-12-14 14:00:00,166.13,166.72,166.13,166.72,7479.0,166.13,166.72,166.13,166.72,7479.0
2021-12-14 14:10:00,166.68,166.96,166.68,166.96,7929.0,166.68,166.96,166.68,166.96,7929.0
2021-12-14 14:20:00,166.91,166.99,166.72,166.87,4280.0,166.91,166.99,166.72,166.87,4280.0
2021-12-14 14:30:00,166.88,166.92,166.68,166.69,3112.0,166.88,166.92,166.68,166.69,3112.0
2021-12-14 14:40:00,166.7,167.17,166.65,167.03,5206.0,166.7,167.17,166.65,167.03,5206.0
2021-12-14 14:50:00,167.0,167.15,166.89,167.0,3724.0,167.0,167.15,166.89,167.0,3724.0
2021-12-14 15:00:00,166.86,167.52,166.86,167.52,5526.0,166.86,167.52,166.86,167.52,5526.0
2021-12-14 15:10:00,167.38,167.41,167.12,167.16,4197.0,167.38,167.41,167.12,167.16,4197.0
2021-12-14 15:20:00,167.1,167.41,166.9,167.39,6364.0,167.1,167.41,166.9,167.39,6364.0
2021-12-14 15:30:00,167.36,167.51,167.27,167.36,9051.0,167.36,167.51,167.27,167.36,9051.0
2021-12-14 15:40:00,167.34,167.46,167.19,167.23,15441.0,167.34,167.46,167.19,167.23,15441.0
2021-12-14 15:50:00,167.26,167.76,167.25,167.73,64086.0,167.26,167.76,167.25,167.73,64086.0
2021-12-15 09:30:00,167.63,167.85,166.59,166.75,10142.0,167.63,167.85,166.59,166.75,10142.0
2021-12-15 09:40:00,166.79,166.79,166.11,166.55,6996.0,166.79,166.79,166.11,166.55,6996.0
2021-12-15 09:50:00,166.45,166.61,165.72,165.72,3920.0,166.45,166.61,165.72,165.72,3920.0
2021-12-15 10:00:00,166.05,166.11,165.77,165.95,1933.0,166.05,166.11,165.77,165.95,1933.0
2021-12-15 10:10:00,165.98,166.91,165.73,166.78,3412.0,165.98,166.91,165.73,166.78,3412.0
2021-12-15 10:20:00,166.61,167.39,166.61,167.06,10047.0,166.61,167.39,166.61,167.06,10047.0
2021-12-15 10:30:00,167.09,167.51,166.98,167.51,3191.0,167.09,167.51,166.98,167.51,3191.0
2021-12-15 10:40:00,167.77,167.95,167.21,167.53,6684.0,167.77,167.95,167.21,167.53,6684.0
2021-12-15 10:50:00,167.45,167.8,167.39,167.5,3502.0,167.45,167.8,167.39,167.5,3502.0
2021-12-15 11:00:00,167.55,167.7,167.29,167.7,9947.0,167.55,167.7,167.29,167.7,9947.0
2021-12-15 11:10:00,167.61,167.79,167.36,167.47,5868.0,167.61,167.79,167.36,167.47,5868.0
2021-12-15 11:20:00,167.4,167.4,166.45,166.57,8200.0,167.4,167.4,166.45,166.57,8200.0
2021-12-15 11:30:00,166.52,166.52,166.16,166.37,9071.0,166.52,166.52,166.16,166.37,9071.0
2021-12-15 11:40:00,166.4,166.68,166.35,166.54,3214.0,166.4,166.68,166.35,166.54,3214.0
2021-12-15 11:50:00,166.66,166.85,166.64,166.71,1900.0,166.66,166.85,166.64,166.71,1900.0
2021-12-15 12:00:00,166.95,167.1,166.86,166.97,3362.0,166.95,167.1,166.86,166.97,3362.0
2021-12-15 12:10:00,166.98,167.94,166.98,167.62,24052.0,166.98,167.94,166.98,167.62,24052.0
2021-12-15 12:20:00,167.67,167.83,167.19,167.56,3311.0,167.67,167.83,167.19,167.56,3311.0
2021-12-15 12:30:00,167.64,167.68,167.51,167.55,4392.0,167.64,167.68,167.51,167.55,4392.0
2021-12-15 12:40:00,167.6,167.9,167.53,167.9,3020.0,167.6,167.9,167.53,167.9,3020.0
2021-12-15 12:50:00,167.79,168.28,167.78,168.13,4917.0,167.79,168.28,167.78,168.13,4917.0
2021-12-15 13:00:00,168.25,168.62,168.22,168.58,5290.0,168.25,168.62,168.22,168.58,5290.0
2021-12-15 13:10:00,168.54,168.55,167.94,168.27,6998.0,168.54,168.55,167.94,168.27,6998.0
2021-12-15 13:20:00,168.22,168.54,168.01,168.42,15231.0,168.22,168.54,168.01,168.42,15231.0
2021-12-15 13:30:00,168.41,168.93,168.41,168.74,5192.0,168.41,168.93,168.41,168.74,5192.0
2021-12-15 13:40:00,168.75,168.84,168.53,168.54,2000.0,168.75,168.84,168.53,168.54,2000.0
2021-12-15 13:50:00,168.66,168.83,168.58,168.69,3000.0,168.66,168.83,168.58,168.69,3000.0
2021-12-15 14:00:00,168.54,169.65,168.11,169.25,12474.0,168.54,169.65,168.11,169.25,12474.0
2021-12-15 14:10:00,169.1,169.28,168.82,169.19,7659.0,169.1,169.28,168.82,169.19,7659.0
2021-12-15 14:20:00,169.19,169.27,168.52,168.78,9197.0,169.19,169.27,168.52,168.78,9197.0
2021-12-15 14:30:00,168.57,168.82,168.18,168.47,5047.0,168.57,168.82,168.18,168.47,5047.0
2021-12-15 14:40:00,168.49,168.99,168.41,168.61,10890.0,168.49,168.99,168.41,168.61,10890.0
2021-12-15 14:50:00,168.52,169.06,168.44,168.83,6667.0,168.52,169.06,168.44,168.83,6667.0
2021-12-15 15:00:00,168.84,169.84,168.59,169.83,9868.0,168.84,169.84,168.59,169.83,9868.0
2021-12-15 15:10:00,169.72,170.62,169.67,170.58,10217.0,169.72,170.62,169.67,170.58,10217.0
2021-12-15 15:20:00,170.63,170.82,170.38,170.67,6215.0,170.63,170.82,170.38,170.67,6215.0
2021-12-15 15:30:00,170.71,171.28,170.52,171.27,13640.0,170.71,171.28,170.52,171.27,13640.0
2021-12-15 15:40:00,171.31,171.52,170.67,170.73,34848.0,171.31,171.52,170.67,170.73,34848.0
2021-12-15 15:50:00,170.77,171.22,170.71,171.18,83471.0,170.77,171.22,170.71,171.18,83471.0
2021-12-16 09:30:00,171.15,172.02,170.49,171.85,10209.0,171.15,172.02,170.49,171.85,10209.0
2021-12-16 09:40:00,172.13,172.2,170.78,171.24,6719.0,172.13,172.2,170.78,171.24,6719.0
2021-12-16 09:50:00,171.12,171.4,170.76,171.18,6715.0,171.12,171.4,170.76,171.18,6715.0
2021-12-16 10:00:00,171.11,171.27,169.95,170.03,5666.0,171.11,171.27,169.95,170.03,5666.0
2021-12-16 10:10:00,169.99,170.21,169.2,170.12,9414.0,169.99,170.21,169.2,170.12,9414.0
2021-12-16 10:20:00,170.06,170.52,169.92,170.21,10304.0,170.06,170.52,169.92,170.21,10304.0
2021-12-16 10:30:00,170.42,170.42,169.92,170.26,14774.0,170.42,170.42,169.92,170.26,14774.0
2021-12-16 10:40:00,170.21,170.5,170.0,170.49,8954.0,170.21,170.5,170.0,170.49,8954.0
2021-12-16 10:50:00,170.48,170.79,170.44,170.7,6043.0,170.48,170.79,170.44,170.7,6043.0
2021-12-16 11:00:00,170.77,170.86,169.88,170.31,24784.0,170.77,170.86,169.88,170.31,24784.0
2021-12-16 11:10:00,170.31,170.48,169.8,170.37,17100.0,170.31,170.48,169.8,170.37,17100.0
2021-12-16 11:20:00,170.38,170.59,170.23,170.59,4526.0,170.38,170.59,170.23,170.59,4526.0
2021-12-16 11:30:00,170.53,170.94,170.5,170.62,6111.0,170.53,170.94,170.5,170.62,6111.0
2021-12-16 11:40:00,170.68,170.95,170.36,170.62,6315.0,170.68,170.95,170.36,170.62,6315.0
2021-12-16 11:50:00,170.55,170.91,170.36,170.42,4042.0,170.55,170.91,170.36,170.42,4042.0
2021-12-16 12:00:00,170.31,170.63,170.26,170.36,4684.0,170.31,170.63,170.26,170.36,4684.0
2021-12-16 12:10:00,170.52,170.76,170.46,170.47,3386.0,170.52,170.76,170.46,170.47,3386.0
2021-12-16 12:20:00,170.47,170.88,170.44,170.59,5763.0,170.47,170.88,170.44,170.59,5763.0
2021-12-16 12:30:00,170.43,170.65,170.1,170.65,6619.0,170.43,170.65,170.1,170.65,6619.0
2021-12-16 12:40:00,170.56,171.22,170.55,171.16,8936.0,170.56,171.22,170.55,171.16,8936.0
2021-12-16 12:50:00,171.13,171.24,171.12,171.17,3000.0,171.13,171.24,171.12,171.17,3000.0
2021-12-16 13:00:00,171.25,171.99,171.25,171.93,8365.0,171.25,171.99,171.25,171.93,8365.0
2021-12-16 13:10:00,171.98,172.14,171.56,171.73,5185.0,171.98,172.14,171.56,171.73,5185.0
2021-12-16 13:20:00,171.75,172.02,171.7,171.91,9076.0,171.75,172.02,171.7,171.91,9076.0
2021-12-16 13:30:00,172.03,172.06,171.7,172.04,5263.0,172.03,172.06,171.7,172.04,5263.0
2021-12-16 13:40:00,172.05,172.6,172.05,172.56,5033.0,172.05,172.6,172.05,172.56,5033.0
2021-12-16 13:50:00,172.5,172.63,172.28,172.48,8278.0,172.5,172.63,172.28,172.48,8278.0
2021-12-16 14:00:00,172.54,172.59,172.16,172.16,9855.0,172.54,172.59,172.16,172.16,9855.0
2021-12-16 14:10:00,172.16,172.19,171.92,171.93,4688.0,172.16,172.19,171.92,171.93,4688.0
2021-12-16 14:20:00,171.96,172.39,171.89,172.24,7476.0,171.96,172.39,171.89,172.24,7476.0
2021-12-16 14:30:00,172.28,172.37,172.04,172.36,5048.0,172.28,172.37,172.04,172.36,5048.0
2021-12-16 14:40:00,172.45,172.61,171.75,171.91,11191.0,172.45,172.61,171.75,171.91,11191.0
2021-12-16 14:50:00,171.85,172.2,171.76,172.18,48155.0,171.85,172.2,171.76,172.18,48155.0
2021-12-16 15:00:00,172.17,172.92,172.14,172.78,6705.0,172.17,172.92,172.14,172.78,6705.0
2021-12-16 15:10:00,172.83,173.63,172.77,173.63,28031.0,172.83,173.63,172.77,173.63,28031.0
2021-12-16 15:20:00,173.65,174.0,173.56,173.67,24778.0,173.65,174.0,173.56,173.67,24778.0
2021-12-16 15:30:00,173.64,174.09,173.63,173.75,38045.0,173.64,174.09,173.63,173.75,38045.0
2021-12-16 15:40:00,173.73,173.92,173.07,173.07,28632.0,173.73,173.92,173.07,173.07,28632.0
2021-12-16 15:50:00,173.01,173.71,172.69,172.88,89958.0,173.01,173.71,172.69,172.88,89958.0
2021-12-17 09:30:00,173.09,173.14,171.46,172.08,86013.0,173.09,173.14,171.46,172.08,86013.0
2021-12-17 09:40:00,172.07,173.62,171.8,173.41,12726.0,172.07,173.62,171.8,173.41,12726.0
2021-12-17 09:50:00,173.61,174.85,173.57,174.6,8901.0,173.61,174.85,173.57,174.6,8901.0
2021-12-17 10:00:00,174.45,175.35,174.32,175.25,11271.0,174.45,175.35,174.32,175.25,11271.0
2021-12-17 10:10:00,175.19,175.66,173.54,173.59,11732.0,175.19,175.66,173.54,173.59,11732.0
2021-12-17 10:20:00,173.63,174.94,173.25,174.94,11659.0,173.63,174.94,173.25,174.94,11659.0
2021-12-17 10:30:00,174.94,176.53,174.52,176.52,30199.0,174.94,176.53,174.52,176.52,30199.0
2021-12-17 10:40:00,176.35,176.35,175.09,175.63,9663.0,176.35,176.35,175.09,175.63,9663.0
2021-12-17 10:50:00,175.59,176.42,175.22,176.02,30210.0,175.59,176.42,175.22,176.02,30210.0
2021-12-17 11:00:00,176.04,176.34,175.87,176.21,17170.0,176.04,176.34,175.87,176.21,17170.0
2021-12-17 11:10:00,176.14,176.48,175.91,176.14,12710.0,176.14,176.48,175.91,176.14,12710.0
2021-12-17 11:20:00,176.3,176.55,176.01,176.44,20375.0,176.3,176.55,176.01,176.44,20375.0
2021-12-17 11:30:00,176.44,176.66,175.64,175.93,43249.0,176.44,176.66,175.64,175.93,43249.0
2021-12-17 11:40:00,176.04,176.1,175.28,175.49,44667.0,176.04,176.1,175.28,175.49,44667.0
2021-12-17 11:50:00,175.46,176.13,175.45,176.09,28328.0,175.46,176.13,175.45,176.09,28328.0
2021-12-17 12:00:00,176.09,176.56,176.08,176.35,18875.0,176.09,176.56,176.08,176.35,18875.0
2021-12-17 12:10:00,176.35,177.21,176.3,177.15,16898.0,176.35,177.21,176.3,177.15,16898.0
2021-12-17 12:20:00,177.21,177.3,176.89,177.18,8107.0,177.21,177.3,176.89,177.18,8107.0
2021-12-17 12:30:00,177.2,178.1,177.07,178.1,14334.0,177.2,178.1,177.07,178.1,14334.0
2021-12-17 12:40:00,178.12,178.38,177.77,178.19,16542.0,178.12,178.38,177.77,178.19,16542.0
2021-12-17 12:50:00,178.06,178.44,177.82,178.25,20683.0,178.06,178.44,177.82,178.25,20683.0
2021-12-17 13:00:00,178.25,178.26,177.6,177.99,21943.0,178.25,178.26,177.6,177.99,21943.0
2021-12-17 13:10:00,178.0,178.17,177.88,178.04,16782.0,178.0,178.17,177.88,178.04,16782.0
2021-12-17 13:20:00,178.04,178.2,177.79,177.95,22771.0,178.04,178.2,177.79,177.95,22771.0
2021-12-17 13:30:00,177.99,178.24,177.83,178.0,11968.0,177.99,178.24,177.83,178.0,11968.0
2021-12-17 13:40:00,178.0,178.19,177.83,178.18,33376.0,178.0,178.19,177.83,178.18,33376.0
2021-12-17 13:50:00,178.15,178.16,177.88,177.98,23894.0,178.15,178.16,177.88,177.98,23894.0
2021-12-17 14:00:00,177.99,178.02,177.47,177.53,33445.0,177.99,178.02,177.47,177.53,33445.0
2021-12-17 14:10:00,177.56,177.56,176.87,177.28,15478.0,177.56,177.56,176.87,177.28,15478.0
2021-12-17 14:20:00,177.25,177.42,177.19,177.32,11725.0,177.25,177.42,177.19,177.32,11725.0
2021-12-17 14:30:00,177.45,177.56,177.19,177.42,9541.0,177.45,177.56,177.19,177.42,9541.0
2021-12-17 14:40:00,177.42,177.75,177.33,177.33,14343.0,177.42,177.75,177.33,177.33,14343.0
2021-12-17 14:50:00,177.38,177.38,176.59,176.63,10987.0,177.38,177.38,176.59,176.63,10987.0
2021-12-17 15:00:00,176.63,176.81,176.19,176.46,8545.0,176.63,176.81,176.19,176.46,8545.0
2021-12-17 15:10:00,176.49,176.67,176.21,176.56,12767.0,176.49,176.67,176.21,176.56,12767.0
2021-12-17 15:20:00,176.56,176.8,176.47,176.8,12116.0,176.56,176.8,176.47,176.8,12116.0
2021-12-17 15:30:00,176.87,176.95,176.24,176.72,47631.0,176.87,176.95,176.24,176.72,47631.0
2021-12-17 15:40:00,176.75,176.81,175.84,176.05,30389.0,176.75,176.81,175.84,176.05,30389.0
2021-12-17 15:50:00,176.06,176.06,173.88,175.7,240175.0,176.06,176.06,173.88,175.7,240175.0
2021-12-20 09:30:00,174.7,175.74,173.61,175.73,32288.0,174.7,175.74,173.61,175.73,32288.0
2021-12-20 09:40:00,175.51,176.74,175.29,176.29,7830.0,175.51,176.74,175.29,176.29,7830.0
2021-12-20 09:50:00,176.29,178.49,176.2,178.05,14531.0,176.29,178.49,176.2,178.05,14531.0
2021-12-20 10:00:00,178.12,178.79,177.53,177.57,58896.0,178.12,178.79,177.53,177.57,58896.0
2021-12-20 10:10:00,177.58,177.95,176.89,177.69,13116.0,177.58,177.95,176.89,177.69,13116.0
2021-12-20 10:20:00,177.84,178.16,177.18,177.46,12243.0,177.84,178.16,177.18,177.46,12243.0
2021-12-20 10:30:00,177.54,178.03,176.97,177.83,20428.0,177.54,178.03,176.97,177.83,20428.0
2021-12-20 10:40:00,177.83,178.5,177.77,177.87,12396.0,177.83,178.5,177.77,177.87,12396.0
2021-12-20 10:50:00,178.08,178.23,177.75,177.96,7501.0,178.08,178.23,177.75,177.96,7501.0
2021-12-20 11:00:00,177.99,178.65,177.98,178.5,6720.0,177.99,178.65,177.98,178.5,6720.0
2021-12-20 11:10:00,178.48,178.5,177.69,177.8,18905.0,178.48,178.5,177.69,177.8,18905.0
2021-12-20 11:20:00,177.8,178.12,177.71,178.01,7418.0,177.8,178.12,177.71,178.01,7418.0
2021-12-20 11:30:00,178.06,178.22,177.93,178.11,8380.0,178.06,178.22,177.93,178.11,8380.0
2021-12-20 11:40:00,178.11,178.4,177.85,177.85,14213.0,178.11,178.4,177.85,177.85,14213.0
2021-12-20 11:50:00,177.66,178.29,177.66,178.17,6200.0,177.66,178.29,177.66,178.17,6200.0
2021-12-20 12:00:00,178.17,178.23,176.81,176.89,4141.0,178.17,178.23,176.81,176.89,4141.0
2021-12-20 12:10:00,176.94,177.37,176.64,177.28,7593.0,176.94,177.37,176.64,177.28,7593.0
2021-12-20 12:20:00,177.27,177.29,176.76,176.88,5161.0,177.27,177.29,176.76,176.88,5161.0
2021-12-20 12:30:00,176.92,176.92,176.45,176.74,7743.0,176.92,176.92,176.45,176.74,7743.0
2021-12-20 12:40:00,176.72,176.93,176.71,176.84,4153.0,176.72,176.93,176.71,176.84,4153.0
2021-12-20 12:50:00,176.89,177.33,176.78,176.96,5941.0,176.89,177.33,176.78,176.96,5941.0
2021-12-20 13:00:00,176.92,176.99,176.72,176.97,5460.0,176.92,176.99,176.72,176.97,5460.0
2021-12-20 13:10:00,177.0,177.12,176.88,176.95,4390.0,177.0,177.12,176.88,176.95,4390.0
2021-12-20 13:20:00,176.95,177.23,176.95,177.17,5226.0,176.95,177.23,176.95,177.17,5226.0
2021-12-20 13:30:00,177.16,177.54,177.08,177.53,4713.0,177.16,177.54,177.08,177.53,4713.0
2021-12-20 13:40:00,177.59,177.72,177.37,177.45,4321.0,177.59,177.72,177.37,177.45,4321.0
2021-12-20 13:50:00,177.45,177.48,177.16,177.19,7434.0,177.45,177.48,177.16,177.19,7434.0
2021-12-20 14:00:00,177.29,177.7,177.22,177.7,6115.0,177.29,177.7,177.22,177.7,6115.0
2021-12-20 14:10:00,177.69,178.19,177.69,178.12,10897.0,177.69,178.19,177.69,178.12,10897.0
2021-12-20 14:20:00,178.12,178.29,177.97,178.11,18936.0,178.12,178.29,177.97,178.11,18936.0
2021-12-20 14:30:00,178.09,178.36,178.01,178.3,16949.0,178.09,178.36,178.01,178.3,16949.0
2021-12-20 14:40:00,178.3,178.8,178.1,178.8,36916.0,178.3,178.8,178.1,178.8,36916.0
2021-12-20 14:50:00,178.8,178.91,178.55,178.73,10919.0,178.8,178.91,178.55,178.73,10919.0
2021-12-20 15:00:00,178.74,178.96,178.67,178.84,11993.0,178.74,178.96,178.67,178.84,11993.0
2021-12-20 15:10:00,178.87,179.04,178.78,178.86,10294.0,178.87,179.04,178.78,178.86,10294.0
2021-12-20 15:20:00,178.89,179.0,178.34,178.44,13926.0,178.89,179.0,178.34,178.44,13926.0
2021-12-20 15:30:00,178.39,178.39,177.68,177.75,20020.0,178.39,178.39,177.68,177.75,20020.0
2021-12-20 15:40:00,177.78,178.11,177.5,178.03,38872.0,177.78,178.11,177.5,178.03,38872.0
2021-12-20 15:50:00,178.03,178.51,178.03,178.35,75954.0,178.03,178.51,178.03,178.35,75954.0
2021-12-21 09:30:00,178.23,179.97,178.23,179.61,18948.0,178.23,179.97,178.23,179.61,18948.0
2021-12-21 09:40:00,179.51,179.63,178.12,179.46,30506.0,179.51,179.63,178.12,179.46,30506.0
2021-12-21 09:50:00,179.24,179.76,179.0,179.32,20001.0,179.24,179.76,179.0,179.32,20001.0
2021-12-21 10:00:00,179.33,179.93,178.9,179.93,14172.0,179.33,179.93,178.9,179.93,14172.0
2021-12-21 10:10:00,179.71,179.72,178.33,178.38,17518.0,179.71,179.72,178.33,178.38,17518.0
2021-12-21 10:20:00,178.46,178.49,177.44,177.49,14507.0,178.46,178.49,177.44,177.49,14507.0
2021-12-21 10:30:00,177.49,177.61,176.5,176.53,11919.0,177.49,177.61,176.5,176.53,11919.0
2021-12-21 10:40:00,176.6,177.8,176.44,177.75,49713.0,176.6,177.8,176.44,177.75,49713.0
2021-12-21 10:50:00,177.62,178.42,177.61,178.31,3316.0,177.62,178.42,177.61,178.31,3316.0
2021-12-21 11:00:00,178.27,179.15,178.1,179.15,3683.0,178.27,179.15,178.1,179.15,3683.0
2021-12-21 11:10:00,179.28,179.33,178.78,178.98,7111.0,179.28,179.33,178.78,178.98,7111.0
2021-12-21 11:20:00,178.98,179.18,178.52,178.73,6010.0,178.98,179.18,178.52,178.73,6010.0
2021-12-21 11:30:00,178.81,179.13,178.53,179.01,5541.0,178.81,179.13,178.53,179.01,5541.0
2021-12-21 11:40:00,179.03,179.09,178.63,178.68,6165.0,179.03,179.09,178.63,178.68,6165.0
2021-12-21 11:50:00,178.73,179.11,178.42,178.9,6402.0,178.73,179.11,178.42,178.9,6402.0
2021-12-21 12:00:00,178.97,179.08,178.75,178.82,5421.0,178.97,179.08,178.75,178.82,5421.0
2021-12-21 12:10:00,178.8,179.14,178.8,179.08,2900.0,178.8,179.14,178.8,179.08,2900.0
2021-12-21 12:20:00,179.02,179.13,178.75,178.8,3545.0,179.02,179.13,178.75,178.8,3545.0
2021-12-21 12:30:00,178.86,179.53,178.85,179.53,6142.0,178.86,179.53,178.85,179.53,6142.0
2021-12-21 12:40:00,179.48,179.64,179.21,179.25,4057.0,179.48,179.64,179.21,179.25,4057.0
2021-12-21 12:50:00,179.14,179.24,178.74,179.0,16220.0,179.14,179.24,178.74,179.0,16220.0
2021-12-21 13:00:00,178.97,178.97,178.43,178.63,6792.0,178.97,178.97,178.43,178.63,6792.0
2021-12-21 13:10:00,178.59,178.59,178.11,178.35,3490.0,178.59,178.59,178.11,178.35,3490.0
2021-12-21 13:20:00,178.42,178.7,178.21,178.31,2600.0,178.42,178.7,178.21,178.31,2600.0
2021-12-21 13:30:00,178.36,178.69,178.32,178.65,3995.0,178.36,178.69,178.32,178.65,3995.0
2021-12-21 13:40:00,178.59,178.76,178.52,178.54,3368.0,178.59,178.76,178.52,178.54,3368.0
2021-12-21 13:50:00,178.59,178.62,178.07,178.12,3705.0,178.59,178.62,178.07,178.12,3705.0
2021-12-21 14:00:00,178.18,178.18,177.86,178.02,13020.0,178.18,178.18,177.86,178.02,13020.0
2021-12-21 14:10:00,178.03,178.33,178.03,178.23,3428.0,178.03,178.33,178.03,178.23,3428.0
2021-12-21 14:20:00,178.23,178.23,177.93,178.0,6828.0,178.23,178.23,177.93,178.0,6828.0
2021-12-21 14:30:00,178.0,178.41,178.0,178.33,6166.0,178.0,178.41,178.0,178.33,6166.0
2021-12-21 14:40:00,178.41,178.51,178.33,178.5,2900.0,178.41,178.51,178.33,178.5,2900.0
2021-12-21 14:50:00,178.52,178.73,178.49,178.63,5122.0,178.52,178.73,178.49,178.63,5122.0
2021-12-21 15:00:00,178.62,178.77,178.46,178.49,4925.0,178.62,178.77,178.46,178.49,4925.0
2021-12-21 15:10:00,178.47,178.48,178.19,178.19,3300.0,178.47,178.48,178.19,178.19,3300.0
2021-12-21 15:20:00,178.2,178.2,177.94,178.07,3414.0,178.2,178.2,177.94,178.07,3414.0
2021-12-21 15:30:00,178.09,178.62,178.01,178.6,13794.0,178.09,178.62,178.01,178.6,13794.0
2021-12-21 15:40:00,178.53,178.79,178.53,178.66,20278.0,178.53,178.79,178.53,178.66,20278.0
2021-12-21 15:50:00,178.75,179.56,178.56,179.53,71990.0,178.75,179.56,178.56,179.53,71990.0
2021-12-22 09:30:00,179.79,180.37,179.13,179.41,13819.0,179.79,180.37,179.13,179.41,13819.0
2021-12-22 09:40:00,179.32,180.07,179.13,179.63,6755.0,179.32,180.07,179.13,179.63,6755.0
2021-12-22 09:50:00,179.72,179.82,178.85,179.3,5141.0,179.72,179.82,178.85,179.3,5141.0
2021-12-22 10:00:00,179.34,179.34,178.04,178.06,16852.0,179.34,179.34,178.04,178.06,16852.0
2021-12-22 10:10:00,178.06,178.46,178.04,178.42,11943.0,178.06,178.46,178.04,178.42,11943.0
2021-12-22 10:20:00,178.45,178.57,178.09,178.09,7724.0,178.45,178.57,178.09,178.09,7724.0
2021-12-22 10:30:00,178.3,179.51,178.3,179.46,7999.0,178.3,179.51,178.3,179.46,7999.0
2021-12-22 10:40:00,179.59,179.6,178.37,178.78,41690.0,179.59,179.6,178.37,178.78,41690.0
2021-12-22 10:50:00,178.74,179.18,178.56,179.11,11188.0,178.74,179.18,178.56,179.11,11188.0
2021-12-22 11:00:00,178.98,179.1,178.35,178.77,9090.0,178.98,179.1,178.35,178.77,9090.0
2021-12-22 11:10:00,178.76,178.88,178.66,178.76,4151.0,178.76,178.88,178.66,178.76,4151.0
2021-12-22 11:20:00,178.79,178.79,177.86,177.98,43670.0,178.79,178.79,177.86,177.98,43670.0
2021-12-22 11:30:00,177.94,178.29,177.77,177.93,79679.0,177.94,178.29,177.77,177.93,79679.0
2021-12-22 11:40:00,177.93,178.1,177.67,177.91,6412.0,177.93,178.1,177.67,177.91,6412.0
2021-12-22 11:50:00,177.98,178.09,177.74,177.99,6656.0,177.98,178.09,177.74,177.99,6656.0
2021-12-22 12:00:00,177.78,177.8,177.53,177.63,5554.0,177.78,177.8,177.53,177.63,5554.0
2021-12-22 12:10:00,177.64,177.98,177.41,177.87,6199.0,177.64,177.98,177.41,177.87,6199.0
2021-12-22 12:20:00,177.81,178.11,177.63,178.0,3050.0,177.81,178.11,177.63,178.0,3050.0
2021-12-22 12:30:00,178.04,178.18,177.61,177.86,7700.0,178.04,178.18,177.61,177.86,7700.0
2021-12-22 12:40:00,177.92,178.0,177.61,177.61,2600.0,177.92,178.0,177.61,177.61,2600.0
2021-12-22 12:50:00,177.72,177.85,177.47,177.47,3900.0,177.72,177.85,177.47,177.47,3900.0
2021-12-22 13:00:00,177.42,177.47,176.86,176.93,11095.0,177.42,177.47,176.86,176.93,11095.0
2021-12-22 13:10:00,176.97,176.97,176.51,176.66,5560.0,176.97,176.97,176.51,176.66,5560.0
2021-12-22 13:20:00,176.66,177.12,176.58,176.84,10961.0,176.66,177.12,176.58,176.84,10961.0
2021-12-22 13:30:00,176.76,176.86,176.39,176.59,5118.0,176.76,176.86,176.39,176.59,5118.0
2021-12-22 13:40:00,176.59,176.81,176.46,176.59,5157.0,176.59,176.81,176.46,176.59,5157.0
2021-12-22 13:50:00,176.47,177.12,176.42,177.11,6501.0,176.47,177.12,176.42,177.11,6501.0
2021-12-22 14:00:00,177.03,177.52,176.98,177.28,4502.0,177.03,177.52,176.98,177.28,4502.0
2021-12-22 14:10:00,177.18,177.37,177.05,177.23,4554.0,177.18,177.37,177.05,177.23,4554.0
2021-12-22 14:20:00,177.2,177.28,176.93,177.08,6040.0,177.2,177.28,176.93,177.08,6040.0
2021-12-22 14:30:00,177.05,177.81,177.05,177.81,4144.0,177.05,177.81,177.05,177.81,4144.0
2021-12-22 14:40:00,177.75,177.98,177.74,177.78,4657.0,177.75,177.98,177.74,177.78,4657.0
2021-12-22 14:50:00,177.89,178.11,177.81,178.11,3868.0,177.89,178.11,177.81,178.11,3868.0
2021-12-22 15:00:00,178.06,178.22,177.85,177.86,10137.0,178.06,178.22,177.85,177.86,10137.0
2021-12-22 15:10:00,177.86,177.92,176.95,177.15,21423.0,177.86,177.92,176.95,177.15,21423.0
2021-12-22 15:20:00,177.12,177.12,176.77,177.03,24221.0,177.12,177.12,176.77,177.03,24221.0
2021-12-22 15:30:00,177.03,177.57,176.91,177.52,54116.0,177.03,177.57,176.91,177.52,54116.0
2021-12-22 15:40:00,177.46,177.67,176.78,177.02,34019.0,177.46,177.67,176.78,177.02,34019.0
2021-12-22 15:50:00,177.03,177.63,177.02,177.57,91951.0,177.03,177.63,177.02,177.57,91951.0
2021-12-23 09:30:00,177.94,177.97,176.59,177.85,9411.0,177.94,177.97,176.59,177.85,9411.0
2021-12-23 09:40:00,177.94,178.16,177.37,177.77,3454.0,177.94,178.16,177.37,177.77,3454.0
2021-12-23 09:50:00,177.69,178.11,177.32,177.47,7694.0,177.69,178.11,177.32,177.47,7694.0
2021-12-23 10:00:00,177.24,177.28,176.53,176.83,2892.0,177.24,177.28,176.53,176.83,2892.0
2021-12-23 10:10:00,176.99,177.34,176.89,177.25,5209.0,176.99,177.34,176.89,177.25,5209.0
2021-12-23 10:20:00,177.18,177.41,176.82,177.41,4219.0,177.18,177.41,176.82,177.41,4219.0
2021-12-23 10:30:00,177.41,177.48,177.25,177.39,6805.0,177.41,177.48,177.25,177.39,6805.0
2021-12-23 10:40:00,177.52,177.71,177.38,177.45,19997.0,177.52,177.71,177.38,177.45,19997.0
2021-12-23 10:50:00,177.47,177.55,176.74,177.02,6734.0,177.47,177.55,176.74,177.02,6734.0
2021-12-23 11:00:00,177.19,177.19,176.87,176.9,3667.0,177.19,177.19,176.87,176.9,3667.0
2021-12-23 11:10:00,176.91,176.91,176.36,176.58,9334.0,176.91,176.91,176.36,176.58,9334.0
2021-12-23 11:20:00,176.6,176.98,176.48,176.97,1726.0,176.6,176.98,176.48,176.97,1726.0
2021-12-23 11:30:00,177.0,177.3,177.0,177.28,4405.0,177.0,177.3,177.0,177.28,4405.0
2021-12-23 11:40:00,177.28,177.67,177.22,177.67,3224.0,177.28,177.67,177.22,177.67,3224.0
2021-12-23 11:50:00,177.71,177.71,177.41,177.47,18116.0,177.71,177.71,177.41,177.47,18116.0
2021-12-23 12:00:00,177.41,177.55,177.14,177.3,3955.0,177.41,177.55,177.14,177.3,3955.0
2021-12-23 12:10:00,177.26,177.27,176.93,176.99,5066.0,177.26,177.27,176.93,176.99,5066.0
2021-12-23 12:20:00,177.03,177.04,176.74,176.86,4308.0,177.03,177.04,176.74,176.86,4308.0
2021-12-23 12:30:00,176.92,177.08,176.87,177.03,7746.0,176.92,177.08,176.87,177.03,7746.0
2021-12-23 12:40:00,177.0,177.05,176.89,177.02,7024.0,177.0,177.05,176.89,177.02,7024.0
2021-12-23 12:50:00,176.99,177.02,176.89,176.96,11791.0,176.99,177.02,176.89,176.96,11791.0
2021-12-23 13:00:00,177.03,177.23,176.85,177.05,10440.0,177.03,177.23,176.85,177.05,10440.0
2021-12-23 13:10:00,177.0,177.0,176.69,176.73,4420.0,177.0,177.0,176.69,176.73,4420.0
2021-12-23 13:20:00,176.77,176.84,176.69,176.73,6310.0,176.77,176.84,176.69,176.73,6310.0
2021-12-23 13:30:00,176.81,176.82,176.68,176.72,3721.0,176.81,176.82,176.68,176.72,3721.0
2021-12-23 13:40:00,176.67,177.11,176.67,177.11,7503.0,176.67,177.11,176.67,177.11,7503.0
2021-12-23 13:50:00,177.29,177.75,177.29,177.58,6127.0,177.29,177.75,177.29,177.58,6127.0
2021-12-23 14:00:00,177.62,177.69,177.49,177.53,5800.0,177.62,177.69,177.49,177.53,5800.0
2021-12-23 14:10:00,177.6,177.62,177.39,177.62,3124.0,177.6,177.62,177.39,177.62,3124.0
2021-12-23 14:20:00,177.69,178.0,177.69,177.98,3945.0,177.69,178.0,177.69,177.98,3945.0
2021-12-23 14:30:00,178.0,178.17,177.85,178.17,2600.0,178.0,178.17,177.85,178.17,2600.0
2021-12-23 14:40:00,178.17,178.46,178.17,178.3,3953.0,178.17,178.46,178.17,178.3,3953.0
2021-12-23 14:50:00,178.31,178.37,177.98,178.0,3950.0,178.31,178.37,177.98,178.0,3950.0
2021-12-23 15:00:00,177.98,177.99,177.16,177.77,16511.0,177.98,177.99,177.16,177.77,16511.0
2021-12-23 15:10:00,177.8,178.08,177.8,177.89,2690.0,177.8,178.08,177.8,177.89,2690.0
2021-12-23 15:20:00,177.89,177.89,177.59,177.68,6307.0,177.89,177.89,177.59,177.68,6307.0
2021-12-23 15:30:00,177.72,178.05,177.72,178.05,8745.0,177.72,178.05,177.72,178.05,8745.0
2021-12-23 15:40:00,178.0,178.51,177.91,178.33,16917.0,178.0,178.51,177.91,178.33,16917.0
2021-12-23 15:50:00,178.4,178.4,177.79,177.96,44533.0,178.4,178.4,177.79,177.96,44533.0
2021-12-27 09:30:00,178.03,179.68,178.0,178.62,9195.0,178.03,179.68,178.0,178.62,9195.0
2021-12-27 09:40:00,178.62,178.62,177.37,178.21,5000.0,178.62,178.62,177.37,178.21,5000.0
2021-12-27 09:50:00,178.04,178.19,177.64,178.19,24730.0,178.04,178.19,177.64,178.19,24730.0
2021-12-27 10:00:00,178.26,178.91,177.35,178.9,7124.0,178.26,178.91,177.35,178.9,7124.0
2021-12-27 10:10:00,178.81,179.28,178.76,178.98,6504.0,178.81,179.28,178.76,178.98,6504.0
2021-12-27 10:20:00,178.98,179.19,178.63,178.75,5976.0,178.98,179.19,178.63,178.75,5976.0
2021-12-27 10:30:00,178.76,178.82,178.29,178.29,5081.0,178.76,178.82,178.29,178.29,5081.0
2021-12-27 10:40:00,178.27,178.42,177.75,177.91,7083.0,178.27,178.42,177.75,177.91,7083.0
2021-12-27 10:50:00,177.94,178.43,177.93,178.41,3565.0,177.94,178.43,177.93,178.41,3565.0
2021-12-27 11:00:00,178.57,178.79,178.3,178.31,5838.0,178.57,178.79,178.3,178.31,5838.0
2021-12-27 11:10:00,178.25,178.3,177.92,177.92,7148.0,178.25,178.3,177.92,177.92,7148.0
2021-12-27 11:20:00,177.88,178.74,177.85,178.73,4382.0,177.88,178.74,177.85,178.73,4382.0
2021-12-27 11:30:00,178.54,178.61,178.35,178.36,4441.0,178.54,178.61,178.35,178.36,4441.0
2021-12-27 11:40:00,178.32,178.32,177.83,177.83,7292.0,178.32,178.32,177.83,177.83,7292.0
2021-12-27 11:50:00,177.88,178.05,177.84,177.94,5113.0,177.88,178.05,177.84,177.94,5113.0
2021-12-27 12:00:00,177.94,178.14,177.75,177.89,4235.0,177.94,178.14,177.75,177.89,4235.0
2021-12-27 12:10:00,177.89,178.16,177.89,177.97,2940.0,177.89,178.16,177.89,177.97,2940.0
2021-12-27 12:20:00,177.81,177.93,177.75,177.91,5520.0,177.81,177.93,177.75,177.91,5520.0
2021-12-27 12:30:00,178.04,178.06,177.86,177.91,4575.0,178.04,178.06,177.86,177.91,4575.0
2021-12-27 12:40:00,177.91,178.19,177.79,178.19,5478.0,177.91,178.19,177.79,178.19,5478.0
2021-12-27 12:50:00,178.15,178.22,177.76,177.89,5577.0,178.15,178.22,177.76,177.89,5577.0
2021-12-27 13:00:00,177.89,178.05,177.86,177.88,4000.0,177.89,178.05,177.86,177.88,4000.0
2021-12-27 13:10:00,177.89,178.09,177.88,177.9,7980.0,177.89,178.09,177.88,177.9,7980.0
2021-12-27 13:20:00,177.87,178.18,177.85,178.05,4243.0,177.87,178.18,177.85,178.05,4243.0
2021-12-27 13:30:00,178.05,178.08,177.93,177.99,6172.0,178.05,178.08,177.93,177.99,6172.0
2021-12-27 13:40:00,178.03,178.04,177.89,177.98,3800.0,178.03,178.04,177.89,177.98,3800.0
2021-12-27 13:50:00,178.05,178.13,177.98,178.03,7937.0,178.05,178.13,177.98,178.03,7937.0
2021-12-27 14:00:00,178.05,178.14,177.99,178.11,3126.0,178.05,178.14,177.99,178.11,3126.0
2021-12-27 14:10:00,178.11,178.2,178.04,178.15,4079.0,178.11,178.2,178.04,178.15,4079.0
2021-12-27 14:20:00,178.1,178.41,178.1,178.34,6150.0,178.1,178.41,178.1,178.34,6150.0
2021-12-27 14:30:00,178.33,178.53,178.19,178.41,4701.0,178.33,178.53,178.19,178.41,4701.0
2021-12-27 14:40:00,178.53,178.53,178.21,178.22,6900.0,178.53,178.53,178.21,178.22,6900.0
2021-12-27 14:50:00,178.22,178.47,178.09,178.43,16440.0,178.22,178.47,178.09,178.43,16440.0
2021-12-27 15:00:00,178.38,178.44,178.16,178.36,2821.0,178.38,178.44,178.16,178.36,2821.0
2021-12-27 15:10:00,178.35,178.47,178.26,178.41,4185.0,178.35,178.47,178.26,178.41,4185.0
2021-12-27 15:20:00,178.4,178.5,178.35,178.43,5349.0,178.4,178.5,178.35,178.43,5349.0
2021-12-27 15:30:00,178.45,179.06,178.45,178.97,9323.0,178.45,179.06,178.45,178.97,9323.0
2021-12-27 15:40:00,178.93,179.29,178.9,179.14,16632.0,178.93,179.29,178.9,179.14,16632.0
2021-12-27 15:50:00,179.15,179.69,179.15,179.62,61398.0,179.15,179.69,179.15,179.62,61398.0
2021-12-28 09:30:00,179.46,180.98,179.46,180.79,9829.0,179.46,180.98,179.46,180.79,9829.0
2021-12-28 09:40:00,180.84,181.62,180.84,181.35,8904.0,180.84,181.62,180.84,181.35,8904.0
2021-12-28 09:50:00,181.37,181.82,180.9,181.21,6338.0,181.37,181.82,180.9,181.21,6338.0
2021-12-28 10:00:00,181.18,181.49,180.75,180.75,3679.0,181.18,181.49,180.75,180.75,3679.0
2021-12-28 10:10:00,180.79,181.46,180.79,181.43,5169.0,180.79,181.46,180.79,181.43,5169.0
2021-12-28 10:20:00,181.32,181.71,181.01,181.01,8846.0,181.32,181.71,181.01,181.01,8846.0
2021-12-28 10:30:00,181.02,181.02,180.37,180.37,7993.0,181.02,181.02,180.37,180.37,7993.0
2021-12-28 10:40:00,180.46,180.94,180.33,180.84,8660.0,180.46,180.94,180.33,180.84,8660.0
2021-12-28 10:50:00,180.68,180.95,180.67,180.67,2520.0,180.68,180.95,180.67,180.67,2520.0
2021-12-28 11:00:00,180.58,180.58,180.18,180.49,2911.0,180.58,180.58,180.18,180.49,2911.0
2021-12-28 11:10:00,180.56,180.6,180.15,180.49,20282.0,180.56,180.6,180.15,180.49,20282.0
2021-12-28 11:20:00,180.43,180.74,180.43,180.67,10242.0,180.43,180.74,180.43,180.67,10242.0
2021-12-28 11:30:00,180.62,180.62,180.19,180.42,2629.0,180.62,180.62,180.19,180.42,2629.0
2021-12-28 11:40:00,180.44,180.61,180.01,180.27,3305.0,180.44,180.61,180.01,180.27,3305.0
2021-12-28 11:50:00,180.3,180.35,179.5,179.5,3671.0,180.3,180.35,179.5,179.5,3671.0
2021-12-28 12:00:00,179.65,179.69,179.36,179.63,3400.0,179.65,179.69,179.36,179.63,3400.0
2021-12-28 12:10:00,179.65,179.83,179.54,179.55,1914.0,179.65,179.83,179.54,179.55,1914.0
2021-12-28 12:20:00,179.61,179.86,179.53,179.57,3597.0,179.61,179.86,179.53,179.57,3597.0
2021-12-28 12:30:00,179.56,179.69,179.08,179.29,6749.0,179.56,179.69,179.08,179.29,6749.0
2021-12-28 12:40:00,179.27,179.52,179.26,179.44,2000.0,179.27,179.52,179.26,179.44,2000.0
2021-12-28 12:50:00,179.43,179.57,179.27,179.4,8345.0,179.43,179.57,179.27,179.4,8345.0
2021-12-28 13:00:00,179.37,179.74,179.29,179.42,3135.0,179.37,179.74,179.29,179.42,3135.0
2021-12-28 13:10:00,179.33,179.45,179.13,179.13,2694.0,179.33,179.45,179.13,179.13,2694.0
2021-12-28 13:20:00,179.09,179.09,178.61,179.03,7218.0,179.09,179.09,178.61,179.03,7218.0
2021-12-28 13:30:00,178.81,178.98,178.81,178.98,1060.0,178.81,178.98,178.81,178.98,1060.0
2021-12-28 13:40:00,179.06,179.19,179.05,179.15,2808.0,179.06,179.19,179.05,179.15,2808.0
2021-12-28 13:50:00,179.21,179.25,179.07,179.25,2650.0,179.21,179.25,179.07,179.25,2650.0
2021-12-28 14:00:00,179.15,179.28,179.1,179.14,3462.0,179.15,179.28,179.1,179.14,3462.0
2021-12-28 14:10:00,179.15,179.15,178.72,178.77,18041.0,179.15,179.15,178.72,178.77,18041.0
2021-12-28 14:20:00,178.82,178.82,178.43,178.61,5813.0,178.82,178.82,178.43,178.61,5813.0
2021-12-28 14:30:00,178.81,178.94,178.67,178.9,7100.0,178.81,178.94,178.67,178.9,7100.0
2021-12-28 14:40:00,179.02,179.02,178.9,178.93,1133.0,179.02,179.02,178.9,178.93,1133.0
2021-12-28 14:50:00,178.93,179.18,178.93,179.14,2604.0,178.93,179.18,178.93,179.14,2604.0
2021-12-28 15:00:00,179.1,179.1,178.51,178.51,7103.0,179.1,179.1,178.51,178.51,7103.0
2021-12-28 15:10:00,178.63,179.16,178.55,178.98,5072.0,178.63,179.16,178.55,178.98,5072.0
2021-12-28 15:20:00,178.96,179.24,178.96,178.99,4984.0,178.96,179.24,178.96,178.99,4984.0
2021-12-28 15:30:00,178.98,179.13,178.81,179.07,28130.0,178.98,179.13,178.81,179.07,28130.0
2021-12-28 15:40:00,178.99,179.27,178.89,178.96,39746.0,178.99,179.27,178.89,178.96,39746.0
2021-12-28 15:50:00,178.88,179.42,178.7,179.4,70395.0,178.88,179.42,178.7,179.4,70395.0
2021-12-29 09:30:00,179.78,180.0,179.46,179.67,8671.0,179.78,180.0,179.46,179.67,8671.0
2021-12-29 09:40:00,180.11,180.11,178.96,179.67,4583.0,180.11,180.11,178.96,179.67,4583.0
2021-12-29 09:50:00,179.36,179.42,178.5,178.82,2250.0,179.36,179.42,178.5,178.82,2250.0
2021-12-29 10:00:00,178.84,179.31,178.72,179.24,2923.0,178.84,179.31,178.72,179.24,2923.0
2021-12-29 10:10:00,179.19,179.61,178.82,179.43,5616.0,179.19,179.61,178.82,179.43,5616.0
2021-12-29 10:20:00,179.44,179.86,179.4,179.46,4403.0,179.44,179.86,179.4,179.46,4403.0
2021-12-29 10:30:00,179.37,180.16,179.36,179.89,5094.0,179.37,180.16,179.36,179.89,5094.0
2021-12-29 10:40:00,179.79,179.93,179.48,179.6,5720.0,179.79,179.93,179.48,179.6,5720.0
2021-12-29 10:50:00,179.66,179.92,179.55,179.56,3135.0,179.66,179.92,179.55,179.56,3135.0
2021-12-29 11:00:00,179.58,180.23,179.58,180.16,13119.0,179.58,180.23,179.58,180.16,13119.0
2021-12-29 11:10:00,180.21,180.25,180.04,180.14,2400.0,180.21,180.25,180.04,180.14,2400.0
2021-12-29 11:20:00,180.17,180.17,179.74,179.81,1918.0,180.17,180.17,179.74,179.81,1918.0
2021-12-29 11:30:00,179.86,180.27,179.69,180.27,5040.0,179.86,180.27,179.69,180.27,5040.0
2021-12-29 11:40:00,180.32,180.32,179.87,179.9,3924.0,180.32,180.32,179.87,179.9,3924.0
2021-12-29 11:50:00,179.83,180.0,179.81,179.96,2200.0,179.83,180.0,179.81,179.96,2200.0
2021-12-29 12:00:00,179.88,179.98,179.88,179.98,1000.0,179.88,179.98,179.88,179.98,1000.0
2021-12-29 12:10:00,180.11,180.3,180.04,180.18,2177.0,180.11,180.3,180.04,180.18,2177.0
2021-12-29 12:20:00,180.21,180.21,179.76,179.85,4085.0,180.21,180.21,179.76,179.85,4085.0
2021-12-29 12:30:00,179.84,179.85,179.53,179.55,1800.0,179.84,179.85,179.53,179.55,1800.0
2021-12-29 12:40:00,179.52,179.64,179.24,179.24,2924.0,179.52,179.64,179.24,179.24,2924.0
2021-12-29 12:50:00,179.18,179.19,179.04,179.19,2017.0,179.18,179.19,179.04,179.19,2017.0
2021-12-29 13:00:00,179.25,179.44,179.12,179.44,2633.0,179.25,179.44,179.12,179.44,2633.0
2021-12-29 13:10:00,179.32,179.53,179.32,179.49,2400.0,179.32,179.53,179.32,179.49,2400.0
2021-12-29 13:20:00,179.43,179.48,179.14,179.15,2308.0,179.43,179.48,179.14,179.15,2308.0
2021-12-29 13:30:00,179.35,179.46,179.33,179.44,1939.0,179.35,179.46,179.33,179.44,1939.0
2021-12-29 13:40:00,179.56,179.56,179.37,179.37,2214.0,179.56,179.56,179.37,179.37,2214.0
2021-12-29 13:50:00,179.46,179.71,179.39,179.7,3021.0,179.46,179.71,179.39,179.7,3021.0
2021-12-29 14:00:00,179.72,179.88,179.64,179.81,2233.0,179.72,179.88,179.64,179.81,2233.0
2021-12-29 14:10:00,179.82,179.82,179.56,179.68,3545.0,179.82,179.82,179.56,179.68,3545.0
2021-12-29 14:20:00,179.71,179.87,179.69,179.87,2817.0,179.71,179.87,179.69,179.87,2817.0
2021-12-29 14:30:00,179.93,179.98,179.7,179.73,3135.0,179.93,179.98,179.7,179.73,3135.0
2021-12-29 14:40:00,179.72,179.72,179.47,179.47,1420.0,179.72,179.72,179.47,179.47,1420.0
2021-12-29 14:50:00,179.51,179.8,179.51,179.8,1407.0,179.51,179.8,179.51,179.8,1407.0
2021-12-29 15:00:00,179.7,179.7,179.5,179.61,2481.0,179.7,179.7,179.5,179.61,2481.0
2021-12-29 15:10:00,179.7,179.92,179.58,179.78,5522.0,179.7,179.92,179.58,179.78,5522.0
2021-12-29 15:20:00,179.75,179.76,179.35,179.48,3391.0,179.75,179.76,179.35,179.48,3391.0
2021-12-29 15:30:00,179.58,180.07,179.44,179.82,8878.0,179.58,180.07,179.44,179.82,8878.0
2021-12-29 15:40:00,179.97,180.03,179.71,180.03,12316.0,179.97,180.03,179.71,180.03,12316.0
2021-12-29 15:50:00,180.08,180.34,179.94,180.3,52493.0,180.08,180.34,179.94,180.3,52493.0
2021-12-30 09:30:00,180.35,180.72,180.05,180.42,13524.0,180.35,180.72,180.05,180.42,13524.0
2021-12-30 09:40:00,180.57,180.65,180.01,180.19,2732.0,180.57,180.65,180.01,180.19,2732.0
2021-12-30 09:50:00,180.09,180.35,180.0,180.35,2200.0,180.09,180.35,180.0,180.35,2200.0
2021-12-30 10:00:00,180.4,180.49,180.03,180.35,8915.0,180.4,180.49,180.03,180.35,8915.0
2021-12-30 10:10:00,180.46,180.9,180.46,180.65,13472.0,180.46,180.9,180.46,180.65,13472.0
2021-12-30 10:20:00,180.78,180.98,180.62,180.86,6241.0,180.78,180.98,180.62,180.86,6241.0
2021-12-30 10:30:00,180.9,180.96,180.51,180.8,5629.0,180.9,180.96,180.51,180.8,5629.0
2021-12-30 10:40:00,180.82,180.86,180.32,180.5,6588.0,180.82,180.86,180.32,180.5,6588.0
2021-12-30 10:50:00,180.74,180.81,179.69,179.85,13378.0,180.74,180.81,179.69,179.85,13378.0
2021-12-30 11:00:00,179.81,180.22,179.64,179.65,4470.0,179.81,180.22,179.64,179.65,4470.0
2021-12-30 11:10:00,179.67,180.2,179.61,180.15,4763.0,179.67,180.2,179.61,180.15,4763.0
2021-12-30 11:20:00,180.19,180.33,179.91,180.24,5127.0,180.19,180.33,179.91,180.24,5127.0
2021-12-30 11:30:00,180.37,180.42,179.86,179.93,7229.0,180.37,180.42,179.86,179.93,7229.0
2021-12-30 11:40:00,179.98,180.18,179.91,180.08,5733.0,179.98,180.18,179.91,180.08,5733.0
2021-12-30 11:50:00,180.11,180.31,180.07,180.13,4335.0,180.11,180.31,180.07,180.13,4335.0
2021-12-30 12:00:00,180.19,180.31,180.12,180.12,3446.0,180.19,180.31,180.12,180.12,3446.0
2021-12-30 12:10:00,180.19,180.33,180.08,180.3,5094.0,180.19,180.33,180.08,180.3,5094.0
2021-12-30 12:20:00,180.24,180.44,180.19,180.34,4570.0,180.24,180.44,180.19,180.34,4570.0
2021-12-30 12:30:00,180.33,180.38,180.2,180.29,4102.0,180.33,180.38,180.2,180.29,4102.0
2021-12-30 12:40:00,180.29,180.43,180.24,180.42,3200.0,180.29,180.43,180.24,180.42,3200.0
2021-12-30 12:50:00,180.42,181.1,180.34,181.0,20028.0,180.42,181.1,180.34,181.0,20028.0
2021-12-30 13:00:00,180.98,181.15,180.88,181.15,3361.0,180.98,181.15,180.88,181.15,3361.0
2021-12-30 13:10:00,181.06,181.22,180.95,181.15,5482.0,181.06,181.22,180.95,181.15,5482.0
2021-12-30 13:20:00,181.16,181.33,180.83,180.88,11510.0,181.16,181.33,180.83,180.88,11510.0
2021-12-30 13:30:00,180.87,181.29,180.87,181.28,6801.0,180.87,181.29,180.87,181.28,6801.0
2021-12-30 13:40:00,181.28,181.32,181.12,181.32,5998.0,181.28,181.32,181.12,181.32,5998.0
2021-12-30 13:50:00,181.34,181.52,181.31,181.47,5134.0,181.34,181.52,181.31,181.47,5134.0
2021-12-30 14:00:00,181.4,181.65,181.34,181.55,4192.0,181.4,181.65,181.34,181.55,4192.0
2021-12-30 14:10:00,181.46,181.54,181.3,181.36,3840.0,181.46,181.54,181.3,181.36,3840.0
2021-12-30 14:20:00,181.34,181.4,181.26,181.32,3706.0,181.34,181.4,181.26,181.32,3706.0
2021-12-30 14:30:00,181.35,181.55,181.33,181.5,6200.0,181.35,181.55,181.33,181.5,6200.0
2021-12-30 14:40:00,181.56,181.75,181.44,181.49,10035.0,181.56,181.75,181.44,181.49,10035.0
2021-12-30 14:50:00,181.53,181.57,181.31,181.31,4506.0,181.53,181.57,181.31,181.31,4506.0
2021-12-30 15:00:00,181.29,181.36,181.14,181.26,6831.0,181.29,181.36,181.14,181.26,6831.0
2021-12-30 15:10:00,181.2,181.29,181.06,181.22,6903.0,181.2,181.29,181.06,181.22,6903.0
2021-12-30 15:20:00,181.19,181.25,181.0,181.0,7190.0,181.19,181.25,181.0,181.0,7190.0
2021-12-30 15:30:00,181.04,181.37,181.04,181.37,10026.0,181.04,181.37,181.04,181.37,10026.0
2021-12-30 15:40:00,181.32,181.33,180.93,180.96,15150.0,181.32,181.33,180.93,180.96,15150.0
2021-12-30 15:50:00,180.96,180.96,180.38,180.89,67854.0,180.96,180.96,180.38,180.89,67854.0
2021-12-31 09:30:00,180.52,181.68,180.52,181.56,9619.0,180.52,181.68,180.52,181.56,9619.0
2021-12-31 09:40:00,181.27,181.27,180.11,180.41,6283.0,181.27,181.27,180.11,180.41,6283.0
2021-12-31 09:50:00,180.21,180.77,180.21,180.25,6315.0,180.21,180.77,180.21,180.25,6315.0
2021-12-31 10:00:00,180.14,180.14,179.5,179.64,17679.0,180.14,180.14,179.5,179.64,17679.0
2021-12-31 10:10:00,179.63,180.28,179.54,180.22,4744.0,179.63,180.28,179.54,180.22,4744.0
2021-12-31 10:20:00,180.19,180.39,180.12,180.34,5693.0,180.19,180.39,180.12,180.34,5693.0
2021-12-31 10:30:00,180.34,180.42,180.0,180.09,7524.0,180.34,180.42,180.0,180.09,7524.0
2021-12-31 10:40:00,180.09,180.1,179.78,179.91,5924.0,180.09,180.1,179.78,179.91,5924.0
2021-12-31 10:50:00,179.92,180.08,179.84,180.05,4876.0,179.92,180.08,179.84,180.05,4876.0
2021-12-31 11:00:00,180.16,180.31,180.07,180.31,4995.0,180.16,180.31,180.07,180.31,4995.0
2021-12-31 11:10:00,180.35,180.39,180.22,180.3,4391.0,180.35,180.39,180.22,180.3,4391.0
2021-12-31 11:20:00,180.3,180.33,180.14,180.2,5477.0,180.3,180.33,180.14,180.2,5477.0
2021-12-31 11:30:00,180.21,180.28,180.01,180.05,4421.0,180.21,180.28,180.01,180.05,4421.0
2021-12-31 11:40:00,180.05,180.36,179.97,180.14,4431.0,180.05,180.36,179.97,180.14,4431.0
2021-12-31 11:50:00,180.14,180.32,180.04,180.31,3907.0,180.14,180.32,180.04,180.31,3907.0
2021-12-31 12:00:00,180.32,180.71,180.25,180.47,21481.0,180.32,180.71,180.25,180.47,21481.0
2021-12-31 12:10:00,180.47,180.5,180.16,180.16,27800.0,180.47,180.5,180.16,180.16,27800.0
2021-12-31 12:20:00,180.17,180.17,179.78,179.83,4279.0,180.17,180.17,179.78,179.83,4279.0
2021-12-31 12:30:00,179.74,180.01,179.74,179.89,6255.0,179.74,180.01,179.74,179.89,6255.0
2021-12-31 12:40:00,179.94,180.01,179.77,179.9,4534.0,179.94,180.01,179.77,179.9,4534.0
2021-12-31 12:50:00,179.94,180.05,179.78,179.92,4241.0,179.94,180.05,179.78,179.92,4241.0
2021-12-31 13:00:00,179.84,179.88,179.63,179.65,3812.0,179.84,179.88,179.63,179.65,3812.0
2021-12-31 13:10:00,179.65,179.86,179.65,179.75,4215.0,179.65,179.86,179.65,179.75,4215.0
2021-12-31 13:20:00,179.75,179.9,179.74,179.75,7704.0,179.75,179.9,179.74,179.75,7704.0
2021-12-31 13:30:00,179.7,179.7,179.25,179.26,4349.0,179.7,179.7,179.25,179.26,4349.0
2021-12-31 13:40:00,179.31,179.31,178.96,179.16,32448.0,179.31,179.31,178.96,179.16,32448.0
2021-12-31 13:50:00,179.22,179.42,179.16,179.42,3331.0,179.22,179.42,179.16,179.42,3331.0
2021-12-31 14:00:00,179.36,179.49,179.24,179.33,5208.0,179.36,179.49,179.24,179.33,5208.0
2021-12-31 14:10:00,179.41,179.41,179.24,179.31,3257.0,179.41,179.41,179.24,179.31,3257.0
2021-12-31 14:20:00,179.36,179.42,179.21,179.42,36582.0,179.36,179.42,179.21,179.42,36582.0
2021-12-31 14:30:00,179.37,179.7,179.35,179.7,4526.0,179.37,179.7,179.35,179.7,4526.0
2021-12-31 14:40:00,179.72,179.84,179.54,179.63,13608.0,179.72,179.84,179.54,179.63,13608.0
2021-12-31 14:50:00,179.62,179.63,179.13,179.2,4632.0,179.62,179.63,179.13,179.2,4632.0
2021-12-31 15:00:00,179.26,179.33,179.01,179.03,13400.0,179.26,179.33,179.01,179.03,13400.0
2021-12-31 15:10:00,179.0,179.16,178.81,179.03,18614.0,179.0,179.16,178.81,179.03,18614.0
2021-12-31 15:20:00,179.02,179.08,178.87,179.07,15074.0,179.02,179.08,178.87,179.07,15074.0
2021-12-31 15:30:00,179.14,179.24,178.35,178.53,14712.0,179.14,179.24,178.35,178.53,14712.0
2021-12-31 15:40:00,178.57,178.66,178.41,178.66,11984.0,178.57,178.66,178.41,178.66,11984.0
2021-12-31 15:50:00,178.61,178.61,177.38,177.79,77949.0,178.61,178.61,177.38,177.79,77949.0
2022-01-03 09:30:00,176.52,177.37,176.29,176.83,24477.0,176.52,177.37,176.29,176.83,24477.0
2022-01-03 09:40:00,176.8,177.22,175.79,176.2,34058.0,176.8,177.22,175.79,176.2,34058.0
2022-01-03 09:50:00,176.2,176.72,175.22,175.77,25217.0,176.2,176.72,175.22,175.77,25217.0
2022-01-03 10:00:00,175.71,176.69,174.78,175.72,71996.0,175.71,176.69,174.78,175.72,71996.0
2022-01-03 10:10:00,175.35,175.57,174.9,174.96,12929.0,175.35,175.57,174.9,174.96,12929.0
2022-01-03 10:20:00,174.7,175.65,174.69,175.32,31462.0,174.7,175.65,174.69,175.32,31462.0
2022-01-03 10:30:00,175.2,175.52,174.72,174.82,20136.0,175.2,175.52,174.72,174.82,20136.0
2022-01-03 10:40:00,174.78,175.06,174.39,174.45,14455.0,174.78,175.06,174.39,174.45,14455.0
2022-01-03 10:50:00,174.24,175.02,174.02,174.83,8280.0,174.24,175.02,174.02,174.83,8280.0
2022-01-03 11:00:00,174.94,175.13,174.27,174.3,16860.0,174.94,175.13,174.27,174.3,16860.0
2022-01-03 11:10:00,174.33,174.36,173.64,173.64,33994.0,174.33,174.36,173.64,173.64,33994.0
2022-01-03 11:20:00,173.65,173.97,173.54,173.75,11783.0,173.65,173.97,173.54,173.75,11783.0
2022-01-03 11:30:00,173.67,174.13,173.67,174.13,16510.0,173.67,174.13,173.67,174.13,16510.0
2022-01-03 11:40:00,174.12,174.75,173.97,174.67,23238.0,174.12,174.75,173.97,174.67,23238.0
2022-01-03 11:50:00,174.56,174.66,173.86,173.96,10258.0,174.56,174.66,173.86,173.96,10258.0
2022-01-03 12:00:00,173.98,174.31,173.88,174.11,11178.0,173.98,174.31,173.88,174.11,11178.0
2022-01-03 12:10:00,174.15,174.56,174.15,174.16,11442.0,174.15,174.56,174.15,174.16,11442.0
2022-01-03 12:20:00,174.27,174.36,173.71,174.0,7843.0,174.27,174.36,173.71,174.0,7843.0
2022-01-03 12:30:00,174.03,174.07,173.75,173.88,10528.0,174.03,174.07,173.75,173.88,10528.0
2022-01-03 12:40:00,173.9,174.29,173.85,174.29,9661.0,173.9,174.29,173.85,174.29,9661.0
2022-01-03 12:50:00,174.28,174.45,174.1,174.39,10123.0,174.28,174.45,174.1,174.39,10123.0
2022-01-03 13:00:00,174.37,174.66,174.09,174.61,7119.0,174.37,174.66,174.09,174.61,7119.0
2022-01-03 13:10:00,174.75,174.84,174.59,174.78,6200.0,174.75,174.84,174.59,174.78,6200.0
2022-01-03 13:20:00,174.82,175.38,174.66,175.38,9522.0,174.82,175.38,174.66,175.38,9522.0
2022-01-03 13:30:00,175.36,176.23,175.3,176.22,11571.0,175.36,176.23,175.3,176.22,11571.0
2022-01-03 13:40:00,176.08,176.71,176.08,176.7,11341.0,176.08,176.71,176.08,176.7,11341.0
2022-01-03 13:50:00,176.66,176.87,176.57,176.67,22556.0,176.66,176.87,176.57,176.67,22556.0
2022-01-03 14:00:00,176.72,176.74,176.18,176.31,13805.0,176.72,176.74,176.18,176.31,13805.0
2022-01-03 14:10:00,176.31,176.32,176.12,176.12,10974.0,176.31,176.32,176.12,176.12,10974.0
2022-01-03 14:20:00,176.11,176.77,176.02,176.65,24540.0,176.11,176.77,176.02,176.65,24540.0
2022-01-03 14:30:00,176.63,177.3,176.49,177.3,19362.0,176.63,177.3,176.49,177.3,19362.0
2022-01-03 14:40:00,177.33,177.59,177.33,177.47,8287.0,177.33,177.59,177.33,177.47,8287.0
2022-01-03 14:50:00,177.4,177.53,177.34,177.4,9327.0,177.4,177.53,177.34,177.4,9327.0
2022-01-03 15:00:00,177.35,177.73,177.35,177.7,15535.0,177.35,177.73,177.35,177.7,15535.0
2022-01-03 15:10:00,177.82,178.07,177.72,178.04,7507.0,177.82,178.07,177.72,178.04,7507.0
2022-01-03 15:20:00,178.02,178.73,178.02,178.73,13228.0,178.02,178.73,178.02,178.73,13228.0
2022-01-03 15:30:00,178.79,178.84,178.39,178.75,16168.0,178.79,178.84,178.39,178.75,16168.0
2022-01-03 15:40:00,178.78,178.92,178.39,178.68,40756.0,178.78,178.92,178.39,178.68,40756.0
2022-01-03 15:50:00,178.73,178.73,178.3,178.61,69148.0,178.73,178.73,178.3,178.61,69148.0
2022-01-04 09:30:00,177.84,180.05,177.73,179.69,34789.0,177.84,180.05,177.73,179.69,34789.0
2022-01-04 09:40:00,179.67,179.95,178.34,178.66,13131.0,179.67,179.95,178.34,178.66,13131.0
2022-01-04 09:50:00,178.39,178.47,177.48,177.59,7468.0,178.39,178.47,177.48,177.59,7468.0
2022-01-04 10:00:00,177.74,178.08,177.02,177.03,8700.0,177.74,178.08,177.02,177.03,8700.0
2022-01-04 10:10:00,177.02,177.02,175.59,176.16,11105.0,177.02,177.02,175.59,176.16,11105.0
2022-01-04 10:20:00,176.19,176.73,176.19,176.62,8566.0,176.19,176.73,176.19,176.62,8566.0
2022-01-04 10:30:00,176.55,177.06,176.29,176.47,10467.0,176.55,177.06,176.29,176.47,10467.0
2022-01-04 10:40:00,176.54,176.54,175.26,175.87,11044.0,176.54,176.54,175.26,175.87,11044.0
2022-01-04 10:50:00,175.98,176.28,175.69,176.12,8722.0,175.98,176.28,175.69,176.12,8722.0
2022-01-04 11:00:00,176.11,176.51,175.8,176.33,9488.0,176.11,176.51,175.8,176.33,9488.0
2022-01-04 11:10:00,176.33,176.42,175.94,176.22,10579.0,176.33,176.42,175.94,176.22,10579.0
2022-01-04 11:20:00,176.21,176.67,176.15,176.35,8770.0,176.21,176.67,176.15,176.35,8770.0
2022-01-04 11:30:00,176.4,177.12,176.0,177.03,5286.0,176.4,177.12,176.0,177.03,5286.0
2022-01-04 11:40:00,176.95,177.6,176.94,177.33,7825.0,176.95,177.6,176.94,177.33,7825.0
2022-01-04 11:50:00,177.38,177.67,177.31,177.4,3674.0,177.38,177.67,177.31,177.4,3674.0
2022-01-04 12:00:00,177.51,177.56,177.24,177.45,5415.0,177.51,177.56,177.24,177.45,5415.0
2022-01-04 12:10:00,177.51,178.11,177.46,177.99,5404.0,177.51,178.11,177.46,177.99,5404.0
2022-01-04 12:20:00,177.9,178.06,177.66,178.05,5295.0,177.9,178.06,177.66,178.05,5295.0
2022-01-04 12:30:00,177.96,179.02,177.95,178.98,12942.0,177.96,179.02,177.95,178.98,12942.0
2022-01-04 12:40:00,179.04,179.41,178.86,179.4,5658.0,179.04,179.41,178.86,179.4,5658.0
2022-01-04 12:50:00,179.45,179.62,179.14,179.39,15330.0,179.45,179.62,179.14,179.39,15330.0
2022-01-04 13:00:00,179.36,179.8,179.34,179.72,23419.0,179.36,179.8,179.34,179.72,23419.0
2022-01-04 13:10:00,179.81,180.28,179.8,180.21,9604.0,179.81,180.28,179.8,180.21,9604.0
2022-01-04 13:20:00,180.22,180.54,180.1,180.15,16273.0,180.22,180.54,180.1,180.15,16273.0
2022-01-04 13:30:00,180.16,180.26,179.74,180.26,18273.0,180.16,180.26,179.74,180.26,18273.0
2022-01-04 13:40:00,180.21,180.7,180.0,180.7,15310.0,180.21,180.7,180.0,180.7,15310.0
2022-01-04 13:50:00,180.64,180.71,180.32,180.5,12674.0,180.64,180.71,180.32,180.5,12674.0
2022-01-04 14:00:00,180.59,181.08,180.49,180.89,12793.0,180.59,181.08,180.49,180.89,12793.0
2022-01-04 14:10:00,180.91,181.38,180.76,181.21,13127.0,180.91,181.38,180.76,181.21,13127.0
2022-01-04 14:20:00,181.26,181.33,180.81,180.84,14097.0,181.26,181.33,180.81,180.84,14097.0
2022-01-04 14:30:00,180.83,181.0,180.55,181.0,7934.0,180.83,181.0,180.55,181.0,7934.0
2022-01-04 14:40:00,181.0,181.3,180.99,181.08,10853.0,181.0,181.3,180.99,181.08,10853.0
2022-01-04 14:50:00,181.13,181.41,181.09,181.4,8232.0,181.13,181.41,181.09,181.4,8232.0
2022-01-04 15:00:00,181.38,181.59,181.06,181.28,7985.0,181.38,181.59,181.06,181.28,7985.0
2022-01-04 15:10:00,181.3,181.77,181.15,181.37,21368.0,181.3,181.77,181.15,181.37,21368.0
2022-01-04 15:20:00,181.31,181.91,181.24,181.77,10421.0,181.31,181.91,181.24,181.77,10421.0
2022-01-04 15:30:00,181.81,181.88,181.48,181.83,19222.0,181.81,181.88,181.48,181.83,19222.0
2022-01-04 15:40:00,181.82,182.25,181.79,182.08,42062.0,181.82,182.25,181.79,182.08,42062.0
2022-01-04 15:50:00,182.04,182.11,181.67,181.9,112071.0,182.04,182.11,181.67,181.9,112071.0
2022-01-05 09:30:00,181.63,181.63,179.83,179.9,15496.0,181.63,181.63,179.83,179.9,15496.0
2022-01-05 09:40:00,179.9,180.72,179.62,180.31,17550.0,179.9,180.72,179.62,180.31,17550.0
2022-01-05 09:50:00,180.35,180.35,179.2,179.2,7419.0,180.35,180.35,179.2,179.2,7419.0
2022-01-05 10:00:00,179.25,179.27,176.92,176.92,9777.0,179.25,179.27,176.92,176.92,9777.0
2022-01-05 10:10:00,177.05,177.19,175.22,176.0,41965.0,177.05,177.19,175.22,176.0,41965.0
2022-01-05 10:20:00,175.86,176.78,175.54,176.11,13884.0,175.86,176.78,175.54,176.11,13884.0
2022-01-05 10:30:00,176.23,176.37,175.16,175.16,7059.0,176.23,176.37,175.16,175.16,7059.0
2022-01-05 10:40:00,175.14,175.55,174.63,174.65,25657.0,175.14,175.55,174.63,174.65,25657.0
2022-01-05 10:50:00,174.54,174.92,174.1,174.91,12480.0,174.54,174.92,174.1,174.91,12480.0
2022-01-05 11:00:00,174.83,175.21,174.68,175.14,11790.0,174.83,175.21,174.68,175.14,11790.0
2022-01-05 11:10:00,174.98,175.09,174.47,174.68,11869.0,174.98,175.09,174.47,174.68,11869.0
2022-01-05 11:20:00,174.82,175.39,174.5,174.6,22431.0,174.82,175.39,174.5,174.6,22431.0
2022-01-05 11:30:00,174.55,174.81,173.58,174.0,16580.0,174.55,174.81,173.58,174.0,16580.0
2022-01-05 11:40:00,174.06,174.77,174.0,174.0,48150.0,174.06,174.77,174.0,174.0,48150.0
2022-01-05 11:50:00,174.07,174.95,174.07,174.92,16015.0,174.07,174.95,174.07,174.92,16015.0
2022-01-05 12:00:00,174.91,175.46,174.7,175.38,16815.0,174.91,175.46,174.7,175.38,16815.0
2022-01-05 12:10:00,175.26,175.35,174.33,174.63,21554.0,175.26,175.35,174.33,174.63,21554.0
2022-01-05 12:20:00,174.53,174.91,174.14,174.27,7610.0,174.53,174.91,174.14,174.27,7610.0
2022-01-05 12:30:00,174.26,174.4,173.68,173.76,8727.0,174.26,174.4,173.68,173.76,8727.0
2022-01-05 12:40:00,173.7,173.7,173.13,173.21,8954.0,173.7,173.7,173.13,173.21,8954.0
2022-01-05 12:50:00,173.12,173.4,173.0,173.16,10206.0,173.12,173.4,173.0,173.16,10206.0
2022-01-05 13:00:00,173.13,173.24,172.86,173.14,18696.0,173.13,173.24,172.86,173.14,18696.0
2022-01-05 13:10:00,173.06,173.19,172.31,172.44,10068.0,173.06,173.19,172.31,172.44,10068.0
2022-01-05 13:20:00,172.44,173.27,172.44,172.71,20976.0,172.44,173.27,172.44,172.71,20976.0
2022-01-05 13:30:00,172.66,172.93,172.66,172.7,8100.0,172.66,172.93,172.66,172.7,8100.0
2022-01-05 13:40:00,172.71,173.16,172.65,172.97,12412.0,172.71,173.16,172.65,172.97,12412.0
2022-01-05 13:50:00,173.0,173.18,172.85,173.03,9098.0,173.0,173.18,172.85,173.03,9098.0
2022-01-05 14:00:00,172.95,173.51,172.51,172.87,11545.0,172.95,173.51,172.51,172.87,11545.0
2022-01-05 14:10:00,172.89,173.03,172.3,172.57,6776.0,172.89,173.03,172.3,172.57,6776.0
2022-01-05 14:20:00,172.52,172.76,172.31,172.63,14351.0,172.52,172.76,172.31,172.63,14351.0
2022-01-05 14:30:00,172.67,172.8,172.06,172.11,14460.0,172.67,172.8,172.06,172.11,14460.0
2022-01-05 14:40:00,172.11,172.15,171.53,171.88,12877.0,172.11,172.15,171.53,171.88,12877.0
2022-01-05 14:50:00,171.88,172.38,171.55,172.21,11345.0,171.88,172.38,171.55,172.21,11345.0
2022-01-05 15:00:00,172.16,172.17,171.65,171.75,13218.0,172.16,172.17,171.65,171.75,13218.0
2022-01-05 15:10:00,171.77,172.64,171.77,172.43,15343.0,171.77,172.64,171.77,172.43,15343.0
2022-01-05 15:20:00,172.38,172.57,172.1,172.23,17231.0,172.38,172.57,172.1,172.23,17231.0
2022-01-05 15:30:00,172.23,172.73,172.03,172.46,47123.0,172.23,172.73,172.03,172.46,47123.0
2022-01-05 15:40:00,172.47,172.67,171.62,171.71,68046.0,172.47,172.67,171.62,171.71,68046.0
2022-01-05 15:50:00,171.76,172.71,171.74,171.85,171300.0,171.76,172.71,171.74,171.85,171300.0
2022-01-06 09:30:00,169.46,171.26,169.16,170.86,22350.0,169.46,171.26,169.16,170.86,22350.0
2022-01-06 09:40:00,171.16,172.0,169.32,169.84,11524.0,171.16,172.0,169.32,169.84,11524.0
2022-01-06 09:50:00,169.78,169.86,169.0,169.0,3870.0,169.78,169.86,169.0,169.0,3870.0
2022-01-06 10:00:00,169.05,169.12,167.91,168.0,16245.0,169.05,169.12,167.91,168.0,16245.0
2022-01-06 10:10:00,167.93,168.38,167.23,168.18,7782.0,167.93,168.38,167.23,168.18,7782.0
2022-01-06 10:20:00,168.13,169.32,167.87,168.82,5771.0,168.13,169.32,167.87,168.82,5771.0
2022-01-06 10:30:00,169.14,170.59,169.14,170.42,7483.0,169.14,170.59,169.14,170.42,7483.0
2022-01-06 10:40:00,170.63,171.12,170.34,171.12,5252.0,170.63,171.12,170.34,171.12,5252.0
2022-01-06 10:50:00,171.07,171.12,170.28,170.58,9507.0,171.07,171.12,170.28,170.58,9507.0
2022-01-06 11:00:00,170.61,171.41,170.17,171.38,6218.0,170.61,171.41,170.17,171.38,6218.0
2022-01-06 11:10:00,171.38,171.6,170.85,170.85,5334.0,171.38,171.6,170.85,170.85,5334.0
2022-01-06 11:20:00,170.91,171.14,170.53,170.64,5864.0,170.91,171.14,170.53,170.64,5864.0
2022-01-06 11:30:00,170.67,170.79,169.87,170.29,11590.0,170.67,170.79,169.87,170.29,11590.0
2022-01-06 11:40:00,170.57,170.81,170.33,170.53,7533.0,170.57,170.81,170.33,170.53,7533.0
2022-01-06 11:50:00,170.89,171.18,170.59,170.83,4309.0,170.89,171.18,170.59,170.83,4309.0
2022-01-06 12:00:00,170.9,170.93,170.7,170.92,2770.0,170.9,170.93,170.7,170.92,2770.0
2022-01-06 12:10:00,170.77,171.19,170.72,171.01,2666.0,170.77,171.19,170.72,171.01,2666.0
2022-01-06 12:20:00,171.01,171.31,170.92,171.31,3523.0,171.01,171.31,170.92,171.31,3523.0
2022-01-06 12:30:00,171.27,171.31,170.39,170.4,10010.0,171.27,171.31,170.39,170.4,10010.0
2022-01-06 12:40:00,170.47,170.62,170.26,170.46,3133.0,170.47,170.62,170.26,170.46,3133.0
2022-01-06 12:50:00,170.37,170.37,170.2,170.23,2973.0,170.37,170.37,170.2,170.23,2973.0
2022-01-06 13:00:00,170.05,170.05,169.72,169.79,3636.0,170.05,170.05,169.72,169.79,3636.0
2022-01-06 13:10:00,169.69,169.75,169.44,169.44,18576.0,169.69,169.75,169.44,169.44,18576.0
2022-01-06 13:20:00,169.55,169.55,168.83,168.86,5245.0,169.55,169.55,168.83,168.86,5245.0
2022-01-06 13:30:00,168.9,168.95,168.43,168.78,9167.0,168.9,168.95,168.43,168.78,9167.0
2022-01-06 13:40:00,168.53,169.09,168.52,168.88,9688.0,168.53,169.09,168.52,168.88,9688.0
2022-01-06 13:50:00,168.84,168.98,168.55,168.55,5323.0,168.84,168.98,168.55,168.55,5323.0
2022-01-06 14:00:00,168.61,168.61,168.39,168.58,8895.0,168.61,168.61,168.39,168.58,8895.0
2022-01-06 14:10:00,168.58,168.67,168.1,168.18,13146.0,168.58,168.67,168.1,168.18,13146.0
2022-01-06 14:20:00,168.2,168.3,167.75,167.75,10396.0,168.2,168.3,167.75,167.75,10396.0
2022-01-06 14:30:00,167.83,168.2,167.81,168.01,7505.0,167.83,168.2,167.81,168.01,7505.0
2022-01-06 14:40:00,167.97,168.06,167.35,167.35,12707.0,167.97,168.06,167.35,167.35,12707.0
2022-01-06 14:50:00,167.34,167.35,166.9,167.0,12996.0,167.34,167.35,166.9,167.0,12996.0
2022-01-06 15:00:00,167.03,167.08,166.74,167.0,18022.0,167.03,167.08,166.74,167.0,18022.0
2022-01-06 15:10:00,166.97,166.97,165.64,165.86,15520.0,166.97,166.97,165.64,165.86,15520.0
2022-01-06 15:20:00,165.86,166.13,165.53,166.01,31129.0,165.86,166.13,165.53,166.01,31129.0
2022-01-06 15:30:00,165.95,166.12,165.29,165.3,31230.0,165.95,166.12,165.29,165.3,31230.0
2022-01-06 15:40:00,165.34,165.36,164.9,165.05,40790.0,165.34,165.36,164.9,165.05,40790.0
2022-01-06 15:50:00,165.13,165.15,164.37,164.49,214646.0,165.13,165.15,164.37,164.49,214646.0
2022-01-07 09:30:00,162.65,163.61,161.6,163.31,42247.0,162.65,163.61,161.6,163.31,42247.0
2022-01-07 09:40:00,163.03,165.59,162.84,164.77,14859.0,163.03,165.59,162.84,164.77,14859.0
2022-01-07 09:50:00,164.69,165.18,163.95,165.12,9659.0,164.69,165.18,163.95,165.12,9659.0
2022-01-07 10:00:00,164.96,165.31,164.13,164.45,14696.0,164.96,165.31,164.13,164.45,14696.0
2022-01-07 10:10:00,164.45,165.29,163.97,164.76,13462.0,164.45,165.29,163.97,164.76,13462.0
2022-01-07 10:20:00,164.25,165.18,164.1,165.16,19037.0,164.25,165.18,164.1,165.16,19037.0
2022-01-07 10:30:00,165.23,165.68,164.29,164.52,10300.0,165.23,165.68,164.29,164.52,10300.0
2022-01-07 10:40:00,164.65,165.11,164.62,164.66,8845.0,164.65,165.11,164.62,164.66,8845.0
2022-01-07 10:50:00,164.62,164.62,163.46,163.53,15440.0,164.62,164.62,163.46,163.53,15440.0
2022-01-07 11:00:00,163.51,163.59,163.28,163.3,5159.0,163.51,163.59,163.28,163.3,5159.0
2022-01-07 11:10:00,163.06,163.54,162.92,162.98,3645.0,163.06,163.54,162.92,162.98,3645.0
2022-01-07 11:20:00,163.12,164.5,163.11,164.4,18578.0,163.12,164.5,163.11,164.4,18578.0
2022-01-07 11:30:00,164.43,165.28,163.89,163.89,19218.0,164.43,165.28,163.89,163.89,19218.0
2022-01-07 11:40:00,163.92,164.34,163.92,164.15,7067.0,163.92,164.34,163.92,164.15,7067.0
2022-01-07 11:50:00,164.14,164.14,163.79,163.92,8394.0,164.14,164.14,163.79,163.92,8394.0
2022-01-07 12:00:00,163.91,164.4,163.38,164.19,8646.0,163.91,164.4,163.38,164.19,8646.0
2022-01-07 12:10:00,164.26,164.64,164.19,164.37,4356.0,164.26,164.64,164.19,164.37,4356.0
2022-01-07 12:20:00,164.29,164.8,164.29,164.5,3657.0,164.29,164.8,164.29,164.5,3657.0
2022-01-07 12:30:00,164.3,164.46,164.02,164.04,5326.0,164.3,164.46,164.02,164.04,5326.0
2022-01-07 12:40:00,164.17,164.75,164.17,164.47,4504.0,164.17,164.75,164.17,164.47,4504.0
2022-01-07 12:50:00,164.49,164.71,164.47,164.69,2877.0,164.49,164.71,164.47,164.69,2877.0
2022-01-07 13:00:00,164.61,164.94,164.47,164.78,5485.0,164.61,164.94,164.47,164.78,5485.0
2022-01-07 13:10:00,164.78,164.85,164.51,164.84,4129.0,164.78,164.85,164.51,164.84,4129.0
2022-01-07 13:20:00,164.69,164.73,164.41,164.52,4127.0,164.69,164.73,164.41,164.52,4127.0
2022-01-07 13:30:00,164.41,164.76,164.41,164.58,3996.0,164.41,164.76,164.41,164.58,3996.0
2022-01-07 13:40:00,164.53,164.67,164.1,164.28,11665.0,164.53,164.67,164.1,164.28,11665.0
2022-01-07 13:50:00,164.27,164.56,164.02,164.56,4479.0,164.27,164.56,164.02,164.56,4479.0
2022-01-07 14:00:00,164.56,164.83,164.4,164.83,5601.0,164.56,164.83,164.4,164.83,5601.0
2022-01-07 14:10:00,164.79,165.12,164.69,165.12,2745.0,164.79,165.12,164.69,165.12,2745.0
2022-01-07 14:20:00,164.97,165.48,164.92,165.4,6720.0,164.97,165.48,164.92,165.4,6720.0
2022-01-07 14:30:00,165.39,165.63,165.33,165.63,4100.0,165.39,165.63,165.33,165.63,4100.0
2022-01-07 14:40:00,165.56,165.65,165.26,165.26,6320.0,165.56,165.65,165.26,165.26,6320.0
2022-01-07 14:50:00,165.22,165.48,165.18,165.41,5718.0,165.22,165.48,165.18,165.41,5718.0
2022-01-07 15:00:00,165.39,165.61,165.32,165.39,5267.0,165.39,165.61,165.32,165.39,5267.0
2022-01-07 15:10:00,165.4,165.5,165.06,165.08,6744.0,165.4,165.5,165.06,165.08,6744.0
2022-01-07 15:20:00,165.12,165.34,165.03,165.14,8263.0,165.12,165.34,165.03,165.14,8263.0
2022-01-07 15:30:00,165.1,165.28,164.9,164.93,11653.0,165.1,165.28,164.9,164.93,11653.0
2022-01-07 15:40:00,164.94,165.04,164.8,164.89,14119.0,164.94,165.04,164.8,164.89,14119.0
2022-01-07 15:50:00,164.94,165.07,164.36,164.63,67524.0,164.94,165.07,164.36,164.63,67524.0
2022-01-10 09:30:00,147.48,150.6,144.23,144.66,563887.0,147.48,150.6,144.23,144.66,563887.0
2022-01-10 09:40:00,144.65,145.06,142.69,144.43,450749.0,144.65,145.06,142.69,144.43,450749.0
2022-01-10 09:50:00,144.6,144.65,143.04,144.12,267095.0,144.6,144.65,143.04,144.12,267095.0
2022-01-10 10:00:00,144.15,145.5,140.8,140.96,338265.0,144.15,145.5,140.8,140.96,338265.0
2022-01-10 10:10:00,141.01,142.14,140.8,141.02,231274.0,141.01,142.14,140.8,141.02,231274.0
2022-01-10 10:20:00,141.0,141.17,140.0,140.35,243759.0,141.0,141.17,140.0,140.35,243759.0
2022-01-10 10:30:00,140.31,141.4,140.09,140.92,275962.0,140.31,141.4,140.09,140.92,275962.0
2022-01-10 10:40:00,140.95,142.09,140.95,142.04,270102.0,140.95,142.09,140.95,142.04,270102.0
2022-01-10 10:50:00,142.04,142.7,142.04,142.13,145796.0,142.04,142.7,142.04,142.13,145796.0
2022-01-10 11:00:00,142.11,142.81,141.58,142.43,142654.0,142.11,142.81,141.58,142.43,142654.0
2022-01-10 11:10:00,142.4,142.74,141.5,141.66,160598.0,142.4,142.74,141.5,141.66,160598.0
2022-01-10 11:20:00,141.65,141.74,140.5,140.55,104126.0,141.65,141.74,140.5,140.55,104126.0
2022-01-10 11:30:00,140.56,141.54,140.33,140.9,77713.0,140.56,141.54,140.33,140.9,77713.0
2022-01-10 11:40:00,140.95,141.49,140.32,141.39,67107.0,140.95,141.49,140.32,141.39,67107.0
2022-01-10 11:50:00,141.39,141.44,140.39,140.77,93657.0,141.39,141.44,140.39,140.77,93657.0
2022-01-10 12:00:00,140.76,141.49,140.26,141.23,80600.0,140.76,141.49,140.26,141.23,80600.0
2022-01-10 12:10:00,141.28,141.9,141.2,141.46,56965.0,141.28,141.9,141.2,141.46,56965.0
2022-01-10 12:20:00,141.47,141.47,140.22,140.25,53912.0,141.47,141.47,140.22,140.25,53912.0
2022-01-10 12:30:00,140.24,140.47,139.88,139.95,103283.0,140.24,140.47,139.88,139.95,103283.0
2022-01-10 12:40:00,139.96,139.96,138.62,139.05,119011.0,139.96,139.96,138.62,139.05,119011.0
2022-01-10 12:50:00,139.11,139.72,138.89,138.97,58841.0,139.11,139.72,138.89,138.97,58841.0
2022-01-10 13:00:00,138.96,139.19,138.19,138.99,95907.0,138.96,139.19,138.19,138.99,95907.0
2022-01-10 13:10:00,138.99,139.47,138.54,139.3,90165.0,138.99,139.47,138.54,139.3,90165.0
2022-01-10 13:20:00,139.29,139.7,138.67,139.46,148565.0,139.29,139.7,138.67,139.46,148565.0
2022-01-10 13:30:00,139.44,140.23,139.42,139.91,118932.0,139.44,140.23,139.42,139.91,118932.0
2022-01-10 13:40:00,139.91,140.36,139.7,140.1,94632.0,139.91,140.36,139.7,140.1,94632.0
2022-01-10 13:50:00,140.09,141.25,140.01,141.25,104135.0,140.09,141.25,140.01,141.25,104135.0
2022-01-10 14:00:00,141.27,141.46,140.62,141.2,102653.0,141.27,141.46,140.62,141.2,102653.0
2022-01-10 14:10:00,141.19,141.25,140.34,140.44,51293.0,141.19,141.25,140.34,140.44,51293.0
2022-01-10 14:20:00,140.42,140.46,139.16,139.17,77378.0,140.42,140.46,139.16,139.17,77378.0
2022-01-10 14:30:00,139.15,140.69,139.15,140.65,65658.0,139.15,140.69,139.15,140.65,65658.0
2022-01-10 14:40:00,140.62,141.37,140.27,140.53,87458.0,140.62,141.37,140.27,140.53,87458.0
2022-01-10 14:50:00,140.52,140.6,140.01,140.13,62382.0,140.52,140.6,140.01,140.13,62382.0
2022-01-10 15:00:00,140.2,140.34,138.95,139.55,94233.0,140.2,140.34,138.95,139.55,94233.0
2022-01-10 15:10:00,139.57,140.75,139.57,140.38,105472.0,139.57,140.75,139.57,140.38,105472.0
2022-01-10 15:20:00,140.38,140.41,139.9,140.14,73294.0,140.38,140.41,139.9,140.14,73294.0
2022-01-10 15:30:00,140.14,141.43,139.99,140.9,180694.0,140.14,141.43,139.99,140.9,180694.0
2022-01-10 15:40:00,140.93,142.2,140.7,142.19,203371.0,140.93,142.2,140.7,142.19,203371.0
2022-01-10 15:50:00,142.2,143.15,142.0,142.99,599112.0,142.2,143.15,142.0,142.99,599112.0
2022-01-11 09:30:00,141.29,146.37,141.29,146.11,287000.0,141.29,146.37,141.29,146.11,287000.0
2022-01-11 09:40:00,146.2,146.68,145.25,146.0,217388.0,146.2,146.68,145.25,146.0,217388.0
2022-01-11 09:50:00,146.0,147.75,145.62,146.16,223351.0,146.0,147.75,145.62,146.16,223351.0
2022-01-11 10:00:00,146.13,146.38,144.45,144.88,200821.0,146.13,146.38,144.45,144.88,200821.0
2022-01-11 10:10:00,144.68,144.99,143.43,143.91,165164.0,144.68,144.99,143.43,143.91,165164.0
2022-01-11 10:20:00,143.97,144.77,143.29,143.78,131713.0,143.97,144.77,143.29,143.78,131713.0
2022-01-11 10:30:00,143.75,145.08,143.57,144.53,147342.0,143.75,145.08,143.57,144.53,147342.0
2022-01-11 10:40:00,144.57,145.0,142.81,143.12,109541.0,144.57,145.0,142.81,143.12,109541.0
2022-01-11 10:50:00,143.12,143.63,142.52,143.5,85906.0,143.12,143.63,142.52,143.5,85906.0
2022-01-11 11:00:00,143.56,145.38,143.51,144.88,340607.0,143.56,145.38,143.51,144.88,340607.0
2022-01-11 11:10:00,144.95,146.02,143.95,145.82,270722.0,144.95,146.02,143.95,145.82,270722.0
2022-01-11 11:20:00,145.85,146.0,145.17,145.59,89312.0,145.85,146.0,145.17,145.59,89312.0
2022-01-11 11:30:00,145.64,146.57,145.64,146.56,62676.0,145.64,146.57,145.64,146.56,62676.0
2022-01-11 11:40:00,146.54,147.02,146.12,146.61,90062.0,146.54,147.02,146.12,146.61,90062.0
2022-01-11 11:50:00,146.68,146.83,145.6,146.66,59930.0,146.68,146.83,145.6,146.66,59930.0
2022-01-11 12:00:00,146.69,146.95,146.02,146.23,74750.0,146.69,146.95,146.02,146.23,74750.0
2022-01-11 12:10:00,146.28,147.22,146.21,146.67,74496.0,146.28,147.22,146.21,146.67,74496.0
2022-01-11 12:20:00,146.85,147.1,145.9,146.19,51603.0,146.85,147.1,145.9,146.19,51603.0
2022-01-11 12:30:00,146.12,146.28,145.3,145.53,126138.0,146.12,146.28,145.3,145.53,126138.0
2022-01-11 12:40:00,145.56,146.4,145.41,146.05,297542.0,145.56,146.4,145.41,146.05,297542.0
2022-01-11 12:50:00,146.05,147.38,145.85,147.09,99709.0,146.05,147.38,145.85,147.09,99709.0
2022-01-11 13:00:00,147.18,147.28,146.61,147.11,56297.0,147.18,147.28,146.61,147.11,56297.0
2022-01-11 13:10:00,147.11,147.78,147.08,147.75,74737.0,147.11,147.78,147.08,147.75,74737.0
2022-01-11 13:20:00,147.7,148.05,147.55,147.8,79610.0,147.7,148.05,147.55,147.8,79610.0
2022-01-11 13:30:00,147.74,147.78,147.25,147.54,35634.0,147.74,147.78,147.25,147.54,35634.0
2022-01-11 13:40:00,147.5,147.94,147.32,147.76,41768.0,147.5,147.94,147.32,147.76,41768.0
2022-01-11 13:50:00,147.7,148.26,147.57,147.75,67878.0,147.7,148.26,147.57,147.75,67878.0
2022-01-11 14:00:00,147.69,148.04,147.54,147.86,47025.0,147.69,148.04,147.54,147.86,47025.0
2022-01-11 14:10:00,147.86,148.09,147.73,147.98,74650.0,147.86,148.09,147.73,147.98,74650.0
2022-01-11 14:20:00,148.0,148.45,147.71,148.4,50493.0,148.0,148.45,147.71,148.4,50493.0
2022-01-11 14:30:00,148.4,148.49,147.68,147.74,65416.0,148.4,148.49,147.68,147.74,65416.0
2022-01-11 14:40:00,147.74,148.28,147.72,148.25,55083.0,147.74,148.28,147.72,148.25,55083.0
2022-01-11 14:50:00,148.22,148.77,148.18,148.65,63376.0,148.22,148.77,148.18,148.65,63376.0
2022-01-11 15:00:00,148.71,149.25,148.66,148.92,99875.0,148.71,149.25,148.66,148.92,99875.0
2022-01-11 15:10:00,148.91,148.93,148.58,148.65,45167.0,148.91,148.93,148.58,148.65,45167.0
2022-01-11 15:20:00,148.66,148.8,148.31,148.66,48896.0,148.66,148.8,148.31,148.66,48896.0
2022-01-11 15:30:00,148.65,148.95,148.48,148.85,97125.0,148.65,148.95,148.48,148.85,97125.0
2022-01-11 15:40:00,148.85,149.05,148.58,148.6,144713.0,148.85,149.05,148.58,148.6,144713.0
2022-01-11 15:50:00,148.6,148.63,147.86,148.41,286454.0,148.6,148.63,147.86,148.41,286454.0
2022-01-12 09:30:00,149.66,153.26,149.52,152.66,250232.0,149.66,153.26,149.52,152.66,250232.0
2022-01-12 09:40:00,152.78,153.69,151.38,153.3,155466.0,152.78,153.69,151.38,153.3,155466.0
2022-01-12 09:50:00,153.29,157.0,153.25,155.27,252944.0,153.29,157.0,153.25,155.27,252944.0
2022-01-12 10:00:00,155.27,155.44,153.54,153.76,96781.0,155.27,155.44,153.54,153.76,96781.0
2022-01-12 10:10:00,153.8,154.63,153.43,154.51,76504.0,153.8,154.63,153.43,154.51,76504.0
2022-01-12 10:20:00,154.58,155.78,154.56,155.63,61284.0,154.58,155.78,154.56,155.63,61284.0
2022-01-12 10:30:00,155.61,155.65,153.44,153.77,60144.0,155.61,155.65,153.44,153.77,60144.0
2022-01-12 10:40:00,153.75,153.79,152.7,153.21,96487.0,153.75,153.79,152.7,153.21,96487.0
2022-01-12 10:50:00,153.13,154.18,152.98,154.1,61549.0,153.13,154.18,152.98,154.1,61549.0
2022-01-12 11:00:00,154.1,154.11,152.83,153.47,39509.0,154.1,154.11,152.83,153.47,39509.0
2022-01-12 11:10:00,153.54,153.87,153.07,153.44,52160.0,153.54,153.87,153.07,153.44,52160.0
2022-01-12 11:20:00,153.31,154.67,153.13,154.67,97824.0,153.31,154.67,153.13,154.67,97824.0
2022-01-12 11:30:00,154.66,155.14,154.33,155.05,56036.0,154.66,155.14,154.33,155.05,56036.0
2022-01-12 11:40:00,155.06,155.81,154.66,155.25,93392.0,155.06,155.81,154.66,155.25,93392.0
2022-01-12 11:50:00,155.27,156.26,155.26,156.04,39183.0,155.27,156.26,155.26,156.04,39183.0
2022-01-12 12:00:00,156.14,156.31,155.77,155.84,29647.0,156.14,156.31,155.77,155.84,29647.0
2022-01-12 12:10:00,155.94,156.5,155.78,156.3,42849.0,155.94,156.5,155.78,156.3,42849.0
2022-01-12 12:20:00,156.3,157.42,156.13,157.42,64778.0,156.3,157.42,156.13,157.42,64778.0
2022-01-12 12:30:00,157.49,157.61,156.62,156.96,86789.0,157.49,157.61,156.62,156.96,86789.0
2022-01-12 12:40:00,157.06,157.67,157.04,157.36,27647.0,157.06,157.67,157.04,157.36,27647.0
2022-01-12 12:50:00,157.28,157.67,156.76,157.25,50631.0,157.28,157.67,156.76,157.25,50631.0
2022-01-12 13:00:00,157.33,157.56,157.08,157.44,17169.0,157.33,157.56,157.08,157.44,17169.0
2022-01-12 13:10:00,157.5,157.56,156.68,157.18,47981.0,157.5,157.56,156.68,157.18,47981.0
2022-01-12 13:20:00,157.18,157.18,156.5,156.62,29432.0,157.18,157.18,156.5,156.62,29432.0
2022-01-12 13:30:00,156.6,156.79,155.84,155.94,36960.0,156.6,156.79,155.84,155.94,36960.0
2022-01-12 13:40:00,155.97,156.93,155.8,156.89,36309.0,155.97,156.93,155.8,156.89,36309.0
2022-01-12 13:50:00,156.82,156.97,156.16,156.97,46085.0,156.82,156.97,156.16,156.97,46085.0
2022-01-12 14:00:00,157.0,157.0,155.1,155.27,36797.0,157.0,157.0,155.1,155.27,36797.0
2022-01-12 14:10:00,155.28,156.36,155.21,156.03,23314.0,155.28,156.36,155.21,156.03,23314.0
2022-01-12 14:20:00,156.06,156.72,156.05,156.51,24019.0,156.06,156.72,156.05,156.51,24019.0
2022-01-12 14:30:00,156.59,156.78,156.3,156.58,14219.0,156.59,156.78,156.3,156.58,14219.0
2022-01-12 14:40:00,156.57,156.57,155.77,156.17,40445.0,156.57,156.57,155.77,156.17,40445.0
2022-01-12 14:50:00,156.2,156.41,155.87,156.19,24202.0,156.2,156.41,155.87,156.19,24202.0
2022-01-12 15:00:00,156.25,156.25,155.92,156.09,28025.0,156.25,156.25,155.92,156.09,28025.0
2022-01-12 15:10:00,156.21,156.46,155.85,156.4,21844.0,156.21,156.46,155.85,156.4,21844.0
2022-01-12 15:20:00,156.39,157.0,156.23,156.77,52149.0,156.39,157.0,156.23,156.77,52149.0
2022-01-12 15:30:00,156.77,157.24,156.71,156.78,55470.0,156.77,157.24,156.71,156.78,55470.0
2022-01-12 15:40:00,156.78,157.37,156.59,156.9,113615.0,156.78,157.37,156.59,156.9,113615.0
2022-01-12 15:50:00,157.0,157.07,155.81,155.98,253852.0,157.0,157.07,155.81,155.98,253852.0
2022-01-13 09:30:00,156.51,156.59,154.71,155.54,124964.0,156.51,156.59,154.71,155.54,124964.0
2022-01-13 09:40:00,155.55,156.38,154.76,156.1,61045.0,155.55,156.38,154.76,156.1,61045.0
2022-01-13 09:50:00,156.09,156.1,155.21,155.75,43671.0,156.09,156.1,155.21,155.75,43671.0
2022-01-13 10:00:00,155.78,155.88,155.0,155.15,39784.0,155.78,155.88,155.0,155.15,39784.0
2022-01-13 10:10:00,155.18,155.19,154.14,154.19,53906.0,155.18,155.19,154.14,154.19,53906.0
2022-01-13 10:20:00,154.16,154.79,154.03,154.66,46564.0,154.16,154.79,154.03,154.66,46564.0
2022-01-13 10:30:00,154.59,155.13,154.41,154.85,62306.0,154.59,155.13,154.41,154.85,62306.0
2022-01-13 10:40:00,154.78,155.03,154.28,154.65,63442.0,154.78,155.03,154.28,154.65,63442.0
2022-01-13 10:50:00,154.61,155.34,154.32,154.96,59074.0,154.61,155.34,154.32,154.96,59074.0
2022-01-13 11:00:00,154.99,155.89,154.53,155.71,35345.0,154.99,155.89,154.53,155.71,35345.0
2022-01-13 11:10:00,155.7,156.37,155.58,156.34,35113.0,155.7,156.37,155.58,156.34,35113.0
2022-01-13 11:20:00,156.36,156.46,155.91,156.0,37388.0,156.36,156.46,155.91,156.0,37388.0
2022-01-13 11:30:00,156.0,156.0,154.89,154.96,24230.0,156.0,156.0,154.89,154.96,24230.0
2022-01-13 11:40:00,155.03,155.33,154.94,155.22,23330.0,155.03,155.33,154.94,155.22,23330.0
2022-01-13 11:50:00,155.3,155.41,154.81,154.81,27840.0,155.3,155.41,154.81,154.81,27840.0
2022-01-13 12:00:00,154.84,155.05,154.68,154.92,43012.0,154.84,155.05,154.68,154.92,43012.0
2022-01-13 12:10:00,154.84,155.03,154.53,154.7,26303.0,154.84,155.03,154.53,154.7,26303.0
2022-01-13 12:20:00,154.66,154.79,154.31,154.54,48549.0,154.66,154.79,154.31,154.54,48549.0
2022-01-13 12:30:00,154.47,154.7,154.31,154.57,30829.0,154.47,154.7,154.31,154.57,30829.0
2022-01-13 12:40:00,154.61,154.69,154.08,154.26,35232.0,154.61,154.69,154.08,154.26,35232.0
2022-01-13 12:50:00,154.27,154.55,154.18,154.35,17452.0,154.27,154.55,154.18,154.35,17452.0
2022-01-13 13:00:00,154.36,154.9,154.1,154.74,30843.0,154.36,154.9,154.1,154.74,30843.0
2022-01-13 13:10:00,154.71,155.01,154.56,154.8,14537.0,154.71,155.01,154.56,154.8,14537.0
2022-01-13 13:20:00,154.81,155.28,154.74,155.15,16751.0,154.81,155.28,154.74,155.15,16751.0
2022-01-13 13:30:00,155.13,155.13,154.84,155.06,19163.0,155.13,155.13,154.84,155.06,19163.0
2022-01-13 13:40:00,155.0,155.0,154.67,154.94,19480.0,155.0,155.0,154.67,154.94,19480.0
2022-01-13 13:50:00,155.0,155.0,154.69,154.83,21805.0,155.0,155.0,154.69,154.83,21805.0
2022-01-13 14:00:00,154.81,155.45,154.73,155.4,28335.0,154.81,155.45,154.73,155.4,28335.0
2022-01-13 14:10:00,155.4,155.5,155.03,155.2,25122.0,155.4,155.5,155.03,155.2,25122.0
2022-01-13 14:20:00,155.12,155.32,154.95,155.27,24775.0,155.12,155.32,154.95,155.27,24775.0
2022-01-13 14:30:00,155.27,155.75,155.22,155.5,36331.0,155.27,155.75,155.22,155.5,36331.0
2022-01-13 14:40:00,155.52,155.6,155.17,155.29,21019.0,155.52,155.6,155.17,155.29,21019.0
2022-01-13 14:50:00,155.28,155.69,155.27,155.65,15307.0,155.28,155.69,155.27,155.65,15307.0
2022-01-13 15:00:00,155.6,155.65,154.91,154.91,21070.0,155.6,155.65,154.91,154.91,21070.0
2022-01-13 15:10:00,154.88,155.13,154.73,154.89,39721.0,154.88,155.13,154.73,154.89,39721.0
2022-01-13 15:20:00,154.81,155.15,154.41,155.13,56524.0,154.81,155.15,154.41,155.13,56524.0
2022-01-13 15:30:00,155.13,155.38,154.8,154.81,77892.0,155.13,155.38,154.8,154.81,77892.0
2022-01-13 15:40:00,154.86,155.04,154.62,154.85,108067.0,154.86,155.04,154.62,154.85,108067.0
2022-01-13 15:50:00,154.85,155.34,154.57,154.79,267988.0,154.85,155.34,154.57,154.79,267988.0
2022-01-14 09:30:00,154.09,154.45,152.69,153.72,67222.0,154.09,154.45,152.69,153.72,67222.0
2022-01-14 09:40:00,153.88,154.46,153.62,154.11,49396.0,153.88,154.46,153.62,154.11,49396.0
2022-01-14 09:50:00,154.09,154.26,152.29,152.55,52255.0,154.09,154.26,152.29,152.55,52255.0
2022-01-14 10:00:00,152.56,152.56,150.59,151.95,116207.0,152.56,152.56,150.59,151.95,116207.0
2022-01-14 10:10:00,151.93,152.91,151.82,152.81,99486.0,151.93,152.91,151.82,152.81,99486.0
2022-01-14 10:20:00,152.61,152.88,151.67,152.05,78789.0,152.61,152.88,151.67,152.05,78789.0
2022-01-14 10:30:00,152.0,152.0,151.12,151.43,41502.0,152.0,152.0,151.12,151.43,41502.0
2022-01-14 10:40:00,151.45,151.58,150.79,151.14,28310.0,151.45,151.58,150.79,151.14,28310.0
2022-01-14 10:50:00,151.25,151.36,150.25,150.3,34327.0,151.25,151.36,150.25,150.3,34327.0
2022-01-14 11:00:00,150.37,150.67,149.41,149.41,27999.0,150.37,150.67,149.41,149.41,27999.0
2022-01-14 11:10:00,149.41,150.43,149.41,150.27,64740.0,149.41,150.43,149.41,150.27,64740.0
2022-01-14 11:20:00,150.15,150.77,150.06,150.51,37502.0,150.15,150.77,150.06,150.51,37502.0
2022-01-14 11:30:00,150.55,151.35,150.11,151.19,21807.0,150.55,151.35,150.11,151.19,21807.0
2022-01-14 11:40:00,151.04,151.58,150.87,151.19,22751.0,151.04,151.58,150.87,151.19,22751.0
2022-01-14 11:50:00,151.24,151.59,151.02,151.47,13158.0,151.24,151.59,151.02,151.47,13158.0
2022-01-14 12:00:00,151.34,151.42,150.67,150.98,15889.0,151.34,151.42,150.67,150.98,15889.0
2022-01-14 12:10:00,150.96,151.42,150.96,151.2,8897.0,150.96,151.42,150.96,151.2,8897.0
2022-01-14 12:20:00,151.24,151.75,151.24,151.63,19807.0,151.24,151.75,151.24,151.63,19807.0
2022-01-14 12:30:00,151.64,151.64,151.36,151.53,26033.0,151.64,151.64,151.36,151.53,26033.0
2022-01-14 12:40:00,151.56,151.64,151.36,151.47,30843.0,151.56,151.64,151.36,151.47,30843.0
2022-01-14 12:50:00,151.51,151.75,151.46,151.64,20352.0,151.51,151.75,151.46,151.64,20352.0
2022-01-14 13:00:00,151.65,151.92,151.41,151.74,20212.0,151.65,151.92,151.41,151.74,20212.0
2022-01-14 13:10:00,151.69,151.83,151.4,151.71,27575.0,151.69,151.83,151.4,151.71,27575.0
2022-01-14 13:20:00,151.66,151.74,151.31,151.49,21058.0,151.66,151.74,151.31,151.49,21058.0
2022-01-14 13:30:00,151.46,151.79,151.43,151.66,33402.0,151.46,151.79,151.43,151.66,33402.0
2022-01-14 13:40:00,151.66,151.99,151.5,151.67,32647.0,151.66,151.99,151.5,151.67,32647.0
2022-01-14 13:50:00,151.67,152.04,151.56,151.89,29882.0,151.67,152.04,151.56,151.89,29882.0
2022-01-14 14:00:00,151.81,151.92,151.52,151.71,27308.0,151.81,151.92,151.52,151.71,27308.0
2022-01-14 14:10:00,151.54,151.74,151.44,151.61,16787.0,151.54,151.74,151.44,151.61,16787.0
2022-01-14 14:20:00,151.59,151.92,151.42,151.88,23257.0,151.59,151.92,151.42,151.88,23257.0
2022-01-14 14:30:00,151.79,152.09,151.73,152.09,13655.0,151.79,152.09,151.73,152.09,13655.0
2022-01-14 14:40:00,151.97,152.25,151.73,152.19,27895.0,151.97,152.25,151.73,152.19,27895.0
2022-01-14 14:50:00,152.27,152.56,152.13,152.16,50124.0,152.27,152.56,152.13,152.16,50124.0
2022-01-14 15:00:00,152.16,152.23,151.49,151.57,35179.0,152.16,152.23,151.49,151.57,35179.0
2022-01-14 15:10:00,151.62,152.07,151.48,151.94,55516.0,151.62,152.07,151.48,151.94,55516.0
2022-01-14 15:20:00,151.93,152.58,151.93,152.4,57168.0,151.93,152.58,151.93,152.4,57168.0
2022-01-14 15:30:00,152.4,152.8,152.34,152.58,77739.0,152.4,152.8,152.34,152.58,77739.0
2022-01-14 15:40:00,152.49,152.94,152.42,152.94,64173.0,152.49,152.94,152.42,152.94,64173.0
2022-01-14 15:50:00,152.88,153.29,152.46,152.57,204310.0,152.88,153.29,152.46,152.57,204310.0
2022-01-18 09:30:00,157.43,158.8,155.0,156.0,340968.0,157.43,158.8,155.0,156.0,340968.0
2022-01-18 09:40:00,156.03,158.24,155.51,157.4,189065.0,156.03,158.24,155.51,157.4,189065.0
2022-01-18 09:50:00,157.36,158.38,157.25,157.84,322077.0,157.36,158.38,157.25,157.84,322077.0
2022-01-18 10:00:00,157.82,159.0,157.55,158.81,143746.0,157.82,159.0,157.55,158.81,143746.0
2022-01-18 10:10:00,158.75,158.94,157.4,157.41,106726.0,158.75,158.94,157.4,157.41,106726.0
2022-01-18 10:20:00,157.41,158.52,156.93,158.4,78458.0,157.41,158.52,156.93,158.4,78458.0
2022-01-18 10:30:00,158.35,160.01,158.19,158.89,148967.0,158.35,160.01,158.19,158.89,148967.0
2022-01-18 10:40:00,158.75,160.85,158.6,160.25,102240.0,158.75,160.85,158.6,160.25,102240.0
2022-01-18 10:50:00,160.22,160.59,158.92,159.22,84534.0,160.22,160.59,158.92,159.22,84534.0
2022-01-18 11:00:00,159.14,159.44,158.6,158.95,90014.0,159.14,159.44,158.6,158.95,90014.0
2022-01-18 11:10:00,159.02,159.56,157.9,158.01,96071.0,159.02,159.56,157.9,158.01,96071.0
2022-01-18 11:20:00,157.99,158.24,157.35,157.62,78271.0,157.99,158.24,157.35,157.62,78271.0
2022-01-18 11:30:00,157.45,158.36,157.3,158.17,70416.0,157.45,158.36,157.3,158.17,70416.0
2022-01-18 11:40:00,158.19,158.8,157.97,158.72,51814.0,158.19,158.8,157.97,158.72,51814.0
2022-01-18 11:50:00,158.75,158.87,157.81,157.99,60495.0,158.75,158.87,157.81,157.99,60495.0
2022-01-18 12:00:00,158.0,158.21,157.67,157.67,45125.0,158.0,158.21,157.67,157.67,45125.0
2022-01-18 12:10:00,157.6,158.01,157.49,157.93,51075.0,157.6,158.01,157.49,157.93,51075.0
2022-01-18 12:20:00,157.94,158.11,156.93,156.99,76618.0,157.94,158.11,156.93,156.99,76618.0
2022-01-18 12:30:00,156.93,157.21,156.61,156.88,57252.0,156.93,157.21,156.61,156.88,57252.0
2022-01-18 12:40:00,156.91,157.15,156.37,156.37,27705.0,156.91,157.15,156.37,156.37,27705.0
2022-01-18 12:50:00,156.38,156.57,155.66,155.7,49807.0,156.38,156.57,155.66,155.7,49807.0
2022-01-18 13:00:00,155.67,156.0,155.3,155.93,55244.0,155.67,156.0,155.3,155.93,55244.0
2022-01-18 13:10:00,155.99,156.57,155.84,155.93,47221.0,155.99,156.57,155.84,155.93,47221.0
2022-01-18 13:20:00,155.93,155.98,155.55,155.89,23528.0,155.93,155.98,155.55,155.89,23528.0
2022-01-18 13:30:00,155.89,156.74,155.88,155.89,65992.0,155.89,156.74,155.88,155.89,65992.0
2022-01-18 13:40:00,155.98,156.49,155.52,155.79,93251.0,155.98,156.49,155.52,155.79,93251.0
2022-01-18 13:50:00,155.69,155.81,155.0,155.38,94067.0,155.69,155.81,155.0,155.38,94067.0
2022-01-18 14:00:00,155.38,155.62,154.5,154.56,36391.0,155.38,155.62,154.5,154.56,36391.0
2022-01-18 14:10:00,154.61,154.61,153.77,154.11,50326.0,154.61,154.61,153.77,154.11,50326.0
2022-01-18 14:20:00,154.13,155.11,154.0,155.06,49023.0,154.13,155.11,154.0,155.06,49023.0
2022-01-18 14:30:00,155.15,155.65,154.62,155.56,72865.0,155.15,155.65,154.62,155.56,72865.0
2022-01-18 14:40:00,155.63,156.15,155.29,155.71,87732.0,155.63,156.15,155.29,155.71,87732.0
2022-01-18 14:50:00,155.71,155.77,154.91,154.91,31070.0,155.71,155.77,154.91,154.91,31070.0
2022-01-18 15:00:00,154.96,155.19,154.6,154.86,105915.0,154.96,155.19,154.6,154.86,105915.0
2022-01-18 15:10:00,154.81,154.82,153.68,153.85,82112.0,154.81,154.82,153.68,153.85,82112.0
2022-01-18 15:20:00,153.85,154.19,153.51,153.96,64324.0,153.85,154.19,153.51,153.96,64324.0
2022-01-18 15:30:00,154.0,154.0,153.11,153.14,90144.0,154.0,154.0,153.11,153.14,90144.0
2022-01-18 15:40:00,153.19,153.27,152.79,152.98,121772.0,153.19,153.27,152.79,152.98,121772.0
2022-01-18 15:50:00,152.93,154.19,152.93,154.04,355974.0,152.93,154.19,152.93,154.04,355974.0
2022-01-19 09:30:00,155.26,158.98,155.2,158.18,104794.0,155.26,158.98,155.2,158.18,104794.0
2022-01-19 09:40:00,158.31,159.81,156.95,159.48,84059.0,158.31,159.81,156.95,159.48,84059.0
2022-01-19 09:50:00,159.62,163.48,159.34,162.97,182784.0,159.62,163.48,159.34,162.97,182784.0
2022-01-19 10:00:00,163.03,165.52,162.59,165.36,244268.0,163.03,165.52,162.59,165.36,244268.0
2022-01-19 10:10:00,165.27,166.28,164.8,165.13,298633.0,165.27,166.28,164.8,165.13,298633.0
2022-01-19 10:20:00,165.25,165.34,163.5,163.63,225874.0,165.25,165.34,163.5,163.63,225874.0
2022-01-19 10:30:00,163.57,165.25,163.34,163.45,98172.0,163.57,165.25,163.34,163.45,98172.0
2022-01-19 10:40:00,163.44,163.72,162.35,162.73,83156.0,163.44,163.72,162.35,162.73,83156.0
2022-01-19 10:50:00,162.78,164.46,162.63,163.95,104832.0,162.78,164.46,162.63,163.95,104832.0
2022-01-19 11:00:00,163.85,165.0,163.71,164.27,84732.0,163.85,165.0,163.71,164.27,84732.0
2022-01-19 11:10:00,164.18,164.22,163.04,164.15,59699.0,164.18,164.22,163.04,164.15,59699.0
2022-01-19 11:20:00,164.11,164.94,163.5,163.73,60876.0,164.11,164.94,163.5,163.73,60876.0
2022-01-19 11:30:00,163.81,164.13,163.05,163.39,41838.0,163.81,164.13,163.05,163.39,41838.0
2022-01-19 11:40:00,163.25,164.46,162.87,164.09,81230.0,163.25,164.46,162.87,164.09,81230.0
2022-01-19 11:50:00,164.09,165.1,163.73,164.87,83495.0,164.09,165.1,163.73,164.87,83495.0
2022-01-19 12:00:00,164.86,165.24,164.44,165.24,43808.0,164.86,165.24,164.44,165.24,43808.0
2022-01-19 12:10:00,165.24,166.34,165.19,165.94,48649.0,165.24,166.34,165.19,165.94,48649.0
2022-01-19 12:20:00,165.98,167.0,165.98,166.78,53716.0,165.98,167.0,165.98,166.78,53716.0
2022-01-19 12:30:00,166.83,167.53,166.2,166.4,59879.0,166.83,167.53,166.2,166.4,59879.0
2022-01-19 12:40:00,166.41,166.65,166.1,166.47,76822.0,166.41,166.65,166.1,166.47,76822.0
2022-01-19 12:50:00,166.44,166.97,166.24,166.97,45497.0,166.44,166.97,166.24,166.97,45497.0
2022-01-19 13:00:00,166.96,166.98,166.15,166.78,42390.0,166.96,166.98,166.15,166.78,42390.0
2022-01-19 13:10:00,166.74,167.28,166.61,167.06,32613.0,166.74,167.28,166.61,167.06,32613.0
2022-01-19 13:20:00,167.02,167.83,166.72,167.77,53523.0,167.02,167.83,166.72,167.77,53523.0
2022-01-19 13:30:00,167.81,167.95,167.11,167.27,59771.0,167.81,167.95,167.11,167.27,59771.0
2022-01-19 13:40:00,167.28,167.71,166.67,166.92,28260.0,167.28,167.71,166.67,166.92,28260.0
2022-01-19 13:50:00,166.94,167.2,166.87,167.0,18528.0,166.94,167.2,166.87,167.0,18528.0
2022-01-19 14:00:00,166.99,167.28,165.73,165.81,70362.0,166.99,167.28,165.73,165.81,70362.0
2022-01-19 14:10:00,165.74,166.0,165.0,165.11,50568.0,165.74,166.0,165.0,165.11,50568.0
2022-01-19 14:20:00,165.1,165.99,165.1,165.67,46916.0,165.1,165.99,165.1,165.67,46916.0
2022-01-19 14:30:00,165.58,165.92,165.22,165.49,35197.0,165.58,165.92,165.22,165.49,35197.0
2022-01-19 14:40:00,165.53,166.0,165.34,165.51,24265.0,165.53,166.0,165.34,165.51,24265.0
2022-01-19 14:50:00,165.52,165.92,165.25,165.44,34304.0,165.52,165.92,165.25,165.44,34304.0
2022-01-19 15:00:00,165.5,165.5,163.9,164.38,87349.0,165.5,165.5,163.9,164.38,87349.0
2022-01-19 15:10:00,164.38,164.75,164.2,164.45,35386.0,164.38,164.75,164.2,164.45,35386.0
2022-01-19 15:20:00,164.41,164.57,163.81,163.86,43906.0,164.41,164.57,163.81,163.86,43906.0
2022-01-19 15:30:00,163.81,163.99,163.35,163.46,76890.0,163.81,163.99,163.35,163.46,76890.0
2022-01-19 15:40:00,163.44,163.85,163.39,163.53,147370.0,163.44,163.85,163.39,163.53,147370.0
2022-01-19 15:50:00,163.5,163.59,162.92,163.37,256657.0,163.5,163.59,162.92,163.37,256657.0
2022-01-20 09:30:00,164.66,167.79,164.13,165.56,134600.0,164.66,167.79,164.13,165.56,134600.0
2022-01-20 09:40:00,165.69,165.69,163.73,163.96,72656.0,165.69,165.69,163.73,163.96,72656.0
2022-01-20 09:50:00,163.98,165.79,163.35,165.69,36248.0,163.98,165.79,163.35,165.69,36248.0
2022-01-20 10:00:00,165.75,167.09,165.61,167.05,39398.0,165.75,167.09,165.61,167.05,39398.0
2022-01-20 10:10:00,167.15,167.51,166.05,166.05,40881.0,167.15,167.51,166.05,166.05,40881.0
2022-01-20 10:20:00,166.18,166.35,165.49,166.23,36277.0,166.18,166.35,165.49,166.23,36277.0
2022-01-20 10:30:00,166.27,168.22,166.27,167.96,82887.0,166.27,168.22,166.27,167.96,82887.0
2022-01-20 10:40:00,167.99,168.98,167.98,168.45,54474.0,167.99,168.98,167.98,168.45,54474.0
2022-01-20 10:50:00,168.5,168.5,167.19,167.43,30431.0,168.5,168.5,167.19,167.43,30431.0
2022-01-20 11:00:00,167.43,167.76,167.23,167.39,11142.0,167.43,167.76,167.23,167.39,11142.0
2022-01-20 11:10:00,167.45,168.03,166.8,167.8,23840.0,167.45,168.03,166.8,167.8,23840.0
2022-01-20 11:20:00,167.84,167.89,167.18,167.54,21299.0,167.84,167.89,167.18,167.54,21299.0
2022-01-20 11:30:00,167.53,168.18,167.5,167.83,15443.0,167.53,168.18,167.5,167.83,15443.0
2022-01-20 11:40:00,167.78,167.79,167.3,167.5,9833.0,167.78,167.79,167.3,167.5,9833.0
2022-01-20 11:50:00,167.47,167.61,167.01,167.01,18209.0,167.47,167.61,167.01,167.01,18209.0
2022-01-20 12:00:00,167.05,167.05,166.16,166.16,11590.0,167.05,167.05,166.16,166.16,11590.0
2022-01-20 12:10:00,166.11,166.41,165.75,165.88,13066.0,166.11,166.41,165.75,165.88,13066.0
2022-01-20 12:20:00,165.81,165.97,165.47,165.87,22193.0,165.81,165.97,165.47,165.87,22193.0
2022-01-20 12:30:00,165.87,166.67,165.87,166.67,16312.0,165.87,166.67,165.87,166.67,16312.0
2022-01-20 12:40:00,166.69,167.29,166.47,167.29,21190.0,166.69,167.29,166.47,167.29,21190.0
2022-01-20 12:50:00,167.17,167.2,166.77,166.85,13362.0,167.17,167.2,166.77,166.85,13362.0
2022-01-20 13:00:00,166.6,166.75,166.02,166.34,15632.0,166.6,166.75,166.02,166.34,15632.0
2022-01-20 13:10:00,166.35,166.45,166.18,166.31,10643.0,166.35,166.45,166.18,166.31,10643.0
2022-01-20 13:20:00,166.25,166.99,166.25,166.83,7993.0,166.25,166.99,166.25,166.83,7993.0
2022-01-20 13:30:00,166.9,166.93,166.48,166.56,8769.0,166.9,166.93,166.48,166.56,8769.0
2022-01-20 13:40:00,166.62,167.5,166.54,167.39,14804.0,166.62,167.5,166.54,167.39,14804.0
2022-01-20 13:50:00,167.31,167.39,167.07,167.3,10737.0,167.31,167.39,167.07,167.3,10737.0
2022-01-20 14:00:00,167.31,167.5,167.0,167.0,6970.0,167.31,167.5,167.0,167.0,6970.0
2022-01-20 14:10:00,166.92,166.97,165.93,166.01,13940.0,166.92,166.97,165.93,166.01,13940.0
2022-01-20 14:20:00,165.88,166.54,165.88,166.35,11686.0,165.88,166.54,165.88,166.35,11686.0
2022-01-20 14:30:00,166.34,166.35,165.8,165.87,7133.0,166.34,166.35,165.8,165.87,7133.0
2022-01-20 14:40:00,165.86,165.99,165.67,165.85,16765.0,165.86,165.99,165.67,165.85,16765.0
2022-01-20 14:50:00,165.84,165.91,165.45,165.45,12325.0,165.84,165.91,165.45,165.45,12325.0
2022-01-20 15:00:00,165.62,165.77,165.07,165.18,22139.0,165.62,165.77,165.07,165.18,22139.0
2022-01-20 15:10:00,165.12,165.27,164.5,164.78,35375.0,165.12,165.27,164.5,164.78,35375.0
2022-01-20 15:20:00,164.78,164.8,163.82,164.19,53592.0,164.78,164.8,163.82,164.19,53592.0
2022-01-20 15:30:00,164.14,164.46,163.46,163.73,80868.0,164.14,164.46,163.46,163.73,80868.0
2022-01-20 15:40:00,163.77,164.56,163.77,164.5,75874.0,163.77,164.56,163.77,164.5,75874.0
2022-01-20 15:50:00,164.35,164.58,163.85,164.46,160115.0,164.35,164.58,163.85,164.46,160115.0
2022-01-21 09:30:00,164.33,167.65,163.5,167.63,67714.0,164.33,167.65,163.5,167.63,67714.0
2022-01-21 09:40:00,167.46,167.64,165.49,165.7,31331.0,167.46,167.64,165.49,165.7,31331.0
2022-01-21 09:50:00,165.62,166.07,164.18,165.1,31023.0,165.62,166.07,164.18,165.1,31023.0
2022-01-21 10:00:00,165.14,165.66,164.5,164.94,36504.0,165.14,165.66,164.5,164.94,36504.0
2022-01-21 10:10:00,164.82,165.26,164.4,164.55,30445.0,164.82,165.26,164.4,164.55,30445.0
2022-01-21 10:20:00,164.69,165.62,163.86,165.13,43109.0,164.69,165.62,163.86,165.13,43109.0
2022-01-21 10:30:00,164.92,166.65,164.92,165.76,20723.0,164.92,166.65,164.92,165.76,20723.0
2022-01-21 10:40:00,165.69,166.0,165.12,165.69,20136.0,165.69,166.0,165.12,165.69,20136.0
2022-01-21 10:50:00,165.83,166.45,165.83,166.24,15322.0,165.83,166.45,165.83,166.24,15322.0
2022-01-21 11:00:00,166.13,166.29,165.63,166.29,9888.0,166.13,166.29,165.63,166.29,9888.0
2022-01-21 11:10:00,166.44,166.57,165.81,166.38,12790.0,166.44,166.57,165.81,166.38,12790.0
2022-01-21 11:20:00,166.48,167.29,166.43,166.88,29360.0,166.48,167.29,166.43,166.88,29360.0
2022-01-21 11:30:00,166.83,167.05,166.39,166.39,38783.0,166.83,167.05,166.39,166.39,38783.0
2022-01-21 11:40:00,166.44,166.94,166.09,166.53,111653.0,166.44,166.94,166.09,166.53,111653.0
2022-01-21 11:50:00,166.53,166.76,166.01,166.55,37399.0,166.53,166.76,166.01,166.55,37399.0
2022-01-21 12:00:00,166.64,167.49,166.63,167.25,30406.0,166.64,167.49,166.63,167.25,30406.0
2022-01-21 12:10:00,167.14,167.36,166.27,166.35,14462.0,167.14,167.36,166.27,166.35,14462.0
2022-01-21 12:20:00,166.14,166.76,165.83,166.61,16281.0,166.14,166.76,165.83,166.61,16281.0
2022-01-21 12:30:00,166.53,166.91,166.23,166.61,9956.0,166.53,166.91,166.23,166.61,9956.0
2022-01-21 12:40:00,166.53,166.97,166.4,166.4,12009.0,166.53,166.97,166.4,166.4,12009.0
2022-01-21 12:50:00,166.46,167.09,166.42,167.02,13079.0,166.46,167.09,166.42,167.02,13079.0
2022-01-21 13:00:00,167.01,167.74,166.97,167.56,19273.0,167.01,167.74,166.97,167.56,19273.0
2022-01-21 13:10:00,167.64,168.25,167.64,167.83,32293.0,167.64,168.25,167.64,167.83,32293.0
2022-01-21 13:20:00,167.8,167.8,167.28,167.65,15557.0,167.8,167.8,167.28,167.65,15557.0
2022-01-21 13:30:00,167.69,168.68,167.64,168.65,33504.0,167.69,168.68,167.64,168.65,33504.0
2022-01-21 13:40:00,168.65,168.9,168.28,168.75,30833.0,168.65,168.9,168.28,168.75,30833.0
2022-01-21 13:50:00,168.8,169.08,167.8,167.8,27542.0,168.8,169.08,167.8,167.8,27542.0
2022-01-21 14:00:00,167.84,168.19,167.42,167.73,27042.0,167.84,168.19,167.42,167.73,27042.0
2022-01-21 14:10:00,167.78,167.86,167.36,167.81,18094.0,167.78,167.86,167.36,167.81,18094.0
2022-01-21 14:20:00,167.81,167.81,166.55,166.64,22936.0,167.81,167.81,166.55,166.64,22936.0
2022-01-21 14:30:00,166.6,166.66,166.18,166.42,26843.0,166.6,166.66,166.18,166.42,26843.0
2022-01-21 14:40:00,166.44,166.71,166.2,166.65,21753.0,166.44,166.71,166.2,166.65,21753.0
2022-01-21 14:50:00,166.65,166.66,165.78,165.9,52312.0,166.65,166.66,165.78,165.9,52312.0
2022-01-21 15:00:00,165.92,166.15,164.5,164.8,55692.0,165.92,166.15,164.5,164.8,55692.0
2022-01-21 15:10:00,164.77,165.37,164.5,165.07,34833.0,164.77,165.37,164.5,165.07,34833.0
2022-01-21 15:20:00,165.04,165.21,164.6,165.13,43799.0,165.04,165.21,164.6,165.13,43799.0
2022-01-21 15:30:00,165.14,165.45,164.83,165.25,125957.0,165.14,165.45,164.83,165.25,125957.0
2022-01-21 15:40:00,165.28,165.57,164.96,165.19,98468.0,165.28,165.57,164.96,165.19,98468.0
2022-01-21 15:50:00,165.23,165.3,164.6,164.74,174825.0,165.23,165.3,164.6,164.74,174825.0
2022-01-24 09:30:00,163.14,164.4,161.96,162.87,65893.0,163.14,164.4,161.96,162.87,65893.0
2022-01-24 09:40:00,162.61,162.95,160.58,160.65,37532.0,162.61,162.95,160.58,160.65,37532.0
2022-01-24 09:50:00,160.5,162.36,160.42,161.41,47950.0,160.5,162.36,160.42,161.41,47950.0
2022-01-24 10:00:00,161.4,161.77,159.44,159.51,48119.0,161.4,161.77,159.44,159.51,48119.0
2022-01-24 10:10:00,159.32,160.25,158.25,158.25,52285.0,159.32,160.25,158.25,158.25,52285.0
2022-01-24 10:20:00,158.34,160.26,158.19,159.12,45747.0,158.34,160.26,158.19,159.12,45747.0
2022-01-24 10:30:00,159.17,160.43,158.93,159.61,49429.0,159.17,160.43,158.93,159.61,49429.0
2022-01-24 10:40:00,159.56,160.05,159.0,159.24,18720.0,159.56,160.05,159.0,159.24,18720.0
2022-01-24 10:50:00,159.03,159.77,158.67,158.95,25139.0,159.03,159.77,158.67,158.95,25139.0
2022-01-24 11:00:00,159.07,159.07,158.0,158.09,52066.0,159.07,159.07,158.0,158.09,52066.0
2022-01-24 11:10:00,158.01,158.93,158.0,158.51,45504.0,158.01,158.93,158.0,158.51,45504.0
2022-01-24 11:20:00,158.65,159.42,158.18,158.37,26953.0,158.65,159.42,158.18,158.37,26953.0
2022-01-24 11:30:00,158.24,158.38,157.99,158.2,110574.0,158.24,158.38,157.99,158.2,110574.0
2022-01-24 11:40:00,158.11,158.31,157.6,157.6,126628.0,158.11,158.31,157.6,157.6,126628.0
2022-01-24 11:50:00,157.55,159.32,157.4,159.26,48553.0,157.55,159.32,157.4,159.26,48553.0
2022-01-24 12:00:00,159.28,159.39,158.18,158.19,28429.0,159.28,159.39,158.18,158.19,28429.0
2022-01-24 12:10:00,158.21,158.59,157.77,158.12,36159.0,158.21,158.59,157.77,158.12,36159.0
2022-01-24 12:20:00,158.01,158.35,157.7,157.89,62484.0,158.01,158.35,157.7,157.89,62484.0
2022-01-24 12:30:00,158.0,158.72,157.99,158.34,34122.0,158.0,158.72,157.99,158.34,34122.0
2022-01-24 12:40:00,158.33,159.81,158.12,159.7,34211.0,158.33,159.81,158.12,159.7,34211.0
2022-01-24 12:50:00,159.66,160.45,159.48,160.18,32512.0,159.66,160.45,159.48,160.18,32512.0
2022-01-24 13:00:00,160.23,160.56,159.77,160.0,34728.0,160.23,160.56,159.77,160.0,34728.0
2022-01-24 13:10:00,159.96,161.58,159.95,161.58,32903.0,159.96,161.58,159.95,161.58,32903.0
2022-01-24 13:20:00,161.46,161.46,160.94,161.3,19792.0,161.46,161.46,160.94,161.3,19792.0
2022-01-24 13:30:00,161.1,161.99,160.99,161.85,13389.0,161.1,161.99,160.99,161.85,13389.0
2022-01-24 13:40:00,161.83,161.96,161.0,161.68,17701.0,161.83,161.96,161.0,161.68,17701.0
2022-01-24 13:50:00,161.64,162.18,161.53,161.98,27051.0,161.64,162.18,161.53,161.98,27051.0
2022-01-24 14:00:00,161.93,163.26,161.93,163.25,32204.0,161.93,163.26,161.93,163.25,32204.0
2022-01-24 14:10:00,163.3,163.85,162.9,162.96,49507.0,163.3,163.85,162.9,162.96,49507.0
2022-01-24 14:20:00,163.03,163.37,162.3,162.34,18548.0,163.03,163.37,162.3,162.34,18548.0
2022-01-24 14:30:00,162.34,162.67,160.91,161.28,18686.0,162.34,162.67,160.91,161.28,18686.0
2022-01-24 14:40:00,161.34,162.06,160.88,161.98,28482.0,161.34,162.06,160.88,161.98,28482.0
2022-01-24 14:50:00,161.98,162.95,161.91,162.95,22085.0,161.98,162.95,161.91,162.95,22085.0
2022-01-24 15:00:00,162.84,163.8,162.78,163.23,27547.0,162.84,163.8,162.78,163.23,27547.0
2022-01-24 15:10:00,163.14,164.0,163.05,163.05,16956.0,163.14,164.0,163.05,163.05,16956.0
2022-01-24 15:20:00,163.19,163.93,163.17,163.74,24567.0,163.19,163.93,163.17,163.74,24567.0
2022-01-24 15:30:00,163.74,164.56,163.51,164.56,34474.0,163.74,164.56,163.51,164.56,34474.0
2022-01-24 15:40:00,164.5,164.83,164.16,164.64,56883.0,164.5,164.83,164.16,164.64,56883.0
2022-01-24 15:50:00,164.57,165.19,164.5,165.01,147769.0,164.57,165.19,164.5,165.01,147769.0
2022-01-25 09:30:00,161.99,164.87,161.1,163.5,67628.0,161.99,164.87,161.1,163.5,67628.0
2022-01-25 09:40:00,163.78,163.99,161.0,161.0,23204.0,163.78,163.99,161.0,161.0,23204.0
2022-01-25 09:50:00,160.94,161.42,160.04,160.28,16815.0,160.94,161.42,160.04,160.28,16815.0
2022-01-25 10:00:00,160.43,161.4,160.28,161.08,17117.0,160.43,161.4,160.28,161.08,17117.0
2022-01-25 10:10:00,161.11,162.19,160.93,161.92,34513.0,161.11,162.19,160.93,161.92,34513.0
2022-01-25 10:20:00,161.8,162.17,160.87,161.88,32741.0,161.8,162.17,160.87,161.88,32741.0
2022-01-25 10:30:00,161.86,162.58,160.96,161.42,23637.0,161.86,162.58,160.96,161.42,23637.0
2022-01-25 10:40:00,161.46,162.18,161.09,161.57,22420.0,161.46,162.18,161.09,161.57,22420.0
2022-01-25 10:50:00,161.38,161.69,160.38,160.62,17586.0,161.38,161.69,160.38,160.62,17586.0
2022-01-25 11:00:00,160.7,160.74,159.53,159.62,15805.0,160.7,160.74,159.53,159.62,15805.0
2022-01-25 11:10:00,159.78,160.23,159.64,160.23,9062.0,159.78,160.23,159.64,160.23,9062.0
2022-01-25 11:20:00,160.23,160.23,159.68,159.94,6454.0,160.23,160.23,159.68,159.94,6454.0
2022-01-25 11:30:00,159.93,160.05,158.99,159.27,13724.0,159.93,160.05,158.99,159.27,13724.0
2022-01-25 11:40:00,159.29,160.06,159.25,159.43,14615.0,159.29,160.06,159.25,159.43,14615.0
2022-01-25 11:50:00,159.34,160.2,159.27,159.3,4941.0,159.34,160.2,159.27,159.3,4941.0
2022-01-25 12:00:00,159.18,160.02,159.18,159.32,11139.0,159.18,160.02,159.18,159.32,11139.0
2022-01-25 12:10:00,159.18,159.33,158.5,159.04,11587.0,159.18,159.33,158.5,159.04,11587.0
2022-01-25 12:20:00,159.25,160.19,159.2,159.76,16151.0,159.25,160.19,159.2,159.76,16151.0
2022-01-25 12:30:00,159.86,159.93,159.54,159.68,10015.0,159.86,159.93,159.54,159.68,10015.0
2022-01-25 12:40:00,159.76,159.86,159.4,159.49,9311.0,159.76,159.86,159.4,159.49,9311.0
2022-01-25 12:50:00,159.47,159.5,158.88,159.23,6882.0,159.47,159.5,158.88,159.23,6882.0
2022-01-25 13:00:00,159.21,159.21,158.75,159.09,12452.0,159.21,159.21,158.75,159.09,12452.0
2022-01-25 13:10:00,159.18,160.22,159.08,159.84,10924.0,159.18,160.22,159.08,159.84,10924.0
2022-01-25 13:20:00,159.95,160.2,159.85,160.15,9599.0,159.95,160.2,159.85,160.15,9599.0
2022-01-25 13:30:00,160.08,160.85,159.96,160.8,20189.0,160.08,160.85,159.96,160.8,20189.0
2022-01-25 13:40:00,160.72,160.73,159.87,160.38,18596.0,160.72,160.73,159.87,160.38,18596.0
2022-01-25 13:50:00,160.36,160.8,160.31,160.64,9675.0,160.36,160.8,160.31,160.64,9675.0
2022-01-25 14:00:00,160.6,160.6,160.13,160.13,6657.0,160.6,160.6,160.13,160.13,6657.0
2022-01-25 14:10:00,160.23,161.0,160.23,160.82,36831.0,160.23,161.0,160.23,160.82,36831.0
2022-01-25 14:20:00,160.93,161.27,160.55,161.18,16801.0,160.93,161.27,160.55,161.18,16801.0
2022-01-25 14:30:00,161.21,161.25,160.64,161.13,13050.0,161.21,161.25,160.64,161.13,13050.0
2022-01-25 14:40:00,161.14,161.3,160.98,161.1,10993.0,161.14,161.3,160.98,161.1,10993.0
2022-01-25 14:50:00,161.16,161.61,161.05,161.53,25441.0,161.16,161.61,161.05,161.53,25441.0
2022-01-25 15:00:00,161.45,161.45,160.22,160.51,7850.0,161.45,161.45,160.22,160.51,7850.0
2022-01-25 15:10:00,160.29,160.69,160.08,160.42,19175.0,160.29,160.69,160.08,160.42,19175.0
2022-01-25 15:20:00,160.37,160.37,159.25,159.37,18813.0,160.37,160.37,159.25,159.37,18813.0
2022-01-25 15:30:00,159.33,159.38,158.85,159.07,38421.0,159.33,159.38,158.85,159.07,38421.0
2022-01-25 15:40:00,159.0,159.33,158.63,158.98,51230.0,159.0,159.33,158.63,158.98,51230.0
2022-01-25 15:50:00,158.98,158.98,158.29,158.34,89386.0,158.98,158.98,158.29,158.34,89386.0
2022-01-26 09:30:00,159.21,159.95,158.0,158.35,44684.0,159.21,159.95,158.0,158.35,44684.0
2022-01-26 09:40:00,158.24,159.42,158.0,159.31,25558.0,158.24,159.42,158.0,159.31,25558.0
2022-01-26 09:50:00,158.87,159.32,158.58,159.19,11781.0,158.87,159.32,158.58,159.19,11781.0
2022-01-26 10:00:00,159.12,159.41,158.69,158.97,36102.0,159.12,159.41,158.69,158.97,36102.0
2022-01-26 10:10:00,158.97,159.15,158.31,159.02,15206.0,158.97,159.15,158.31,159.02,15206.0
2022-01-26 10:20:00,158.99,159.02,158.0,158.22,37657.0,158.99,159.02,158.0,158.22,37657.0
2022-01-26 10:30:00,158.15,158.35,157.99,158.35,62826.0,158.15,158.35,157.99,158.35,62826.0
2022-01-26 10:40:00,158.48,158.58,158.01,158.15,21278.0,158.48,158.58,158.01,158.15,21278.0
2022-01-26 10:50:00,158.21,159.3,158.09,158.74,12366.0,158.21,159.3,158.09,158.74,12366.0
2022-01-26 11:00:00,158.53,158.89,158.38,158.53,10476.0,158.53,158.89,158.38,158.53,10476.0
2022-01-26 11:10:00,158.66,158.92,158.4,158.84,11578.0,158.66,158.92,158.4,158.84,11578.0
2022-01-26 11:20:00,158.97,159.17,158.81,158.91,13489.0,158.97,159.17,158.81,158.91,13489.0
2022-01-26 11:30:00,158.89,159.18,158.67,158.8,10037.0,158.89,159.18,158.67,158.8,10037.0
2022-01-26 11:40:00,158.7,159.04,158.5,158.62,6408.0,158.7,159.04,158.5,158.62,6408.0
2022-01-26 11:50:00,158.53,158.53,158.05,158.46,7278.0,158.53,158.53,158.05,158.46,7278.0
2022-01-26 12:00:00,158.38,158.73,158.22,158.52,8300.0,158.38,158.73,158.22,158.52,8300.0
2022-01-26 12:10:00,158.45,158.97,158.45,158.72,7940.0,158.45,158.97,158.45,158.72,7940.0
2022-01-26 12:20:00,158.61,158.73,158.43,158.73,4575.0,158.61,158.73,158.43,158.73,4575.0
2022-01-26 12:30:00,158.7,159.21,158.51,158.94,15278.0,158.7,159.21,158.51,158.94,15278.0
2022-01-26 12:40:00,158.93,159.27,158.68,159.13,12791.0,158.93,159.27,158.68,159.13,12791.0
2022-01-26 12:50:00,159.06,159.24,158.79,159.04,7278.0,159.06,159.24,158.79,159.04,7278.0
2022-01-26 13:00:00,159.11,159.11,158.52,158.82,9302.0,159.11,159.11,158.52,158.82,9302.0
2022-01-26 13:10:00,158.83,159.05,158.73,158.74,9610.0,158.83,159.05,158.73,158.74,9610.0
2022-01-26 13:20:00,158.65,158.82,158.57,158.82,5822.0,158.65,158.82,158.57,158.82,5822.0
2022-01-26 13:30:00,158.71,158.83,158.51,158.7,9569.0,158.71,158.83,158.51,158.7,9569.0
2022-01-26 13:40:00,158.67,159.08,158.67,159.08,10035.0,158.67,159.08,158.67,159.08,10035.0
2022-01-26 13:50:00,159.0,159.23,158.94,159.03,10074.0,159.0,159.23,158.94,159.03,10074.0
2022-01-26 14:00:00,159.11,160.25,159.03,159.25,25680.0,159.11,160.25,159.03,159.25,25680.0
2022-01-26 14:10:00,159.47,159.56,158.0,158.45,21995.0,159.47,159.56,158.0,158.45,21995.0
2022-01-26 14:20:00,158.56,159.29,158.06,158.91,17295.0,158.56,159.29,158.06,158.91,17295.0
2022-01-26 14:30:00,158.91,158.97,157.99,158.52,97262.0,158.91,158.97,157.99,158.52,97262.0
2022-01-26 14:40:00,158.68,158.73,156.56,157.31,75366.0,158.68,158.73,156.56,157.31,75366.0
2022-01-26 14:50:00,157.34,158.28,157.12,158.01,204556.0,157.34,158.28,157.12,158.01,204556.0
2022-01-26 15:00:00,158.0,158.24,157.32,157.4,426650.0,158.0,158.24,157.32,157.4,426650.0
2022-01-26 15:10:00,157.4,158.51,157.38,157.6,39576.0,157.4,158.51,157.38,157.6,39576.0
2022-01-26 15:20:00,157.81,158.09,156.72,157.96,124052.0,157.81,158.09,156.72,157.96,124052.0
2022-01-26 15:30:00,158.0,158.38,157.78,158.03,142545.0,158.0,158.38,157.78,158.03,142545.0
2022-01-26 15:40:00,158.03,158.38,157.53,157.57,68603.0,158.03,158.38,157.53,157.57,68603.0
2022-01-26 15:50:00,157.55,158.33,157.42,158.03,246486.0,157.55,158.33,157.42,158.03,246486.0
2022-01-27 09:30:00,158.8,159.01,157.5,158.1,67054.0,158.8,159.01,157.5,158.1,67054.0
2022-01-27 09:40:00,158.07,158.75,157.9,158.32,47323.0,158.07,158.75,157.9,158.32,47323.0
2022-01-27 09:50:00,158.44,159.05,157.82,158.75,20826.0,158.44,159.05,157.82,158.75,20826.0
2022-01-27 10:00:00,158.34,158.84,157.86,158.81,48325.0,158.34,158.84,157.86,158.81,48325.0
2022-01-27 10:10:00,158.83,159.0,157.96,158.11,20531.0,158.83,159.0,157.96,158.11,20531.0
2022-01-27 10:20:00,158.26,158.49,157.71,157.71,139943.0,158.26,158.49,157.71,157.71,139943.0
2022-01-27 10:30:00,157.62,157.66,156.18,156.37,131279.0,157.62,157.66,156.18,156.37,131279.0
2022-01-27 10:40:00,156.55,157.27,156.23,156.84,185793.0,156.55,157.27,156.23,156.84,185793.0
2022-01-27 10:50:00,156.6,157.56,156.41,157.34,30658.0,156.6,157.56,156.41,157.34,30658.0
2022-01-27 11:00:00,157.52,157.9,157.29,157.39,25613.0,157.52,157.9,157.29,157.39,25613.0
2022-01-27 11:10:00,157.48,157.91,156.98,157.3,34655.0,157.48,157.91,156.98,157.3,34655.0
2022-01-27 11:20:00,157.33,157.87,156.96,157.51,42387.0,157.33,157.87,156.96,157.51,42387.0
2022-01-27 11:30:00,157.47,158.14,157.34,157.86,36573.0,157.47,158.14,157.34,157.86,36573.0
2022-01-27 11:40:00,157.61,158.01,157.43,157.62,23251.0,157.61,158.01,157.43,157.62,23251.0
2022-01-27 11:50:00,157.63,157.78,157.29,157.59,18394.0,157.63,157.78,157.29,157.59,18394.0
2022-01-27 12:00:00,157.55,157.57,157.25,157.39,26085.0,157.55,157.57,157.25,157.39,26085.0
2022-01-27 12:10:00,157.38,157.53,157.0,157.3,31343.0,157.38,157.53,157.0,157.3,31343.0
2022-01-27 12:20:00,157.36,157.5,157.23,157.3,32416.0,157.36,157.5,157.23,157.3,32416.0
2022-01-27 12:30:00,157.37,157.38,156.31,156.47,17380.0,157.37,157.38,156.31,156.47,17380.0
2022-01-27 12:40:00,156.5,156.91,155.79,156.52,43333.0,156.5,156.91,155.79,156.52,43333.0
2022-01-27 12:50:00,156.56,157.26,156.52,157.07,30210.0,156.56,157.26,156.52,157.07,30210.0
2022-01-27 13:00:00,156.98,157.24,156.4,156.7,36321.0,156.98,157.24,156.4,156.7,36321.0
2022-01-27 13:10:00,156.68,156.68,155.79,156.0,25670.0,156.68,156.68,155.79,156.0,25670.0
2022-01-27 13:20:00,156.0,156.13,155.79,155.8,29325.0,156.0,156.13,155.79,155.8,29325.0
2022-01-27 13:30:00,155.82,156.47,155.29,155.29,30219.0,155.82,156.47,155.29,155.29,30219.0
2022-01-27 13:40:00,155.26,155.65,155.06,155.64,15928.0,155.26,155.65,155.06,155.64,15928.0
2022-01-27 13:50:00,155.51,156.46,155.47,155.9,13921.0,155.51,156.46,155.47,155.9,13921.0
2022-01-27 14:00:00,155.81,156.41,155.59,156.22,19796.0,155.81,156.41,155.59,156.22,19796.0
2022-01-27 14:10:00,156.31,156.76,156.26,156.76,26628.0,156.31,156.76,156.26,156.76,26628.0
2022-01-27 14:20:00,156.69,156.76,156.24,156.54,54032.0,156.69,156.76,156.24,156.54,54032.0
2022-01-27 14:30:00,156.54,156.87,156.21,156.57,67479.0,156.54,156.87,156.21,156.57,67479.0
2022-01-27 14:40:00,156.56,157.11,156.56,156.78,37747.0,156.56,157.11,156.56,156.78,37747.0
2022-01-27 14:50:00,156.8,157.13,156.68,156.89,17239.0,156.8,157.13,156.68,156.89,17239.0
2022-01-27 15:00:00,157.03,157.52,156.91,156.91,16515.0,157.03,157.52,156.91,156.91,16515.0
2022-01-27 15:10:00,156.99,157.2,156.61,157.05,29855.0,156.99,157.2,156.61,157.05,29855.0
2022-01-27 15:20:00,157.11,157.44,156.86,157.21,23881.0,157.11,157.44,156.86,157.21,23881.0
2022-01-27 15:30:00,157.17,157.31,156.82,156.84,50666.0,157.17,157.31,156.82,156.84,50666.0
2022-01-27 15:40:00,156.81,157.8,156.77,157.28,45577.0,156.81,157.8,156.77,157.28,45577.0
2022-01-27 15:50:00,157.21,157.34,156.99,157.3,120882.0,157.21,157.34,156.99,157.3,120882.0
2022-01-28 09:30:00,157.74,158.54,156.42,157.15,35601.0,157.74,158.54,156.42,157.15,35601.0
2022-01-28 09:40:00,157.13,157.5,156.63,157.0,33533.0,157.13,157.5,156.63,157.0,33533.0
2022-01-28 09:50:00,156.86,157.35,156.17,156.5,39381.0,156.86,157.35,156.17,156.5,39381.0
2022-01-28 10:00:00,156.54,156.66,155.67,156.11,58998.0,156.54,156.66,155.67,156.11,58998.0
2022-01-28 10:10:00,156.42,156.66,155.51,155.97,21297.0,156.42,156.66,155.51,155.97,21297.0
2022-01-28 10:20:00,155.96,156.35,155.42,156.04,39050.0,155.96,156.35,155.42,156.04,39050.0
2022-01-28 10:30:00,156.03,156.38,155.64,156.01,128878.0,156.03,156.38,155.64,156.01,128878.0
2022-01-28 10:40:00,155.95,156.66,155.29,156.48,137601.0,155.95,156.66,155.29,156.48,137601.0
2022-01-28 10:50:00,156.61,156.71,155.39,155.42,42200.0,156.61,156.71,155.39,155.42,42200.0
2022-01-28 11:00:00,155.33,155.54,154.79,155.03,14643.0,155.33,155.54,154.79,155.03,14643.0
2022-01-28 11:10:00,155.16,155.74,154.97,155.47,136634.0,155.16,155.74,154.97,155.47,136634.0
2022-01-28 11:20:00,155.65,156.0,155.32,155.44,24866.0,155.65,156.0,155.32,155.44,24866.0
2022-01-28 11:30:00,155.43,156.16,155.09,155.52,1124664.0,155.43,156.16,155.09,155.52,1124664.0
2022-01-28 11:40:00,155.67,155.83,154.46,154.65,18390.0,155.67,155.83,154.46,154.65,18390.0
2022-01-28 11:50:00,154.67,154.81,154.26,154.6,18867.0,154.67,154.81,154.26,154.6,18867.0
2022-01-28 12:00:00,154.48,155.53,154.4,155.53,11526.0,154.48,155.53,154.4,155.53,11526.0
2022-01-28 12:10:00,155.53,156.08,155.39,155.95,16512.0,155.53,156.08,155.39,155.95,16512.0
2022-01-28 12:20:00,155.87,156.15,155.42,155.93,21806.0,155.87,156.15,155.42,155.93,21806.0
2022-01-28 12:30:00,155.88,156.01,155.4,155.61,11774.0,155.88,156.01,155.4,155.61,11774.0
2022-01-28 12:40:00,155.57,156.1,155.39,155.89,45563.0,155.57,156.1,155.39,155.89,45563.0
2022-01-28 12:50:00,156.0,156.17,155.61,155.88,42870.0,156.0,156.17,155.61,155.88,42870.0
2022-01-28 13:00:00,155.8,156.29,155.73,156.29,9132.0,155.8,156.29,155.73,156.29,9132.0
2022-01-28 13:10:00,156.35,156.61,156.17,156.28,7358.0,156.35,156.61,156.17,156.28,7358.0
2022-01-28 13:20:00,156.24,156.24,155.84,156.04,12791.0,156.24,156.24,155.84,156.04,12791.0
2022-01-28 13:30:00,156.03,156.59,156.03,156.28,9825.0,156.03,156.59,156.03,156.28,9825.0
2022-01-28 13:40:00,156.27,156.27,155.63,155.63,8476.0,156.27,156.27,155.63,155.63,8476.0
2022-01-28 13:50:00,155.7,156.66,155.59,156.29,38070.0,155.7,156.66,155.59,156.29,38070.0
2022-01-28 14:00:00,156.23,156.65,155.65,155.68,12802.0,156.23,156.65,155.65,155.68,12802.0
2022-01-28 14:10:00,155.59,155.89,155.59,155.84,29916.0,155.59,155.89,155.59,155.84,29916.0
2022-01-28 14:20:00,155.84,155.88,155.26,155.83,17628.0,155.84,155.88,155.26,155.83,17628.0
2022-01-28 14:30:00,155.76,156.09,155.61,155.93,40150.0,155.76,156.09,155.61,155.93,40150.0
2022-01-28 14:40:00,155.94,156.76,155.94,156.63,95673.0,155.94,156.76,155.94,156.63,95673.0
2022-01-28 14:50:00,156.64,157.32,156.39,157.22,13186.0,156.64,157.32,156.39,157.22,13186.0
2022-01-28 15:00:00,157.22,157.48,157.0,157.31,51702.0,157.22,157.48,157.0,157.31,51702.0
2022-01-28 15:10:00,157.17,157.73,156.76,157.31,81435.0,157.17,157.73,156.76,157.31,81435.0
2022-01-28 15:20:00,157.26,157.51,157.01,157.13,22958.0,157.26,157.51,157.01,157.13,22958.0
2022-01-28 15:30:00,157.14,157.59,156.87,157.4,37089.0,157.14,157.59,156.87,157.4,37089.0
2022-01-28 15:40:00,157.48,158.97,157.38,158.86,96646.0,157.48,158.97,157.38,158.86,96646.0
2022-01-28 15:50:00,159.0,159.27,158.39,158.8,122482.0,159.0,159.27,158.39,158.8,122482.0
2022-01-31 09:30:00,159.99,160.0,158.48,159.19,62869.0,159.99,160.0,158.48,159.19,62869.0
2022-01-31 09:40:00,159.29,159.97,159.0,159.2,25048.0,159.29,159.97,159.0,159.2,25048.0
2022-01-31 09:50:00,159.01,159.81,158.53,159.36,21122.0,159.01,159.81,158.53,159.36,21122.0
2022-01-31 10:00:00,159.49,160.8,159.34,160.59,35732.0,159.49,160.8,159.34,160.59,35732.0
2022-01-31 10:10:00,160.58,161.35,160.24,160.97,21535.0,160.58,161.35,160.24,160.97,21535.0
2022-01-31 10:20:00,161.1,161.24,160.32,160.68,28581.0,161.1,161.24,160.32,160.68,28581.0
2022-01-31 10:30:00,160.77,161.01,160.21,160.43,29756.0,160.77,161.01,160.21,160.43,29756.0
2022-01-31 10:40:00,160.43,161.66,160.24,161.18,32865.0,160.43,161.66,160.24,161.18,32865.0
2022-01-31 10:50:00,161.13,162.46,161.06,162.35,28219.0,161.13,162.46,161.06,162.35,28219.0
2022-01-31 11:00:00,162.35,162.82,161.74,161.81,53492.0,162.35,162.82,161.74,161.81,53492.0
2022-01-31 11:10:00,161.9,162.21,161.64,161.97,22269.0,161.9,162.21,161.64,161.97,22269.0
2022-01-31 11:20:00,162.06,162.88,161.92,162.67,39792.0,162.06,162.88,161.92,162.67,39792.0
2022-01-31 11:30:00,162.63,163.25,162.45,163.16,23615.0,162.63,163.25,162.45,163.16,23615.0
2022-01-31 11:40:00,163.12,163.7,163.1,163.62,18011.0,163.12,163.7,163.1,163.62,18011.0
2022-01-31 11:50:00,163.59,163.98,163.53,163.77,17138.0,163.59,163.98,163.53,163.77,17138.0
2022-01-31 12:00:00,163.86,164.0,163.59,163.73,18811.0,163.86,164.0,163.59,163.73,18811.0
2022-01-31 12:10:00,163.82,164.28,163.79,164.15,37380.0,163.82,164.28,163.79,164.15,37380.0
2022-01-31 12:20:00,164.18,164.21,163.47,163.9,18262.0,164.18,164.21,163.47,163.9,18262.0
2022-01-31 12:30:00,163.8,164.21,163.66,164.21,16563.0,163.8,164.21,163.66,164.21,16563.0
2022-01-31 12:40:00,164.14,164.37,163.99,164.33,10920.0,164.14,164.37,163.99,164.33,10920.0
2022-01-31 12:50:00,164.25,169.99,163.8,167.98,270730.0,164.25,169.99,163.8,167.98,270730.0
2022-01-31 13:00:00,167.85,168.01,159.25,161.52,701152.0,167.85,168.01,159.25,161.52,701152.0
2022-01-31 13:10:00,161.68,164.35,161.52,163.64,148661.0,161.68,164.35,161.52,163.64,148661.0
2022-01-31 13:20:00,163.68,163.72,162.23,162.58,51078.0,163.68,163.72,162.23,162.58,51078.0
2022-01-31 13:30:00,162.52,162.64,161.72,162.24,36692.0,162.52,162.64,161.72,162.24,36692.0
2022-01-31 13:40:00,162.25,162.81,162.21,162.81,32611.0,162.25,162.81,162.21,162.81,32611.0
2022-01-31 13:50:00,162.67,162.94,162.43,162.8,25505.0,162.67,162.94,162.43,162.8,25505.0
2022-01-31 14:00:00,162.73,163.0,162.61,162.61,20692.0,162.73,163.0,162.61,162.61,20692.0
2022-01-31 14:10:00,162.64,162.96,161.95,162.63,40285.0,162.64,162.96,161.95,162.63,40285.0
2022-01-31 14:20:00,162.64,162.87,162.32,162.73,17834.0,162.64,162.87,162.32,162.73,17834.0
2022-01-31 14:30:00,162.67,163.07,162.45,162.51,26828.0,162.67,163.07,162.45,162.51,26828.0
2022-01-31 14:40:00,162.57,162.87,162.37,162.43,16899.0,162.57,162.87,162.37,162.43,16899.0
2022-01-31 14:50:00,162.41,162.45,162.06,162.25,25054.0,162.41,162.45,162.06,162.25,25054.0
2022-01-31 15:00:00,162.3,162.49,161.89,162.03,35715.0,162.3,162.49,161.89,162.03,35715.0
2022-01-31 15:10:00,162.03,162.03,161.39,161.62,35597.0,162.03,162.03,161.39,161.62,35597.0
2022-01-31 15:20:00,161.64,162.32,161.62,162.19,24943.0,161.64,162.32,161.62,162.19,24943.0
2022-01-31 15:30:00,162.18,162.92,162.01,162.81,40069.0,162.18,162.92,162.01,162.81,40069.0
2022-01-31 15:40:00,162.82,163.18,162.61,163.09,53753.0,162.82,163.18,162.61,163.09,53753.0
2022-01-31 15:50:00,163.05,163.76,162.71,163.39,172699.0,163.05,163.76,162.71,163.39,172699.0
2022-02-01 09:30:00,163.96,164.27,160.27,160.4,40120.0,163.96,164.27,160.27,160.4,40120.0
2022-02-01 09:40:00,160.57,160.76,159.45,160.2,42134.0,160.57,160.76,159.45,160.2,42134.0
2022-02-01 09:50:00,160.05,161.08,159.41,159.86,24902.0,160.05,161.08,159.41,159.86,24902.0
2022-02-01 10:00:00,159.74,159.99,158.1,158.72,37143.0,159.74,159.99,158.1,158.72,37143.0
2022-02-01 10:10:00,158.92,159.59,158.53,158.97,30157.0,158.92,159.59,158.53,158.97,30157.0
2022-02-01 10:20:00,159.09,159.49,158.84,159.11,22966.0,159.09,159.49,158.84,159.11,22966.0
2022-02-01 10:30:00,159.25,159.81,158.75,159.14,22851.0,159.25,159.81,158.75,159.14,22851.0
2022-02-01 10:40:00,159.17,159.24,158.16,158.53,28657.0,159.17,159.24,158.16,158.53,28657.0
2022-02-01 10:50:00,158.84,159.31,158.64,159.26,33701.0,158.84,159.31,158.64,159.26,33701.0
2022-02-01 11:00:00,159.24,159.51,158.38,158.81,35549.0,159.24,159.51,158.38,158.81,35549.0
2022-02-01 11:10:00,158.8,159.02,158.25,158.58,48658.0,158.8,159.02,158.25,158.58,48658.0
2022-02-01 11:20:00,158.59,159.5,158.27,159.34,38342.0,158.59,159.5,158.27,159.34,38342.0
2022-02-01 11:30:00,159.41,160.01,159.08,159.81,35101.0,159.41,160.01,159.08,159.81,35101.0
2022-02-01 11:40:00,159.79,159.93,159.54,159.76,19648.0,159.79,159.93,159.54,159.76,19648.0
2022-02-01 11:50:00,159.71,160.18,159.58,160.05,29374.0,159.71,160.18,159.58,160.05,29374.0
2022-02-01 12:00:00,160.09,160.13,159.58,159.58,21196.0,160.09,160.13,159.58,159.58,21196.0
2022-02-01 12:10:00,159.56,159.56,159.17,159.44,15896.0,159.56,159.56,159.17,159.44,15896.0
2022-02-01 12:20:00,159.5,159.81,159.21,159.52,13161.0,159.5,159.81,159.21,159.52,13161.0
2022-02-01 12:30:00,159.52,159.52,158.84,158.88,11641.0,159.52,159.52,158.84,158.88,11641.0
2022-02-01 12:40:00,158.85,158.85,158.33,158.38,10593.0,158.85,158.85,158.33,158.38,10593.0
2022-02-01 12:50:00,158.5,159.05,158.36,158.79,17690.0,158.5,159.05,158.36,158.79,17690.0
2022-02-01 13:00:00,158.79,159.28,158.78,158.8,9082.0,158.79,159.28,158.78,158.8,9082.0
2022-02-01 13:10:00,158.83,158.93,158.63,158.63,5244.0,158.83,158.93,158.63,158.63,5244.0
2022-02-01 13:20:00,158.71,159.27,158.64,159.27,8640.0,158.71,159.27,158.64,159.27,8640.0
2022-02-01 13:30:00,159.16,159.18,158.72,158.98,13898.0,159.16,159.18,158.72,158.98,13898.0
2022-02-01 13:40:00,158.95,159.09,158.81,158.87,9782.0,158.95,159.09,158.81,158.87,9782.0
2022-02-01 13:50:00,158.88,158.89,158.56,158.82,11107.0,158.88,158.89,158.56,158.82,11107.0
2022-02-01 14:00:00,158.7,159.3,158.65,159.3,13155.0,158.7,159.3,158.65,159.3,13155.0
2022-02-01 14:10:00,159.29,159.38,158.91,159.09,15552.0,159.29,159.38,158.91,159.09,15552.0
2022-02-01 14:20:00,159.02,159.11,158.58,158.87,15826.0,159.02,159.11,158.58,158.87,15826.0
2022-02-01 14:30:00,158.89,159.27,158.84,159.18,7379.0,158.89,159.27,158.84,159.18,7379.0
2022-02-01 14:40:00,159.21,159.29,159.07,159.26,7310.0,159.21,159.29,159.07,159.26,7310.0
2022-02-01 14:50:00,159.19,159.43,159.0,159.25,9925.0,159.19,159.43,159.0,159.25,9925.0
2022-02-01 15:00:00,159.17,159.58,159.16,159.51,8486.0,159.17,159.58,159.16,159.51,8486.0
2022-02-01 15:10:00,159.53,159.64,159.29,159.4,12242.0,159.53,159.64,159.29,159.4,12242.0
2022-02-01 15:20:00,159.38,159.62,159.35,159.62,18106.0,159.38,159.62,159.35,159.62,18106.0
2022-02-01 15:30:00,159.65,159.85,159.47,159.64,18931.0,159.65,159.85,159.47,159.64,18931.0
2022-02-01 15:40:00,159.7,160.1,159.61,160.03,24221.0,159.7,160.1,159.61,160.03,24221.0
2022-02-01 15:50:00,160.08,160.45,159.7,160.25,125818.0,160.08,160.45,159.7,160.25,125818.0
2022-02-02 09:30:00,159.51,160.89,158.39,160.89,121305.0,159.51,160.89,158.39,160.89,121305.0
2022-02-02 09:40:00,160.92,161.51,160.17,160.5,78945.0,160.92,161.51,160.17,160.5,78945.0
2022-02-02 09:50:00,160.79,164.81,160.66,164.76,145762.0,160.79,164.81,160.66,164.76,145762.0
2022-02-02 10:00:00,164.78,165.97,164.14,164.35,95326.0,164.78,165.97,164.14,164.35,95326.0
2022-02-02 10:10:00,164.44,165.26,164.44,165.04,41411.0,164.44,165.26,164.44,165.04,41411.0
2022-02-02 10:20:00,165.01,165.24,164.51,165.09,45848.0,165.01,165.24,164.51,165.09,45848.0
2022-02-02 10:30:00,165.1,165.37,164.77,164.93,35945.0,165.1,165.37,164.77,164.93,35945.0
2022-02-02 10:40:00,164.92,165.67,164.64,165.23,26717.0,164.92,165.67,164.64,165.23,26717.0
2022-02-02 10:50:00,165.36,165.82,165.09,165.28,19431.0,165.36,165.82,165.09,165.28,19431.0
2022-02-02 11:00:00,165.46,165.46,164.2,164.73,26161.0,165.46,165.46,164.2,164.73,26161.0
2022-02-02 11:10:00,164.66,165.03,164.5,164.93,27253.0,164.66,165.03,164.5,164.93,27253.0
2022-02-02 11:20:00,165.12,165.45,164.63,164.93,19032.0,165.12,165.45,164.63,164.93,19032.0
2022-02-02 11:30:00,164.97,165.18,164.69,164.7,17731.0,164.97,165.18,164.69,164.7,17731.0
2022-02-02 11:40:00,164.64,164.97,164.4,164.7,55863.0,164.64,164.97,164.4,164.7,55863.0
2022-02-02 11:50:00,164.79,165.24,164.71,165.24,17281.0,164.79,165.24,164.71,165.24,17281.0
2022-02-02 12:00:00,165.27,165.51,164.96,165.51,10180.0,165.27,165.51,164.96,165.51,10180.0
2022-02-02 12:10:00,165.5,165.57,165.17,165.17,6907.0,165.5,165.57,165.17,165.17,6907.0
2022-02-02 12:20:00,165.21,165.24,164.97,165.0,29385.0,165.21,165.24,164.97,165.0,29385.0
2022-02-02 12:30:00,164.97,165.35,164.93,165.17,10201.0,164.97,165.35,164.93,165.17,10201.0
2022-02-02 12:40:00,165.23,165.44,164.98,165.35,13249.0,165.23,165.44,164.98,165.35,13249.0
2022-02-02 12:50:00,165.37,165.37,165.13,165.27,8662.0,165.37,165.37,165.13,165.27,8662.0
2022-02-02 13:00:00,165.31,165.34,164.98,165.34,10650.0,165.31,165.34,164.98,165.34,10650.0
2022-02-02 13:10:00,165.34,165.55,165.18,165.42,10907.0,165.34,165.55,165.18,165.42,10907.0
2022-02-02 13:20:00,165.44,165.54,164.91,165.04,5800.0,165.44,165.54,164.91,165.04,5800.0
2022-02-02 13:30:00,165.01,165.83,164.99,165.77,8767.0,165.01,165.83,164.99,165.77,8767.0
2022-02-02 13:40:00,165.76,165.76,165.28,165.36,6837.0,165.76,165.76,165.28,165.36,6837.0
2022-02-02 13:50:00,165.44,165.78,165.35,165.41,7945.0,165.44,165.78,165.35,165.41,7945.0
2022-02-02 14:00:00,165.5,165.53,165.08,165.23,5110.0,165.5,165.53,165.08,165.23,5110.0
2022-02-02 14:10:00,165.12,165.19,164.8,165.01,32214.0,165.12,165.19,164.8,165.01,32214.0
2022-02-02 14:20:00,165.0,165.12,164.65,164.93,9561.0,165.0,165.12,164.65,164.93,9561.0
2022-02-02 14:30:00,164.99,165.12,164.69,164.88,6976.0,164.99,165.12,164.69,164.88,6976.0
2022-02-02 14:40:00,164.88,165.18,164.67,165.0,13940.0,164.88,165.18,164.67,165.0,13940.0
2022-02-02 14:50:00,164.99,165.22,164.88,165.0,6590.0,164.99,165.22,164.88,165.0,6590.0
2022-02-02 15:00:00,165.03,165.5,164.89,165.26,12985.0,165.03,165.5,164.89,165.26,12985.0
2022-02-02 15:10:00,165.14,165.38,164.86,165.38,18525.0,165.14,165.38,164.86,165.38,18525.0
2022-02-02 15:20:00,165.54,165.88,165.4,165.7,15088.0,165.54,165.88,165.4,165.7,15088.0
2022-02-02 15:30:00,165.76,165.76,165.3,165.43,13963.0,165.76,165.76,165.3,165.43,13963.0
2022-02-02 15:40:00,165.43,165.86,165.3,165.78,35010.0,165.43,165.86,165.3,165.78,35010.0
2022-02-02 15:50:00,165.7,165.75,165.02,165.04,233979.0,165.7,165.75,165.02,165.04,233979.0
2022-02-03 09:30:00,162.77,164.56,162.09,164.03,42491.0,162.77,164.56,162.09,164.03,42491.0
2022-02-03 09:40:00,163.91,164.7,163.39,163.81,28507.0,163.91,164.7,163.39,163.81,28507.0
2022-02-03 09:50:00,163.91,164.99,163.89,164.68,38083.0,163.91,164.99,163.89,164.68,38083.0
2022-02-03 10:00:00,164.78,165.4,164.28,165.25,30367.0,164.78,165.4,164.28,165.25,30367.0
2022-02-03 10:10:00,165.46,165.63,164.82,165.54,17455.0,165.46,165.63,164.82,165.54,17455.0
2022-02-03 10:20:00,165.49,165.86,164.82,165.2,17785.0,165.49,165.86,164.82,165.2,17785.0
2022-02-03 10:30:00,165.33,165.48,164.46,164.78,50913.0,165.33,165.48,164.46,164.78,50913.0
2022-02-03 10:40:00,164.87,165.25,164.72,164.95,47632.0,164.87,165.25,164.72,164.95,47632.0
2022-02-03 10:50:00,165.17,165.45,164.53,164.82,17124.0,165.17,165.45,164.53,164.82,17124.0
2022-02-03 11:00:00,164.98,165.22,164.86,165.08,14877.0,164.98,165.22,164.86,165.08,14877.0
2022-02-03 11:10:00,165.01,165.64,164.97,165.49,15428.0,165.01,165.64,164.97,165.49,15428.0
2022-02-03 11:20:00,165.47,165.47,164.76,165.01,25592.0,165.47,165.47,164.76,165.01,25592.0
2022-02-03 11:30:00,164.99,165.19,164.8,164.8,11497.0,164.99,165.19,164.8,164.8,11497.0
2022-02-03 11:40:00,164.8,165.0,164.46,164.72,16955.0,164.8,165.0,164.46,164.72,16955.0
2022-02-03 11:50:00,164.68,165.09,164.51,164.7,10414.0,164.68,165.09,164.51,164.7,10414.0
2022-02-03 12:00:00,164.7,164.74,164.29,164.36,56576.0,164.7,164.74,164.29,164.36,56576.0
2022-02-03 12:10:00,164.53,164.65,164.18,164.24,40152.0,164.53,164.65,164.18,164.24,40152.0
2022-02-03 12:20:00,164.17,164.53,164.13,164.21,22347.0,164.17,164.53,164.13,164.21,22347.0
2022-02-03 12:30:00,164.21,164.4,163.84,164.39,17476.0,164.21,164.4,163.84,164.39,17476.0
2022-02-03 12:40:00,164.4,164.49,163.88,164.23,22235.0,164.4,164.49,163.88,164.23,22235.0
2022-02-03 12:50:00,164.22,164.22,163.82,164.1,7823.0,164.22,164.22,163.82,164.1,7823.0
2022-02-03 13:00:00,164.0,164.18,163.7,163.97,8100.0,164.0,164.18,163.7,163.97,8100.0
2022-02-03 13:10:00,163.82,164.17,163.6,164.02,10250.0,163.82,164.17,163.6,164.02,10250.0
2022-02-03 13:20:00,164.14,164.29,163.92,163.96,4454.0,164.14,164.29,163.92,163.96,4454.0
2022-02-03 13:30:00,163.95,164.11,163.8,164.0,12815.0,163.95,164.11,163.8,164.0,12815.0
2022-02-03 13:40:00,163.89,164.0,163.62,163.98,9304.0,163.89,164.0,163.62,163.98,9304.0
2022-02-03 13:50:00,163.98,163.98,163.27,163.4,19279.0,163.98,163.98,163.27,163.4,19279.0
2022-02-03 14:00:00,163.34,163.57,163.07,163.38,6169.0,163.34,163.57,163.07,163.38,6169.0
2022-02-03 14:10:00,163.4,163.73,163.22,163.73,15738.0,163.4,163.73,163.22,163.73,15738.0
2022-02-03 14:20:00,163.68,164.0,163.44,163.86,17860.0,163.68,164.0,163.44,163.86,17860.0
2022-02-03 14:30:00,163.8,163.98,163.31,163.89,13514.0,163.8,163.98,163.31,163.89,13514.0
2022-02-03 14:40:00,163.9,163.94,163.18,163.49,8577.0,163.9,163.94,163.18,163.49,8577.0
2022-02-03 14:50:00,163.41,163.43,163.19,163.39,7214.0,163.41,163.43,163.19,163.39,7214.0
2022-02-03 15:00:00,163.42,163.62,163.14,163.34,19883.0,163.42,163.62,163.14,163.34,19883.0
2022-02-03 15:10:00,163.34,163.87,163.25,163.86,19125.0,163.34,163.87,163.25,163.86,19125.0
2022-02-03 15:20:00,163.76,164.03,163.46,163.66,18156.0,163.76,164.03,163.46,163.66,18156.0
2022-02-03 15:30:00,163.59,163.76,162.94,163.17,33659.0,163.59,163.76,162.94,163.17,33659.0
2022-02-03 15:40:00,163.14,163.38,162.84,162.98,38578.0,163.14,163.38,162.84,162.98,38578.0
2022-02-03 15:50:00,162.84,163.14,162.63,163.05,210241.0,162.84,163.14,162.63,163.05,210241.0
2022-02-04 09:30:00,161.78,161.78,159.23,159.95,40664.0,161.78,161.78,159.23,159.95,40664.0
2022-02-04 09:40:00,160.12,161.54,160.12,161.08,34916.0,160.12,161.54,160.12,161.08,34916.0
2022-02-04 09:50:00,161.09,161.15,159.52,160.72,78212.0,161.09,161.15,159.52,160.72,78212.0
2022-02-04 10:00:00,160.72,162.06,160.37,162.04,70801.0,160.72,162.06,160.37,162.04,70801.0
2022-02-04 10:10:00,162.01,165.25,161.86,164.34,102050.0,162.01,165.25,161.86,164.34,102050.0
2022-02-04 10:20:00,164.25,174.5,164.22,170.15,770233.0,164.25,174.5,164.22,170.15,770233.0
2022-02-04 10:30:00,170.01,170.17,168.55,169.37,154210.0,170.01,170.17,168.55,169.37,154210.0
2022-02-04 10:40:00,169.37,170.7,169.26,169.91,122810.0,169.37,170.7,169.26,169.91,122810.0
2022-02-04 10:50:00,169.72,171.88,169.31,171.69,108779.0,169.72,171.88,169.31,171.69,108779.0
2022-02-04 11:00:00,171.87,172.56,170.48,171.71,140391.0,171.87,172.56,170.48,171.71,140391.0
2022-02-04 11:10:00,171.53,171.59,169.43,170.07,135322.0,171.53,171.59,169.43,170.07,135322.0
2022-02-04 11:20:00,170.13,171.71,169.82,171.09,66457.0,170.13,171.71,169.82,171.09,66457.0
2022-02-04 11:30:00,171.03,172.0,170.83,171.85,44975.0,171.03,172.0,170.83,171.85,44975.0
2022-02-04 11:40:00,171.95,172.93,171.92,172.49,59826.0,171.95,172.93,171.92,172.49,59826.0
2022-02-04 11:50:00,172.59,172.83,172.03,172.65,32633.0,172.59,172.83,172.03,172.65,32633.0
2022-02-04 12:00:00,172.64,172.65,171.01,171.56,66127.0,172.64,172.65,171.01,171.56,66127.0
2022-02-04 12:10:00,171.54,171.74,171.0,171.56,96878.0,171.54,171.74,171.0,171.56,96878.0
2022-02-04 12:20:00,171.66,172.22,171.56,171.86,62628.0,171.66,172.22,171.56,171.86,62628.0
2022-02-04 12:30:00,171.99,172.53,171.78,172.35,41515.0,171.99,172.53,171.78,172.35,41515.0
2022-02-04 12:40:00,172.44,172.92,172.27,172.65,51436.0,172.44,172.92,172.27,172.65,51436.0
2022-02-04 12:50:00,172.62,172.83,172.48,172.83,25354.0,172.62,172.83,172.48,172.83,25354.0
2022-02-04 13:00:00,172.81,174.04,172.81,173.98,105505.0,172.81,174.04,172.81,173.98,105505.0
2022-02-04 13:10:00,173.98,175.47,173.88,175.03,172144.0,173.98,175.47,173.88,175.03,172144.0
2022-02-04 13:20:00,175.09,175.34,174.35,174.94,262414.0,175.09,175.34,174.35,174.94,262414.0
2022-02-04 13:30:00,175.0,175.1,173.65,173.66,56006.0,175.0,175.1,173.65,173.66,56006.0
2022-02-04 13:40:00,173.65,173.99,172.83,173.64,71452.0,173.65,173.99,172.83,173.64,71452.0
2022-02-04 13:50:00,173.54,173.57,172.67,173.23,43139.0,173.54,173.57,172.67,173.23,43139.0
2022-02-04 14:00:00,173.3,174.17,173.21,174.13,27610.0,173.3,174.17,173.21,174.13,27610.0
2022-02-04 14:10:00,174.19,174.26,173.46,173.75,41797.0,174.19,174.26,173.46,173.75,41797.0
2022-02-04 14:20:00,173.77,174.48,173.77,174.37,47447.0,173.77,174.48,173.77,174.37,47447.0
2022-02-04 14:30:00,174.28,175.03,174.21,174.98,34393.0,174.28,175.03,174.21,174.98,34393.0
2022-02-04 14:40:00,175.0,175.08,174.77,175.0,50322.0,175.0,175.08,174.77,175.0,50322.0
2022-02-04 14:50:00,175.0,175.24,174.7,175.09,45241.0,175.0,175.24,174.7,175.09,45241.0
2022-02-04 15:00:00,175.1,175.41,174.9,175.3,40230.0,175.1,175.41,174.9,175.3,40230.0
2022-02-04 15:10:00,175.21,175.64,174.96,175.0,84165.0,175.21,175.64,174.96,175.0,84165.0
2022-02-04 15:20:00,175.05,175.35,174.95,175.03,41337.0,175.05,175.35,174.95,175.03,41337.0
2022-02-04 15:30:00,175.03,175.54,174.93,175.01,81440.0,175.03,175.54,174.93,175.01,81440.0
2022-02-04 15:40:00,175.05,175.23,174.6,175.07,125854.0,175.05,175.23,174.6,175.07,125854.0
2022-02-04 15:50:00,175.13,175.4,174.65,175.01,378906.0,175.13,175.4,174.65,175.01,378906.0
2022-02-07 09:30:00,175.0,176.27,174.57,176.27,145707.0,175.0,176.27,174.57,176.27,145707.0
2022-02-07 09:40:00,175.87,176.61,174.84,175.07,34291.0,175.87,176.61,174.84,175.07,34291.0
2022-02-07 09:50:00,175.04,175.87,174.9,175.12,26896.0,175.04,175.87,174.9,175.12,26896.0
2022-02-07 10:00:00,175.12,175.12,173.57,173.64,140821.0,175.12,175.12,173.57,173.64,140821.0
2022-02-07 10:10:00,173.66,174.8,173.64,174.7,68300.0,173.66,174.8,173.64,174.7,68300.0
2022-02-07 10:20:00,174.66,175.14,174.45,174.7,32614.0,174.66,175.14,174.45,174.7,32614.0
2022-02-07 10:30:00,174.7,175.29,174.51,175.2,38059.0,174.7,175.29,174.51,175.2,38059.0
2022-02-07 10:40:00,175.2,175.48,174.93,175.21,38991.0,175.2,175.48,174.93,175.21,38991.0
2022-02-07 10:50:00,175.25,175.87,175.22,175.8,37365.0,175.25,175.87,175.22,175.8,37365.0
2022-02-07 11:00:00,175.8,176.13,175.62,175.7,33077.0,175.8,176.13,175.62,175.7,33077.0
2022-02-07 11:10:00,175.76,176.4,175.29,175.4,52480.0,175.76,176.4,175.29,175.4,52480.0
2022-02-07 11:20:00,175.43,175.56,174.63,174.82,25511.0,175.43,175.56,174.63,174.82,25511.0
2022-02-07 11:30:00,174.73,174.87,174.25,174.39,45903.0,174.73,174.87,174.25,174.39,45903.0
2022-02-07 11:40:00,174.45,174.65,174.11,174.65,18430.0,174.45,174.65,174.11,174.65,18430.0
2022-02-07 11:50:00,174.78,175.25,174.31,174.36,57113.0,174.78,175.25,174.31,174.36,57113.0
2022-02-07 12:00:00,174.4,174.66,174.02,174.39,31066.0,174.4,174.66,174.02,174.39,31066.0
2022-02-07 12:10:00,174.39,174.78,174.16,174.77,12525.0,174.39,174.78,174.16,174.77,12525.0
2022-02-07 12:20:00,174.72,175.01,174.08,174.08,19503.0,174.72,175.01,174.08,174.08,19503.0
2022-02-07 12:30:00,174.14,174.73,174.1,174.55,30145.0,174.14,174.73,174.1,174.55,30145.0
2022-02-07 12:40:00,174.55,175.03,174.3,174.94,24369.0,174.55,175.03,174.3,174.94,24369.0
2022-02-07 12:50:00,174.96,175.08,174.79,174.97,29718.0,174.96,175.08,174.79,174.97,29718.0
2022-02-07 13:00:00,174.96,174.96,174.61,174.74,39263.0,174.96,174.96,174.61,174.74,39263.0
2022-02-07 13:10:00,174.61,175.14,174.52,175.12,21500.0,174.61,175.14,174.52,175.12,21500.0
2022-02-07 13:20:00,175.14,175.29,175.0,175.11,19988.0,175.14,175.29,175.0,175.11,19988.0
2022-02-07 13:30:00,175.1,175.25,174.97,175.05,31760.0,175.1,175.25,174.97,175.05,31760.0
2022-02-07 13:40:00,175.01,175.11,174.96,175.1,14788.0,175.01,175.11,174.96,175.1,14788.0
2022-02-07 13:50:00,175.06,175.21,174.93,175.1,21388.0,175.06,175.21,174.93,175.1,21388.0
2022-02-07 14:00:00,175.04,175.12,174.9,175.0,25043.0,175.04,175.12,174.9,175.0,25043.0
2022-02-07 14:10:00,175.05,175.22,174.88,175.04,20766.0,175.05,175.22,174.88,175.04,20766.0
2022-02-07 14:20:00,175.02,175.51,174.79,175.5,23326.0,175.02,175.51,174.79,175.5,23326.0
2022-02-07 14:30:00,175.64,175.87,175.13,175.45,53727.0,175.64,175.87,175.13,175.45,53727.0
2022-02-07 14:40:00,175.44,176.18,175.38,175.87,21603.0,175.44,176.18,175.38,175.87,21603.0
2022-02-07 14:50:00,175.83,175.93,175.36,175.42,23851.0,175.83,175.93,175.36,175.42,23851.0
2022-02-07 15:00:00,175.47,175.7,175.12,175.3,27915.0,175.47,175.7,175.12,175.3,27915.0
2022-02-07 15:10:00,175.25,175.87,175.13,175.68,26855.0,175.25,175.87,175.13,175.68,26855.0
2022-02-07 15:20:00,175.71,175.73,174.91,175.2,60821.0,175.71,175.73,174.91,175.2,60821.0
2022-02-07 15:30:00,175.2,175.2,174.48,174.5,133941.0,175.2,175.2,174.48,174.5,133941.0
2022-02-07 15:40:00,174.48,175.02,174.39,174.96,118291.0,174.48,175.02,174.39,174.96,118291.0
2022-02-07 15:50:00,175.0,175.18,174.55,175.0,260310.0,175.0,175.18,174.55,175.0,260310.0
2022-02-08 09:30:00,169.95,178.34,169.6,178.06,329139.0,169.95,178.34,169.6,178.06,329139.0
2022-02-08 09:40:00,178.05,178.5,174.17,174.98,256772.0,178.05,178.5,174.17,174.98,256772.0
2022-02-08 09:50:00,174.99,175.26,171.36,172.06,214398.0,174.99,175.26,171.36,172.06,214398.0
2022-02-08 10:00:00,172.0,172.7,171.6,172.29,82641.0,172.0,172.7,171.6,172.29,82641.0
2022-02-08 10:10:00,172.25,173.66,172.11,172.54,112888.0,172.25,173.66,172.11,172.54,112888.0
2022-02-08 10:20:00,172.67,173.07,170.81,171.73,144269.0,172.67,173.07,170.81,171.73,144269.0
2022-02-08 10:30:00,171.67,172.51,171.23,172.33,38383.0,171.67,172.51,171.23,172.33,38383.0
2022-02-08 10:40:00,172.33,173.52,171.66,173.5,45611.0,172.33,173.52,171.66,173.5,45611.0
2022-02-08 10:50:00,173.5,174.48,173.07,174.15,66659.0,173.5,174.48,173.07,174.15,66659.0
2022-02-08 11:00:00,174.07,174.17,172.98,173.25,20464.0,174.07,174.17,172.98,173.25,20464.0
2022-02-08 11:10:00,173.25,173.54,172.48,172.96,41834.0,173.25,173.54,172.48,172.96,41834.0
2022-02-08 11:20:00,173.06,173.27,172.01,172.71,41533.0,173.06,173.27,172.01,172.71,41533.0
2022-02-08 11:30:00,172.73,173.14,172.34,172.56,47071.0,172.73,173.14,172.34,172.56,47071.0
2022-02-08 11:40:00,172.62,173.29,172.55,173.23,61203.0,172.62,173.29,172.55,173.23,61203.0
2022-02-08 11:50:00,173.27,173.38,172.91,173.26,33143.0,173.27,173.38,172.91,173.26,33143.0
2022-02-08 12:00:00,173.2,173.66,172.94,172.99,35046.0,173.2,173.66,172.94,172.99,35046.0
2022-02-08 12:10:00,172.97,173.05,172.73,173.03,21656.0,172.97,173.05,172.73,173.03,21656.0
2022-02-08 12:20:00,172.99,173.17,172.73,173.17,26554.0,172.99,173.17,172.73,173.17,26554.0
2022-02-08 12:30:00,173.2,173.42,173.06,173.41,18575.0,173.2,173.42,173.06,173.41,18575.0
2022-02-08 12:40:00,173.35,173.68,173.25,173.3,17558.0,173.35,173.68,173.25,173.3,17558.0
2022-02-08 12:50:00,173.24,173.7,173.14,173.43,27016.0,173.24,173.7,173.14,173.43,27016.0
2022-02-08 13:00:00,173.37,173.44,173.08,173.42,16311.0,173.37,173.44,173.08,173.42,16311.0
2022-02-08 13:10:00,173.38,173.68,173.09,173.31,15441.0,173.38,173.68,173.09,173.31,15441.0
2022-02-08 13:20:00,173.28,174.1,173.18,173.61,19761.0,173.28,174.1,173.18,173.61,19761.0
2022-02-08 13:30:00,173.61,174.0,173.21,173.45,17536.0,173.61,174.0,173.21,173.45,17536.0
2022-02-08 13:40:00,173.5,173.74,173.41,173.72,13577.0,173.5,173.74,173.41,173.72,13577.0
2022-02-08 13:50:00,173.69,173.78,173.19,173.78,22203.0,173.69,173.78,173.19,173.78,22203.0
2022-02-08 14:00:00,173.8,173.93,173.63,173.72,16856.0,173.8,173.93,173.63,173.72,16856.0
2022-02-08 14:10:00,173.76,173.88,172.83,172.84,53646.0,173.76,173.88,172.83,172.84,53646.0
2022-02-08 14:20:00,172.83,172.84,172.05,172.55,58716.0,172.83,172.84,172.05,172.55,58716.0
2022-02-08 14:30:00,172.55,172.68,172.14,172.34,38860.0,172.55,172.68,172.14,172.34,38860.0
2022-02-08 14:40:00,172.28,172.4,171.91,172.4,48990.0,172.28,172.4,171.91,172.4,48990.0
2022-02-08 14:50:00,172.4,172.59,172.01,172.09,29660.0,172.4,172.59,172.01,172.09,29660.0
2022-02-08 15:00:00,172.06,172.48,171.97,172.28,52050.0,172.06,172.48,171.97,172.28,52050.0
2022-02-08 15:10:00,172.35,173.13,172.33,173.13,59384.0,172.35,173.13,172.33,173.13,59384.0
2022-02-08 15:20:00,173.13,173.17,172.49,172.79,54424.0,173.13,173.17,172.49,172.79,54424.0
2022-02-08 15:30:00,172.75,172.96,172.29,172.47,67695.0,172.75,172.96,172.29,172.47,67695.0
2022-02-08 15:40:00,172.38,172.68,171.97,172.13,114129.0,172.38,172.68,171.97,172.13,114129.0
2022-02-08 15:50:00,172.18,172.3,171.7,172.19,203016.0,172.18,172.3,171.7,172.19,203016.0
2022-02-09 09:30:00,173.48,173.48,172.77,172.97,42556.0,173.48,173.48,172.77,172.97,42556.0
2022-02-09 09:40:00,173.0,173.05,170.89,170.96,21831.0,173.0,173.05,170.89,170.96,21831.0
2022-02-09 09:50:00,171.01,171.74,170.31,171.74,22961.0,171.01,171.74,170.31,171.74,22961.0
2022-02-09 10:00:00,171.79,171.97,171.22,171.62,15532.0,171.79,171.97,171.22,171.62,15532.0
2022-02-09 10:10:00,171.62,172.25,171.39,171.43,56264.0,171.62,172.25,171.39,171.43,56264.0
2022-02-09 10:20:00,171.44,171.61,170.88,171.43,21711.0,171.44,171.61,170.88,171.43,21711.0
2022-02-09 10:30:00,171.46,171.52,170.83,170.93,11173.0,171.46,171.52,170.83,170.93,11173.0
2022-02-09 10:40:00,171.03,171.06,170.49,170.5,15239.0,171.03,171.06,170.49,170.5,15239.0
2022-02-09 10:50:00,170.5,170.92,170.44,170.73,24778.0,170.5,170.92,170.44,170.73,24778.0
2022-02-09 11:00:00,170.71,170.8,169.88,169.89,17187.0,170.71,170.8,169.88,169.89,17187.0
2022-02-09 11:10:00,169.94,170.03,169.02,169.16,19270.0,169.94,170.03,169.02,169.16,19270.0
2022-02-09 11:20:00,169.17,169.39,168.91,169.18,20976.0,169.17,169.39,168.91,169.18,20976.0
2022-02-09 11:30:00,169.18,170.3,169.18,170.25,29911.0,169.18,170.3,169.18,170.25,29911.0
2022-02-09 11:40:00,170.26,170.78,170.18,170.52,18701.0,170.26,170.78,170.18,170.52,18701.0
2022-02-09 11:50:00,170.42,170.6,170.01,170.29,11743.0,170.42,170.6,170.01,170.29,11743.0
2022-02-09 12:00:00,170.22,170.79,170.13,170.76,15571.0,170.22,170.79,170.13,170.76,15571.0
2022-02-09 12:10:00,170.86,171.13,170.66,170.99,9414.0,170.86,171.13,170.66,170.99,9414.0
2022-02-09 12:20:00,171.03,171.74,170.99,171.71,13443.0,171.03,171.74,170.99,171.71,13443.0
2022-02-09 12:30:00,171.71,172.16,171.41,171.9,9106.0,171.71,172.16,171.41,171.9,9106.0
2022-02-09 12:40:00,171.9,172.16,171.78,172.16,8673.0,171.9,172.16,171.78,172.16,8673.0
2022-02-09 12:50:00,172.1,172.61,172.1,172.58,14308.0,172.1,172.61,172.1,172.58,14308.0
2022-02-09 13:00:00,172.6,172.7,172.35,172.4,11059.0,172.6,172.7,172.35,172.4,11059.0
2022-02-09 13:10:00,172.36,172.44,171.7,171.75,12649.0,172.36,172.44,171.7,171.75,12649.0
2022-02-09 13:20:00,171.82,171.95,171.42,171.51,8548.0,171.82,171.95,171.42,171.51,8548.0
2022-02-09 13:30:00,171.53,171.59,171.12,171.12,8964.0,171.53,171.59,171.12,171.12,8964.0
2022-02-09 13:40:00,171.11,171.85,171.05,171.7,8598.0,171.11,171.85,171.05,171.7,8598.0
2022-02-09 13:50:00,171.64,172.15,171.62,172.15,7852.0,171.64,172.15,171.62,172.15,7852.0
2022-02-09 14:00:00,172.16,172.46,172.16,172.31,7755.0,172.16,172.46,172.16,172.31,7755.0
2022-02-09 14:10:00,172.39,172.62,172.14,172.45,11274.0,172.39,172.62,172.14,172.45,11274.0
2022-02-09 14:20:00,172.46,173.62,172.46,173.5,32792.0,172.46,173.62,172.46,173.5,32792.0
2022-02-09 14:30:00,173.56,173.59,172.03,172.53,39472.0,173.56,173.59,172.03,172.53,39472.0
2022-02-09 14:40:00,172.47,172.47,171.84,172.09,9790.0,172.47,172.47,171.84,172.09,9790.0
2022-02-09 14:50:00,172.16,172.37,171.83,171.84,14762.0,172.16,172.37,171.83,171.84,14762.0
2022-02-09 15:00:00,171.91,172.13,171.67,172.02,14043.0,171.91,172.13,171.67,172.02,14043.0
2022-02-09 15:10:00,172.08,172.25,171.84,172.06,12627.0,172.08,172.25,171.84,172.06,12627.0
2022-02-09 15:20:00,172.13,172.27,171.92,172.18,15501.0,172.13,172.27,171.92,172.18,15501.0
2022-02-09 15:30:00,172.26,172.53,172.26,172.41,22983.0,172.26,172.53,172.26,172.41,22983.0
2022-02-09 15:40:00,172.36,172.39,172.0,172.13,41680.0,172.36,172.39,172.0,172.13,41680.0
2022-02-09 15:50:00,172.11,172.47,171.9,172.36,104375.0,172.11,172.47,171.9,172.36,104375.0
2022-02-10 09:30:00,170.1,173.92,169.48,173.77,93313.0,170.1,173.92,169.48,173.77,93313.0
2022-02-10 09:40:00,173.92,174.59,173.46,174.3,45417.0,173.92,174.59,173.46,174.3,45417.0
2022-02-10 09:50:00,174.22,175.78,174.21,175.26,33382.0,174.22,175.78,174.21,175.26,33382.0
2022-02-10 10:00:00,175.35,176.9,175.18,176.9,31449.0,175.35,176.9,175.18,176.9,31449.0
2022-02-10 10:10:00,176.67,177.31,176.3,176.8,35355.0,176.67,177.31,176.3,176.8,35355.0
2022-02-10 10:20:00,176.62,177.19,176.37,176.98,15528.0,176.62,177.19,176.37,176.98,15528.0
2022-02-10 10:30:00,177.09,177.71,176.99,177.36,14685.0,177.09,177.71,176.99,177.36,14685.0
2022-02-10 10:40:00,177.24,177.49,176.56,176.86,22223.0,177.24,177.49,176.56,176.86,22223.0
2022-02-10 10:50:00,176.76,176.77,176.0,176.24,23687.0,176.76,176.77,176.0,176.24,23687.0
2022-02-10 11:00:00,176.12,176.5,175.97,176.3,11139.0,176.12,176.5,175.97,176.3,11139.0
2022-02-10 11:10:00,176.15,176.21,175.57,176.18,9385.0,176.15,176.21,175.57,176.18,9385.0
2022-02-10 11:20:00,176.15,176.44,176.04,176.3,6602.0,176.15,176.44,176.04,176.3,6602.0
2022-02-10 11:30:00,176.3,176.38,175.61,175.68,8610.0,176.3,176.38,175.61,175.68,8610.0
2022-02-10 11:40:00,175.76,176.85,175.6,176.61,10740.0,175.76,176.85,175.6,176.61,10740.0
2022-02-10 11:50:00,176.56,176.56,176.2,176.52,13139.0,176.56,176.56,176.2,176.52,13139.0
2022-02-10 12:00:00,176.41,176.75,176.38,176.48,17555.0,176.41,176.75,176.38,176.48,17555.0
2022-02-10 12:10:00,176.49,177.03,176.45,176.91,10144.0,176.49,177.03,176.45,176.91,10144.0
2022-02-10 12:20:00,176.95,177.02,176.79,176.92,16316.0,176.95,177.02,176.79,176.92,16316.0
2022-02-10 12:30:00,176.93,177.02,176.46,176.75,10621.0,176.93,177.02,176.46,176.75,10621.0
2022-02-10 12:40:00,176.7,176.81,175.1,175.4,19040.0,176.7,176.81,175.1,175.4,19040.0
2022-02-10 12:50:00,175.34,175.34,174.61,174.97,26415.0,175.34,175.34,174.61,174.97,26415.0
2022-02-10 13:00:00,175.0,176.06,174.96,175.76,14285.0,175.0,176.06,174.96,175.76,14285.0
2022-02-10 13:10:00,175.77,175.85,174.39,174.5,19710.0,175.77,175.85,174.39,174.5,19710.0
2022-02-10 13:20:00,174.45,174.92,174.3,174.66,17553.0,174.45,174.92,174.3,174.66,17553.0
2022-02-10 13:30:00,174.61,174.8,174.26,174.62,8110.0,174.61,174.8,174.26,174.62,8110.0
2022-02-10 13:40:00,174.66,174.87,174.47,174.51,8002.0,174.66,174.87,174.47,174.51,8002.0
2022-02-10 13:50:00,174.61,175.18,174.61,175.11,7829.0,174.61,175.18,174.61,175.11,7829.0
2022-02-10 14:00:00,175.18,175.18,174.36,174.62,7116.0,175.18,175.18,174.36,174.62,7116.0
2022-02-10 14:10:00,174.61,174.61,173.83,173.91,8968.0,174.61,174.61,173.83,173.91,8968.0
2022-02-10 14:20:00,173.92,174.32,173.83,174.23,19261.0,173.92,174.32,173.83,174.23,19261.0
2022-02-10 14:30:00,174.21,174.56,173.96,173.96,13861.0,174.21,174.56,173.96,173.96,13861.0
2022-02-10 14:40:00,174.04,174.24,173.85,173.89,15562.0,174.04,174.24,173.85,173.89,15562.0
2022-02-10 14:50:00,173.91,174.03,173.35,173.49,10635.0,173.91,174.03,173.35,173.49,10635.0
2022-02-10 15:00:00,173.51,173.8,173.42,173.68,10544.0,173.51,173.8,173.42,173.68,10544.0
2022-02-10 15:10:00,173.7,173.82,173.38,173.38,12427.0,173.7,173.82,173.38,173.38,12427.0
2022-02-10 15:20:00,173.46,173.5,173.0,173.33,9768.0,173.46,173.5,173.0,173.33,9768.0
2022-02-10 15:30:00,173.28,173.37,172.99,173.33,13630.0,173.28,173.37,172.99,173.33,13630.0
2022-02-10 15:40:00,173.31,173.32,172.24,172.46,23759.0,173.31,173.32,172.24,172.46,23759.0
2022-02-10 15:50:00,172.46,173.45,172.16,173.16,76261.0,172.46,173.45,172.16,173.16,76261.0
2022-02-11 09:30:00,173.42,174.58,172.86,173.86,31470.0,173.42,174.58,172.86,173.86,31470.0
2022-02-11 09:40:00,173.86,174.43,173.3,173.78,25295.0,173.86,174.43,173.3,173.78,25295.0
2022-02-11 09:50:00,174.11,174.7,172.48,172.53,14078.0,174.11,174.7,172.48,172.53,14078.0
2022-02-11 10:00:00,172.64,173.62,172.3,173.46,25254.0,172.64,173.62,172.3,173.46,25254.0
2022-02-11 10:10:00,173.6,173.88,172.75,173.09,24641.0,173.6,173.88,172.75,173.09,24641.0
2022-02-11 10:20:00,173.14,174.13,173.02,174.08,22136.0,173.14,174.13,173.02,174.08,22136.0
2022-02-11 10:30:00,174.14,174.27,173.27,174.11,20564.0,174.14,174.27,173.27,174.11,20564.0
2022-02-11 10:40:00,174.2,174.62,174.03,174.07,11981.0,174.2,174.62,174.03,174.07,11981.0
2022-02-11 10:50:00,174.15,174.31,173.75,173.87,15602.0,174.15,174.31,173.75,173.87,15602.0
2022-02-11 11:00:00,174.02,174.69,174.02,174.2,12351.0,174.02,174.69,174.02,174.2,12351.0
2022-02-11 11:10:00,174.07,174.26,173.79,174.03,7561.0,174.07,174.26,173.79,174.03,7561.0
2022-02-11 11:20:00,174.0,174.16,173.84,173.95,12651.0,174.0,174.16,173.84,173.95,12651.0
2022-02-11 11:30:00,173.94,174.13,173.31,173.71,8683.0,173.94,174.13,173.31,173.71,8683.0
2022-02-11 11:40:00,173.66,174.02,173.61,174.01,9421.0,173.66,174.02,173.61,174.01,9421.0
2022-02-11 11:50:00,173.97,174.19,173.81,173.81,10813.0,173.97,174.19,173.81,173.81,10813.0
2022-02-11 12:00:00,173.81,174.51,173.67,174.5,18094.0,173.81,174.51,173.67,174.5,18094.0
2022-02-11 12:10:00,174.36,174.76,174.23,174.27,9258.0,174.36,174.76,174.23,174.27,9258.0
2022-02-11 12:20:00,174.1,174.49,174.1,174.38,2670.0,174.1,174.49,174.1,174.38,2670.0
2022-02-11 12:30:00,174.31,174.65,174.23,174.36,13400.0,174.31,174.65,174.23,174.36,13400.0
2022-02-11 12:40:00,174.3,174.32,174.01,174.08,16433.0,174.3,174.32,174.01,174.08,16433.0
2022-02-11 12:50:00,174.1,174.14,173.65,173.67,22485.0,174.1,174.14,173.65,173.67,22485.0
2022-02-11 13:00:00,173.71,174.07,173.65,174.03,15911.0,173.71,174.07,173.65,174.03,15911.0
2022-02-11 13:10:00,174.02,174.02,173.49,173.67,9276.0,174.02,174.02,173.49,173.67,9276.0
2022-02-11 13:20:00,173.61,173.67,173.0,173.05,19527.0,173.61,173.67,173.0,173.05,19527.0
2022-02-11 13:30:00,172.99,173.0,172.33,172.38,5445.0,172.99,173.0,172.33,172.38,5445.0
2022-02-11 13:40:00,172.14,172.55,171.51,171.92,19800.0,172.14,172.55,171.51,171.92,19800.0
2022-02-11 13:50:00,171.85,172.47,171.63,172.41,18603.0,171.85,172.47,171.63,172.41,18603.0
2022-02-11 14:00:00,172.31,172.72,171.9,172.41,9249.0,172.31,172.72,171.9,172.41,9249.0
2022-02-11 14:10:00,172.52,173.13,172.41,172.87,11255.0,172.52,173.13,172.41,172.87,11255.0
2022-02-11 14:20:00,172.78,172.87,171.99,172.23,14469.0,172.78,172.87,171.99,172.23,14469.0
2022-02-11 14:30:00,172.22,172.97,172.15,172.83,5897.0,172.22,172.97,172.15,172.83,5897.0
2022-02-11 14:40:00,172.79,173.0,172.23,172.23,10307.0,172.79,173.0,172.23,172.23,10307.0
2022-02-11 14:50:00,172.19,172.25,171.94,172.13,12809.0,172.19,172.25,171.94,172.13,12809.0
2022-02-11 15:00:00,172.13,172.63,171.89,172.05,20608.0,172.13,172.63,171.89,172.05,20608.0
2022-02-11 15:10:00,172.01,172.52,171.73,171.73,16315.0,172.01,172.52,171.73,171.73,16315.0
2022-02-11 15:20:00,171.78,171.97,171.57,171.7,14105.0,171.78,171.97,171.57,171.7,14105.0
2022-02-11 15:30:00,171.7,171.87,171.12,171.18,29772.0,171.7,171.87,171.12,171.18,29772.0
2022-02-11 15:40:00,171.18,171.92,170.69,171.86,47117.0,171.18,171.92,170.69,171.86,47117.0
2022-02-11 15:50:00,171.74,171.96,171.42,171.48,80604.0,171.74,171.96,171.42,171.48,80604.0
2022-02-14 09:30:00,171.33,171.79,169.95,170.39,26075.0,171.33,171.79,169.95,170.39,26075.0
2022-02-14 09:40:00,170.4,170.87,170.03,170.67,10104.0,170.4,170.87,170.03,170.67,10104.0
2022-02-14 09:50:00,170.67,171.57,170.43,171.18,14489.0,170.67,171.57,170.43,171.18,14489.0
2022-02-14 10:00:00,171.24,171.24,170.33,170.84,10810.0,171.24,171.24,170.33,170.84,10810.0
2022-02-14 10:10:00,170.78,171.23,169.88,170.15,18606.0,170.78,171.23,169.88,170.15,18606.0
2022-02-14 10:20:00,170.12,170.96,169.98,170.87,12594.0,170.12,170.96,169.98,170.87,12594.0
2022-02-14 10:30:00,171.05,171.05,170.43,170.71,10021.0,171.05,171.05,170.43,170.71,10021.0
2022-02-14 10:40:00,170.7,171.05,170.47,170.78,13471.0,170.7,171.05,170.47,170.78,13471.0
2022-02-14 10:50:00,170.92,170.92,170.41,170.55,6300.0,170.92,170.92,170.41,170.55,6300.0
2022-02-14 11:00:00,170.66,170.88,170.54,170.56,6970.0,170.66,170.88,170.54,170.56,6970.0
2022-02-14 11:10:00,170.77,171.86,170.47,171.64,9017.0,170.77,171.86,170.47,171.64,9017.0
2022-02-14 11:20:00,171.52,171.72,171.34,171.44,7872.0,171.52,171.72,171.34,171.44,7872.0
2022-02-14 11:30:00,171.65,171.65,170.49,170.59,5230.0,171.65,171.65,170.49,170.59,5230.0
2022-02-14 11:40:00,170.6,171.0,170.4,170.81,7701.0,170.6,171.0,170.4,170.81,7701.0
2022-02-14 11:50:00,170.82,170.82,170.18,170.4,5800.0,170.82,170.82,170.18,170.4,5800.0
2022-02-14 12:00:00,170.43,170.86,170.37,170.4,8131.0,170.43,170.86,170.37,170.4,8131.0
2022-02-14 12:10:00,170.39,170.52,170.04,170.07,5114.0,170.39,170.52,170.04,170.07,5114.0
2022-02-14 12:20:00,170.04,170.24,169.81,169.93,7500.0,170.04,170.24,169.81,169.93,7500.0
2022-02-14 12:30:00,169.97,170.37,169.97,170.11,6483.0,169.97,170.37,169.97,170.11,6483.0
2022-02-14 12:40:00,170.1,170.3,170.09,170.29,8884.0,170.1,170.3,170.09,170.29,8884.0
2022-02-14 12:50:00,170.28,170.29,169.83,169.91,14104.0,170.28,170.29,169.83,169.91,14104.0
2022-02-14 13:00:00,169.91,170.68,169.82,170.68,37502.0,169.91,170.68,169.82,170.68,37502.0
2022-02-14 13:10:00,170.72,170.9,170.08,170.25,16756.0,170.72,170.9,170.08,170.25,16756.0
2022-02-14 13:20:00,170.31,170.31,169.42,169.47,8304.0,170.31,170.31,169.42,169.47,8304.0
2022-02-14 13:30:00,169.44,169.44,168.65,168.79,28986.0,169.44,169.44,168.65,168.79,28986.0
2022-02-14 13:40:00,168.72,168.74,168.1,168.18,20084.0,168.72,168.74,168.1,168.18,20084.0
2022-02-14 13:50:00,168.15,168.16,167.46,167.49,19715.0,168.15,168.16,167.46,167.49,19715.0
2022-02-14 14:00:00,167.46,167.67,167.04,167.22,14994.0,167.46,167.67,167.04,167.22,14994.0
2022-02-14 14:10:00,167.21,167.56,167.13,167.36,25143.0,167.21,167.56,167.13,167.36,25143.0
2022-02-14 14:20:00,167.39,168.52,167.38,168.03,26416.0,167.39,168.52,167.38,168.03,26416.0
2022-02-14 14:30:00,168.07,168.08,167.54,167.7,16256.0,168.07,168.08,167.54,167.7,16256.0
2022-02-14 14:40:00,167.79,168.03,167.06,167.14,14109.0,167.79,168.03,167.06,167.14,14109.0
2022-02-14 14:50:00,167.24,168.13,167.24,167.97,20235.0,167.24,168.13,167.24,167.97,20235.0
2022-02-14 15:00:00,167.99,167.99,167.33,167.83,12460.0,167.99,167.99,167.33,167.83,12460.0
2022-02-14 15:10:00,167.9,167.9,167.52,167.66,9663.0,167.9,167.9,167.52,167.66,9663.0
2022-02-14 15:20:00,167.64,168.14,167.47,167.78,20102.0,167.64,168.14,167.47,167.78,20102.0
2022-02-14 15:30:00,167.67,167.99,167.6,167.69,15917.0,167.67,167.99,167.6,167.69,15917.0
2022-02-14 15:40:00,167.74,167.74,167.07,167.39,30929.0,167.74,167.74,167.07,167.39,30929.0
2022-02-14 15:50:00,167.4,167.54,167.01,167.02,69756.0,167.4,167.54,167.01,167.02,69756.0
2022-02-15 09:30:00,168.02,168.62,167.34,168.16,21499.0,168.02,168.62,167.34,168.16,21499.0
2022-02-15 09:40:00,168.32,168.88,168.1,168.48,9966.0,168.32,168.88,168.1,168.48,9966.0
2022-02-15 09:50:00,168.55,169.64,167.82,169.39,11287.0,168.55,169.64,167.82,169.39,11287.0
2022-02-15 10:00:00,169.4,169.52,168.89,169.37,11667.0,169.4,169.52,168.89,169.37,11667.0
2022-02-15 10:10:00,169.36,169.55,168.83,168.93,10403.0,169.36,169.55,168.83,168.93,10403.0
2022-02-15 10:20:00,168.84,169.24,168.68,168.92,11616.0,168.84,169.24,168.68,168.92,11616.0
2022-02-15 10:30:00,168.97,169.21,168.77,169.01,14840.0,168.97,169.21,168.77,169.01,14840.0
2022-02-15 10:40:00,169.1,169.88,169.09,169.88,14896.0,169.1,169.88,169.09,169.88,14896.0
2022-02-15 10:50:00,169.88,169.88,169.47,169.73,11652.0,169.88,169.88,169.47,169.73,11652.0
2022-02-15 11:00:00,169.81,169.87,169.29,169.74,9979.0,169.81,169.87,169.29,169.74,9979.0
2022-02-15 11:10:00,169.75,169.8,169.51,169.67,7302.0,169.75,169.8,169.51,169.67,7302.0
2022-02-15 11:20:00,169.71,170.09,169.71,169.96,9675.0,169.71,170.09,169.71,169.96,9675.0
2022-02-15 11:30:00,170.08,170.1,169.81,169.96,15030.0,170.08,170.1,169.81,169.96,15030.0
2022-02-15 11:40:00,169.9,170.0,169.61,169.7,20203.0,169.9,170.0,169.61,169.7,20203.0
2022-02-15 11:50:00,169.7,169.86,169.62,169.68,7635.0,169.7,169.86,169.62,169.68,7635.0
2022-02-15 12:00:00,169.81,170.77,169.11,170.21,80864.0,169.81,170.77,169.11,170.21,80864.0
2022-02-15 12:10:00,170.22,170.75,168.49,168.54,135062.0,170.22,170.75,168.49,168.54,135062.0
2022-02-15 12:20:00,168.56,169.42,168.55,169.33,14945.0,168.56,169.42,168.55,169.33,14945.0
2022-02-15 12:30:00,169.27,169.43,169.13,169.39,15509.0,169.27,169.43,169.13,169.39,15509.0
2022-02-15 12:40:00,169.52,169.58,169.17,169.27,5284.0,169.52,169.58,169.17,169.27,5284.0
2022-02-15 12:50:00,169.24,169.93,169.22,169.78,6090.0,169.24,169.93,169.22,169.78,6090.0
2022-02-15 13:00:00,169.81,169.95,169.29,169.35,15750.0,169.81,169.95,169.29,169.35,15750.0
2022-02-15 13:10:00,169.35,169.51,169.12,169.14,7433.0,169.35,169.51,169.12,169.14,7433.0
2022-02-15 13:20:00,169.19,169.51,169.18,169.47,7847.0,169.19,169.51,169.18,169.47,7847.0
2022-02-15 13:30:00,169.47,169.51,169.23,169.41,6380.0,169.47,169.51,169.23,169.41,6380.0
2022-02-15 13:40:00,169.44,169.51,169.26,169.46,4962.0,169.44,169.51,169.26,169.46,4962.0
2022-02-15 13:50:00,169.49,169.5,169.1,169.1,6975.0,169.49,169.5,169.1,169.1,6975.0
2022-02-15 14:00:00,169.12,169.17,168.79,168.99,10908.0,169.12,169.17,168.79,168.99,10908.0
2022-02-15 14:10:00,169.03,169.81,168.93,169.81,13518.0,169.03,169.81,168.93,169.81,13518.0
2022-02-15 14:20:00,169.8,169.84,169.37,169.46,8945.0,169.8,169.84,169.37,169.46,8945.0
2022-02-15 14:30:00,169.46,169.7,169.41,169.65,7016.0,169.46,169.7,169.41,169.65,7016.0
2022-02-15 14:40:00,169.66,170.41,169.47,170.28,29852.0,169.66,170.41,169.47,170.28,29852.0
2022-02-15 14:50:00,170.4,170.57,170.0,170.52,10629.0,170.4,170.57,170.0,170.52,10629.0
2022-02-15 15:00:00,170.49,170.66,170.33,170.61,18539.0,170.49,170.66,170.33,170.61,18539.0
2022-02-15 15:10:00,170.65,170.76,170.2,170.47,48244.0,170.65,170.76,170.2,170.47,48244.0
2022-02-15 15:20:00,170.45,170.46,169.75,169.76,19044.0,170.45,170.46,169.75,169.76,19044.0
2022-02-15 15:30:00,169.72,169.88,169.29,169.47,30068.0,169.72,169.88,169.29,169.47,30068.0
2022-02-15 15:40:00,169.45,169.55,168.78,168.93,58172.0,169.45,169.55,168.78,168.93,58172.0
2022-02-15 15:50:00,169.0,169.57,168.76,168.88,131419.0,169.0,169.57,168.76,168.88,131419.0
2022-02-16 09:30:00,168.25,168.25,166.01,167.33,25687.0,168.25,168.25,166.01,167.33,25687.0
2022-02-16 09:40:00,167.13,167.72,166.89,167.09,16924.0,167.13,167.72,166.89,167.09,16924.0
2022-02-16 09:50:00,167.1,167.1,164.68,164.68,25269.0,167.1,167.1,164.68,164.68,25269.0
2022-02-16 10:00:00,164.7,165.17,163.89,163.97,37145.0,164.7,165.17,163.89,163.97,37145.0
2022-02-16 10:10:00,163.95,164.46,163.7,163.98,59769.0,163.95,164.46,163.7,163.98,59769.0
2022-02-16 10:20:00,164.02,164.45,163.61,163.97,33353.0,164.02,164.45,163.61,163.97,33353.0
2022-02-16 10:30:00,163.96,163.97,163.11,163.33,19921.0,163.96,163.97,163.11,163.33,19921.0
2022-02-16 10:40:00,163.28,164.59,162.94,164.5,25895.0,163.28,164.59,162.94,164.5,25895.0
2022-02-16 10:50:00,164.53,165.91,164.53,165.91,19019.0,164.53,165.91,164.53,165.91,19019.0
2022-02-16 11:00:00,165.87,166.32,165.49,166.03,12336.0,165.87,166.32,165.49,166.03,12336.0
2022-02-16 11:10:00,166.12,166.57,165.74,165.91,24108.0,166.12,166.57,165.74,165.91,24108.0
2022-02-16 11:20:00,165.92,166.45,165.82,166.34,11250.0,165.92,166.45,165.82,166.34,11250.0
2022-02-16 11:30:00,166.38,166.61,166.06,166.33,20032.0,166.38,166.61,166.06,166.33,20032.0
2022-02-16 11:40:00,166.24,166.98,166.18,166.95,11707.0,166.24,166.98,166.18,166.95,11707.0
2022-02-16 11:50:00,167.02,167.38,166.84,167.05,18991.0,167.02,167.38,166.84,167.05,18991.0
2022-02-16 12:00:00,167.07,167.32,166.86,166.87,12624.0,167.07,167.32,166.86,166.87,12624.0
2022-02-16 12:10:00,166.78,167.16,166.63,167.14,8304.0,166.78,167.16,166.63,167.14,8304.0
2022-02-16 12:20:00,167.15,167.17,166.97,167.05,6118.0,167.15,167.17,166.97,167.05,6118.0
2022-02-16 12:30:00,166.79,166.86,166.56,166.86,17523.0,166.79,166.86,166.56,166.86,17523.0
2022-02-16 12:40:00,166.78,167.02,166.78,166.88,4761.0,166.78,167.02,166.78,166.88,4761.0
2022-02-16 12:50:00,167.07,167.1,166.49,166.5,5306.0,167.07,167.1,166.49,166.5,5306.0
2022-02-16 13:00:00,166.34,166.42,166.13,166.19,5625.0,166.34,166.42,166.13,166.19,5625.0
2022-02-16 13:10:00,166.12,166.2,165.91,165.92,2401.0,166.12,166.2,165.91,165.92,2401.0
2022-02-16 13:20:00,165.85,166.0,165.57,165.59,3697.0,165.85,166.0,165.57,165.59,3697.0
2022-02-16 13:30:00,165.57,165.64,165.34,165.64,5113.0,165.57,165.64,165.34,165.64,5113.0
2022-02-16 13:40:00,165.58,165.62,165.18,165.25,4649.0,165.58,165.62,165.18,165.25,4649.0
2022-02-16 13:50:00,165.37,165.37,164.87,165.0,2924.0,165.37,165.37,164.87,165.0,2924.0
2022-02-16 14:00:00,165.08,166.33,165.08,166.05,12404.0,165.08,166.33,165.08,166.05,12404.0
2022-02-16 14:10:00,166.17,166.25,165.62,165.84,4961.0,166.17,166.25,165.62,165.84,4961.0
2022-02-16 14:20:00,165.76,166.47,165.71,166.3,6749.0,165.76,166.47,165.71,166.3,6749.0
2022-02-16 14:30:00,166.33,166.59,165.82,166.05,18391.0,166.33,166.59,165.82,166.05,18391.0
2022-02-16 14:40:00,166.05,166.15,165.73,165.87,6104.0,166.05,166.15,165.73,165.87,6104.0
2022-02-16 14:50:00,165.78,166.42,165.78,166.31,10679.0,165.78,166.42,165.78,166.31,10679.0
2022-02-16 15:00:00,166.55,167.46,166.54,167.25,14038.0,166.55,167.46,166.54,167.25,14038.0
2022-02-16 15:10:00,167.34,167.47,167.03,167.34,18729.0,167.34,167.47,167.03,167.34,18729.0
2022-02-16 15:20:00,167.31,167.31,166.71,166.77,6239.0,167.31,167.31,166.71,166.77,6239.0
2022-02-16 15:30:00,166.95,167.04,166.68,166.81,9745.0,166.95,167.04,166.68,166.81,9745.0
2022-02-16 15:40:00,166.77,167.01,166.67,166.85,18937.0,166.77,167.01,166.67,166.85,18937.0
2022-02-16 15:50:00,166.87,166.95,166.05,166.09,66693.0,166.87,166.95,166.05,166.09,66693.0
2022-02-17 09:30:00,164.8,165.87,164.33,165.16,25713.0,164.8,165.87,164.33,165.16,25713.0
2022-02-17 09:40:00,165.0,165.69,164.6,164.6,7201.0,165.0,165.69,164.6,164.6,7201.0
2022-02-17 09:50:00,164.44,165.69,163.99,165.52,25280.0,164.44,165.69,163.99,165.52,25280.0
2022-02-17 10:00:00,165.48,165.62,164.03,164.26,9321.0,165.48,165.62,164.03,164.26,9321.0
2022-02-17 10:10:00,164.07,164.35,163.24,163.24,6452.0,164.07,164.35,163.24,163.24,6452.0
2022-02-17 10:20:00,163.41,164.28,163.28,164.12,9792.0,163.41,164.28,163.28,164.12,9792.0
2022-02-17 10:30:00,164.14,164.99,163.95,164.68,11204.0,164.14,164.99,163.95,164.68,11204.0
2022-02-17 10:40:00,164.55,166.15,164.55,166.01,39078.0,164.55,166.15,164.55,166.01,39078.0
2022-02-17 10:50:00,165.89,165.98,165.18,165.5,12209.0,165.89,165.98,165.18,165.5,12209.0
2022-02-17 11:00:00,165.42,165.92,165.38,165.48,13561.0,165.42,165.92,165.38,165.48,13561.0
2022-02-17 11:10:00,165.47,165.47,165.13,165.33,8828.0,165.47,165.47,165.13,165.33,8828.0
2022-02-17 11:20:00,165.26,165.28,164.71,165.01,5593.0,165.26,165.28,164.71,165.01,5593.0
2022-02-17 11:30:00,164.99,165.0,164.65,164.65,7678.0,164.99,165.0,164.65,164.65,7678.0
2022-02-17 11:40:00,164.7,165.28,164.38,165.26,12183.0,164.7,165.28,164.38,165.26,12183.0
2022-02-17 11:50:00,165.18,165.19,164.65,164.69,4100.0,165.18,165.19,164.65,164.69,4100.0
2022-02-17 12:00:00,164.77,165.06,164.68,164.79,8400.0,164.77,165.06,164.68,164.79,8400.0
2022-02-17 12:10:00,164.8,165.09,164.71,164.9,10829.0,164.8,165.09,164.71,164.9,10829.0
2022-02-17 12:20:00,164.96,165.26,164.92,165.05,4915.0,164.96,165.26,164.92,165.05,4915.0
2022-02-17 12:30:00,165.01,165.39,165.01,165.16,4074.0,165.01,165.39,165.01,165.16,4074.0
2022-02-17 12:40:00,165.14,165.26,164.89,164.89,9067.0,165.14,165.26,164.89,164.89,9067.0
2022-02-17 12:50:00,164.81,164.93,164.61,164.75,5850.0,164.81,164.93,164.61,164.75,5850.0
2022-02-17 13:00:00,164.77,164.77,164.11,164.11,8488.0,164.77,164.77,164.11,164.11,8488.0
2022-02-17 13:10:00,164.15,164.27,164.01,164.12,4737.0,164.15,164.27,164.01,164.12,4737.0
2022-02-17 13:20:00,164.12,164.23,164.01,164.11,6200.0,164.12,164.23,164.01,164.11,6200.0
2022-02-17 13:30:00,164.11,164.38,164.01,164.17,9044.0,164.11,164.38,164.01,164.17,9044.0
2022-02-17 13:40:00,164.17,164.45,164.17,164.39,5955.0,164.17,164.45,164.17,164.39,5955.0
2022-02-17 13:50:00,164.29,164.45,164.19,164.23,5119.0,164.29,164.45,164.19,164.23,5119.0
2022-02-17 14:00:00,164.07,164.11,163.77,163.81,4903.0,164.07,164.11,163.77,163.81,4903.0
2022-02-17 14:10:00,163.8,163.99,163.5,163.58,10379.0,163.8,163.99,163.5,163.58,10379.0
2022-02-17 14:20:00,163.38,163.43,162.85,162.99,21395.0,163.38,163.43,162.85,162.99,21395.0
2022-02-17 14:30:00,162.96,163.32,162.89,163.22,9919.0,162.96,163.32,162.89,163.22,9919.0
2022-02-17 14:40:00,163.12,163.45,163.01,163.23,13197.0,163.12,163.45,163.01,163.23,13197.0
2022-02-17 14:50:00,163.2,163.2,162.8,162.82,7440.0,163.2,163.2,162.8,162.82,7440.0
2022-02-17 15:00:00,162.8,162.8,162.36,162.37,10628.0,162.8,162.8,162.36,162.37,10628.0
2022-02-17 15:10:00,162.34,162.46,162.18,162.39,8922.0,162.34,162.46,162.18,162.39,8922.0
2022-02-17 15:20:00,162.49,162.63,162.32,162.35,15534.0,162.49,162.63,162.32,162.35,15534.0
2022-02-17 15:30:00,162.33,162.44,162.03,162.35,24203.0,162.33,162.44,162.03,162.35,24203.0
2022-02-17 15:40:00,162.22,162.58,161.97,162.45,44856.0,162.22,162.58,161.97,162.45,44856.0
2022-02-17 15:50:00,162.41,163.11,161.88,162.14,130784.0,162.41,163.11,161.88,162.14,130784.0
2022-02-18 09:30:00,162.33,162.54,160.21,160.8,40967.0,162.33,162.54,160.21,160.8,40967.0
2022-02-18 09:40:00,160.82,162.66,160.82,162.43,27832.0,160.82,162.66,160.82,162.43,27832.0
2022-02-18 09:50:00,162.68,162.92,162.16,162.35,32110.0,162.68,162.92,162.16,162.35,32110.0
2022-02-18 10:00:00,162.2,162.93,162.2,162.47,14974.0,162.2,162.93,162.2,162.47,14974.0
2022-02-18 10:10:00,162.38,162.44,161.15,161.26,22555.0,162.38,162.44,161.15,161.26,22555.0
2022-02-18 10:20:00,161.43,161.52,160.97,161.45,18179.0,161.43,161.52,160.97,161.45,18179.0
2022-02-18 10:30:00,161.37,161.73,161.07,161.49,11508.0,161.37,161.73,161.07,161.49,11508.0
2022-02-18 10:40:00,161.48,161.5,161.13,161.21,8858.0,161.48,161.5,161.13,161.21,8858.0
2022-02-18 10:50:00,161.27,161.43,160.53,160.76,18275.0,161.27,161.43,160.53,160.76,18275.0
2022-02-18 11:00:00,160.68,160.68,159.44,159.44,14923.0,160.68,160.68,159.44,159.44,14923.0
2022-02-18 11:10:00,159.49,160.15,159.25,160.15,20870.0,159.49,160.15,159.25,160.15,20870.0
2022-02-18 11:20:00,160.1,160.29,159.93,160.0,9876.0,160.1,160.29,159.93,160.0,9876.0
2022-02-18 11:30:00,159.96,160.33,159.65,160.15,20840.0,159.96,160.33,159.65,160.15,20840.0
2022-02-18 11:40:00,160.25,160.54,160.02,160.09,8324.0,160.25,160.54,160.02,160.09,8324.0
2022-02-18 11:50:00,160.09,160.24,159.29,159.42,11633.0,160.09,160.24,159.29,159.42,11633.0
2022-02-18 12:00:00,159.33,159.93,159.1,159.93,10548.0,159.33,159.93,159.1,159.93,10548.0
2022-02-18 12:10:00,159.97,160.1,159.52,159.9,40408.0,159.97,160.1,159.52,159.9,40408.0
2022-02-18 12:20:00,159.95,160.29,159.89,160.12,18728.0,159.95,160.29,159.89,160.12,18728.0
2022-02-18 12:30:00,160.11,160.31,159.46,159.47,14118.0,160.11,160.31,159.46,159.47,14118.0
2022-02-18 12:40:00,159.49,159.79,159.49,159.77,26004.0,159.49,159.79,159.49,159.77,26004.0
2022-02-18 12:50:00,159.69,159.97,159.61,159.69,8308.0,159.69,159.97,159.61,159.69,8308.0
2022-02-18 13:00:00,159.7,159.96,159.54,159.88,8206.0,159.7,159.96,159.54,159.88,8206.0
2022-02-18 13:10:00,159.79,159.93,159.44,159.64,12105.0,159.79,159.93,159.44,159.64,12105.0
2022-02-18 13:20:00,159.67,160.1,159.43,159.59,16135.0,159.67,160.1,159.43,159.59,16135.0
2022-02-18 13:30:00,159.64,159.67,159.05,159.55,16546.0,159.64,159.67,159.05,159.55,16546.0
2022-02-18 13:40:00,159.57,160.04,159.53,160.0,13228.0,159.57,160.04,159.53,160.0,13228.0
2022-02-18 13:50:00,160.03,160.32,159.9,160.09,10142.0,160.03,160.32,159.9,160.09,10142.0
2022-02-18 14:00:00,160.08,160.21,159.5,159.5,13571.0,160.08,160.21,159.5,159.5,13571.0
2022-02-18 14:10:00,159.41,160.16,159.36,160.13,9984.0,159.41,160.16,159.36,160.13,9984.0
2022-02-18 14:20:00,160.11,160.33,159.84,160.3,12202.0,160.11,160.33,159.84,160.3,12202.0
2022-02-18 14:30:00,160.22,160.42,159.7,159.74,14648.0,160.22,160.42,159.7,159.74,14648.0
2022-02-18 14:40:00,159.7,159.95,159.57,159.79,13130.0,159.7,159.95,159.57,159.79,13130.0
2022-02-18 14:50:00,159.7,160.62,159.65,160.45,22384.0,159.7,160.62,159.65,160.45,22384.0
2022-02-18 15:00:00,160.49,160.65,159.74,159.9,8346.0,160.49,160.65,159.74,159.9,8346.0
2022-02-18 15:10:00,159.83,160.04,159.05,159.15,13230.0,159.83,160.04,159.05,159.15,13230.0
2022-02-18 15:20:00,159.19,159.35,159.0,159.1,15044.0,159.19,159.35,159.0,159.1,15044.0
2022-02-18 15:30:00,159.09,159.12,158.44,158.74,25063.0,159.09,159.12,158.44,158.74,25063.0
2022-02-18 15:40:00,158.75,159.26,158.65,158.96,28195.0,158.75,159.26,158.65,158.96,28195.0
2022-02-18 15:50:00,158.96,158.97,158.35,158.47,111021.0,158.96,158.97,158.35,158.47,111021.0
2022-02-22 09:30:00,157.52,159.07,157.52,158.56,44296.0,157.52,159.07,157.52,158.56,44296.0
2022-02-22 09:40:00,158.43,159.41,158.32,158.75,29825.0,158.43,159.41,158.32,158.75,29825.0
2022-02-22 09:50:00,158.63,158.97,158.27,158.33,25529.0,158.63,158.97,158.27,158.33,25529.0
2022-02-22 10:00:00,158.45,159.82,158.31,159.73,41976.0,158.45,159.82,158.31,159.73,41976.0
2022-02-22 10:10:00,159.53,159.7,159.22,159.39,25300.0,159.53,159.7,159.22,159.39,25300.0
2022-02-22 10:20:00,159.38,160.18,159.34,159.6,44845.0,159.38,160.18,159.34,159.6,44845.0
2022-02-22 10:30:00,159.66,159.66,158.63,158.8,29680.0,159.66,159.66,158.63,158.8,29680.0
2022-02-22 10:40:00,158.79,158.84,158.31,158.74,11116.0,158.79,158.84,158.31,158.74,11116.0
2022-02-22 10:50:00,158.78,158.78,158.0,158.06,9946.0,158.78,158.78,158.0,158.06,9946.0
2022-02-22 11:00:00,158.13,158.25,158.0,158.13,5945.0,158.13,158.25,158.0,158.13,5945.0
2022-02-22 11:10:00,158.1,158.22,157.97,157.99,22356.0,158.1,158.22,157.97,157.99,22356.0
2022-02-22 11:20:00,157.95,158.26,157.94,158.03,22148.0,157.95,158.26,157.94,158.03,22148.0
2022-02-22 11:30:00,158.02,158.39,158.0,158.16,20459.0,158.02,158.39,158.0,158.16,20459.0
2022-02-22 11:40:00,158.2,158.35,158.08,158.12,7584.0,158.2,158.35,158.08,158.12,7584.0
2022-02-22 11:50:00,158.07,158.42,158.0,158.25,13705.0,158.07,158.42,158.0,158.25,13705.0
2022-02-22 12:00:00,158.27,158.52,158.07,158.35,9797.0,158.27,158.52,158.07,158.35,9797.0
2022-02-22 12:10:00,158.33,158.33,157.99,158.11,16505.0,158.33,158.33,157.99,158.11,16505.0
2022-02-22 12:20:00,158.16,158.52,158.11,158.26,9697.0,158.16,158.52,158.11,158.26,9697.0
2022-02-22 12:30:00,158.18,158.74,158.02,158.08,22882.0,158.18,158.74,158.02,158.08,22882.0
2022-02-22 12:40:00,158.0,158.17,158.0,158.09,11255.0,158.0,158.17,158.0,158.09,11255.0
2022-02-22 12:50:00,158.07,158.25,158.07,158.15,9172.0,158.07,158.25,158.07,158.15,9172.0
2022-02-22 13:00:00,158.18,158.38,158.0,158.34,6866.0,158.18,158.38,158.0,158.34,6866.0
2022-02-22 13:10:00,158.41,158.67,158.16,158.28,9295.0,158.41,158.67,158.16,158.28,9295.0
2022-02-22 13:20:00,158.16,158.26,158.0,158.0,12942.0,158.16,158.26,158.0,158.0,12942.0
2022-02-22 13:30:00,158.04,158.28,158.0,158.07,14006.0,158.04,158.28,158.0,158.07,14006.0
2022-02-22 13:40:00,158.12,158.17,157.98,158.11,14432.0,158.12,158.17,157.98,158.11,14432.0
2022-02-22 13:50:00,158.01,158.1,157.89,158.07,34465.0,158.01,158.1,157.89,158.07,34465.0
2022-02-22 14:00:00,158.05,158.14,157.93,158.0,16499.0,158.05,158.14,157.93,158.0,16499.0
2022-02-22 14:10:00,158.02,158.34,157.98,158.21,11783.0,158.02,158.34,157.98,158.21,11783.0
2022-02-22 14:20:00,158.25,159.07,158.24,158.55,20591.0,158.25,159.07,158.24,158.55,20591.0
2022-02-22 14:30:00,158.53,159.15,158.39,158.39,11481.0,158.53,159.15,158.39,158.39,11481.0
2022-02-22 14:40:00,158.39,158.8,158.01,158.8,12411.0,158.39,158.8,158.01,158.8,12411.0
2022-02-22 14:50:00,158.86,159.08,158.62,158.9,12650.0,158.86,159.08,158.62,158.9,12650.0
2022-02-22 15:00:00,158.96,159.43,158.85,158.89,10357.0,158.96,159.43,158.85,158.89,10357.0
2022-02-22 15:10:00,158.89,159.56,158.88,159.22,20822.0,158.89,159.56,158.88,159.22,20822.0
2022-02-22 15:20:00,159.21,159.42,158.86,159.04,16077.0,159.21,159.42,158.86,159.04,16077.0
2022-02-22 15:30:00,158.95,159.14,158.69,159.0,34215.0,158.95,159.14,158.69,159.0,34215.0
2022-02-22 15:40:00,159.08,159.17,158.27,158.37,23947.0,159.08,159.17,158.27,158.37,23947.0
2022-02-22 15:50:00,158.27,158.32,157.96,158.28,71613.0,158.27,158.32,157.96,158.28,71613.0
2022-02-23 09:30:00,158.94,160.52,158.73,160.36,59776.0,158.94,160.52,158.73,160.36,59776.0
2022-02-23 09:40:00,160.36,161.1,159.96,160.31,28666.0,160.36,161.1,159.96,160.31,28666.0
2022-02-23 09:50:00,160.16,160.37,158.85,159.08,11131.0,160.16,160.37,158.85,159.08,11131.0
2022-02-23 10:00:00,158.98,159.14,158.22,158.64,14062.0,158.98,159.14,158.22,158.64,14062.0
2022-02-23 10:10:00,158.64,159.13,158.45,158.85,7426.0,158.64,159.13,158.45,158.85,7426.0
2022-02-23 10:20:00,158.84,159.4,158.08,158.3,9613.0,158.84,159.4,158.08,158.3,9613.0
2022-02-23 10:30:00,158.14,159.0,158.12,158.39,13572.0,158.14,159.0,158.12,158.39,13572.0
2022-02-23 10:40:00,158.39,158.4,157.99,158.03,6438.0,158.39,158.4,157.99,158.03,6438.0
2022-02-23 10:50:00,158.06,158.54,158.0,158.46,18594.0,158.06,158.54,158.0,158.46,18594.0
2022-02-23 11:00:00,158.34,158.34,157.9,158.11,25914.0,158.34,158.34,157.9,158.11,25914.0
2022-02-23 11:10:00,158.11,158.88,158.06,158.81,20993.0,158.11,158.88,158.06,158.81,20993.0
2022-02-23 11:20:00,158.88,159.19,158.68,158.71,18227.0,158.88,159.19,158.68,158.71,18227.0
2022-02-23 11:30:00,158.75,159.48,158.69,159.22,29820.0,158.75,159.48,158.69,159.22,29820.0
2022-02-23 11:40:00,159.28,159.46,159.13,159.38,9985.0,159.28,159.46,159.13,159.38,9985.0
2022-02-23 11:50:00,159.5,160.0,159.36,159.94,45330.0,159.5,160.0,159.36,159.94,45330.0
2022-02-23 12:00:00,159.97,160.2,159.81,159.92,15946.0,159.97,160.2,159.81,159.92,15946.0
2022-02-23 12:10:00,159.94,160.18,159.87,160.02,10907.0,159.94,160.18,159.87,160.02,10907.0
2022-02-23 12:20:00,160.16,160.37,160.1,160.29,14548.0,160.16,160.37,160.1,160.29,14548.0
2022-02-23 12:30:00,160.15,160.19,160.02,160.11,10479.0,160.15,160.19,160.02,160.11,10479.0
2022-02-23 12:40:00,160.09,160.42,160.05,160.33,10816.0,160.09,160.42,160.05,160.33,10816.0
2022-02-23 12:50:00,160.34,160.63,160.28,160.44,16024.0,160.34,160.63,160.28,160.44,16024.0
2022-02-23 13:00:00,160.34,160.47,159.58,159.6,13597.0,160.34,160.47,159.58,159.6,13597.0
2022-02-23 13:10:00,159.48,159.5,158.73,158.87,14372.0,159.48,159.5,158.73,158.87,14372.0
2022-02-23 13:20:00,158.86,159.03,158.73,158.85,11801.0,158.86,159.03,158.73,158.85,11801.0
2022-02-23 13:30:00,158.92,159.07,158.7,158.96,7154.0,158.92,159.07,158.7,158.96,7154.0
2022-02-23 13:40:00,158.94,159.17,158.81,159.03,7891.0,158.94,159.17,158.81,159.03,7891.0
2022-02-23 13:50:00,159.02,159.02,158.63,158.8,7101.0,159.02,159.02,158.63,158.8,7101.0
2022-02-23 14:00:00,158.77,159.0,158.28,158.4,14713.0,158.77,159.0,158.28,158.4,14713.0
2022-02-23 14:10:00,158.46,158.79,158.38,158.53,18144.0,158.46,158.79,158.38,158.53,18144.0
2022-02-23 14:20:00,158.56,158.61,158.15,158.43,12932.0,158.56,158.61,158.15,158.43,12932.0
2022-02-23 14:30:00,158.46,158.54,158.31,158.43,17498.0,158.46,158.54,158.31,158.43,17498.0
2022-02-23 14:40:00,158.43,158.49,158.22,158.35,20773.0,158.43,158.49,158.22,158.35,20773.0
2022-02-23 14:50:00,158.35,158.65,158.34,158.5,13984.0,158.35,158.65,158.34,158.5,13984.0
2022-02-23 15:00:00,158.55,158.68,158.15,158.19,20435.0,158.55,158.68,158.15,158.19,20435.0
2022-02-23 15:10:00,158.22,158.39,157.76,158.26,12994.0,158.22,158.39,157.76,158.26,12994.0
2022-02-23 15:20:00,158.28,158.8,158.21,158.7,20502.0,158.28,158.8,158.21,158.7,20502.0
2022-02-23 15:30:00,158.69,159.02,158.57,158.88,44585.0,158.69,159.02,158.57,158.88,44585.0
2022-02-23 15:40:00,158.89,159.07,158.67,158.68,77974.0,158.89,159.07,158.67,158.68,77974.0
2022-02-23 15:50:00,158.58,158.58,157.66,157.82,160243.0,158.58,158.58,157.66,157.82,160243.0
2022-02-24 09:30:00,154.79,157.9,153.97,157.02,86800.0,154.79,157.9,153.97,157.02,86800.0
2022-02-24 09:40:00,157.0,158.5,156.46,158.31,52561.0,157.0,158.5,156.46,158.31,52561.0
2022-02-24 09:50:00,158.61,158.66,156.82,157.75,31747.0,158.61,158.66,156.82,157.75,31747.0
2022-02-24 10:00:00,157.71,158.0,157.33,157.79,39481.0,157.71,158.0,157.33,157.79,39481.0
2022-02-24 10:10:00,157.85,158.62,157.74,158.62,45144.0,157.85,158.62,157.74,158.62,45144.0
2022-02-24 10:20:00,158.53,159.34,158.39,158.81,36005.0,158.53,159.34,158.39,158.81,36005.0
2022-02-24 10:30:00,158.63,159.64,158.45,159.42,36638.0,158.63,159.64,158.45,159.42,36638.0
2022-02-24 10:40:00,159.45,160.07,159.07,159.92,23920.0,159.45,160.07,159.07,159.92,23920.0
2022-02-24 10:50:00,159.92,160.01,159.34,159.66,13370.0,159.92,160.01,159.34,159.66,13370.0
2022-02-24 11:00:00,159.55,159.98,159.24,159.65,23792.0,159.55,159.98,159.24,159.65,23792.0
2022-02-24 11:10:00,159.7,159.79,159.35,159.7,13072.0,159.7,159.79,159.35,159.7,13072.0
2022-02-24 11:20:00,159.67,159.75,158.96,159.52,20697.0,159.67,159.75,158.96,159.52,20697.0
2022-02-24 11:30:00,159.49,159.69,158.63,158.72,12097.0,159.49,159.69,158.63,158.72,12097.0
2022-02-24 11:40:00,158.64,158.74,158.11,158.41,12618.0,158.64,158.74,158.11,158.41,12618.0
2022-02-24 11:50:00,158.47,158.9,158.4,158.9,9590.0,158.47,158.9,158.4,158.9,9590.0
2022-02-24 12:00:00,158.99,159.07,158.41,158.41,6200.0,158.99,159.07,158.41,158.41,6200.0
2022-02-24 12:10:00,158.43,158.54,157.86,158.14,11329.0,158.43,158.54,157.86,158.14,11329.0
2022-02-24 12:20:00,158.17,158.3,157.86,158.1,9824.0,158.17,158.3,157.86,158.1,9824.0
2022-02-24 12:30:00,158.16,158.36,157.8,158.36,7894.0,158.16,158.36,157.8,158.36,7894.0
2022-02-24 12:40:00,158.39,158.47,158.0,158.07,12929.0,158.39,158.47,158.0,158.07,12929.0
2022-02-24 12:50:00,158.17,158.55,158.02,158.16,7588.0,158.17,158.55,158.02,158.16,7588.0
2022-02-24 13:00:00,158.13,158.71,158.1,158.5,6950.0,158.13,158.71,158.1,158.5,6950.0
2022-02-24 13:10:00,158.54,159.2,158.49,159.07,14976.0,158.54,159.2,158.49,159.07,14976.0
2022-02-24 13:20:00,159.05,159.38,158.68,158.71,21853.0,159.05,159.38,158.68,158.71,21853.0
2022-02-24 13:30:00,158.78,159.38,158.78,159.23,5999.0,158.78,159.38,158.78,159.23,5999.0
2022-02-24 13:40:00,159.29,159.87,159.14,159.87,7032.0,159.29,159.87,159.14,159.87,7032.0
2022-02-24 13:50:00,159.82,159.95,159.15,159.15,13041.0,159.82,159.95,159.15,159.15,13041.0
2022-02-24 14:00:00,159.1,159.21,158.62,158.62,6169.0,159.1,159.21,158.62,158.62,6169.0
2022-02-24 14:10:00,158.78,159.43,158.78,159.43,6059.0,158.78,159.43,158.78,159.43,6059.0
2022-02-24 14:20:00,159.4,159.88,159.36,159.88,9357.0,159.4,159.88,159.36,159.88,9357.0
2022-02-24 14:30:00,159.89,160.59,159.88,160.59,9228.0,159.89,160.59,159.88,160.59,9228.0
2022-02-24 14:40:00,160.51,160.56,159.98,160.36,9877.0,160.51,160.56,159.98,160.36,9877.0
2022-02-24 14:50:00,160.48,160.78,160.28,160.63,10330.0,160.48,160.78,160.28,160.63,10330.0
2022-02-24 15:00:00,160.59,161.15,160.4,160.94,13528.0,160.59,161.15,160.4,160.94,13528.0
2022-02-24 15:10:00,160.81,162.02,160.8,161.97,23109.0,160.81,162.02,160.8,161.97,23109.0
2022-02-24 15:20:00,161.97,162.15,161.54,161.54,18952.0,161.97,162.15,161.54,161.54,18952.0
2022-02-24 15:30:00,161.62,162.58,161.62,162.54,14014.0,161.62,162.58,161.62,162.54,14014.0
2022-02-24 15:40:00,162.61,162.66,162.04,162.04,26528.0,162.61,162.66,162.04,162.04,26528.0
2022-02-24 15:50:00,162.06,163.39,162.06,163.39,129662.0,162.06,163.39,162.06,163.39,129662.0
2022-02-25 09:30:00,165.01,166.38,164.23,164.25,84526.0,165.01,166.38,164.23,164.25,84526.0
2022-02-25 09:40:00,164.25,165.05,163.64,164.22,60632.0,164.25,165.05,163.64,164.22,60632.0
2022-02-25 09:50:00,164.17,164.32,163.6,163.79,45848.0,164.17,164.32,163.6,163.79,45848.0
2022-02-25 10:00:00,163.59,163.61,161.98,162.29,59799.0,163.59,163.61,161.98,162.29,59799.0
2022-02-25 10:10:00,162.28,162.5,161.14,162.2,22140.0,162.28,162.5,161.14,162.2,22140.0
2022-02-25 10:20:00,162.12,163.32,162.12,163.14,31059.0,162.12,163.32,162.12,163.14,31059.0
2022-02-25 10:30:00,162.99,163.14,162.27,162.5,29791.0,162.99,163.14,162.27,162.5,29791.0
2022-02-25 10:40:00,162.57,162.96,162.28,162.62,6152.0,162.57,162.96,162.28,162.62,6152.0
2022-02-25 10:50:00,162.61,162.74,161.89,162.14,9640.0,162.61,162.74,161.89,162.14,9640.0
2022-02-25 11:00:00,162.16,162.18,161.71,161.8,15907.0,162.16,162.18,161.71,161.8,15907.0
2022-02-25 11:10:00,161.76,162.7,161.64,162.7,6604.0,161.76,162.7,161.64,162.7,6604.0
2022-02-25 11:20:00,162.78,162.96,162.63,162.92,5116.0,162.78,162.96,162.63,162.92,5116.0
2022-02-25 11:30:00,162.81,163.48,162.62,163.48,7038.0,162.81,163.48,162.62,163.48,7038.0
2022-02-25 11:40:00,163.38,163.96,163.22,163.96,16678.0,163.38,163.96,163.22,163.96,16678.0
2022-02-25 11:50:00,163.96,163.97,163.65,163.74,11787.0,163.96,163.97,163.65,163.74,11787.0
2022-02-25 12:00:00,163.8,164.41,163.62,164.1,12650.0,163.8,164.41,163.62,164.1,12650.0
2022-02-25 12:10:00,164.01,164.23,163.8,164.06,11193.0,164.01,164.23,163.8,164.06,11193.0
2022-02-25 12:20:00,163.95,164.23,163.72,164.07,5345.0,163.95,164.23,163.72,164.07,5345.0
2022-02-25 12:30:00,164.11,164.27,164.01,164.08,4494.0,164.11,164.27,164.01,164.08,4494.0
2022-02-25 12:40:00,164.15,164.26,163.82,163.82,6379.0,164.15,164.26,163.82,163.82,6379.0
2022-02-25 12:50:00,163.82,163.86,163.16,163.4,9842.0,163.82,163.86,163.16,163.4,9842.0
2022-02-25 13:00:00,163.4,163.66,163.29,163.31,5516.0,163.4,163.66,163.29,163.31,5516.0
2022-02-25 13:10:00,163.28,163.59,163.09,163.59,5418.0,163.28,163.59,163.09,163.59,5418.0
2022-02-25 13:20:00,163.55,163.82,163.45,163.79,4400.0,163.55,163.82,163.45,163.79,4400.0
2022-02-25 13:30:00,163.9,164.17,163.75,163.9,4039.0,163.9,164.17,163.75,163.9,4039.0
2022-02-25 13:40:00,164.04,164.4,163.94,163.99,9049.0,164.04,164.4,163.94,163.99,9049.0
2022-02-25 13:50:00,164.05,164.4,164.03,164.4,10924.0,164.05,164.4,164.03,164.4,10924.0
2022-02-25 14:00:00,164.34,164.6,163.97,163.97,8396.0,164.34,164.6,163.97,163.97,8396.0
2022-02-25 14:10:00,163.99,164.0,163.76,163.84,6378.0,163.99,164.0,163.76,163.84,6378.0
2022-02-25 14:20:00,163.92,164.35,163.76,164.05,26522.0,163.92,164.35,163.76,164.05,26522.0
2022-02-25 14:30:00,164.12,164.16,163.56,163.8,17763.0,164.12,164.16,163.56,163.8,17763.0
2022-02-25 14:40:00,163.82,164.18,163.42,163.73,12714.0,163.82,164.18,163.42,163.73,12714.0
2022-02-25 14:50:00,163.61,163.64,162.89,163.51,19511.0,163.61,163.64,162.89,163.51,19511.0
2022-02-25 15:00:00,163.55,163.63,163.12,163.26,8639.0,163.55,163.63,163.12,163.26,8639.0
2022-02-25 15:10:00,163.33,163.79,163.16,163.75,9230.0,163.33,163.79,163.16,163.75,9230.0
2022-02-25 15:20:00,163.78,164.31,163.64,163.72,30236.0,163.78,164.31,163.64,163.72,30236.0
2022-02-25 15:30:00,163.72,164.16,163.72,164.07,17764.0,163.72,164.16,163.72,164.07,17764.0
2022-02-25 15:40:00,163.99,164.63,163.9,164.59,42564.0,163.99,164.63,163.9,164.59,42564.0
2022-02-25 15:50:00,164.65,165.39,164.41,165.35,145731.0,164.65,165.39,164.41,165.35,145731.0
2022-02-28 09:30:00,162.47,165.09,162.47,164.0,53560.0,162.47,165.09,162.47,164.0,53560.0
2022-02-28 09:40:00,163.96,164.38,163.13,163.4,32027.0,163.96,164.38,163.13,163.4,32027.0
2022-02-28 09:50:00,163.2,163.78,163.12,163.78,15337.0,163.2,163.78,163.12,163.78,15337.0
2022-02-28 10:00:00,163.78,163.93,162.49,162.93,13037.0,163.78,163.93,162.49,162.93,13037.0
2022-02-28 10:10:00,163.01,163.16,162.27,162.72,16939.0,163.01,163.16,162.27,162.72,16939.0
2022-02-28 10:20:00,162.75,162.8,162.0,162.03,11505.0,162.75,162.8,162.0,162.03,11505.0
2022-02-28 10:30:00,162.05,162.38,161.56,162.38,25235.0,162.05,162.38,161.56,162.38,25235.0
2022-02-28 10:40:00,162.43,162.7,161.97,162.39,20231.0,162.43,162.7,161.97,162.39,20231.0
2022-02-28 10:50:00,162.39,162.62,162.14,162.14,10806.0,162.39,162.62,162.14,162.14,10806.0
2022-02-28 11:00:00,162.21,162.31,161.78,161.98,9253.0,162.21,162.31,161.78,161.98,9253.0
2022-02-28 11:10:00,162.05,162.57,161.78,162.56,17113.0,162.05,162.57,161.78,162.56,17113.0
2022-02-28 11:20:00,162.43,163.7,162.39,163.61,32796.0,162.43,163.7,162.39,163.61,32796.0
2022-02-28 11:30:00,163.34,164.26,162.86,164.2,34671.0,163.34,164.26,162.86,164.2,34671.0
2022-02-28 11:40:00,164.14,164.5,163.37,163.58,18990.0,164.14,164.5,163.37,163.58,18990.0
2022-02-28 11:50:00,163.55,163.64,163.21,163.61,12540.0,163.55,163.64,163.21,163.61,12540.0
2022-02-28 12:00:00,163.64,164.02,162.98,162.99,19747.0,163.64,164.02,162.98,162.99,19747.0
2022-02-28 12:10:00,162.9,163.16,162.75,163.14,10964.0,162.9,163.16,162.75,163.14,10964.0
2022-02-28 12:20:00,163.28,163.28,162.88,162.9,8701.0,163.28,163.28,162.88,162.9,8701.0
2022-02-28 12:30:00,162.92,163.14,162.15,162.15,12351.0,162.92,163.14,162.15,162.15,12351.0
2022-02-28 12:40:00,162.26,162.57,161.93,162.57,12722.0,162.26,162.57,161.93,162.57,12722.0
2022-02-28 12:50:00,162.54,162.67,162.22,162.67,10433.0,162.54,162.67,162.22,162.67,10433.0
2022-02-28 13:00:00,162.71,162.99,162.66,162.89,6894.0,162.71,162.99,162.66,162.89,6894.0
2022-02-28 13:10:00,162.89,163.0,162.08,162.08,7368.0,162.89,163.0,162.08,162.08,7368.0
2022-02-28 13:20:00,162.04,162.34,161.95,162.25,9735.0,162.04,162.34,161.95,162.25,9735.0
2022-02-28 13:30:00,162.12,162.55,162.05,162.48,8152.0,162.12,162.55,162.05,162.48,8152.0
2022-02-28 13:40:00,162.47,162.47,161.8,162.03,8970.0,162.47,162.47,161.8,162.03,8970.0
2022-02-28 13:50:00,162.1,162.28,161.87,161.99,8371.0,162.1,162.28,161.87,161.99,8371.0
2022-02-28 14:00:00,162.03,162.03,161.06,161.1,15480.0,162.03,162.03,161.06,161.1,15480.0
2022-02-28 14:10:00,161.13,161.59,161.13,161.57,12513.0,161.13,161.59,161.13,161.57,12513.0
2022-02-28 14:20:00,161.46,161.47,160.92,161.07,10425.0,161.46,161.47,160.92,161.07,10425.0
2022-02-28 14:30:00,160.9,161.51,160.87,161.23,13435.0,160.9,161.51,160.87,161.23,13435.0
2022-02-28 14:40:00,161.27,161.82,161.23,161.33,11390.0,161.27,161.82,161.23,161.33,11390.0
2022-02-28 14:50:00,161.44,162.09,161.21,161.9,18174.0,161.44,162.09,161.21,161.9,18174.0
2022-02-28 15:00:00,161.78,162.01,161.4,161.96,20210.0,161.78,162.01,161.4,161.96,20210.0
2022-02-28 15:10:00,161.82,161.95,161.45,161.82,13272.0,161.82,161.95,161.45,161.82,13272.0
2022-02-28 15:20:00,161.84,162.45,161.84,162.15,15991.0,161.84,162.45,161.84,162.15,15991.0
2022-02-28 15:30:00,162.17,162.38,161.25,161.31,22635.0,162.17,162.38,161.25,161.31,22635.0
2022-02-28 15:40:00,161.33,161.99,161.33,161.84,24721.0,161.33,161.99,161.33,161.84,24721.0
2022-02-28 15:50:00,161.89,162.35,161.88,162.03,145546.0,161.89,162.35,161.88,162.03,145546.0
2022-03-01 09:30:00,163.44,164.0,162.09,164.0,30703.0,163.44,164.0,162.09,164.0,30703.0
2022-03-01 09:40:00,163.97,163.99,162.86,163.0,24578.0,163.97,163.99,162.86,163.0,24578.0
2022-03-01 09:50:00,163.0,163.0,162.02,162.63,12609.0,163.0,163.0,162.02,162.63,12609.0
2022-03-01 10:00:00,162.8,163.14,161.86,161.88,11904.0,162.8,163.14,161.86,161.88,11904.0
2022-03-01 10:10:00,161.87,162.01,161.37,161.37,27993.0,161.87,162.01,161.37,161.37,27993.0
2022-03-01 10:20:00,161.46,161.51,160.8,160.89,13524.0,161.46,161.51,160.8,160.89,13524.0
2022-03-01 10:30:00,160.89,161.16,160.72,160.87,14119.0,160.89,161.16,160.72,160.87,14119.0
2022-03-01 10:40:00,160.86,160.92,159.87,159.87,15144.0,160.86,160.92,159.87,159.87,15144.0
2022-03-01 10:50:00,159.83,160.69,159.75,160.55,18576.0,159.83,160.69,159.75,160.55,18576.0
2022-03-01 11:00:00,160.59,161.22,160.54,160.99,14747.0,160.59,161.22,160.54,160.99,14747.0
2022-03-01 11:10:00,161.01,161.37,160.58,160.63,11268.0,161.01,161.37,160.58,160.63,11268.0
2022-03-01 11:20:00,160.53,160.55,159.94,160.09,29666.0,160.53,160.55,159.94,160.09,29666.0
2022-03-01 11:30:00,159.99,160.03,158.8,158.85,16721.0,159.99,160.03,158.8,158.85,16721.0
2022-03-01 11:40:00,158.82,159.24,158.61,159.05,20017.0,158.82,159.24,158.61,159.05,20017.0
2022-03-01 11:50:00,158.99,159.05,158.21,158.21,14938.0,158.99,159.05,158.21,158.21,14938.0
2022-03-01 12:00:00,158.25,158.46,158.0,158.15,21946.0,158.25,158.46,158.0,158.15,21946.0
2022-03-01 12:10:00,158.23,158.97,158.19,158.97,12739.0,158.23,158.97,158.19,158.97,12739.0
2022-03-01 12:20:00,158.98,159.37,158.94,159.21,20138.0,158.98,159.37,158.94,159.21,20138.0
2022-03-01 12:30:00,159.16,159.64,159.13,159.6,4532.0,159.16,159.64,159.13,159.6,4532.0
2022-03-01 12:40:00,159.59,160.14,159.59,160.0,5576.0,159.59,160.14,159.59,160.0,5576.0
2022-03-01 12:50:00,159.93,160.08,159.74,160.08,5514.0,159.93,160.08,159.74,160.08,5514.0
2022-03-01 13:00:00,160.0,160.12,159.77,159.95,9444.0,160.0,160.12,159.77,159.95,9444.0
2022-03-01 13:10:00,159.92,160.11,159.75,159.75,10862.0,159.92,160.11,159.75,159.75,10862.0
2022-03-01 13:20:00,159.92,160.12,159.3,159.31,12664.0,159.92,160.12,159.3,159.31,12664.0
2022-03-01 13:30:00,159.24,159.83,159.06,159.82,10910.0,159.24,159.83,159.06,159.82,10910.0
2022-03-01 13:40:00,159.71,160.0,159.65,159.77,15653.0,159.71,160.0,159.65,159.77,15653.0
2022-03-01 13:50:00,159.82,160.31,159.82,160.13,5171.0,159.82,160.31,159.82,160.13,5171.0
2022-03-01 14:00:00,160.24,160.27,159.94,160.1,15396.0,160.24,160.27,159.94,160.1,15396.0
2022-03-01 14:10:00,160.03,160.15,159.79,160.0,10334.0,160.03,160.15,159.79,160.0,10334.0
2022-03-01 14:20:00,160.12,160.26,159.93,160.06,9249.0,160.12,160.26,159.93,160.06,9249.0
2022-03-01 14:30:00,160.04,160.3,159.92,160.23,10561.0,160.04,160.3,159.92,160.23,10561.0
2022-03-01 14:40:00,160.22,160.61,160.06,160.1,13043.0,160.22,160.61,160.06,160.1,13043.0
2022-03-01 14:50:00,160.09,160.09,159.7,159.89,14452.0,160.09,160.09,159.7,159.89,14452.0
2022-03-01 15:00:00,159.91,160.49,159.85,160.36,11786.0,159.91,160.49,159.85,160.36,11786.0
2022-03-01 15:10:00,160.32,160.38,159.8,160.03,16654.0,160.32,160.38,159.8,160.03,16654.0
2022-03-01 15:20:00,160.0,160.01,159.5,159.55,14565.0,160.0,160.01,159.5,159.55,14565.0
2022-03-01 15:30:00,159.5,159.96,159.35,159.92,27916.0,159.5,159.96,159.35,159.92,27916.0
2022-03-01 15:40:00,159.9,160.16,159.26,159.27,30462.0,159.9,160.16,159.26,159.27,30462.0
2022-03-01 15:50:00,159.16,159.93,158.94,159.8,129537.0,159.16,159.93,158.94,159.8,129537.0
2022-03-02 09:30:00,160.42,161.26,160.0,160.27,38993.0,160.42,161.26,160.0,160.27,38993.0
2022-03-02 09:40:00,160.27,161.0,159.63,160.9,21158.0,160.27,161.0,159.63,160.9,21158.0
2022-03-02 09:50:00,160.86,160.9,160.15,160.35,6990.0,160.86,160.9,160.15,160.35,6990.0
2022-03-02 10:00:00,160.34,160.8,160.1,160.22,15705.0,160.34,160.8,160.1,160.22,15705.0
2022-03-02 10:10:00,160.04,160.41,159.87,160.36,15015.0,160.04,160.41,159.87,160.36,15015.0
2022-03-02 10:20:00,160.46,160.8,160.2,160.56,14801.0,160.46,160.8,160.2,160.56,14801.0
2022-03-02 10:30:00,160.58,161.29,160.25,161.05,51351.0,160.58,161.29,160.25,161.05,51351.0
2022-03-02 10:40:00,161.07,161.5,160.83,161.47,26492.0,161.07,161.5,160.83,161.47,26492.0
2022-03-02 10:50:00,161.51,161.64,160.72,161.19,17399.0,161.51,161.64,160.72,161.19,17399.0
2022-03-02 11:00:00,161.13,161.46,160.57,161.03,23419.0,161.13,161.46,160.57,161.03,23419.0
2022-03-02 11:10:00,161.04,161.6,160.81,160.97,28944.0,161.04,161.6,160.81,160.97,28944.0
2022-03-02 11:20:00,160.97,160.97,160.52,160.75,6236.0,160.97,160.97,160.52,160.75,6236.0
2022-03-02 11:30:00,160.81,161.13,160.49,160.53,17176.0,160.81,161.13,160.49,160.53,17176.0
2022-03-02 11:40:00,160.53,160.53,160.04,160.31,15821.0,160.53,160.53,160.04,160.31,15821.0
2022-03-02 11:50:00,160.2,160.4,160.04,160.34,12329.0,160.2,160.4,160.04,160.34,12329.0
2022-03-02 12:00:00,160.33,160.63,160.29,160.53,6715.0,160.33,160.63,160.29,160.53,6715.0
2022-03-02 12:10:00,160.62,161.02,160.48,160.5,27470.0,160.62,161.02,160.48,160.5,27470.0
2022-03-02 12:20:00,160.48,160.58,160.21,160.31,10072.0,160.48,160.58,160.21,160.31,10072.0
2022-03-02 12:30:00,160.35,160.61,160.27,160.43,13511.0,160.35,160.61,160.27,160.43,13511.0
2022-03-02 12:40:00,160.37,160.43,160.23,160.41,6402.0,160.37,160.43,160.23,160.41,6402.0
2022-03-02 12:50:00,160.32,160.54,160.17,160.48,4483.0,160.32,160.54,160.17,160.48,4483.0
2022-03-02 13:00:00,160.56,161.04,160.45,160.99,2941.0,160.56,161.04,160.45,160.99,2941.0
2022-03-02 13:10:00,161.11,161.51,161.09,161.16,12378.0,161.11,161.51,161.09,161.16,12378.0
2022-03-02 13:20:00,161.23,161.23,160.41,160.41,12182.0,161.23,161.23,160.41,160.41,12182.0
2022-03-02 13:30:00,160.5,160.91,160.31,160.88,7387.0,160.5,160.91,160.31,160.88,7387.0
2022-03-02 13:40:00,160.82,160.99,160.63,160.83,3245.0,160.82,160.99,160.63,160.83,3245.0
2022-03-02 13:50:00,160.87,160.95,160.71,160.72,2300.0,160.87,160.95,160.71,160.72,2300.0
2022-03-02 14:00:00,160.74,160.89,160.58,160.76,3959.0,160.74,160.89,160.58,160.76,3959.0
2022-03-02 14:10:00,160.8,160.83,160.43,160.54,4611.0,160.8,160.83,160.43,160.54,4611.0
2022-03-02 14:20:00,160.59,160.62,160.22,160.31,6016.0,160.59,160.62,160.22,160.31,6016.0
2022-03-02 14:30:00,160.39,160.51,160.24,160.32,5396.0,160.39,160.51,160.24,160.32,5396.0
2022-03-02 14:40:00,160.37,160.78,160.35,160.72,3701.0,160.37,160.78,160.35,160.72,3701.0
2022-03-02 14:50:00,160.72,160.77,160.43,160.49,10338.0,160.72,160.77,160.43,160.49,10338.0
2022-03-02 15:00:00,160.48,161.09,160.48,160.92,8974.0,160.48,161.09,160.48,160.92,8974.0
2022-03-02 15:10:00,160.86,160.96,160.52,160.71,11145.0,160.86,160.96,160.52,160.71,11145.0
2022-03-02 15:20:00,160.67,160.8,160.52,160.78,8533.0,160.67,160.8,160.52,160.78,8533.0
2022-03-02 15:30:00,160.68,160.79,160.56,160.65,17453.0,160.68,160.79,160.56,160.65,17453.0
2022-03-02 15:40:00,160.65,161.06,160.64,160.99,40879.0,160.65,161.06,160.64,160.99,40879.0
2022-03-02 15:50:00,161.02,161.33,160.71,160.89,169702.0,161.02,161.33,160.71,160.89,169702.0
2022-03-03 09:30:00,161.05,161.44,160.18,160.67,32731.0,161.05,161.44,160.18,160.67,32731.0
2022-03-03 09:40:00,160.7,160.81,158.84,158.84,24121.0,160.7,160.81,158.84,158.84,24121.0
2022-03-03 09:50:00,158.85,159.02,158.3,158.7,28892.0,158.85,159.02,158.3,158.7,28892.0
2022-03-03 10:00:00,158.68,159.42,158.37,158.71,11838.0,158.68,159.42,158.37,158.71,11838.0
2022-03-03 10:10:00,158.74,158.94,158.0,158.07,51275.0,158.74,158.94,158.0,158.07,51275.0
2022-03-03 10:20:00,158.07,158.41,157.98,158.16,39839.0,158.07,158.41,157.98,158.16,39839.0
2022-03-03 10:30:00,158.21,158.55,158.08,158.28,9440.0,158.21,158.55,158.08,158.28,9440.0
2022-03-03 10:40:00,158.31,158.32,158.0,158.02,19644.0,158.31,158.32,158.0,158.02,19644.0
2022-03-03 10:50:00,158.09,158.39,157.97,158.0,60495.0,158.09,158.39,157.97,158.0,60495.0
2022-03-03 11:00:00,158.0,158.69,158.0,158.5,11662.0,158.0,158.69,158.0,158.5,11662.0
2022-03-03 11:10:00,158.54,158.84,158.28,158.84,4595.0,158.54,158.84,158.28,158.84,4595.0
2022-03-03 11:20:00,158.9,159.09,158.75,158.76,20017.0,158.9,159.09,158.75,158.76,20017.0
2022-03-03 11:30:00,158.72,158.82,158.52,158.55,4922.0,158.72,158.82,158.52,158.55,4922.0
2022-03-03 11:40:00,158.44,159.0,158.44,159.0,14154.0,158.44,159.0,158.44,159.0,14154.0
2022-03-03 11:50:00,158.77,159.0,158.58,158.88,8025.0,158.77,159.0,158.58,158.88,8025.0
2022-03-03 12:00:00,158.8,158.95,158.7,158.95,6642.0,158.8,158.95,158.7,158.95,6642.0
2022-03-03 12:10:00,158.95,159.25,158.87,158.87,11700.0,158.95,159.25,158.87,158.87,11700.0
2022-03-03 12:20:00,158.91,158.91,157.98,158.19,25257.0,158.91,158.91,157.98,158.19,25257.0
2022-03-03 12:30:00,158.19,159.25,158.14,158.95,8006.0,158.19,159.25,158.14,158.95,8006.0
2022-03-03 12:40:00,158.82,158.82,158.21,158.45,12788.0,158.82,158.82,158.21,158.45,12788.0
2022-03-03 12:50:00,158.58,158.82,158.35,158.79,7238.0,158.58,158.82,158.35,158.79,7238.0
2022-03-03 13:00:00,158.69,159.06,158.67,158.83,6053.0,158.69,159.06,158.67,158.83,6053.0
2022-03-03 13:10:00,158.91,159.34,158.84,159.19,14804.0,158.91,159.34,158.84,159.19,14804.0
2022-03-03 13:20:00,159.16,159.16,158.5,158.64,17824.0,159.16,159.16,158.5,158.64,17824.0
2022-03-03 13:30:00,158.5,158.5,158.0,158.13,22741.0,158.5,158.5,158.0,158.13,22741.0
2022-03-03 13:40:00,158.11,158.13,157.46,157.86,13986.0,158.11,158.13,157.46,157.86,13986.0
2022-03-03 13:50:00,157.89,158.14,157.28,157.55,26027.0,157.89,158.14,157.28,157.55,26027.0
2022-03-03 14:00:00,157.48,157.98,157.36,157.86,14628.0,157.48,157.98,157.36,157.86,14628.0
2022-03-03 14:10:00,157.89,158.26,157.84,157.91,5850.0,157.89,158.26,157.84,157.91,5850.0
2022-03-03 14:20:00,157.82,158.13,157.64,158.04,12861.0,157.82,158.13,157.64,158.04,12861.0
2022-03-03 14:30:00,158.01,158.23,157.94,158.06,7508.0,158.01,158.23,157.94,158.06,7508.0
2022-03-03 14:40:00,158.06,158.11,157.51,157.59,11030.0,158.06,158.11,157.51,157.59,11030.0
2022-03-03 14:50:00,157.58,157.74,157.51,157.67,8297.0,157.58,157.74,157.51,157.67,8297.0
2022-03-03 15:00:00,157.52,157.75,157.41,157.46,14752.0,157.52,157.75,157.41,157.46,14752.0
2022-03-03 15:10:00,157.49,158.16,157.47,158.12,19100.0,157.49,158.16,157.47,158.12,19100.0
2022-03-03 15:20:00,158.09,158.09,157.73,158.09,29618.0,158.09,158.09,157.73,158.09,29618.0
2022-03-03 15:30:00,158.08,158.12,157.55,157.59,21609.0,158.08,158.12,157.55,157.59,21609.0
2022-03-03 15:40:00,157.59,157.89,157.56,157.79,82337.0,157.59,157.89,157.56,157.79,82337.0
2022-03-03 15:50:00,157.75,158.24,157.38,158.21,103724.0,157.75,158.24,157.38,158.21,103724.0
2022-03-04 09:30:00,158.95,158.99,157.69,158.0,47055.0,158.95,158.99,157.69,158.0,47055.0
2022-03-04 09:40:00,158.0,158.34,157.45,157.46,89119.0,158.0,158.34,157.45,157.46,89119.0
2022-03-04 09:50:00,157.39,157.79,155.81,157.62,69069.0,157.39,157.79,155.81,157.62,69069.0
2022-03-04 10:00:00,157.7,158.54,156.85,156.92,73970.0,157.7,158.54,156.85,156.92,73970.0
2022-03-04 10:10:00,156.99,157.7,156.99,157.63,152587.0,156.99,157.7,156.99,157.63,152587.0
2022-03-04 10:20:00,157.57,158.18,157.54,158.03,91348.0,157.57,158.18,157.54,158.03,91348.0
2022-03-04 10:30:00,158.03,158.12,157.6,157.97,55147.0,158.03,158.12,157.6,157.97,55147.0
2022-03-04 10:40:00,157.92,158.03,157.74,157.97,55207.0,157.92,158.03,157.74,157.97,55207.0
2022-03-04 10:50:00,157.93,157.99,157.26,157.78,56741.0,157.93,157.99,157.26,157.78,56741.0
2022-03-04 11:00:00,157.81,157.84,156.47,156.83,44405.0,157.81,157.84,156.47,156.83,44405.0
2022-03-04 11:10:00,156.84,157.03,156.25,156.77,24749.0,156.84,157.03,156.25,156.77,24749.0
2022-03-04 11:20:00,156.75,157.88,156.48,157.78,70512.0,156.75,157.88,156.48,157.78,70512.0
2022-03-04 11:30:00,157.74,158.09,157.54,158.07,70067.0,157.74,158.09,157.54,158.07,70067.0
2022-03-04 11:40:00,158.06,158.12,157.41,157.42,20670.0,158.06,158.12,157.41,157.42,20670.0
2022-03-04 11:50:00,157.37,157.37,156.84,156.89,14636.0,157.37,157.37,156.84,156.89,14636.0
2022-03-04 12:00:00,156.89,156.92,156.61,156.89,34881.0,156.89,156.92,156.61,156.89,34881.0
2022-03-04 12:10:00,156.86,157.24,156.75,156.8,20542.0,156.86,157.24,156.75,156.8,20542.0
2022-03-04 12:20:00,156.75,157.05,156.63,156.93,27413.0,156.75,157.05,156.63,156.93,27413.0
2022-03-04 12:30:00,156.86,157.06,156.54,157.0,47297.0,156.86,157.06,156.54,157.0,47297.0
2022-03-04 12:40:00,156.83,156.9,156.73,156.84,21829.0,156.83,156.9,156.73,156.84,21829.0
2022-03-04 12:50:00,156.88,157.19,156.66,156.93,33872.0,156.88,157.19,156.66,156.93,33872.0
2022-03-04 13:00:00,156.93,157.23,156.73,156.88,28686.0,156.93,157.23,156.73,156.88,28686.0
2022-03-04 13:10:00,156.89,156.94,156.52,156.83,25481.0,156.89,156.94,156.52,156.83,25481.0
2022-03-04 13:20:00,156.86,156.99,156.64,156.8,29679.0,156.86,156.99,156.64,156.8,29679.0
2022-03-04 13:30:00,156.81,156.92,155.88,156.57,113092.0,156.81,156.92,155.88,156.57,113092.0
2022-03-04 13:40:00,156.44,156.62,155.4,155.68,28174.0,156.44,156.62,155.4,155.68,28174.0
2022-03-04 13:50:00,155.61,156.0,155.48,155.89,33508.0,155.61,156.0,155.48,155.89,33508.0
2022-03-04 14:00:00,155.88,156.03,155.69,155.82,31512.0,155.88,156.03,155.69,155.82,31512.0
2022-03-04 14:10:00,155.82,155.85,155.59,155.8,24571.0,155.82,155.85,155.59,155.8,24571.0
2022-03-04 14:20:00,155.81,156.25,155.79,156.04,24429.0,155.81,156.25,155.79,156.04,24429.0
2022-03-04 14:30:00,156.05,156.56,155.98,156.45,30289.0,156.05,156.56,155.98,156.45,30289.0
2022-03-04 14:40:00,156.43,156.58,156.05,156.28,34660.0,156.43,156.58,156.05,156.28,34660.0
2022-03-04 14:50:00,156.36,156.96,156.28,156.92,56768.0,156.36,156.96,156.28,156.92,56768.0
2022-03-04 15:00:00,156.82,157.46,156.2,156.28,84240.0,156.82,157.46,156.2,156.28,84240.0
2022-03-04 15:10:00,156.26,157.18,156.15,157.18,39627.0,156.26,157.18,156.15,157.18,39627.0
2022-03-04 15:20:00,157.1,158.0,157.01,157.91,87797.0,157.1,158.0,157.01,157.91,87797.0
2022-03-04 15:30:00,157.87,157.96,156.78,157.22,69160.0,157.87,157.96,156.78,157.22,69160.0
2022-03-04 15:40:00,157.3,157.43,157.0,157.18,59270.0,157.3,157.43,157.0,157.18,59270.0
2022-03-04 15:50:00,157.18,158.09,157.12,158.0,288970.0,157.18,158.09,157.12,158.0,288970.0
2022-03-07 09:30:00,158.24,158.52,157.22,158.36,53095.0,158.24,158.52,157.22,158.36,53095.0
2022-03-07 09:40:00,158.46,158.49,157.85,158.17,48605.0,158.46,158.49,157.85,158.17,48605.0
2022-03-07 09:50:00,158.16,158.44,157.28,157.28,133410.0,158.16,158.44,157.28,157.28,133410.0
2022-03-07 10:00:00,157.13,158.18,157.13,158.18,18164.0,157.13,158.18,157.13,158.18,18164.0
2022-03-07 10:10:00,158.32,158.41,157.2,157.47,31374.0,158.32,158.41,157.2,157.47,31374.0
2022-03-07 10:20:00,157.38,158.16,157.11,158.16,51270.0,157.38,158.16,157.11,158.16,51270.0
2022-03-07 10:30:00,158.1,158.41,157.7,157.98,26158.0,158.1,158.41,157.7,157.98,26158.0
2022-03-07 10:40:00,158.04,158.43,157.77,158.43,19045.0,158.04,158.43,157.77,158.43,19045.0
2022-03-07 10:50:00,158.35,158.42,158.06,158.26,10047.0,158.35,158.42,158.06,158.26,10047.0
2022-03-07 11:00:00,158.25,159.15,158.23,159.03,22991.0,158.25,159.15,158.23,159.03,22991.0
2022-03-07 11:10:00,159.03,159.68,158.85,159.66,21811.0,159.03,159.68,158.85,159.66,21811.0
2022-03-07 11:20:00,159.6,159.6,159.08,159.39,12202.0,159.6,159.6,159.08,159.39,12202.0
2022-03-07 11:30:00,159.23,159.35,158.38,158.38,10978.0,159.23,159.35,158.38,158.38,10978.0
2022-03-07 11:40:00,158.38,158.76,158.16,158.49,14958.0,158.38,158.76,158.16,158.49,14958.0
2022-03-07 11:50:00,158.51,158.54,157.91,158.0,14499.0,158.51,158.54,157.91,158.0,14499.0
2022-03-07 12:00:00,158.0,158.29,157.52,158.29,18914.0,158.0,158.29,157.52,158.29,18914.0
2022-03-07 12:10:00,158.34,158.49,158.04,158.47,7719.0,158.34,158.49,158.04,158.47,7719.0
2022-03-07 12:20:00,158.47,159.0,158.46,158.93,15572.0,158.47,159.0,158.46,158.93,15572.0
2022-03-07 12:30:00,158.88,159.31,158.63,158.86,16150.0,158.88,159.31,158.63,158.86,16150.0
2022-03-07 12:40:00,158.99,160.56,158.99,160.34,31712.0,158.99,160.56,158.99,160.34,31712.0
2022-03-07 12:50:00,160.34,160.56,159.94,160.25,20462.0,160.34,160.56,159.94,160.25,20462.0
2022-03-07 13:00:00,160.29,160.63,160.16,160.25,20008.0,160.29,160.63,160.16,160.25,20008.0
2022-03-07 13:10:00,160.2,160.42,159.96,160.19,20569.0,160.2,160.42,159.96,160.19,20569.0
2022-03-07 13:20:00,160.33,161.38,160.14,161.2,25086.0,160.33,161.38,160.14,161.2,25086.0
2022-03-07 13:30:00,160.95,161.17,160.45,161.09,9922.0,160.95,161.17,160.45,161.09,9922.0
2022-03-07 13:40:00,161.01,161.73,161.01,161.41,12364.0,161.01,161.73,161.01,161.41,12364.0
2022-03-07 13:50:00,161.51,161.51,160.4,160.41,13892.0,161.51,161.51,160.4,160.41,13892.0
2022-03-07 14:00:00,160.38,161.15,160.38,161.15,17065.0,160.38,161.15,160.38,161.15,17065.0
2022-03-07 14:10:00,161.22,162.37,161.21,162.29,31129.0,161.22,162.37,161.21,162.29,31129.0
2022-03-07 14:20:00,162.4,162.4,161.78,162.01,30959.0,162.4,162.4,161.78,162.01,30959.0
2022-03-07 14:30:00,162.0,162.03,161.22,161.22,24271.0,162.0,162.03,161.22,161.22,24271.0
2022-03-07 14:40:00,161.3,161.48,160.62,160.65,31159.0,161.3,161.48,160.62,160.65,31159.0
2022-03-07 14:50:00,160.65,160.72,160.27,160.41,15405.0,160.65,160.72,160.27,160.41,15405.0
2022-03-07 15:00:00,160.4,160.42,159.68,159.91,37548.0,160.4,160.42,159.68,159.91,37548.0
2022-03-07 15:10:00,159.9,160.06,159.48,159.86,8936.0,159.9,160.06,159.48,159.86,8936.0
2022-03-07 15:20:00,159.81,159.9,159.59,159.59,13494.0,159.81,159.9,159.59,159.59,13494.0
2022-03-07 15:30:00,159.45,159.52,158.51,158.59,25528.0,159.45,159.52,158.51,158.59,25528.0
2022-03-07 15:40:00,158.55,158.69,158.04,158.08,42594.0,158.55,158.69,158.04,158.08,42594.0
2022-03-07 15:50:00,158.0,158.27,157.86,158.01,200979.0,158.0,158.27,157.86,158.01,200979.0
2022-03-08 09:30:00,158.23,158.26,155.42,157.83,102400.0,158.23,158.26,155.42,157.83,102400.0
2022-03-08 09:40:00,157.61,158.25,156.83,157.37,50581.0,157.61,158.25,156.83,157.37,50581.0
2022-03-08 09:50:00,157.27,157.43,154.67,155.26,61912.0,157.27,157.43,154.67,155.26,61912.0
2022-03-08 10:00:00,155.15,155.38,154.12,154.93,94968.0,155.15,155.38,154.12,154.93,94968.0
2022-03-08 10:10:00,154.82,155.25,153.7,155.14,54732.0,154.82,155.25,153.7,155.14,54732.0
2022-03-08 10:20:00,155.19,155.69,154.49,155.31,64144.0,155.19,155.69,154.49,155.31,64144.0
2022-03-08 10:30:00,155.38,155.91,154.65,154.74,32339.0,155.38,155.91,154.65,154.74,32339.0
2022-03-08 10:40:00,154.8,156.13,154.8,154.98,23072.0,154.8,156.13,154.8,154.98,23072.0
2022-03-08 10:50:00,154.76,156.53,154.44,156.18,16515.0,154.76,156.53,154.44,156.18,16515.0
2022-03-08 11:00:00,156.13,156.96,155.43,155.45,15262.0,156.13,156.96,155.43,155.45,15262.0
2022-03-08 11:10:00,155.68,156.18,154.96,155.41,24929.0,155.68,156.18,154.96,155.41,24929.0
2022-03-08 11:20:00,155.36,155.36,154.06,154.51,20930.0,155.36,155.36,154.06,154.51,20930.0
2022-03-08 11:30:00,154.55,154.59,153.41,153.8,32225.0,154.55,154.59,153.41,153.8,32225.0
2022-03-08 11:40:00,153.86,153.98,152.97,153.86,30330.0,153.86,153.98,152.97,153.86,30330.0
2022-03-08 11:50:00,153.81,155.14,153.74,154.63,83195.0,153.81,155.14,153.74,154.63,83195.0
2022-03-08 12:00:00,154.83,155.82,154.6,154.93,61252.0,154.83,155.82,154.6,154.93,61252.0
2022-03-08 12:10:00,154.9,155.76,154.61,155.76,29187.0,154.9,155.76,154.61,155.76,29187.0
2022-03-08 12:20:00,155.75,156.59,155.11,156.34,98985.0,155.75,156.59,155.11,156.34,98985.0
2022-03-08 12:30:00,156.34,157.99,156.34,157.62,88343.0,156.34,157.99,156.34,157.62,88343.0
2022-03-08 12:40:00,157.53,157.64,157.03,157.03,13902.0,157.53,157.64,157.03,157.03,13902.0
2022-03-08 12:50:00,157.21,158.13,156.86,157.93,14997.0,157.21,158.13,156.86,157.93,14997.0
2022-03-08 13:00:00,157.94,158.36,157.74,158.31,14360.0,157.94,158.36,157.74,158.31,14360.0
2022-03-08 13:10:00,158.27,158.5,158.0,158.16,14073.0,158.27,158.5,158.0,158.16,14073.0
2022-03-08 13:20:00,158.08,158.15,157.53,157.66,11449.0,158.08,158.15,157.53,157.66,11449.0
2022-03-08 13:30:00,157.54,157.54,156.63,157.22,36439.0,157.54,157.54,156.63,157.22,36439.0
2022-03-08 13:40:00,157.31,157.31,156.74,157.03,20282.0,157.31,157.31,156.74,157.03,20282.0
2022-03-08 13:50:00,157.02,157.16,156.68,157.07,20032.0,157.02,157.16,156.68,157.07,20032.0
2022-03-08 14:00:00,157.0,157.08,155.84,156.01,11364.0,157.0,157.08,155.84,156.01,11364.0
2022-03-08 14:10:00,156.04,156.21,155.69,156.06,9932.0,156.04,156.21,155.69,156.06,9932.0
2022-03-08 14:20:00,155.98,156.53,155.49,156.24,11992.0,155.98,156.53,155.49,156.24,11992.0
2022-03-08 14:30:00,156.31,157.01,156.11,156.91,14563.0,156.31,157.01,156.11,156.91,14563.0
2022-03-08 14:40:00,156.95,157.65,156.64,157.62,14589.0,156.95,157.65,156.64,157.62,14589.0
2022-03-08 14:50:00,157.64,158.0,157.49,157.76,27954.0,157.64,158.0,157.49,157.76,27954.0
2022-03-08 15:00:00,157.79,158.21,157.63,157.85,26486.0,157.79,158.21,157.63,157.85,26486.0
2022-03-08 15:10:00,157.95,158.12,157.54,157.96,23005.0,157.95,158.12,157.54,157.96,23005.0
2022-03-08 15:20:00,158.02,158.02,156.49,156.56,15730.0,158.02,158.02,156.49,156.56,15730.0
2022-03-08 15:30:00,156.57,156.89,155.78,156.83,22132.0,156.57,156.89,155.78,156.83,22132.0
2022-03-08 15:40:00,156.9,157.02,156.27,156.36,35312.0,156.9,157.02,156.27,156.36,35312.0
2022-03-08 15:50:00,156.34,157.12,156.04,156.05,106361.0,156.34,157.12,156.04,156.05,106361.0
2022-03-09 09:30:00,158.0,158.61,157.54,158.61,91473.0,158.0,158.61,157.54,158.61,91473.0
2022-03-09 09:40:00,158.76,160.23,158.73,160.23,43660.0,158.76,160.23,158.73,160.23,43660.0
2022-03-09 09:50:00,160.22,160.62,159.61,160.13,12540.0,160.22,160.62,159.61,160.13,12540.0
2022-03-09 10:00:00,160.05,160.48,159.54,159.76,24926.0,160.05,160.48,159.54,159.76,24926.0
2022-03-09 10:10:00,159.77,159.95,159.44,159.45,17691.0,159.77,159.95,159.44,159.45,17691.0
2022-03-09 10:20:00,159.37,160.26,159.22,159.22,11929.0,159.37,160.26,159.22,159.22,11929.0
2022-03-09 10:30:00,159.28,159.53,158.94,159.31,10709.0,159.28,159.53,158.94,159.31,10709.0
2022-03-09 10:40:00,159.39,159.42,159.14,159.33,7813.0,159.39,159.42,159.14,159.33,7813.0
2022-03-09 10:50:00,159.34,160.42,159.31,160.4,27537.0,159.34,160.42,159.31,160.4,27537.0
2022-03-09 11:00:00,160.4,160.4,159.5,159.74,11344.0,160.4,160.4,159.5,159.74,11344.0
2022-03-09 11:10:00,159.7,159.8,159.35,159.63,9302.0,159.7,159.8,159.35,159.63,9302.0
2022-03-09 11:20:00,159.75,159.99,159.68,159.68,10172.0,159.75,159.99,159.68,159.68,10172.0
2022-03-09 11:30:00,159.69,160.22,159.69,160.19,10555.0,159.69,160.22,159.69,160.19,10555.0
2022-03-09 11:40:00,160.25,160.45,159.56,159.69,8383.0,160.25,160.45,159.56,159.69,8383.0
2022-03-09 11:50:00,159.76,159.95,159.61,159.81,8200.0,159.76,159.95,159.61,159.81,8200.0
2022-03-09 12:00:00,159.77,160.23,159.77,160.05,11499.0,159.77,160.23,159.77,160.05,11499.0
2022-03-09 12:10:00,160.12,160.21,159.96,159.97,8082.0,160.12,160.21,159.96,159.97,8082.0
2022-03-09 12:20:00,159.95,160.03,159.71,159.89,8909.0,159.95,160.03,159.71,159.89,8909.0
2022-03-09 12:30:00,159.93,160.14,159.82,160.14,13261.0,159.93,160.14,159.82,160.14,13261.0
2022-03-09 12:40:00,160.09,160.4,159.96,160.4,5300.0,160.09,160.4,159.96,160.4,5300.0
2022-03-09 12:50:00,160.4,160.55,160.34,160.37,7019.0,160.4,160.55,160.34,160.37,7019.0
2022-03-09 13:00:00,160.36,160.51,160.08,160.36,10918.0,160.36,160.51,160.08,160.36,10918.0
2022-03-09 13:10:00,160.4,160.54,160.25,160.45,9364.0,160.4,160.54,160.25,160.45,9364.0
2022-03-09 13:20:00,160.57,161.2,160.53,161.2,9859.0,160.57,161.2,160.53,161.2,9859.0
2022-03-09 13:30:00,161.13,161.22,160.74,160.75,4600.0,161.13,161.22,160.74,160.75,4600.0
2022-03-09 13:40:00,160.82,160.82,160.1,160.11,10993.0,160.82,160.82,160.1,160.11,10993.0
2022-03-09 13:50:00,160.08,160.29,159.95,160.19,7691.0,160.08,160.29,159.95,160.19,7691.0
2022-03-09 14:00:00,160.17,160.4,159.97,160.05,7471.0,160.17,160.4,159.97,160.05,7471.0
2022-03-09 14:10:00,160.09,160.2,159.47,159.7,12044.0,160.09,160.2,159.47,159.7,12044.0
2022-03-09 14:20:00,159.63,159.77,159.2,159.22,8308.0,159.63,159.77,159.2,159.22,8308.0
2022-03-09 14:30:00,159.31,159.45,158.96,159.05,11507.0,159.31,159.45,158.96,159.05,11507.0
2022-03-09 14:40:00,159.05,159.18,158.85,158.92,8218.0,159.05,159.18,158.85,158.92,8218.0
2022-03-09 14:50:00,158.88,159.08,158.59,158.61,14005.0,158.88,159.08,158.59,158.61,14005.0
2022-03-09 15:00:00,158.6,159.16,158.6,159.16,6961.0,158.6,159.16,158.6,159.16,6961.0
2022-03-09 15:10:00,159.2,159.56,159.13,159.37,15213.0,159.2,159.56,159.13,159.37,15213.0
2022-03-09 15:20:00,159.42,159.55,159.33,159.45,8076.0,159.42,159.55,159.33,159.45,8076.0
2022-03-09 15:30:00,159.51,159.66,159.33,159.35,19546.0,159.51,159.66,159.33,159.35,19546.0
2022-03-09 15:40:00,159.36,159.51,159.23,159.32,17275.0,159.36,159.51,159.23,159.32,17275.0
2022-03-09 15:50:00,159.35,159.55,158.2,158.32,177975.0,159.35,159.55,158.2,158.32,177975.0
2022-03-10 09:30:00,157.0,158.14,156.76,157.28,44121.0,157.0,158.14,156.76,157.28,44121.0
2022-03-10 09:40:00,157.52,158.15,157.01,158.12,42108.0,157.52,158.15,157.01,158.12,42108.0
2022-03-10 09:50:00,157.72,158.42,157.54,158.42,10374.0,157.72,158.42,157.54,158.42,10374.0
2022-03-10 10:00:00,158.33,158.33,156.6,156.81,15099.0,158.33,158.33,156.6,156.81,15099.0
2022-03-10 10:10:00,156.79,157.89,156.57,157.61,12553.0,156.79,157.89,156.57,157.61,12553.0
2022-03-10 10:20:00,157.43,157.43,156.36,156.36,25926.0,157.43,157.43,156.36,156.36,25926.0
2022-03-10 10:30:00,156.59,156.71,155.85,155.94,19945.0,156.59,156.71,155.85,155.94,19945.0
2022-03-10 10:40:00,155.92,156.12,155.6,155.8,25530.0,155.92,156.12,155.6,155.8,25530.0
2022-03-10 10:50:00,155.8,155.88,155.51,155.69,27866.0,155.8,155.88,155.51,155.69,27866.0
2022-03-10 11:00:00,155.69,156.1,155.63,156.03,27424.0,155.69,156.1,155.63,156.03,27424.0
2022-03-10 11:10:00,155.98,156.26,155.86,155.86,24770.0,155.98,156.26,155.86,155.86,24770.0
2022-03-10 11:20:00,155.86,156.17,155.76,155.86,16581.0,155.86,156.17,155.76,155.86,16581.0
2022-03-10 11:30:00,155.83,156.16,155.65,155.97,17951.0,155.83,156.16,155.65,155.97,17951.0
2022-03-10 11:40:00,155.97,156.03,155.68,155.88,24081.0,155.97,156.03,155.68,155.88,24081.0
2022-03-10 11:50:00,155.84,156.0,155.78,155.99,9115.0,155.84,156.0,155.78,155.99,9115.0
2022-03-10 12:00:00,155.92,156.61,155.92,156.33,13106.0,155.92,156.61,155.92,156.33,13106.0
2022-03-10 12:10:00,156.34,156.71,156.18,156.65,5695.0,156.34,156.71,156.18,156.65,5695.0
2022-03-10 12:20:00,156.64,157.91,156.64,157.51,34039.0,156.64,157.91,156.64,157.51,34039.0
2022-03-10 12:30:00,157.47,157.61,157.3,157.59,51929.0,157.47,157.61,157.3,157.59,51929.0
2022-03-10 12:40:00,157.62,157.63,157.3,157.39,10444.0,157.62,157.63,157.3,157.39,10444.0
2022-03-10 12:50:00,157.38,157.38,156.88,157.24,5969.0,157.38,157.38,156.88,157.24,5969.0
2022-03-10 13:00:00,157.34,157.47,156.98,157.22,19130.0,157.34,157.47,156.98,157.22,19130.0
2022-03-10 13:10:00,157.18,157.48,157.07,157.48,26860.0,157.18,157.48,157.07,157.48,26860.0
2022-03-10 13:20:00,157.44,157.74,157.38,157.62,14835.0,157.44,157.74,157.38,157.62,14835.0
2022-03-10 13:30:00,157.61,158.0,157.51,157.57,18459.0,157.61,158.0,157.51,157.57,18459.0
2022-03-10 13:40:00,157.63,157.81,157.3,157.66,18194.0,157.63,157.81,157.3,157.66,18194.0
2022-03-10 13:50:00,157.71,157.92,157.51,157.63,14946.0,157.71,157.92,157.51,157.63,14946.0
2022-03-10 14:00:00,157.61,158.27,157.58,157.74,28438.0,157.61,158.27,157.58,157.74,28438.0
2022-03-10 14:10:00,157.73,157.85,157.31,157.31,18633.0,157.73,157.85,157.31,157.31,18633.0
2022-03-10 14:20:00,157.31,157.63,157.31,157.46,20607.0,157.31,157.63,157.31,157.46,20607.0
2022-03-10 14:30:00,157.47,157.72,157.38,157.51,11895.0,157.47,157.72,157.38,157.51,11895.0
2022-03-10 14:40:00,157.51,157.55,157.18,157.5,20810.0,157.51,157.55,157.18,157.5,20810.0
2022-03-10 14:50:00,157.51,157.64,157.18,157.4,37277.0,157.51,157.64,157.18,157.4,37277.0
2022-03-10 15:00:00,157.39,157.39,156.61,156.71,29145.0,157.39,157.39,156.61,156.71,29145.0
2022-03-10 15:10:00,156.71,157.18,156.64,157.17,20954.0,156.71,157.18,156.64,157.17,20954.0
2022-03-10 15:20:00,157.24,157.55,157.22,157.44,9544.0,157.24,157.55,157.22,157.44,9544.0
2022-03-10 15:30:00,157.46,157.8,157.22,157.78,18041.0,157.46,157.8,157.22,157.78,18041.0
2022-03-10 15:40:00,157.79,158.13,157.75,157.97,15776.0,157.79,158.13,157.75,157.97,15776.0
2022-03-10 15:50:00,158.0,158.52,157.62,158.31,125491.0,158.0,158.52,157.62,158.31,125491.0
2022-03-11 09:30:00,158.74,158.99,158.01,158.22,17045.0,158.74,158.99,158.01,158.22,17045.0
2022-03-11 09:40:00,158.16,158.17,157.41,157.41,8680.0,158.16,158.17,157.41,157.41,8680.0
2022-03-11 09:50:00,157.43,157.43,155.83,156.0,8908.0,157.43,157.43,155.83,156.0,8908.0
2022-03-11 10:00:00,155.95,156.23,155.12,155.13,13351.0,155.95,156.23,155.12,155.13,13351.0
2022-03-11 10:10:00,155.22,155.61,154.87,154.97,16564.0,155.22,155.61,154.87,154.97,16564.0
2022-03-11 10:20:00,154.91,154.91,154.34,154.55,20899.0,154.91,154.91,154.34,154.55,20899.0
2022-03-11 10:30:00,154.56,155.24,154.56,155.02,14146.0,154.56,155.24,154.56,155.02,14146.0
2022-03-11 10:40:00,155.02,155.69,154.95,155.69,6110.0,155.02,155.69,154.95,155.69,6110.0
2022-03-11 10:50:00,155.57,156.07,155.51,155.71,8717.0,155.57,156.07,155.51,155.71,8717.0
2022-03-11 11:00:00,155.66,155.71,155.12,155.13,7552.0,155.66,155.71,155.12,155.13,7552.0
2022-03-11 11:10:00,155.14,155.5,154.84,155.5,5233.0,155.14,155.5,154.84,155.5,5233.0
2022-03-11 11:20:00,155.52,155.66,155.17,155.2,3269.0,155.52,155.66,155.17,155.2,3269.0
2022-03-11 11:30:00,155.23,155.23,154.78,155.06,5180.0,155.23,155.23,154.78,155.06,5180.0
2022-03-11 11:40:00,155.16,155.2,154.93,155.2,4519.0,155.16,155.2,154.93,155.2,4519.0
2022-03-11 11:50:00,155.27,155.28,154.88,155.0,14458.0,155.27,155.28,154.88,155.0,14458.0
2022-03-11 12:00:00,155.02,155.02,154.57,154.64,8579.0,155.02,155.02,154.57,154.64,8579.0
2022-03-11 12:10:00,154.6,155.03,154.6,155.03,4021.0,154.6,155.03,154.6,155.03,4021.0
2022-03-11 12:20:00,155.12,155.12,154.39,154.43,16634.0,155.12,155.12,154.39,154.43,16634.0
2022-03-11 12:30:00,154.4,154.59,154.27,154.51,3397.0,154.4,154.59,154.27,154.51,3397.0
2022-03-11 12:40:00,154.49,154.99,154.48,154.81,3498.0,154.49,154.99,154.48,154.81,3498.0
2022-03-11 12:50:00,154.91,155.14,154.89,155.09,3702.0,154.91,155.14,154.89,155.09,3702.0
2022-03-11 13:00:00,155.02,155.11,154.65,154.65,4839.0,155.02,155.11,154.65,154.65,4839.0
2022-03-11 13:10:00,154.72,154.79,154.56,154.67,3352.0,154.72,154.79,154.56,154.67,3352.0
2022-03-11 13:20:00,154.89,154.89,154.69,154.69,2978.0,154.89,154.89,154.69,154.69,2978.0
2022-03-11 13:30:00,154.69,154.81,154.45,154.45,4450.0,154.69,154.81,154.45,154.45,4450.0
2022-03-11 13:40:00,154.53,154.72,154.4,154.72,3116.0,154.53,154.72,154.4,154.72,3116.0
2022-03-11 13:50:00,154.77,154.77,154.06,154.06,2900.0,154.77,154.77,154.06,154.06,2900.0
2022-03-11 14:00:00,154.02,154.42,154.02,154.27,12147.0,154.02,154.42,154.02,154.27,12147.0
2022-03-11 14:10:00,154.24,155.28,154.12,154.95,15714.0,154.24,155.28,154.12,154.95,15714.0
2022-03-11 14:20:00,154.91,155.14,154.9,155.14,3289.0,154.91,155.14,154.9,155.14,3289.0
2022-03-11 14:30:00,155.19,155.2,154.89,154.98,2984.0,155.19,155.2,154.89,154.98,2984.0
2022-03-11 14:40:00,154.84,154.89,154.59,154.59,4748.0,154.84,154.89,154.59,154.59,4748.0
2022-03-11 14:50:00,154.56,154.65,154.33,154.51,6558.0,154.56,154.65,154.33,154.51,6558.0
2022-03-11 15:00:00,154.5,154.71,154.43,154.59,7863.0,154.5,154.71,154.43,154.59,7863.0
2022-03-11 15:10:00,154.6,154.64,154.35,154.61,9306.0,154.6,154.64,154.35,154.61,9306.0
2022-03-11 15:20:00,154.58,155.04,154.56,154.58,13957.0,154.58,155.04,154.56,154.58,13957.0
2022-03-11 15:30:00,154.46,154.53,154.11,154.34,20481.0,154.46,154.53,154.11,154.34,20481.0
2022-03-11 15:40:00,154.23,154.34,154.03,154.21,63771.0,154.23,154.34,154.03,154.21,63771.0
2022-03-11 15:50:00,154.2,154.33,153.47,153.49,85025.0,154.2,154.33,153.47,153.49,85025.0
2022-03-14 09:30:00,153.14,153.14,147.11,147.41,125866.0,153.14,153.14,147.11,147.41,125866.0
2022-03-14 09:40:00,147.46,148.79,145.17,148.61,167770.0,147.46,148.79,145.17,148.61,167770.0
2022-03-14 09:50:00,148.78,150.11,148.6,149.28,86399.0,148.78,150.11,148.6,149.28,86399.0
2022-03-14 10:00:00,149.2,149.71,148.13,148.71,78238.0,149.2,149.71,148.13,148.71,78238.0
2022-03-14 10:10:00,148.64,148.72,148.03,148.06,39790.0,148.64,148.72,148.03,148.06,39790.0
2022-03-14 10:20:00,148.02,148.7,147.84,148.25,50499.0,148.02,148.7,147.84,148.25,50499.0
2022-03-14 10:30:00,148.15,148.19,146.88,147.97,59403.0,148.15,148.19,146.88,147.97,59403.0
2022-03-14 10:40:00,147.95,148.08,146.43,146.61,85483.0,147.95,148.08,146.43,146.61,85483.0
2022-03-14 10:50:00,146.66,147.09,146.48,146.7,30708.0,146.66,147.09,146.48,146.7,30708.0
2022-03-14 11:00:00,146.7,146.79,145.91,146.25,36285.0,146.7,146.79,145.91,146.25,36285.0
2022-03-14 11:10:00,146.1,146.36,145.63,145.92,75648.0,146.1,146.36,145.63,145.92,75648.0
2022-03-14 11:20:00,145.85,145.87,145.07,145.38,58777.0,145.85,145.87,145.07,145.38,58777.0
2022-03-14 11:30:00,145.37,146.38,145.37,145.56,70473.0,145.37,146.38,145.37,145.56,70473.0
2022-03-14 11:40:00,145.6,145.76,144.75,144.75,85853.0,145.6,145.76,144.75,144.75,85853.0
2022-03-14 11:50:00,144.71,145.17,144.59,144.69,78291.0,144.71,145.17,144.59,144.69,78291.0
2022-03-14 12:00:00,144.65,144.72,143.84,144.09,71309.0,144.65,144.72,143.84,144.09,71309.0
2022-03-14 12:10:00,144.11,145.46,143.78,145.46,51832.0,144.11,145.46,143.78,145.46,51832.0
2022-03-14 12:20:00,145.41,145.47,144.53,144.7,83430.0,145.41,145.47,144.53,144.7,83430.0
2022-03-14 12:30:00,144.7,145.31,144.65,145.0,22344.0,144.7,145.31,144.65,145.0,22344.0
2022-03-14 12:40:00,144.97,145.05,144.38,144.39,31843.0,144.97,145.05,144.38,144.39,31843.0
2022-03-14 12:50:00,144.35,144.78,144.11,144.64,41424.0,144.35,144.78,144.11,144.64,41424.0
2022-03-14 13:00:00,144.64,144.89,144.1,144.35,69819.0,144.64,144.89,144.1,144.35,69819.0
2022-03-14 13:10:00,144.41,144.82,143.94,144.09,24235.0,144.41,144.82,143.94,144.09,24235.0
2022-03-14 13:20:00,144.07,144.08,143.03,143.08,32427.0,144.07,144.08,143.03,143.08,32427.0
2022-03-14 13:30:00,143.11,143.11,142.49,142.85,29574.0,143.11,143.11,142.49,142.85,29574.0
2022-03-14 13:40:00,142.82,143.52,142.64,143.24,50118.0,142.82,143.52,142.64,143.24,50118.0
2022-03-14 13:50:00,143.24,143.96,142.43,142.63,45526.0,143.24,143.96,142.43,142.63,45526.0
2022-03-14 14:00:00,142.56,143.01,142.37,143.0,27085.0,142.56,143.01,142.37,143.0,27085.0
2022-03-14 14:10:00,143.07,143.86,142.97,143.31,36749.0,143.07,143.86,142.97,143.31,36749.0
2022-03-14 14:20:00,143.36,143.62,142.68,142.89,45196.0,143.36,143.62,142.68,142.89,45196.0
2022-03-14 14:30:00,142.91,143.38,142.87,143.14,45050.0,142.91,143.38,142.87,143.14,45050.0
2022-03-14 14:40:00,143.09,143.27,142.35,142.39,33739.0,143.09,143.27,142.35,142.39,33739.0
2022-03-14 14:50:00,142.42,142.83,142.11,142.18,50830.0,142.42,142.83,142.11,142.18,50830.0
2022-03-14 15:00:00,142.15,142.21,141.6,142.16,49181.0,142.15,142.21,141.6,142.16,49181.0
2022-03-14 15:10:00,142.15,142.8,141.93,142.77,61989.0,142.15,142.8,141.93,142.77,61989.0
2022-03-14 15:20:00,142.83,143.01,142.4,142.45,44185.0,142.83,143.01,142.4,142.45,44185.0
2022-03-14 15:30:00,142.43,142.49,141.64,142.31,83485.0,142.43,142.49,141.64,142.31,83485.0
2022-03-14 15:40:00,142.32,143.1,142.32,142.69,122080.0,142.32,143.1,142.32,142.69,122080.0
2022-03-14 15:50:00,142.71,142.71,141.74,141.81,250010.0,142.71,142.71,141.74,141.81,250010.0
2022-03-15 09:30:00,140.89,140.96,134.23,134.57,299957.0,140.89,140.96,134.23,134.57,299957.0
2022-03-15 09:40:00,134.31,136.14,133.54,135.49,187272.0,134.31,136.14,133.54,135.49,187272.0
2022-03-15 09:50:00,135.5,138.24,135.37,137.27,185431.0,135.5,138.24,135.37,137.27,185431.0
2022-03-15 10:00:00,137.21,138.07,136.07,137.8,119939.0,137.21,138.07,136.07,137.8,119939.0
2022-03-15 10:10:00,137.76,138.32,137.5,138.22,50550.0,137.76,138.32,137.5,138.22,50550.0
2022-03-15 10:20:00,138.22,139.04,138.22,138.61,43921.0,138.22,139.04,138.22,138.61,43921.0
2022-03-15 10:30:00,138.88,139.77,138.16,138.93,68325.0,138.88,139.77,138.16,138.93,68325.0
2022-03-15 10:40:00,138.98,139.21,138.48,138.58,22773.0,138.98,139.21,138.48,138.58,22773.0
2022-03-15 10:50:00,138.68,138.7,137.8,138.25,31205.0,138.68,138.7,137.8,138.25,31205.0
2022-03-15 11:00:00,138.34,138.38,137.69,137.81,26567.0,138.34,138.38,137.69,137.81,26567.0
2022-03-15 11:10:00,137.88,138.21,137.45,137.63,30781.0,137.88,138.21,137.45,137.63,30781.0
2022-03-15 11:20:00,137.48,138.01,137.43,137.75,47553.0,137.48,138.01,137.43,137.75,47553.0
2022-03-15 11:30:00,137.87,138.63,137.69,138.61,55499.0,137.87,138.63,137.69,138.61,55499.0
2022-03-15 11:40:00,138.61,139.48,138.39,139.39,19733.0,138.61,139.48,138.39,139.39,19733.0
2022-03-15 11:50:00,139.49,139.79,139.0,139.45,46400.0,139.49,139.79,139.0,139.45,46400.0
2022-03-15 12:00:00,139.36,139.75,139.18,139.55,27791.0,139.36,139.75,139.18,139.55,27791.0
2022-03-15 12:10:00,139.57,140.06,139.5,140.01,15942.0,139.57,140.06,139.5,140.01,15942.0
2022-03-15 12:20:00,140.02,140.39,139.52,140.25,53869.0,140.02,140.39,139.52,140.25,53869.0
2022-03-15 12:30:00,140.3,140.68,140.1,140.35,19303.0,140.3,140.68,140.1,140.35,19303.0
2022-03-15 12:40:00,140.4,140.93,140.18,140.32,65242.0,140.4,140.93,140.18,140.32,65242.0
2022-03-15 12:50:00,140.3,140.47,139.95,140.0,35549.0,140.3,140.47,139.95,140.0,35549.0
2022-03-15 13:00:00,140.04,140.49,139.89,140.25,13304.0,140.04,140.49,139.89,140.25,13304.0
2022-03-15 13:10:00,140.05,140.38,140.05,140.35,19426.0,140.05,140.38,140.05,140.35,19426.0
2022-03-15 13:20:00,140.34,140.86,140.21,140.25,32658.0,140.34,140.86,140.21,140.25,32658.0
2022-03-15 13:30:00,140.3,140.96,140.02,140.46,21203.0,140.3,140.96,140.02,140.46,21203.0
2022-03-15 13:40:00,140.53,141.13,140.38,141.04,43860.0,140.53,141.13,140.38,141.04,43860.0
2022-03-15 13:50:00,140.9,141.14,140.71,140.78,17247.0,140.9,141.14,140.71,140.78,17247.0
2022-03-15 14:00:00,140.8,140.98,140.42,140.53,13188.0,140.8,140.98,140.42,140.53,13188.0
2022-03-15 14:10:00,140.6,140.88,140.28,140.66,12863.0,140.6,140.88,140.28,140.66,12863.0
2022-03-15 14:20:00,140.67,140.86,140.52,140.86,12156.0,140.67,140.86,140.52,140.86,12156.0
2022-03-15 14:30:00,140.83,141.29,140.7,141.14,20587.0,140.83,141.29,140.7,141.14,20587.0
2022-03-15 14:40:00,141.1,141.82,141.07,141.67,11639.0,141.1,141.82,141.07,141.67,11639.0
2022-03-15 14:50:00,141.72,142.02,141.65,142.01,15553.0,141.72,142.02,141.65,142.01,15553.0
2022-03-15 15:00:00,142.04,142.43,141.89,142.39,21998.0,142.04,142.43,141.89,142.39,21998.0
2022-03-15 15:10:00,142.41,143.03,142.39,142.97,22462.0,142.41,143.03,142.39,142.97,22462.0
2022-03-15 15:20:00,142.99,143.52,142.91,143.46,31142.0,142.99,143.52,142.91,143.46,31142.0
2022-03-15 15:30:00,143.46,143.66,143.38,143.55,46958.0,143.46,143.66,143.38,143.55,46958.0
2022-03-15 15:40:00,143.62,143.63,142.95,143.63,68571.0,143.62,143.63,142.95,143.63,68571.0
2022-03-15 15:50:00,143.57,143.81,142.82,142.88,141912.0,143.57,143.81,142.82,142.88,141912.0
2022-03-16 09:30:00,143.53,144.82,141.95,142.81,64418.0,143.53,144.82,141.95,142.81,64418.0
2022-03-16 09:40:00,142.87,143.79,142.52,143.64,23647.0,142.87,143.79,142.52,143.64,23647.0
2022-03-16 09:50:00,143.53,144.4,143.46,144.17,15404.0,143.53,144.4,143.46,144.17,15404.0
2022-03-16 10:00:00,144.44,145.0,143.23,143.23,24957.0,144.44,145.0,143.23,143.23,24957.0
2022-03-16 10:10:00,143.35,144.11,143.24,143.9,37633.0,143.35,144.11,143.24,143.9,37633.0
2022-03-16 10:20:00,143.86,144.36,143.61,144.02,27432.0,143.86,144.36,143.61,144.02,27432.0
2022-03-16 10:30:00,143.88,143.95,143.21,143.36,17817.0,143.88,143.95,143.21,143.36,17817.0
2022-03-16 10:40:00,143.35,143.38,142.15,142.22,28181.0,143.35,143.38,142.15,142.22,28181.0
2022-03-16 10:50:00,142.26,144.02,142.26,143.69,21108.0,142.26,144.02,142.26,143.69,21108.0
2022-03-16 11:00:00,143.75,144.78,143.74,144.68,14233.0,143.75,144.78,143.74,144.68,14233.0
2022-03-16 11:10:00,144.84,144.98,144.56,144.79,17494.0,144.84,144.98,144.56,144.79,17494.0
2022-03-16 11:20:00,144.87,144.9,144.53,144.64,21798.0,144.87,144.9,144.53,144.64,21798.0
2022-03-16 11:30:00,144.64,144.89,144.47,144.77,12739.0,144.64,144.89,144.47,144.77,12739.0
2022-03-16 11:40:00,144.78,145.37,144.57,145.03,8819.0,144.78,145.37,144.57,145.03,8819.0
2022-03-16 11:50:00,145.0,145.38,144.84,144.95,4635.0,145.0,145.38,144.84,144.95,4635.0
2022-03-16 12:00:00,145.25,145.6,145.14,145.23,10356.0,145.25,145.6,145.14,145.23,10356.0
2022-03-16 12:10:00,145.4,146.13,145.4,146.08,9045.0,145.4,146.13,145.4,146.08,9045.0
2022-03-16 12:20:00,146.17,147.07,146.15,146.81,37442.0,146.17,147.07,146.15,146.81,37442.0
2022-03-16 12:30:00,146.8,147.39,146.75,147.37,34122.0,146.8,147.39,146.75,147.37,34122.0
2022-03-16 12:40:00,147.24,147.24,146.61,146.77,31845.0,147.24,147.24,146.61,146.77,31845.0
2022-03-16 12:50:00,146.8,148.07,146.78,148.0,234250.0,146.8,148.07,146.78,148.0,234250.0
2022-03-16 13:00:00,148.02,148.12,147.42,147.55,77696.0,148.02,148.12,147.42,147.55,77696.0
2022-03-16 13:10:00,147.7,147.71,147.41,147.5,30201.0,147.7,147.71,147.41,147.5,30201.0
2022-03-16 13:20:00,147.41,147.49,146.98,147.3,25905.0,147.41,147.49,146.98,147.3,25905.0
2022-03-16 13:30:00,147.42,148.15,147.41,148.01,17178.0,147.42,148.15,147.41,148.01,17178.0
2022-03-16 13:40:00,147.9,148.35,147.65,148.35,7981.0,147.9,148.35,147.65,148.35,7981.0
2022-03-16 13:50:00,148.32,148.32,147.6,147.83,32690.0,148.32,148.32,147.6,147.83,32690.0
2022-03-16 14:00:00,147.61,147.71,146.22,146.24,63073.0,147.61,147.71,146.22,146.24,63073.0
2022-03-16 14:10:00,146.3,146.3,145.41,145.92,52508.0,146.3,146.3,145.41,145.92,52508.0
2022-03-16 14:20:00,145.94,146.01,145.38,145.73,22749.0,145.94,146.01,145.38,145.73,22749.0
2022-03-16 14:30:00,145.64,146.08,145.07,146.08,29666.0,145.64,146.08,145.07,146.08,29666.0
2022-03-16 14:40:00,146.04,147.37,146.01,147.02,22769.0,146.04,147.37,146.01,147.02,22769.0
2022-03-16 14:50:00,146.98,147.54,146.9,147.22,14820.0,146.98,147.54,146.9,147.22,14820.0
2022-03-16 15:00:00,147.17,147.7,146.84,147.09,16906.0,147.17,147.7,146.84,147.09,16906.0
2022-03-16 15:10:00,147.02,147.84,147.01,147.84,9168.0,147.02,147.84,147.01,147.84,9168.0
2022-03-16 15:20:00,147.92,148.23,147.71,148.22,18282.0,147.92,148.23,147.71,148.22,18282.0
2022-03-16 15:30:00,148.22,148.23,147.75,148.22,22168.0,148.22,148.23,147.75,148.22,22168.0
2022-03-16 15:40:00,148.2,148.3,147.8,148.21,37317.0,148.2,148.3,147.8,148.21,37317.0
2022-03-16 15:50:00,148.27,148.81,148.04,148.8,82114.0,148.27,148.81,148.04,148.8,82114.0
2022-03-17 09:30:00,146.59,148.39,146.44,146.96,63674.0,146.59,148.39,146.44,146.96,63674.0
2022-03-17 09:40:00,146.94,146.95,145.94,146.06,60188.0,146.94,146.95,145.94,146.06,60188.0
2022-03-17 09:50:00,146.0,146.35,145.08,146.11,52901.0,146.0,146.35,145.08,146.11,52901.0
2022-03-17 10:00:00,146.24,147.02,145.98,147.02,23982.0,146.24,147.02,145.98,147.02,23982.0
2022-03-17 10:10:00,147.28,147.66,145.69,145.69,19276.0,147.28,147.66,145.69,145.69,19276.0
2022-03-17 10:20:00,145.89,146.41,145.87,146.36,21695.0,145.89,146.41,145.87,146.36,21695.0
2022-03-17 10:30:00,146.26,147.68,146.13,147.48,20394.0,146.26,147.68,146.13,147.48,20394.0
2022-03-17 10:40:00,147.46,147.48,146.86,147.25,14745.0,147.46,147.48,146.86,147.25,14745.0
2022-03-17 10:50:00,147.14,147.14,146.65,146.87,18797.0,147.14,147.14,146.65,146.87,18797.0
2022-03-17 11:00:00,146.78,147.64,146.78,147.63,46580.0,146.78,147.64,146.78,147.63,46580.0
2022-03-17 11:10:00,147.71,148.03,147.64,147.93,15953.0,147.71,148.03,147.64,147.93,15953.0
2022-03-17 11:20:00,147.92,148.28,147.62,148.27,11802.0,147.92,148.28,147.62,148.27,11802.0
2022-03-17 11:30:00,148.39,149.26,148.34,149.18,19185.0,148.39,149.26,148.34,149.18,19185.0
2022-03-17 11:40:00,149.09,149.29,148.53,148.6,12519.0,149.09,149.29,148.53,148.6,12519.0
2022-03-17 11:50:00,148.55,148.89,148.44,148.88,6040.0,148.55,148.89,148.44,148.88,6040.0
2022-03-17 12:00:00,148.92,149.61,148.91,149.44,11503.0,148.92,149.61,148.91,149.44,11503.0
2022-03-17 12:10:00,149.38,149.55,149.22,149.53,10662.0,149.38,149.55,149.22,149.53,10662.0
2022-03-17 12:20:00,149.66,150.06,149.35,149.74,14803.0,149.66,150.06,149.35,149.74,14803.0
2022-03-17 12:30:00,149.78,150.0,149.49,149.71,21490.0,149.78,150.0,149.49,149.71,21490.0
2022-03-17 12:40:00,149.66,149.66,148.9,149.0,25301.0,149.66,149.66,148.9,149.0,25301.0
2022-03-17 12:50:00,149.02,149.3,148.92,149.01,14744.0,149.02,149.3,148.92,149.01,14744.0
2022-03-17 13:00:00,149.01,149.23,148.8,148.93,14704.0,149.01,149.23,148.8,148.93,14704.0
2022-03-17 13:10:00,148.82,148.91,148.24,148.37,13756.0,148.82,148.91,148.24,148.37,13756.0
2022-03-17 13:20:00,148.42,148.63,148.3,148.44,10378.0,148.42,148.63,148.3,148.44,10378.0
2022-03-17 13:30:00,148.38,148.43,147.92,148.31,15911.0,148.38,148.43,147.92,148.31,15911.0
2022-03-17 13:40:00,148.34,149.25,148.31,149.2,8721.0,148.34,149.25,148.31,149.2,8721.0
2022-03-17 13:50:00,149.13,149.18,148.93,148.93,8223.0,149.13,149.18,148.93,148.93,8223.0
2022-03-17 14:00:00,148.87,148.9,148.31,148.69,17443.0,148.87,148.9,148.31,148.69,17443.0
2022-03-17 14:10:00,148.64,148.84,148.35,148.84,15794.0,148.64,148.84,148.35,148.84,15794.0
2022-03-17 14:20:00,148.85,149.0,148.63,148.66,8409.0,148.85,149.0,148.63,148.66,8409.0
2022-03-17 14:30:00,148.71,148.87,148.6,148.79,6678.0,148.71,148.87,148.6,148.79,6678.0
2022-03-17 14:40:00,148.71,149.06,148.43,148.82,27962.0,148.71,149.06,148.43,148.82,27962.0
2022-03-17 14:50:00,148.83,148.98,148.32,148.6,20403.0,148.83,148.98,148.32,148.6,20403.0
2022-03-17 15:00:00,148.64,148.91,148.58,148.91,5038.0,148.64,148.91,148.58,148.91,5038.0
2022-03-17 15:10:00,148.88,148.89,148.4,148.57,11889.0,148.88,148.89,148.4,148.57,11889.0
2022-03-17 15:20:00,148.63,148.75,148.45,148.57,9909.0,148.63,148.75,148.45,148.57,9909.0
2022-03-17 15:30:00,148.62,148.66,148.38,148.5,14736.0,148.62,148.66,148.38,148.5,14736.0
2022-03-17 15:40:00,148.58,149.23,148.55,149.22,31400.0,148.58,149.23,148.55,149.22,31400.0
2022-03-17 15:50:00,149.2,149.65,148.98,149.5,112053.0,149.2,149.65,148.98,149.5,112053.0
2022-03-18 09:30:00,149.41,149.54,148.81,149.16,96307.0,149.41,149.54,148.81,149.16,96307.0
2022-03-18 09:40:00,148.96,148.96,147.92,148.28,11293.0,148.96,148.96,147.92,148.28,11293.0
2022-03-18 09:50:00,148.41,149.73,148.24,149.72,10558.0,148.41,149.73,148.24,149.72,10558.0
2022-03-18 10:00:00,149.73,150.76,148.94,150.76,39892.0,149.73,150.76,148.94,150.76,39892.0
2022-03-18 10:10:00,150.67,151.57,150.61,151.46,11474.0,150.67,151.57,150.61,151.46,11474.0
2022-03-18 10:20:00,151.54,152.78,151.54,152.69,44546.0,151.54,152.78,151.54,152.69,44546.0
2022-03-18 10:30:00,152.71,152.74,152.23,152.37,46589.0,152.71,152.74,152.23,152.37,46589.0
2022-03-18 10:40:00,152.3,152.7,152.16,152.39,12513.0,152.3,152.7,152.16,152.39,12513.0
2022-03-18 10:50:00,152.32,152.37,151.82,152.25,7795.0,152.32,152.37,151.82,152.25,7795.0
2022-03-18 11:00:00,152.27,152.81,152.23,152.77,15411.0,152.27,152.81,152.23,152.77,15411.0
2022-03-18 11:10:00,152.8,153.05,152.73,152.97,8888.0,152.8,153.05,152.73,152.97,8888.0
2022-03-18 11:20:00,152.99,153.12,152.67,152.87,21258.0,152.99,153.12,152.67,152.87,21258.0
2022-03-18 11:30:00,152.94,153.2,152.71,152.89,6561.0,152.94,153.2,152.71,152.89,6561.0
2022-03-18 11:40:00,152.78,152.9,152.64,152.64,3923.0,152.78,152.9,152.64,152.64,3923.0
2022-03-18 11:50:00,152.69,152.87,152.48,152.71,8269.0,152.69,152.87,152.48,152.71,8269.0
2022-03-18 12:00:00,152.67,152.88,152.5,152.62,14816.0,152.67,152.88,152.5,152.62,14816.0
2022-03-18 12:10:00,152.63,152.71,152.51,152.51,6825.0,152.63,152.71,152.51,152.51,6825.0
2022-03-18 12:20:00,152.47,152.65,152.32,152.56,9852.0,152.47,152.65,152.32,152.56,9852.0
2022-03-18 12:30:00,152.52,152.68,152.41,152.6,11513.0,152.52,152.68,152.41,152.6,11513.0
2022-03-18 12:40:00,152.63,152.71,152.36,152.42,8266.0,152.63,152.71,152.36,152.42,8266.0
2022-03-18 12:50:00,152.41,152.59,152.39,152.39,3383.0,152.41,152.59,152.39,152.39,3383.0
2022-03-18 13:00:00,152.39,152.48,152.1,152.18,10124.0,152.39,152.48,152.1,152.18,10124.0
2022-03-18 13:10:00,152.23,152.24,152.05,152.11,6524.0,152.23,152.24,152.05,152.11,6524.0
2022-03-18 13:20:00,152.2,152.36,152.16,152.36,6412.0,152.2,152.36,152.16,152.36,6412.0
2022-03-18 13:30:00,152.3,152.3,152.0,152.25,19563.0,152.3,152.3,152.0,152.25,19563.0
2022-03-18 13:40:00,152.19,152.19,151.77,151.91,9156.0,152.19,152.19,151.77,151.91,9156.0
2022-03-18 13:50:00,151.93,152.03,151.52,151.64,10735.0,151.93,152.03,151.52,151.64,10735.0
2022-03-18 14:00:00,151.73,151.73,151.01,151.07,16701.0,151.73,151.73,151.01,151.07,16701.0
2022-03-18 14:10:00,151.09,151.14,150.74,150.97,18998.0,151.09,151.14,150.74,150.97,18998.0
2022-03-18 14:20:00,150.96,151.0,150.6,150.84,8881.0,150.96,151.0,150.6,150.84,8881.0
2022-03-18 14:30:00,150.8,151.44,150.69,151.35,10940.0,150.8,151.44,150.69,151.35,10940.0
2022-03-18 14:40:00,151.36,151.39,150.71,150.9,24212.0,151.36,151.39,150.71,150.9,24212.0
2022-03-18 14:50:00,150.91,151.49,150.9,151.38,9002.0,150.91,151.49,150.9,151.38,9002.0
2022-03-18 15:00:00,151.31,151.52,151.06,151.09,32294.0,151.31,151.52,151.06,151.09,32294.0
2022-03-18 15:10:00,151.05,151.2,150.83,150.84,11919.0,151.05,151.2,150.83,150.84,11919.0
2022-03-18 15:20:00,150.86,151.22,150.78,151.15,12942.0,150.86,151.22,150.78,151.15,12942.0
2022-03-18 15:30:00,151.15,151.4,150.73,150.83,19767.0,151.15,151.4,150.73,150.83,19767.0
2022-03-18 15:40:00,150.81,151.29,150.72,151.0,44647.0,150.81,151.29,150.72,151.0,44647.0
2022-03-18 15:50:00,151.02,151.48,150.92,151.37,160735.0,151.02,151.48,150.92,151.37,160735.0
2022-03-21 09:30:00,150.22,152.45,150.22,152.45,23306.0,150.22,152.45,150.22,152.45,23306.0
2022-03-21 09:40:00,152.34,152.56,151.16,151.45,21225.0,152.34,152.56,151.16,151.45,21225.0
2022-03-21 09:50:00,151.47,151.62,150.67,150.93,16680.0,151.47,151.62,150.67,150.93,16680.0
2022-03-21 10:00:00,150.8,151.06,150.15,150.44,22482.0,150.8,151.06,150.15,150.44,22482.0
2022-03-21 10:10:00,150.56,150.76,149.85,150.07,19596.0,150.56,150.76,149.85,150.07,19596.0
2022-03-21 10:20:00,150.03,150.19,149.73,149.84,12866.0,150.03,150.19,149.73,149.84,12866.0
2022-03-21 10:30:00,149.7,150.12,149.46,149.91,60762.0,149.7,150.12,149.46,149.91,60762.0
2022-03-21 10:40:00,150.03,150.13,149.6,149.8,11299.0,150.03,150.13,149.6,149.8,11299.0
2022-03-21 10:50:00,149.81,150.59,149.73,150.59,8983.0,149.81,150.59,149.73,150.59,8983.0
2022-03-21 11:00:00,150.52,150.82,150.33,150.42,10098.0,150.52,150.82,150.33,150.42,10098.0
2022-03-21 11:10:00,150.58,151.26,150.4,151.23,5098.0,150.58,151.26,150.4,151.23,5098.0
2022-03-21 11:20:00,151.22,151.27,150.91,151.07,7930.0,151.22,151.27,150.91,151.07,7930.0
2022-03-21 11:30:00,151.0,151.76,150.66,151.67,19788.0,151.0,151.76,150.66,151.67,19788.0
2022-03-21 11:40:00,151.61,151.61,151.09,151.4,5199.0,151.61,151.61,151.09,151.4,5199.0
2022-03-21 11:50:00,151.5,152.09,151.5,152.01,6077.0,151.5,152.09,151.5,152.01,6077.0
2022-03-21 12:00:00,152.09,152.31,151.96,152.19,11418.0,152.09,152.31,151.96,152.19,11418.0
2022-03-21 12:10:00,152.15,152.69,152.1,152.58,37611.0,152.15,152.69,152.1,152.58,37611.0
2022-03-21 12:20:00,152.65,152.82,152.48,152.52,8068.0,152.65,152.82,152.48,152.52,8068.0
2022-03-21 12:30:00,152.55,152.55,151.38,151.85,11216.0,152.55,152.55,151.38,151.85,11216.0
2022-03-21 12:40:00,151.94,152.11,151.79,151.97,10039.0,151.94,152.11,151.79,151.97,10039.0
2022-03-21 12:50:00,151.91,151.91,150.64,150.71,7473.0,151.91,151.91,150.64,150.71,7473.0
2022-03-21 13:00:00,150.65,150.93,150.22,150.34,11317.0,150.65,150.93,150.22,150.34,11317.0
2022-03-21 13:10:00,150.28,150.34,149.9,149.93,11234.0,150.28,150.34,149.9,149.93,11234.0
2022-03-21 13:20:00,149.95,150.29,149.76,150.17,19528.0,149.95,150.29,149.76,150.17,19528.0
2022-03-21 13:30:00,150.11,150.32,149.91,150.09,20437.0,150.11,150.32,149.91,150.09,20437.0
2022-03-21 13:40:00,150.02,150.06,149.58,149.78,10063.0,150.02,150.06,149.58,149.78,10063.0
2022-03-21 13:50:00,149.79,150.05,149.79,150.0,6744.0,149.79,150.05,149.79,150.0,6744.0
2022-03-21 14:00:00,150.25,150.35,149.9,150.29,5400.0,150.25,150.35,149.9,150.29,5400.0
2022-03-21 14:10:00,150.28,150.31,150.1,150.25,6962.0,150.28,150.31,150.1,150.25,6962.0
2022-03-21 14:20:00,150.37,151.2,150.36,151.09,13225.0,150.37,151.2,150.36,151.09,13225.0
2022-03-21 14:30:00,151.06,151.15,150.6,150.79,7748.0,151.06,151.15,150.6,150.79,7748.0
2022-03-21 14:40:00,150.77,150.94,150.47,150.59,3896.0,150.77,150.94,150.47,150.59,3896.0
2022-03-21 14:50:00,150.59,150.65,150.01,150.06,8725.0,150.59,150.65,150.01,150.06,8725.0
2022-03-21 15:00:00,149.99,150.25,149.92,150.12,7453.0,149.99,150.25,149.92,150.12,7453.0
2022-03-21 15:10:00,150.04,150.41,149.99,150.22,5483.0,150.04,150.41,149.99,150.22,5483.0
2022-03-21 15:20:00,150.12,150.56,150.12,150.29,11087.0,150.12,150.56,150.12,150.29,11087.0
2022-03-21 15:30:00,150.33,150.81,150.23,150.63,14681.0,150.33,150.81,150.23,150.63,14681.0
2022-03-21 15:40:00,150.58,150.84,150.44,150.49,21824.0,150.58,150.84,150.44,150.49,21824.0
2022-03-21 15:50:00,150.55,151.24,150.39,151.22,80526.0,150.55,151.24,150.39,151.22,80526.0
2022-03-22 09:30:00,151.44,151.98,150.62,151.75,17471.0,151.44,151.98,150.62,151.75,17471.0
2022-03-22 09:40:00,151.97,151.98,151.0,151.32,10812.0,151.97,151.98,151.0,151.32,10812.0
2022-03-22 09:50:00,151.32,152.03,151.07,152.01,9444.0,151.32,152.03,151.07,152.01,9444.0
2022-03-22 10:00:00,151.97,152.55,151.62,151.91,12027.0,151.97,152.55,151.62,151.91,12027.0
2022-03-22 10:10:00,152.24,152.6,152.14,152.43,11201.0,152.24,152.6,152.14,152.43,11201.0
2022-03-22 10:20:00,152.53,152.84,152.22,152.22,9740.0,152.53,152.84,152.22,152.22,9740.0
2022-03-22 10:30:00,152.27,152.69,152.19,152.45,12985.0,152.27,152.69,152.19,152.45,12985.0
2022-03-22 10:40:00,152.53,153.3,152.41,153.13,36149.0,152.53,153.3,152.41,153.13,36149.0
2022-03-22 10:50:00,153.05,153.32,152.78,152.89,21801.0,153.05,153.32,152.78,152.89,21801.0
2022-03-22 11:00:00,153.0,153.43,152.89,153.38,32810.0,153.0,153.43,152.89,153.38,32810.0
2022-03-22 11:10:00,153.36,153.49,153.15,153.46,38058.0,153.36,153.49,153.15,153.46,38058.0
2022-03-22 11:20:00,153.53,153.76,153.36,153.69,19798.0,153.53,153.76,153.36,153.69,19798.0
2022-03-22 11:30:00,153.66,153.68,153.22,153.36,11872.0,153.66,153.68,153.22,153.36,11872.0
2022-03-22 11:40:00,153.31,153.54,153.16,153.47,8622.0,153.31,153.54,153.16,153.47,8622.0
2022-03-22 11:50:00,153.51,153.66,153.25,153.37,4040.0,153.51,153.66,153.25,153.37,4040.0
2022-03-22 12:00:00,153.44,153.46,153.11,153.46,5333.0,153.44,153.46,153.11,153.46,5333.0
2022-03-22 12:10:00,153.56,153.56,153.11,153.25,6923.0,153.56,153.56,153.11,153.25,6923.0
2022-03-22 12:20:00,153.24,153.41,153.02,153.19,12084.0,153.24,153.41,153.02,153.19,12084.0
2022-03-22 12:30:00,153.22,153.87,153.21,153.86,10105.0,153.22,153.87,153.21,153.86,10105.0
2022-03-22 12:40:00,153.89,154.16,153.88,154.13,11185.0,153.89,154.16,153.88,154.13,11185.0
2022-03-22 12:50:00,154.23,154.23,153.92,154.01,7171.0,154.23,154.23,153.92,154.01,7171.0
2022-03-22 13:00:00,154.08,154.37,154.03,154.37,6439.0,154.08,154.37,154.03,154.37,6439.0
2022-03-22 13:10:00,154.32,154.37,154.04,154.23,12652.0,154.32,154.37,154.04,154.23,12652.0
2022-03-22 13:20:00,154.29,154.33,153.99,154.21,9393.0,154.29,154.33,153.99,154.21,9393.0
2022-03-22 13:30:00,154.22,154.48,153.92,154.05,13573.0,154.22,154.48,153.92,154.05,13573.0
2022-03-22 13:40:00,154.1,154.1,153.8,154.06,6303.0,154.1,154.1,153.8,154.06,6303.0
2022-03-22 13:50:00,154.01,154.01,153.53,153.73,7630.0,154.01,154.01,153.53,153.73,7630.0
2022-03-22 14:00:00,153.81,153.92,153.58,153.58,15876.0,153.81,153.92,153.58,153.58,15876.0
2022-03-22 14:10:00,153.55,153.61,153.29,153.29,20212.0,153.55,153.61,153.29,153.29,20212.0
2022-03-22 14:20:00,153.27,153.45,152.8,153.01,18699.0,153.27,153.45,152.8,153.01,18699.0
2022-03-22 14:30:00,152.99,153.03,152.61,152.67,11265.0,152.99,153.03,152.61,152.67,11265.0
2022-03-22 14:40:00,152.59,152.8,152.42,152.66,10905.0,152.59,152.8,152.42,152.66,10905.0
2022-03-22 14:50:00,152.56,152.86,152.43,152.75,6623.0,152.56,152.86,152.43,152.75,6623.0
2022-03-22 15:00:00,152.86,152.97,152.64,152.84,9655.0,152.86,152.97,152.64,152.84,9655.0
2022-03-22 15:10:00,152.8,153.77,152.8,153.47,13155.0,152.8,153.77,152.8,153.47,13155.0
2022-03-22 15:20:00,153.44,153.45,152.7,152.79,16623.0,153.44,153.45,152.7,152.79,16623.0
2022-03-22 15:30:00,152.77,153.09,152.72,152.84,23386.0,152.77,153.09,152.72,152.84,23386.0
2022-03-22 15:40:00,152.86,153.19,152.8,153.0,37192.0,152.86,153.19,152.8,153.0,37192.0
2022-03-22 15:50:00,153.05,153.4,152.23,152.28,130798.0,153.05,153.4,152.23,152.28,130798.0
2022-03-23 09:30:00,150.82,151.23,150.17,150.4,27101.0,150.82,151.23,150.17,150.4,27101.0
2022-03-23 09:40:00,150.46,151.2,150.22,150.42,13687.0,150.46,151.2,150.22,150.42,13687.0
2022-03-23 09:50:00,150.19,150.68,149.75,149.9,18134.0,150.19,150.68,149.75,149.9,18134.0
2022-03-23 10:00:00,149.96,150.04,149.08,149.69,29054.0,149.96,150.04,149.08,149.69,29054.0
2022-03-23 10:10:00,149.89,151.13,149.51,151.03,16846.0,149.89,151.13,149.51,151.03,16846.0
2022-03-23 10:20:00,151.06,151.1,150.56,150.63,10654.0,151.06,151.1,150.56,150.63,10654.0
2022-03-23 10:30:00,150.75,151.33,150.61,151.14,10276.0,150.75,151.33,150.61,151.14,10276.0
2022-03-23 10:40:00,151.15,151.57,151.02,151.57,4348.0,151.15,151.57,151.02,151.57,4348.0
2022-03-23 10:50:00,151.52,151.71,151.16,151.5,27209.0,151.52,151.71,151.16,151.5,27209.0
2022-03-23 11:00:00,151.6,152.07,151.04,151.95,15302.0,151.6,152.07,151.04,151.95,15302.0
2022-03-23 11:10:00,151.96,152.35,151.96,152.34,4085.0,151.96,152.35,151.96,152.34,4085.0
2022-03-23 11:20:00,152.34,152.53,152.2,152.26,6787.0,152.34,152.53,152.2,152.26,6787.0
2022-03-23 11:30:00,152.24,152.24,151.54,151.91,10032.0,152.24,152.24,151.54,151.91,10032.0
2022-03-23 11:40:00,151.89,152.23,151.77,152.21,4796.0,151.89,152.23,151.77,152.21,4796.0
2022-03-23 11:50:00,152.15,152.47,152.09,152.22,12075.0,152.15,152.47,152.09,152.22,12075.0
2022-03-23 12:00:00,152.18,152.18,151.73,151.82,16672.0,152.18,152.18,151.73,151.82,16672.0
2022-03-23 12:10:00,151.83,151.95,151.35,151.94,8864.0,151.83,151.95,151.35,151.94,8864.0
2022-03-23 12:20:00,151.94,152.12,151.87,151.92,8425.0,151.94,152.12,151.87,151.92,8425.0
2022-03-23 12:30:00,151.89,151.89,150.79,151.07,22137.0,151.89,151.89,150.79,151.07,22137.0
2022-03-23 12:40:00,151.02,151.2,150.87,151.1,16326.0,151.02,151.2,150.87,151.1,16326.0
2022-03-23 12:50:00,151.07,151.89,150.72,151.84,17845.0,151.07,151.89,150.72,151.84,17845.0
2022-03-23 13:00:00,151.86,151.97,151.02,151.23,17618.0,151.86,151.97,151.02,151.23,17618.0
2022-03-23 13:10:00,151.25,151.26,150.72,150.73,13874.0,151.25,151.26,150.72,150.73,13874.0
2022-03-23 13:20:00,150.76,150.76,150.26,150.26,17170.0,150.76,150.76,150.26,150.26,17170.0
2022-03-23 13:30:00,150.26,151.0,150.26,150.93,17977.0,150.26,151.0,150.26,150.93,17977.0
2022-03-23 13:40:00,150.86,151.02,150.51,150.51,12588.0,150.86,151.02,150.51,150.51,12588.0
2022-03-23 13:50:00,150.44,150.77,150.25,150.25,22658.0,150.44,150.77,150.25,150.25,22658.0
2022-03-23 14:00:00,150.33,150.7,150.16,150.16,13515.0,150.33,150.7,150.16,150.16,13515.0
2022-03-23 14:10:00,150.18,150.31,149.61,150.23,20741.0,150.18,150.31,149.61,150.23,20741.0
2022-03-23 14:20:00,150.24,150.45,149.92,150.25,20875.0,150.24,150.45,149.92,150.25,20875.0
2022-03-23 14:30:00,150.35,150.42,149.91,150.03,19011.0,150.35,150.42,149.91,150.03,19011.0
2022-03-23 14:40:00,150.05,150.26,149.92,150.26,12983.0,150.05,150.26,149.92,150.26,12983.0
2022-03-23 14:50:00,150.34,150.5,149.77,149.77,23982.0,150.34,150.5,149.77,149.77,23982.0
2022-03-23 15:00:00,149.94,150.04,149.5,149.64,14131.0,149.94,150.04,149.5,149.64,14131.0
2022-03-23 15:10:00,149.53,149.73,149.26,149.31,15449.0,149.53,149.73,149.26,149.31,15449.0
2022-03-23 15:20:00,149.38,149.56,149.29,149.38,11643.0,149.38,149.56,149.29,149.38,11643.0
2022-03-23 15:30:00,149.37,149.93,149.32,149.71,23240.0,149.37,149.93,149.32,149.71,23240.0
2022-03-23 15:40:00,149.73,150.58,149.56,150.35,39210.0,149.73,150.58,149.56,150.35,39210.0
2022-03-23 15:50:00,150.3,150.31,149.33,149.39,75742.0,150.3,150.31,149.33,149.39,75742.0
2022-03-24 09:30:00,150.44,150.44,149.11,149.87,16112.0,150.44,150.44,149.11,149.87,16112.0
2022-03-24 09:40:00,149.8,150.05,148.92,149.39,7218.0,149.8,150.05,148.92,149.39,7218.0
2022-03-24 09:50:00,149.28,149.95,148.93,149.47,13041.0,149.28,149.95,148.93,149.47,13041.0
2022-03-24 10:00:00,149.61,149.85,149.38,149.44,3721.0,149.61,149.85,149.38,149.44,3721.0
2022-03-24 10:10:00,149.38,150.06,148.99,149.23,22171.0,149.38,150.06,148.99,149.23,22171.0
2022-03-24 10:20:00,149.13,149.37,148.97,149.0,5850.0,149.13,149.37,148.97,149.0,5850.0
2022-03-24 10:30:00,148.9,149.31,148.81,149.31,3900.0,148.9,149.31,148.81,149.31,3900.0
2022-03-24 10:40:00,149.21,149.9,149.2,149.87,13596.0,149.21,149.9,149.2,149.87,13596.0
2022-03-24 10:50:00,149.88,150.36,149.79,150.31,26534.0,149.88,150.36,149.79,150.31,26534.0
2022-03-24 11:00:00,150.32,150.57,149.48,149.48,14813.0,150.32,150.57,149.48,149.48,14813.0
2022-03-24 11:10:00,149.32,149.61,149.19,149.23,8873.0,149.32,149.61,149.19,149.23,8873.0
2022-03-24 11:20:00,149.33,149.54,149.33,149.39,4400.0,149.33,149.54,149.33,149.39,4400.0
2022-03-24 11:30:00,149.45,149.67,149.4,149.67,2773.0,149.45,149.67,149.4,149.67,2773.0
2022-03-24 11:40:00,149.75,150.15,149.69,149.97,5646.0,149.75,150.15,149.69,149.97,5646.0
2022-03-24 11:50:00,149.82,149.98,149.74,149.97,5655.0,149.82,149.98,149.74,149.97,5655.0
2022-03-24 12:00:00,149.92,149.92,149.54,149.62,3141.0,149.92,149.92,149.54,149.62,3141.0
2022-03-24 12:10:00,149.61,149.72,149.34,149.69,4997.0,149.61,149.72,149.34,149.69,4997.0
2022-03-24 12:20:00,149.64,149.88,149.57,149.67,7005.0,149.64,149.88,149.57,149.67,7005.0
2022-03-24 12:30:00,149.71,149.71,149.25,149.5,6989.0,149.71,149.71,149.25,149.5,6989.0
2022-03-24 12:40:00,149.37,149.49,149.14,149.14,3531.0,149.37,149.49,149.14,149.14,3531.0
2022-03-24 12:50:00,149.22,149.28,148.97,149.12,5085.0,149.22,149.28,148.97,149.12,5085.0
2022-03-24 13:00:00,149.17,149.27,148.7,148.89,10054.0,149.17,149.27,148.7,148.89,10054.0
2022-03-24 13:10:00,148.85,149.06,148.83,149.06,6300.0,148.85,149.06,148.83,149.06,6300.0
2022-03-24 13:20:00,149.03,149.12,148.85,148.86,6097.0,149.03,149.12,148.85,148.86,6097.0
2022-03-24 13:30:00,148.81,149.0,148.72,148.93,6565.0,148.81,149.0,148.72,148.93,6565.0
2022-03-24 13:40:00,148.95,149.17,148.94,149.1,6769.0,148.95,149.17,148.94,149.1,6769.0
2022-03-24 13:50:00,148.96,149.02,148.85,148.89,5599.0,148.96,149.02,148.85,148.89,5599.0
2022-03-24 14:00:00,148.87,149.12,148.8,148.9,7831.0,148.87,149.12,148.8,148.9,7831.0
2022-03-24 14:10:00,148.82,149.26,148.79,149.19,5168.0,148.82,149.26,148.79,149.19,5168.0
2022-03-24 14:20:00,149.19,149.19,148.92,148.93,10852.0,149.19,149.19,148.92,148.93,10852.0
2022-03-24 14:30:00,148.96,149.16,148.96,149.09,8471.0,148.96,149.16,148.96,149.09,8471.0
2022-03-24 14:40:00,148.97,149.27,148.97,149.27,11677.0,148.97,149.27,148.97,149.27,11677.0
2022-03-24 14:50:00,149.21,149.54,149.16,149.48,12305.0,149.21,149.54,149.16,149.48,12305.0
2022-03-24 15:00:00,149.41,149.61,149.25,149.61,11324.0,149.41,149.61,149.25,149.61,11324.0
2022-03-24 15:10:00,149.64,149.65,149.51,149.51,21212.0,149.64,149.65,149.51,149.51,21212.0
2022-03-24 15:20:00,149.5,150.48,149.5,150.47,13034.0,149.5,150.48,149.5,150.47,13034.0
2022-03-24 15:30:00,150.49,150.68,150.21,150.25,24911.0,150.49,150.68,150.21,150.25,24911.0
2022-03-24 15:40:00,150.24,150.39,150.04,150.27,25293.0,150.24,150.39,150.04,150.27,25293.0
2022-03-24 15:50:00,150.3,150.68,150.29,150.5,87568.0,150.3,150.68,150.29,150.5,87568.0
2022-03-25 09:30:00,150.96,150.96,149.73,149.87,15505.0,150.96,150.96,149.73,149.87,15505.0
2022-03-25 09:40:00,149.81,150.63,149.75,150.26,7222.0,149.81,150.63,149.75,150.26,7222.0
2022-03-25 09:50:00,150.51,150.64,149.94,150.13,3670.0,150.51,150.64,149.94,150.13,3670.0
2022-03-25 10:00:00,150.08,150.38,149.86,150.37,6225.0,150.08,150.38,149.86,150.37,6225.0
2022-03-25 10:10:00,150.43,150.85,150.27,150.43,9747.0,150.43,150.85,150.27,150.43,9747.0
2022-03-25 10:20:00,150.53,151.12,150.43,150.99,7811.0,150.53,151.12,150.43,150.99,7811.0
2022-03-25 10:30:00,150.97,150.98,150.62,150.85,2688.0,150.97,150.98,150.62,150.85,2688.0
2022-03-25 10:40:00,150.72,150.75,150.27,150.37,5475.0,150.72,150.75,150.27,150.37,5475.0
2022-03-25 10:50:00,150.35,150.35,149.97,150.13,6304.0,150.35,150.35,149.97,150.13,6304.0
2022-03-25 11:00:00,150.09,150.14,149.45,149.5,7220.0,150.09,150.14,149.45,149.5,7220.0
2022-03-25 11:10:00,149.48,149.49,149.14,149.26,6989.0,149.48,149.49,149.14,149.26,6989.0
2022-03-25 11:20:00,149.22,149.25,148.51,149.05,7036.0,149.22,149.25,148.51,149.05,7036.0
2022-03-25 11:30:00,149.12,149.44,149.05,149.35,5165.0,149.12,149.44,149.05,149.35,5165.0
2022-03-25 11:40:00,149.27,149.79,149.27,149.79,4103.0,149.27,149.79,149.27,149.79,4103.0
2022-03-25 11:50:00,149.77,149.96,149.39,149.39,5200.0,149.77,149.96,149.39,149.39,5200.0
2022-03-25 12:00:00,149.58,151.17,149.46,150.24,130909.0,149.58,151.17,149.46,150.24,130909.0
2022-03-25 12:10:00,150.22,151.34,150.15,151.07,45511.0,150.22,151.34,150.15,151.07,45511.0
2022-03-25 12:20:00,151.08,151.14,150.69,150.98,32208.0,151.08,151.14,150.69,150.98,32208.0
2022-03-25 12:30:00,151.05,151.18,150.25,150.32,27327.0,151.05,151.18,150.25,150.32,27327.0
2022-03-25 12:40:00,150.4,150.72,150.2,150.38,25513.0,150.4,150.72,150.2,150.38,25513.0
2022-03-25 12:50:00,150.45,150.69,150.12,150.49,35391.0,150.45,150.69,150.12,150.49,35391.0
2022-03-25 13:00:00,150.5,151.24,150.49,151.23,16984.0,150.5,151.24,150.49,151.23,16984.0
2022-03-25 13:10:00,151.19,152.14,151.12,152.13,39824.0,151.19,152.14,151.12,152.13,39824.0
2022-03-25 13:20:00,152.14,152.63,152.14,152.5,30648.0,152.14,152.63,152.14,152.5,30648.0
2022-03-25 13:30:00,152.59,153.66,152.46,153.65,46682.0,152.59,153.66,152.46,153.65,46682.0
2022-03-25 13:40:00,153.69,154.15,153.44,154.06,54021.0,153.69,154.15,153.44,154.06,54021.0
2022-03-25 13:50:00,154.13,154.44,153.92,154.26,37421.0,154.13,154.44,153.92,154.26,37421.0
2022-03-25 14:00:00,154.24,154.39,152.95,153.01,60167.0,154.24,154.39,152.95,153.01,60167.0
2022-03-25 14:10:00,153.07,153.64,153.07,153.43,19425.0,153.07,153.64,153.07,153.43,19425.0
2022-03-25 14:20:00,153.41,153.65,153.26,153.59,15295.0,153.41,153.65,153.26,153.59,15295.0
2022-03-25 14:30:00,153.53,153.94,153.48,153.73,18260.0,153.53,153.94,153.48,153.73,18260.0
2022-03-25 14:40:00,153.67,153.73,153.47,153.69,7662.0,153.67,153.73,153.47,153.69,7662.0
2022-03-25 14:50:00,153.71,154.21,153.7,154.12,11710.0,153.71,154.21,153.7,154.12,11710.0
2022-03-25 15:00:00,154.1,154.12,153.85,154.01,23545.0,154.1,154.12,153.85,154.01,23545.0
2022-03-25 15:10:00,154.01,154.1,153.9,153.93,12481.0,154.01,154.1,153.9,153.93,12481.0
2022-03-25 15:20:00,153.95,154.0,153.8,153.8,19847.0,153.95,154.0,153.8,153.8,19847.0
2022-03-25 15:30:00,153.76,153.88,153.49,153.55,18365.0,153.76,153.88,153.49,153.55,18365.0
2022-03-25 15:40:00,153.52,154.0,153.35,154.0,17614.0,153.52,154.0,153.35,154.0,17614.0
2022-03-25 15:50:00,153.96,154.54,153.87,154.5,108198.0,153.96,154.54,153.87,154.5,108198.0
2022-03-28 09:30:00,154.42,155.6,154.33,155.11,28167.0,154.42,155.6,154.33,155.11,28167.0
2022-03-28 09:40:00,155.02,155.9,154.65,155.55,14828.0,155.02,155.9,154.65,155.55,14828.0
2022-03-28 09:50:00,155.43,156.28,155.18,156.1,17192.0,155.43,156.28,155.18,156.1,17192.0
2022-03-28 10:00:00,156.26,156.26,155.69,155.79,30523.0,156.26,156.26,155.69,155.79,30523.0
2022-03-28 10:10:00,155.87,156.68,155.67,156.19,42537.0,155.87,156.68,155.67,156.19,42537.0
2022-03-28 10:20:00,156.29,156.44,154.87,155.33,26166.0,156.29,156.44,154.87,155.33,26166.0
2022-03-28 10:30:00,155.23,155.23,154.64,154.88,15804.0,155.23,155.23,154.64,154.88,15804.0
2022-03-28 10:40:00,154.88,155.59,154.84,155.58,13179.0,154.88,155.59,154.84,155.58,13179.0
2022-03-28 10:50:00,155.59,156.26,155.59,156.17,13328.0,155.59,156.26,155.59,156.17,13328.0
2022-03-28 11:00:00,156.2,156.31,155.05,155.07,19983.0,156.2,156.31,155.05,155.07,19983.0
2022-03-28 11:10:00,155.03,155.43,154.78,155.11,8591.0,155.03,155.43,154.78,155.11,8591.0
2022-03-28 11:20:00,154.98,155.12,154.55,155.08,22724.0,154.98,155.12,154.55,155.08,22724.0
2022-03-28 11:30:00,155.03,155.14,154.48,154.9,41988.0,155.03,155.14,154.48,154.9,41988.0
2022-03-28 11:40:00,155.01,155.3,154.81,154.81,13924.0,155.01,155.3,154.81,154.81,13924.0
2022-03-28 11:50:00,154.53,155.03,154.53,154.83,10929.0,154.53,155.03,154.53,154.83,10929.0
2022-03-28 12:00:00,154.88,155.07,154.88,155.0,6865.0,154.88,155.07,154.88,155.0,6865.0
2022-03-28 12:10:00,155.0,155.23,153.94,153.94,13465.0,155.0,155.23,153.94,153.94,13465.0
2022-03-28 12:20:00,153.97,154.33,153.82,153.83,5321.0,153.97,154.33,153.82,153.83,5321.0
2022-03-28 12:30:00,153.92,154.28,153.88,154.21,9138.0,153.92,154.28,153.88,154.21,9138.0
2022-03-28 12:40:00,154.28,154.48,154.06,154.4,5497.0,154.28,154.48,154.06,154.4,5497.0
2022-03-28 12:50:00,154.4,154.76,154.4,154.75,6829.0,154.4,154.76,154.4,154.75,6829.0
2022-03-28 13:00:00,154.81,154.96,154.57,154.78,7377.0,154.81,154.96,154.57,154.78,7377.0
2022-03-28 13:10:00,154.84,155.18,154.84,154.91,20247.0,154.84,155.18,154.84,154.91,20247.0
2022-03-28 13:20:00,154.93,155.92,154.93,155.73,16251.0,154.93,155.92,154.93,155.73,16251.0
2022-03-28 13:30:00,155.7,156.13,155.65,155.9,11068.0,155.7,156.13,155.65,155.9,11068.0
2022-03-28 13:40:00,155.91,155.98,155.69,155.86,6557.0,155.91,155.98,155.69,155.86,6557.0
2022-03-28 13:50:00,155.81,155.91,155.37,155.56,13845.0,155.81,155.91,155.37,155.56,13845.0
2022-03-28 14:00:00,155.5,156.02,155.45,155.96,18344.0,155.5,156.02,155.45,155.96,18344.0
2022-03-28 14:10:00,156.11,156.11,155.27,155.49,31786.0,156.11,156.11,155.27,155.49,31786.0
2022-03-28 14:20:00,155.43,155.63,155.33,155.45,8544.0,155.43,155.63,155.33,155.45,8544.0
2022-03-28 14:30:00,155.5,155.65,155.42,155.62,14384.0,155.5,155.65,155.42,155.62,14384.0
2022-03-28 14:40:00,155.6,155.99,155.6,155.71,30373.0,155.6,155.99,155.6,155.71,30373.0
2022-03-28 14:50:00,155.74,155.95,155.74,155.92,8360.0,155.74,155.95,155.74,155.92,8360.0
2022-03-28 15:00:00,155.97,156.36,155.85,156.34,13472.0,155.97,156.36,155.85,156.34,13472.0
2022-03-28 15:10:00,156.32,156.81,156.32,156.75,16518.0,156.32,156.81,156.32,156.75,16518.0
2022-03-28 15:20:00,156.69,156.78,156.33,156.35,14226.0,156.69,156.78,156.33,156.35,14226.0
2022-03-28 15:30:00,156.35,156.77,156.24,156.35,27107.0,156.35,156.77,156.24,156.35,27107.0
2022-03-28 15:40:00,156.34,156.72,156.33,156.62,17001.0,156.34,156.72,156.33,156.62,17001.0
2022-03-28 15:50:00,156.66,156.91,156.44,156.46,98809.0,156.66,156.91,156.44,156.46,98809.0
2022-03-29 09:30:00,158.23,159.5,157.2,158.66,72886.0,158.23,159.5,157.2,158.66,72886.0
2022-03-29 09:40:00,158.7,159.47,158.32,158.75,23147.0,158.7,159.47,158.32,158.75,23147.0
2022-03-29 09:50:00,158.83,158.87,157.83,157.84,17212.0,158.83,158.87,157.83,157.84,17212.0
2022-03-29 10:00:00,157.77,158.13,157.13,157.26,13749.0,157.77,158.13,157.13,157.26,13749.0
2022-03-29 10:10:00,157.37,157.58,156.49,156.83,71752.0,157.37,157.58,156.49,156.83,71752.0
2022-03-29 10:20:00,156.83,157.85,156.62,157.84,18590.0,156.83,157.85,156.62,157.84,18590.0
2022-03-29 10:30:00,157.84,157.97,157.2,157.26,21714.0,157.84,157.97,157.2,157.26,21714.0
2022-03-29 10:40:00,157.28,158.25,157.21,158.16,19836.0,157.28,158.25,157.21,158.16,19836.0
2022-03-29 10:50:00,158.16,158.91,158.16,158.81,10925.0,158.16,158.91,158.16,158.81,10925.0
2022-03-29 11:00:00,158.81,158.81,158.37,158.63,18278.0,158.81,158.81,158.37,158.63,18278.0
2022-03-29 11:10:00,158.68,158.71,158.2,158.45,8063.0,158.68,158.71,158.2,158.45,8063.0
2022-03-29 11:20:00,158.56,158.64,158.2,158.41,8700.0,158.56,158.64,158.2,158.41,8700.0
2022-03-29 11:30:00,158.47,158.58,158.2,158.58,7867.0,158.47,158.58,158.2,158.58,7867.0
2022-03-29 11:40:00,158.66,158.82,158.48,158.77,11131.0,158.66,158.82,158.48,158.77,11131.0
2022-03-29 11:50:00,158.74,158.79,158.2,158.38,12443.0,158.74,158.79,158.2,158.38,12443.0
2022-03-29 12:00:00,158.31,158.57,157.9,158.46,17620.0,158.31,158.57,157.9,158.46,17620.0
2022-03-29 12:10:00,158.42,158.74,158.31,158.6,9778.0,158.42,158.74,158.31,158.6,9778.0
2022-03-29 12:20:00,158.73,158.93,158.49,158.49,5204.0,158.73,158.93,158.49,158.49,5204.0
2022-03-29 12:30:00,158.46,158.6,157.9,158.24,8645.0,158.46,158.6,157.9,158.24,8645.0
2022-03-29 12:40:00,158.24,158.33,157.99,158.1,5925.0,158.24,158.33,157.99,158.1,5925.0
2022-03-29 12:50:00,158.15,158.15,157.72,158.09,8458.0,158.15,158.15,157.72,158.09,8458.0
2022-03-29 13:00:00,158.09,158.09,157.87,157.97,5448.0,158.09,158.09,157.87,157.97,5448.0
2022-03-29 13:10:00,157.99,158.19,157.86,157.95,8265.0,157.99,158.19,157.86,157.95,8265.0
2022-03-29 13:20:00,157.9,158.09,157.73,158.04,28880.0,157.9,158.09,157.73,158.04,28880.0
2022-03-29 13:30:00,158.04,158.25,157.94,158.2,18633.0,158.04,158.25,157.94,158.2,18633.0
2022-03-29 13:40:00,158.31,158.73,158.25,158.69,10285.0,158.31,158.73,158.25,158.69,10285.0
2022-03-29 13:50:00,158.76,158.84,158.57,158.68,10364.0,158.76,158.84,158.57,158.68,10364.0
2022-03-29 14:00:00,158.63,158.8,158.55,158.71,11273.0,158.63,158.8,158.55,158.71,11273.0
2022-03-29 14:10:00,158.78,159.1,158.78,158.87,15520.0,158.78,159.1,158.78,158.87,15520.0
2022-03-29 14:20:00,158.86,158.97,158.43,158.94,16097.0,158.86,158.97,158.43,158.94,16097.0
2022-03-29 14:30:00,158.98,159.17,158.98,159.01,6253.0,158.98,159.17,158.98,159.01,6253.0
2022-03-29 14:40:00,159.0,159.06,158.83,158.95,11817.0,159.0,159.06,158.83,158.95,11817.0
2022-03-29 14:50:00,158.89,158.91,158.25,158.25,11913.0,158.89,158.91,158.25,158.25,11913.0
2022-03-29 15:00:00,158.23,158.26,157.81,158.02,11887.0,158.23,158.26,157.81,158.02,11887.0
2022-03-29 15:10:00,157.96,158.24,157.91,158.22,9890.0,157.96,158.24,157.91,158.22,9890.0
2022-03-29 15:20:00,158.22,158.22,157.94,158.21,11438.0,158.22,158.22,157.94,158.21,11438.0
2022-03-29 15:30:00,158.18,158.48,158.11,158.22,19612.0,158.18,158.48,158.11,158.22,19612.0
2022-03-29 15:40:00,158.26,158.69,158.25,158.56,27656.0,158.26,158.69,158.25,158.56,27656.0
2022-03-29 15:50:00,158.61,158.67,158.19,158.65,144879.0,158.61,158.67,158.19,158.65,144879.0
2022-03-30 09:30:00,157.32,158.18,156.86,157.53,42394.0,157.32,158.18,156.86,157.53,42394.0
2022-03-30 09:40:00,157.53,158.83,157.34,158.11,53083.0,157.53,158.83,157.34,158.11,53083.0
2022-03-30 09:50:00,158.17,158.47,157.45,157.82,9910.0,158.17,158.47,157.45,157.82,9910.0
2022-03-30 10:00:00,157.76,158.7,157.76,158.7,26512.0,157.76,158.7,157.76,158.7,26512.0
2022-03-30 10:10:00,158.69,159.34,158.58,158.91,37845.0,158.69,159.34,158.58,158.91,37845.0
2022-03-30 10:20:00,158.86,159.51,158.83,158.99,26739.0,158.86,159.51,158.83,158.99,26739.0
2022-03-30 10:30:00,158.98,159.31,158.44,158.88,29583.0,158.98,159.31,158.44,158.88,29583.0
2022-03-30 10:40:00,158.86,158.88,158.22,158.22,14069.0,158.86,158.88,158.22,158.22,14069.0
2022-03-30 10:50:00,158.26,158.6,158.11,158.39,10837.0,158.26,158.6,158.11,158.39,10837.0
2022-03-30 11:00:00,158.45,158.58,157.92,157.96,13451.0,158.45,158.58,157.92,157.96,13451.0
2022-03-30 11:10:00,157.85,158.61,157.82,158.41,21077.0,157.85,158.61,157.82,158.41,21077.0
2022-03-30 11:20:00,158.46,158.53,158.25,158.36,17400.0,158.46,158.53,158.25,158.36,17400.0
2022-03-30 11:30:00,158.35,159.0,158.34,158.9,36623.0,158.35,159.0,158.34,158.9,36623.0
2022-03-30 11:40:00,158.81,158.81,158.23,158.36,6111.0,158.81,158.81,158.23,158.36,6111.0
2022-03-30 11:50:00,158.27,158.7,158.27,158.68,6291.0,158.27,158.7,158.27,158.68,6291.0
2022-03-30 12:00:00,158.54,158.98,158.48,158.72,10534.0,158.54,158.98,158.48,158.72,10534.0
2022-03-30 12:10:00,158.68,158.93,158.68,158.93,10098.0,158.68,158.93,158.68,158.93,10098.0
2022-03-30 12:20:00,158.98,159.34,158.98,159.23,7134.0,158.98,159.34,158.98,159.23,7134.0
2022-03-30 12:30:00,159.07,159.16,158.74,158.86,13258.0,159.07,159.16,158.74,158.86,13258.0
2022-03-30 12:40:00,158.89,158.9,158.48,158.55,8240.0,158.89,158.9,158.48,158.55,8240.0
2022-03-30 12:50:00,158.72,159.12,158.66,158.96,46919.0,158.72,159.12,158.66,158.96,46919.0
2022-03-30 13:00:00,158.93,159.19,158.74,158.97,16200.0,158.93,159.19,158.74,158.97,16200.0
2022-03-30 13:10:00,159.07,159.23,159.03,159.21,15116.0,159.07,159.23,159.03,159.21,15116.0
2022-03-30 13:20:00,159.14,159.17,158.79,158.79,15111.0,159.14,159.17,158.79,158.79,15111.0
2022-03-30 13:30:00,158.84,158.86,158.27,158.34,8221.0,158.84,158.86,158.27,158.34,8221.0
2022-03-30 13:40:00,158.23,158.71,157.97,158.03,12349.0,158.23,158.71,157.97,158.03,12349.0
2022-03-30 13:50:00,158.0,158.0,157.73,157.79,14868.0,158.0,158.0,157.73,157.79,14868.0
2022-03-30 14:00:00,157.7,158.14,157.7,158.0,11948.0,157.7,158.14,157.7,158.0,11948.0
2022-03-30 14:10:00,158.0,158.0,157.26,157.29,26475.0,158.0,158.0,157.26,157.29,26475.0
2022-03-30 14:20:00,157.37,157.5,157.03,157.16,6421.0,157.37,157.5,157.03,157.16,6421.0
2022-03-30 14:30:00,157.15,157.4,156.98,157.11,7403.0,157.15,157.4,156.98,157.11,7403.0
2022-03-30 14:40:00,157.03,157.03,156.71,156.94,5697.0,157.03,157.03,156.71,156.94,5697.0
2022-03-30 14:50:00,156.9,157.0,156.6,156.67,14885.0,156.9,157.0,156.6,156.67,14885.0
2022-03-30 15:00:00,156.78,156.82,156.24,156.4,18486.0,156.78,156.82,156.24,156.4,18486.0
2022-03-30 15:10:00,156.4,156.46,155.88,155.93,9443.0,156.4,156.46,155.88,155.93,9443.0
2022-03-30 15:20:00,155.81,155.84,155.63,155.71,19774.0,155.81,155.84,155.63,155.71,19774.0
2022-03-30 15:30:00,155.77,156.09,155.63,156.0,51719.0,155.77,156.09,155.63,156.0,51719.0
2022-03-30 15:40:00,156.03,156.22,155.77,155.77,56958.0,156.03,156.22,155.77,155.77,56958.0
2022-03-30 15:50:00,155.78,156.17,155.56,156.07,116888.0,155.78,156.17,155.56,156.07,116888.0
2022-03-31 09:30:00,156.17,156.46,154.14,155.25,20993.0,156.17,156.46,154.14,155.25,20993.0
2022-03-31 09:40:00,155.21,155.26,154.25,154.62,6666.0,155.21,155.26,154.25,154.62,6666.0
2022-03-31 09:50:00,154.68,155.77,154.6,155.56,21690.0,154.68,155.77,154.6,155.56,21690.0
2022-03-31 10:00:00,155.64,155.76,154.74,154.74,12503.0,155.64,155.76,154.74,154.74,12503.0
2022-03-31 10:10:00,154.65,155.35,154.59,155.35,28019.0,154.65,155.35,154.59,155.35,28019.0
2022-03-31 10:20:00,155.34,155.37,154.87,154.9,8498.0,155.34,155.37,154.87,154.9,8498.0
2022-03-31 10:30:00,154.9,156.33,154.9,156.33,28567.0,154.9,156.33,154.9,156.33,28567.0
2022-03-31 10:40:00,156.4,157.18,156.31,156.98,23585.0,156.4,157.18,156.31,156.98,23585.0
2022-03-31 10:50:00,156.96,157.45,156.83,157.41,24515.0,156.96,157.45,156.83,157.41,24515.0
2022-03-31 11:00:00,157.4,157.7,157.24,157.26,27288.0,157.4,157.7,157.24,157.26,27288.0
2022-03-31 11:10:00,157.15,157.66,156.79,157.38,16638.0,157.15,157.66,156.79,157.38,16638.0
2022-03-31 11:20:00,157.31,157.31,156.69,156.85,9961.0,157.31,157.31,156.69,156.85,9961.0
2022-03-31 11:30:00,156.86,157.26,156.85,156.94,10798.0,156.86,157.26,156.85,156.94,10798.0
2022-03-31 11:40:00,156.95,157.34,156.86,157.17,12847.0,156.95,157.34,156.86,157.17,12847.0
2022-03-31 11:50:00,157.2,157.31,157.17,157.24,4253.0,157.2,157.31,157.17,157.24,4253.0
2022-03-31 12:00:00,157.36,157.36,156.45,156.45,7279.0,157.36,157.36,156.45,156.45,7279.0
2022-03-31 12:10:00,156.45,156.78,156.45,156.71,5350.0,156.45,156.78,156.45,156.71,5350.0
2022-03-31 12:20:00,156.79,156.96,156.45,156.45,9978.0,156.79,156.96,156.45,156.45,9978.0
2022-03-31 12:30:00,156.45,156.45,156.22,156.34,7913.0,156.45,156.45,156.22,156.34,7913.0
2022-03-31 12:40:00,156.35,156.58,156.35,156.53,5177.0,156.35,156.58,156.35,156.53,5177.0
2022-03-31 12:50:00,156.51,156.67,156.5,156.67,5388.0,156.51,156.67,156.5,156.67,5388.0
2022-03-31 13:00:00,156.69,156.78,156.48,156.59,27309.0,156.69,156.78,156.48,156.59,27309.0
2022-03-31 13:10:00,156.52,156.79,156.36,156.75,22573.0,156.52,156.79,156.36,156.75,22573.0
2022-03-31 13:20:00,156.71,157.19,156.61,157.09,38263.0,156.71,157.19,156.61,157.09,38263.0
2022-03-31 13:30:00,157.05,157.05,156.55,156.68,15460.0,157.05,157.05,156.55,156.68,15460.0
2022-03-31 13:40:00,156.67,156.89,156.59,156.59,10393.0,156.67,156.89,156.59,156.59,10393.0
2022-03-31 13:50:00,156.69,156.84,156.26,156.37,9192.0,156.69,156.84,156.26,156.37,9192.0
2022-03-31 14:00:00,156.35,156.35,156.01,156.06,8694.0,156.35,156.35,156.01,156.06,8694.0
2022-03-31 14:10:00,156.05,156.21,156.0,156.05,9056.0,156.05,156.21,156.0,156.05,9056.0
2022-03-31 14:20:00,156.06,156.17,155.8,155.86,5787.0,156.06,156.17,155.8,155.86,5787.0
2022-03-31 14:30:00,155.92,155.92,155.59,155.71,6712.0,155.92,155.92,155.59,155.71,6712.0
2022-03-31 14:40:00,155.78,155.79,155.26,155.26,9296.0,155.78,155.79,155.26,155.26,9296.0
2022-03-31 14:50:00,155.3,155.41,155.0,155.14,16106.0,155.3,155.41,155.0,155.14,16106.0
2022-03-31 15:00:00,155.16,155.66,155.16,155.49,12439.0,155.16,155.66,155.16,155.49,12439.0
2022-03-31 15:10:00,155.43,155.46,155.08,155.11,7505.0,155.43,155.46,155.08,155.11,7505.0
2022-03-31 15:20:00,154.99,155.04,154.84,154.91,8445.0,154.99,155.04,154.84,154.91,8445.0
2022-03-31 15:30:00,154.91,154.98,154.45,154.65,11819.0,154.91,154.98,154.45,154.65,11819.0
2022-03-31 15:40:00,154.64,154.77,154.35,154.55,14962.0,154.64,154.77,154.35,154.55,14962.0
2022-03-31 15:50:00,154.51,154.54,153.66,153.81,82849.0,154.51,154.54,153.66,153.81,82849.0
2022-04-01 09:30:00,153.79,154.63,153.41,154.15,27342.0,153.79,154.63,153.41,154.15,27342.0
2022-04-01 09:40:00,154.28,154.4,153.4,153.41,10339.0,154.28,154.4,153.4,153.41,10339.0
2022-04-01 09:50:00,153.37,153.37,152.49,153.28,7019.0,153.37,153.37,152.49,153.28,7019.0
2022-04-01 10:00:00,153.33,154.85,153.33,154.48,36300.0,153.33,154.85,153.33,154.48,36300.0
2022-04-01 10:10:00,154.51,154.58,153.34,153.34,10252.0,154.51,154.58,153.34,153.34,10252.0
2022-04-01 10:20:00,153.34,153.58,153.0,153.58,9675.0,153.34,153.58,153.0,153.58,9675.0
2022-04-01 10:30:00,153.53,153.71,153.0,153.0,9104.0,153.53,153.71,153.0,153.0,9104.0
2022-04-01 10:40:00,153.06,153.6,152.99,153.4,7526.0,153.06,153.6,152.99,153.4,7526.0
2022-04-01 10:50:00,153.43,153.69,153.27,153.36,7712.0,153.43,153.69,153.27,153.36,7712.0
2022-04-01 11:00:00,153.31,153.33,152.76,152.95,14109.0,153.31,153.33,152.76,152.95,14109.0
2022-04-01 11:10:00,152.99,153.59,152.99,153.15,24474.0,152.99,153.59,152.99,153.15,24474.0
2022-04-01 11:20:00,153.2,153.42,152.88,153.09,31296.0,153.2,153.42,152.88,153.09,31296.0
2022-04-01 11:30:00,153.09,153.18,152.72,153.1,21280.0,153.09,153.18,152.72,153.1,21280.0
2022-04-01 11:40:00,152.95,153.07,152.74,152.97,12615.0,152.95,153.07,152.74,152.97,12615.0
2022-04-01 11:50:00,153.05,153.24,152.86,153.16,4017.0,153.05,153.24,152.86,153.16,4017.0
2022-04-01 12:00:00,153.16,153.48,153.15,153.38,18728.0,153.16,153.48,153.15,153.38,18728.0
2022-04-01 12:10:00,153.5,154.04,153.29,153.99,11409.0,153.5,154.04,153.29,153.99,11409.0
2022-04-01 12:20:00,153.91,154.4,153.86,154.4,8070.0,153.91,154.4,153.86,154.4,8070.0
2022-04-01 12:30:00,154.47,154.5,154.02,154.17,15328.0,154.47,154.5,154.02,154.17,15328.0
2022-04-01 12:40:00,154.17,154.24,153.62,153.62,16170.0,154.17,154.24,153.62,153.62,16170.0
2022-04-01 12:50:00,153.67,153.76,153.35,153.45,7263.0,153.67,153.76,153.35,153.45,7263.0
2022-04-01 13:00:00,153.36,153.64,153.21,153.21,7300.0,153.36,153.64,153.21,153.21,7300.0
2022-04-01 13:10:00,153.24,153.38,152.76,152.9,13709.0,153.24,153.38,152.76,152.9,13709.0
2022-04-01 13:20:00,152.88,152.88,152.3,152.59,13129.0,152.88,152.88,152.3,152.59,13129.0
2022-04-01 13:30:00,152.52,152.98,152.52,152.79,5887.0,152.52,152.98,152.52,152.79,5887.0
2022-04-01 13:40:00,152.76,153.12,152.66,152.79,10723.0,152.76,153.12,152.66,152.79,10723.0
2022-04-01 13:50:00,152.8,152.83,152.57,152.66,15925.0,152.8,152.83,152.57,152.66,15925.0
2022-04-01 14:00:00,152.69,152.77,152.4,152.57,13371.0,152.69,152.77,152.4,152.57,13371.0
2022-04-01 14:10:00,152.46,152.84,152.46,152.55,9499.0,152.46,152.84,152.46,152.55,9499.0
2022-04-01 14:20:00,152.59,153.01,152.52,152.94,7500.0,152.59,153.01,152.52,152.94,7500.0
2022-04-01 14:30:00,153.12,153.26,152.82,152.89,5000.0,153.12,153.26,152.82,152.89,5000.0
2022-04-01 14:40:00,152.88,153.14,152.88,153.1,5498.0,152.88,153.14,152.88,153.1,5498.0
2022-04-01 14:50:00,152.95,152.99,152.64,152.71,5764.0,152.95,152.99,152.64,152.71,5764.0
2022-04-01 15:00:00,152.71,153.05,152.6,152.6,4113.0,152.71,153.05,152.6,152.6,4113.0
2022-04-01 15:10:00,152.61,152.69,152.04,152.04,8906.0,152.61,152.69,152.04,152.04,8906.0
2022-04-01 15:20:00,152.06,152.18,151.9,152.06,12627.0,152.06,152.18,151.9,152.06,12627.0
2022-04-01 15:30:00,152.02,152.31,151.66,151.69,36044.0,152.02,152.31,151.66,151.69,36044.0
2022-04-01 15:40:00,151.64,151.8,151.07,151.25,43949.0,151.64,151.8,151.07,151.25,43949.0
2022-04-01 15:50:00,151.35,152.18,151.35,151.84,84950.0,151.35,152.18,151.35,151.84,84950.0
2022-04-04 09:30:00,152.17,152.81,151.63,152.55,33527.0,152.17,152.81,151.63,152.55,33527.0
2022-04-04 09:40:00,152.67,153.2,152.28,153.17,16746.0,152.67,153.2,152.28,153.17,16746.0
2022-04-04 09:50:00,153.26,153.5,152.63,153.5,16868.0,153.26,153.5,152.63,153.5,16868.0
2022-04-04 10:00:00,153.61,154.35,153.27,154.33,7848.0,153.61,154.35,153.27,154.33,7848.0
2022-04-04 10:10:00,154.26,154.58,154.0,154.41,27135.0,154.26,154.58,154.0,154.41,27135.0
2022-04-04 10:20:00,154.49,155.01,154.24,154.82,20763.0,154.49,155.01,154.24,154.82,20763.0
2022-04-04 10:30:00,154.85,155.05,154.7,154.83,12974.0,154.85,155.05,154.7,154.83,12974.0
2022-04-04 10:40:00,154.89,154.91,154.58,154.79,10299.0,154.89,154.91,154.58,154.79,10299.0
2022-04-04 10:50:00,154.88,155.04,154.79,154.87,13262.0,154.88,155.04,154.79,154.87,13262.0
2022-04-04 11:00:00,154.82,155.18,154.74,155.06,22060.0,154.82,155.18,154.74,155.06,22060.0
2022-04-04 11:10:00,155.0,155.0,154.3,154.38,11563.0,155.0,155.0,154.3,154.38,11563.0
2022-04-04 11:20:00,154.39,154.86,154.29,154.7,14493.0,154.39,154.86,154.29,154.7,14493.0
2022-04-04 11:30:00,154.79,155.13,154.79,155.0,7526.0,154.79,155.13,154.79,155.0,7526.0
2022-04-04 11:40:00,155.05,155.32,155.04,155.2,7131.0,155.05,155.32,155.04,155.2,7131.0
2022-04-04 11:50:00,155.22,155.34,155.06,155.06,7771.0,155.22,155.34,155.06,155.06,7771.0
2022-04-04 12:00:00,155.08,155.44,155.08,155.37,6955.0,155.08,155.44,155.08,155.37,6955.0
2022-04-04 12:10:00,155.5,155.79,155.32,155.68,6934.0,155.5,155.79,155.32,155.68,6934.0
2022-04-04 12:20:00,155.69,155.84,155.14,155.2,30844.0,155.69,155.84,155.14,155.2,30844.0
2022-04-04 12:30:00,155.23,155.33,154.91,154.92,7565.0,155.23,155.33,154.91,154.92,7565.0
2022-04-04 12:40:00,154.9,154.99,154.67,154.91,10583.0,154.9,154.99,154.67,154.91,10583.0
2022-04-04 12:50:00,154.91,155.0,154.14,154.15,12739.0,154.91,155.0,154.14,154.15,12739.0
2022-04-04 13:00:00,154.17,154.45,154.13,154.23,10924.0,154.17,154.45,154.13,154.23,10924.0
2022-04-04 13:10:00,154.21,154.27,154.01,154.12,9401.0,154.21,154.27,154.01,154.12,9401.0
2022-04-04 13:20:00,154.1,154.21,153.91,154.13,8559.0,154.1,154.21,153.91,154.13,8559.0
2022-04-04 13:30:00,154.17,154.28,153.83,153.94,9305.0,154.17,154.28,153.83,153.94,9305.0
2022-04-04 13:40:00,153.98,154.36,153.94,154.21,10136.0,153.98,154.36,153.94,154.21,10136.0
2022-04-04 13:50:00,154.24,154.35,154.03,154.27,7309.0,154.24,154.35,154.03,154.27,7309.0
2022-04-04 14:00:00,154.16,154.16,153.81,153.95,7135.0,154.16,154.16,153.81,153.95,7135.0
2022-04-04 14:10:00,153.95,154.27,153.89,154.27,7512.0,153.95,154.27,153.89,154.27,7512.0
2022-04-04 14:20:00,154.23,154.23,153.95,154.18,6153.0,154.23,154.23,153.95,154.18,6153.0
2022-04-04 14:30:00,154.18,154.24,154.1,154.22,4708.0,154.18,154.24,154.1,154.22,4708.0
2022-04-04 14:40:00,154.18,154.35,154.13,154.31,10269.0,154.18,154.35,154.13,154.31,10269.0
2022-04-04 14:50:00,154.32,154.32,154.1,154.15,6574.0,154.32,154.32,154.1,154.15,6574.0
2022-04-04 15:00:00,154.18,154.3,154.01,154.2,10718.0,154.18,154.3,154.01,154.2,10718.0
2022-04-04 15:10:00,154.19,154.19,153.99,153.99,6792.0,154.19,154.19,153.99,153.99,6792.0
2022-04-04 15:20:00,154.02,154.34,154.02,154.28,13177.0,154.02,154.34,154.02,154.28,13177.0
2022-04-04 15:30:00,154.29,154.29,153.99,154.12,13016.0,154.29,154.29,153.99,154.12,13016.0
2022-04-04 15:40:00,154.08,154.3,154.05,154.19,18736.0,154.08,154.3,154.05,154.19,18736.0
2022-04-04 15:50:00,154.19,154.55,153.91,154.3,120768.0,154.19,154.55,153.91,154.3,120768.0
2022-04-05 09:30:00,154.43,157.0,154.43,157.0,20894.0,154.43,157.0,154.43,157.0,20894.0
2022-04-05 09:40:00,156.99,157.09,155.2,155.68,53660.0,156.99,157.09,155.2,155.68,53660.0
2022-04-05 09:50:00,155.72,155.84,155.15,155.22,21638.0,155.72,155.84,155.15,155.22,21638.0
2022-04-05 10:00:00,155.33,155.62,154.48,154.62,22421.0,155.33,155.62,154.48,154.62,22421.0
2022-04-05 10:10:00,154.81,154.92,154.05,154.05,9522.0,154.81,154.92,154.05,154.05,9522.0
2022-04-05 10:20:00,154.09,154.77,153.82,154.72,22423.0,154.09,154.77,153.82,154.72,22423.0
2022-04-05 10:30:00,154.71,155.25,154.7,154.99,8616.0,154.71,155.25,154.7,154.99,8616.0
2022-04-05 10:40:00,155.03,155.18,154.74,155.13,10399.0,155.03,155.18,154.74,155.13,10399.0
2022-04-05 10:50:00,155.11,155.48,154.97,155.43,8677.0,155.11,155.48,154.97,155.43,8677.0
2022-04-05 11:00:00,155.34,155.5,154.92,154.97,11931.0,155.34,155.5,154.92,154.97,11931.0
2022-04-05 11:10:00,154.9,155.15,154.76,154.94,6509.0,154.9,155.15,154.76,154.94,6509.0
2022-04-05 11:20:00,154.87,154.97,154.64,154.73,7041.0,154.87,154.97,154.64,154.73,7041.0
2022-04-05 11:30:00,154.69,154.69,153.85,153.94,13317.0,154.69,154.69,153.85,153.94,13317.0
2022-04-05 11:40:00,153.9,153.92,153.49,153.5,9690.0,153.9,153.92,153.49,153.5,9690.0
2022-04-05 11:50:00,153.53,153.59,153.21,153.36,6933.0,153.53,153.59,153.21,153.36,6933.0
2022-04-05 12:00:00,153.3,153.52,153.15,153.38,12083.0,153.3,153.52,153.15,153.38,12083.0
2022-04-05 12:10:00,153.38,153.43,153.02,153.08,7024.0,153.38,153.43,153.02,153.08,7024.0
2022-04-05 12:20:00,153.09,153.35,152.69,152.77,13684.0,153.09,153.35,152.69,152.77,13684.0
2022-04-05 12:30:00,152.68,153.02,152.65,152.89,11343.0,152.68,153.02,152.65,152.89,11343.0
2022-04-05 12:40:00,152.84,152.88,152.6,152.82,12635.0,152.84,152.88,152.6,152.82,12635.0
2022-04-05 12:50:00,152.89,153.04,152.82,152.84,6652.0,152.89,153.04,152.82,152.84,6652.0
2022-04-05 13:00:00,152.9,153.14,152.81,153.14,4921.0,152.9,153.14,152.81,153.14,4921.0
2022-04-05 13:10:00,153.17,153.18,152.69,152.75,8257.0,153.17,153.18,152.69,152.75,8257.0
2022-04-05 13:20:00,152.75,153.0,152.64,152.76,6315.0,152.75,153.0,152.64,152.76,6315.0
2022-04-05 13:30:00,152.78,152.86,152.41,152.41,6059.0,152.78,152.86,152.41,152.41,6059.0
2022-04-05 13:40:00,152.43,152.53,152.31,152.31,6111.0,152.43,152.53,152.31,152.31,6111.0
2022-04-05 13:50:00,152.24,152.25,151.8,152.2,4345.0,152.24,152.25,151.8,152.2,4345.0
2022-04-05 14:00:00,152.21,152.21,151.68,151.69,10582.0,152.21,152.21,151.68,151.69,10582.0
2022-04-05 14:10:00,151.71,152.34,151.71,152.31,3626.0,151.71,152.34,151.71,152.31,3626.0
2022-04-05 14:20:00,152.39,152.43,151.73,151.78,11344.0,152.39,152.43,151.73,151.78,11344.0
2022-04-05 14:30:00,151.77,151.77,151.44,151.55,13973.0,151.77,151.77,151.44,151.55,13973.0
2022-04-05 14:40:00,151.58,152.21,151.52,152.02,13707.0,151.58,152.21,151.52,152.02,13707.0
2022-04-05 14:50:00,152.07,152.07,151.84,151.94,32926.0,152.07,152.07,151.84,151.94,32926.0
2022-04-05 15:00:00,151.93,152.0,151.26,151.37,41227.0,151.93,152.0,151.26,151.37,41227.0
2022-04-05 15:10:00,151.31,151.73,151.27,151.73,13746.0,151.31,151.73,151.27,151.73,13746.0
2022-04-05 15:20:00,151.69,151.71,151.33,151.43,34823.0,151.69,151.71,151.33,151.43,34823.0
2022-04-05 15:30:00,151.45,151.45,150.92,151.43,46571.0,151.45,151.45,150.92,151.43,46571.0
2022-04-05 15:40:00,151.48,151.49,151.01,151.03,29347.0,151.48,151.49,151.01,151.03,29347.0
2022-04-05 15:50:00,151.01,151.91,151.01,151.85,91352.0,151.01,151.91,151.01,151.85,91352.0
2022-04-06 09:30:00,150.36,151.0,149.85,150.72,91676.0,150.36,151.0,149.85,150.72,91676.0
2022-04-06 09:40:00,150.75,151.96,150.75,151.81,48772.0,150.75,151.96,150.75,151.81,48772.0
2022-04-06 09:50:00,151.85,152.0,151.14,151.75,51281.0,151.85,152.0,151.14,151.75,51281.0
2022-04-06 10:00:00,151.83,151.84,149.87,150.09,63585.0,151.83,151.84,149.87,150.09,63585.0
2022-04-06 10:10:00,150.06,150.3,149.57,149.71,55747.0,150.06,150.3,149.57,149.71,55747.0
2022-04-06 10:20:00,149.71,149.85,148.89,149.01,35662.0,149.71,149.85,148.89,149.01,35662.0
2022-04-06 10:30:00,149.09,150.16,148.91,149.72,78332.0,149.09,150.16,148.91,149.72,78332.0
2022-04-06 10:40:00,149.67,150.73,149.56,150.5,38789.0,149.67,150.73,149.56,150.5,38789.0
2022-04-06 10:50:00,150.45,150.51,149.45,149.45,26550.0,150.45,150.51,149.45,149.45,26550.0
2022-04-06 11:00:00,149.39,149.52,148.75,148.78,23119.0,149.39,149.52,148.75,148.78,23119.0
2022-04-06 11:10:00,148.79,149.19,148.53,148.53,30894.0,148.79,149.19,148.53,148.53,30894.0
2022-04-06 11:20:00,148.47,149.43,148.29,149.43,32851.0,148.47,149.43,148.29,149.43,32851.0
2022-04-06 11:30:00,149.38,149.43,148.69,148.71,19364.0,149.38,149.43,148.69,148.71,19364.0
2022-04-06 11:40:00,148.76,149.19,148.47,149.03,16983.0,148.76,149.19,148.47,149.03,16983.0
2022-04-06 11:50:00,149.01,149.01,147.8,147.8,22322.0,149.01,149.01,147.8,147.8,22322.0
2022-04-06 12:00:00,147.85,148.26,147.69,147.78,33759.0,147.85,148.26,147.69,147.78,33759.0
2022-04-06 12:10:00,147.79,148.0,147.29,147.42,26824.0,147.79,148.0,147.29,147.42,26824.0
2022-04-06 12:20:00,147.39,147.43,146.79,146.79,22227.0,147.39,147.43,146.79,146.79,22227.0
2022-04-06 12:30:00,146.77,146.88,145.93,146.03,55431.0,146.77,146.88,145.93,146.03,55431.0
2022-04-06 12:40:00,146.02,146.25,145.89,145.97,28476.0,146.02,146.25,145.89,145.97,28476.0
2022-04-06 12:50:00,145.93,146.47,145.87,146.27,22533.0,145.93,146.47,145.87,146.27,22533.0
2022-04-06 13:00:00,146.27,146.67,146.27,146.66,13530.0,146.27,146.67,146.27,146.66,13530.0
2022-04-06 13:10:00,146.65,146.99,146.57,146.93,13975.0,146.65,146.99,146.57,146.93,13975.0
2022-04-06 13:20:00,146.88,146.93,146.33,146.55,40317.0,146.88,146.93,146.33,146.55,40317.0
2022-04-06 13:30:00,146.59,146.66,146.06,146.17,35057.0,146.59,146.66,146.06,146.17,35057.0
2022-04-06 13:40:00,146.21,146.88,146.16,146.84,22662.0,146.21,146.88,146.16,146.84,22662.0
2022-04-06 13:50:00,146.8,147.17,146.57,146.57,21738.0,146.8,147.17,146.57,146.57,21738.0
2022-04-06 14:00:00,146.56,146.94,145.9,145.98,51151.0,146.56,146.94,145.9,145.98,51151.0
2022-04-06 14:10:00,146.02,146.09,144.9,145.09,43681.0,146.02,146.09,144.9,145.09,43681.0
2022-04-06 14:20:00,145.14,147.04,145.13,146.71,27702.0,145.14,147.04,145.13,146.71,27702.0
2022-04-06 14:30:00,146.84,147.57,146.81,147.5,28318.0,146.84,147.57,146.81,147.5,28318.0
2022-04-06 14:40:00,147.45,147.55,146.83,146.88,15733.0,147.45,147.55,146.83,146.88,15733.0
2022-04-06 14:50:00,147.0,147.99,146.96,147.81,14091.0,147.0,147.99,146.96,147.81,14091.0
2022-04-06 15:00:00,147.88,148.27,146.97,146.97,190460.0,147.88,148.27,146.97,146.97,190460.0
2022-04-06 15:10:00,147.05,147.64,147.03,147.19,18096.0,147.05,147.64,147.03,147.19,18096.0
2022-04-06 15:20:00,147.19,147.19,146.58,146.58,17158.0,147.19,147.19,146.58,146.58,17158.0
2022-04-06 15:30:00,146.58,147.24,146.46,147.06,42700.0,146.58,147.24,146.46,147.06,42700.0
2022-04-06 15:40:00,146.95,147.42,146.83,147.22,41864.0,146.95,147.42,146.83,147.22,41864.0
2022-04-06 15:50:00,147.39,147.39,146.83,147.24,123317.0,147.39,147.39,146.83,147.24,123317.0
2022-04-07 09:30:00,147.29,147.9,146.83,146.85,35627.0,147.29,147.9,146.83,146.85,35627.0
2022-04-07 09:40:00,146.79,146.79,144.46,144.46,20894.0,146.79,146.79,144.46,144.46,20894.0
2022-04-07 09:50:00,144.34,145.37,144.15,144.54,32810.0,144.34,145.37,144.15,144.54,32810.0
2022-04-07 10:00:00,144.51,145.43,144.29,144.97,37377.0,144.51,145.43,144.29,144.97,37377.0
2022-04-07 10:10:00,144.89,145.37,144.81,145.25,25398.0,144.89,145.37,144.81,145.25,25398.0
2022-04-07 10:20:00,145.35,145.93,145.33,145.69,28589.0,145.35,145.93,145.33,145.69,28589.0
2022-04-07 10:30:00,145.7,146.23,145.56,145.72,38876.0,145.7,146.23,145.56,145.72,38876.0
2022-04-07 10:40:00,145.64,145.64,144.89,145.29,34434.0,145.64,145.64,144.89,145.29,34434.0
2022-04-07 10:50:00,145.33,145.69,145.15,145.22,66600.0,145.33,145.69,145.15,145.22,66600.0
2022-04-07 11:00:00,145.18,145.49,144.87,144.98,10612.0,145.18,145.49,144.87,144.98,10612.0
2022-04-07 11:10:00,144.97,144.97,143.79,143.86,17033.0,144.97,144.97,143.79,143.86,17033.0
2022-04-07 11:20:00,143.86,143.87,143.08,143.08,40970.0,143.86,143.87,143.08,143.08,40970.0
2022-04-07 11:30:00,143.04,143.21,142.47,143.11,20623.0,143.04,143.21,142.47,143.11,20623.0
2022-04-07 11:40:00,143.05,143.05,142.52,142.67,23409.0,143.05,143.05,142.52,142.67,23409.0
2022-04-07 11:50:00,142.69,143.37,142.56,143.32,23661.0,142.69,143.37,142.56,143.32,23661.0
2022-04-07 12:00:00,143.3,143.3,142.68,142.97,12832.0,143.3,143.3,142.68,142.97,12832.0
2022-04-07 12:10:00,143.03,143.13,142.81,142.95,18807.0,143.03,143.13,142.81,142.95,18807.0
2022-04-07 12:20:00,142.96,143.26,142.61,142.83,60039.0,142.96,143.26,142.61,142.83,60039.0
2022-04-07 12:30:00,142.84,142.84,142.08,142.25,23717.0,142.84,142.84,142.08,142.25,23717.0
2022-04-07 12:40:00,142.21,142.56,142.03,142.04,17380.0,142.21,142.56,142.03,142.04,17380.0
2022-04-07 12:50:00,142.04,142.89,142.01,142.82,27338.0,142.04,142.89,142.01,142.82,27338.0
2022-04-07 13:00:00,142.8,143.05,142.74,143.01,11858.0,142.8,143.05,142.74,143.01,11858.0
2022-04-07 13:10:00,142.99,143.27,142.75,143.26,24961.0,142.99,143.27,142.75,143.26,24961.0
2022-04-07 13:20:00,143.3,144.34,143.3,144.22,42799.0,143.3,144.34,143.3,144.22,42799.0
2022-04-07 13:30:00,144.16,144.59,143.12,143.16,38501.0,144.16,144.59,143.12,143.16,38501.0
2022-04-07 13:40:00,143.13,143.24,142.92,143.0,21815.0,143.13,143.24,142.92,143.0,21815.0
2022-04-07 13:50:00,142.96,143.52,142.8,143.42,11634.0,142.96,143.52,142.8,143.42,11634.0
2022-04-07 14:00:00,143.5,143.71,142.99,143.52,33210.0,143.5,143.71,142.99,143.52,33210.0
2022-04-07 14:10:00,143.52,143.74,143.04,143.28,29949.0,143.52,143.74,143.04,143.28,29949.0
2022-04-07 14:20:00,143.29,143.5,143.2,143.2,25500.0,143.29,143.5,143.2,143.2,25500.0
2022-04-07 14:30:00,143.23,143.5,143.04,143.47,15949.0,143.23,143.5,143.04,143.47,15949.0
2022-04-07 14:40:00,143.44,143.5,143.05,143.35,31349.0,143.44,143.5,143.05,143.35,31349.0
2022-04-07 14:50:00,143.33,143.95,143.3,143.84,24602.0,143.33,143.95,143.3,143.84,24602.0
2022-04-07 15:00:00,143.79,144.33,143.78,144.21,20855.0,143.79,144.33,143.78,144.21,20855.0
2022-04-07 15:10:00,144.28,144.62,144.15,144.3,18511.0,144.28,144.62,144.15,144.3,18511.0
2022-04-07 15:20:00,144.29,144.29,143.67,143.7,41759.0,144.29,144.29,143.67,143.7,41759.0
2022-04-07 15:30:00,143.73,144.46,143.71,144.42,27305.0,143.73,144.46,143.71,144.42,27305.0
2022-04-07 15:40:00,144.49,144.62,143.69,143.75,43755.0,144.49,144.62,143.69,143.75,43755.0
2022-04-07 15:50:00,143.72,143.76,143.29,143.48,86326.0,143.72,143.76,143.29,143.48,86326.0
2022-04-08 09:30:00,142.83,142.83,141.03,141.24,42023.0,142.83,142.83,141.03,141.24,42023.0
2022-04-08 09:40:00,141.25,141.71,141.0,141.3,35693.0,141.25,141.71,141.0,141.3,35693.0
2022-04-08 09:50:00,141.25,141.3,140.34,140.44,24130.0,141.25,141.3,140.34,140.44,24130.0
2022-04-08 10:00:00,140.31,141.05,140.14,140.78,29134.0,140.31,141.05,140.14,140.78,29134.0
2022-04-08 10:10:00,140.66,141.13,140.63,140.96,27218.0,140.66,141.13,140.63,140.96,27218.0
2022-04-08 10:20:00,140.97,142.45,140.97,142.32,17125.0,140.97,142.45,140.97,142.32,17125.0
2022-04-08 10:30:00,142.29,142.99,142.18,142.91,79365.0,142.29,142.99,142.18,142.91,79365.0
2022-04-08 10:40:00,142.96,143.41,142.42,142.59,22745.0,142.96,143.41,142.42,142.59,22745.0
2022-04-08 10:50:00,142.62,143.15,142.59,142.9,12388.0,142.62,143.15,142.59,142.9,12388.0
2022-04-08 11:00:00,142.85,143.63,142.73,143.61,31203.0,142.85,143.63,142.73,143.61,31203.0
2022-04-08 11:10:00,143.56,144.1,143.31,143.56,36931.0,143.56,144.1,143.31,143.56,36931.0
2022-04-08 11:20:00,143.56,143.6,142.84,142.97,14440.0,143.56,143.6,142.84,142.97,14440.0
2022-04-08 11:30:00,142.83,142.98,142.36,142.37,11501.0,142.83,142.98,142.36,142.37,11501.0
2022-04-08 11:40:00,142.37,142.81,142.04,142.5,21156.0,142.37,142.81,142.04,142.5,21156.0
2022-04-08 11:50:00,142.36,142.68,142.02,142.06,8874.0,142.36,142.68,142.02,142.06,8874.0
2022-04-08 12:00:00,142.04,142.2,141.85,142.17,9178.0,142.04,142.2,141.85,142.17,9178.0
2022-04-08 12:10:00,142.09,142.29,141.9,142.17,13866.0,142.09,142.29,141.9,142.17,13866.0
2022-04-08 12:20:00,142.13,142.21,141.95,142.08,28454.0,142.13,142.21,141.95,142.08,28454.0
2022-04-08 12:30:00,142.02,142.26,141.76,142.26,12762.0,142.02,142.26,141.76,142.26,12762.0
2022-04-08 12:40:00,142.21,142.51,142.0,142.17,9041.0,142.21,142.51,142.0,142.17,9041.0
2022-04-08 12:50:00,142.2,142.25,141.87,141.87,15981.0,142.2,142.25,141.87,141.87,15981.0
2022-04-08 13:00:00,141.83,141.83,141.33,141.45,8503.0,141.83,141.83,141.33,141.45,8503.0
2022-04-08 13:10:00,141.41,141.58,141.17,141.29,27105.0,141.41,141.58,141.17,141.29,27105.0
2022-04-08 13:20:00,141.38,141.39,140.7,140.86,32781.0,141.38,141.39,140.7,140.86,32781.0
2022-04-08 13:30:00,140.84,140.99,140.65,140.98,14892.0,140.84,140.99,140.65,140.98,14892.0
2022-04-08 13:40:00,140.99,141.19,140.85,141.04,10406.0,140.99,141.19,140.85,141.04,10406.0
2022-04-08 13:50:00,141.0,141.41,141.0,141.15,11436.0,141.0,141.41,141.0,141.15,11436.0
2022-04-08 14:00:00,141.19,141.37,140.95,141.31,13758.0,141.19,141.37,140.95,141.31,13758.0
2022-04-08 14:10:00,141.37,141.51,141.2,141.41,10560.0,141.37,141.51,141.2,141.41,10560.0
2022-04-08 14:20:00,141.42,141.57,141.13,141.17,19668.0,141.42,141.57,141.13,141.17,19668.0
2022-04-08 14:30:00,141.14,141.37,141.03,141.33,9923.0,141.14,141.37,141.03,141.33,9923.0
2022-04-08 14:40:00,141.28,141.29,141.0,141.23,5278.0,141.28,141.29,141.0,141.23,5278.0
2022-04-08 14:50:00,141.19,141.67,141.14,141.65,17514.0,141.19,141.67,141.14,141.65,17514.0
2022-04-08 15:00:00,141.68,141.69,141.31,141.44,10521.0,141.68,141.69,141.31,141.44,10521.0
2022-04-08 15:10:00,141.54,141.89,141.36,141.65,11521.0,141.54,141.89,141.36,141.65,11521.0
2022-04-08 15:20:00,141.6,141.81,141.37,141.79,16155.0,141.6,141.81,141.37,141.79,16155.0
2022-04-08 15:30:00,141.82,141.92,141.23,141.55,26629.0,141.82,141.92,141.23,141.55,26629.0
2022-04-08 15:40:00,141.55,141.9,141.37,141.79,47060.0,141.55,141.9,141.37,141.79,47060.0
2022-04-08 15:50:00,141.78,141.78,141.03,141.3,110944.0,141.78,141.78,141.03,141.3,110944.0
2022-04-11 09:30:00,140.44,141.91,140.13,140.53,40282.0,140.44,141.91,140.13,140.53,40282.0
2022-04-11 09:40:00,140.8,142.86,140.5,142.66,25428.0,140.8,142.86,140.5,142.66,25428.0
2022-04-11 09:50:00,142.57,143.69,142.57,143.32,16048.0,142.57,143.69,142.57,143.32,16048.0
2022-04-11 10:00:00,143.31,143.6,143.02,143.07,34054.0,143.31,143.6,143.02,143.07,34054.0
2022-04-11 10:10:00,143.19,143.31,142.42,142.58,48150.0,143.19,143.31,142.42,142.58,48150.0
2022-04-11 10:20:00,142.79,142.88,142.1,142.2,14170.0,142.79,142.88,142.1,142.2,14170.0
2022-04-11 10:30:00,142.16,142.5,141.64,141.64,23707.0,142.16,142.5,141.64,141.64,23707.0
2022-04-11 10:40:00,141.64,141.64,140.65,140.87,13807.0,141.64,141.64,140.65,140.87,13807.0
2022-04-11 10:50:00,140.82,141.51,140.82,141.39,14896.0,140.82,141.51,140.82,141.39,14896.0
2022-04-11 11:00:00,141.5,141.83,141.34,141.41,11276.0,141.5,141.83,141.34,141.41,11276.0
2022-04-11 11:10:00,141.34,141.6,141.15,141.3,9428.0,141.34,141.6,141.15,141.3,9428.0
2022-04-11 11:20:00,141.38,141.48,141.2,141.42,10515.0,141.38,141.48,141.2,141.42,10515.0
2022-04-11 11:30:00,141.38,141.61,141.22,141.37,24485.0,141.38,141.61,141.22,141.37,24485.0
2022-04-11 11:40:00,141.37,141.44,140.93,140.93,14324.0,141.37,141.44,140.93,140.93,14324.0
2022-04-11 11:50:00,140.98,141.1,140.5,140.56,11683.0,140.98,141.1,140.5,140.56,11683.0
2022-04-11 12:00:00,140.62,140.85,140.54,140.69,5502.0,140.62,140.85,140.54,140.69,5502.0
2022-04-11 12:10:00,140.75,140.75,140.36,140.58,11351.0,140.75,140.75,140.36,140.58,11351.0
2022-04-11 12:20:00,140.51,140.63,140.21,140.21,9079.0,140.51,140.63,140.21,140.21,9079.0
2022-04-11 12:30:00,140.21,140.86,140.18,140.7,17797.0,140.21,140.86,140.18,140.7,17797.0
2022-04-11 12:40:00,140.66,140.81,140.57,140.63,7193.0,140.66,140.81,140.57,140.63,7193.0
2022-04-11 12:50:00,140.67,140.81,140.5,140.65,6864.0,140.67,140.81,140.5,140.65,6864.0
2022-04-11 13:00:00,140.66,140.84,140.61,140.61,7737.0,140.66,140.84,140.61,140.61,7737.0
2022-04-11 13:10:00,140.57,140.68,140.16,140.38,31092.0,140.57,140.68,140.16,140.38,31092.0
2022-04-11 13:20:00,140.33,140.5,140.11,140.5,26947.0,140.33,140.5,140.11,140.5,26947.0
2022-04-11 13:30:00,140.62,141.08,140.47,141.03,31294.0,140.62,141.08,140.47,141.03,31294.0
2022-04-11 13:40:00,141.07,141.07,140.68,140.68,18052.0,141.07,141.07,140.68,140.68,18052.0
2022-04-11 13:50:00,140.64,141.25,140.63,141.25,26119.0,140.64,141.25,140.63,141.25,26119.0
2022-04-11 14:00:00,141.27,141.41,141.14,141.27,10917.0,141.27,141.41,141.14,141.27,10917.0
2022-04-11 14:10:00,141.27,141.33,141.06,141.12,14006.0,141.27,141.33,141.06,141.12,14006.0
2022-04-11 14:20:00,141.05,141.14,140.86,140.88,9684.0,141.05,141.14,140.86,140.88,9684.0
2022-04-11 14:30:00,140.85,141.08,140.81,140.96,5674.0,140.85,141.08,140.81,140.96,5674.0
2022-04-11 14:40:00,140.97,141.14,140.82,141.09,15309.0,140.97,141.14,140.82,141.09,15309.0
2022-04-11 14:50:00,141.09,141.25,140.95,140.99,15683.0,141.09,141.25,140.95,140.99,15683.0
2022-04-11 15:00:00,141.02,141.13,140.7,140.78,11728.0,141.02,141.13,140.7,140.78,11728.0
2022-04-11 15:10:00,140.78,140.91,140.61,140.82,8628.0,140.78,140.91,140.61,140.82,8628.0
2022-04-11 15:20:00,140.86,140.94,140.62,140.62,9367.0,140.86,140.94,140.62,140.62,9367.0
2022-04-11 15:30:00,140.66,140.66,140.34,140.45,8949.0,140.66,140.66,140.34,140.45,8949.0
2022-04-11 15:40:00,140.39,140.66,140.27,140.58,29697.0,140.39,140.66,140.27,140.58,29697.0
2022-04-11 15:50:00,140.53,140.61,140.26,140.61,74399.0,140.53,140.61,140.26,140.61,74399.0
2022-04-12 09:30:00,141.25,142.18,141.03,141.08,45551.0,141.25,142.18,141.03,141.08,45551.0
2022-04-12 09:40:00,141.02,141.71,140.87,141.41,28423.0,141.02,141.71,140.87,141.41,28423.0
2022-04-12 09:50:00,141.49,141.95,141.08,141.95,30813.0,141.49,141.95,141.08,141.95,30813.0
2022-04-12 10:00:00,141.9,142.1,141.1,141.48,42120.0,141.9,142.1,141.1,141.48,42120.0
2022-04-12 10:10:00,141.58,142.18,141.35,141.38,30253.0,141.58,142.18,141.35,141.38,30253.0
2022-04-12 10:20:00,141.4,141.77,140.89,141.35,18311.0,141.4,141.77,140.89,141.35,18311.0
2022-04-12 10:30:00,141.31,141.44,140.54,140.71,8053.0,141.31,141.44,140.54,140.71,8053.0
2022-04-12 10:40:00,140.72,140.9,140.61,140.65,8224.0,140.72,140.9,140.61,140.65,8224.0
2022-04-12 10:50:00,140.59,141.09,140.42,141.06,14703.0,140.59,141.09,140.42,141.06,14703.0
2022-04-12 11:00:00,141.03,141.49,140.83,141.22,42535.0,141.03,141.49,140.83,141.22,42535.0
2022-04-12 11:10:00,141.23,141.43,141.01,141.18,22310.0,141.23,141.43,141.01,141.18,22310.0
2022-04-12 11:20:00,141.23,142.23,141.21,142.08,28859.0,141.23,142.23,141.21,142.08,28859.0
2022-04-12 11:30:00,142.12,142.64,142.0,142.64,27844.0,142.12,142.64,142.0,142.64,27844.0
2022-04-12 11:40:00,142.66,142.68,142.14,142.14,19998.0,142.66,142.68,142.14,142.14,19998.0
2022-04-12 11:50:00,142.12,142.24,141.45,141.5,15414.0,142.12,142.24,141.45,141.5,15414.0
2022-04-12 12:00:00,141.55,141.89,141.48,141.8,78398.0,141.55,141.89,141.48,141.8,78398.0
2022-04-12 12:10:00,141.73,141.93,141.41,141.5,48784.0,141.73,141.93,141.41,141.5,48784.0
2022-04-12 12:20:00,141.45,141.52,141.01,141.09,46833.0,141.45,141.52,141.01,141.09,46833.0
2022-04-12 12:30:00,141.16,141.3,140.78,140.86,45847.0,141.16,141.3,140.78,140.86,45847.0
2022-04-12 12:40:00,140.88,141.0,140.54,140.71,10550.0,140.88,141.0,140.54,140.71,10550.0
2022-04-12 12:50:00,140.79,140.94,140.63,140.75,5477.0,140.79,140.94,140.63,140.75,5477.0
2022-04-12 13:00:00,140.73,140.83,140.46,140.58,9396.0,140.73,140.83,140.46,140.58,9396.0
2022-04-12 13:10:00,140.68,141.0,140.49,140.66,19444.0,140.68,141.0,140.49,140.66,19444.0
2022-04-12 13:20:00,140.69,140.83,140.41,140.62,28795.0,140.69,140.83,140.41,140.62,28795.0
2022-04-12 13:30:00,140.63,140.79,140.4,140.4,8161.0,140.63,140.79,140.4,140.4,8161.0
2022-04-12 13:40:00,140.35,140.44,140.07,140.13,9433.0,140.35,140.44,140.07,140.13,9433.0
2022-04-12 13:50:00,140.08,140.09,139.73,139.9,9048.0,140.08,140.09,139.73,139.9,9048.0
2022-04-12 14:00:00,139.9,140.12,139.83,140.01,7941.0,139.9,140.12,139.83,140.01,7941.0
2022-04-12 14:10:00,140.03,140.03,139.3,139.38,12017.0,140.03,140.03,139.3,139.38,12017.0
2022-04-12 14:20:00,139.35,139.43,139.07,139.11,8691.0,139.35,139.43,139.07,139.11,8691.0
2022-04-12 14:30:00,139.06,139.18,138.7,138.73,15627.0,139.06,139.18,138.7,138.73,15627.0
2022-04-12 14:40:00,138.67,138.72,138.43,138.63,11198.0,138.67,138.72,138.43,138.63,11198.0
2022-04-12 14:50:00,138.6,138.84,138.54,138.84,12788.0,138.6,138.84,138.54,138.84,12788.0
2022-04-12 15:00:00,138.81,138.83,138.1,138.1,16388.0,138.81,138.83,138.1,138.1,16388.0
2022-04-12 15:10:00,138.16,138.39,138.14,138.39,28811.0,138.16,138.39,138.14,138.39,28811.0
2022-04-12 15:20:00,138.46,138.79,138.45,138.62,40723.0,138.46,138.79,138.45,138.62,40723.0
2022-04-12 15:30:00,138.57,138.73,138.1,138.69,51521.0,138.57,138.73,138.1,138.69,51521.0
2022-04-12 15:40:00,138.66,138.94,138.19,138.73,40341.0,138.66,138.94,138.19,138.73,40341.0
2022-04-12 15:50:00,138.65,138.71,137.96,138.39,104278.0,138.65,138.71,137.96,138.39,104278.0
2022-04-13 09:30:00,137.63,137.87,136.28,136.99,34856.0,137.63,137.87,136.28,136.99,34856.0
2022-04-13 09:40:00,137.08,137.91,136.63,137.1,39011.0,137.08,137.91,136.63,137.1,39011.0
2022-04-13 09:50:00,137.16,138.64,137.14,138.25,45371.0,137.16,138.64,137.14,138.25,45371.0
2022-04-13 10:00:00,138.13,138.79,137.82,138.14,22323.0,138.13,138.79,137.82,138.14,22323.0
2022-04-13 10:10:00,138.2,138.25,137.18,138.07,39693.0,138.2,138.25,137.18,138.07,39693.0
2022-04-13 10:20:00,138.15,138.78,138.15,138.28,25637.0,138.15,138.78,138.15,138.28,25637.0
2022-04-13 10:30:00,138.3,138.99,138.3,138.69,22231.0,138.3,138.99,138.3,138.69,22231.0
2022-04-13 10:40:00,138.53,139.23,138.5,139.23,15517.0,138.53,139.23,138.5,139.23,15517.0
2022-04-13 10:50:00,139.35,139.43,138.82,138.83,19934.0,139.35,139.43,138.82,138.83,19934.0
2022-04-13 11:00:00,138.85,139.48,138.85,139.37,16797.0,138.85,139.48,138.85,139.37,16797.0
2022-04-13 11:10:00,139.34,139.91,139.34,139.68,10671.0,139.34,139.91,139.34,139.68,10671.0
2022-04-13 11:20:00,139.59,139.68,139.47,139.5,11393.0,139.59,139.68,139.47,139.5,11393.0
2022-04-13 11:30:00,139.54,139.64,139.05,139.08,12172.0,139.54,139.64,139.05,139.08,12172.0
2022-04-13 11:40:00,139.13,139.46,139.04,139.22,10938.0,139.13,139.46,139.04,139.22,10938.0
2022-04-13 11:50:00,139.13,139.26,138.84,139.1,16785.0,139.13,139.26,138.84,139.1,16785.0
2022-04-13 12:00:00,139.15,139.15,138.33,138.69,23679.0,139.15,139.15,138.33,138.69,23679.0
2022-04-13 12:10:00,138.79,138.9,138.52,138.72,12906.0,138.79,138.9,138.52,138.72,12906.0
2022-04-13 12:20:00,138.61,138.84,138.41,138.78,15530.0,138.61,138.84,138.41,138.78,15530.0
2022-04-13 12:30:00,138.83,138.92,138.8,138.87,8903.0,138.83,138.92,138.8,138.87,8903.0
2022-04-13 12:40:00,138.88,139.37,138.84,139.28,10920.0,138.88,139.37,138.84,139.28,10920.0
2022-04-13 12:50:00,139.27,139.35,139.09,139.1,7611.0,139.27,139.35,139.09,139.1,7611.0
2022-04-13 13:00:00,139.06,139.37,138.96,139.17,34692.0,139.06,139.37,138.96,139.17,34692.0
2022-04-13 13:10:00,139.17,139.57,139.11,139.44,14477.0,139.17,139.57,139.11,139.44,14477.0
2022-04-13 13:20:00,139.43,139.49,139.17,139.25,10343.0,139.43,139.49,139.17,139.25,10343.0
2022-04-13 13:30:00,139.26,139.26,138.97,139.08,10899.0,139.26,139.26,138.97,139.08,10899.0
2022-04-13 13:40:00,139.12,139.2,138.5,138.52,8834.0,139.12,139.2,138.5,138.52,8834.0
2022-04-13 13:50:00,138.49,138.55,138.32,138.43,12323.0,138.49,138.55,138.32,138.43,12323.0
2022-04-13 14:00:00,138.39,138.79,138.39,138.72,6970.0,138.39,138.79,138.39,138.72,6970.0
2022-04-13 14:10:00,138.63,138.64,138.32,138.33,7092.0,138.63,138.64,138.32,138.33,7092.0
2022-04-13 14:20:00,138.41,138.7,138.41,138.61,8924.0,138.41,138.7,138.41,138.61,8924.0
2022-04-13 14:30:00,138.61,138.61,138.4,138.44,13351.0,138.61,138.61,138.4,138.44,13351.0
2022-04-13 14:40:00,138.44,138.69,138.43,138.67,7966.0,138.44,138.69,138.43,138.67,7966.0
2022-04-13 14:50:00,138.63,138.72,138.46,138.54,9790.0,138.63,138.72,138.46,138.54,9790.0
2022-04-13 15:00:00,138.62,138.71,138.49,138.59,7488.0,138.62,138.71,138.49,138.59,7488.0
2022-04-13 15:10:00,138.62,138.97,138.54,138.97,16815.0,138.62,138.97,138.54,138.97,16815.0
2022-04-13 15:20:00,138.87,138.97,138.7,138.9,14286.0,138.87,138.97,138.7,138.9,14286.0
2022-04-13 15:30:00,138.87,139.05,138.76,138.86,17240.0,138.87,139.05,138.76,138.86,17240.0
2022-04-13 15:40:00,138.86,139.05,138.55,138.61,24556.0,138.86,139.05,138.55,138.61,24556.0
2022-04-13 15:50:00,138.61,139.01,138.49,138.9,70067.0,138.61,139.01,138.49,138.9,70067.0
2022-04-14 09:30:00,138.88,138.91,137.63,137.63,39326.0,138.88,138.91,137.63,137.63,39326.0
2022-04-14 09:40:00,137.62,138.34,137.55,137.96,13648.0,137.62,138.34,137.55,137.96,13648.0
2022-04-14 09:50:00,137.89,138.19,137.76,138.0,15965.0,137.89,138.19,137.76,138.0,15965.0
2022-04-14 10:00:00,137.94,138.31,137.78,138.15,20431.0,137.94,138.31,137.78,138.15,20431.0
2022-04-14 10:10:00,138.21,138.97,138.0,138.96,27901.0,138.21,138.97,138.0,138.96,27901.0
2022-04-14 10:20:00,138.85,138.92,138.47,138.8,25469.0,138.85,138.92,138.47,138.8,25469.0
2022-04-14 10:30:00,138.8,138.96,138.26,138.39,19555.0,138.8,138.96,138.26,138.39,19555.0
2022-04-14 10:40:00,138.42,138.55,137.83,137.91,10439.0,138.42,138.55,137.83,137.91,10439.0
2022-04-14 10:50:00,137.84,138.08,137.57,138.05,11685.0,137.84,138.08,137.57,138.05,11685.0
2022-04-14 11:00:00,137.94,138.15,137.4,137.62,21462.0,137.94,138.15,137.4,137.62,21462.0
2022-04-14 11:10:00,137.53,137.53,137.25,137.34,11978.0,137.53,137.53,137.25,137.34,11978.0
2022-04-14 11:20:00,137.4,137.45,137.24,137.44,7348.0,137.4,137.45,137.24,137.44,7348.0
2022-04-14 11:30:00,137.44,138.24,137.42,138.08,22961.0,137.44,138.24,137.42,138.08,22961.0
2022-04-14 11:40:00,138.08,138.47,137.95,138.47,30271.0,138.08,138.47,137.95,138.47,30271.0
2022-04-14 11:50:00,138.47,138.91,138.47,138.66,29498.0,138.47,138.91,138.47,138.66,29498.0
2022-04-14 12:00:00,138.57,139.06,138.53,138.98,28939.0,138.57,139.06,138.53,138.98,28939.0
2022-04-14 12:10:00,138.99,139.27,138.99,139.21,14606.0,138.99,139.27,138.99,139.21,14606.0
2022-04-14 12:20:00,139.21,139.41,139.04,139.32,15282.0,139.21,139.41,139.04,139.32,15282.0
2022-04-14 12:30:00,139.31,139.79,139.31,139.59,20339.0,139.31,139.79,139.31,139.59,20339.0
2022-04-14 12:40:00,139.58,139.91,139.43,139.52,26510.0,139.58,139.91,139.43,139.52,26510.0
2022-04-14 12:50:00,139.64,139.83,139.5,139.73,7429.0,139.64,139.83,139.5,139.73,7429.0
2022-04-14 13:00:00,139.68,139.78,139.48,139.48,13820.0,139.68,139.78,139.48,139.48,13820.0
2022-04-14 13:10:00,139.44,139.56,138.87,138.88,5327.0,139.44,139.56,138.87,138.88,5327.0
2022-04-14 13:20:00,138.9,138.9,138.1,138.1,11413.0,138.9,138.9,138.1,138.1,11413.0
2022-04-14 13:30:00,138.11,138.71,138.04,138.71,6009.0,138.11,138.71,138.04,138.71,6009.0
2022-04-14 13:40:00,138.7,139.08,138.7,138.78,6361.0,138.7,139.08,138.7,138.78,6361.0
2022-04-14 13:50:00,138.76,138.9,138.55,138.6,5963.0,138.76,138.9,138.55,138.6,5963.0
2022-04-14 14:00:00,138.65,138.99,138.55,138.72,5983.0,138.65,138.99,138.55,138.72,5983.0
2022-04-14 14:10:00,138.75,138.9,138.57,138.8,5789.0,138.75,138.9,138.57,138.8,5789.0
2022-04-14 14:20:00,138.78,138.78,138.07,138.07,5998.0,138.78,138.78,138.07,138.07,5998.0
2022-04-14 14:30:00,138.13,138.2,138.0,138.04,7514.0,138.13,138.2,138.0,138.04,7514.0
2022-04-14 14:40:00,138.03,138.1,137.89,137.94,21499.0,138.03,138.1,137.89,137.94,21499.0
2022-04-14 14:50:00,137.96,138.27,137.88,137.91,19247.0,137.96,138.27,137.88,137.91,19247.0
2022-04-14 15:00:00,137.89,138.25,137.89,138.06,16989.0,137.89,138.25,137.89,138.06,16989.0
2022-04-14 15:10:00,138.07,138.67,138.04,138.42,27208.0,138.07,138.67,138.04,138.42,27208.0
2022-04-14 15:20:00,138.41,138.6,138.06,138.07,37650.0,138.41,138.6,138.06,138.07,37650.0
2022-04-14 15:30:00,138.1,138.35,138.03,138.23,26305.0,138.1,138.35,138.03,138.23,26305.0
2022-04-14 15:40:00,138.22,138.67,138.15,138.44,49549.0,138.22,138.67,138.15,138.44,49549.0
2022-04-14 15:50:00,138.45,138.52,137.84,137.9,125743.0,138.45,138.52,137.84,137.9,125743.0
2022-04-18 09:30:00,137.33,137.55,136.72,136.99,25010.0,137.33,137.55,136.72,136.99,25010.0
2022-04-18 09:40:00,137.04,137.1,135.85,136.01,41798.0,137.04,137.1,135.85,136.01,41798.0
2022-04-18 09:50:00,136.01,136.22,135.74,135.95,33308.0,136.01,136.22,135.74,135.95,33308.0
2022-04-18 10:00:00,135.84,137.1,135.39,136.83,15014.0,135.84,137.1,135.39,136.83,15014.0
2022-04-18 10:10:00,136.65,137.18,136.59,137.05,11208.0,136.65,137.18,136.59,137.05,11208.0
2022-04-18 10:20:00,137.06,137.06,136.3,136.76,24260.0,137.06,137.06,136.3,136.76,24260.0
2022-04-18 10:30:00,136.76,137.01,136.13,136.36,11257.0,136.76,137.01,136.13,136.36,11257.0
2022-04-18 10:40:00,136.43,136.92,136.38,136.88,8676.0,136.43,136.92,136.38,136.88,8676.0
2022-04-18 10:50:00,136.82,136.82,135.97,136.03,10829.0,136.82,136.82,135.97,136.03,10829.0
2022-04-18 11:00:00,136.03,136.07,135.77,135.86,29693.0,136.03,136.07,135.77,135.86,29693.0
2022-04-18 11:10:00,135.86,135.91,135.1,135.25,14708.0,135.86,135.91,135.1,135.25,14708.0
2022-04-18 11:20:00,135.22,135.22,134.77,134.77,25402.0,135.22,135.22,134.77,134.77,25402.0
2022-04-18 11:30:00,134.77,135.3,134.74,135.18,38560.0,134.77,135.3,134.74,135.18,38560.0
2022-04-18 11:40:00,135.13,135.19,134.41,134.43,12636.0,135.13,135.19,134.41,134.43,12636.0
2022-04-18 11:50:00,134.46,134.79,134.36,134.61,12085.0,134.46,134.79,134.36,134.61,12085.0
2022-04-18 12:00:00,134.61,134.62,134.33,134.38,9213.0,134.61,134.62,134.33,134.38,9213.0
2022-04-18 12:10:00,134.45,134.45,134.02,134.15,8264.0,134.45,134.45,134.02,134.15,8264.0
2022-04-18 12:20:00,134.13,134.25,133.9,134.06,45504.0,134.13,134.25,133.9,134.06,45504.0
2022-04-18 12:30:00,134.04,134.38,133.92,134.18,12211.0,134.04,134.38,133.92,134.18,12211.0
2022-04-18 12:40:00,134.19,134.62,134.17,134.46,12626.0,134.19,134.62,134.17,134.46,12626.0
2022-04-18 12:50:00,134.47,135.02,134.4,134.97,11235.0,134.47,135.02,134.4,134.97,11235.0
2022-04-18 13:00:00,135.06,135.31,134.81,135.0,21838.0,135.06,135.31,134.81,135.0,21838.0
2022-04-18 13:10:00,134.95,135.16,134.93,134.97,5656.0,134.95,135.16,134.93,134.97,5656.0
2022-04-18 13:20:00,134.93,135.12,134.92,135.08,19125.0,134.93,135.12,134.92,135.08,19125.0
2022-04-18 13:30:00,135.01,135.63,135.0,135.42,8032.0,135.01,135.63,135.0,135.42,8032.0
2022-04-18 13:40:00,135.46,135.79,135.41,135.75,12680.0,135.46,135.79,135.41,135.75,12680.0
2022-04-18 13:50:00,135.75,135.84,135.57,135.76,17360.0,135.75,135.84,135.57,135.76,17360.0
2022-04-18 14:00:00,135.76,135.9,135.51,135.77,13460.0,135.76,135.9,135.51,135.77,13460.0
2022-04-18 14:10:00,135.78,135.83,135.5,135.56,12255.0,135.78,135.83,135.5,135.56,12255.0
2022-04-18 14:20:00,135.62,136.0,135.46,135.82,15625.0,135.62,136.0,135.46,135.82,15625.0
2022-04-18 14:30:00,135.88,136.0,135.74,135.89,10433.0,135.88,136.0,135.74,135.89,10433.0
2022-04-18 14:40:00,135.81,136.0,135.76,135.99,33368.0,135.81,136.0,135.76,135.99,33368.0
2022-04-18 14:50:00,135.99,136.18,135.95,136.01,12736.0,135.99,136.18,135.95,136.01,12736.0
2022-04-18 15:00:00,136.07,136.11,135.65,135.74,13294.0,136.07,136.11,135.65,135.74,13294.0
2022-04-18 15:10:00,135.74,135.96,135.49,135.49,10916.0,135.74,135.96,135.49,135.49,10916.0
2022-04-18 15:20:00,135.49,135.69,135.41,135.67,11439.0,135.49,135.69,135.41,135.67,11439.0
2022-04-18 15:30:00,135.63,135.63,134.89,134.98,26610.0,135.63,135.63,134.89,134.98,26610.0
2022-04-18 15:40:00,135.02,135.33,134.94,135.21,47951.0,135.02,135.33,134.94,135.21,47951.0
2022-04-18 15:50:00,135.21,135.74,135.21,135.74,96927.0,135.21,135.74,135.21,135.74,96927.0
2022-04-19 09:30:00,134.67,135.99,134.49,135.39,40539.0,134.67,135.99,134.49,135.39,40539.0
2022-04-19 09:40:00,135.34,136.12,134.58,136.12,65077.0,135.34,136.12,134.58,136.12,65077.0
2022-04-19 09:50:00,136.21,136.24,135.47,135.73,83821.0,136.21,136.24,135.47,135.73,83821.0
2022-04-19 10:00:00,135.72,136.38,135.6,136.06,96524.0,135.72,136.38,135.6,136.06,96524.0
2022-04-19 10:10:00,136.09,137.16,136.09,137.14,45550.0,136.09,137.16,136.09,137.14,45550.0
2022-04-19 10:20:00,137.22,137.31,136.63,136.69,47235.0,137.22,137.31,136.63,136.69,47235.0
2022-04-19 10:30:00,136.73,137.75,136.61,137.39,38119.0,136.73,137.75,136.61,137.39,38119.0
2022-04-19 10:40:00,137.44,137.71,137.3,137.59,45802.0,137.44,137.71,137.3,137.59,45802.0
2022-04-19 10:50:00,137.56,138.0,137.42,138.0,20982.0,137.56,138.0,137.42,138.0,20982.0
2022-04-19 11:00:00,137.97,138.35,137.84,138.19,54349.0,137.97,138.35,137.84,138.19,54349.0
2022-04-19 11:10:00,138.19,138.94,138.1,138.78,39006.0,138.19,138.94,138.1,138.78,39006.0
2022-04-19 11:20:00,138.78,139.67,138.76,139.63,86513.0,138.78,139.67,138.76,139.63,86513.0
2022-04-19 11:30:00,139.63,139.74,139.21,139.58,59683.0,139.63,139.74,139.21,139.58,59683.0
2022-04-19 11:40:00,139.6,140.2,139.5,140.2,49168.0,139.6,140.2,139.5,140.2,49168.0
2022-04-19 11:50:00,140.28,140.69,139.59,139.78,35668.0,140.28,140.69,139.59,139.78,35668.0
2022-04-19 12:00:00,139.89,140.12,139.72,140.0,68810.0,139.89,140.12,139.72,140.0,68810.0
2022-04-19 12:10:00,140.01,140.1,139.66,139.74,26950.0,140.01,140.1,139.66,139.74,26950.0
2022-04-19 12:20:00,139.74,139.74,139.38,139.41,25839.0,139.74,139.74,139.38,139.41,25839.0
2022-04-19 12:30:00,139.46,139.84,139.4,139.61,17174.0,139.46,139.84,139.4,139.61,17174.0
2022-04-19 12:40:00,139.73,140.05,139.66,139.81,32670.0,139.73,140.05,139.66,139.81,32670.0
2022-04-19 12:50:00,139.83,140.0,139.5,139.5,5811.0,139.83,140.0,139.5,139.5,5811.0
2022-04-19 13:00:00,139.42,139.86,139.42,139.73,23284.0,139.42,139.86,139.42,139.73,23284.0
2022-04-19 13:10:00,139.73,139.81,139.46,139.6,25616.0,139.73,139.81,139.46,139.6,25616.0
2022-04-19 13:20:00,139.62,139.7,139.44,139.5,12025.0,139.62,139.7,139.44,139.5,12025.0
2022-04-19 13:30:00,139.56,139.75,139.42,139.68,10233.0,139.56,139.75,139.42,139.68,10233.0
2022-04-19 13:40:00,139.7,139.82,139.43,139.68,33914.0,139.7,139.82,139.43,139.68,33914.0
2022-04-19 13:50:00,139.76,139.9,139.72,139.88,7434.0,139.76,139.9,139.72,139.88,7434.0
2022-04-19 14:00:00,139.85,139.94,139.13,139.32,22551.0,139.85,139.94,139.13,139.32,22551.0
2022-04-19 14:10:00,139.32,139.45,138.94,138.94,33533.0,139.32,139.45,138.94,138.94,33533.0
2022-04-19 14:20:00,138.9,139.19,138.9,139.12,18591.0,138.9,139.19,138.9,139.12,18591.0
2022-04-19 14:30:00,139.16,139.28,138.93,139.14,15643.0,139.16,139.28,138.93,139.14,15643.0
2022-04-19 14:40:00,139.18,139.53,139.14,139.37,11527.0,139.18,139.53,139.14,139.37,11527.0
2022-04-19 14:50:00,139.43,139.6,139.25,139.6,10746.0,139.43,139.6,139.25,139.6,10746.0
2022-04-19 15:00:00,139.55,139.77,139.51,139.73,14762.0,139.55,139.77,139.51,139.73,14762.0
2022-04-19 15:10:00,139.68,139.93,139.64,139.87,19634.0,139.68,139.93,139.64,139.87,19634.0
2022-04-19 15:20:00,139.88,139.94,139.52,139.91,47173.0,139.88,139.94,139.52,139.91,47173.0
2022-04-19 15:30:00,139.9,140.22,139.87,140.03,28821.0,139.9,140.22,139.87,140.03,28821.0
2022-04-19 15:40:00,140.03,140.28,139.9,140.16,72641.0,140.03,140.28,139.9,140.16,72641.0
2022-04-19 15:50:00,140.17,140.64,140.09,140.34,122295.0,140.17,140.64,140.09,140.34,122295.0
2022-04-20 09:30:00,140.13,140.21,138.66,140.07,36975.0,140.13,140.21,138.66,140.07,36975.0
2022-04-20 09:40:00,139.81,140.35,139.41,139.8,42029.0,139.81,140.35,139.41,139.8,42029.0
2022-04-20 09:50:00,139.87,140.03,138.6,138.74,19763.0,139.87,140.03,138.6,138.74,19763.0
2022-04-20 10:00:00,138.74,139.0,137.73,138.05,36526.0,138.74,139.0,137.73,138.05,36526.0
2022-04-20 10:10:00,138.03,138.79,138.0,138.69,13353.0,138.03,138.79,138.0,138.69,13353.0
2022-04-20 10:20:00,138.72,139.24,138.35,138.87,30698.0,138.72,139.24,138.35,138.87,30698.0
2022-04-20 10:30:00,138.91,140.15,138.9,139.9,16336.0,138.91,140.15,138.9,139.9,16336.0
2022-04-20 10:40:00,139.97,140.28,139.89,140.03,52064.0,139.97,140.28,139.89,140.03,52064.0
2022-04-20 10:50:00,140.05,140.12,139.55,139.64,14874.0,140.05,140.12,139.55,139.64,14874.0
2022-04-20 11:00:00,139.64,139.67,139.0,139.11,29020.0,139.64,139.67,139.0,139.11,29020.0
2022-04-20 11:10:00,139.08,139.32,139.0,139.12,19416.0,139.08,139.32,139.0,139.12,19416.0
2022-04-20 11:20:00,139.1,139.23,138.49,138.49,26401.0,139.1,139.23,138.49,138.49,26401.0
2022-04-20 11:30:00,138.49,139.24,138.49,139.09,21530.0,138.49,139.24,138.49,139.09,21530.0
2022-04-20 11:40:00,139.13,139.99,138.99,139.85,26287.0,139.13,139.99,138.99,139.85,26287.0
2022-04-20 11:50:00,139.89,140.0,139.61,139.9,16694.0,139.89,140.0,139.61,139.9,16694.0
2022-04-20 12:00:00,139.89,140.06,139.5,139.5,14213.0,139.89,140.06,139.5,139.5,14213.0
2022-04-20 12:10:00,139.36,139.44,138.53,138.83,13673.0,139.36,139.44,138.53,138.83,13673.0
2022-04-20 12:20:00,138.76,138.81,138.51,138.78,5633.0,138.76,138.81,138.51,138.78,5633.0
2022-04-20 12:30:00,138.73,139.0,138.56,138.62,12050.0,138.73,139.0,138.56,138.62,12050.0
2022-04-20 12:40:00,138.6,138.68,138.15,138.23,20002.0,138.6,138.68,138.15,138.23,20002.0
2022-04-20 12:50:00,138.22,138.28,137.97,137.97,5076.0,138.22,138.28,137.97,137.97,5076.0
2022-04-20 13:00:00,137.98,138.55,137.98,138.07,13596.0,137.98,138.55,137.98,138.07,13596.0
2022-04-20 13:10:00,138.04,138.13,137.8,137.87,8414.0,138.04,138.13,137.8,137.87,8414.0
2022-04-20 13:20:00,137.86,138.08,137.64,138.06,10971.0,137.86,138.08,137.64,138.06,10971.0
2022-04-20 13:30:00,138.08,138.29,137.84,138.28,6128.0,138.08,138.29,137.84,138.28,6128.0
2022-04-20 13:40:00,138.25,138.6,138.2,138.29,9776.0,138.25,138.6,138.2,138.29,9776.0
2022-04-20 13:50:00,138.22,138.44,138.16,138.17,7794.0,138.22,138.44,138.16,138.17,7794.0
2022-04-20 14:00:00,138.18,138.52,138.03,138.14,14843.0,138.18,138.52,138.03,138.14,14843.0
2022-04-20 14:10:00,138.13,138.32,138.06,138.2,5300.0,138.13,138.32,138.06,138.2,5300.0
2022-04-20 14:20:00,138.23,138.23,137.75,137.75,9540.0,138.23,138.23,137.75,137.75,9540.0
2022-04-20 14:30:00,137.68,137.82,137.67,137.72,19478.0,137.68,137.82,137.67,137.72,19478.0
2022-04-20 14:40:00,137.65,137.76,137.05,137.62,20585.0,137.65,137.76,137.05,137.62,20585.0
2022-04-20 14:50:00,137.6,137.63,137.1,137.47,10262.0,137.6,137.63,137.1,137.47,10262.0
2022-04-20 15:00:00,137.48,137.81,137.48,137.59,10860.0,137.48,137.81,137.48,137.59,10860.0
2022-04-20 15:10:00,137.62,137.93,137.53,137.88,12134.0,137.62,137.93,137.53,137.88,12134.0
2022-04-20 15:20:00,137.87,137.96,137.5,137.51,17908.0,137.87,137.96,137.5,137.51,17908.0
2022-04-20 15:30:00,137.54,137.58,137.19,137.47,38101.0,137.54,137.58,137.19,137.47,38101.0
2022-04-20 15:40:00,137.45,138.08,137.42,137.89,19699.0,137.45,138.08,137.42,137.89,19699.0
2022-04-20 15:50:00,137.93,137.96,137.32,137.33,89559.0,137.93,137.96,137.32,137.33,89559.0
2022-04-21 09:30:00,137.63,138.67,137.05,137.69,27227.0,137.63,138.67,137.05,137.69,27227.0
2022-04-21 09:40:00,137.78,137.93,136.62,136.73,17798.0,137.78,137.93,136.62,136.73,17798.0
2022-04-21 09:50:00,136.89,137.33,136.6,136.8,12984.0,136.89,137.33,136.6,136.8,12984.0
2022-04-21 10:00:00,136.71,137.21,136.55,136.81,16420.0,136.71,137.21,136.55,136.81,16420.0
2022-04-21 10:10:00,136.74,137.13,136.18,136.69,8477.0,136.74,137.13,136.18,136.69,8477.0
2022-04-21 10:20:00,136.67,137.68,136.45,137.52,21562.0,136.67,137.68,136.45,137.52,21562.0
2022-04-21 10:30:00,137.62,137.68,136.37,136.37,28296.0,137.62,137.68,136.37,136.37,28296.0
2022-04-21 10:40:00,136.37,136.37,135.44,135.44,32265.0,136.37,136.37,135.44,135.44,32265.0
2022-04-21 10:50:00,135.55,135.88,135.52,135.66,57305.0,135.55,135.88,135.52,135.66,57305.0
2022-04-21 11:00:00,135.59,136.06,135.43,136.0,25865.0,135.59,136.06,135.43,136.0,25865.0
2022-04-21 11:10:00,135.97,136.41,135.85,136.21,13682.0,135.97,136.41,135.85,136.21,13682.0
2022-04-21 11:20:00,136.21,136.21,135.59,135.59,9143.0,136.21,136.21,135.59,135.59,9143.0
2022-04-21 11:30:00,135.46,135.91,135.08,135.08,22839.0,135.46,135.91,135.08,135.08,22839.0
2022-04-21 11:40:00,135.07,135.14,134.61,134.66,11112.0,135.07,135.14,134.61,134.66,11112.0
2022-04-21 11:50:00,134.71,134.86,133.95,134.16,22055.0,134.71,134.86,133.95,134.16,22055.0
2022-04-21 12:00:00,134.11,134.39,134.04,134.04,19741.0,134.11,134.39,134.04,134.04,19741.0
2022-04-21 12:10:00,134.09,134.14,133.15,133.33,63509.0,134.09,134.14,133.15,133.33,63509.0
2022-04-21 12:20:00,133.28,133.51,132.91,133.41,17042.0,133.28,133.51,132.91,133.41,17042.0
2022-04-21 12:30:00,133.4,133.49,132.68,132.68,26928.0,133.4,133.49,132.68,132.68,26928.0
2022-04-21 12:40:00,132.7,132.92,132.45,132.83,16192.0,132.7,132.92,132.45,132.83,16192.0
2022-04-21 12:50:00,132.89,132.89,132.28,132.28,8466.0,132.89,132.89,132.28,132.28,8466.0
2022-04-21 13:00:00,132.27,132.52,131.51,132.44,68592.0,132.27,132.52,131.51,132.44,68592.0
2022-04-21 13:10:00,132.66,133.0,132.37,132.37,31235.0,132.66,133.0,132.37,132.37,31235.0
2022-04-21 13:20:00,132.51,133.39,132.51,133.27,16647.0,132.51,133.39,132.51,133.27,16647.0
2022-04-21 13:30:00,133.3,133.39,132.91,133.08,8533.0,133.3,133.39,132.91,133.08,8533.0
2022-04-21 13:40:00,133.08,133.44,132.99,133.2,11595.0,133.08,133.44,132.99,133.2,11595.0
2022-04-21 13:50:00,133.1,133.12,132.7,132.72,10654.0,133.1,133.12,132.7,132.72,10654.0
2022-04-21 14:00:00,132.71,132.78,132.36,132.41,9642.0,132.71,132.78,132.36,132.41,9642.0
2022-04-21 14:10:00,132.39,132.51,132.16,132.19,10236.0,132.39,132.51,132.16,132.19,10236.0
2022-04-21 14:20:00,132.2,132.27,131.8,132.02,15443.0,132.2,132.27,131.8,132.02,15443.0
2022-04-21 14:30:00,132.0,132.59,131.74,132.21,36216.0,132.0,132.59,131.74,132.21,36216.0
2022-04-21 14:40:00,132.26,132.34,131.93,132.23,14017.0,132.26,132.34,131.93,132.23,14017.0
2022-04-21 14:50:00,132.25,132.49,132.2,132.45,18678.0,132.25,132.49,132.2,132.45,18678.0
2022-04-21 15:00:00,132.45,132.45,131.72,131.76,28019.0,132.45,132.45,131.72,131.76,28019.0
2022-04-21 15:10:00,131.74,132.16,131.49,131.99,15968.0,131.74,132.16,131.49,131.99,15968.0
2022-04-21 15:20:00,131.94,132.11,131.72,132.01,24257.0,131.94,132.11,131.72,132.01,24257.0
2022-04-21 15:30:00,132.03,132.07,131.41,131.57,21863.0,132.03,132.07,131.41,131.57,21863.0
2022-04-21 15:40:00,131.6,131.83,131.41,131.41,40300.0,131.6,131.83,131.41,131.41,40300.0
2022-04-21 15:50:00,131.41,131.85,131.37,131.52,124576.0,131.41,131.85,131.37,131.52,124576.0
2022-04-22 09:30:00,132.65,134.39,131.53,133.78,91856.0,132.65,134.39,131.53,133.78,91856.0
2022-04-22 09:40:00,133.87,133.87,132.27,132.92,41156.0,133.87,133.87,132.27,132.92,41156.0
2022-04-22 09:50:00,133.11,133.5,132.77,133.01,38904.0,133.11,133.5,132.77,133.01,38904.0
2022-04-22 10:00:00,133.03,134.68,133.02,134.66,56085.0,133.03,134.68,133.02,134.66,56085.0
2022-04-22 10:10:00,134.56,134.71,133.26,133.55,39090.0,134.56,134.71,133.26,133.55,39090.0
2022-04-22 10:20:00,133.5,133.52,132.55,132.83,59487.0,133.5,133.52,132.55,132.83,59487.0
2022-04-22 10:30:00,132.88,133.44,132.64,132.93,35811.0,132.88,133.44,132.64,132.93,35811.0
2022-04-22 10:40:00,132.85,133.33,132.64,133.02,22976.0,132.85,133.33,132.64,133.02,22976.0
2022-04-22 10:50:00,132.95,133.3,132.8,133.11,18784.0,132.95,133.3,132.8,133.11,18784.0
2022-04-22 11:00:00,133.11,133.46,132.63,133.4,23284.0,133.11,133.46,132.63,133.4,23284.0
2022-04-22 11:10:00,133.43,133.43,132.68,132.93,17845.0,133.43,133.43,132.68,132.93,17845.0
2022-04-22 11:20:00,132.95,133.3,132.7,132.88,20685.0,132.95,133.3,132.7,132.88,20685.0
2022-04-22 11:30:00,132.85,133.05,132.67,132.81,24615.0,132.85,133.05,132.67,132.81,24615.0
2022-04-22 11:40:00,132.82,133.38,132.78,133.24,12118.0,132.82,133.38,132.78,133.24,12118.0
2022-04-22 11:50:00,133.2,133.2,132.38,132.49,38197.0,133.2,133.2,132.38,132.49,38197.0
2022-04-22 12:00:00,132.49,132.7,132.37,132.37,19410.0,132.49,132.7,132.37,132.37,19410.0
2022-04-22 12:10:00,132.36,132.76,132.16,132.44,20885.0,132.36,132.76,132.16,132.44,20885.0
2022-04-22 12:20:00,132.44,132.6,131.85,132.03,15796.0,132.44,132.6,131.85,132.03,15796.0
2022-04-22 12:30:00,131.92,132.37,131.92,132.0,19124.0,131.92,132.37,131.92,132.0,19124.0
2022-04-22 12:40:00,131.96,132.26,131.44,132.22,18823.0,131.96,132.26,131.44,132.22,18823.0
2022-04-22 12:50:00,132.23,135.0,132.23,134.98,327121.0,132.23,135.0,132.23,134.98,327121.0
2022-04-22 13:00:00,134.9,135.14,133.61,134.44,104915.0,134.9,135.14,133.61,134.44,104915.0
2022-04-22 13:10:00,134.37,134.85,134.27,134.59,99272.0,134.37,134.85,134.27,134.59,99272.0
2022-04-22 13:20:00,134.67,134.9,134.47,134.78,40960.0,134.67,134.9,134.47,134.78,40960.0
2022-04-22 13:30:00,134.8,135.24,134.61,135.16,47064.0,134.8,135.24,134.61,135.16,47064.0
2022-04-22 13:40:00,135.13,135.44,134.91,135.41,72230.0,135.13,135.44,134.91,135.41,72230.0
2022-04-22 13:50:00,135.41,135.45,134.95,135.25,88051.0,135.41,135.45,134.95,135.25,88051.0
2022-04-22 14:00:00,135.25,135.43,135.14,135.22,42637.0,135.25,135.43,135.14,135.22,42637.0
2022-04-22 14:10:00,135.2,135.2,134.62,134.77,31039.0,135.2,135.2,134.62,134.77,31039.0
2022-04-22 14:20:00,134.75,135.17,134.71,135.12,28731.0,134.75,135.17,134.71,135.12,28731.0
2022-04-22 14:30:00,135.12,135.25,134.86,135.03,47631.0,135.12,135.25,134.86,135.03,47631.0
2022-04-22 14:40:00,135.08,135.24,135.04,135.08,29802.0,135.08,135.24,135.04,135.08,29802.0
2022-04-22 14:50:00,135.1,135.45,135.09,135.44,50214.0,135.1,135.45,135.09,135.44,50214.0
2022-04-22 15:00:00,135.47,135.48,134.99,135.06,85112.0,135.47,135.48,134.99,135.06,85112.0
2022-04-22 15:10:00,135.06,135.93,135.05,135.83,44113.0,135.06,135.93,135.05,135.83,44113.0
2022-04-22 15:20:00,135.85,136.33,135.7,136.31,77959.0,135.85,136.33,135.7,136.31,77959.0
2022-04-22 15:30:00,136.3,136.62,136.3,136.5,71546.0,136.3,136.62,136.3,136.5,71546.0
2022-04-22 15:40:00,136.5,136.61,136.29,136.55,169696.0,136.5,136.61,136.29,136.55,169696.0
2022-04-22 15:50:00,136.55,136.83,136.24,136.37,448883.0,136.55,136.83,136.24,136.37,448883.0
2022-04-25 09:30:00,135.29,136.46,135.19,136.03,102870.0,135.29,136.46,135.19,136.03,102870.0
2022-04-25 09:40:00,136.0,136.36,133.25,133.35,78496.0,136.0,136.36,133.25,133.35,78496.0
2022-04-25 09:50:00,133.29,134.1,133.0,133.04,41655.0,133.29,134.1,133.0,133.04,41655.0
2022-04-25 10:00:00,133.12,133.53,132.43,132.78,37822.0,133.12,133.53,132.43,132.78,37822.0
2022-04-25 10:10:00,132.88,133.24,132.61,133.24,19498.0,132.88,133.24,132.61,133.24,19498.0
2022-04-25 10:20:00,133.18,134.18,132.9,134.0,27754.0,133.18,134.18,132.9,134.0,27754.0
2022-04-25 10:30:00,134.0,134.26,133.83,133.83,31142.0,134.0,134.26,133.83,133.83,31142.0
2022-04-25 10:40:00,133.92,133.92,133.15,133.61,22478.0,133.92,133.92,133.15,133.61,22478.0
2022-04-25 10:50:00,133.61,133.61,132.25,132.25,31071.0,133.61,133.61,132.25,132.25,31071.0
2022-04-25 11:00:00,132.18,132.25,131.61,132.19,58826.0,132.18,132.25,131.61,132.19,58826.0
2022-04-25 11:10:00,132.14,132.73,131.7,131.83,102478.0,132.14,132.73,131.7,131.83,102478.0
2022-04-25 11:20:00,131.83,132.33,131.82,131.91,17753.0,131.83,132.33,131.82,131.91,17753.0
2022-04-25 11:30:00,131.92,132.25,131.57,132.06,21253.0,131.92,132.25,131.57,132.06,21253.0
2022-04-25 11:40:00,132.05,132.05,131.4,131.62,10855.0,132.05,132.05,131.4,131.62,10855.0
2022-04-25 11:50:00,131.51,131.79,131.46,131.6,9212.0,131.51,131.79,131.46,131.6,9212.0
2022-04-25 12:00:00,131.63,132.76,131.43,132.72,18985.0,131.63,132.76,131.43,132.72,18985.0
2022-04-25 12:10:00,132.67,132.68,131.95,132.06,20074.0,132.67,132.68,131.95,132.06,20074.0
2022-04-25 12:20:00,132.11,132.57,132.11,132.49,14901.0,132.11,132.57,132.11,132.49,14901.0
2022-04-25 12:30:00,132.53,133.07,132.41,132.72,15005.0,132.53,133.07,132.41,132.72,15005.0
2022-04-25 12:40:00,132.73,132.9,132.3,132.89,10177.0,132.73,132.9,132.3,132.89,10177.0
2022-04-25 12:50:00,132.84,132.91,132.4,132.61,13416.0,132.84,132.91,132.4,132.61,13416.0
2022-04-25 13:00:00,132.64,133.02,132.23,133.02,17768.0,132.64,133.02,132.23,133.02,17768.0
2022-04-25 13:10:00,133.03,133.7,133.03,133.44,10206.0,133.03,133.7,133.03,133.44,10206.0
2022-04-25 13:20:00,133.42,133.47,132.6,132.79,11817.0,133.42,133.47,132.6,132.79,11817.0
2022-04-25 13:30:00,132.83,133.12,132.51,132.78,15432.0,132.83,133.12,132.51,132.78,15432.0
2022-04-25 13:40:00,132.92,133.08,132.69,132.97,9200.0,132.92,133.08,132.69,132.97,9200.0
2022-04-25 13:50:00,132.94,133.19,132.52,132.67,11872.0,132.94,133.19,132.52,132.67,11872.0
2022-04-25 14:00:00,132.71,132.75,132.22,132.54,10639.0,132.71,132.75,132.22,132.54,10639.0
2022-04-25 14:10:00,132.67,132.72,132.15,132.58,15155.0,132.67,132.72,132.15,132.58,15155.0
2022-04-25 14:20:00,132.56,133.25,132.45,133.23,22959.0,132.56,133.25,132.45,133.23,22959.0
2022-04-25 14:30:00,133.3,133.65,133.15,133.29,50067.0,133.3,133.65,133.15,133.29,50067.0
2022-04-25 14:40:00,133.17,133.47,132.79,133.38,10880.0,133.17,133.47,132.79,133.38,10880.0
2022-04-25 14:50:00,133.41,133.41,132.59,132.65,14923.0,133.41,133.41,132.59,132.65,14923.0
2022-04-25 15:00:00,132.64,132.65,131.73,131.99,20992.0,132.64,132.65,131.73,131.99,20992.0
2022-04-25 15:10:00,131.99,132.71,131.97,132.6,25810.0,131.99,132.71,131.97,132.6,25810.0
2022-04-25 15:20:00,132.64,132.84,132.5,132.76,16201.0,132.64,132.84,132.5,132.76,16201.0
2022-04-25 15:30:00,132.76,132.91,132.58,132.82,21436.0,132.76,132.91,132.58,132.82,21436.0
2022-04-25 15:40:00,132.87,133.14,132.57,132.68,29697.0,132.87,133.14,132.57,132.68,29697.0
2022-04-25 15:50:00,132.79,133.04,132.65,132.92,140261.0,132.79,133.04,132.65,132.92,140261.0
2022-04-26 09:30:00,131.87,132.36,130.82,131.07,38088.0,131.87,132.36,130.82,131.07,38088.0
2022-04-26 09:40:00,131.15,131.26,129.67,129.67,31558.0,131.15,131.26,129.67,129.67,31558.0
2022-04-26 09:50:00,129.63,129.64,127.24,127.31,82928.0,129.63,129.64,127.24,127.31,82928.0
2022-04-26 10:00:00,127.38,127.77,126.88,127.72,61795.0,127.38,127.77,126.88,127.72,61795.0
2022-04-26 10:10:00,127.67,127.71,126.39,126.63,44910.0,127.67,127.71,126.39,126.63,44910.0
2022-04-26 10:20:00,126.63,127.1,126.06,126.61,74337.0,126.63,127.1,126.06,126.61,74337.0
2022-04-26 10:30:00,126.68,126.74,126.16,126.3,54813.0,126.68,126.74,126.16,126.3,54813.0
2022-04-26 10:40:00,126.32,127.36,126.22,127.25,41159.0,126.32,127.36,126.22,127.25,41159.0
2022-04-26 10:50:00,127.24,127.24,126.1,126.39,43149.0,127.24,127.24,126.1,126.39,43149.0
2022-04-26 11:00:00,126.35,126.41,125.61,126.29,47156.0,126.35,126.41,125.61,126.29,47156.0
2022-04-26 11:10:00,126.25,126.25,125.11,125.56,99922.0,126.25,126.25,125.11,125.56,99922.0
2022-04-26 11:20:00,125.63,126.28,125.62,125.86,22797.0,125.63,126.28,125.62,125.86,22797.0
2022-04-26 11:30:00,125.75,126.44,125.65,125.75,26974.0,125.75,126.44,125.65,125.75,26974.0
2022-04-26 11:40:00,125.73,126.07,125.09,125.94,52993.0,125.73,126.07,125.09,125.94,52993.0
2022-04-26 11:50:00,126.06,127.34,126.02,126.57,115147.0,126.06,127.34,126.02,126.57,115147.0
2022-04-26 12:00:00,126.58,126.93,126.3,126.79,133601.0,126.58,126.93,126.3,126.79,133601.0
2022-04-26 12:10:00,126.85,127.19,126.62,127.17,47375.0,126.85,127.19,126.62,127.17,47375.0
2022-04-26 12:20:00,127.16,128.22,127.16,127.99,66046.0,127.16,128.22,127.16,127.99,66046.0
2022-04-26 12:30:00,128.0,128.08,127.41,127.49,24416.0,128.0,128.08,127.41,127.49,24416.0
2022-04-26 12:40:00,127.47,127.78,127.37,127.48,15867.0,127.47,127.78,127.37,127.48,15867.0
2022-04-26 12:50:00,127.5,128.29,127.5,128.2,11796.0,127.5,128.29,127.5,128.2,11796.0
2022-04-26 13:00:00,128.27,128.27,126.88,126.93,40030.0,128.27,128.27,126.88,126.93,40030.0
2022-04-26 13:10:00,126.91,127.05,126.59,126.62,13940.0,126.91,127.05,126.59,126.62,13940.0
2022-04-26 13:20:00,126.59,126.77,126.09,126.56,18357.0,126.59,126.77,126.09,126.56,18357.0
2022-04-26 13:30:00,126.52,126.56,125.88,126.07,69790.0,126.52,126.56,125.88,126.07,69790.0
2022-04-26 13:40:00,126.03,126.77,125.77,126.56,23340.0,126.03,126.77,125.77,126.56,23340.0
2022-04-26 13:50:00,126.52,126.53,126.25,126.49,24423.0,126.52,126.53,126.25,126.49,24423.0
2022-04-26 14:00:00,126.52,126.71,126.14,126.4,26637.0,126.52,126.71,126.14,126.4,26637.0
2022-04-26 14:10:00,126.32,126.56,125.9,125.96,23151.0,126.32,126.56,125.9,125.96,23151.0
2022-04-26 14:20:00,125.93,126.55,125.9,126.49,11056.0,125.93,126.55,125.9,126.49,11056.0
2022-04-26 14:30:00,126.51,126.74,126.36,126.36,9697.0,126.51,126.74,126.36,126.36,9697.0
2022-04-26 14:40:00,126.32,126.32,125.95,126.19,28778.0,126.32,126.32,125.95,126.19,28778.0
2022-04-26 14:50:00,126.24,126.79,126.24,126.79,11948.0,126.24,126.79,126.24,126.79,11948.0
2022-04-26 15:00:00,126.87,127.03,126.01,126.14,30362.0,126.87,127.03,126.01,126.14,30362.0
2022-04-26 15:10:00,126.17,126.29,125.42,125.46,28805.0,126.17,126.29,125.42,125.46,28805.0
2022-04-26 15:20:00,125.52,125.85,125.43,125.53,22070.0,125.52,125.85,125.43,125.53,22070.0
2022-04-26 15:30:00,125.52,125.7,125.33,125.65,46086.0,125.52,125.7,125.33,125.65,46086.0
2022-04-26 15:40:00,125.63,125.75,125.49,125.6,57421.0,125.63,125.75,125.49,125.6,57421.0
2022-04-26 15:50:00,125.61,125.9,124.88,125.01,243042.0,125.61,125.9,124.88,125.01,243042.0
2022-04-27 09:30:00,124.62,125.8,124.2,124.99,37078.0,124.62,125.8,124.2,124.99,37078.0
2022-04-27 09:40:00,125.06,125.79,124.83,125.69,52231.0,125.06,125.79,124.83,125.69,52231.0
2022-04-27 09:50:00,125.59,125.99,124.82,124.94,43685.0,125.59,125.99,124.82,124.94,43685.0
2022-04-27 10:00:00,124.86,125.49,124.1,124.39,30869.0,124.86,125.49,124.1,124.39,30869.0
2022-04-27 10:10:00,124.36,124.44,123.34,124.25,35138.0,124.36,124.44,123.34,124.25,35138.0
2022-04-27 10:20:00,124.21,124.32,123.67,123.82,31711.0,124.21,124.32,123.67,123.82,31711.0
2022-04-27 10:30:00,123.66,123.74,123.26,123.69,23791.0,123.66,123.74,123.26,123.69,23791.0
2022-04-27 10:40:00,123.71,123.99,123.28,123.48,16142.0,123.71,123.99,123.28,123.48,16142.0
2022-04-27 10:50:00,123.46,123.46,121.87,122.37,48966.0,123.46,123.46,121.87,122.37,48966.0
2022-04-27 11:00:00,122.38,123.16,122.35,122.68,35282.0,122.38,123.16,122.35,122.68,35282.0
2022-04-27 11:10:00,122.65,123.32,122.31,122.88,13711.0,122.65,123.32,122.31,122.88,13711.0
2022-04-27 11:20:00,122.81,122.89,122.17,122.8,30530.0,122.81,122.89,122.17,122.8,30530.0
2022-04-27 11:30:00,122.93,123.2,122.83,123.15,14364.0,122.93,123.2,122.83,123.15,14364.0
2022-04-27 11:40:00,123.09,123.41,122.73,122.76,30015.0,123.09,123.41,122.73,122.76,30015.0
2022-04-27 11:50:00,122.75,122.75,121.85,122.65,24691.0,122.75,122.75,121.85,122.65,24691.0
2022-04-27 12:00:00,122.62,122.82,122.25,122.75,13233.0,122.62,122.82,122.25,122.75,13233.0
2022-04-27 12:10:00,122.73,123.21,122.28,123.05,22273.0,122.73,123.21,122.28,123.05,22273.0
2022-04-27 12:20:00,123.05,123.59,122.83,123.5,14508.0,123.05,123.59,122.83,123.5,14508.0
2022-04-27 12:30:00,123.48,123.74,123.31,123.42,11219.0,123.48,123.74,123.31,123.42,11219.0
2022-04-27 12:40:00,123.46,123.94,123.39,123.63,11527.0,123.46,123.94,123.39,123.63,11527.0
2022-04-27 12:50:00,123.76,123.76,123.29,123.5,10834.0,123.76,123.76,123.29,123.5,10834.0
2022-04-27 13:00:00,123.52,124.18,122.88,123.75,23591.0,123.52,124.18,122.88,123.75,23591.0
2022-04-27 13:10:00,123.67,123.78,123.35,123.59,21071.0,123.67,123.78,123.35,123.59,21071.0
2022-04-27 13:20:00,123.63,124.14,123.5,124.12,20211.0,123.63,124.14,123.5,124.12,20211.0
2022-04-27 13:30:00,124.19,124.3,123.85,124.06,17967.0,124.19,124.3,123.85,124.06,17967.0
2022-04-27 13:40:00,124.0,124.6,123.91,124.57,27894.0,124.0,124.6,123.91,124.57,27894.0
2022-04-27 13:50:00,124.53,124.86,123.99,124.09,18961.0,124.53,124.86,123.99,124.09,18961.0
2022-04-27 14:00:00,124.08,124.18,123.84,123.88,8273.0,124.08,124.18,123.84,123.88,8273.0
2022-04-27 14:10:00,123.84,124.28,123.73,124.28,14196.0,123.84,124.28,123.73,124.28,14196.0
2022-04-27 14:20:00,124.37,124.45,124.19,124.35,14009.0,124.37,124.45,124.19,124.35,14009.0
2022-04-27 14:30:00,124.32,124.67,124.2,124.67,20760.0,124.32,124.67,124.2,124.67,20760.0
2022-04-27 14:40:00,124.75,124.96,124.21,124.22,27667.0,124.75,124.96,124.21,124.22,27667.0
2022-04-27 14:50:00,124.16,124.32,123.67,123.73,84418.0,124.16,124.32,123.67,123.73,84418.0
2022-04-27 15:00:00,123.67,123.92,123.18,123.33,50969.0,123.67,123.92,123.18,123.33,50969.0
2022-04-27 15:10:00,123.28,123.63,122.82,122.95,40864.0,123.28,123.63,122.82,122.95,40864.0
2022-04-27 15:20:00,123.0,123.19,122.77,122.96,25708.0,123.0,123.19,122.77,122.96,25708.0
2022-04-27 15:30:00,123.0,123.15,122.02,122.07,123530.0,123.0,123.15,122.02,122.07,123530.0
2022-04-27 15:40:00,122.06,122.72,122.02,122.04,68668.0,122.06,122.72,122.02,122.04,68668.0
2022-04-27 15:50:00,122.06,122.06,121.51,121.64,369410.0,122.06,122.06,121.51,121.64,369410.0
2022-04-28 09:30:00,123.19,123.87,122.37,123.02,59872.0,123.19,123.87,122.37,123.02,59872.0
2022-04-28 09:40:00,122.88,123.37,122.0,122.6,38004.0,122.88,123.37,122.0,122.6,38004.0
2022-04-28 09:50:00,122.6,122.91,122.26,122.7,12934.0,122.6,122.91,122.26,122.7,12934.0
2022-04-28 10:00:00,122.71,122.74,121.61,121.61,40611.0,122.71,122.74,121.61,121.61,40611.0
2022-04-28 10:10:00,121.56,122.0,121.03,121.79,28258.0,121.56,122.0,121.03,121.79,28258.0
2022-04-28 10:20:00,121.8,121.8,120.78,120.97,44810.0,121.8,121.8,120.78,120.97,44810.0
2022-04-28 10:30:00,121.05,121.08,120.28,120.7,36591.0,121.05,121.08,120.28,120.7,36591.0
2022-04-28 10:40:00,120.56,121.62,120.56,121.31,32950.0,120.56,121.62,120.56,121.31,32950.0
2022-04-28 10:50:00,121.36,121.98,121.14,121.95,43038.0,121.36,121.98,121.14,121.95,43038.0
2022-04-28 11:00:00,121.96,122.92,121.96,122.57,47247.0,121.96,122.92,121.96,122.57,47247.0
2022-04-28 11:10:00,122.65,122.9,122.45,122.56,17349.0,122.65,122.9,122.45,122.56,17349.0
2022-04-28 11:20:00,122.57,122.59,122.17,122.31,7476.0,122.57,122.59,122.17,122.31,7476.0
2022-04-28 11:30:00,122.55,122.84,121.79,121.79,19927.0,122.55,122.84,121.79,121.79,19927.0
2022-04-28 11:40:00,121.76,121.89,121.54,121.84,7485.0,121.76,121.89,121.54,121.84,7485.0
2022-04-28 11:50:00,121.77,122.07,121.63,121.78,11714.0,121.77,122.07,121.63,121.78,11714.0
2022-04-28 12:00:00,121.77,121.92,121.59,121.7,8456.0,121.77,121.92,121.59,121.7,8456.0
2022-04-28 12:10:00,121.71,122.25,121.64,122.09,22447.0,121.71,122.25,121.64,122.09,22447.0
2022-04-28 12:20:00,122.12,122.5,122.06,122.17,29312.0,122.12,122.5,122.06,122.17,29312.0
2022-04-28 12:30:00,122.21,122.6,122.15,122.56,37046.0,122.21,122.6,122.15,122.56,37046.0
2022-04-28 12:40:00,122.52,122.91,122.38,122.75,116560.0,122.52,122.91,122.38,122.75,116560.0
2022-04-28 12:50:00,122.8,123.01,122.53,122.96,40330.0,122.8,123.01,122.53,122.96,40330.0
2022-04-28 13:00:00,123.0,123.47,122.46,123.45,138998.0,123.0,123.47,122.46,123.45,138998.0
2022-04-28 13:10:00,123.5,123.75,123.27,123.4,37756.0,123.5,123.75,123.27,123.4,37756.0
2022-04-28 13:20:00,123.36,123.57,123.28,123.54,20976.0,123.36,123.57,123.28,123.54,20976.0
2022-04-28 13:30:00,123.51,123.65,123.28,123.61,22405.0,123.51,123.65,123.28,123.61,22405.0
2022-04-28 13:40:00,123.59,123.65,123.27,123.55,25637.0,123.59,123.65,123.27,123.55,25637.0
2022-04-28 13:50:00,123.54,123.69,123.25,123.51,27418.0,123.54,123.69,123.25,123.51,27418.0
2022-04-28 14:00:00,123.49,123.57,123.3,123.5,25568.0,123.49,123.57,123.3,123.5,25568.0
2022-04-28 14:10:00,123.51,123.63,123.34,123.46,21377.0,123.51,123.63,123.34,123.46,21377.0
2022-04-28 14:20:00,123.48,123.72,123.41,123.59,69291.0,123.48,123.72,123.41,123.59,69291.0
2022-04-28 14:30:00,123.58,123.8,123.45,123.67,49699.0,123.58,123.8,123.45,123.67,49699.0
2022-04-28 14:40:00,123.69,123.75,123.45,123.52,31000.0,123.69,123.75,123.45,123.52,31000.0
2022-04-28 14:50:00,123.55,123.6,123.21,123.49,32622.0,123.55,123.6,123.21,123.49,32622.0
2022-04-28 15:00:00,123.45,123.6,123.3,123.49,52266.0,123.45,123.6,123.3,123.49,52266.0
2022-04-28 15:10:00,123.51,123.52,122.92,123.02,55576.0,123.51,123.52,122.92,123.02,55576.0
2022-04-28 15:20:00,123.0,123.36,122.67,122.8,99367.0,123.0,123.36,122.67,122.8,99367.0
2022-04-28 15:30:00,122.78,122.89,122.45,122.77,86669.0,122.78,122.89,122.45,122.77,86669.0
2022-04-28 15:40:00,122.76,123.02,122.34,122.58,61676.0,122.76,123.02,122.34,122.58,61676.0
2022-04-28 15:50:00,122.58,123.23,122.39,123.22,144159.0,122.58,123.23,122.39,123.22,144159.0
2022-04-29 09:30:00,123.19,124.59,122.72,123.53,54867.0,123.19,124.59,122.72,123.53,54867.0
2022-04-29 09:40:00,123.54,123.78,122.53,123.56,26932.0,123.54,123.78,122.53,123.56,26932.0
2022-04-29 09:50:00,123.7,125.11,123.7,125.01,18640.0,123.7,125.11,123.7,125.01,18640.0
2022-04-29 10:00:00,125.05,125.3,123.43,123.94,26885.0,125.05,125.3,123.43,123.94,26885.0
2022-04-29 10:10:00,124.18,124.56,123.56,123.82,21699.0,124.18,124.56,123.56,123.82,21699.0
2022-04-29 10:20:00,123.65,124.08,123.16,123.3,18778.0,123.65,124.08,123.16,123.3,18778.0
2022-04-29 10:30:00,123.11,123.7,123.04,123.31,14409.0,123.11,123.7,123.04,123.31,14409.0
2022-04-29 10:40:00,123.23,123.31,122.27,122.27,11158.0,123.23,123.31,122.27,122.27,11158.0
2022-04-29 10:50:00,122.2,122.77,122.17,122.68,11751.0,122.2,122.77,122.17,122.68,11751.0
2022-04-29 11:00:00,122.57,122.66,122.34,122.44,12743.0,122.57,122.66,122.34,122.44,12743.0
2022-04-29 11:10:00,122.39,122.56,122.25,122.54,10391.0,122.39,122.56,122.25,122.54,10391.0
2022-04-29 11:20:00,122.5,122.53,122.21,122.41,10357.0,122.5,122.53,122.21,122.41,10357.0
2022-04-29 11:30:00,122.49,122.64,122.24,122.36,10496.0,122.49,122.64,122.24,122.36,10496.0
2022-04-29 11:40:00,122.37,122.88,122.34,122.51,7782.0,122.37,122.88,122.34,122.51,7782.0
2022-04-29 11:50:00,122.48,122.55,121.99,121.99,6159.0,122.48,122.55,121.99,121.99,6159.0
2022-04-29 12:00:00,122.0,122.04,121.72,122.04,12114.0,122.0,122.04,121.72,122.04,12114.0
2022-04-29 12:10:00,122.04,122.44,122.01,122.1,10983.0,122.04,122.44,122.01,122.1,10983.0
2022-04-29 12:20:00,122.16,122.29,121.77,122.26,25928.0,122.16,122.29,121.77,122.26,25928.0
2022-04-29 12:30:00,122.31,122.54,121.86,121.91,16132.0,122.31,122.54,121.86,121.91,16132.0
2022-04-29 12:40:00,121.91,121.98,121.57,121.77,21457.0,121.91,121.98,121.57,121.77,21457.0
2022-04-29 12:50:00,121.82,121.97,121.5,121.91,11994.0,121.82,121.97,121.5,121.91,11994.0
2022-04-29 13:00:00,121.95,121.99,121.46,121.59,11794.0,121.95,121.99,121.46,121.59,11794.0
2022-04-29 13:10:00,121.53,121.79,121.48,121.61,9912.0,121.53,121.79,121.48,121.61,9912.0
2022-04-29 13:20:00,121.71,122.28,121.66,122.22,20183.0,121.71,122.28,121.66,122.22,20183.0
2022-04-29 13:30:00,122.25,122.64,122.18,122.27,25055.0,122.25,122.64,122.18,122.27,25055.0
2022-04-29 13:40:00,122.26,122.34,121.66,121.82,18609.0,122.26,122.34,121.66,121.82,18609.0
2022-04-29 13:50:00,121.78,121.86,121.58,121.8,21014.0,121.78,121.86,121.58,121.8,21014.0
2022-04-29 14:00:00,121.81,121.86,121.56,121.58,23851.0,121.81,121.86,121.56,121.58,23851.0
2022-04-29 14:10:00,121.56,121.79,121.37,121.59,29716.0,121.56,121.79,121.37,121.59,29716.0
2022-04-29 14:20:00,121.52,121.69,121.32,121.62,19349.0,121.52,121.69,121.32,121.62,19349.0
2022-04-29 14:30:00,121.56,121.7,121.1,121.1,11911.0,121.56,121.7,121.1,121.1,11911.0
2022-04-29 14:40:00,121.09,121.18,120.83,120.92,19943.0,121.09,121.18,120.83,120.92,19943.0
2022-04-29 14:50:00,120.92,121.14,120.66,121.11,32330.0,120.92,121.14,120.66,121.11,32330.0
2022-04-29 15:00:00,121.07,121.22,120.77,120.83,23335.0,121.07,121.22,120.77,120.83,23335.0
2022-04-29 15:10:00,120.81,120.95,120.5,120.95,23639.0,120.81,120.95,120.5,120.95,23639.0
2022-04-29 15:20:00,120.96,121.03,120.27,120.34,30874.0,120.96,121.03,120.27,120.34,30874.0
2022-04-29 15:30:00,120.32,120.46,120.18,120.22,23504.0,120.32,120.46,120.18,120.22,23504.0
2022-04-29 15:40:00,120.22,120.51,119.65,119.68,40926.0,120.22,120.51,119.65,119.68,40926.0
2022-04-29 15:50:00,119.66,119.86,119.12,119.48,133690.0,119.66,119.86,119.12,119.48,133690.0
2022-05-02 09:30:00,120.22,120.41,117.84,119.94,54797.0,120.22,120.41,117.84,119.94,54797.0
2022-05-02 09:40:00,119.66,120.61,119.44,119.52,33188.0,119.66,120.61,119.44,119.52,33188.0
2022-05-02 09:50:00,119.34,121.11,119.0,120.94,48148.0,119.34,121.11,119.0,120.94,48148.0
2022-05-02 10:00:00,120.95,121.02,119.91,120.22,32398.0,120.95,121.02,119.91,120.22,32398.0
2022-05-02 10:10:00,120.08,120.99,119.8,120.89,19370.0,120.08,120.99,119.8,120.89,19370.0
2022-05-02 10:20:00,120.85,121.43,120.4,121.43,28704.0,120.85,121.43,120.4,121.43,28704.0
2022-05-02 10:30:00,121.41,121.62,120.93,121.02,10270.0,121.41,121.62,120.93,121.02,10270.0
2022-05-02 10:40:00,120.93,121.39,120.67,120.75,9372.0,120.93,121.39,120.67,120.75,9372.0
2022-05-02 10:50:00,120.75,120.78,120.0,120.37,18747.0,120.75,120.78,120.0,120.37,18747.0
2022-05-02 11:00:00,120.3,120.3,119.58,120.29,17644.0,120.3,120.3,119.58,120.29,17644.0
2022-05-02 11:10:00,120.27,120.53,119.3,119.46,9062.0,120.27,120.53,119.3,119.46,9062.0
2022-05-02 11:20:00,119.53,120.21,119.52,120.09,13170.0,119.53,120.21,119.52,120.09,13170.0
2022-05-02 11:30:00,120.08,120.66,119.98,120.22,14326.0,120.08,120.66,119.98,120.22,14326.0
2022-05-02 11:40:00,120.34,120.89,120.33,120.45,15827.0,120.34,120.89,120.33,120.45,15827.0
2022-05-02 11:50:00,120.59,120.94,120.59,120.87,9663.0,120.59,120.94,120.59,120.87,9663.0
2022-05-02 12:00:00,120.88,120.97,120.06,120.82,13695.0,120.88,120.97,120.06,120.82,13695.0
2022-05-02 12:10:00,120.85,121.06,120.72,121.06,8582.0,120.85,121.06,120.72,121.06,8582.0
2022-05-02 12:20:00,121.09,121.21,120.81,120.94,6363.0,121.09,121.21,120.81,120.94,6363.0
2022-05-02 12:30:00,120.94,121.13,120.71,120.75,8073.0,120.94,121.13,120.71,120.75,8073.0
2022-05-02 12:40:00,120.82,120.9,120.46,120.55,9706.0,120.82,120.9,120.46,120.55,9706.0
2022-05-02 12:50:00,120.53,120.58,119.91,119.99,10455.0,120.53,120.58,119.91,119.99,10455.0
2022-05-02 13:00:00,119.99,120.0,119.5,119.91,12344.0,119.99,120.0,119.5,119.91,12344.0
2022-05-02 13:10:00,119.79,120.09,119.67,119.73,7392.0,119.79,120.09,119.67,119.73,7392.0
2022-05-02 13:20:00,119.69,120.1,119.56,119.98,16686.0,119.69,120.1,119.56,119.98,16686.0
2022-05-02 13:30:00,119.95,120.13,119.61,119.75,8562.0,119.95,120.13,119.61,119.75,8562.0
2022-05-02 13:40:00,119.75,119.91,119.38,119.55,14399.0,119.75,119.91,119.38,119.55,14399.0
2022-05-02 13:50:00,119.47,119.7,119.35,119.44,10771.0,119.47,119.7,119.35,119.44,10771.0
2022-05-02 14:00:00,119.43,120.16,119.3,119.79,15639.0,119.43,120.16,119.3,119.79,15639.0
2022-05-02 14:10:00,119.78,119.78,119.19,119.27,11146.0,119.78,119.78,119.19,119.27,11146.0
2022-05-02 14:20:00,119.24,119.62,119.2,119.56,11536.0,119.24,119.62,119.2,119.56,11536.0
2022-05-02 14:30:00,119.63,119.95,119.52,119.68,15901.0,119.63,119.95,119.52,119.68,15901.0
2022-05-02 14:40:00,119.66,120.0,119.39,119.93,10153.0,119.66,120.0,119.39,119.93,10153.0
2022-05-02 14:50:00,119.9,120.25,119.74,120.07,11055.0,119.9,120.25,119.74,120.07,11055.0
2022-05-02 15:00:00,120.03,120.71,120.02,120.66,7253.0,120.03,120.71,120.02,120.66,7253.0
2022-05-02 15:10:00,120.73,121.34,120.68,121.23,13574.0,120.73,121.34,120.68,121.23,13574.0
2022-05-02 15:20:00,121.28,121.61,121.26,121.27,19250.0,121.28,121.61,121.26,121.27,19250.0
2022-05-02 15:30:00,121.36,121.9,121.29,121.53,37504.0,121.36,121.9,121.29,121.53,37504.0
2022-05-02 15:40:00,121.55,121.75,121.26,121.59,46612.0,121.55,121.75,121.26,121.59,46612.0
2022-05-02 15:50:00,121.68,121.99,121.59,121.94,116386.0,121.68,121.99,121.59,121.94,116386.0
2022-05-03 09:30:00,120.69,123.08,120.49,122.73,53235.0,120.69,123.08,120.49,122.73,53235.0
2022-05-03 09:40:00,122.63,122.78,121.09,121.44,30089.0,122.63,122.78,121.09,121.44,30089.0
2022-05-03 09:50:00,121.3,122.79,121.3,122.79,33701.0,121.3,122.79,121.3,122.79,33701.0
2022-05-03 10:00:00,122.79,123.61,122.72,122.88,21075.0,122.79,123.61,122.72,122.88,21075.0
2022-05-03 10:10:00,122.57,123.3,122.57,122.71,22120.0,122.57,123.3,122.57,122.71,22120.0
2022-05-03 10:20:00,122.77,122.82,122.26,122.6,12747.0,122.77,122.82,122.26,122.6,12747.0
2022-05-03 10:30:00,122.6,122.67,121.55,121.55,9927.0,122.6,122.67,121.55,121.55,9927.0
2022-05-03 10:40:00,121.55,121.8,121.25,121.8,13048.0,121.55,121.8,121.25,121.8,13048.0
2022-05-03 10:50:00,121.7,122.33,121.59,122.19,29550.0,121.7,122.33,121.59,122.19,29550.0
2022-05-03 11:00:00,122.14,122.68,121.98,122.58,10573.0,122.14,122.68,121.98,122.58,10573.0
2022-05-03 11:10:00,122.61,122.8,122.35,122.72,12557.0,122.61,122.8,122.35,122.72,12557.0
2022-05-03 11:20:00,122.84,122.84,122.15,122.35,16692.0,122.84,122.84,122.15,122.35,16692.0
2022-05-03 11:30:00,122.46,122.63,122.3,122.59,12748.0,122.46,122.63,122.3,122.59,12748.0
2022-05-03 11:40:00,122.64,122.81,122.4,122.46,13114.0,122.64,122.81,122.4,122.46,13114.0
2022-05-03 11:50:00,122.44,122.58,122.25,122.28,8171.0,122.44,122.58,122.25,122.28,8171.0
2022-05-03 12:00:00,122.28,122.57,121.67,121.67,9435.0,122.28,122.57,121.67,121.67,9435.0
2022-05-03 12:10:00,121.81,121.93,121.62,121.88,11148.0,121.81,121.93,121.62,121.88,11148.0
2022-05-03 12:20:00,121.93,122.32,121.92,122.18,12160.0,121.93,122.32,121.92,122.18,12160.0
2022-05-03 12:30:00,122.19,122.51,122.07,122.44,8927.0,122.19,122.51,122.07,122.44,8927.0
2022-05-03 12:40:00,122.47,122.48,122.21,122.37,21042.0,122.47,122.48,122.21,122.37,21042.0
2022-05-03 12:50:00,122.35,122.43,122.17,122.32,7084.0,122.35,122.43,122.17,122.32,7084.0
2022-05-03 13:00:00,122.41,122.76,122.4,122.69,6421.0,122.41,122.76,122.4,122.69,6421.0
2022-05-03 13:10:00,122.64,123.1,122.58,122.91,7135.0,122.64,123.1,122.58,122.91,7135.0
2022-05-03 13:20:00,122.91,123.2,122.58,122.65,21120.0,122.91,123.2,122.58,122.65,21120.0
2022-05-03 13:30:00,122.64,123.07,122.64,122.98,14209.0,122.64,123.07,122.64,122.98,14209.0
2022-05-03 13:40:00,123.03,123.44,122.96,123.41,10732.0,123.03,123.44,122.96,123.41,10732.0
2022-05-03 13:50:00,123.43,123.43,123.09,123.12,9743.0,123.43,123.43,123.09,123.12,9743.0
2022-05-03 14:00:00,123.09,123.12,122.59,122.82,11875.0,123.09,123.12,122.59,122.82,11875.0
2022-05-03 14:10:00,122.77,122.8,122.03,122.14,8944.0,122.77,122.8,122.03,122.14,8944.0
2022-05-03 14:20:00,122.17,122.23,121.81,121.91,14361.0,122.17,122.23,121.81,121.91,14361.0
2022-05-03 14:30:00,121.92,122.25,121.67,121.85,11031.0,121.92,122.25,121.67,121.85,11031.0
2022-05-03 14:40:00,121.77,122.03,121.37,121.95,7733.0,121.77,122.03,121.37,121.95,7733.0
2022-05-03 14:50:00,121.98,122.34,121.97,122.33,6124.0,121.98,122.34,121.97,122.33,6124.0
2022-05-03 15:00:00,122.33,122.36,122.04,122.33,6626.0,122.33,122.36,122.04,122.33,6626.0
2022-05-03 15:10:00,122.32,122.42,121.92,121.94,13804.0,122.32,122.42,121.92,121.94,13804.0
2022-05-03 15:20:00,121.93,122.18,121.65,121.98,12801.0,121.93,122.18,121.65,121.98,12801.0
2022-05-03 15:30:00,122.01,122.15,121.78,121.84,16556.0,122.01,122.15,121.78,121.84,16556.0
2022-05-03 15:40:00,121.83,121.83,121.35,121.35,33601.0,121.83,121.83,121.35,121.35,33601.0
2022-05-03 15:50:00,121.42,121.7,121.28,121.35,135711.0,121.42,121.7,121.28,121.35,135711.0
2022-05-04 09:30:00,122.81,122.81,121.12,121.57,39124.0,122.81,122.81,121.12,121.57,39124.0
2022-05-04 09:40:00,121.5,122.39,121.4,121.78,19660.0,121.5,122.39,121.4,121.78,19660.0
2022-05-04 09:50:00,121.68,121.85,121.23,121.53,16978.0,121.68,121.85,121.23,121.53,16978.0
2022-05-04 10:00:00,121.31,121.37,120.7,121.08,18547.0,121.31,121.37,120.7,121.08,18547.0
2022-05-04 10:10:00,120.95,121.13,120.51,120.56,11598.0,120.95,121.13,120.51,120.56,11598.0
2022-05-04 10:20:00,120.53,121.2,120.49,120.84,26954.0,120.53,121.2,120.49,120.84,26954.0
2022-05-04 10:30:00,120.82,121.03,120.37,121.03,17709.0,120.82,121.03,120.37,121.03,17709.0
2022-05-04 10:40:00,121.05,121.11,120.66,120.73,14474.0,121.05,121.11,120.66,120.73,14474.0
2022-05-04 10:50:00,120.77,120.91,120.44,120.77,37109.0,120.77,120.91,120.44,120.77,37109.0
2022-05-04 11:00:00,120.77,120.9,120.35,120.64,13555.0,120.77,120.9,120.35,120.64,13555.0
2022-05-04 11:10:00,120.73,121.04,120.14,120.71,38665.0,120.73,121.04,120.14,120.71,38665.0
2022-05-04 11:20:00,120.72,120.92,120.55,120.66,12043.0,120.72,120.92,120.55,120.66,12043.0
2022-05-04 11:30:00,120.79,121.23,120.55,121.18,12956.0,120.79,121.23,120.55,121.18,12956.0
2022-05-04 11:40:00,121.24,121.45,121.03,121.39,12286.0,121.24,121.45,121.03,121.39,12286.0
2022-05-04 11:50:00,121.18,121.37,121.09,121.22,9738.0,121.18,121.37,121.09,121.22,9738.0
2022-05-04 12:00:00,121.21,121.21,120.81,121.14,8494.0,121.21,121.21,120.81,121.14,8494.0
2022-05-04 12:10:00,121.15,121.34,120.79,121.12,9201.0,121.15,121.34,120.79,121.12,9201.0
2022-05-04 12:20:00,121.09,121.52,121.04,121.43,21231.0,121.09,121.52,121.04,121.43,21231.0
2022-05-04 12:30:00,121.44,121.48,121.29,121.43,14349.0,121.44,121.48,121.29,121.43,14349.0
2022-05-04 12:40:00,121.34,121.48,121.09,121.17,9500.0,121.34,121.48,121.09,121.17,9500.0
2022-05-04 12:50:00,121.2,121.91,121.09,121.91,13008.0,121.2,121.91,121.09,121.91,13008.0
2022-05-04 13:00:00,121.86,122.06,121.51,121.59,48853.0,121.86,122.06,121.51,121.59,48853.0
2022-05-04 13:10:00,121.49,121.61,121.19,121.58,12931.0,121.49,121.61,121.19,121.58,12931.0
2022-05-04 13:20:00,121.57,121.96,121.57,121.93,12425.0,121.57,121.96,121.57,121.93,12425.0
2022-05-04 13:30:00,121.91,122.19,121.78,122.09,9034.0,121.91,122.19,121.78,122.09,9034.0
2022-05-04 13:40:00,122.08,122.14,121.87,121.98,10016.0,122.08,122.14,121.87,121.98,10016.0
2022-05-04 13:50:00,121.92,122.62,121.92,122.45,19742.0,121.92,122.62,121.92,122.45,19742.0
2022-05-04 14:00:00,122.55,122.97,121.33,121.89,41829.0,122.55,122.97,121.33,121.89,41829.0
2022-05-04 14:10:00,121.72,121.96,121.48,121.59,11867.0,121.72,121.96,121.48,121.59,11867.0
2022-05-04 14:20:00,121.48,122.1,121.15,121.81,18393.0,121.48,122.1,121.15,121.81,18393.0
2022-05-04 14:30:00,121.85,121.99,120.45,121.31,29492.0,121.85,121.99,120.45,121.31,29492.0
2022-05-04 14:40:00,121.18,123.25,120.95,122.93,16745.0,121.18,123.25,120.95,122.93,16745.0
2022-05-04 14:50:00,123.1,123.75,123.0,123.51,16778.0,123.1,123.75,123.0,123.51,16778.0
2022-05-04 15:00:00,123.63,123.79,123.18,123.5,18980.0,123.63,123.79,123.18,123.5,18980.0
2022-05-04 15:10:00,123.52,124.1,123.4,123.42,21860.0,123.52,124.1,123.4,123.42,21860.0
2022-05-04 15:20:00,123.48,124.0,123.41,124.0,11789.0,123.48,124.0,123.41,124.0,11789.0
2022-05-04 15:30:00,124.0,124.4,123.91,124.12,25790.0,124.0,124.4,123.91,124.12,25790.0
2022-05-04 15:40:00,124.1,124.3,123.94,124.27,36694.0,124.1,124.3,123.94,124.27,36694.0
2022-05-04 15:50:00,124.35,124.96,124.32,124.79,123784.0,124.35,124.96,124.32,124.79,123784.0
2022-05-05 09:30:00,122.73,124.03,122.73,123.5,37797.0,122.73,124.03,122.73,123.5,37797.0
2022-05-05 09:40:00,123.41,123.64,122.91,123.13,16092.0,123.41,123.64,122.91,123.13,16092.0
2022-05-05 09:50:00,123.12,123.87,122.91,123.35,13435.0,123.12,123.87,122.91,123.35,13435.0
2022-05-05 10:00:00,123.25,123.44,121.74,122.08,28187.0,123.25,123.44,121.74,122.08,28187.0
2022-05-05 10:10:00,122.2,122.87,121.82,122.08,14403.0,122.2,122.87,121.82,122.08,14403.0
2022-05-05 10:20:00,122.04,122.1,121.03,121.14,56325.0,122.04,122.1,121.03,121.14,56325.0
2022-05-05 10:30:00,121.1,121.34,120.77,120.77,17886.0,121.1,121.34,120.77,120.77,17886.0
2022-05-05 10:40:00,120.87,121.42,120.29,121.16,32855.0,120.87,121.42,120.29,121.16,32855.0
2022-05-05 10:50:00,121.15,121.15,120.61,120.89,11734.0,121.15,121.15,120.61,120.89,11734.0
2022-05-05 11:00:00,120.93,121.07,120.42,120.65,21241.0,120.93,121.07,120.42,120.65,21241.0
2022-05-05 11:10:00,120.6,121.37,120.6,120.91,10532.0,120.6,121.37,120.6,120.91,10532.0
2022-05-05 11:20:00,120.94,120.94,120.4,120.54,14156.0,120.94,120.94,120.4,120.54,14156.0
2022-05-05 11:30:00,120.5,121.26,120.5,120.95,18705.0,120.5,121.26,120.5,120.95,18705.0
2022-05-05 11:40:00,121.01,121.11,120.58,120.71,7751.0,121.01,121.11,120.58,120.71,7751.0
2022-05-05 11:50:00,120.76,120.76,119.55,119.65,7566.0,120.76,120.76,119.55,119.65,7566.0
2022-05-05 12:00:00,119.6,120.14,119.37,119.95,16346.0,119.6,120.14,119.37,119.95,16346.0
2022-05-05 12:10:00,119.89,120.34,119.75,120.33,9207.0,119.89,120.34,119.75,120.33,9207.0
2022-05-05 12:20:00,120.33,120.49,119.93,120.16,14283.0,120.33,120.49,119.93,120.16,14283.0
2022-05-05 12:30:00,120.14,120.44,119.55,119.72,20184.0,120.14,120.44,119.55,119.72,20184.0
2022-05-05 12:40:00,119.73,119.89,119.48,119.72,15058.0,119.73,119.89,119.48,119.72,15058.0
2022-05-05 12:50:00,119.66,119.95,119.55,119.95,36775.0,119.66,119.95,119.55,119.95,36775.0
2022-05-05 13:00:00,120.0,120.68,119.98,120.49,19111.0,120.0,120.68,119.98,120.49,19111.0
2022-05-05 13:10:00,120.44,120.46,119.39,119.58,24753.0,120.44,120.46,119.39,119.58,24753.0
2022-05-05 13:20:00,119.55,119.76,119.33,119.46,8819.0,119.55,119.76,119.33,119.46,8819.0
2022-05-05 13:30:00,119.46,119.71,119.14,119.27,16563.0,119.46,119.71,119.14,119.27,16563.0
2022-05-05 13:40:00,119.23,119.37,118.86,119.13,18500.0,119.23,119.37,118.86,119.13,18500.0
2022-05-05 13:50:00,119.03,119.11,118.31,118.87,18174.0,119.03,119.11,118.31,118.87,18174.0
2022-05-05 14:00:00,119.08,119.4,119.02,119.27,9913.0,119.08,119.4,119.02,119.27,9913.0
2022-05-05 14:10:00,119.24,119.67,119.1,119.63,14465.0,119.24,119.67,119.1,119.63,14465.0
2022-05-05 14:20:00,119.68,119.68,119.05,119.24,21209.0,119.68,119.68,119.05,119.24,21209.0
2022-05-05 14:30:00,119.17,119.27,118.51,119.23,18505.0,119.17,119.27,118.51,119.23,18505.0
2022-05-05 14:40:00,119.28,119.88,119.19,119.75,64346.0,119.28,119.88,119.19,119.75,64346.0
2022-05-05 14:50:00,119.76,120.44,119.7,119.93,28831.0,119.76,120.44,119.7,119.93,28831.0
2022-05-05 15:00:00,119.93,120.04,119.52,119.7,22102.0,119.93,120.04,119.52,119.7,22102.0
2022-05-05 15:10:00,119.77,119.92,119.55,119.58,14932.0,119.77,119.92,119.55,119.58,14932.0
2022-05-05 15:20:00,119.59,119.61,119.21,119.42,26111.0,119.59,119.61,119.21,119.42,26111.0
2022-05-05 15:30:00,119.38,119.89,119.26,119.7,25127.0,119.38,119.89,119.26,119.7,25127.0
2022-05-05 15:40:00,119.74,119.87,119.33,119.33,37521.0,119.74,119.87,119.33,119.33,37521.0
2022-05-05 15:50:00,119.36,120.36,119.36,120.3,111306.0,119.36,120.36,119.36,120.3,111306.0
2022-05-06 09:30:00,119.63,119.9,118.24,118.41,36215.0,119.63,119.9,118.24,118.41,36215.0
2022-05-06 09:40:00,118.41,118.85,117.88,118.12,59557.0,118.41,118.85,117.88,118.12,59557.0
2022-05-06 09:50:00,118.02,118.05,116.11,116.32,44366.0,118.02,118.05,116.11,116.32,44366.0
2022-05-06 10:00:00,116.32,117.15,116.26,116.5,51381.0,116.32,117.15,116.26,116.5,51381.0
2022-05-06 10:10:00,116.47,118.06,116.09,117.69,46022.0,116.47,118.06,116.09,117.69,46022.0
2022-05-06 10:20:00,117.69,117.9,116.87,116.96,30129.0,117.69,117.9,116.87,116.96,30129.0
2022-05-06 10:30:00,117.09,117.14,115.62,115.7,37295.0,117.09,117.14,115.62,115.7,37295.0
2022-05-06 10:40:00,115.76,116.8,115.5,116.69,45933.0,115.76,116.8,115.5,116.69,45933.0
2022-05-06 10:50:00,116.87,117.19,116.08,117.08,44392.0,116.87,117.19,116.08,117.08,44392.0
2022-05-06 11:00:00,117.04,117.08,116.52,116.94,25570.0,117.04,117.08,116.52,116.94,25570.0
2022-05-06 11:10:00,116.83,117.41,116.4,117.06,22334.0,116.83,117.41,116.4,117.06,22334.0
2022-05-06 11:20:00,117.12,117.62,116.94,117.49,34501.0,117.12,117.62,116.94,117.49,34501.0
2022-05-06 11:30:00,117.49,117.79,116.21,116.27,40186.0,117.49,117.79,116.21,116.27,40186.0
2022-05-06 11:40:00,116.33,116.57,115.97,116.24,51280.0,116.33,116.57,115.97,116.24,51280.0
2022-05-06 11:50:00,116.25,116.84,116.0,116.1,26477.0,116.25,116.84,116.0,116.1,26477.0
2022-05-06 12:00:00,116.09,116.56,115.68,115.79,38171.0,116.09,116.56,115.68,115.79,38171.0
2022-05-06 12:10:00,115.77,115.87,115.21,115.37,22035.0,115.77,115.87,115.21,115.37,22035.0
2022-05-06 12:20:00,115.47,116.5,115.47,116.25,20370.0,115.47,116.5,115.47,116.25,20370.0
2022-05-06 12:30:00,116.28,116.5,115.88,116.12,32405.0,116.28,116.5,115.88,116.12,32405.0
2022-05-06 12:40:00,116.1,116.48,115.93,116.16,32747.0,116.1,116.48,115.93,116.16,32747.0
2022-05-06 12:50:00,116.23,116.94,115.85,116.83,27440.0,116.23,116.94,115.85,116.83,27440.0
2022-05-06 13:00:00,116.9,116.9,116.21,116.64,24261.0,116.9,116.9,116.21,116.64,24261.0
2022-05-06 13:10:00,116.64,116.73,115.96,115.98,30511.0,116.64,116.73,115.96,115.98,30511.0
2022-05-06 13:20:00,115.98,116.44,115.62,115.72,22736.0,115.98,116.44,115.62,115.72,22736.0
2022-05-06 13:30:00,115.8,116.29,115.62,115.69,17339.0,115.8,116.29,115.62,115.69,17339.0
2022-05-06 13:40:00,115.61,115.97,115.1,115.18,22117.0,115.61,115.97,115.1,115.18,22117.0
2022-05-06 13:50:00,115.27,115.27,114.87,114.88,28609.0,115.27,115.27,114.87,114.88,28609.0
2022-05-06 14:00:00,114.9,115.33,114.55,114.74,17891.0,114.9,115.33,114.55,114.74,17891.0
2022-05-06 14:10:00,114.73,115.04,114.62,114.7,16306.0,114.73,115.04,114.62,114.7,16306.0
2022-05-06 14:20:00,114.7,114.92,114.41,114.64,31167.0,114.7,114.92,114.41,114.64,31167.0
2022-05-06 14:30:00,114.64,114.74,114.36,114.45,19252.0,114.64,114.74,114.36,114.45,19252.0
2022-05-06 14:40:00,114.45,114.59,114.05,114.37,18351.0,114.45,114.59,114.05,114.37,18351.0
2022-05-06 14:50:00,114.44,114.75,114.27,114.27,23738.0,114.44,114.75,114.27,114.27,23738.0
2022-05-06 15:00:00,114.31,114.35,113.64,113.64,38771.0,114.31,114.35,113.64,113.64,38771.0
2022-05-06 15:10:00,113.77,114.24,113.54,114.18,49586.0,113.77,114.24,113.54,114.18,49586.0
2022-05-06 15:20:00,114.2,114.22,113.45,114.02,33000.0,114.2,114.22,113.45,114.02,33000.0
2022-05-06 15:30:00,113.98,114.73,113.81,114.73,64221.0,113.98,114.73,113.81,114.73,64221.0
2022-05-06 15:40:00,114.75,114.75,114.14,114.53,75522.0,114.75,114.75,114.14,114.53,75522.0
2022-05-06 15:50:00,114.54,114.79,114.21,114.34,180612.0,114.54,114.79,114.21,114.34,180612.0
2022-05-09 09:30:00,111.73,113.18,110.74,112.2,97154.0,111.73,113.18,110.74,112.2,97154.0
2022-05-09 09:40:00,112.07,112.49,110.19,110.39,61112.0,112.07,112.49,110.19,110.39,61112.0
2022-05-09 09:50:00,110.39,111.48,110.17,110.38,51245.0,110.39,111.48,110.17,110.38,51245.0
2022-05-09 10:00:00,110.45,110.47,109.65,109.65,44381.0,110.45,110.47,109.65,109.65,44381.0
2022-05-09 10:10:00,109.52,109.74,108.62,108.74,63533.0,109.52,109.74,108.62,108.74,63533.0
2022-05-09 10:20:00,108.73,109.14,108.4,108.55,73515.0,108.73,109.14,108.4,108.55,73515.0
2022-05-09 10:30:00,108.47,108.69,107.76,107.82,110681.0,108.47,108.69,107.76,107.82,110681.0
2022-05-09 10:40:00,107.85,108.61,107.85,108.34,106353.0,107.85,108.61,107.85,108.34,106353.0
2022-05-09 10:50:00,108.34,108.5,107.49,107.7,85557.0,108.34,108.5,107.49,107.7,85557.0
2022-05-09 11:00:00,107.68,108.34,107.59,108.23,59078.0,107.68,108.34,107.59,108.23,59078.0
2022-05-09 11:10:00,108.23,108.67,108.18,108.19,67004.0,108.23,108.67,108.18,108.19,67004.0
2022-05-09 11:20:00,108.14,108.14,107.06,107.25,69761.0,108.14,108.14,107.06,107.25,69761.0
2022-05-09 11:30:00,107.25,107.32,106.54,107.2,84045.0,107.25,107.32,106.54,107.2,84045.0
2022-05-09 11:40:00,107.25,107.38,106.74,106.84,121934.0,107.25,107.38,106.74,106.84,121934.0
2022-05-09 11:50:00,106.93,107.91,106.88,107.89,52469.0,106.93,107.91,106.88,107.89,52469.0
2022-05-09 12:00:00,107.88,107.95,106.94,107.8,27422.0,107.88,107.95,106.94,107.8,27422.0
2022-05-09 12:10:00,107.84,108.15,107.83,108.08,77414.0,107.84,108.15,107.83,108.08,77414.0
2022-05-09 12:20:00,108.08,108.24,107.4,107.81,80175.0,108.08,108.24,107.4,107.81,80175.0
2022-05-09 12:30:00,107.84,108.08,107.15,107.15,25905.0,107.84,108.08,107.15,107.15,25905.0
2022-05-09 12:40:00,107.25,107.38,106.67,106.84,26897.0,107.25,107.38,106.67,106.84,26897.0
2022-05-09 12:50:00,106.78,106.88,106.15,106.18,20716.0,106.78,106.88,106.15,106.18,20716.0
2022-05-09 13:00:00,106.17,106.31,106.04,106.2,22544.0,106.17,106.31,106.04,106.2,22544.0
2022-05-09 13:10:00,106.16,107.03,106.06,107.03,43473.0,106.16,107.03,106.06,107.03,43473.0
2022-05-09 13:20:00,107.03,107.03,106.4,106.88,37939.0,107.03,107.03,106.4,106.88,37939.0
2022-05-09 13:30:00,106.86,107.03,106.38,106.48,29430.0,106.86,107.03,106.38,106.48,29430.0
2022-05-09 13:40:00,106.48,106.65,106.15,106.35,22265.0,106.48,106.65,106.15,106.35,22265.0
2022-05-09 13:50:00,106.35,106.4,105.82,105.98,35895.0,106.35,106.4,105.82,105.98,35895.0
2022-05-09 14:00:00,105.94,106.45,105.89,106.19,22491.0,105.94,106.45,105.89,106.19,22491.0
2022-05-09 14:10:00,106.12,106.24,105.78,106.09,25882.0,106.12,106.24,105.78,106.09,25882.0
2022-05-09 14:20:00,106.0,106.02,105.49,105.58,23202.0,106.0,106.02,105.49,105.58,23202.0
2022-05-09 14:30:00,105.61,105.67,105.11,105.11,26128.0,105.61,105.67,105.11,105.11,26128.0
2022-05-09 14:40:00,105.17,105.58,105.11,105.29,25366.0,105.17,105.58,105.11,105.29,25366.0
2022-05-09 14:50:00,105.2,105.76,105.01,105.46,43068.0,105.2,105.76,105.01,105.46,43068.0
2022-05-09 15:00:00,105.55,106.67,105.55,106.39,89068.0,105.55,106.67,105.55,106.39,89068.0
2022-05-09 15:10:00,106.4,106.84,106.35,106.76,75879.0,106.4,106.84,106.35,106.76,75879.0
2022-05-09 15:20:00,106.74,106.74,106.39,106.63,93430.0,106.74,106.74,106.39,106.63,93430.0
2022-05-09 15:30:00,106.64,106.64,105.79,106.12,76046.0,106.64,106.64,105.79,106.12,76046.0
2022-05-09 15:40:00,106.08,106.21,105.62,105.7,106823.0,106.08,106.21,105.62,105.7,106823.0
2022-05-09 15:50:00,105.69,106.26,105.32,106.18,338524.0,105.69,106.26,105.32,106.18,338524.0
2022-05-10 09:30:00,107.58,108.31,106.35,106.68,143028.0,107.58,108.31,106.35,106.68,143028.0
2022-05-10 09:40:00,106.54,106.56,105.61,105.99,70978.0,106.54,106.56,105.61,105.99,70978.0
2022-05-10 09:50:00,105.8,107.09,105.8,106.73,97205.0,105.8,107.09,105.8,106.73,97205.0
2022-05-10 10:00:00,106.54,107.37,105.84,106.02,79319.0,106.54,107.37,105.84,106.02,79319.0
2022-05-10 10:10:00,105.99,107.12,105.93,106.51,57774.0,105.99,107.12,105.93,106.51,57774.0
2022-05-10 10:20:00,106.5,106.94,105.26,105.82,51741.0,106.5,106.94,105.26,105.82,51741.0
2022-05-10 10:30:00,105.8,106.24,105.32,105.33,48435.0,105.8,106.24,105.32,105.33,48435.0
2022-05-10 10:40:00,105.3,105.3,104.2,104.2,45916.0,105.3,105.3,104.2,104.2,45916.0
2022-05-10 10:50:00,104.24,104.92,104.07,104.12,90809.0,104.24,104.92,104.07,104.12,90809.0
2022-05-10 11:00:00,104.13,104.5,102.52,102.56,166293.0,104.13,104.5,102.52,102.56,166293.0
2022-05-10 11:10:00,102.52,102.54,101.92,102.31,128095.0,102.52,102.54,101.92,102.31,128095.0
2022-05-10 11:20:00,102.27,102.97,101.85,102.97,71562.0,102.27,102.97,101.85,102.97,71562.0
2022-05-10 11:30:00,103.07,104.2,102.92,103.76,36815.0,103.07,104.2,102.92,103.76,36815.0
2022-05-10 11:40:00,103.89,104.14,102.9,104.01,50178.0,103.89,104.14,102.9,104.01,50178.0
2022-05-10 11:50:00,103.89,104.2,103.37,103.97,55399.0,103.89,104.2,103.37,103.97,55399.0
2022-05-10 12:00:00,103.97,104.59,103.85,103.9,49401.0,103.97,104.59,103.85,103.9,49401.0
2022-05-10 12:10:00,103.84,104.26,103.49,103.93,41416.0,103.84,104.26,103.49,103.93,41416.0
2022-05-10 12:20:00,103.9,104.02,103.19,103.32,72894.0,103.9,104.02,103.19,103.32,72894.0
2022-05-10 12:30:00,103.31,104.12,102.98,103.76,53762.0,103.31,104.12,102.98,103.76,53762.0
2022-05-10 12:40:00,103.74,105.5,103.69,105.26,62603.0,103.74,105.5,103.69,105.26,62603.0
2022-05-10 12:50:00,105.26,105.26,104.34,104.43,30810.0,105.26,105.26,104.34,104.43,30810.0
2022-05-10 13:00:00,104.47,105.21,104.3,104.94,32898.0,104.47,105.21,104.3,104.94,32898.0
2022-05-10 13:10:00,104.97,104.97,104.4,104.68,41937.0,104.97,104.97,104.4,104.68,41937.0
2022-05-10 13:20:00,104.74,105.48,104.38,105.48,29637.0,104.74,105.48,104.38,105.48,29637.0
2022-05-10 13:30:00,105.43,106.32,105.42,106.02,31480.0,105.43,106.32,105.42,106.02,31480.0
2022-05-10 13:40:00,106.13,106.54,105.93,106.5,39832.0,106.13,106.54,105.93,106.5,39832.0
2022-05-10 13:50:00,106.52,106.66,105.87,106.48,36245.0,106.52,106.66,105.87,106.48,36245.0
2022-05-10 14:00:00,106.48,106.72,106.1,106.37,54919.0,106.48,106.72,106.1,106.37,54919.0
2022-05-10 14:10:00,106.33,106.49,105.35,105.98,51443.0,106.33,106.49,105.35,105.98,51443.0
2022-05-10 14:20:00,106.04,106.12,105.1,105.47,36186.0,106.04,106.12,105.1,105.47,36186.0
2022-05-10 14:30:00,105.42,105.65,105.13,105.2,43490.0,105.42,105.65,105.13,105.2,43490.0
2022-05-10 14:40:00,105.16,105.61,104.61,105.03,46170.0,105.16,105.61,104.61,105.03,46170.0
2022-05-10 14:50:00,105.05,105.28,104.63,104.97,39950.0,105.05,105.28,104.63,104.97,39950.0
2022-05-10 15:00:00,105.02,105.27,104.63,104.77,48392.0,105.02,105.27,104.63,104.77,48392.0
2022-05-10 15:10:00,104.8,104.96,104.36,104.55,27137.0,104.8,104.96,104.36,104.55,27137.0
2022-05-10 15:20:00,104.55,104.72,103.77,103.91,69014.0,104.55,104.72,103.77,103.91,69014.0
2022-05-10 15:30:00,103.93,103.97,103.41,103.51,60992.0,103.93,103.97,103.41,103.51,60992.0
2022-05-10 15:40:00,103.48,103.61,103.05,103.54,108568.0,103.48,103.61,103.05,103.54,108568.0
2022-05-10 15:50:00,103.52,103.78,103.3,103.59,244488.0,103.52,103.78,103.3,103.59,244488.0
2022-05-11 09:30:00,103.05,104.87,102.4,104.15,121497.0,103.05,104.87,102.4,104.15,121497.0
2022-05-11 09:40:00,103.93,107.16,103.84,106.41,98904.0,103.93,107.16,103.84,106.41,98904.0
2022-05-11 09:50:00,106.53,108.43,106.53,108.38,118155.0,106.53,108.43,106.53,108.38,118155.0
2022-05-11 10:00:00,108.31,109.62,107.59,108.39,119469.0,108.31,109.62,107.59,108.39,119469.0
2022-05-11 10:10:00,108.43,109.86,108.09,109.62,92155.0,108.43,109.86,108.09,109.62,92155.0
2022-05-11 10:20:00,109.6,110.33,108.92,109.41,62822.0,109.6,110.33,108.92,109.41,62822.0
2022-05-11 10:30:00,109.45,110.09,108.94,110.01,95120.0,109.45,110.09,108.94,110.01,95120.0
2022-05-11 10:40:00,109.96,110.26,109.07,109.2,53282.0,109.96,110.26,109.07,109.2,53282.0
2022-05-11 10:50:00,109.19,109.19,108.39,108.63,46419.0,109.19,109.19,108.39,108.63,46419.0
2022-05-11 11:00:00,108.64,109.45,108.29,108.61,83444.0,108.64,109.45,108.29,108.61,83444.0
2022-05-11 11:10:00,108.57,109.25,107.95,107.96,43802.0,108.57,109.25,107.95,107.96,43802.0
2022-05-11 11:20:00,108.09,108.52,107.93,108.07,45463.0,108.09,108.52,107.93,108.07,45463.0
2022-05-11 11:30:00,108.2,108.6,107.5,108.19,54141.0,108.2,108.6,107.5,108.19,54141.0
2022-05-11 11:40:00,108.19,108.74,108.12,108.57,78194.0,108.19,108.74,108.12,108.57,78194.0
2022-05-11 11:50:00,108.62,108.63,108.04,108.21,32984.0,108.62,108.63,108.04,108.21,32984.0
2022-05-11 12:00:00,108.19,108.2,107.58,107.82,40701.0,108.19,108.2,107.58,107.82,40701.0
2022-05-11 12:10:00,107.76,107.76,107.41,107.45,24371.0,107.76,107.76,107.41,107.45,24371.0
2022-05-11 12:20:00,107.42,108.34,107.12,107.28,25991.0,107.42,108.34,107.12,107.28,25991.0
2022-05-11 12:30:00,107.27,107.88,107.18,107.57,27202.0,107.27,107.88,107.18,107.57,27202.0
2022-05-11 12:40:00,107.57,107.97,107.27,107.54,39194.0,107.57,107.97,107.27,107.54,39194.0
2022-05-11 12:50:00,107.51,107.51,107.04,107.11,29335.0,107.51,107.51,107.04,107.11,29335.0
2022-05-11 13:00:00,107.08,107.3,106.77,106.79,36743.0,107.08,107.3,106.77,106.79,36743.0
2022-05-11 13:10:00,106.82,107.26,106.81,107.04,25531.0,106.82,107.26,106.81,107.04,25531.0
2022-05-11 13:20:00,107.05,107.41,106.65,106.65,31525.0,107.05,107.41,106.65,106.65,31525.0
2022-05-11 13:30:00,106.65,106.74,106.2,106.26,28338.0,106.65,106.74,106.2,106.26,28338.0
2022-05-11 13:40:00,106.16,106.39,105.83,106.37,43364.0,106.16,106.39,105.83,106.37,43364.0
2022-05-11 13:50:00,106.34,106.59,105.36,105.48,43900.0,106.34,106.59,105.36,105.48,43900.0
2022-05-11 14:00:00,105.57,106.05,105.38,105.5,93233.0,105.57,106.05,105.38,105.5,93233.0
2022-05-11 14:10:00,105.5,106.37,105.37,106.11,41262.0,105.5,106.37,105.37,106.11,41262.0
2022-05-11 14:20:00,106.11,106.53,105.66,106.07,43475.0,106.11,106.53,105.66,106.07,43475.0
2022-05-11 14:30:00,106.12,106.79,105.9,106.61,31005.0,106.12,106.79,105.9,106.61,31005.0
2022-05-11 14:40:00,106.55,107.2,106.12,106.5,29405.0,106.55,107.2,106.12,106.5,29405.0
2022-05-11 14:50:00,106.51,106.55,106.06,106.25,32861.0,106.51,106.55,106.06,106.25,32861.0
2022-05-11 15:00:00,106.21,106.33,105.95,106.09,24234.0,106.21,106.33,105.95,106.09,24234.0
2022-05-11 15:10:00,106.09,106.27,105.53,105.91,25519.0,106.09,106.27,105.53,105.91,25519.0
2022-05-11 15:20:00,105.85,105.9,105.41,105.65,31365.0,105.85,105.9,105.41,105.65,31365.0
2022-05-11 15:30:00,105.61,105.97,105.23,105.31,78636.0,105.61,105.97,105.23,105.31,78636.0
2022-05-11 15:40:00,105.35,105.55,105.15,105.3,108389.0,105.35,105.55,105.15,105.3,108389.0
2022-05-11 15:50:00,105.38,105.5,105.09,105.27,227126.0,105.38,105.5,105.09,105.27,227126.0
2022-05-12 09:30:00,103.46,104.5,102.46,102.46,99991.0,103.46,104.5,102.46,102.46,99991.0
2022-05-12 09:40:00,102.61,104.02,102.16,103.36,84915.0,102.61,104.02,102.16,103.36,84915.0
2022-05-12 09:50:00,103.45,104.01,102.96,103.61,67066.0,103.45,104.01,102.96,103.61,67066.0
2022-05-12 10:00:00,103.62,105.25,103.48,105.1,75879.0,103.62,105.25,103.48,105.1,75879.0
2022-05-12 10:10:00,105.24,106.18,104.92,105.88,49291.0,105.24,106.18,104.92,105.88,49291.0
2022-05-12 10:20:00,105.85,106.55,105.57,105.8,29446.0,105.85,106.55,105.57,105.8,29446.0
2022-05-12 10:30:00,105.96,106.21,105.35,106.21,40664.0,105.96,106.21,105.35,106.21,40664.0
2022-05-12 10:40:00,106.35,106.45,105.57,106.45,63530.0,106.35,106.45,105.57,106.45,63530.0
2022-05-12 10:50:00,106.49,107.46,106.47,107.38,28652.0,106.49,107.46,106.47,107.38,28652.0
2022-05-12 11:00:00,107.36,108.0,107.26,107.98,39368.0,107.36,108.0,107.26,107.98,39368.0
2022-05-12 11:10:00,108.0,108.0,107.0,107.62,39017.0,108.0,108.0,107.0,107.62,39017.0
2022-05-12 11:20:00,107.57,107.85,107.13,107.68,46605.0,107.57,107.85,107.13,107.68,46605.0
2022-05-12 11:30:00,107.79,107.98,107.26,107.74,27588.0,107.79,107.98,107.26,107.74,27588.0
2022-05-12 11:40:00,107.73,107.74,106.75,106.91,29122.0,107.73,107.74,106.75,106.91,29122.0
2022-05-12 11:50:00,107.0,107.0,106.36,106.73,20924.0,107.0,107.0,106.36,106.73,20924.0
2022-05-12 12:00:00,106.74,107.02,106.26,106.86,24098.0,106.74,107.02,106.26,106.86,24098.0
2022-05-12 12:10:00,106.82,107.04,106.51,106.82,19007.0,106.82,107.04,106.51,106.82,19007.0
2022-05-12 12:20:00,106.82,107.35,106.71,107.33,20090.0,106.82,107.35,106.71,107.33,20090.0
2022-05-12 12:30:00,107.37,107.85,107.36,107.43,18872.0,107.37,107.85,107.36,107.43,18872.0
2022-05-12 12:40:00,107.27,107.73,106.78,107.26,16741.0,107.27,107.73,106.78,107.26,16741.0
2022-05-12 12:50:00,107.28,107.57,106.92,107.04,38532.0,107.28,107.57,106.92,107.04,38532.0
2022-05-12 13:00:00,106.99,107.22,106.45,106.81,24376.0,106.99,107.22,106.45,106.81,24376.0
2022-05-12 13:10:00,106.89,107.09,106.62,106.7,22705.0,106.89,107.09,106.62,106.7,22705.0
2022-05-12 13:20:00,106.73,106.95,106.57,106.7,24963.0,106.73,106.95,106.57,106.7,24963.0
2022-05-12 13:30:00,106.69,106.93,106.23,106.26,25607.0,106.69,106.93,106.23,106.26,25607.0
2022-05-12 13:40:00,106.27,106.39,105.32,105.39,32462.0,106.27,106.39,105.32,105.39,32462.0
2022-05-12 13:50:00,105.3,105.47,104.81,105.09,40063.0,105.3,105.47,104.81,105.09,40063.0
2022-05-12 14:00:00,105.09,105.36,104.56,104.56,19469.0,105.09,105.36,104.56,104.56,19469.0
2022-05-12 14:10:00,104.56,105.01,104.51,105.01,34553.0,104.56,105.01,104.51,105.01,34553.0
2022-05-12 14:20:00,104.95,105.26,104.65,104.99,45737.0,104.95,105.26,104.65,104.99,45737.0
2022-05-12 14:30:00,105.01,105.03,104.41,104.45,34645.0,105.01,105.03,104.41,104.45,34645.0
2022-05-12 14:40:00,104.44,104.84,104.29,104.72,36182.0,104.44,104.84,104.29,104.72,36182.0
2022-05-12 14:50:00,104.77,105.07,104.67,104.95,22410.0,104.77,105.07,104.67,104.95,22410.0
2022-05-12 15:00:00,104.91,105.49,104.87,105.24,28253.0,104.91,105.49,104.87,105.24,28253.0
2022-05-12 15:10:00,105.24,106.02,105.09,105.93,33616.0,105.24,106.02,105.09,105.93,33616.0
2022-05-12 15:20:00,105.85,106.38,105.65,105.69,51925.0,105.85,106.38,105.65,105.69,51925.0
2022-05-12 15:30:00,105.71,105.98,105.45,105.78,46022.0,105.71,105.98,105.45,105.78,46022.0
2022-05-12 15:40:00,105.82,105.97,105.42,105.7,63170.0,105.82,105.97,105.42,105.7,63170.0
2022-05-12 15:50:00,105.76,106.35,105.75,106.24,136240.0,105.76,106.35,105.75,106.24,136240.0
2022-05-13 09:30:00,107.63,108.85,107.15,108.29,74334.0,107.63,108.85,107.15,108.29,74334.0
2022-05-13 09:40:00,108.29,110.3,108.25,109.18,74307.0,108.29,110.3,108.25,109.18,74307.0
2022-05-13 09:50:00,109.27,110.35,109.26,109.44,41440.0,109.27,110.35,109.26,109.44,41440.0
2022-05-13 10:00:00,109.53,110.5,109.42,109.81,72850.0,109.53,110.5,109.42,109.81,72850.0
2022-05-13 10:10:00,109.81,110.62,109.81,110.45,86590.0,109.81,110.62,109.81,110.45,86590.0
2022-05-13 10:20:00,110.56,111.26,110.4,110.41,54206.0,110.56,111.26,110.4,110.41,54206.0
2022-05-13 10:30:00,110.44,111.09,110.44,110.92,32557.0,110.44,111.09,110.44,110.92,32557.0
2022-05-13 10:40:00,110.85,111.01,110.11,110.5,37319.0,110.85,111.01,110.11,110.5,37319.0
2022-05-13 10:50:00,110.44,110.56,110.13,110.23,28610.0,110.44,110.56,110.13,110.23,28610.0
2022-05-13 11:00:00,110.2,110.29,109.23,109.58,37107.0,110.2,110.29,109.23,109.58,37107.0
2022-05-13 11:10:00,109.65,109.91,109.44,109.62,26241.0,109.65,109.91,109.44,109.62,26241.0
2022-05-13 11:20:00,109.59,110.19,109.42,110.06,28510.0,109.59,110.19,109.42,110.06,28510.0
2022-05-13 11:30:00,110.11,110.59,110.08,110.17,38917.0,110.11,110.59,110.08,110.17,38917.0
2022-05-13 11:40:00,110.13,110.21,109.75,109.81,31207.0,110.13,110.21,109.75,109.81,31207.0
2022-05-13 11:50:00,109.79,110.66,109.79,110.44,46809.0,109.79,110.66,109.79,110.44,46809.0
2022-05-13 12:00:00,110.39,110.59,110.27,110.48,23198.0,110.39,110.59,110.27,110.48,23198.0
2022-05-13 12:10:00,110.48,110.6,110.2,110.3,29024.0,110.48,110.6,110.2,110.3,29024.0
2022-05-13 12:20:00,110.3,110.4,110.11,110.17,30671.0,110.3,110.4,110.11,110.17,30671.0
2022-05-13 12:30:00,110.19,110.39,109.96,110.25,32288.0,110.19,110.39,109.96,110.25,32288.0
2022-05-13 12:40:00,110.28,110.46,109.64,109.76,44374.0,110.28,110.46,109.64,109.76,44374.0
2022-05-13 12:50:00,109.69,109.8,109.43,109.49,30160.0,109.69,109.8,109.43,109.49,30160.0
2022-05-13 13:00:00,109.48,110.25,109.48,110.06,28762.0,109.48,110.25,109.48,110.06,28762.0
2022-05-13 13:10:00,110.1,110.1,109.62,109.62,25147.0,110.1,110.1,109.62,109.62,25147.0
2022-05-13 13:20:00,109.67,109.89,109.52,109.66,24954.0,109.67,109.89,109.52,109.66,24954.0
2022-05-13 13:30:00,109.74,109.84,109.45,109.48,12898.0,109.74,109.84,109.45,109.48,12898.0
2022-05-13 13:40:00,109.44,109.44,109.04,109.08,27796.0,109.44,109.44,109.04,109.08,27796.0
2022-05-13 13:50:00,109.19,109.2,108.81,108.98,25066.0,109.19,109.2,108.81,108.98,25066.0
2022-05-13 14:00:00,108.98,109.02,108.22,108.83,47960.0,108.98,109.02,108.22,108.83,47960.0
2022-05-13 14:10:00,108.86,108.94,108.52,108.63,27337.0,108.86,108.94,108.52,108.63,27337.0
2022-05-13 14:20:00,108.6,108.87,108.58,108.7,33895.0,108.6,108.87,108.58,108.7,33895.0
2022-05-13 14:30:00,108.77,109.12,108.57,108.65,30636.0,108.77,109.12,108.57,108.65,30636.0
2022-05-13 14:40:00,108.68,109.25,108.58,109.21,47894.0,108.68,109.25,108.58,109.21,47894.0
2022-05-13 14:50:00,109.25,110.01,109.21,109.97,34651.0,109.25,110.01,109.21,109.97,34651.0
2022-05-13 15:00:00,109.98,110.05,109.81,109.93,37588.0,109.98,110.05,109.81,109.93,37588.0
2022-05-13 15:10:00,109.96,110.29,109.9,110.24,51689.0,109.96,110.29,109.9,110.24,51689.0
2022-05-13 15:20:00,110.3,110.52,110.17,110.33,35417.0,110.3,110.52,110.17,110.33,35417.0
2022-05-13 15:30:00,110.31,110.49,109.81,110.2,56816.0,110.31,110.49,109.81,110.2,56816.0
2022-05-13 15:40:00,110.2,110.36,109.96,110.02,53511.0,110.2,110.36,109.96,110.02,53511.0
2022-05-13 15:50:00,110.05,110.35,109.75,109.93,282156.0,110.05,110.35,109.75,109.93,282156.0
2022-05-16 09:30:00,109.73,111.06,109.35,110.92,122008.0,109.73,111.06,109.35,110.92,122008.0
2022-05-16 09:40:00,110.92,111.62,110.41,110.72,98682.0,110.92,111.62,110.41,110.72,98682.0
2022-05-16 09:50:00,110.68,111.25,110.39,110.69,50571.0,110.68,111.25,110.39,110.69,50571.0
2022-05-16 10:00:00,110.63,111.3,110.23,111.26,44298.0,110.63,111.3,110.23,111.26,44298.0
2022-05-16 10:10:00,111.27,112.04,111.19,111.64,43593.0,111.27,112.04,111.19,111.64,43593.0
2022-05-16 10:20:00,111.61,111.72,110.66,111.09,63376.0,111.61,111.72,110.66,111.09,63376.0
2022-05-16 10:30:00,111.1,111.12,109.92,110.17,42767.0,111.1,111.12,109.92,110.17,42767.0
2022-05-16 10:40:00,110.1,110.21,109.02,109.32,87038.0,110.1,110.21,109.02,109.32,87038.0
2022-05-16 10:50:00,109.35,109.35,108.92,109.13,40234.0,109.35,109.35,108.92,109.13,40234.0
2022-05-16 11:00:00,109.12,109.47,108.72,109.47,43367.0,109.12,109.47,108.72,109.47,43367.0
2022-05-16 11:10:00,109.43,109.88,109.39,109.58,37143.0,109.43,109.88,109.39,109.58,37143.0
2022-05-16 11:20:00,109.52,109.62,109.05,109.36,31025.0,109.52,109.62,109.05,109.36,31025.0
2022-05-16 11:30:00,109.32,109.72,109.04,109.66,26474.0,109.32,109.72,109.04,109.66,26474.0
2022-05-16 11:40:00,109.71,109.84,109.3,109.74,23556.0,109.71,109.84,109.3,109.74,23556.0
2022-05-16 11:50:00,109.75,109.75,109.33,109.38,30199.0,109.75,109.75,109.33,109.38,30199.0
2022-05-16 12:00:00,109.39,109.5,109.07,109.18,19173.0,109.39,109.5,109.07,109.18,19173.0
2022-05-16 12:10:00,109.15,109.36,108.96,109.32,26127.0,109.15,109.36,108.96,109.32,26127.0
2022-05-16 12:20:00,109.26,109.26,108.86,108.9,17017.0,109.26,109.26,108.86,108.9,17017.0
2022-05-16 12:30:00,108.9,109.19,108.73,108.87,27271.0,108.9,109.19,108.73,108.87,27271.0
2022-05-16 12:40:00,108.83,109.04,108.8,108.99,22523.0,108.83,109.04,108.8,108.99,22523.0
2022-05-16 12:50:00,109.07,109.07,108.57,108.76,24596.0,109.07,109.07,108.57,108.76,24596.0
2022-05-16 13:00:00,108.76,109.16,108.56,109.09,27396.0,108.76,109.16,108.56,109.09,27396.0
2022-05-16 13:10:00,109.06,109.33,108.96,108.98,50941.0,109.06,109.33,108.96,108.98,50941.0
2022-05-16 13:20:00,108.96,109.61,108.96,109.55,51974.0,108.96,109.61,108.96,109.55,51974.0
2022-05-16 13:30:00,109.55,110.28,109.52,110.03,77985.0,109.55,110.28,109.52,110.03,77985.0
2022-05-16 13:40:00,110.06,110.54,110.04,110.22,62241.0,110.06,110.54,110.04,110.22,62241.0
2022-05-16 13:50:00,110.18,110.28,110.05,110.2,46896.0,110.18,110.28,110.05,110.2,46896.0
2022-05-16 14:00:00,110.22,110.36,109.86,110.33,44622.0,110.22,110.36,109.86,110.33,44622.0
2022-05-16 14:10:00,110.31,110.48,110.0,110.19,41788.0,110.31,110.48,110.0,110.19,41788.0
2022-05-16 14:20:00,110.21,110.98,110.15,110.87,48745.0,110.21,110.98,110.15,110.87,48745.0
2022-05-16 14:30:00,110.87,110.92,110.23,110.5,59908.0,110.87,110.92,110.23,110.5,59908.0
2022-05-16 14:40:00,110.55,110.89,110.34,110.41,70822.0,110.55,110.89,110.34,110.41,70822.0
2022-05-16 14:50:00,110.41,110.54,110.06,110.35,57023.0,110.41,110.54,110.06,110.35,57023.0
2022-05-16 15:00:00,110.32,110.44,110.05,110.06,56812.0,110.32,110.44,110.05,110.06,56812.0
2022-05-16 15:10:00,110.04,110.05,109.72,109.76,62651.0,110.04,110.05,109.72,109.76,62651.0
2022-05-16 15:20:00,109.75,110.05,109.72,109.92,62841.0,109.75,110.05,109.72,109.92,62841.0
2022-05-16 15:30:00,109.92,109.96,109.42,109.88,118472.0,109.92,109.96,109.42,109.88,118472.0
2022-05-16 15:40:00,109.86,109.92,109.6,109.86,138374.0,109.86,109.92,109.6,109.86,138374.0
2022-05-16 15:50:00,109.79,110.31,109.6,110.18,432839.0,109.79,110.31,109.6,110.18,432839.0
2022-05-17 09:30:00,119.88,123.2,117.64,122.13,956362.0,119.88,123.2,117.64,122.13,956362.0
2022-05-17 09:40:00,122.16,123.6,121.12,122.49,380678.0,122.16,123.6,121.12,122.49,380678.0
2022-05-17 09:50:00,122.56,122.83,121.01,121.8,269755.0,122.56,122.83,121.01,121.8,269755.0
2022-05-17 10:00:00,121.81,122.17,119.17,119.49,274393.0,121.81,122.17,119.17,119.49,274393.0
2022-05-17 10:10:00,119.53,120.61,118.67,120.54,256977.0,119.53,120.61,118.67,120.54,256977.0
2022-05-17 10:20:00,120.61,121.38,120.17,120.32,246820.0,120.61,121.38,120.17,120.32,246820.0
2022-05-17 10:30:00,120.29,120.63,119.7,119.76,124626.0,120.29,120.63,119.7,119.76,124626.0
2022-05-17 10:40:00,119.88,120.11,119.21,119.97,128131.0,119.88,120.11,119.21,119.97,128131.0
2022-05-17 10:50:00,119.93,120.19,119.44,119.98,88048.0,119.93,120.19,119.44,119.98,88048.0
2022-05-17 11:00:00,119.98,121.32,119.91,121.09,111410.0,119.98,121.32,119.91,121.09,111410.0
2022-05-17 11:10:00,121.11,121.58,119.96,121.54,119189.0,121.11,121.58,119.96,121.54,119189.0
2022-05-17 11:20:00,121.56,121.67,120.77,120.94,88942.0,121.56,121.67,120.77,120.94,88942.0
2022-05-17 11:30:00,120.9,121.15,120.59,120.77,77863.0,120.9,121.15,120.59,120.77,77863.0
2022-05-17 11:40:00,120.77,121.32,120.72,121.2,56550.0,120.77,121.32,120.72,121.2,56550.0
2022-05-17 11:50:00,121.17,121.66,120.84,121.61,65321.0,121.17,121.66,120.84,121.61,65321.0
2022-05-17 12:00:00,121.63,121.82,121.18,121.52,115256.0,121.63,121.82,121.18,121.52,115256.0
2022-05-17 12:10:00,121.51,122.45,121.39,122.37,80826.0,121.51,122.45,121.39,122.37,80826.0
2022-05-17 12:20:00,122.4,122.72,121.65,122.35,67920.0,122.4,122.72,121.65,122.35,67920.0
2022-05-17 12:30:00,122.34,122.94,122.26,122.61,67864.0,122.34,122.94,122.26,122.61,67864.0
2022-05-17 12:40:00,122.66,122.89,122.1,122.64,81763.0,122.66,122.89,122.1,122.64,81763.0
2022-05-17 12:50:00,122.65,123.31,122.4,123.17,73846.0,122.65,123.31,122.4,123.17,73846.0
2022-05-17 13:00:00,123.2,123.7,123.0,123.64,98172.0,123.2,123.7,123.0,123.64,98172.0
2022-05-17 13:10:00,123.59,124.45,123.45,123.89,116736.0,123.59,124.45,123.45,123.89,116736.0
2022-05-17 13:20:00,124.0,124.08,123.14,123.66,76156.0,124.0,124.08,123.14,123.66,76156.0
2022-05-17 13:30:00,123.58,124.03,123.13,123.13,53654.0,123.58,124.03,123.13,123.13,53654.0
2022-05-17 13:40:00,123.13,123.75,122.85,123.06,64936.0,123.13,123.75,122.85,123.06,64936.0
2022-05-17 13:50:00,123.05,123.45,122.96,123.25,51566.0,123.05,123.45,122.96,123.25,51566.0
2022-05-17 14:00:00,123.23,123.48,122.86,123.22,47157.0,123.23,123.48,122.86,123.22,47157.0
2022-05-17 14:10:00,123.14,123.27,122.16,122.39,102120.0,123.14,123.27,122.16,122.39,102120.0
2022-05-17 14:20:00,122.3,122.69,121.67,122.42,88650.0,122.3,122.69,121.67,122.42,88650.0
2022-05-17 14:30:00,122.34,122.54,121.7,122.41,63485.0,122.34,122.54,121.7,122.41,63485.0
2022-05-17 14:40:00,122.48,123.8,122.48,123.7,81328.0,122.48,123.8,122.48,123.7,81328.0
2022-05-17 14:50:00,123.68,123.71,122.89,123.18,94361.0,123.68,123.71,122.89,123.18,94361.0
2022-05-17 15:00:00,123.14,124.06,123.0,123.58,57357.0,123.14,124.06,123.0,123.58,57357.0
2022-05-17 15:10:00,123.59,124.09,123.27,124.09,69832.0,123.59,124.09,123.27,124.09,69832.0
2022-05-17 15:20:00,124.07,124.32,123.81,124.09,111634.0,124.07,124.32,123.81,124.09,111634.0
2022-05-17 15:30:00,124.13,124.6,124.03,124.23,110406.0,124.13,124.6,124.03,124.23,110406.0
2022-05-17 15:40:00,124.16,124.41,123.47,123.54,139531.0,124.16,124.41,123.47,123.54,139531.0
2022-05-17 15:50:00,123.54,123.59,122.72,123.09,340558.0,123.54,123.59,122.72,123.09,340558.0
2022-05-18 09:30:00,120.95,123.98,120.68,123.29,130685.0,120.95,123.98,120.68,123.29,130685.0
2022-05-18 09:40:00,123.11,123.94,121.88,123.36,123184.0,123.11,123.94,121.88,123.36,123184.0
2022-05-18 09:50:00,123.28,124.1,122.44,122.78,92161.0,123.28,124.1,122.44,122.78,92161.0
2022-05-18 10:00:00,122.83,123.65,122.82,123.42,67796.0,122.83,123.65,122.82,123.42,67796.0
2022-05-18 10:10:00,123.27,124.28,123.03,124.04,61388.0,123.27,124.28,123.03,124.04,61388.0
2022-05-18 10:20:00,124.1,124.61,123.9,124.27,80043.0,124.1,124.61,123.9,124.27,80043.0
2022-05-18 10:30:00,124.27,124.83,123.92,124.83,54133.0,124.27,124.83,123.92,124.83,54133.0
2022-05-18 10:40:00,124.83,125.7,124.51,125.56,73116.0,124.83,125.7,124.51,125.56,73116.0
2022-05-18 10:50:00,125.66,125.66,124.34,124.86,70200.0,125.66,125.66,124.34,124.86,70200.0
2022-05-18 11:00:00,124.76,124.82,123.43,123.87,79350.0,124.76,124.82,123.43,123.87,79350.0
2022-05-18 11:10:00,123.84,123.9,123.41,123.68,31890.0,123.84,123.9,123.41,123.68,31890.0
2022-05-18 11:20:00,123.72,124.04,123.6,123.68,38580.0,123.72,124.04,123.6,123.68,38580.0
2022-05-18 11:30:00,123.73,123.75,123.15,123.32,37951.0,123.73,123.75,123.15,123.32,37951.0
2022-05-18 11:40:00,123.22,124.0,123.22,123.6,44970.0,123.22,124.0,123.22,123.6,44970.0
2022-05-18 11:50:00,123.67,123.67,122.38,122.62,35558.0,123.67,123.67,122.38,122.62,35558.0
2022-05-18 12:00:00,122.59,123.33,122.52,122.57,40653.0,122.59,123.33,122.52,122.57,40653.0
2022-05-18 12:10:00,122.56,122.64,122.1,122.55,43506.0,122.56,122.64,122.1,122.55,43506.0
2022-05-18 12:20:00,122.57,122.68,121.95,122.21,31603.0,122.57,122.68,121.95,122.21,31603.0
2022-05-18 12:30:00,122.21,122.31,121.92,122.31,17135.0,122.21,122.31,121.92,122.31,17135.0
2022-05-18 12:40:00,122.3,122.63,122.06,122.62,26151.0,122.3,122.63,122.06,122.62,26151.0
2022-05-18 12:50:00,122.59,122.66,122.29,122.56,23702.0,122.59,122.66,122.29,122.56,23702.0
2022-05-18 13:00:00,122.51,122.56,121.53,121.57,26560.0,122.51,122.56,121.53,121.57,26560.0
2022-05-18 13:10:00,121.57,121.93,121.57,121.64,25145.0,121.57,121.93,121.57,121.64,25145.0
2022-05-18 13:20:00,121.68,122.49,121.61,122.44,43253.0,121.68,122.49,121.61,122.44,43253.0
2022-05-18 13:30:00,122.41,122.99,122.3,122.98,48928.0,122.41,122.99,122.3,122.98,48928.0
2022-05-18 13:40:00,122.98,123.01,122.66,122.96,64851.0,122.98,123.01,122.66,122.96,64851.0
2022-05-18 13:50:00,122.97,123.19,122.71,123.19,24304.0,122.97,123.19,122.71,123.19,24304.0
2022-05-18 14:00:00,123.22,123.35,122.75,122.95,62472.0,123.22,123.35,122.75,122.95,62472.0
2022-05-18 14:10:00,122.99,123.1,122.72,122.95,23263.0,122.99,123.1,122.72,122.95,23263.0
2022-05-18 14:20:00,122.91,123.17,122.58,123.17,30923.0,122.91,123.17,122.58,123.17,30923.0
2022-05-18 14:30:00,123.12,123.6,123.11,123.57,55308.0,123.12,123.6,123.11,123.57,55308.0
2022-05-18 14:40:00,123.54,123.87,123.34,123.79,37871.0,123.54,123.87,123.34,123.79,37871.0
2022-05-18 14:50:00,123.78,123.87,123.23,123.23,47347.0,123.78,123.87,123.23,123.23,47347.0
2022-05-18 15:00:00,123.16,123.47,123.04,123.22,29013.0,123.16,123.47,123.04,123.22,29013.0
2022-05-18 15:10:00,123.16,123.69,123.13,123.48,72522.0,123.16,123.69,123.13,123.48,72522.0
2022-05-18 15:20:00,123.49,123.56,122.8,122.96,83322.0,123.49,123.56,122.8,122.96,83322.0
2022-05-18 15:30:00,122.98,124.24,122.96,124.19,162142.0,122.98,124.24,122.96,124.19,162142.0
2022-05-18 15:40:00,124.17,124.35,123.28,123.55,201679.0,124.17,124.35,123.28,123.55,201679.0
2022-05-18 15:50:00,123.55,123.71,122.81,123.04,424261.0,123.55,123.71,122.81,123.04,424261.0
2022-05-19 09:30:00,122.37,123.97,122.29,123.4,103692.0,122.37,123.97,122.29,123.4,103692.0
2022-05-19 09:40:00,123.32,123.68,122.61,122.99,75511.0,123.32,123.68,122.61,122.99,75511.0
2022-05-19 09:50:00,123.03,124.82,123.03,124.22,107514.0,123.03,124.82,123.03,124.22,107514.0
2022-05-19 10:00:00,124.28,125.0,123.87,123.9,75944.0,124.28,125.0,123.87,123.9,75944.0
2022-05-19 10:10:00,123.97,124.74,123.91,124.25,67955.0,123.97,124.74,123.91,124.25,67955.0
2022-05-19 10:20:00,124.19,124.72,124.08,124.26,50276.0,124.19,124.72,124.08,124.26,50276.0
2022-05-19 10:30:00,124.21,124.5,123.69,124.11,56255.0,124.21,124.5,123.69,124.11,56255.0
2022-05-19 10:40:00,124.01,124.62,123.87,124.07,68516.0,124.01,124.62,123.87,124.07,68516.0
2022-05-19 10:50:00,124.08,125.0,124.08,124.81,78431.0,124.08,125.0,124.08,124.81,78431.0
2022-05-19 11:00:00,124.88,125.35,124.65,125.25,74519.0,124.88,125.35,124.65,125.25,74519.0
2022-05-19 11:10:00,125.25,125.56,125.08,125.12,96771.0,125.25,125.56,125.08,125.12,96771.0
2022-05-19 11:20:00,125.12,125.12,124.5,124.78,62753.0,125.12,125.12,124.5,124.78,62753.0
2022-05-19 11:30:00,124.83,126.39,124.81,126.19,87351.0,124.83,126.39,124.81,126.19,87351.0
2022-05-19 11:40:00,126.27,127.0,126.13,126.63,110854.0,126.27,127.0,126.13,126.63,110854.0
2022-05-19 11:50:00,126.59,126.59,125.56,126.07,45740.0,126.59,126.59,125.56,126.07,45740.0
2022-05-19 12:00:00,125.99,126.31,125.82,125.9,44895.0,125.99,126.31,125.82,125.9,44895.0
2022-05-19 12:10:00,125.93,126.01,125.55,125.66,45940.0,125.93,126.01,125.55,125.66,45940.0
2022-05-19 12:20:00,125.7,125.72,124.8,125.05,35860.0,125.7,125.72,124.8,125.05,35860.0
2022-05-19 12:30:00,125.08,125.1,124.28,124.45,42764.0,125.08,125.1,124.28,124.45,42764.0
2022-05-19 12:40:00,124.44,124.51,124.08,124.33,48920.0,124.44,124.51,124.08,124.33,48920.0
2022-05-19 12:50:00,124.28,124.65,124.18,124.34,46644.0,124.28,124.65,124.18,124.34,46644.0
2022-05-19 13:00:00,124.33,124.36,123.26,123.41,52927.0,124.33,124.36,123.26,123.41,52927.0
2022-05-19 13:10:00,123.42,123.43,122.4,122.89,60824.0,123.42,123.43,122.4,122.89,60824.0
2022-05-19 13:20:00,122.94,123.17,122.3,122.54,64851.0,122.94,123.17,122.3,122.54,64851.0
2022-05-19 13:30:00,122.55,122.98,122.03,122.17,81835.0,122.55,122.98,122.03,122.17,81835.0
2022-05-19 13:40:00,122.14,122.35,121.41,121.41,64940.0,122.14,122.35,121.41,121.41,64940.0
2022-05-19 13:50:00,121.42,123.26,121.33,123.0,71851.0,121.42,123.26,121.33,123.0,71851.0
2022-05-19 14:00:00,123.0,123.0,121.63,121.97,56812.0,123.0,123.0,121.63,121.97,56812.0
2022-05-19 14:10:00,122.01,122.3,121.62,121.73,53549.0,122.01,122.3,121.62,121.73,53549.0
2022-05-19 14:20:00,121.73,121.84,120.78,121.02,62255.0,121.73,121.84,120.78,121.02,62255.0
2022-05-19 14:30:00,121.07,122.03,120.97,121.67,88146.0,121.07,122.03,120.97,121.67,88146.0
2022-05-19 14:40:00,121.66,121.82,121.06,121.75,70229.0,121.66,121.82,121.06,121.75,70229.0
2022-05-19 14:50:00,121.79,122.06,121.18,121.29,65613.0,121.79,122.06,121.18,121.29,65613.0
2022-05-19 15:00:00,121.29,121.89,121.15,121.33,54744.0,121.29,121.89,121.15,121.33,54744.0
2022-05-19 15:10:00,121.32,121.55,120.67,120.69,70608.0,121.32,121.55,120.67,120.69,70608.0
2022-05-19 15:20:00,120.67,120.75,120.17,120.28,116614.0,120.67,120.75,120.17,120.28,116614.0
2022-05-19 15:30:00,120.24,120.36,119.95,119.95,128236.0,120.24,120.36,119.95,119.95,128236.0
2022-05-19 15:40:00,120.0,120.65,119.94,120.49,203515.0,120.0,120.65,119.94,120.49,203515.0
2022-05-19 15:50:00,120.55,120.63,119.67,119.73,475594.0,120.55,120.63,119.67,119.73,475594.0
2022-05-20 09:30:00,120.89,121.82,119.0,119.28,104234.0,120.89,121.82,119.0,119.28,104234.0
2022-05-20 09:40:00,119.29,120.77,119.05,120.42,121561.0,119.29,120.77,119.05,120.42,121561.0
2022-05-20 09:50:00,120.43,121.0,120.01,120.73,83652.0,120.43,121.0,120.01,120.73,83652.0
2022-05-20 10:00:00,120.71,121.05,119.87,120.25,120806.0,120.71,121.05,119.87,120.25,120806.0
2022-05-20 10:10:00,120.2,120.56,119.86,120.55,94566.0,120.2,120.56,119.86,120.55,94566.0
2022-05-20 10:20:00,120.5,120.58,119.99,120.13,90531.0,120.5,120.58,119.99,120.13,90531.0
2022-05-20 10:30:00,120.12,120.26,119.57,120.04,87929.0,120.12,120.26,119.57,120.04,87929.0
2022-05-20 10:40:00,120.02,120.47,119.74,119.81,113787.0,120.02,120.47,119.74,119.81,113787.0
2022-05-20 10:50:00,119.82,120.11,119.23,119.98,141352.0,119.82,120.11,119.23,119.98,141352.0
2022-05-20 11:00:00,119.96,119.97,118.78,119.11,99794.0,119.96,119.97,118.78,119.11,99794.0
2022-05-20 11:10:00,119.13,119.16,118.27,118.57,119870.0,119.13,119.16,118.27,118.57,119870.0
2022-05-20 11:20:00,118.57,119.52,118.49,119.33,99918.0,118.57,119.52,118.49,119.33,99918.0
2022-05-20 11:30:00,119.3,119.81,119.2,119.64,94357.0,119.3,119.81,119.2,119.64,94357.0
2022-05-20 11:40:00,119.66,119.84,119.43,119.53,79839.0,119.66,119.84,119.43,119.53,79839.0
2022-05-20 11:50:00,119.56,119.59,118.95,119.03,77327.0,119.56,119.59,118.95,119.03,77327.0
2022-05-20 12:00:00,119.0,119.03,118.04,118.04,60189.0,119.0,119.03,118.04,118.04,60189.0
2022-05-20 12:10:00,118.04,118.23,117.79,118.17,63213.0,118.04,118.23,117.79,118.17,63213.0
2022-05-20 12:20:00,118.15,118.15,117.52,117.79,58914.0,118.15,118.15,117.52,117.79,58914.0
2022-05-20 12:30:00,117.82,118.06,117.26,117.26,47499.0,117.82,118.06,117.26,117.26,47499.0
2022-05-20 12:40:00,117.3,117.49,116.81,117.49,72671.0,117.3,117.49,116.81,117.49,72671.0
2022-05-20 12:50:00,117.45,117.48,116.65,116.97,81707.0,117.45,117.48,116.65,116.97,81707.0
2022-05-20 13:00:00,116.94,117.22,116.5,116.98,77022.0,116.94,117.22,116.5,116.98,77022.0
2022-05-20 13:10:00,117.0,117.65,116.98,117.17,74404.0,117.0,117.65,116.98,117.17,74404.0
2022-05-20 13:20:00,117.17,117.62,117.14,117.17,64001.0,117.17,117.62,117.14,117.17,64001.0
2022-05-20 13:30:00,117.17,118.33,117.08,118.04,84863.0,117.17,118.33,117.08,118.04,84863.0
2022-05-20 13:40:00,117.98,118.77,117.82,118.77,61089.0,117.98,118.77,117.82,118.77,61089.0
2022-05-20 13:50:00,118.77,119.46,118.73,119.33,104848.0,118.77,119.46,118.73,119.33,104848.0
2022-05-20 14:00:00,119.33,119.46,118.16,118.31,70952.0,119.33,119.46,118.16,118.31,70952.0
2022-05-20 14:10:00,118.32,118.65,118.09,118.27,74431.0,118.32,118.65,118.09,118.27,74431.0
2022-05-20 14:20:00,118.23,118.38,117.78,118.27,79586.0,118.23,118.38,117.78,118.27,79586.0
2022-05-20 14:30:00,118.24,118.53,117.95,118.18,82978.0,118.24,118.53,117.95,118.18,82978.0
2022-05-20 14:40:00,118.14,118.68,118.12,118.36,71415.0,118.14,118.68,118.12,118.36,71415.0
2022-05-20 14:50:00,118.38,118.85,118.22,118.37,83496.0,118.38,118.85,118.22,118.37,83496.0
2022-05-20 15:00:00,118.42,118.44,117.14,117.27,105829.0,118.42,118.44,117.14,117.27,105829.0
2022-05-20 15:10:00,117.27,117.39,116.91,117.15,105606.0,117.27,117.39,116.91,117.15,105606.0
2022-05-20 15:20:00,117.16,118.32,117.08,118.05,112038.0,117.16,118.32,117.08,118.05,112038.0
2022-05-20 15:30:00,118.06,118.31,117.49,118.24,179820.0,118.06,118.31,117.49,118.24,179820.0
2022-05-20 15:40:00,118.24,118.48,117.64,117.95,358755.0,118.24,118.48,117.64,117.95,358755.0
2022-05-20 15:50:00,117.95,118.03,114.92,116.0,2673898.0,117.95,118.03,114.92,116.0,2673898.0
2022-05-23 09:30:00,115.01,116.5,114.25,114.64,337541.0,115.01,116.5,114.25,114.64,337541.0
2022-05-23 09:40:00,114.51,117.32,114.49,116.4,378247.0,114.51,117.32,114.49,116.4,378247.0
2022-05-23 09:50:00,116.48,117.35,116.05,117.05,195655.0,116.48,117.35,116.05,117.05,195655.0
2022-05-23 10:00:00,117.13,118.79,116.47,118.29,245735.0,117.13,118.79,116.47,118.29,245735.0
2022-05-23 10:10:00,118.22,120.59,117.83,120.17,223416.0,118.22,120.59,117.83,120.17,223416.0
2022-05-23 10:20:00,120.12,120.38,119.12,120.16,93358.0,120.12,120.38,119.12,120.16,93358.0
2022-05-23 10:30:00,120.33,120.57,119.87,120.16,90335.0,120.33,120.57,119.87,120.16,90335.0
2022-05-23 10:40:00,120.2,120.95,120.12,120.56,92149.0,120.2,120.95,120.12,120.56,92149.0
2022-05-23 10:50:00,120.56,120.89,119.46,120.51,108333.0,120.56,120.89,119.46,120.51,108333.0
2022-05-23 11:00:00,120.48,121.41,120.33,120.87,72677.0,120.48,121.41,120.33,120.87,72677.0
2022-05-23 11:10:00,120.97,121.04,120.12,120.21,65931.0,120.97,121.04,120.12,120.21,65931.0
2022-05-23 11:20:00,120.18,121.52,120.14,121.51,51339.0,120.18,121.52,120.14,121.51,51339.0
2022-05-23 11:30:00,121.49,122.23,121.4,122.14,60781.0,121.49,122.23,121.4,122.14,60781.0
2022-05-23 11:40:00,122.1,122.48,121.94,122.0,81046.0,122.1,122.48,121.94,122.0,81046.0
2022-05-23 11:50:00,122.0,122.02,121.52,121.79,84794.0,122.0,122.02,121.52,121.79,84794.0
2022-05-23 12:00:00,121.7,121.86,121.42,121.64,50804.0,121.7,121.86,121.42,121.64,50804.0
2022-05-23 12:10:00,121.64,121.92,121.23,121.49,37560.0,121.64,121.92,121.23,121.49,37560.0
2022-05-23 12:20:00,121.49,121.86,121.49,121.66,38610.0,121.49,121.86,121.49,121.66,38610.0
2022-05-23 12:30:00,121.71,121.73,121.25,121.32,55998.0,121.71,121.73,121.25,121.32,55998.0
2022-05-23 12:40:00,121.33,121.36,120.82,121.01,35420.0,121.33,121.36,120.82,121.01,35420.0
2022-05-23 12:50:00,121.07,121.11,120.53,120.74,37052.0,121.07,121.11,120.53,120.74,37052.0
2022-05-23 13:00:00,120.81,121.1,120.53,120.68,45837.0,120.81,121.1,120.53,120.68,45837.0
2022-05-23 13:10:00,120.65,120.99,120.49,120.7,24068.0,120.65,120.99,120.49,120.7,24068.0
2022-05-23 13:20:00,120.66,121.25,120.49,121.21,42312.0,120.66,121.25,120.49,121.21,42312.0
2022-05-23 13:30:00,121.22,121.6,120.93,121.46,70542.0,121.22,121.6,120.93,121.46,70542.0
2022-05-23 13:40:00,121.46,122.7,121.41,122.46,128446.0,121.46,122.7,121.41,122.46,128446.0
2022-05-23 13:50:00,122.45,122.55,122.16,122.44,37534.0,122.45,122.55,122.16,122.44,37534.0
2022-05-23 14:00:00,122.5,122.66,122.19,122.63,55043.0,122.5,122.66,122.19,122.63,55043.0
2022-05-23 14:10:00,122.61,123.18,122.59,122.96,76263.0,122.61,123.18,122.59,122.96,76263.0
2022-05-23 14:20:00,122.92,123.04,122.45,122.88,54586.0,122.92,123.04,122.45,122.88,54586.0
2022-05-23 14:30:00,122.86,123.58,122.81,123.45,86254.0,122.86,123.58,122.81,123.45,86254.0
2022-05-23 14:40:00,123.45,124.25,123.44,123.85,156721.0,123.45,124.25,123.44,123.85,156721.0
2022-05-23 14:50:00,123.86,123.97,123.41,123.57,63970.0,123.86,123.97,123.41,123.57,63970.0
2022-05-23 15:00:00,123.56,124.12,123.53,124.0,125714.0,123.56,124.12,123.53,124.0,125714.0
2022-05-23 15:10:00,123.96,124.02,123.15,123.3,89918.0,123.96,124.02,123.15,123.3,89918.0
2022-05-23 15:20:00,123.3,123.35,122.77,122.98,101214.0,123.3,123.35,122.77,122.98,101214.0
2022-05-23 15:30:00,122.97,123.31,122.93,123.19,102635.0,122.97,123.31,122.93,123.19,102635.0
2022-05-23 15:40:00,123.2,123.78,123.14,123.26,114988.0,123.2,123.78,123.14,123.26,114988.0
2022-05-23 15:50:00,123.3,123.71,123.3,123.65,414751.0,123.3,123.71,123.3,123.65,414751.0
2022-05-24 09:30:00,122.45,124.16,121.71,124.07,256790.0,122.45,124.16,121.71,124.07,256790.0
2022-05-24 09:40:00,124.11,125.25,123.66,123.7,178564.0,124.11,125.25,123.66,123.7,178564.0
2022-05-24 09:50:00,123.7,123.9,121.83,122.18,81867.0,123.7,123.9,121.83,122.18,81867.0
2022-05-24 10:00:00,122.21,123.15,121.49,123.1,190810.0,122.21,123.15,121.49,123.1,190810.0
2022-05-24 10:10:00,123.16,123.33,121.36,121.46,91735.0,123.16,123.33,121.36,121.46,91735.0
2022-05-24 10:20:00,121.42,123.24,121.23,123.12,108361.0,121.42,123.24,121.23,123.12,108361.0
2022-05-24 10:30:00,122.99,123.86,122.81,123.82,109451.0,122.99,123.86,122.81,123.82,109451.0
2022-05-24 10:40:00,123.91,124.14,123.2,123.54,193660.0,123.91,124.14,123.2,123.54,193660.0
2022-05-24 10:50:00,123.52,123.84,123.37,123.49,110083.0,123.52,123.84,123.37,123.49,110083.0
2022-05-24 11:00:00,123.49,123.75,123.42,123.59,84898.0,123.49,123.75,123.42,123.59,84898.0
2022-05-24 11:10:00,123.63,124.85,123.46,124.12,84424.0,123.63,124.85,123.46,124.12,84424.0
2022-05-24 11:20:00,124.11,124.84,123.9,124.03,84636.0,124.11,124.84,123.9,124.03,84636.0
2022-05-24 11:30:00,124.09,124.35,123.86,124.09,94684.0,124.09,124.35,123.86,124.09,94684.0
2022-05-24 11:40:00,124.06,124.9,123.93,124.57,59250.0,124.06,124.9,123.93,124.57,59250.0
2022-05-24 11:50:00,124.56,124.66,124.1,124.29,95406.0,124.56,124.66,124.1,124.29,95406.0
2022-05-24 12:00:00,124.29,124.7,124.17,124.57,36413.0,124.29,124.7,124.17,124.57,36413.0
2022-05-24 12:10:00,124.52,124.91,124.24,124.47,38067.0,124.52,124.91,124.24,124.47,38067.0
2022-05-24 12:20:00,124.44,124.44,123.96,124.29,66548.0,124.44,124.44,123.96,124.29,66548.0
2022-05-24 12:30:00,124.22,124.36,123.77,123.88,39665.0,124.22,124.36,123.77,123.88,39665.0
2022-05-24 12:40:00,123.92,124.56,123.81,124.42,53125.0,123.92,124.56,123.81,124.42,53125.0
2022-05-24 12:50:00,124.45,124.88,124.28,124.8,50658.0,124.45,124.88,124.28,124.8,50658.0
2022-05-24 13:00:00,124.74,124.87,124.31,124.41,80005.0,124.74,124.87,124.31,124.41,80005.0
2022-05-24 13:10:00,124.32,124.65,122.88,122.96,193909.0,124.32,124.65,122.88,122.96,193909.0
2022-05-24 13:20:00,122.9,123.7,122.84,123.53,69474.0,122.9,123.7,122.84,123.53,69474.0
2022-05-24 13:30:00,123.4,123.65,123.25,123.56,53440.0,123.4,123.65,123.25,123.56,53440.0
2022-05-24 13:40:00,123.61,124.3,123.57,124.27,45308.0,123.61,124.3,123.57,124.27,45308.0
2022-05-24 13:50:00,124.24,124.27,123.99,124.1,34061.0,124.24,124.27,123.99,124.1,34061.0
2022-05-24 14:00:00,124.13,124.21,123.82,124.13,35385.0,124.13,124.21,123.82,124.13,35385.0
2022-05-24 14:10:00,124.14,124.61,123.31,123.61,38349.0,124.14,124.61,123.31,123.61,38349.0
2022-05-24 14:20:00,123.62,123.72,123.31,123.59,49615.0,123.62,123.72,123.31,123.59,49615.0
2022-05-24 14:30:00,123.6,123.71,123.2,123.33,56294.0,123.6,123.71,123.2,123.33,56294.0
2022-05-24 14:40:00,123.34,123.36,122.07,122.18,39279.0,123.34,123.36,122.07,122.18,39279.0
2022-05-24 14:50:00,122.17,122.38,122.04,122.34,42391.0,122.17,122.38,122.04,122.34,42391.0
2022-05-24 15:00:00,122.34,122.7,121.99,122.33,75665.0,122.34,122.7,121.99,122.33,75665.0
2022-05-24 15:10:00,122.31,122.67,121.93,121.94,83247.0,122.31,122.67,121.93,121.94,83247.0
2022-05-24 15:20:00,122.0,122.24,121.73,121.87,124378.0,122.0,122.24,121.73,121.87,124378.0
2022-05-24 15:30:00,121.87,122.85,121.77,122.71,97147.0,121.87,122.85,121.77,122.71,97147.0
2022-05-24 15:40:00,122.7,122.93,122.4,122.4,103542.0,122.7,122.93,122.4,122.4,103542.0
2022-05-24 15:50:00,122.45,122.72,122.32,122.62,270810.0,122.45,122.72,122.32,122.62,270810.0
2022-05-25 09:30:00,121.63,122.63,120.65,120.82,81225.0,121.63,122.63,120.65,120.82,81225.0
2022-05-25 09:40:00,120.84,120.89,119.3,119.33,58450.0,120.84,120.89,119.3,119.33,58450.0
2022-05-25 09:50:00,119.41,119.68,118.49,118.8,168648.0,119.41,119.68,118.49,118.8,168648.0
2022-05-25 10:00:00,118.81,119.85,118.81,119.38,83334.0,118.81,119.85,118.81,119.38,83334.0
2022-05-25 10:10:00,119.35,120.25,119.0,120.0,101824.0,119.35,120.25,119.0,120.0,101824.0
2022-05-25 10:20:00,120.02,120.19,119.75,120.09,100377.0,120.02,120.19,119.75,120.09,100377.0
2022-05-25 10:30:00,120.08,120.23,119.69,120.03,46737.0,120.08,120.23,119.69,120.03,46737.0
2022-05-25 10:40:00,120.03,120.03,119.35,119.96,69694.0,120.03,120.03,119.35,119.96,69694.0
2022-05-25 10:50:00,119.96,121.16,119.93,120.77,39855.0,119.96,121.16,119.93,120.77,39855.0
2022-05-25 11:00:00,120.73,120.96,120.21,120.81,36723.0,120.73,120.96,120.21,120.81,36723.0
2022-05-25 11:10:00,120.77,121.4,120.7,121.37,28332.0,120.77,121.4,120.7,121.37,28332.0
2022-05-25 11:20:00,121.36,121.96,121.12,121.36,47994.0,121.36,121.96,121.12,121.36,47994.0
2022-05-25 11:30:00,121.35,121.74,121.08,121.35,35066.0,121.35,121.74,121.08,121.35,35066.0
2022-05-25 11:40:00,121.39,121.7,121.12,121.2,17674.0,121.39,121.7,121.12,121.2,17674.0
2022-05-25 11:50:00,121.15,121.15,120.71,120.96,20082.0,121.15,121.15,120.71,120.96,20082.0
2022-05-25 12:00:00,120.93,121.09,120.75,120.93,15697.0,120.93,121.09,120.75,120.93,15697.0
2022-05-25 12:10:00,120.92,121.35,120.9,121.11,32979.0,120.92,121.35,120.9,121.11,32979.0
2022-05-25 12:20:00,121.06,121.06,120.53,120.93,13862.0,121.06,121.06,120.53,120.93,13862.0
2022-05-25 12:30:00,120.95,121.16,120.6,120.79,17770.0,120.95,121.16,120.6,120.79,17770.0
2022-05-25 12:40:00,120.83,121.5,120.83,121.5,18575.0,120.83,121.5,120.83,121.5,18575.0
2022-05-25 12:50:00,121.47,122.28,121.35,122.27,38056.0,121.47,122.28,121.35,122.27,38056.0
2022-05-25 13:00:00,122.25,122.4,121.93,122.37,74204.0,122.25,122.4,121.93,122.37,74204.0
2022-05-25 13:10:00,122.4,122.64,122.04,122.25,55672.0,122.4,122.64,122.04,122.25,55672.0
2022-05-25 13:20:00,122.28,122.7,122.21,122.58,45243.0,122.28,122.7,122.21,122.58,45243.0
2022-05-25 13:30:00,122.63,122.7,122.44,122.57,29540.0,122.63,122.7,122.44,122.57,29540.0
2022-05-25 13:40:00,122.58,122.7,122.48,122.64,25163.0,122.58,122.7,122.48,122.64,25163.0
2022-05-25 13:50:00,122.63,122.69,122.44,122.65,25288.0,122.63,122.69,122.44,122.65,25288.0
2022-05-25 14:00:00,122.62,123.3,121.64,122.09,80532.0,122.62,123.3,121.64,122.09,80532.0
2022-05-25 14:10:00,122.13,122.34,121.74,121.82,32266.0,122.13,122.34,121.74,121.82,32266.0
2022-05-25 14:20:00,121.79,122.15,121.72,121.96,23726.0,121.79,122.15,121.72,121.96,23726.0
2022-05-25 14:30:00,121.96,122.08,121.72,121.75,48848.0,121.96,122.08,121.72,121.75,48848.0
2022-05-25 14:40:00,121.73,122.23,121.73,121.89,31040.0,121.73,122.23,121.73,121.89,31040.0
2022-05-25 14:50:00,121.95,122.28,121.84,121.93,27515.0,121.95,122.28,121.84,121.93,27515.0
2022-05-25 15:00:00,121.97,122.14,121.62,122.09,45486.0,121.97,122.14,121.62,122.09,45486.0
2022-05-25 15:10:00,122.07,122.29,121.81,122.09,43769.0,122.07,122.29,121.81,122.09,43769.0
2022-05-25 15:20:00,122.15,122.24,122.0,122.02,26506.0,122.15,122.24,122.0,122.02,26506.0
2022-05-25 15:30:00,122.04,122.38,121.94,122.08,46860.0,122.04,122.38,121.94,122.08,46860.0
2022-05-25 15:40:00,122.08,122.19,121.95,122.07,49603.0,122.08,122.19,121.95,122.07,49603.0
2022-05-25 15:50:00,122.04,122.19,121.76,122.07,151682.0,122.04,122.19,121.76,122.07,151682.0
2022-05-26 09:30:00,122.38,122.38,121.36,121.98,55822.0,122.38,122.38,121.36,121.98,55822.0
2022-05-26 09:40:00,122.02,122.81,122.01,122.73,36939.0,122.02,122.81,122.01,122.73,36939.0
2022-05-26 09:50:00,122.93,122.93,122.15,122.18,31265.0,122.93,122.93,122.15,122.18,31265.0
2022-05-26 10:00:00,122.22,122.23,121.05,121.29,48582.0,122.22,122.23,121.05,121.29,48582.0
2022-05-26 10:10:00,121.23,121.75,120.98,121.46,34390.0,121.23,121.75,120.98,121.46,34390.0
2022-05-26 10:20:00,121.46,121.74,120.91,120.91,53211.0,121.46,121.74,120.91,120.91,53211.0
2022-05-26 10:30:00,120.96,121.67,120.88,121.19,22974.0,120.96,121.67,120.88,121.19,22974.0
2022-05-26 10:40:00,121.19,121.97,121.19,121.89,47647.0,121.19,121.97,121.19,121.89,47647.0
2022-05-26 10:50:00,121.88,122.41,121.41,121.84,42424.0,121.88,122.41,121.41,121.84,42424.0
2022-05-26 11:00:00,121.83,121.83,121.33,121.46,25861.0,121.83,121.83,121.33,121.46,25861.0
2022-05-26 11:10:00,121.42,121.56,121.13,121.56,28952.0,121.42,121.56,121.13,121.56,28952.0
2022-05-26 11:20:00,121.52,121.89,121.29,121.29,17425.0,121.52,121.89,121.29,121.29,17425.0
2022-05-26 11:30:00,121.36,121.86,121.04,121.52,38823.0,121.36,121.86,121.04,121.52,38823.0
2022-05-26 11:40:00,121.44,121.89,121.39,121.69,23670.0,121.44,121.89,121.39,121.69,23670.0
2022-05-26 11:50:00,121.7,122.14,121.6,121.96,19924.0,121.7,122.14,121.6,121.96,19924.0
2022-05-26 12:00:00,121.95,122.21,121.85,122.05,26060.0,121.95,122.21,121.85,122.05,26060.0
2022-05-26 12:10:00,122.06,122.41,121.93,122.41,17856.0,122.06,122.41,121.93,122.41,17856.0
2022-05-26 12:20:00,122.36,122.49,122.18,122.49,23843.0,122.36,122.49,122.18,122.49,23843.0
2022-05-26 12:30:00,122.51,122.63,122.31,122.63,20786.0,122.51,122.63,122.31,122.63,20786.0
2022-05-26 12:40:00,122.64,122.64,122.32,122.43,29053.0,122.64,122.64,122.32,122.43,29053.0
2022-05-26 12:50:00,122.38,122.38,122.02,122.21,13061.0,122.38,122.38,122.02,122.21,13061.0
2022-05-26 13:00:00,122.18,122.32,122.02,122.15,14639.0,122.18,122.32,122.02,122.15,14639.0
2022-05-26 13:10:00,122.13,122.15,121.89,121.96,13078.0,122.13,122.15,121.89,121.96,13078.0
2022-05-26 13:20:00,121.94,122.0,121.63,121.71,15809.0,121.94,122.0,121.63,121.71,15809.0
2022-05-26 13:30:00,121.7,121.96,121.59,121.82,13828.0,121.7,121.96,121.59,121.82,13828.0
2022-05-26 13:40:00,121.84,122.09,121.76,122.05,27964.0,121.84,122.09,121.76,122.05,27964.0
2022-05-26 13:50:00,122.04,122.41,121.93,122.36,23593.0,122.04,122.41,121.93,122.36,23593.0
2022-05-26 14:00:00,122.33,122.84,122.27,122.79,26035.0,122.33,122.84,122.27,122.79,26035.0
2022-05-26 14:10:00,122.84,123.36,122.71,123.04,91986.0,122.84,123.36,122.71,123.04,91986.0
2022-05-26 14:20:00,123.0,123.06,122.61,122.67,16307.0,123.0,123.06,122.61,122.67,16307.0
2022-05-26 14:30:00,122.7,122.79,122.48,122.55,35638.0,122.7,122.79,122.48,122.55,35638.0
2022-05-26 14:40:00,122.53,122.97,122.47,122.85,23888.0,122.53,122.97,122.47,122.85,23888.0
2022-05-26 14:50:00,122.89,123.19,122.84,123.07,35611.0,122.89,123.19,122.84,123.07,35611.0
2022-05-26 15:00:00,123.02,123.22,122.64,123.18,28897.0,123.02,123.22,122.64,123.18,28897.0
2022-05-26 15:10:00,123.16,123.17,122.69,122.9,34314.0,123.16,123.17,122.69,122.9,34314.0
2022-05-26 15:20:00,122.9,123.06,122.69,122.87,26111.0,122.9,123.06,122.69,122.87,26111.0
2022-05-26 15:30:00,122.83,123.09,122.81,123.04,55571.0,122.83,123.09,122.81,123.04,55571.0
2022-05-26 15:40:00,123.04,123.35,123.0,123.07,48947.0,123.04,123.35,123.0,123.07,48947.0
2022-05-26 15:50:00,123.09,123.64,123.06,123.31,223217.0,123.09,123.64,123.06,123.31,223217.0
2022-05-27 09:30:00,123.6,124.98,123.56,124.32,69283.0,123.6,124.98,123.56,124.32,69283.0
2022-05-27 09:40:00,124.3,125.4,124.23,125.13,114488.0,124.3,125.4,124.23,125.13,114488.0
2022-05-27 09:50:00,124.99,126.65,124.99,126.57,57465.0,124.99,126.65,124.99,126.57,57465.0
2022-05-27 10:00:00,126.57,126.92,125.72,126.2,58773.0,126.57,126.92,125.72,126.2,58773.0
2022-05-27 10:10:00,126.23,127.12,126.23,127.04,56343.0,126.23,127.12,126.23,127.04,56343.0
2022-05-27 10:20:00,127.06,127.3,126.92,127.3,37710.0,127.06,127.3,126.92,127.3,37710.0
2022-05-27 10:30:00,127.32,127.4,126.74,127.01,34851.0,127.32,127.4,126.74,127.01,34851.0
2022-05-27 10:40:00,126.98,127.4,126.88,127.27,49356.0,126.98,127.4,126.88,127.27,49356.0
2022-05-27 10:50:00,127.38,127.57,126.96,127.08,30248.0,127.38,127.57,126.96,127.08,30248.0
2022-05-27 11:00:00,127.14,127.15,126.74,126.95,42623.0,127.14,127.15,126.74,126.95,42623.0
2022-05-27 11:10:00,127.0,127.31,126.77,127.21,26476.0,127.0,127.31,126.77,127.21,26476.0
2022-05-27 11:20:00,127.23,127.33,126.92,127.19,22630.0,127.23,127.33,126.92,127.19,22630.0
2022-05-27 11:30:00,127.16,127.16,126.79,127.05,39413.0,127.16,127.16,126.79,127.05,39413.0
2022-05-27 11:40:00,127.0,127.4,126.87,127.32,15471.0,127.0,127.4,126.87,127.32,15471.0
2022-05-27 11:50:00,127.36,127.48,126.97,126.97,39524.0,127.36,127.48,126.97,126.97,39524.0
2022-05-27 12:00:00,127.0,127.1,126.38,126.41,32724.0,127.0,127.1,126.38,126.41,32724.0
2022-05-27 12:10:00,126.44,126.95,126.31,126.72,25676.0,126.44,126.95,126.31,126.72,25676.0
2022-05-27 12:20:00,126.75,126.87,126.55,126.67,13248.0,126.75,126.87,126.55,126.67,13248.0
2022-05-27 12:30:00,126.6,126.72,126.47,126.58,16206.0,126.6,126.72,126.47,126.58,16206.0
2022-05-27 12:40:00,126.64,126.85,126.24,126.24,11163.0,126.64,126.85,126.24,126.24,11163.0
2022-05-27 12:50:00,126.32,126.72,126.26,126.53,29527.0,126.32,126.72,126.26,126.53,29527.0
2022-05-27 13:00:00,126.47,127.02,126.36,126.76,49229.0,126.47,127.02,126.36,126.76,49229.0
2022-05-27 13:10:00,126.75,126.78,125.92,126.23,30973.0,126.75,126.78,125.92,126.23,30973.0
2022-05-27 13:20:00,126.27,126.4,126.14,126.17,11311.0,126.27,126.4,126.14,126.17,11311.0
2022-05-27 13:30:00,126.19,127.11,126.19,127.03,48130.0,126.19,127.11,126.19,127.03,48130.0
2022-05-27 13:40:00,127.03,127.36,126.98,127.22,41882.0,127.03,127.36,126.98,127.22,41882.0
2022-05-27 13:50:00,127.26,127.26,126.64,127.17,25526.0,127.26,127.26,126.64,127.17,25526.0
2022-05-27 14:00:00,127.21,127.21,126.58,126.71,16128.0,127.21,127.21,126.58,126.71,16128.0
2022-05-27 14:10:00,126.73,126.85,126.6,126.72,14374.0,126.73,126.85,126.6,126.72,14374.0
2022-05-27 14:20:00,126.71,126.92,126.65,126.72,13228.0,126.71,126.92,126.65,126.72,13228.0
2022-05-27 14:30:00,126.71,126.92,126.54,126.72,19711.0,126.71,126.92,126.54,126.72,19711.0
2022-05-27 14:40:00,126.77,126.78,126.35,126.4,13100.0,126.77,126.78,126.35,126.4,13100.0
2022-05-27 14:50:00,126.39,126.93,126.39,126.75,71096.0,126.39,126.93,126.39,126.75,71096.0
2022-05-27 15:00:00,126.75,127.09,126.75,126.87,35102.0,126.75,127.09,126.75,126.87,35102.0
2022-05-27 15:10:00,126.84,126.9,126.63,126.68,34813.0,126.84,126.9,126.63,126.68,34813.0
2022-05-27 15:20:00,126.67,126.75,126.25,126.28,33220.0,126.67,126.75,126.25,126.28,33220.0
2022-05-27 15:30:00,126.25,126.4,125.85,125.93,37586.0,126.25,126.4,125.85,125.93,37586.0
2022-05-27 15:40:00,125.88,125.88,125.42,125.5,61747.0,125.88,125.88,125.42,125.5,61747.0
2022-05-27 15:50:00,125.52,126.0,125.52,125.76,175885.0,125.52,126.0,125.52,125.76,175885.0
2022-05-31 09:30:00,127.24,128.05,125.29,125.72,116672.0,127.24,128.05,125.29,125.72,116672.0
2022-05-31 09:40:00,125.46,126.38,125.36,125.41,49993.0,125.46,126.38,125.36,125.41,49993.0
2022-05-31 09:50:00,125.27,126.1,124.82,125.43,39385.0,125.27,126.1,124.82,125.43,39385.0
2022-05-31 10:00:00,125.61,125.84,124.69,124.88,20097.0,125.61,125.84,124.69,124.88,20097.0
2022-05-31 10:10:00,124.82,125.31,124.82,124.95,19801.0,124.82,125.31,124.82,124.95,19801.0
2022-05-31 10:20:00,125.03,125.17,124.46,124.62,19669.0,125.03,125.17,124.46,124.62,19669.0
2022-05-31 10:30:00,124.71,125.46,124.64,125.46,24360.0,124.71,125.46,124.64,125.46,24360.0
2022-05-31 10:40:00,125.58,125.95,125.2,125.26,20817.0,125.58,125.95,125.2,125.26,20817.0
2022-05-31 10:50:00,125.27,125.71,125.27,125.56,15540.0,125.27,125.71,125.27,125.56,15540.0
2022-05-31 11:00:00,125.52,125.71,124.94,125.09,36286.0,125.52,125.71,124.94,125.09,36286.0
2022-05-31 11:10:00,125.13,125.32,124.71,125.05,19894.0,125.13,125.32,124.71,125.05,19894.0
2022-05-31 11:20:00,125.02,125.44,124.71,125.34,20297.0,125.02,125.44,124.71,125.34,20297.0
2022-05-31 11:30:00,125.33,125.81,125.0,125.75,27825.0,125.33,125.81,125.0,125.75,27825.0
2022-05-31 11:40:00,125.72,125.85,125.56,125.75,16108.0,125.72,125.85,125.56,125.75,16108.0
2022-05-31 11:50:00,125.72,126.17,125.71,125.86,16267.0,125.72,126.17,125.71,125.86,16267.0
2022-05-31 12:00:00,125.87,126.24,125.87,126.05,21498.0,125.87,126.24,125.87,126.05,21498.0
2022-05-31 12:10:00,126.08,126.09,125.08,125.11,15252.0,126.08,126.09,125.08,125.11,15252.0
2022-05-31 12:20:00,125.12,125.14,124.61,124.84,16485.0,125.12,125.14,124.61,124.84,16485.0
2022-05-31 12:30:00,124.81,125.19,124.66,125.13,15378.0,124.81,125.19,124.66,125.13,15378.0
2022-05-31 12:40:00,125.23,125.43,124.83,124.85,18955.0,125.23,125.43,124.83,124.85,18955.0
2022-05-31 12:50:00,124.87,125.16,124.82,124.82,21762.0,124.87,125.16,124.82,124.82,21762.0
2022-05-31 13:00:00,124.8,124.92,124.46,124.78,16194.0,124.8,124.92,124.46,124.78,16194.0
2022-05-31 13:10:00,124.71,124.71,123.93,124.08,16673.0,124.71,124.71,123.93,124.08,16673.0
2022-05-31 13:20:00,124.12,124.13,123.77,123.84,14231.0,124.12,124.13,123.77,123.84,14231.0
2022-05-31 13:30:00,123.83,124.32,123.74,124.16,20742.0,123.83,124.32,123.74,124.16,20742.0
2022-05-31 13:40:00,124.14,124.25,123.98,124.19,13900.0,124.14,124.25,123.98,124.19,13900.0
2022-05-31 13:50:00,124.13,124.65,124.13,124.57,9266.0,124.13,124.65,124.13,124.57,9266.0
2022-05-31 14:00:00,124.53,124.62,124.16,124.31,14037.0,124.53,124.62,124.16,124.31,14037.0
2022-05-31 14:10:00,124.39,124.77,124.2,124.77,19904.0,124.39,124.77,124.2,124.77,19904.0
2022-05-31 14:20:00,124.88,124.88,124.51,124.71,25159.0,124.88,124.88,124.51,124.71,25159.0
2022-05-31 14:30:00,124.7,124.77,124.35,124.38,12821.0,124.7,124.77,124.35,124.38,12821.0
2022-05-31 14:40:00,124.43,124.43,123.62,123.83,12221.0,124.43,124.43,123.62,123.83,12221.0
2022-05-31 14:50:00,123.84,124.1,123.6,124.06,20995.0,123.84,124.1,123.6,124.06,20995.0
2022-05-31 15:00:00,124.04,124.44,123.75,124.44,17329.0,124.04,124.44,123.75,124.44,17329.0
2022-05-31 15:10:00,124.41,124.55,124.09,124.32,13023.0,124.41,124.55,124.09,124.32,13023.0
2022-05-31 15:20:00,124.34,124.65,124.21,124.43,19077.0,124.34,124.65,124.21,124.43,19077.0
2022-05-31 15:30:00,124.43,125.11,124.38,124.99,50097.0,124.43,125.11,124.38,124.99,50097.0
2022-05-31 15:40:00,125.0,125.05,124.4,124.43,33976.0,125.0,125.05,124.4,124.43,33976.0
2022-05-31 15:50:00,124.41,124.88,123.95,124.55,183699.0,124.41,124.88,123.95,124.55,183699.0
2022-06-01 09:30:00,125.86,125.92,124.45,124.51,46134.0,125.86,125.92,124.45,124.51,46134.0
2022-06-01 09:40:00,124.52,124.92,123.92,124.53,24087.0,124.52,124.92,123.92,124.53,24087.0
2022-06-01 09:50:00,124.56,124.87,124.29,124.63,13521.0,124.56,124.87,124.29,124.63,13521.0
2022-06-01 10:00:00,124.67,124.7,123.77,123.77,33847.0,124.67,124.7,123.77,123.77,33847.0
2022-06-01 10:10:00,123.86,124.19,123.27,123.27,29160.0,123.86,124.19,123.27,123.27,29160.0
2022-06-01 10:20:00,123.29,123.53,122.93,123.25,46119.0,123.29,123.53,122.93,123.25,46119.0
2022-06-01 10:30:00,123.2,123.5,122.8,123.14,23574.0,123.2,123.5,122.8,123.14,23574.0
2022-06-01 10:40:00,123.08,123.16,122.63,123.03,55892.0,123.08,123.16,122.63,123.03,55892.0
2022-06-01 10:50:00,123.0,123.35,122.91,123.14,9666.0,123.0,123.35,122.91,123.14,9666.0
2022-06-01 11:00:00,123.15,123.18,122.71,122.85,23156.0,123.15,123.18,122.71,122.85,23156.0
2022-06-01 11:10:00,122.85,123.03,122.58,122.98,34777.0,122.85,123.03,122.58,122.98,34777.0
2022-06-01 11:20:00,122.95,123.64,122.72,123.61,25138.0,122.95,123.64,122.72,123.61,25138.0
2022-06-01 11:30:00,123.59,124.16,123.54,123.89,38260.0,123.59,124.16,123.54,123.89,38260.0
2022-06-01 11:40:00,123.88,123.88,123.45,123.6,28082.0,123.88,123.88,123.45,123.6,28082.0
2022-06-01 11:50:00,123.62,124.02,123.53,123.73,22264.0,123.62,124.02,123.53,123.73,22264.0
2022-06-01 12:00:00,123.72,123.78,123.39,123.59,19874.0,123.72,123.78,123.39,123.59,19874.0
2022-06-01 12:10:00,123.55,123.75,123.27,123.65,82852.0,123.55,123.75,123.27,123.65,82852.0
2022-06-01 12:20:00,123.69,124.11,123.68,123.85,24907.0,123.69,124.11,123.68,123.85,24907.0
2022-06-01 12:30:00,123.84,124.22,123.82,124.04,11288.0,123.84,124.22,123.82,124.04,11288.0
2022-06-01 12:40:00,124.08,124.14,123.28,123.28,15210.0,124.08,124.14,123.28,123.28,15210.0
2022-06-01 12:50:00,123.34,123.59,123.24,123.54,7557.0,123.34,123.59,123.24,123.54,7557.0
2022-06-01 13:00:00,123.49,124.16,123.49,124.16,9255.0,123.49,124.16,123.49,124.16,9255.0
2022-06-01 13:10:00,124.14,124.35,124.0,124.07,10173.0,124.14,124.35,124.0,124.07,10173.0
2022-06-01 13:20:00,124.1,124.14,123.91,124.05,8671.0,124.1,124.14,123.91,124.05,8671.0
2022-06-01 13:30:00,124.03,124.47,123.87,124.3,16241.0,124.03,124.47,123.87,124.3,16241.0
2022-06-01 13:40:00,124.24,124.49,124.23,124.32,14435.0,124.24,124.49,124.23,124.32,14435.0
2022-06-01 13:50:00,124.37,124.8,124.3,124.58,17992.0,124.37,124.8,124.3,124.58,17992.0
2022-06-01 14:00:00,124.47,124.59,124.33,124.49,12373.0,124.47,124.59,124.33,124.49,12373.0
2022-06-01 14:10:00,124.5,124.85,124.45,124.57,11850.0,124.5,124.85,124.45,124.57,11850.0
2022-06-01 14:20:00,124.6,125.17,124.59,124.96,15969.0,124.6,125.17,124.59,124.96,15969.0
2022-06-01 14:30:00,125.06,125.59,125.01,125.51,18210.0,125.06,125.59,125.01,125.51,18210.0
2022-06-01 14:40:00,125.48,125.86,125.48,125.74,19503.0,125.48,125.86,125.48,125.74,19503.0
2022-06-01 14:50:00,125.73,125.75,125.24,125.41,21562.0,125.73,125.75,125.24,125.41,21562.0
2022-06-01 15:00:00,125.44,125.75,125.21,125.71,18783.0,125.44,125.75,125.21,125.71,18783.0
2022-06-01 15:10:00,125.68,126.08,125.63,125.79,24848.0,125.68,126.08,125.63,125.79,24848.0
2022-06-01 15:20:00,125.86,125.86,125.45,125.56,24762.0,125.86,125.86,125.45,125.56,24762.0
2022-06-01 15:30:00,125.56,125.57,125.29,125.45,26616.0,125.56,125.57,125.29,125.45,26616.0
2022-06-01 15:40:00,125.48,125.58,125.19,125.39,24461.0,125.48,125.58,125.19,125.39,24461.0
2022-06-01 15:50:00,125.41,125.55,124.59,124.61,123860.0,125.41,125.55,124.59,124.61,123860.0
2022-06-02 09:30:00,124.49,125.89,124.39,124.98,69921.0,124.49,125.89,124.39,124.98,69921.0
2022-06-02 09:40:00,124.96,125.48,124.23,125.48,49579.0,124.96,125.48,124.23,125.48,49579.0
2022-06-02 09:50:00,125.48,125.48,124.05,124.58,25187.0,125.48,125.48,124.05,124.58,25187.0
2022-06-02 10:00:00,124.66,125.69,124.52,125.34,13351.0,124.66,125.69,124.52,125.34,13351.0
2022-06-02 10:10:00,125.53,125.86,125.06,125.1,15493.0,125.53,125.86,125.06,125.1,15493.0
2022-06-02 10:20:00,125.17,125.28,124.28,124.52,21376.0,125.17,125.28,124.28,124.52,21376.0
2022-06-02 10:30:00,124.56,125.31,124.55,125.16,19376.0,124.56,125.31,124.55,125.16,19376.0
2022-06-02 10:40:00,125.23,125.63,124.98,125.46,19254.0,125.23,125.63,124.98,125.46,19254.0
2022-06-02 10:50:00,125.43,125.74,125.24,125.5,28781.0,125.43,125.74,125.24,125.5,28781.0
2022-06-02 11:00:00,125.45,125.98,125.45,125.72,39362.0,125.45,125.98,125.45,125.72,39362.0
2022-06-02 11:10:00,125.73,126.28,125.73,126.23,23082.0,125.73,126.28,125.73,126.23,23082.0
2022-06-02 11:20:00,126.23,126.81,126.23,126.73,32274.0,126.23,126.81,126.23,126.73,32274.0
2022-06-02 11:30:00,126.75,126.94,126.4,126.55,50869.0,126.75,126.94,126.4,126.55,50869.0
2022-06-02 11:40:00,126.52,126.85,126.39,126.85,23146.0,126.52,126.85,126.39,126.85,23146.0
2022-06-02 11:50:00,126.88,127.15,126.8,126.96,25139.0,126.88,127.15,126.8,126.96,25139.0
2022-06-02 12:00:00,126.99,127.2,126.91,127.2,16225.0,126.99,127.2,126.91,127.2,16225.0
2022-06-02 12:10:00,127.2,127.29,127.08,127.24,11646.0,127.2,127.29,127.08,127.24,11646.0
2022-06-02 12:20:00,127.21,127.42,127.15,127.42,12492.0,127.21,127.42,127.15,127.42,12492.0
2022-06-02 12:30:00,127.48,127.72,127.4,127.71,13307.0,127.48,127.72,127.4,127.71,13307.0
2022-06-02 12:40:00,127.74,127.78,127.38,127.52,19161.0,127.74,127.78,127.38,127.52,19161.0
2022-06-02 12:50:00,127.59,128.26,127.55,128.15,44579.0,127.59,128.26,127.55,128.15,44579.0
2022-06-02 13:00:00,128.2,128.62,128.0,128.16,34370.0,128.2,128.62,128.0,128.16,34370.0
2022-06-02 13:10:00,128.11,128.63,128.09,128.58,29753.0,128.11,128.63,128.09,128.58,29753.0
2022-06-02 13:20:00,128.58,128.89,128.52,128.86,39974.0,128.58,128.89,128.52,128.86,39974.0
2022-06-02 13:30:00,128.84,129.45,128.82,129.41,57141.0,128.84,129.45,128.82,129.41,57141.0
2022-06-02 13:40:00,129.42,129.74,129.29,129.66,27856.0,129.42,129.74,129.29,129.66,27856.0
2022-06-02 13:50:00,129.65,129.69,129.31,129.58,37969.0,129.65,129.69,129.31,129.58,37969.0
2022-06-02 14:00:00,129.57,130.12,129.52,129.97,121098.0,129.57,130.12,129.52,129.97,121098.0
2022-06-02 14:10:00,129.97,130.05,129.8,130.01,69211.0,129.97,130.05,129.8,130.01,69211.0
2022-06-02 14:20:00,130.0,130.13,129.92,130.11,22531.0,130.0,130.13,129.92,130.11,22531.0
2022-06-02 14:30:00,130.09,130.36,130.07,130.15,12733.0,130.09,130.36,130.07,130.15,12733.0
2022-06-02 14:40:00,130.1,130.21,129.89,129.89,21020.0,130.1,130.21,129.89,129.89,21020.0
2022-06-02 14:50:00,129.87,129.9,128.9,128.92,26407.0,129.87,129.9,128.9,128.92,26407.0
2022-06-02 15:00:00,128.92,129.22,128.92,128.97,23291.0,128.92,129.22,128.92,128.97,23291.0
2022-06-02 15:10:00,128.9,128.98,128.61,128.67,53569.0,128.9,128.98,128.61,128.67,53569.0
2022-06-02 15:20:00,128.66,128.84,128.38,128.63,40867.0,128.66,128.84,128.38,128.63,40867.0
2022-06-02 15:30:00,128.6,128.73,128.4,128.62,37567.0,128.6,128.73,128.4,128.62,37567.0
2022-06-02 15:40:00,128.57,128.75,128.38,128.39,68066.0,128.57,128.75,128.38,128.39,68066.0
2022-06-02 15:50:00,128.41,129.07,128.41,129.05,255836.0,128.41,129.07,128.41,129.05,255836.0
2022-06-03 09:30:00,126.97,128.24,126.97,127.49,40348.0,126.97,128.24,126.97,127.49,40348.0
2022-06-03 09:40:00,127.54,127.87,127.03,127.87,12239.0,127.54,127.87,127.03,127.87,12239.0
2022-06-03 09:50:00,127.95,128.54,127.9,128.37,13188.0,127.95,128.54,127.9,128.37,13188.0
2022-06-03 10:00:00,128.44,129.0,128.33,128.58,26301.0,128.44,129.0,128.33,128.58,26301.0
2022-06-03 10:10:00,128.58,128.8,128.01,128.09,11759.0,128.58,128.8,128.01,128.09,11759.0
2022-06-03 10:20:00,128.08,128.34,127.73,128.11,12963.0,128.08,128.34,127.73,128.11,12963.0
2022-06-03 10:30:00,128.18,128.23,127.62,127.67,16184.0,128.18,128.23,127.62,127.67,16184.0
2022-06-03 10:40:00,127.65,128.09,127.64,127.81,17862.0,127.65,128.09,127.64,127.81,17862.0
2022-06-03 10:50:00,127.78,128.0,127.69,127.78,12500.0,127.78,128.0,127.69,127.78,12500.0
2022-06-03 11:00:00,127.82,127.95,127.55,127.67,16291.0,127.82,127.95,127.55,127.67,16291.0
2022-06-03 11:10:00,127.65,127.82,127.57,127.73,14770.0,127.65,127.82,127.57,127.73,14770.0
2022-06-03 11:20:00,127.71,127.74,126.9,127.34,49678.0,127.71,127.74,126.9,127.34,49678.0
2022-06-03 11:30:00,127.4,128.1,127.23,127.97,17738.0,127.4,128.1,127.23,127.97,17738.0
2022-06-03 11:40:00,128.06,128.06,127.26,127.47,16104.0,128.06,128.06,127.26,127.47,16104.0
2022-06-03 11:50:00,127.38,127.93,127.34,127.85,12662.0,127.38,127.93,127.34,127.85,12662.0
2022-06-03 12:00:00,127.82,128.29,127.72,127.72,8238.0,127.82,128.29,127.72,127.72,8238.0
2022-06-03 12:10:00,127.69,127.93,127.59,127.61,7248.0,127.69,127.93,127.59,127.61,7248.0
2022-06-03 12:20:00,127.59,128.04,127.57,128.04,8244.0,127.59,128.04,127.57,128.04,8244.0
2022-06-03 12:30:00,128.02,128.15,127.78,127.97,7933.0,128.02,128.15,127.78,127.97,7933.0
2022-06-03 12:40:00,127.94,128.1,127.85,128.06,9872.0,127.94,128.1,127.85,128.06,9872.0
2022-06-03 12:50:00,128.01,128.19,127.84,128.19,17847.0,128.01,128.19,127.84,128.19,17847.0
2022-06-03 13:00:00,128.15,128.39,128.07,128.25,51686.0,128.15,128.39,128.07,128.25,51686.0
2022-06-03 13:10:00,128.25,128.34,127.84,127.92,24040.0,128.25,128.34,127.84,127.92,24040.0
2022-06-03 13:20:00,128.0,128.07,127.81,128.01,6256.0,128.0,128.07,127.81,128.01,6256.0
2022-06-03 13:30:00,127.96,127.96,127.71,127.82,7280.0,127.96,127.96,127.71,127.82,7280.0
2022-06-03 13:40:00,127.8,127.8,127.39,127.67,12482.0,127.8,127.8,127.39,127.67,12482.0
2022-06-03 13:50:00,127.64,127.75,127.45,127.53,9516.0,127.64,127.75,127.45,127.53,9516.0
2022-06-03 14:00:00,127.54,127.68,127.49,127.63,11743.0,127.54,127.68,127.49,127.63,11743.0
2022-06-03 14:10:00,127.67,127.83,127.61,127.83,7763.0,127.67,127.83,127.61,127.83,7763.0
2022-06-03 14:20:00,127.87,127.95,127.54,127.95,6610.0,127.87,127.95,127.54,127.95,6610.0
2022-06-03 14:30:00,127.9,127.92,127.41,127.51,8580.0,127.9,127.92,127.41,127.51,8580.0
2022-06-03 14:40:00,127.53,127.69,127.45,127.69,6295.0,127.53,127.69,127.45,127.69,6295.0
2022-06-03 14:50:00,127.65,127.78,127.54,127.68,21773.0,127.65,127.78,127.54,127.68,21773.0
2022-06-03 15:00:00,127.7,127.75,127.19,127.23,19422.0,127.7,127.75,127.19,127.23,19422.0
2022-06-03 15:10:00,127.22,127.27,126.91,127.05,23153.0,127.22,127.27,126.91,127.05,23153.0
2022-06-03 15:20:00,127.04,127.1,126.87,127.06,18204.0,127.04,127.1,126.87,127.06,18204.0
2022-06-03 15:30:00,127.07,127.09,126.64,126.64,34028.0,127.07,127.09,126.64,126.64,34028.0
2022-06-03 15:40:00,126.66,127.14,126.64,127.0,42378.0,126.66,127.14,126.64,127.0,42378.0
2022-06-03 15:50:00,126.89,127.19,126.82,126.98,103010.0,126.89,127.19,126.82,126.98,103010.0
2022-06-06 09:30:00,127.9,128.36,127.42,127.59,42044.0,127.9,128.36,127.42,127.59,42044.0
2022-06-06 09:40:00,127.5,128.11,127.38,127.73,19205.0,127.5,128.11,127.38,127.73,19205.0
2022-06-06 09:50:00,127.91,128.27,127.56,128.18,17970.0,127.91,128.27,127.56,128.18,17970.0
2022-06-06 10:00:00,128.18,128.25,127.86,127.92,19192.0,128.18,128.25,127.86,127.92,19192.0
2022-06-06 10:10:00,127.95,127.98,127.49,127.58,22506.0,127.95,127.98,127.49,127.58,22506.0
2022-06-06 10:20:00,127.58,127.88,127.4,127.81,14721.0,127.58,127.88,127.4,127.81,14721.0
2022-06-06 10:30:00,127.81,128.06,127.72,127.84,13922.0,127.81,128.06,127.72,127.84,13922.0
2022-06-06 10:40:00,127.89,127.89,127.54,127.54,10475.0,127.89,127.89,127.54,127.54,10475.0
2022-06-06 10:50:00,127.46,127.54,127.26,127.52,18371.0,127.46,127.54,127.26,127.52,18371.0
2022-06-06 11:00:00,127.53,127.55,126.87,126.87,13174.0,127.53,127.55,126.87,126.87,13174.0
2022-06-06 11:10:00,126.87,126.87,126.53,126.69,12134.0,126.87,126.87,126.53,126.69,12134.0
2022-06-06 11:20:00,126.78,127.01,126.74,126.76,9026.0,126.78,127.01,126.74,126.76,9026.0
2022-06-06 11:30:00,126.84,127.23,126.76,127.15,24506.0,126.84,127.23,126.76,127.15,24506.0
2022-06-06 11:40:00,127.15,127.57,127.12,127.45,14915.0,127.15,127.57,127.12,127.45,14915.0
2022-06-06 11:50:00,127.39,127.75,127.38,127.62,11019.0,127.39,127.75,127.38,127.62,11019.0
2022-06-06 12:00:00,127.65,127.65,126.88,126.95,13096.0,127.65,127.65,126.88,126.95,13096.0
2022-06-06 12:10:00,126.91,127.09,126.63,127.09,20273.0,126.91,127.09,126.63,127.09,20273.0
2022-06-06 12:20:00,126.97,127.24,126.96,126.99,13950.0,126.97,127.24,126.96,126.99,13950.0
2022-06-06 12:30:00,126.95,127.2,126.85,127.14,17594.0,126.95,127.2,126.85,127.14,17594.0
2022-06-06 12:40:00,127.12,127.27,127.0,127.16,19237.0,127.12,127.27,127.0,127.16,19237.0
2022-06-06 12:50:00,127.12,127.23,126.95,127.12,12240.0,127.12,127.23,126.95,127.12,12240.0
2022-06-06 13:00:00,127.16,127.21,127.05,127.11,7876.0,127.16,127.21,127.05,127.11,7876.0
2022-06-06 13:10:00,127.12,127.2,126.96,127.08,14606.0,127.12,127.2,126.96,127.08,14606.0
2022-06-06 13:20:00,127.06,127.06,126.84,126.97,9333.0,127.06,127.06,126.84,126.97,9333.0
2022-06-06 13:30:00,127.03,127.35,126.98,127.25,23697.0,127.03,127.35,126.98,127.25,23697.0
2022-06-06 13:40:00,127.33,127.58,127.25,127.34,22699.0,127.33,127.58,127.25,127.34,22699.0
2022-06-06 13:50:00,127.37,127.73,127.28,127.69,32595.0,127.37,127.73,127.28,127.69,32595.0
2022-06-06 14:00:00,127.75,127.75,127.49,127.62,36652.0,127.75,127.75,127.49,127.62,36652.0
2022-06-06 14:10:00,127.59,127.64,127.44,127.63,12958.0,127.59,127.64,127.44,127.63,12958.0
2022-06-06 14:20:00,127.59,127.6,127.19,127.3,21606.0,127.59,127.6,127.19,127.3,21606.0
2022-06-06 14:30:00,127.3,127.33,127.0,127.05,18601.0,127.3,127.33,127.0,127.05,18601.0
2022-06-06 14:40:00,127.06,127.36,126.88,127.24,25590.0,127.06,127.36,126.88,127.24,25590.0
2022-06-06 14:50:00,127.16,127.33,126.87,127.23,10910.0,127.16,127.33,126.87,127.23,10910.0
2022-06-06 15:00:00,127.12,127.3,126.95,127.1,17981.0,127.12,127.3,126.95,127.1,17981.0
2022-06-06 15:10:00,127.04,127.21,126.95,126.95,14864.0,127.04,127.21,126.95,126.95,14864.0
2022-06-06 15:20:00,126.85,127.19,126.78,127.14,13250.0,126.85,127.19,126.78,127.14,13250.0
2022-06-06 15:30:00,127.12,127.17,126.85,126.92,28161.0,127.12,127.17,126.85,126.92,28161.0
2022-06-06 15:40:00,126.9,127.35,126.84,127.16,26482.0,126.9,127.35,126.84,127.16,26482.0
2022-06-06 15:50:00,127.2,127.37,126.77,127.02,179771.0,127.2,127.37,126.77,127.02,179771.0
2022-06-07 09:30:00,125.58,127.39,125.51,127.09,63908.0,125.58,127.39,125.51,127.09,63908.0
2022-06-07 09:40:00,127.23,129.91,127.23,129.61,92673.0,127.23,129.91,127.23,129.61,92673.0
2022-06-07 09:50:00,129.69,130.75,129.59,130.21,115338.0,129.69,130.75,129.59,130.21,115338.0
2022-06-07 10:00:00,130.3,130.88,129.69,130.83,48763.0,130.3,130.88,129.69,130.83,48763.0
2022-06-07 10:10:00,130.81,131.57,130.77,131.11,56354.0,130.81,131.57,130.77,131.11,56354.0
2022-06-07 10:20:00,131.08,133.16,131.0,133.05,87486.0,131.08,133.16,131.0,133.05,87486.0
2022-06-07 10:30:00,133.11,133.54,132.52,133.34,68933.0,133.11,133.54,132.52,133.34,68933.0
2022-06-07 10:40:00,133.37,134.62,133.21,134.62,78573.0,133.37,134.62,133.21,134.62,78573.0
2022-06-07 10:50:00,134.63,134.82,133.84,133.84,94403.0,134.63,134.82,133.84,133.84,94403.0
2022-06-07 11:00:00,133.79,134.31,133.56,134.3,70822.0,133.79,134.31,133.56,134.3,70822.0
2022-06-07 11:10:00,134.31,134.55,133.32,133.34,53751.0,134.31,134.55,133.32,133.34,53751.0
2022-06-07 11:20:00,133.29,133.73,133.09,133.28,43889.0,133.29,133.73,133.09,133.28,43889.0
2022-06-07 11:30:00,133.2,133.23,132.5,132.61,42696.0,133.2,133.23,132.5,132.61,42696.0
2022-06-07 11:40:00,132.65,132.69,132.27,132.33,24879.0,132.65,132.69,132.27,132.33,24879.0
2022-06-07 11:50:00,132.27,132.36,132.02,132.09,39630.0,132.27,132.36,132.02,132.09,39630.0
2022-06-07 12:00:00,132.1,132.22,131.42,131.62,25644.0,132.1,132.22,131.42,131.62,25644.0
2022-06-07 12:10:00,131.65,131.85,131.32,131.43,18912.0,131.65,131.85,131.32,131.43,18912.0
2022-06-07 12:20:00,131.55,131.73,131.39,131.39,25347.0,131.55,131.73,131.39,131.39,25347.0
2022-06-07 12:30:00,131.38,131.64,131.24,131.58,11681.0,131.38,131.64,131.24,131.58,11681.0
2022-06-07 12:40:00,131.62,131.63,131.5,131.54,9488.0,131.62,131.63,131.5,131.54,9488.0
2022-06-07 12:50:00,131.5,131.75,131.25,131.68,17611.0,131.5,131.75,131.25,131.68,17611.0
2022-06-07 13:00:00,131.57,131.68,131.32,131.61,16830.0,131.57,131.68,131.32,131.61,16830.0
2022-06-07 13:10:00,131.64,131.65,131.37,131.38,6065.0,131.64,131.65,131.37,131.38,6065.0
2022-06-07 13:20:00,131.33,131.33,130.68,130.69,19997.0,131.33,131.33,130.68,130.69,19997.0
2022-06-07 13:30:00,130.78,131.29,130.73,131.13,7068.0,130.78,131.29,130.73,131.13,7068.0
2022-06-07 13:40:00,131.11,131.18,130.49,130.6,14679.0,131.11,131.18,130.49,130.6,14679.0
2022-06-07 13:50:00,130.62,130.73,130.17,130.17,6554.0,130.62,130.73,130.17,130.17,6554.0
2022-06-07 14:00:00,130.1,130.23,129.98,130.23,16507.0,130.1,130.23,129.98,130.23,16507.0
2022-06-07 14:10:00,130.27,130.67,130.27,130.41,13449.0,130.27,130.67,130.27,130.41,13449.0
2022-06-07 14:20:00,130.43,130.44,130.21,130.27,9731.0,130.43,130.44,130.21,130.27,9731.0
2022-06-07 14:30:00,130.24,130.26,129.96,130.02,9110.0,130.24,130.26,129.96,130.02,9110.0
2022-06-07 14:40:00,130.06,130.13,129.75,129.82,12351.0,130.06,130.13,129.75,129.82,12351.0
2022-06-07 14:50:00,129.87,129.98,129.71,129.89,7007.0,129.87,129.98,129.71,129.89,7007.0
2022-06-07 15:00:00,129.94,130.23,129.86,130.21,9578.0,129.94,130.23,129.86,130.21,9578.0
2022-06-07 15:10:00,130.22,130.62,130.17,130.55,17127.0,130.22,130.62,130.17,130.55,17127.0
2022-06-07 15:20:00,130.57,130.83,130.57,130.71,12400.0,130.57,130.83,130.57,130.71,12400.0
2022-06-07 15:30:00,130.64,131.11,130.64,131.03,14237.0,130.64,131.11,130.64,131.03,14237.0
2022-06-07 15:40:00,131.05,131.27,131.0,131.22,30812.0,131.05,131.27,131.0,131.22,30812.0
2022-06-07 15:50:00,131.2,131.82,131.1,131.65,156077.0,131.2,131.82,131.1,131.65,156077.0
2022-06-08 09:30:00,132.0,133.99,131.87,132.78,90815.0,132.0,133.99,131.87,132.78,90815.0
2022-06-08 09:40:00,132.76,133.4,132.31,132.7,30973.0,132.76,133.4,132.31,132.7,30973.0
2022-06-08 09:50:00,132.64,133.55,132.22,132.69,37139.0,132.64,133.55,132.22,132.69,37139.0
2022-06-08 10:00:00,132.76,132.92,132.47,132.7,16797.0,132.76,132.92,132.47,132.7,16797.0
2022-06-08 10:10:00,132.67,132.96,132.18,132.95,19011.0,132.67,132.96,132.18,132.95,19011.0
2022-06-08 10:20:00,133.0,133.02,132.7,132.8,18596.0,133.0,133.02,132.7,132.8,18596.0
2022-06-08 10:30:00,132.62,132.95,132.62,132.74,11783.0,132.62,132.95,132.62,132.74,11783.0
2022-06-08 10:40:00,132.77,133.1,132.63,132.65,18657.0,132.77,133.1,132.63,132.65,18657.0
2022-06-08 10:50:00,132.61,132.87,131.75,131.81,38712.0,132.61,132.87,131.75,131.81,38712.0
2022-06-08 11:00:00,131.85,132.1,131.71,132.0,47303.0,131.85,132.1,131.71,132.0,47303.0
2022-06-08 11:10:00,131.95,132.49,131.86,132.46,15131.0,131.95,132.49,131.86,132.46,15131.0
2022-06-08 11:20:00,132.37,132.59,132.29,132.3,12109.0,132.37,132.59,132.29,132.3,12109.0
2022-06-08 11:30:00,132.34,132.38,131.82,131.89,18748.0,132.34,132.38,131.82,131.89,18748.0
2022-06-08 11:40:00,131.91,132.11,131.71,131.71,17514.0,131.91,132.11,131.71,131.71,17514.0
2022-06-08 11:50:00,131.69,131.83,131.47,131.48,6991.0,131.69,131.83,131.47,131.48,6991.0
2022-06-08 12:00:00,131.51,131.78,131.24,131.5,21391.0,131.51,131.78,131.24,131.5,21391.0
2022-06-08 12:10:00,131.48,131.85,131.44,131.52,10258.0,131.48,131.85,131.44,131.52,10258.0
2022-06-08 12:20:00,131.5,131.61,131.29,131.42,11658.0,131.5,131.61,131.29,131.42,11658.0
2022-06-08 12:30:00,131.41,131.41,130.93,130.93,7676.0,131.41,131.41,130.93,130.93,7676.0
2022-06-08 12:40:00,130.91,131.02,130.54,130.72,12168.0,130.91,131.02,130.54,130.72,12168.0
2022-06-08 12:50:00,130.72,130.72,130.47,130.55,8473.0,130.72,130.72,130.47,130.55,8473.0
2022-06-08 13:00:00,130.67,130.7,130.26,130.61,19476.0,130.67,130.7,130.26,130.61,19476.0
2022-06-08 13:10:00,130.56,130.7,130.4,130.6,9236.0,130.56,130.7,130.4,130.6,9236.0
2022-06-08 13:20:00,130.63,130.79,130.41,130.77,18900.0,130.63,130.79,130.41,130.77,18900.0
2022-06-08 13:30:00,130.74,130.84,130.5,130.68,10939.0,130.74,130.84,130.5,130.68,10939.0
2022-06-08 13:40:00,130.68,131.39,130.65,131.31,15840.0,130.68,131.39,130.65,131.31,15840.0
2022-06-08 13:50:00,131.35,131.55,131.13,131.36,12791.0,131.35,131.55,131.13,131.36,12791.0
2022-06-08 14:00:00,131.39,131.56,131.14,131.2,18446.0,131.39,131.56,131.14,131.2,18446.0
2022-06-08 14:10:00,131.22,131.22,130.68,130.77,8945.0,131.22,131.22,130.68,130.77,8945.0
2022-06-08 14:20:00,130.78,130.82,130.5,130.66,8993.0,130.78,130.82,130.5,130.66,8993.0
2022-06-08 14:30:00,130.62,130.76,130.49,130.69,9375.0,130.62,130.76,130.49,130.69,9375.0
2022-06-08 14:40:00,130.73,131.12,130.73,131.02,7008.0,130.73,131.12,130.73,131.02,7008.0
2022-06-08 14:50:00,130.99,131.16,130.84,130.96,9528.0,130.99,131.16,130.84,130.96,9528.0
2022-06-08 15:00:00,130.91,130.97,130.5,130.58,9757.0,130.91,130.97,130.5,130.58,9757.0
2022-06-08 15:10:00,130.53,130.97,130.52,130.94,17034.0,130.53,130.97,130.52,130.94,17034.0
2022-06-08 15:20:00,130.94,131.32,130.92,131.27,12437.0,130.94,131.32,130.92,131.27,12437.0
2022-06-08 15:30:00,131.27,131.69,131.25,131.6,19902.0,131.27,131.69,131.25,131.6,19902.0
2022-06-08 15:40:00,131.6,131.76,131.34,131.36,27401.0,131.6,131.76,131.34,131.36,27401.0
2022-06-08 15:50:00,131.36,131.62,131.17,131.42,100366.0,131.36,131.62,131.17,131.42,100366.0
2022-06-09 09:30:00,131.4,133.69,130.64,130.96,160886.0,131.4,133.69,130.64,130.96,160886.0
2022-06-09 09:40:00,130.94,131.56,130.11,131.56,102672.0,130.94,131.56,130.11,131.56,102672.0
2022-06-09 09:50:00,131.53,132.39,131.53,131.96,45800.0,131.53,132.39,131.53,131.96,45800.0
2022-06-09 10:00:00,131.96,132.7,131.51,132.43,57163.0,131.96,132.7,131.51,132.43,57163.0
2022-06-09 10:10:00,132.43,132.87,131.9,132.32,41654.0,132.43,132.87,131.9,132.32,41654.0
2022-06-09 10:20:00,132.36,132.36,131.62,132.32,21541.0,132.36,132.36,131.62,132.32,21541.0
2022-06-09 10:30:00,132.35,132.75,132.2,132.63,54193.0,132.35,132.75,132.2,132.63,54193.0
2022-06-09 10:40:00,132.69,132.69,131.83,131.96,33051.0,132.69,132.69,131.83,131.96,33051.0
2022-06-09 10:50:00,131.84,131.88,131.0,131.66,16647.0,131.84,131.88,131.0,131.66,16647.0
2022-06-09 11:00:00,131.59,131.63,131.04,131.27,14397.0,131.59,131.63,131.04,131.27,14397.0
2022-06-09 11:10:00,131.3,131.39,131.19,131.34,28044.0,131.3,131.39,131.19,131.34,28044.0
2022-06-09 11:20:00,131.27,131.71,131.21,131.58,146969.0,131.27,131.71,131.21,131.58,146969.0
2022-06-09 11:30:00,131.6,131.69,131.24,131.61,16320.0,131.6,131.69,131.24,131.61,16320.0
2022-06-09 11:40:00,131.64,132.08,131.57,131.67,16234.0,131.64,132.08,131.57,131.67,16234.0
2022-06-09 11:50:00,131.44,132.16,131.37,131.69,50694.0,131.44,132.16,131.37,131.69,50694.0
2022-06-09 12:00:00,131.63,131.79,131.25,131.26,13347.0,131.63,131.79,131.25,131.26,13347.0
2022-06-09 12:10:00,131.22,131.32,130.64,130.95,20931.0,131.22,131.32,130.64,130.95,20931.0
2022-06-09 12:20:00,130.92,131.5,130.92,131.48,15418.0,130.92,131.5,130.92,131.48,15418.0
2022-06-09 12:30:00,131.38,131.9,131.37,131.87,11665.0,131.38,131.9,131.37,131.87,11665.0
2022-06-09 12:40:00,131.92,132.02,131.55,131.8,21723.0,131.92,132.02,131.55,131.8,21723.0
2022-06-09 12:50:00,131.73,132.0,131.7,131.96,24180.0,131.73,132.0,131.7,131.96,24180.0
2022-06-09 13:00:00,132.0,132.05,131.71,131.8,13947.0,132.0,132.05,131.71,131.8,13947.0
2022-06-09 13:10:00,131.87,132.17,131.8,131.9,27993.0,131.87,132.17,131.8,131.9,27993.0
2022-06-09 13:20:00,131.95,131.95,131.64,131.66,13463.0,131.95,131.95,131.64,131.66,13463.0
2022-06-09 13:30:00,131.66,131.66,131.24,131.34,9182.0,131.66,131.66,131.24,131.34,9182.0
2022-06-09 13:40:00,131.45,131.45,130.98,131.07,19687.0,131.45,131.45,130.98,131.07,19687.0
2022-06-09 13:50:00,131.11,131.25,131.07,131.2,18677.0,131.11,131.25,131.07,131.2,18677.0
2022-06-09 14:00:00,131.17,131.25,130.99,131.09,14817.0,131.17,131.25,130.99,131.09,14817.0
2022-06-09 14:10:00,131.11,131.18,130.86,130.91,18708.0,131.11,131.18,130.86,130.91,18708.0
2022-06-09 14:20:00,130.9,131.0,130.21,130.21,262274.0,130.9,131.0,130.21,130.21,262274.0
2022-06-09 14:30:00,130.19,130.23,129.65,129.74,33542.0,130.19,130.23,129.65,129.74,33542.0
2022-06-09 14:40:00,129.71,130.33,129.7,130.28,30310.0,129.71,130.33,129.7,130.28,30310.0
2022-06-09 14:50:00,130.34,130.46,130.1,130.15,45072.0,130.34,130.46,130.1,130.15,45072.0
2022-06-09 15:00:00,130.14,130.28,129.48,129.82,65924.0,130.14,130.28,129.48,129.82,65924.0
2022-06-09 15:10:00,129.85,130.17,129.75,130.13,31142.0,129.85,130.17,129.75,130.13,31142.0
2022-06-09 15:20:00,130.11,130.28,129.48,129.48,18319.0,130.11,130.28,129.48,129.48,18319.0
2022-06-09 15:30:00,129.5,129.61,129.39,129.43,27214.0,129.5,129.61,129.39,129.43,27214.0
2022-06-09 15:40:00,129.4,129.42,129.12,129.32,365459.0,129.4,129.42,129.12,129.32,365459.0
2022-06-09 15:50:00,129.28,129.65,129.17,129.22,124735.0,129.28,129.65,129.17,129.22,124735.0
2022-06-10 09:30:00,126.5,127.19,125.07,126.03,102660.0,126.5,127.19,125.07,126.03,102660.0
2022-06-10 09:40:00,126.16,128.32,126.04,127.66,72997.0,126.16,128.32,126.04,127.66,72997.0
2022-06-10 09:50:00,127.72,128.05,126.89,127.45,84494.0,127.72,128.05,126.89,127.45,84494.0
2022-06-10 10:00:00,127.4,127.44,126.55,126.59,40742.0,127.4,127.44,126.55,126.59,40742.0
2022-06-10 10:10:00,126.64,126.86,126.14,126.48,18788.0,126.64,126.86,126.14,126.48,18788.0
2022-06-10 10:20:00,126.55,127.11,126.31,126.4,16663.0,126.55,127.11,126.31,126.4,16663.0
2022-06-10 10:30:00,126.24,126.72,126.07,126.07,22495.0,126.24,126.72,126.07,126.07,22495.0
2022-06-10 10:40:00,126.03,126.03,125.53,125.72,28590.0,126.03,126.03,125.53,125.72,28590.0
2022-06-10 10:50:00,125.82,126.0,125.6,125.6,18482.0,125.82,126.0,125.6,125.6,18482.0
2022-06-10 11:00:00,125.56,125.88,125.22,125.33,32379.0,125.56,125.88,125.22,125.33,32379.0
2022-06-10 11:10:00,125.41,125.95,124.93,125.95,35436.0,125.41,125.95,124.93,125.95,35436.0
2022-06-10 11:20:00,126.0,126.25,125.74,126.07,42332.0,126.0,126.25,125.74,126.07,42332.0
2022-06-10 11:30:00,126.12,127.0,126.08,126.88,20763.0,126.12,127.0,126.08,126.88,20763.0
2022-06-10 11:40:00,126.94,127.76,126.86,127.55,19266.0,126.94,127.76,126.86,127.55,19266.0
2022-06-10 11:50:00,127.57,128.09,127.45,127.9,27624.0,127.57,128.09,127.45,127.9,27624.0
2022-06-10 12:00:00,127.89,128.0,127.43,127.48,47335.0,127.89,128.0,127.43,127.48,47335.0
2022-06-10 12:10:00,127.47,127.49,127.08,127.35,31731.0,127.47,127.49,127.08,127.35,31731.0
2022-06-10 12:20:00,127.39,127.53,126.8,127.15,22835.0,127.39,127.53,126.8,127.15,22835.0
2022-06-10 12:30:00,127.29,127.63,126.94,127.62,21293.0,127.29,127.63,126.94,127.62,21293.0
2022-06-10 12:40:00,127.64,127.94,127.56,127.56,15600.0,127.64,127.94,127.56,127.56,15600.0
2022-06-10 12:50:00,127.55,127.55,127.21,127.47,13307.0,127.55,127.55,127.21,127.47,13307.0
2022-06-10 13:00:00,127.47,127.58,127.27,127.37,18401.0,127.47,127.58,127.27,127.37,18401.0
2022-06-10 13:10:00,127.38,127.62,127.16,127.51,56094.0,127.38,127.62,127.16,127.51,56094.0
2022-06-10 13:20:00,127.53,127.55,127.16,127.23,22681.0,127.53,127.55,127.16,127.23,22681.0
2022-06-10 13:30:00,127.2,127.41,127.01,127.33,15434.0,127.2,127.41,127.01,127.33,15434.0
2022-06-10 13:40:00,127.4,127.61,127.23,127.59,18536.0,127.4,127.61,127.23,127.59,18536.0
2022-06-10 13:50:00,127.66,127.74,127.31,127.51,8250.0,127.66,127.74,127.31,127.51,8250.0
2022-06-10 14:00:00,127.55,127.82,127.42,127.82,11423.0,127.55,127.82,127.42,127.82,11423.0
2022-06-10 14:10:00,127.8,128.19,127.75,128.08,22094.0,127.8,128.19,127.75,128.08,22094.0
2022-06-10 14:20:00,128.13,128.4,127.8,127.83,56271.0,128.13,128.4,127.8,127.83,56271.0
2022-06-10 14:30:00,127.86,128.05,127.82,127.94,11801.0,127.86,128.05,127.82,127.94,11801.0
2022-06-10 14:40:00,127.9,128.04,127.7,128.04,26379.0,127.9,128.04,127.7,128.04,26379.0
2022-06-10 14:50:00,128.03,128.07,127.64,127.86,24944.0,128.03,128.07,127.64,127.86,24944.0
2022-06-10 15:00:00,127.87,128.06,127.38,127.76,60912.0,127.87,128.06,127.38,127.76,60912.0
2022-06-10 15:10:00,127.74,128.37,127.74,128.34,30093.0,127.74,128.37,127.74,128.34,30093.0
2022-06-10 15:20:00,128.37,128.65,128.14,128.46,27503.0,128.37,128.65,128.14,128.46,27503.0
2022-06-10 15:30:00,128.44,128.74,128.25,128.55,37864.0,128.44,128.74,128.25,128.55,37864.0
2022-06-10 15:40:00,128.51,128.66,128.13,128.37,49131.0,128.51,128.66,128.13,128.37,49131.0
2022-06-10 15:50:00,128.35,128.57,127.96,127.96,139763.0,128.35,128.57,127.96,127.96,139763.0
2022-06-13 09:30:00,125.77,127.52,124.9,126.13,100868.0,125.77,127.52,124.9,126.13,100868.0
2022-06-13 09:40:00,126.15,126.41,125.76,126.1,108327.0,126.15,126.41,125.76,126.1,108327.0
2022-06-13 09:50:00,126.11,126.29,124.63,124.71,58649.0,126.11,126.29,124.63,124.71,58649.0
2022-06-13 10:00:00,124.67,125.51,124.38,125.33,45432.0,124.67,125.51,124.38,125.33,45432.0
2022-06-13 10:10:00,125.33,125.43,123.54,123.75,54287.0,125.33,125.43,123.54,123.75,54287.0
2022-06-13 10:20:00,123.77,124.0,123.14,123.32,62791.0,123.77,124.0,123.14,123.32,62791.0
2022-06-13 10:30:00,123.32,123.54,123.12,123.36,23576.0,123.32,123.54,123.12,123.36,23576.0
2022-06-13 10:40:00,123.27,123.64,122.66,123.45,43969.0,123.27,123.64,122.66,123.45,43969.0
2022-06-13 10:50:00,123.4,123.53,123.2,123.4,28017.0,123.4,123.53,123.2,123.4,28017.0
2022-06-13 11:00:00,123.38,123.38,122.7,123.2,33964.0,123.38,123.38,122.7,123.2,33964.0
2022-06-13 11:10:00,123.14,123.5,122.89,123.35,34557.0,123.14,123.5,122.89,123.35,34557.0
2022-06-13 11:20:00,123.35,123.78,123.19,123.69,73037.0,123.35,123.78,123.19,123.69,73037.0
2022-06-13 11:30:00,123.7,124.4,123.55,124.29,49466.0,123.7,124.4,123.55,124.29,49466.0
2022-06-13 11:40:00,124.3,124.96,124.3,124.81,49423.0,124.3,124.96,124.3,124.81,49423.0
2022-06-13 11:50:00,124.81,125.13,124.53,125.09,47733.0,124.81,125.13,124.53,125.09,47733.0
2022-06-13 12:00:00,125.06,125.07,124.3,124.86,43904.0,125.06,125.07,124.3,124.86,43904.0
2022-06-13 12:10:00,124.78,125.53,124.73,125.24,28654.0,124.78,125.53,124.73,125.24,28654.0
2022-06-13 12:20:00,125.3,125.75,125.16,125.73,17823.0,125.3,125.75,125.16,125.73,17823.0
2022-06-13 12:30:00,125.68,126.38,125.61,126.2,29882.0,125.68,126.38,125.61,126.2,29882.0
2022-06-13 12:40:00,126.22,126.23,125.08,125.08,29839.0,126.22,126.23,125.08,125.08,29839.0
2022-06-13 12:50:00,125.05,125.13,124.66,124.68,15867.0,125.05,125.13,124.66,124.68,15867.0
2022-06-13 13:00:00,124.61,124.64,124.13,124.22,58626.0,124.61,124.64,124.13,124.22,58626.0
2022-06-13 13:10:00,124.17,124.22,123.79,124.01,12999.0,124.17,124.22,123.79,124.01,12999.0
2022-06-13 13:20:00,123.96,124.14,123.71,123.94,14787.0,123.96,124.14,123.71,123.94,14787.0
2022-06-13 13:30:00,123.93,123.98,123.72,123.88,15892.0,123.93,123.98,123.72,123.88,15892.0
2022-06-13 13:40:00,123.86,124.36,123.73,124.31,19799.0,123.86,124.36,123.73,124.31,19799.0
2022-06-13 13:50:00,124.31,124.31,123.97,124.18,10670.0,124.31,124.31,123.97,124.18,10670.0
2022-06-13 14:00:00,124.16,124.25,123.72,123.72,8575.0,124.16,124.25,123.72,123.72,8575.0
2022-06-13 14:10:00,123.7,123.99,123.65,123.9,7476.0,123.7,123.99,123.65,123.9,7476.0
2022-06-13 14:20:00,123.93,124.09,123.89,123.96,7847.0,123.93,124.09,123.89,123.96,7847.0
2022-06-13 14:30:00,123.95,124.04,123.56,123.87,21996.0,123.95,124.04,123.56,123.87,21996.0
2022-06-13 14:40:00,123.84,124.05,123.76,123.96,26126.0,123.84,124.05,123.76,123.96,26126.0
2022-06-13 14:50:00,123.97,123.99,123.64,123.73,12131.0,123.97,123.99,123.64,123.73,12131.0
2022-06-13 15:00:00,123.75,124.07,123.55,123.68,19308.0,123.75,124.07,123.55,123.68,19308.0
2022-06-13 15:10:00,123.7,124.24,123.63,123.84,36392.0,123.7,124.24,123.63,123.84,36392.0
2022-06-13 15:20:00,123.76,123.93,123.13,123.16,27055.0,123.76,123.93,123.13,123.16,27055.0
2022-06-13 15:30:00,123.15,123.28,122.81,122.84,29934.0,123.15,123.28,122.81,122.84,29934.0
2022-06-13 15:40:00,122.85,123.29,122.84,123.1,53656.0,122.85,123.29,122.84,123.1,53656.0
2022-06-13 15:50:00,123.18,123.56,122.96,123.2,176448.0,123.18,123.56,122.96,123.2,176448.0
2022-06-14 09:30:00,124.2,124.76,122.66,122.78,41647.0,124.2,124.76,122.66,122.78,41647.0
2022-06-14 09:40:00,122.85,123.22,122.12,122.5,24053.0,122.85,123.22,122.12,122.5,24053.0
2022-06-14 09:50:00,122.23,123.07,121.89,123.06,17651.0,122.23,123.07,121.89,123.06,17651.0
2022-06-14 10:00:00,123.09,123.73,122.34,122.34,28324.0,123.09,123.73,122.34,122.34,28324.0
2022-06-14 10:10:00,122.4,122.88,122.2,122.68,12035.0,122.4,122.88,122.2,122.68,12035.0
2022-06-14 10:20:00,122.54,122.8,122.22,122.35,13558.0,122.54,122.8,122.22,122.35,13558.0
2022-06-14 10:30:00,122.34,123.07,122.0,122.97,25266.0,122.34,123.07,122.0,122.97,25266.0
2022-06-14 10:40:00,123.02,123.82,122.7,123.82,7826.0,123.02,123.82,122.7,123.82,7826.0
2022-06-14 10:50:00,123.84,123.92,123.37,123.37,20289.0,123.84,123.92,123.37,123.37,20289.0
2022-06-14 11:00:00,123.38,123.52,122.91,123.14,8281.0,123.38,123.52,122.91,123.14,8281.0
2022-06-14 11:10:00,123.06,123.06,122.39,122.51,18216.0,123.06,123.06,122.39,122.51,18216.0
2022-06-14 11:20:00,122.52,122.68,122.12,122.57,21888.0,122.52,122.68,122.12,122.57,21888.0
2022-06-14 11:30:00,122.53,122.96,122.39,122.55,22853.0,122.53,122.96,122.39,122.55,22853.0
2022-06-14 11:40:00,122.41,122.46,121.94,122.04,17720.0,122.41,122.46,121.94,122.04,17720.0
2022-06-14 11:50:00,122.04,122.04,121.58,121.67,37022.0,122.04,122.04,121.58,121.67,37022.0
2022-06-14 12:00:00,121.62,121.62,120.91,121.05,35659.0,121.62,121.62,120.91,121.05,35659.0
2022-06-14 12:10:00,121.04,121.33,120.87,121.24,26995.0,121.04,121.33,120.87,121.24,26995.0
2022-06-14 12:20:00,121.25,121.33,120.89,121.07,16415.0,121.25,121.33,120.89,121.07,16415.0
2022-06-14 12:30:00,121.07,121.1,120.56,120.71,18611.0,121.07,121.1,120.56,120.71,18611.0
2022-06-14 12:40:00,120.72,120.85,120.56,120.62,15615.0,120.72,120.85,120.56,120.62,15615.0
2022-06-14 12:50:00,120.66,121.04,120.56,120.88,16434.0,120.66,121.04,120.56,120.88,16434.0
2022-06-14 13:00:00,120.9,121.27,120.87,121.25,16115.0,120.9,121.27,120.87,121.25,16115.0
2022-06-14 13:10:00,121.27,121.78,121.13,121.63,13023.0,121.27,121.78,121.13,121.63,13023.0
2022-06-14 13:20:00,121.62,122.12,121.58,121.58,11821.0,121.62,122.12,121.58,121.58,11821.0
2022-06-14 13:30:00,121.54,121.57,121.38,121.39,11133.0,121.54,121.57,121.38,121.39,11133.0
2022-06-14 13:40:00,121.3,121.66,121.3,121.58,23679.0,121.3,121.66,121.3,121.58,23679.0
2022-06-14 13:50:00,121.56,121.73,121.39,121.39,25650.0,121.56,121.73,121.39,121.39,25650.0
2022-06-14 14:00:00,121.46,121.6,121.31,121.5,7158.0,121.46,121.6,121.31,121.5,7158.0
2022-06-14 14:10:00,121.46,121.46,121.11,121.38,7802.0,121.46,121.46,121.11,121.38,7802.0
2022-06-14 14:20:00,121.35,121.48,121.24,121.34,9340.0,121.35,121.48,121.24,121.34,9340.0
2022-06-14 14:30:00,121.32,121.43,121.12,121.28,10110.0,121.32,121.43,121.12,121.28,10110.0
2022-06-14 14:40:00,121.2,121.2,120.72,120.79,8800.0,121.2,121.2,120.72,120.79,8800.0
2022-06-14 14:50:00,120.8,121.1,120.78,120.97,16901.0,120.8,121.1,120.78,120.97,16901.0
2022-06-14 15:00:00,120.95,120.95,120.64,120.75,20560.0,120.95,120.95,120.64,120.75,20560.0
2022-06-14 15:10:00,120.79,120.93,120.48,120.69,23073.0,120.79,120.93,120.48,120.69,23073.0
2022-06-14 15:20:00,120.72,121.39,120.71,121.26,25327.0,120.72,121.39,120.71,121.26,25327.0
2022-06-14 15:30:00,121.25,121.48,121.07,121.44,34182.0,121.25,121.48,121.07,121.44,34182.0
2022-06-14 15:40:00,121.44,121.94,121.44,121.94,49780.0,121.44,121.94,121.44,121.94,49780.0
2022-06-14 15:50:00,121.89,122.09,121.36,121.37,135991.0,121.89,122.09,121.36,121.37,135991.0
2022-06-15 09:30:00,122.06,123.34,121.84,123.21,47176.0,122.06,123.34,121.84,123.21,47176.0
2022-06-15 09:40:00,123.15,124.88,123.14,124.41,23887.0,123.15,124.88,123.14,124.41,23887.0
2022-06-15 09:50:00,124.52,124.69,124.1,124.15,16122.0,124.52,124.69,124.1,124.15,16122.0
2022-06-15 10:00:00,124.32,125.84,124.29,125.52,32714.0,124.32,125.84,124.29,125.52,32714.0
2022-06-15 10:10:00,125.6,125.91,125.25,125.62,19336.0,125.6,125.91,125.25,125.62,19336.0
2022-06-15 10:20:00,125.52,125.63,124.97,125.06,17601.0,125.52,125.63,124.97,125.06,17601.0
2022-06-15 10:30:00,125.16,125.2,124.38,124.54,20986.0,125.16,125.2,124.38,124.54,20986.0
2022-06-15 10:40:00,124.44,124.64,124.37,124.41,20901.0,124.44,124.64,124.37,124.41,20901.0
2022-06-15 10:50:00,124.43,124.57,123.88,124.2,31667.0,124.43,124.57,123.88,124.2,31667.0
2022-06-15 11:00:00,124.2,124.55,124.03,124.47,14851.0,124.2,124.55,124.03,124.47,14851.0
2022-06-15 11:10:00,124.51,124.7,124.29,124.45,16159.0,124.51,124.7,124.29,124.45,16159.0
2022-06-15 11:20:00,124.48,124.63,124.2,124.55,19075.0,124.48,124.63,124.2,124.55,19075.0
2022-06-15 11:30:00,124.58,124.76,124.22,124.73,22244.0,124.58,124.76,124.22,124.73,22244.0
2022-06-15 11:40:00,124.73,124.89,124.53,124.72,21937.0,124.73,124.89,124.53,124.72,21937.0
2022-06-15 11:50:00,124.65,125.01,124.5,124.95,10073.0,124.65,125.01,124.5,124.95,10073.0
2022-06-15 12:00:00,125.0,125.26,124.99,125.03,12774.0,125.0,125.26,124.99,125.03,12774.0
2022-06-15 12:10:00,125.07,125.67,125.07,125.55,16727.0,125.07,125.67,125.07,125.55,16727.0
2022-06-15 12:20:00,125.57,125.66,125.43,125.48,8588.0,125.57,125.66,125.43,125.48,8588.0
2022-06-15 12:30:00,125.5,125.83,125.5,125.79,14432.0,125.5,125.83,125.5,125.79,14432.0
2022-06-15 12:40:00,125.76,125.83,125.41,125.7,12458.0,125.76,125.83,125.41,125.7,12458.0
2022-06-15 12:50:00,125.67,125.68,125.22,125.28,11994.0,125.67,125.68,125.22,125.28,11994.0
2022-06-15 13:00:00,125.22,125.48,125.2,125.21,12248.0,125.22,125.48,125.2,125.21,12248.0
2022-06-15 13:10:00,125.3,125.48,125.22,125.44,7994.0,125.3,125.48,125.22,125.44,7994.0
2022-06-15 13:20:00,125.37,125.62,125.37,125.55,20635.0,125.37,125.62,125.37,125.55,20635.0
2022-06-15 13:30:00,125.49,125.84,125.06,125.79,26873.0,125.49,125.84,125.06,125.79,26873.0
2022-06-15 13:40:00,125.79,126.0,125.67,125.7,12746.0,125.79,126.0,125.67,125.7,12746.0
2022-06-15 13:50:00,125.65,126.26,125.43,125.95,17523.0,125.65,126.26,125.43,125.95,17523.0
2022-06-15 14:00:00,125.94,126.44,124.01,124.55,26579.0,125.94,126.44,124.01,124.55,26579.0
2022-06-15 14:10:00,124.48,125.09,124.2,124.71,27595.0,124.48,125.09,124.2,124.71,27595.0
2022-06-15 14:20:00,124.8,125.04,124.07,124.11,31390.0,124.8,125.04,124.07,124.11,31390.0
2022-06-15 14:30:00,124.15,125.31,123.15,125.22,28187.0,124.15,125.31,123.15,125.22,28187.0
2022-06-15 14:40:00,125.13,126.96,125.06,126.3,45258.0,125.13,126.96,125.06,126.3,45258.0
2022-06-15 14:50:00,126.39,126.71,125.48,125.76,40354.0,126.39,126.71,125.48,125.76,40354.0
2022-06-15 15:00:00,125.85,126.42,125.78,126.18,26959.0,125.85,126.42,125.78,126.18,26959.0
2022-06-15 15:10:00,126.22,126.35,125.56,126.05,27651.0,126.22,126.35,125.56,126.05,27651.0
2022-06-15 15:20:00,126.19,127.15,126.09,127.11,32271.0,126.19,127.15,126.09,127.11,32271.0
2022-06-15 15:30:00,127.16,127.84,126.89,127.14,56948.0,127.16,127.84,126.89,127.14,56948.0
2022-06-15 15:40:00,127.12,127.12,126.38,126.84,50851.0,127.12,127.12,126.38,126.84,50851.0
2022-06-15 15:50:00,126.77,126.77,125.98,126.16,112897.0,126.77,126.77,125.98,126.16,112897.0
2022-06-16 09:30:00,123.92,124.58,123.28,124.07,26136.0,123.92,124.58,123.28,124.07,26136.0
2022-06-16 09:40:00,124.15,125.27,123.68,124.84,18193.0,124.15,125.27,123.68,124.84,18193.0
2022-06-16 09:50:00,124.54,124.69,123.85,123.96,19293.0,124.54,124.69,123.85,123.96,19293.0
2022-06-16 10:00:00,123.98,124.25,122.9,123.01,26215.0,123.98,124.25,122.9,123.01,26215.0
2022-06-16 10:10:00,122.98,123.46,122.57,123.09,21935.0,122.98,123.46,122.57,123.09,21935.0
2022-06-16 10:20:00,123.03,123.83,123.0,123.68,6502.0,123.03,123.83,123.0,123.68,6502.0
2022-06-16 10:30:00,123.64,123.75,122.76,122.77,9128.0,123.64,123.75,122.76,122.77,9128.0
2022-06-16 10:40:00,122.73,122.83,122.41,122.75,10908.0,122.73,122.83,122.41,122.75,10908.0
2022-06-16 10:50:00,122.77,123.11,122.59,122.88,15801.0,122.77,123.11,122.59,122.88,15801.0
2022-06-16 11:00:00,122.85,123.32,122.75,123.02,27169.0,122.85,123.32,122.75,123.02,27169.0
2022-06-16 11:10:00,123.04,123.31,122.98,123.13,14287.0,123.04,123.31,122.98,123.13,14287.0
2022-06-16 11:20:00,123.21,123.72,122.98,123.23,26806.0,123.21,123.72,122.98,123.23,26806.0
2022-06-16 11:30:00,123.24,123.25,122.67,122.94,25978.0,123.24,123.25,122.67,122.94,25978.0
2022-06-16 11:40:00,122.89,122.95,122.09,122.59,18657.0,122.89,122.95,122.09,122.59,18657.0
2022-06-16 11:50:00,122.56,123.05,122.42,123.03,10384.0,122.56,123.05,122.42,123.03,10384.0
2022-06-16 12:00:00,123.03,123.04,122.63,122.77,20572.0,123.03,123.04,122.63,122.77,20572.0
2022-06-16 12:10:00,122.84,123.38,122.77,123.19,11074.0,122.84,123.38,122.77,123.19,11074.0
2022-06-16 12:20:00,123.13,123.75,123.1,123.65,8678.0,123.13,123.75,123.1,123.65,8678.0
2022-06-16 12:30:00,123.65,123.7,123.15,123.42,8469.0,123.65,123.7,123.15,123.42,8469.0
2022-06-16 12:40:00,123.44,123.72,123.26,123.56,6553.0,123.44,123.72,123.26,123.56,6553.0
2022-06-16 12:50:00,123.54,123.76,123.48,123.69,8105.0,123.54,123.76,123.48,123.69,8105.0
2022-06-16 13:00:00,123.69,124.04,123.68,124.01,10047.0,123.69,124.04,123.68,124.01,10047.0
2022-06-16 13:10:00,124.01,124.1,123.83,123.93,11477.0,124.01,124.1,123.83,123.93,11477.0
2022-06-16 13:20:00,123.87,124.32,123.87,124.19,19917.0,123.87,124.32,123.87,124.19,19917.0
2022-06-16 13:30:00,124.16,124.39,123.99,124.25,15385.0,124.16,124.39,123.99,124.25,15385.0
2022-06-16 13:40:00,124.29,124.38,123.83,124.38,30515.0,124.29,124.38,123.83,124.38,30515.0
2022-06-16 13:50:00,124.39,124.8,124.31,124.48,38442.0,124.39,124.8,124.31,124.48,38442.0
2022-06-16 14:00:00,124.38,125.38,124.34,125.25,111650.0,124.38,125.38,124.34,125.25,111650.0
2022-06-16 14:10:00,125.1,125.43,125.04,125.16,17439.0,125.1,125.43,125.04,125.16,17439.0
2022-06-16 14:20:00,125.07,125.1,124.71,124.89,17476.0,125.07,125.1,124.71,124.89,17476.0
2022-06-16 14:30:00,124.93,125.1,124.77,124.94,12660.0,124.93,125.1,124.77,124.94,12660.0
2022-06-16 14:40:00,125.02,125.32,124.91,124.91,13322.0,125.02,125.32,124.91,124.91,13322.0
2022-06-16 14:50:00,124.96,125.24,124.93,125.24,19035.0,124.96,125.24,124.93,125.24,19035.0
2022-06-16 15:00:00,125.23,125.64,125.08,125.41,28172.0,125.23,125.64,125.08,125.41,28172.0
2022-06-16 15:10:00,125.43,125.58,125.15,125.33,18116.0,125.43,125.58,125.15,125.33,18116.0
2022-06-16 15:20:00,125.34,125.46,124.86,125.09,36713.0,125.34,125.46,124.86,125.09,36713.0
2022-06-16 15:30:00,125.04,125.14,124.79,125.01,28967.0,125.04,125.14,124.79,125.01,28967.0
2022-06-16 15:40:00,125.03,125.17,124.4,124.42,64639.0,125.03,125.17,124.4,124.42,64639.0
2022-06-16 15:50:00,124.42,124.94,124.42,124.86,149666.0,124.42,124.94,124.42,124.86,149666.0
2022-06-17 09:30:00,125.63,126.12,125.1,125.18,127412.0,125.63,126.12,125.1,125.18,127412.0
2022-06-17 09:40:00,125.22,126.08,125.2,125.45,22238.0,125.22,126.08,125.2,125.45,22238.0
2022-06-17 09:50:00,125.4,125.4,124.89,125.17,14295.0,125.4,125.4,124.89,125.17,14295.0
2022-06-17 10:00:00,125.09,125.45,124.96,124.96,16038.0,125.09,125.45,124.96,124.96,16038.0
2022-06-17 10:10:00,124.95,125.26,124.79,124.88,20942.0,124.95,125.26,124.79,124.88,20942.0
2022-06-17 10:20:00,124.77,125.3,124.37,125.18,16679.0,124.77,125.3,124.37,125.18,16679.0
2022-06-17 10:30:00,125.18,125.31,124.48,124.87,19742.0,125.18,125.31,124.48,124.87,19742.0
2022-06-17 10:40:00,124.84,125.1,124.64,124.99,14657.0,124.84,125.1,124.64,124.99,14657.0
2022-06-17 10:50:00,124.92,125.29,124.84,124.85,16486.0,124.92,125.29,124.84,124.85,16486.0
2022-06-17 11:00:00,124.65,125.23,124.51,124.84,28104.0,124.65,125.23,124.51,124.84,28104.0
2022-06-17 11:10:00,124.84,124.84,123.77,124.79,40956.0,124.84,124.84,123.77,124.79,40956.0
2022-06-17 11:20:00,124.77,124.77,123.62,123.95,28492.0,124.77,124.77,123.62,123.95,28492.0
2022-06-17 11:30:00,124.05,124.65,124.01,124.19,14917.0,124.05,124.65,124.01,124.19,14917.0
2022-06-17 11:40:00,124.25,124.83,124.18,124.81,11026.0,124.25,124.83,124.18,124.81,11026.0
2022-06-17 11:50:00,124.86,125.28,124.4,125.23,13139.0,124.86,125.28,124.4,125.23,13139.0
2022-06-17 12:00:00,125.23,125.38,124.96,125.21,11953.0,125.23,125.38,124.96,125.21,11953.0
2022-06-17 12:10:00,125.27,125.68,125.26,125.33,6945.0,125.27,125.68,125.26,125.33,6945.0
2022-06-17 12:20:00,125.33,125.6,125.27,125.48,8845.0,125.33,125.6,125.27,125.48,8845.0
2022-06-17 12:30:00,125.48,125.84,125.27,125.78,9283.0,125.48,125.84,125.27,125.78,9283.0
2022-06-17 12:40:00,125.89,126.0,125.69,125.97,16336.0,125.89,126.0,125.69,125.97,16336.0
2022-06-17 12:50:00,125.99,126.3,125.87,126.07,60849.0,125.99,126.3,125.87,126.07,60849.0
2022-06-17 13:00:00,126.1,126.67,126.01,126.6,39367.0,126.1,126.67,126.01,126.6,39367.0
2022-06-17 13:10:00,126.61,126.92,126.47,126.77,18209.0,126.61,126.92,126.47,126.77,18209.0
2022-06-17 13:20:00,126.77,127.04,126.76,126.8,12628.0,126.77,127.04,126.76,126.8,12628.0
2022-06-17 13:30:00,126.8,127.34,126.8,127.17,11284.0,126.8,127.34,126.8,127.17,11284.0
2022-06-17 13:40:00,127.13,127.26,126.85,127.15,22110.0,127.13,127.26,126.85,127.15,22110.0
2022-06-17 13:50:00,127.17,127.4,126.99,127.17,13840.0,127.17,127.4,126.99,127.17,13840.0
2022-06-17 14:00:00,127.2,127.34,126.95,127.2,14398.0,127.2,127.34,126.95,127.2,14398.0
2022-06-17 14:10:00,127.16,127.49,127.11,127.38,15196.0,127.16,127.49,127.11,127.38,15196.0
2022-06-17 14:20:00,127.4,127.66,127.36,127.5,29739.0,127.4,127.66,127.36,127.5,29739.0
2022-06-17 14:30:00,127.53,127.91,127.41,127.91,30902.0,127.53,127.91,127.41,127.91,30902.0
2022-06-17 14:40:00,127.85,128.0,127.59,127.7,22631.0,127.85,128.0,127.59,127.7,22631.0
2022-06-17 14:50:00,127.63,127.73,127.4,127.48,45306.0,127.63,127.73,127.4,127.48,45306.0
2022-06-17 15:00:00,127.48,127.75,127.32,127.36,25216.0,127.48,127.75,127.32,127.36,25216.0
2022-06-17 15:10:00,127.32,127.33,126.84,127.03,30611.0,127.32,127.33,126.84,127.03,30611.0
2022-06-17 15:20:00,127.1,127.24,126.99,127.13,28845.0,127.1,127.24,126.99,127.13,28845.0
2022-06-17 15:30:00,127.16,127.16,126.49,126.72,37918.0,127.16,127.16,126.49,126.72,37918.0
2022-06-17 15:40:00,126.72,126.72,126.27,126.43,45727.0,126.72,126.72,126.27,126.43,45727.0
2022-06-17 15:50:00,126.43,126.43,125.39,125.78,295690.0,126.43,126.43,125.39,125.78,295690.0
2022-06-21 09:30:00,125.18,127.27,124.87,126.75,52223.0,125.18,127.27,124.87,126.75,52223.0
2022-06-21 09:40:00,126.75,127.27,126.52,126.93,22305.0,126.75,127.27,126.52,126.93,22305.0
2022-06-21 09:50:00,126.91,127.85,126.85,127.69,26836.0,126.91,127.85,126.85,127.69,26836.0
2022-06-21 10:00:00,127.78,128.22,127.57,127.57,16549.0,127.78,128.22,127.57,127.57,16549.0
2022-06-21 10:10:00,127.58,127.91,127.19,127.54,11557.0,127.58,127.91,127.19,127.54,11557.0
2022-06-21 10:20:00,127.61,127.75,127.37,127.74,31214.0,127.61,127.75,127.37,127.74,31214.0
2022-06-21 10:30:00,127.61,128.24,127.52,128.17,15678.0,127.61,128.24,127.52,128.17,15678.0
2022-06-21 10:40:00,128.23,128.5,128.14,128.36,13154.0,128.23,128.5,128.14,128.36,13154.0
2022-06-21 10:50:00,128.47,128.95,128.37,128.76,10984.0,128.47,128.95,128.37,128.76,10984.0
2022-06-21 11:00:00,128.7,128.93,128.66,128.9,12007.0,128.7,128.93,128.66,128.9,12007.0
2022-06-21 11:10:00,128.96,129.0,128.41,128.41,23606.0,128.96,129.0,128.41,128.41,23606.0
2022-06-21 11:20:00,128.4,128.42,127.9,127.95,11173.0,128.4,128.42,127.9,127.95,11173.0
2022-06-21 11:30:00,127.96,128.18,127.59,127.66,13441.0,127.96,128.18,127.59,127.66,13441.0
2022-06-21 11:40:00,127.67,127.71,127.48,127.59,7172.0,127.67,127.71,127.48,127.59,7172.0
2022-06-21 11:50:00,127.61,127.72,127.43,127.63,14660.0,127.61,127.72,127.43,127.63,14660.0
2022-06-21 12:00:00,127.7,127.75,127.19,127.24,12515.0,127.7,127.75,127.19,127.24,12515.0
2022-06-21 12:10:00,127.3,127.53,127.22,127.42,7884.0,127.3,127.53,127.22,127.42,7884.0
2022-06-21 12:20:00,127.37,127.41,127.19,127.22,11618.0,127.37,127.41,127.19,127.22,11618.0
2022-06-21 12:30:00,127.26,127.38,126.83,127.38,17143.0,127.26,127.38,126.83,127.38,17143.0
2022-06-21 12:40:00,127.41,127.66,127.36,127.56,27687.0,127.41,127.66,127.36,127.56,27687.0
2022-06-21 12:50:00,127.54,127.71,127.48,127.63,23486.0,127.54,127.71,127.48,127.63,23486.0
2022-06-21 13:00:00,127.64,127.8,127.6,127.76,37211.0,127.64,127.8,127.6,127.76,37211.0
2022-06-21 13:10:00,127.84,128.1,127.83,127.85,20517.0,127.84,128.1,127.83,127.85,20517.0
2022-06-21 13:20:00,127.85,127.89,127.65,127.66,14881.0,127.85,127.89,127.65,127.66,14881.0
2022-06-21 13:30:00,127.66,127.79,127.5,127.54,9570.0,127.66,127.79,127.5,127.54,9570.0
2022-06-21 13:40:00,127.5,127.64,127.39,127.64,32878.0,127.5,127.64,127.39,127.64,32878.0
2022-06-21 13:50:00,127.67,127.87,127.61,127.61,7265.0,127.67,127.87,127.61,127.61,7265.0
2022-06-21 14:00:00,127.63,127.83,127.59,127.83,8955.0,127.63,127.83,127.59,127.83,8955.0
2022-06-21 14:10:00,127.84,127.95,127.7,127.9,11013.0,127.84,127.95,127.7,127.9,11013.0
2022-06-21 14:20:00,127.88,127.9,127.6,127.9,19541.0,127.88,127.9,127.6,127.9,19541.0
2022-06-21 14:30:00,127.95,128.15,127.84,127.84,11284.0,127.95,128.15,127.84,127.84,11284.0
2022-06-21 14:40:00,127.82,128.31,127.8,127.96,10709.0,127.82,128.31,127.8,127.96,10709.0
2022-06-21 14:50:00,128.0,128.01,127.73,127.88,10789.0,128.0,128.01,127.73,127.88,10789.0
2022-06-21 15:00:00,127.92,128.02,127.86,127.98,26471.0,127.92,128.02,127.86,127.98,26471.0
2022-06-21 15:10:00,127.95,128.01,127.76,127.78,29575.0,127.95,128.01,127.76,127.78,29575.0
2022-06-21 15:20:00,127.7,128.13,127.7,127.93,35357.0,127.7,128.13,127.7,127.93,35357.0
2022-06-21 15:30:00,127.97,128.28,127.83,128.09,36917.0,127.97,128.28,127.83,128.09,36917.0
2022-06-21 15:40:00,128.1,128.55,128.04,128.5,41361.0,128.1,128.55,128.04,128.5,41361.0
2022-06-21 15:50:00,128.57,128.85,128.46,128.83,162449.0,128.57,128.85,128.46,128.83,162449.0
2022-06-22 09:30:00,127.95,129.28,127.59,128.63,37010.0,127.95,129.28,127.59,128.63,37010.0
2022-06-22 09:40:00,128.74,129.1,128.42,128.81,27611.0,128.74,129.1,128.42,128.81,27611.0
2022-06-22 09:50:00,128.76,129.4,128.44,129.21,13933.0,128.76,129.4,128.44,129.21,13933.0
2022-06-22 10:00:00,129.26,129.46,128.54,128.8,17653.0,129.26,129.46,128.54,128.8,17653.0
2022-06-22 10:10:00,128.95,129.14,128.71,128.99,13256.0,128.95,129.14,128.71,128.99,13256.0
2022-06-22 10:20:00,129.01,129.1,128.64,128.77,19211.0,129.01,129.1,128.64,128.77,19211.0
2022-06-22 10:30:00,128.78,129.6,128.69,129.16,21222.0,128.78,129.6,128.69,129.16,21222.0
2022-06-22 10:40:00,129.23,129.34,128.89,129.16,28083.0,129.23,129.34,128.89,129.16,28083.0
2022-06-22 10:50:00,129.23,129.65,129.18,129.61,25525.0,129.23,129.65,129.18,129.61,25525.0
2022-06-22 11:00:00,129.59,129.65,129.1,129.51,22071.0,129.59,129.65,129.1,129.51,22071.0
2022-06-22 11:10:00,129.52,130.16,129.34,130.14,28031.0,129.52,130.16,129.34,130.14,28031.0
2022-06-22 11:20:00,130.21,130.32,129.92,130.22,13383.0,130.21,130.32,129.92,130.22,13383.0
2022-06-22 11:30:00,130.21,130.45,129.72,129.72,12531.0,130.21,130.45,129.72,129.72,12531.0
2022-06-22 11:40:00,129.68,129.73,128.76,129.01,13737.0,129.68,129.73,128.76,129.01,13737.0
2022-06-22 11:50:00,128.99,129.07,128.3,128.41,12572.0,128.99,129.07,128.3,128.41,12572.0
2022-06-22 12:00:00,128.32,128.86,128.15,128.24,12927.0,128.32,128.86,128.15,128.24,12927.0
2022-06-22 12:10:00,128.3,128.5,128.17,128.38,6347.0,128.3,128.5,128.17,128.38,6347.0
2022-06-22 12:20:00,128.45,128.82,128.44,128.79,8077.0,128.45,128.82,128.44,128.79,8077.0
2022-06-22 12:30:00,128.8,129.22,128.78,129.06,13394.0,128.8,129.22,128.78,129.06,13394.0
2022-06-22 12:40:00,129.1,129.2,129.04,129.09,4972.0,129.1,129.2,129.04,129.09,4972.0
2022-06-22 12:50:00,129.03,129.18,128.89,129.17,10392.0,129.03,129.18,128.89,129.17,10392.0
2022-06-22 13:00:00,129.19,129.19,128.88,129.0,13027.0,129.19,129.19,128.88,129.0,13027.0
2022-06-22 13:10:00,129.08,129.16,128.79,129.16,22169.0,129.08,129.16,128.79,129.16,22169.0
2022-06-22 13:20:00,129.18,129.31,129.04,129.19,11114.0,129.18,129.31,129.04,129.19,11114.0
2022-06-22 13:30:00,129.21,129.25,128.82,128.97,26187.0,129.21,129.25,128.82,128.97,26187.0
2022-06-22 13:40:00,128.91,128.93,128.72,128.85,18191.0,128.91,128.93,128.72,128.85,18191.0
2022-06-22 13:50:00,128.82,128.98,128.71,128.85,11534.0,128.82,128.98,128.71,128.85,11534.0
2022-06-22 14:00:00,128.87,129.48,128.82,129.4,10825.0,128.87,129.48,128.82,129.4,10825.0
2022-06-22 14:10:00,129.35,129.74,129.35,129.55,8892.0,129.35,129.74,129.35,129.55,8892.0
2022-06-22 14:20:00,129.55,129.55,129.25,129.41,10810.0,129.55,129.55,129.25,129.41,10810.0
2022-06-22 14:30:00,129.4,129.66,129.37,129.6,15492.0,129.4,129.66,129.37,129.6,15492.0
2022-06-22 14:40:00,129.51,129.7,129.46,129.55,11441.0,129.51,129.7,129.46,129.55,11441.0
2022-06-22 14:50:00,129.55,129.79,129.36,129.78,15404.0,129.55,129.79,129.36,129.78,15404.0
2022-06-22 15:00:00,129.78,129.96,129.57,129.9,21210.0,129.78,129.96,129.57,129.9,21210.0
2022-06-22 15:10:00,129.9,129.97,129.39,129.48,19857.0,129.9,129.97,129.39,129.48,19857.0
2022-06-22 15:20:00,129.46,129.58,128.79,128.87,20789.0,129.46,129.58,128.79,128.87,20789.0
2022-06-22 15:30:00,128.86,129.04,128.79,128.85,28043.0,128.86,129.04,128.79,128.85,28043.0
2022-06-22 15:40:00,128.81,128.97,128.51,128.53,38302.0,128.81,128.97,128.51,128.53,38302.0
2022-06-22 15:50:00,128.5,129.11,128.5,128.57,132328.0,128.5,129.11,128.5,128.57,132328.0
2022-06-23 09:30:00,130.05,130.05,128.62,128.64,27577.0,130.05,130.05,128.62,128.64,27577.0
2022-06-23 09:40:00,128.52,129.72,128.32,129.4,31267.0,128.52,129.72,128.32,129.4,31267.0
2022-06-23 09:50:00,129.37,129.63,128.83,129.63,22801.0,129.37,129.63,128.83,129.63,22801.0
2022-06-23 10:00:00,129.58,130.1,129.28,129.47,27790.0,129.58,130.1,129.28,129.47,27790.0
2022-06-23 10:10:00,129.49,130.09,129.46,129.7,26419.0,129.49,130.09,129.46,129.7,26419.0
2022-06-23 10:20:00,129.82,130.43,129.74,130.41,29964.0,129.82,130.43,129.74,130.41,29964.0
2022-06-23 10:30:00,130.58,131.0,130.18,131.0,16696.0,130.58,131.0,130.18,131.0,16696.0
2022-06-23 10:40:00,131.16,131.47,130.77,131.36,27665.0,131.16,131.47,130.77,131.36,27665.0
2022-06-23 10:50:00,131.33,131.33,130.75,130.8,18421.0,131.33,131.33,130.75,130.8,18421.0
2022-06-23 11:00:00,130.81,130.95,130.52,130.92,18253.0,130.81,130.95,130.52,130.92,18253.0
2022-06-23 11:10:00,130.89,131.56,130.85,131.43,22891.0,130.89,131.56,130.85,131.43,22891.0
2022-06-23 11:20:00,131.44,131.47,131.16,131.47,13227.0,131.44,131.47,131.16,131.47,13227.0
2022-06-23 11:30:00,131.46,131.59,130.47,130.59,26027.0,131.46,131.59,130.47,130.59,26027.0
2022-06-23 11:40:00,130.62,131.02,130.62,130.84,10764.0,130.62,131.02,130.62,130.84,10764.0
2022-06-23 11:50:00,130.9,130.91,130.48,130.5,12369.0,130.9,130.91,130.48,130.5,12369.0
2022-06-23 12:00:00,130.5,130.64,129.77,129.93,18447.0,130.5,130.64,129.77,129.93,18447.0
2022-06-23 12:10:00,129.87,130.44,129.72,130.28,17349.0,129.87,130.44,129.72,130.28,17349.0
2022-06-23 12:20:00,130.38,130.44,130.18,130.28,10618.0,130.38,130.44,130.18,130.28,10618.0
2022-06-23 12:30:00,130.32,130.39,129.88,129.98,11908.0,130.32,130.39,129.88,129.98,11908.0
2022-06-23 12:40:00,129.98,130.37,129.92,130.21,14587.0,129.98,130.37,129.92,130.21,14587.0
2022-06-23 12:50:00,130.21,130.21,129.78,129.84,8916.0,130.21,130.21,129.78,129.84,8916.0
2022-06-23 13:00:00,129.81,130.1,129.62,130.02,13086.0,129.81,130.1,129.62,130.02,13086.0
2022-06-23 13:10:00,129.99,130.24,129.93,130.17,8039.0,129.99,130.24,129.93,130.17,8039.0
2022-06-23 13:20:00,130.13,130.28,129.9,129.9,9992.0,130.13,130.28,129.9,129.9,9992.0
2022-06-23 13:30:00,129.99,130.09,129.2,129.28,10941.0,129.99,130.09,129.2,129.28,10941.0
2022-06-23 13:40:00,129.27,129.33,129.1,129.25,20574.0,129.27,129.33,129.1,129.25,20574.0
2022-06-23 13:50:00,129.26,130.12,129.21,130.08,34164.0,129.26,130.12,129.21,130.08,34164.0
2022-06-23 14:00:00,130.1,130.17,129.86,130.04,11303.0,130.1,130.17,129.86,130.04,11303.0
2022-06-23 14:10:00,130.07,130.07,129.67,129.71,10050.0,130.07,130.07,129.67,129.71,10050.0
2022-06-23 14:20:00,129.75,130.05,129.62,130.02,11928.0,129.75,130.05,129.62,130.02,11928.0
2022-06-23 14:30:00,130.0,130.44,129.97,130.36,14526.0,130.0,130.44,129.97,130.36,14526.0
2022-06-23 14:40:00,130.35,130.53,130.3,130.44,10937.0,130.35,130.53,130.3,130.44,10937.0
2022-06-23 14:50:00,130.47,130.65,130.42,130.61,9866.0,130.47,130.65,130.42,130.61,9866.0
2022-06-23 15:00:00,130.65,130.85,130.5,130.81,16723.0,130.65,130.85,130.5,130.81,16723.0
2022-06-23 15:10:00,130.78,130.78,130.47,130.62,14727.0,130.78,130.78,130.47,130.62,14727.0
2022-06-23 15:20:00,130.63,130.67,130.45,130.55,13013.0,130.63,130.67,130.45,130.55,13013.0
2022-06-23 15:30:00,130.53,130.77,130.34,130.34,30914.0,130.53,130.77,130.34,130.34,30914.0
2022-06-23 15:40:00,130.27,130.49,130.21,130.3,40768.0,130.27,130.49,130.21,130.3,40768.0
2022-06-23 15:50:00,130.33,130.63,130.02,130.03,140455.0,130.33,130.63,130.02,130.03,140455.0
2022-06-24 09:30:00,130.66,131.71,130.66,130.99,61249.0,130.66,131.71,130.66,130.99,61249.0
2022-06-24 09:40:00,130.74,132.77,130.6,132.69,39868.0,130.74,132.77,130.6,132.69,39868.0
2022-06-24 09:50:00,132.62,133.05,132.48,132.56,15635.0,132.62,133.05,132.48,132.56,15635.0
2022-06-24 10:00:00,132.72,133.36,132.4,133.33,39167.0,132.72,133.36,132.4,133.33,39167.0
2022-06-24 10:10:00,133.27,133.37,132.91,133.05,23771.0,133.27,133.37,132.91,133.05,23771.0
2022-06-24 10:20:00,133.07,133.16,132.75,132.86,14136.0,133.07,133.16,132.75,132.86,14136.0
2022-06-24 10:30:00,132.98,133.45,132.98,132.98,40292.0,132.98,133.45,132.98,132.98,40292.0
2022-06-24 10:40:00,133.0,133.05,132.53,132.8,14663.0,133.0,133.05,132.53,132.8,14663.0
2022-06-24 10:50:00,132.87,132.92,132.29,132.61,25669.0,132.87,132.92,132.29,132.61,25669.0
2022-06-24 11:00:00,132.57,133.47,132.47,133.4,19422.0,132.57,133.47,132.47,133.4,19422.0
2022-06-24 11:10:00,133.4,133.6,133.08,133.08,14495.0,133.4,133.6,133.08,133.08,14495.0
2022-06-24 11:20:00,133.08,133.23,132.81,132.89,21758.0,133.08,133.23,132.81,132.89,21758.0
2022-06-24 11:30:00,132.94,133.16,132.48,132.59,22621.0,132.94,133.16,132.48,132.59,22621.0
2022-06-24 11:40:00,132.63,132.94,132.63,132.84,10543.0,132.63,132.94,132.63,132.84,10543.0
2022-06-24 11:50:00,132.79,132.79,132.29,132.67,9525.0,132.79,132.79,132.29,132.67,9525.0
2022-06-24 12:00:00,132.65,132.66,132.14,132.38,13168.0,132.65,132.66,132.14,132.38,13168.0
2022-06-24 12:10:00,132.36,132.36,131.52,131.7,19206.0,132.36,132.36,131.52,131.7,19206.0
2022-06-24 12:20:00,131.7,131.93,131.37,131.84,11999.0,131.7,131.93,131.37,131.84,11999.0
2022-06-24 12:30:00,131.92,132.12,131.81,132.04,7932.0,131.92,132.12,131.81,132.04,7932.0
2022-06-24 12:40:00,132.05,132.3,132.02,132.24,7935.0,132.05,132.3,132.02,132.24,7935.0
2022-06-24 12:50:00,132.24,132.44,132.24,132.41,7757.0,132.24,132.44,132.24,132.41,7757.0
2022-06-24 13:00:00,132.32,132.33,132.04,132.25,6229.0,132.32,132.33,132.04,132.25,6229.0
2022-06-24 13:10:00,132.21,132.55,132.21,132.41,12538.0,132.21,132.55,132.21,132.41,12538.0
2022-06-24 13:20:00,132.42,132.52,132.28,132.42,10373.0,132.42,132.52,132.28,132.42,10373.0
2022-06-24 13:30:00,132.4,132.4,132.02,132.06,13338.0,132.4,132.4,132.02,132.06,13338.0
2022-06-24 13:40:00,132.08,132.3,132.07,132.29,31801.0,132.08,132.3,132.07,132.29,31801.0
2022-06-24 13:50:00,132.3,132.39,132.16,132.34,6163.0,132.3,132.39,132.16,132.34,6163.0
2022-06-24 14:00:00,132.42,132.57,132.35,132.54,15528.0,132.42,132.57,132.35,132.54,15528.0
2022-06-24 14:10:00,132.57,132.85,132.57,132.8,10100.0,132.57,132.85,132.57,132.8,10100.0
2022-06-24 14:20:00,132.82,132.91,132.73,132.77,16501.0,132.82,132.91,132.73,132.77,16501.0
2022-06-24 14:30:00,132.8,133.02,132.77,133.0,9275.0,132.8,133.02,132.77,133.0,9275.0
2022-06-24 14:40:00,132.96,133.32,132.93,133.32,10417.0,132.96,133.32,132.93,133.32,10417.0
2022-06-24 14:50:00,133.34,133.34,133.13,133.21,9824.0,133.34,133.34,133.13,133.21,9824.0
2022-06-24 15:00:00,133.24,133.34,133.11,133.17,11710.0,133.24,133.34,133.11,133.17,11710.0
2022-06-24 15:10:00,133.16,133.31,132.88,133.31,18891.0,133.16,133.31,132.88,133.31,18891.0
2022-06-24 15:20:00,133.31,133.4,133.06,133.12,18651.0,133.31,133.4,133.06,133.12,18651.0
2022-06-24 15:30:00,133.11,133.18,132.8,133.11,19468.0,133.11,133.18,132.8,133.11,19468.0
2022-06-24 15:40:00,133.12,133.13,132.96,132.99,41137.0,133.12,133.13,132.96,132.99,41137.0
2022-06-24 15:50:00,133.02,134.17,133.02,133.62,289473.0,133.02,134.17,133.02,133.62,289473.0
2022-06-27 09:30:00,132.77,133.6,130.08,130.89,44846.0,132.77,133.6,130.08,130.89,44846.0
2022-06-27 09:40:00,130.82,131.32,130.08,130.11,53741.0,130.82,131.32,130.08,130.11,53741.0
2022-06-27 09:50:00,130.09,130.67,129.48,130.14,44385.0,130.09,130.67,129.48,130.14,44385.0
2022-06-27 10:00:00,130.17,130.94,130.17,130.54,27225.0,130.17,130.94,130.17,130.54,27225.0
2022-06-27 10:10:00,130.54,130.74,129.81,129.81,34243.0,130.54,130.74,129.81,129.81,34243.0
2022-06-27 10:20:00,129.7,129.84,129.06,129.06,15304.0,129.7,129.84,129.06,129.06,15304.0
2022-06-27 10:30:00,129.0,129.61,128.91,129.2,21131.0,129.0,129.61,128.91,129.2,21131.0
2022-06-27 10:40:00,129.21,129.54,129.0,129.45,18836.0,129.21,129.54,129.0,129.45,18836.0
2022-06-27 10:50:00,129.5,130.07,129.44,130.07,14325.0,129.5,130.07,129.44,130.07,14325.0
2022-06-27 11:00:00,130.11,130.22,129.49,129.49,11513.0,130.11,130.22,129.49,129.49,11513.0
2022-06-27 11:10:00,129.43,129.56,129.21,129.51,17555.0,129.43,129.56,129.21,129.51,17555.0
2022-06-27 11:20:00,129.56,130.34,129.41,130.34,18697.0,129.56,130.34,129.41,130.34,18697.0
2022-06-27 11:30:00,130.33,130.47,130.23,130.47,20243.0,130.33,130.47,130.23,130.47,20243.0
2022-06-27 11:40:00,130.5,130.85,130.49,130.62,14421.0,130.5,130.85,130.49,130.62,14421.0
2022-06-27 11:50:00,130.61,130.87,130.34,130.52,14252.0,130.61,130.87,130.34,130.52,14252.0
2022-06-27 12:00:00,130.5,130.57,129.51,129.52,15537.0,130.5,130.57,129.51,129.52,15537.0
2022-06-27 12:10:00,129.51,129.51,129.16,129.22,10048.0,129.51,129.51,129.16,129.22,10048.0
2022-06-27 12:20:00,129.17,129.22,128.5,128.56,18770.0,129.17,129.22,128.5,128.56,18770.0
2022-06-27 12:30:00,128.47,128.49,128.29,128.47,13195.0,128.47,128.49,128.29,128.47,13195.0
2022-06-27 12:40:00,128.41,128.47,128.16,128.43,8869.0,128.41,128.47,128.16,128.43,8869.0
2022-06-27 12:50:00,128.41,128.58,128.33,128.5,10544.0,128.41,128.58,128.33,128.5,10544.0
2022-06-27 13:00:00,128.47,128.49,128.07,128.12,29819.0,128.47,128.49,128.07,128.12,29819.0
2022-06-27 13:10:00,128.15,128.49,127.93,128.23,54834.0,128.15,128.49,127.93,128.23,54834.0
2022-06-27 13:20:00,128.18,129.05,128.12,128.99,16779.0,128.18,129.05,128.12,128.99,16779.0
2022-06-27 13:30:00,128.98,128.99,128.7,128.92,9658.0,128.98,128.99,128.7,128.92,9658.0
2022-06-27 13:40:00,128.86,128.92,128.55,128.71,13879.0,128.86,128.92,128.55,128.71,13879.0
2022-06-27 13:50:00,128.73,128.92,128.68,128.77,12997.0,128.73,128.92,128.68,128.77,12997.0
2022-06-27 14:00:00,128.75,128.88,128.6,128.77,12030.0,128.75,128.88,128.6,128.77,12030.0
2022-06-27 14:10:00,128.78,128.95,128.72,128.85,10017.0,128.78,128.95,128.72,128.85,10017.0
2022-06-27 14:20:00,128.86,128.94,128.64,128.67,6653.0,128.86,128.94,128.64,128.67,6653.0
2022-06-27 14:30:00,128.66,128.72,128.4,128.52,9762.0,128.66,128.72,128.4,128.52,9762.0
2022-06-27 14:40:00,128.48,128.95,128.17,128.87,21036.0,128.48,128.95,128.17,128.87,21036.0
2022-06-27 14:50:00,128.85,129.1,128.64,129.08,24957.0,128.85,129.1,128.64,129.08,24957.0
2022-06-27 15:00:00,129.08,129.27,128.74,129.23,19983.0,129.08,129.27,128.74,129.23,19983.0
2022-06-27 15:10:00,129.24,129.68,129.15,129.66,19877.0,129.24,129.68,129.15,129.66,19877.0
2022-06-27 15:20:00,129.66,129.68,129.31,129.37,19974.0,129.66,129.68,129.31,129.37,19974.0
2022-06-27 15:30:00,129.3,129.35,128.95,129.11,25150.0,129.3,129.35,128.95,129.11,25150.0
2022-06-27 15:40:00,129.08,129.55,129.02,129.45,32343.0,129.08,129.55,129.02,129.45,32343.0
2022-06-27 15:50:00,129.35,129.44,128.52,129.16,210184.0,129.35,129.44,128.52,129.16,210184.0
2022-06-28 09:30:00,129.99,131.38,129.36,131.03,59670.0,129.99,131.38,129.36,131.03,59670.0
2022-06-28 09:40:00,131.1,131.14,130.16,130.58,27116.0,131.1,131.14,130.16,130.58,27116.0
2022-06-28 09:50:00,130.7,131.0,130.22,130.46,33807.0,130.7,131.0,130.22,130.46,33807.0
2022-06-28 10:00:00,130.47,130.81,129.49,129.56,40270.0,130.47,130.81,129.49,129.56,40270.0
2022-06-28 10:10:00,129.56,129.74,128.91,129.0,21110.0,129.56,129.74,128.91,129.0,21110.0
2022-06-28 10:20:00,128.84,128.86,128.46,128.6,19516.0,128.84,128.86,128.46,128.6,19516.0
2022-06-28 10:30:00,128.59,128.63,128.15,128.36,21481.0,128.59,128.63,128.15,128.36,21481.0
2022-06-28 10:40:00,128.4,128.77,128.2,128.22,17269.0,128.4,128.77,128.2,128.22,17269.0
2022-06-28 10:50:00,128.19,128.42,127.97,128.3,12152.0,128.19,128.42,127.97,128.3,12152.0
2022-06-28 11:00:00,128.31,128.38,127.94,127.94,8654.0,128.31,128.38,127.94,127.94,8654.0
2022-06-28 11:10:00,127.96,128.22,127.76,127.84,15317.0,127.96,128.22,127.76,127.84,15317.0
2022-06-28 11:20:00,127.82,127.85,127.27,127.45,11793.0,127.82,127.85,127.27,127.45,11793.0
2022-06-28 11:30:00,127.39,127.99,127.31,127.66,13016.0,127.39,127.99,127.31,127.66,13016.0
2022-06-28 11:40:00,127.67,127.7,127.1,127.31,14386.0,127.67,127.7,127.1,127.31,14386.0
2022-06-28 11:50:00,127.22,127.27,126.93,127.27,15122.0,127.22,127.27,126.93,127.27,15122.0
2022-06-28 12:00:00,127.27,127.5,127.03,127.31,20565.0,127.27,127.5,127.03,127.31,20565.0
2022-06-28 12:10:00,127.25,127.58,127.17,127.45,23906.0,127.25,127.58,127.17,127.45,23906.0
2022-06-28 12:20:00,127.49,127.59,127.02,127.28,68396.0,127.49,127.59,127.02,127.28,68396.0
2022-06-28 12:30:00,127.26,127.72,127.25,127.36,14232.0,127.26,127.72,127.25,127.36,14232.0
2022-06-28 12:40:00,127.41,127.71,127.26,127.4,7075.0,127.41,127.71,127.26,127.4,7075.0
2022-06-28 12:50:00,127.38,127.45,127.06,127.19,8959.0,127.38,127.45,127.06,127.19,8959.0
2022-06-28 13:00:00,127.14,127.23,126.55,126.56,12413.0,127.14,127.23,126.55,126.56,12413.0
2022-06-28 13:10:00,126.5,126.66,126.29,126.52,14665.0,126.5,126.66,126.29,126.52,14665.0
2022-06-28 13:20:00,126.53,126.7,126.33,126.7,11436.0,126.53,126.7,126.33,126.7,11436.0
2022-06-28 13:30:00,126.62,126.7,126.33,126.6,13919.0,126.62,126.7,126.33,126.6,13919.0
2022-06-28 13:40:00,126.65,127.37,126.6,127.3,23756.0,126.65,127.37,126.6,127.3,23756.0
2022-06-28 13:50:00,127.34,127.68,127.24,127.46,28193.0,127.34,127.68,127.24,127.46,28193.0
2022-06-28 14:00:00,127.43,127.63,127.2,127.35,14853.0,127.43,127.63,127.2,127.35,14853.0
2022-06-28 14:10:00,127.31,127.39,127.1,127.14,21454.0,127.31,127.39,127.1,127.14,21454.0
2022-06-28 14:20:00,127.11,127.11,126.58,126.9,27192.0,127.11,127.11,126.58,126.9,27192.0
2022-06-28 14:30:00,126.87,126.88,126.4,126.5,13162.0,126.87,126.88,126.4,126.5,13162.0
2022-06-28 14:40:00,126.53,126.82,126.39,126.8,15847.0,126.53,126.82,126.39,126.8,15847.0
2022-06-28 14:50:00,126.83,126.89,126.67,126.85,11345.0,126.83,126.89,126.67,126.85,11345.0
2022-06-28 15:00:00,126.82,126.91,126.41,126.47,15625.0,126.82,126.91,126.41,126.47,15625.0
2022-06-28 15:10:00,126.53,126.66,126.33,126.58,15457.0,126.53,126.66,126.33,126.58,15457.0
2022-06-28 15:20:00,126.56,126.82,126.4,126.73,19552.0,126.56,126.82,126.4,126.73,19552.0
2022-06-28 15:30:00,126.73,127.1,126.69,126.93,33026.0,126.73,127.1,126.69,126.93,33026.0
2022-06-28 15:40:00,126.94,126.97,126.26,126.3,38270.0,126.94,126.97,126.26,126.3,38270.0
2022-06-28 15:50:00,126.27,126.49,126.05,126.18,109025.0,126.27,126.49,126.05,126.18,109025.0
2022-06-29 09:30:00,125.55,125.99,123.84,124.1,64072.0,125.55,125.99,123.84,124.1,64072.0
2022-06-29 09:40:00,124.1,124.33,123.28,123.61,31634.0,124.1,124.33,123.28,123.61,31634.0
2022-06-29 09:50:00,123.56,124.49,123.47,124.02,32525.0,123.56,124.49,123.47,124.02,32525.0
2022-06-29 10:00:00,123.94,124.83,123.89,124.66,23896.0,123.94,124.83,123.89,124.66,23896.0
2022-06-29 10:10:00,124.54,124.81,123.98,124.17,36792.0,124.54,124.81,123.98,124.17,36792.0
2022-06-29 10:20:00,124.26,124.69,124.03,124.2,24703.0,124.26,124.69,124.03,124.2,24703.0
2022-06-29 10:30:00,124.22,124.46,123.66,124.04,21127.0,124.22,124.46,123.66,124.04,21127.0
2022-06-29 10:40:00,124.02,124.74,124.02,124.28,14319.0,124.02,124.74,124.02,124.28,14319.0
2022-06-29 10:50:00,124.29,124.44,123.59,123.98,11954.0,124.29,124.44,123.59,123.98,11954.0
2022-06-29 11:00:00,123.97,124.35,123.96,124.12,14826.0,123.97,124.35,123.96,124.12,14826.0
2022-06-29 11:10:00,124.16,124.27,123.76,123.76,8953.0,124.16,124.27,123.76,123.76,8953.0
2022-06-29 11:20:00,123.85,123.98,123.59,123.97,14934.0,123.85,123.98,123.59,123.97,14934.0
2022-06-29 11:30:00,123.91,124.06,123.34,123.98,23947.0,123.91,124.06,123.34,123.98,23947.0
2022-06-29 11:40:00,124.08,124.08,123.66,123.85,19173.0,124.08,124.08,123.66,123.85,19173.0
2022-06-29 11:50:00,123.82,124.34,123.79,124.2,9375.0,123.82,124.34,123.79,124.2,9375.0
2022-06-29 12:00:00,124.19,124.29,123.96,124.05,10785.0,124.19,124.29,123.96,124.05,10785.0
2022-06-29 12:10:00,124.08,124.15,123.81,124.03,10507.0,124.08,124.15,123.81,124.03,10507.0
2022-06-29 12:20:00,124.01,124.16,123.86,124.11,13395.0,124.01,124.16,123.86,124.11,13395.0
2022-06-29 12:30:00,124.11,124.39,123.98,124.24,13864.0,124.11,124.39,123.98,124.24,13864.0
2022-06-29 12:40:00,124.19,124.5,124.15,124.49,11449.0,124.19,124.5,124.15,124.49,11449.0
2022-06-29 12:50:00,124.48,124.84,124.48,124.78,8165.0,124.48,124.84,124.48,124.78,8165.0
2022-06-29 13:00:00,124.78,124.86,124.56,124.84,10828.0,124.78,124.86,124.56,124.84,10828.0
2022-06-29 13:10:00,124.89,124.89,124.45,124.71,9084.0,124.89,124.89,124.45,124.71,9084.0
2022-06-29 13:20:00,124.63,124.83,124.47,124.83,9159.0,124.63,124.83,124.47,124.83,9159.0
2022-06-29 13:30:00,124.76,124.87,124.65,124.78,7621.0,124.76,124.87,124.65,124.78,7621.0
2022-06-29 13:40:00,124.8,125.06,124.76,124.97,7525.0,124.8,125.06,124.76,124.97,7525.0
2022-06-29 13:50:00,124.97,125.18,124.88,125.12,9135.0,124.97,125.18,124.88,125.12,9135.0
2022-06-29 14:00:00,125.11,125.59,125.11,125.36,16055.0,125.11,125.59,125.11,125.36,16055.0
2022-06-29 14:10:00,125.36,125.8,125.32,125.6,14244.0,125.36,125.8,125.32,125.6,14244.0
2022-06-29 14:20:00,125.55,125.58,125.23,125.5,19179.0,125.55,125.58,125.23,125.5,19179.0
2022-06-29 14:30:00,125.49,125.5,125.31,125.35,19026.0,125.49,125.5,125.31,125.35,19026.0
2022-06-29 14:40:00,125.33,125.4,124.93,124.93,10512.0,125.33,125.4,124.93,124.93,10512.0
2022-06-29 14:50:00,124.9,125.12,124.87,125.06,8681.0,124.9,125.12,124.87,125.06,8681.0
2022-06-29 15:00:00,125.05,125.33,124.92,125.13,52123.0,125.05,125.33,124.92,125.13,52123.0
2022-06-29 15:10:00,125.12,125.45,124.99,125.32,20790.0,125.12,125.45,124.99,125.32,20790.0
2022-06-29 15:20:00,125.3,125.85,125.3,125.85,13854.0,125.3,125.85,125.3,125.85,13854.0
2022-06-29 15:30:00,125.82,125.82,125.52,125.65,30358.0,125.82,125.82,125.52,125.65,30358.0
2022-06-29 15:40:00,125.69,125.86,125.53,125.58,55655.0,125.69,125.86,125.53,125.58,55655.0
2022-06-29 15:50:00,125.6,125.65,125.0,125.54,152614.0,125.6,125.65,125.0,125.54,152614.0
2022-06-30 09:30:00,124.2,124.64,122.38,122.82,32594.0,124.2,124.64,122.38,122.82,32594.0
2022-06-30 09:40:00,122.64,122.94,122.11,122.35,20212.0,122.64,122.94,122.11,122.35,20212.0
2022-06-30 09:50:00,122.26,122.35,121.56,121.74,16784.0,122.26,122.35,121.56,121.74,16784.0
2022-06-30 10:00:00,121.73,121.81,121.22,121.29,13975.0,121.73,121.81,121.22,121.29,13975.0
2022-06-30 10:10:00,121.22,121.58,121.05,121.23,15987.0,121.22,121.58,121.05,121.23,15987.0
2022-06-30 10:20:00,121.23,121.92,121.23,121.46,13534.0,121.23,121.92,121.23,121.46,13534.0
2022-06-30 10:30:00,121.39,122.25,121.34,122.11,13241.0,121.39,122.25,121.34,122.11,13241.0
2022-06-30 10:40:00,122.1,122.64,121.97,121.97,44683.0,122.1,122.64,121.97,121.97,44683.0
2022-06-30 10:50:00,122.01,123.0,121.88,122.9,47093.0,122.01,123.0,121.88,122.9,47093.0
2022-06-30 11:00:00,122.95,122.95,122.4,122.74,9771.0,122.95,122.95,122.4,122.74,9771.0
2022-06-30 11:10:00,122.7,122.79,122.42,122.66,13772.0,122.7,122.79,122.42,122.66,13772.0
2022-06-30 11:20:00,122.61,123.0,122.6,122.99,9370.0,122.61,123.0,122.6,122.99,9370.0
2022-06-30 11:30:00,122.96,122.98,122.45,122.97,10413.0,122.96,122.98,122.45,122.97,10413.0
2022-06-30 11:40:00,122.97,124.18,122.97,124.12,26107.0,122.97,124.18,122.97,124.12,26107.0
2022-06-30 11:50:00,124.1,124.29,123.61,124.22,19837.0,124.1,124.29,123.61,124.22,19837.0
2022-06-30 12:00:00,124.22,124.26,123.48,123.56,11780.0,124.22,124.26,123.48,123.56,11780.0
2022-06-30 12:10:00,123.56,123.98,123.47,123.78,38872.0,123.56,123.98,123.47,123.78,38872.0
2022-06-30 12:20:00,123.87,124.55,123.8,124.5,10752.0,123.87,124.55,123.8,124.5,10752.0
2022-06-30 12:30:00,124.5,124.67,124.09,124.22,10140.0,124.5,124.67,124.09,124.22,10140.0
2022-06-30 12:40:00,124.17,124.51,124.14,124.42,7492.0,124.17,124.51,124.14,124.42,7492.0
2022-06-30 12:50:00,124.33,124.33,124.11,124.13,8093.0,124.33,124.33,124.11,124.13,8093.0
2022-06-30 13:00:00,124.15,124.2,123.61,123.69,8426.0,124.15,124.2,123.61,123.69,8426.0
2022-06-30 13:10:00,123.69,123.69,123.03,123.13,11242.0,123.69,123.69,123.03,123.13,11242.0
2022-06-30 13:20:00,123.16,123.39,123.09,123.31,12920.0,123.16,123.39,123.09,123.31,12920.0
2022-06-30 13:30:00,123.29,123.45,123.14,123.39,14272.0,123.29,123.45,123.14,123.39,14272.0
2022-06-30 13:40:00,123.41,123.61,123.18,123.54,12681.0,123.41,123.61,123.18,123.54,12681.0
2022-06-30 13:50:00,123.51,123.81,123.3,123.46,16982.0,123.51,123.81,123.3,123.46,16982.0
2022-06-30 14:00:00,123.5,123.5,122.98,123.02,11745.0,123.5,123.5,122.98,123.02,11745.0
2022-06-30 14:10:00,123.02,123.13,122.57,122.64,21657.0,123.02,123.13,122.57,122.64,21657.0
2022-06-30 14:20:00,122.67,122.7,122.11,122.55,25009.0,122.67,122.7,122.11,122.55,25009.0
2022-06-30 14:30:00,122.58,122.75,122.55,122.63,8816.0,122.58,122.75,122.55,122.63,8816.0
2022-06-30 14:40:00,122.52,122.54,122.07,122.1,9662.0,122.52,122.54,122.07,122.1,9662.0
2022-06-30 14:50:00,122.13,122.13,121.64,121.87,20855.0,122.13,122.13,121.64,121.87,20855.0
2022-06-30 15:00:00,121.87,122.13,121.71,121.78,17374.0,121.87,122.13,121.71,121.78,17374.0
2022-06-30 15:10:00,121.81,122.05,121.8,121.84,15638.0,121.81,122.05,121.8,121.84,15638.0
2022-06-30 15:20:00,121.84,122.49,121.8,122.48,15451.0,121.84,122.49,121.8,122.48,15451.0
2022-06-30 15:30:00,122.47,122.96,122.4,122.66,24767.0,122.47,122.96,122.4,122.66,24767.0
2022-06-30 15:40:00,122.64,123.19,122.61,122.79,67458.0,122.64,123.19,122.61,122.79,67458.0
2022-06-30 15:50:00,122.79,122.85,122.24,122.52,155294.0,122.79,122.85,122.24,122.52,155294.0
2022-07-01 09:30:00,122.78,123.5,122.07,122.34,26669.0,122.78,123.5,122.07,122.34,26669.0
2022-07-01 09:40:00,122.42,123.27,122.32,122.85,18225.0,122.42,123.27,122.32,122.85,18225.0
2022-07-01 09:50:00,122.82,123.77,122.8,123.35,29149.0,122.82,123.77,122.8,123.35,29149.0
2022-07-01 10:00:00,123.42,123.79,122.94,123.21,13864.0,123.42,123.79,122.94,123.21,13864.0
2022-07-01 10:10:00,123.27,123.32,122.75,123.07,8590.0,123.27,123.32,122.75,123.07,8590.0
2022-07-01 10:20:00,123.06,123.07,122.5,122.5,10044.0,123.06,123.07,122.5,122.5,10044.0
2022-07-01 10:30:00,122.43,122.48,121.93,121.98,7131.0,122.43,122.48,121.93,121.98,7131.0
2022-07-01 10:40:00,121.93,122.62,121.73,122.51,7736.0,121.93,122.62,121.73,122.51,7736.0
2022-07-01 10:50:00,122.43,122.86,121.97,122.54,22488.0,122.43,122.86,121.97,122.54,22488.0
2022-07-01 11:00:00,122.47,123.44,122.39,123.34,7706.0,122.47,123.44,122.39,123.34,7706.0
2022-07-01 11:10:00,123.34,123.66,123.12,123.44,7147.0,123.34,123.66,123.12,123.44,7147.0
2022-07-01 11:20:00,123.41,123.53,123.22,123.31,8058.0,123.41,123.53,123.22,123.31,8058.0
2022-07-01 11:30:00,123.39,123.72,123.33,123.58,9649.0,123.39,123.72,123.33,123.58,9649.0
2022-07-01 11:40:00,123.51,123.84,123.27,123.32,8342.0,123.51,123.84,123.27,123.32,8342.0
2022-07-01 11:50:00,123.14,123.2,122.86,123.06,13528.0,123.14,123.2,122.86,123.06,13528.0
2022-07-01 12:00:00,122.94,123.2,122.85,123.16,11205.0,122.94,123.2,122.85,123.16,11205.0
2022-07-01 12:10:00,123.08,123.37,122.86,123.37,5168.0,123.08,123.37,122.86,123.37,5168.0
2022-07-01 12:20:00,123.37,123.49,123.22,123.44,6629.0,123.37,123.49,123.22,123.44,6629.0
2022-07-01 12:30:00,123.47,123.58,123.33,123.47,5459.0,123.47,123.58,123.33,123.47,5459.0
2022-07-01 12:40:00,123.43,123.57,123.33,123.4,5885.0,123.43,123.57,123.33,123.4,5885.0
2022-07-01 12:50:00,123.5,123.62,123.13,123.15,20496.0,123.5,123.62,123.13,123.15,20496.0
2022-07-01 13:00:00,123.14,123.33,123.13,123.17,6752.0,123.14,123.33,123.13,123.17,6752.0
2022-07-01 13:10:00,123.2,123.65,123.2,123.58,7988.0,123.2,123.65,123.2,123.58,7988.0
2022-07-01 13:20:00,123.54,124.19,123.53,124.19,9806.0,123.54,124.19,123.53,124.19,9806.0
2022-07-01 13:30:00,124.2,124.43,124.07,124.34,11815.0,124.2,124.43,124.07,124.34,11815.0
2022-07-01 13:40:00,124.26,124.26,123.9,124.22,6778.0,124.26,124.26,123.9,124.22,6778.0
2022-07-01 13:50:00,124.21,124.28,124.1,124.22,6438.0,124.21,124.28,124.1,124.22,6438.0
2022-07-01 14:00:00,124.21,124.21,123.82,123.91,7694.0,124.21,124.21,123.82,123.91,7694.0
2022-07-01 14:10:00,123.91,123.99,123.75,123.98,10155.0,123.91,123.99,123.75,123.98,10155.0
2022-07-01 14:20:00,124.01,124.44,123.89,124.36,15045.0,124.01,124.44,123.89,124.36,15045.0
2022-07-01 14:30:00,124.33,124.5,124.26,124.5,8616.0,124.33,124.5,124.26,124.5,8616.0
2022-07-01 14:40:00,124.52,124.67,124.4,124.54,8589.0,124.52,124.67,124.4,124.54,8589.0
2022-07-01 14:50:00,124.57,124.57,124.31,124.5,7734.0,124.57,124.57,124.31,124.5,7734.0
2022-07-01 15:00:00,124.46,124.53,124.04,124.47,12472.0,124.46,124.53,124.04,124.47,12472.0
2022-07-01 15:10:00,124.42,124.67,124.42,124.52,6246.0,124.42,124.67,124.42,124.52,6246.0
2022-07-01 15:20:00,124.51,124.56,124.35,124.56,6859.0,124.51,124.56,124.35,124.56,6859.0
2022-07-01 15:30:00,124.59,124.94,124.59,124.93,14799.0,124.59,124.94,124.59,124.93,14799.0
2022-07-01 15:40:00,124.95,125.04,124.71,124.9,23289.0,124.95,125.04,124.71,124.9,23289.0
2022-07-01 15:50:00,124.86,124.97,124.41,124.84,78606.0,124.86,124.97,124.41,124.84,78606.0
2022-07-05 09:30:00,123.37,123.74,122.53,122.58,24635.0,123.37,123.74,122.53,122.58,24635.0
2022-07-05 09:40:00,122.5,123.47,122.49,122.66,26233.0,122.5,123.47,122.49,122.66,26233.0
2022-07-05 09:50:00,122.71,122.76,121.95,122.47,15152.0,122.71,122.76,121.95,122.47,15152.0
2022-07-05 10:00:00,122.41,124.4,122.38,124.34,12968.0,122.41,124.4,122.38,124.34,12968.0
2022-07-05 10:10:00,124.32,125.82,123.87,125.0,70233.0,124.32,125.82,123.87,125.0,70233.0
2022-07-05 10:20:00,125.1,126.15,124.94,126.15,26570.0,125.1,126.15,124.94,126.15,26570.0
2022-07-05 10:30:00,126.03,126.95,125.99,126.81,17302.0,126.03,126.95,125.99,126.81,17302.0
2022-07-05 10:40:00,126.78,127.19,126.65,126.65,30228.0,126.78,127.19,126.65,126.65,30228.0
2022-07-05 10:50:00,126.59,126.87,126.34,126.64,17704.0,126.59,126.87,126.34,126.64,17704.0
2022-07-05 11:00:00,126.65,126.71,126.23,126.33,19696.0,126.65,126.71,126.23,126.33,19696.0
2022-07-05 11:10:00,126.36,126.37,125.98,126.12,12316.0,126.36,126.37,125.98,126.12,12316.0
2022-07-05 11:20:00,126.19,126.31,125.63,125.64,15008.0,126.19,126.31,125.63,125.64,15008.0
2022-07-05 11:30:00,125.62,126.01,125.61,125.76,16836.0,125.62,126.01,125.61,125.76,16836.0
2022-07-05 11:40:00,125.87,126.71,125.85,126.52,11437.0,125.87,126.71,125.85,126.52,11437.0
2022-07-05 11:50:00,126.55,126.67,126.29,126.3,12676.0,126.55,126.67,126.29,126.3,12676.0
2022-07-05 12:00:00,126.23,126.41,126.05,126.36,10727.0,126.23,126.41,126.05,126.36,10727.0
2022-07-05 12:10:00,126.31,126.76,126.31,126.37,16092.0,126.31,126.76,126.31,126.37,16092.0
2022-07-05 12:20:00,126.43,126.79,126.33,126.37,14086.0,126.43,126.79,126.33,126.37,14086.0
2022-07-05 12:30:00,126.4,126.5,126.26,126.33,22742.0,126.4,126.5,126.26,126.33,22742.0
2022-07-05 12:40:00,126.36,126.64,126.32,126.47,17025.0,126.36,126.64,126.32,126.47,17025.0
2022-07-05 12:50:00,126.5,126.6,126.26,126.37,8655.0,126.5,126.6,126.26,126.37,8655.0
2022-07-05 13:00:00,126.4,127.3,126.4,127.3,16528.0,126.4,127.3,126.4,127.3,16528.0
2022-07-05 13:10:00,127.33,127.36,126.81,127.09,13761.0,127.33,127.36,126.81,127.09,13761.0
2022-07-05 13:20:00,127.14,127.44,127.14,127.29,14789.0,127.14,127.44,127.14,127.29,14789.0
2022-07-05 13:30:00,127.25,127.87,127.21,127.82,64028.0,127.25,127.87,127.21,127.82,64028.0
2022-07-05 13:40:00,127.82,127.94,127.51,127.57,26189.0,127.82,127.94,127.51,127.57,26189.0
2022-07-05 13:50:00,127.57,127.76,127.46,127.46,11377.0,127.57,127.76,127.46,127.46,11377.0
2022-07-05 14:00:00,127.5,127.77,127.41,127.44,37012.0,127.5,127.77,127.41,127.44,37012.0
2022-07-05 14:10:00,127.43,127.44,126.94,127.08,18425.0,127.43,127.44,126.94,127.08,18425.0
2022-07-05 14:20:00,127.11,127.69,127.06,127.63,26065.0,127.11,127.69,127.06,127.63,26065.0
2022-07-05 14:30:00,127.58,127.77,127.5,127.73,18967.0,127.58,127.77,127.5,127.73,18967.0
2022-07-05 14:40:00,127.74,127.8,127.42,127.5,12484.0,127.74,127.8,127.42,127.5,12484.0
2022-07-05 14:50:00,127.46,127.8,127.35,127.56,17147.0,127.46,127.8,127.35,127.56,17147.0
2022-07-05 15:00:00,127.54,127.54,127.24,127.39,15251.0,127.54,127.54,127.24,127.39,15251.0
2022-07-05 15:10:00,127.45,127.56,127.03,127.06,20609.0,127.45,127.56,127.03,127.06,20609.0
2022-07-05 15:20:00,127.12,127.55,127.1,127.29,22674.0,127.12,127.55,127.1,127.29,22674.0
2022-07-05 15:30:00,127.29,127.42,127.03,127.17,32342.0,127.29,127.42,127.03,127.17,32342.0
2022-07-05 15:40:00,127.18,127.26,126.81,127.11,40126.0,127.18,127.26,126.81,127.11,40126.0
2022-07-05 15:50:00,127.04,127.13,126.9,127.01,105773.0,127.04,127.13,126.9,127.01,105773.0
2022-07-06 09:30:00,127.27,127.72,126.26,126.9,21159.0,127.27,127.72,126.26,126.9,21159.0
2022-07-06 09:40:00,126.79,126.88,125.69,126.01,8689.0,126.79,126.88,125.69,126.01,8689.0
2022-07-06 09:50:00,125.97,127.18,125.76,127.15,11214.0,125.97,127.18,125.76,127.15,11214.0
2022-07-06 10:00:00,127.04,127.1,126.27,126.73,11045.0,127.04,127.1,126.27,126.73,11045.0
2022-07-06 10:10:00,126.81,126.81,125.65,125.72,9298.0,126.81,126.81,125.65,125.72,9298.0
2022-07-06 10:20:00,125.67,125.89,125.25,125.58,12004.0,125.67,125.89,125.25,125.58,12004.0
2022-07-06 10:30:00,125.58,126.14,125.53,126.13,11642.0,125.58,126.14,125.53,126.13,11642.0
2022-07-06 10:40:00,126.15,126.48,126.04,126.04,10540.0,126.15,126.48,126.04,126.04,10540.0
2022-07-06 10:50:00,126.0,126.38,125.88,126.01,5613.0,126.0,126.38,125.88,126.01,5613.0
2022-07-06 11:00:00,126.14,126.14,125.41,125.54,7947.0,126.14,126.14,125.41,125.54,7947.0
2022-07-06 11:10:00,125.55,125.73,125.3,125.62,10060.0,125.55,125.73,125.3,125.62,10060.0
2022-07-06 11:20:00,125.62,125.71,125.26,125.44,25490.0,125.62,125.71,125.26,125.44,25490.0
2022-07-06 11:30:00,125.47,125.57,124.9,125.57,12294.0,125.47,125.57,124.9,125.57,12294.0
2022-07-06 11:40:00,125.57,125.89,125.48,125.75,9282.0,125.57,125.89,125.48,125.75,9282.0
2022-07-06 11:50:00,125.75,126.04,125.63,126.04,7937.0,125.75,126.04,125.63,126.04,7937.0
2022-07-06 12:00:00,125.99,126.17,125.88,125.95,15215.0,125.99,126.17,125.88,125.95,15215.0
2022-07-06 12:10:00,125.97,126.46,125.97,126.16,4780.0,125.97,126.46,125.97,126.16,4780.0
2022-07-06 12:20:00,126.15,126.16,125.96,126.04,11533.0,126.15,126.16,125.96,126.04,11533.0
2022-07-06 12:30:00,126.01,126.04,125.81,125.81,10709.0,126.01,126.04,125.81,125.81,10709.0
2022-07-06 12:40:00,125.86,126.19,125.61,126.11,10590.0,125.86,126.19,125.61,126.11,10590.0
2022-07-06 12:50:00,126.12,126.35,126.05,126.22,8613.0,126.12,126.35,126.05,126.22,8613.0
2022-07-06 13:00:00,126.26,126.34,126.13,126.17,6098.0,126.26,126.34,126.13,126.17,6098.0
2022-07-06 13:10:00,126.17,126.2,126.03,126.19,7412.0,126.17,126.2,126.03,126.19,7412.0
2022-07-06 13:20:00,126.19,126.27,126.11,126.14,5405.0,126.19,126.27,126.11,126.14,5405.0
2022-07-06 13:30:00,126.15,126.29,126.06,126.06,8941.0,126.15,126.29,126.06,126.06,8941.0
2022-07-06 13:40:00,126.0,126.0,125.52,125.62,7539.0,126.0,126.0,125.52,125.62,7539.0
2022-07-06 13:50:00,125.65,125.72,125.54,125.68,3448.0,125.65,125.72,125.54,125.68,3448.0
2022-07-06 14:00:00,125.62,126.21,125.43,125.97,11945.0,125.62,126.21,125.43,125.97,11945.0
2022-07-06 14:10:00,125.88,125.88,125.36,125.36,7938.0,125.88,125.88,125.36,125.36,7938.0
2022-07-06 14:20:00,125.41,125.83,125.18,125.72,11140.0,125.41,125.83,125.18,125.72,11140.0
2022-07-06 14:30:00,125.9,126.07,125.48,125.56,13044.0,125.9,126.07,125.48,125.56,13044.0
2022-07-06 14:40:00,125.51,126.12,125.5,125.85,10654.0,125.51,126.12,125.5,125.85,10654.0
2022-07-06 14:50:00,125.88,126.02,125.75,126.02,6134.0,125.88,126.02,125.75,126.02,6134.0
2022-07-06 15:00:00,125.92,126.11,125.83,126.11,8644.0,125.92,126.11,125.83,126.11,8644.0
2022-07-06 15:10:00,126.17,126.44,126.11,126.36,9480.0,126.17,126.44,126.11,126.36,9480.0
2022-07-06 15:20:00,126.36,126.53,126.26,126.29,9149.0,126.36,126.53,126.26,126.29,9149.0
2022-07-06 15:30:00,126.29,126.44,126.12,126.12,13112.0,126.29,126.44,126.12,126.12,13112.0
2022-07-06 15:40:00,126.12,126.15,125.58,125.7,25734.0,126.12,126.15,125.58,125.7,25734.0
2022-07-06 15:50:00,125.73,126.01,125.32,125.62,76759.0,125.73,126.01,125.32,125.62,76759.0
2022-07-07 09:30:00,125.24,125.89,124.2,125.55,36345.0,125.24,125.89,124.2,125.55,36345.0
2022-07-07 09:40:00,125.55,126.22,125.33,125.96,17730.0,125.55,126.22,125.33,125.96,17730.0
2022-07-07 09:50:00,125.98,126.34,125.71,126.08,20381.0,125.98,126.34,125.71,126.08,20381.0
2022-07-07 10:00:00,126.15,126.46,125.65,126.42,15539.0,126.15,126.46,125.65,126.42,15539.0
2022-07-07 10:10:00,126.44,126.73,126.01,126.69,15619.0,126.44,126.73,126.01,126.69,15619.0
2022-07-07 10:20:00,126.68,126.91,126.29,126.5,11004.0,126.68,126.91,126.29,126.5,11004.0
2022-07-07 10:30:00,126.58,126.9,126.53,126.74,13174.0,126.58,126.9,126.53,126.74,13174.0
2022-07-07 10:40:00,126.79,126.84,126.45,126.81,13139.0,126.79,126.84,126.45,126.81,13139.0
2022-07-07 10:50:00,126.74,127.05,126.62,126.99,11661.0,126.74,127.05,126.62,126.99,11661.0
2022-07-07 11:00:00,127.0,127.32,126.82,127.15,8078.0,127.0,127.32,126.82,127.15,8078.0
2022-07-07 11:10:00,127.01,127.12,126.69,126.69,7775.0,127.01,127.12,126.69,126.69,7775.0
2022-07-07 11:20:00,126.66,126.83,126.37,126.63,11454.0,126.66,126.83,126.37,126.63,11454.0
2022-07-07 11:30:00,126.64,126.69,126.37,126.44,6828.0,126.64,126.69,126.37,126.44,6828.0
2022-07-07 11:40:00,126.29,126.57,126.29,126.51,8561.0,126.29,126.57,126.29,126.51,8561.0
2022-07-07 11:50:00,126.57,126.84,126.38,126.56,27317.0,126.57,126.84,126.38,126.56,27317.0
2022-07-07 12:00:00,126.58,126.61,126.25,126.5,13348.0,126.58,126.61,126.25,126.5,13348.0
2022-07-07 12:10:00,126.53,126.6,126.33,126.55,11978.0,126.53,126.6,126.33,126.55,11978.0
2022-07-07 12:20:00,126.52,126.63,126.36,126.4,12285.0,126.52,126.63,126.36,126.4,12285.0
2022-07-07 12:30:00,126.44,126.57,126.13,126.36,12579.0,126.44,126.57,126.13,126.36,12579.0
2022-07-07 12:40:00,126.33,126.41,126.19,126.28,22968.0,126.33,126.41,126.19,126.28,22968.0
2022-07-07 12:50:00,126.2,126.45,126.2,126.35,6989.0,126.2,126.45,126.2,126.35,6989.0
2022-07-07 13:00:00,126.3,126.71,126.21,126.71,15660.0,126.3,126.71,126.21,126.71,15660.0
2022-07-07 13:10:00,126.72,126.72,126.29,126.62,43088.0,126.72,126.72,126.29,126.62,43088.0
2022-07-07 13:20:00,126.61,126.7,126.47,126.68,10640.0,126.61,126.7,126.47,126.68,10640.0
2022-07-07 13:30:00,126.63,126.79,126.15,126.19,13799.0,126.63,126.79,126.15,126.19,13799.0
2022-07-07 13:40:00,126.1,126.25,125.95,125.98,9112.0,126.1,126.25,125.95,125.98,9112.0
2022-07-07 13:50:00,125.94,126.13,125.9,126.06,10822.0,125.94,126.13,125.9,126.06,10822.0
2022-07-07 14:00:00,126.06,126.42,126.05,126.42,12908.0,126.06,126.42,126.05,126.42,12908.0
2022-07-07 14:10:00,126.42,126.58,126.37,126.53,13151.0,126.42,126.58,126.37,126.53,13151.0
2022-07-07 14:20:00,126.55,126.86,126.54,126.84,19868.0,126.55,126.86,126.54,126.84,19868.0
2022-07-07 14:30:00,126.84,127.08,126.65,127.02,21788.0,126.84,127.08,126.65,127.02,21788.0
2022-07-07 14:40:00,126.98,127.17,126.97,127.11,16053.0,126.98,127.17,126.97,127.11,16053.0
2022-07-07 14:50:00,127.11,127.32,126.99,127.1,15132.0,127.11,127.32,126.99,127.1,15132.0
2022-07-07 15:00:00,127.1,127.38,127.08,127.25,15407.0,127.1,127.38,127.08,127.25,15407.0
2022-07-07 15:10:00,127.22,127.4,127.22,127.32,11855.0,127.22,127.4,127.22,127.32,11855.0
2022-07-07 15:20:00,127.35,127.5,127.29,127.38,18249.0,127.35,127.5,127.29,127.38,18249.0
2022-07-07 15:30:00,127.36,127.53,126.97,126.97,20265.0,127.36,127.53,126.97,126.97,20265.0
2022-07-07 15:40:00,126.94,127.06,126.8,126.82,48131.0,126.94,127.06,126.8,126.82,48131.0
2022-07-07 15:50:00,126.82,126.95,126.64,126.82,117321.0,126.82,126.95,126.64,126.82,117321.0
2022-07-08 09:30:00,126.57,126.71,125.25,125.88,39147.0,126.57,126.71,125.25,125.88,39147.0
2022-07-08 09:40:00,125.8,126.0,124.51,124.51,20694.0,125.8,126.0,124.51,124.51,20694.0
2022-07-08 09:50:00,124.5,124.66,124.16,124.59,45277.0,124.5,124.66,124.16,124.59,45277.0
2022-07-08 10:00:00,124.64,124.69,123.2,123.49,49539.0,124.64,124.69,123.2,123.49,49539.0
2022-07-08 10:10:00,123.48,124.51,123.34,124.25,29153.0,123.48,124.51,123.34,124.25,29153.0
2022-07-08 10:20:00,124.23,125.37,124.18,125.25,44059.0,124.23,125.37,124.18,125.25,44059.0
2022-07-08 10:30:00,125.26,126.32,125.16,126.2,47536.0,125.26,126.32,125.16,126.2,47536.0
2022-07-08 10:40:00,126.22,126.5,126.0,126.29,32626.0,126.22,126.5,126.0,126.29,32626.0
2022-07-08 10:50:00,126.21,126.25,125.64,125.7,82506.0,126.21,126.25,125.64,125.7,82506.0
2022-07-08 11:00:00,125.65,125.74,125.13,125.5,11002.0,125.65,125.74,125.13,125.5,11002.0
2022-07-08 11:10:00,125.46,125.46,124.5,124.61,23886.0,125.46,125.46,124.5,124.61,23886.0
2022-07-08 11:20:00,124.65,125.25,124.57,125.17,37939.0,124.65,125.25,124.57,125.17,37939.0
2022-07-08 11:30:00,125.21,125.56,125.05,125.4,29993.0,125.21,125.56,125.05,125.4,29993.0
2022-07-08 11:40:00,125.39,125.71,125.28,125.31,17700.0,125.39,125.71,125.28,125.31,17700.0
2022-07-08 11:50:00,125.21,125.57,125.07,125.5,15982.0,125.21,125.57,125.07,125.5,15982.0
2022-07-08 12:00:00,125.49,125.55,125.08,125.13,20250.0,125.49,125.55,125.08,125.13,20250.0
2022-07-08 12:10:00,125.09,125.23,124.95,125.07,7259.0,125.09,125.23,124.95,125.07,7259.0
2022-07-08 12:20:00,125.06,125.13,124.3,124.3,11805.0,125.06,125.13,124.3,124.3,11805.0
2022-07-08 12:30:00,124.3,124.65,124.11,124.24,18784.0,124.3,124.65,124.11,124.24,18784.0
2022-07-08 12:40:00,124.2,124.34,123.89,124.11,22824.0,124.2,124.34,123.89,124.11,22824.0
2022-07-08 12:50:00,124.1,124.11,123.82,123.88,10131.0,124.1,124.11,123.82,123.88,10131.0
2022-07-08 13:00:00,123.85,123.92,123.65,123.76,8713.0,123.85,123.92,123.65,123.76,8713.0
2022-07-08 13:10:00,123.78,123.85,123.5,123.57,7835.0,123.78,123.85,123.5,123.57,7835.0
2022-07-08 13:20:00,123.62,123.83,123.47,123.82,5570.0,123.62,123.83,123.47,123.82,5570.0
2022-07-08 13:30:00,123.87,124.01,123.66,123.87,28254.0,123.87,124.01,123.66,123.87,28254.0
2022-07-08 13:40:00,123.84,124.0,123.63,123.92,8827.0,123.84,124.0,123.63,123.92,8827.0
2022-07-08 13:50:00,123.91,123.91,123.68,123.74,8915.0,123.91,123.91,123.68,123.74,8915.0
2022-07-08 14:00:00,123.76,124.18,123.51,124.17,30171.0,123.76,124.18,123.51,124.17,30171.0
2022-07-08 14:10:00,124.12,124.43,124.08,124.21,26846.0,124.12,124.43,124.08,124.21,26846.0
2022-07-08 14:20:00,124.22,124.7,124.2,124.68,118912.0,124.22,124.7,124.2,124.68,118912.0
2022-07-08 14:30:00,124.69,124.78,124.58,124.7,15631.0,124.69,124.78,124.58,124.7,15631.0
2022-07-08 14:40:00,124.64,124.64,124.34,124.34,31100.0,124.64,124.64,124.34,124.34,31100.0
2022-07-08 14:50:00,124.35,124.4,124.17,124.28,14497.0,124.35,124.4,124.17,124.28,14497.0
2022-07-08 15:00:00,124.3,124.31,124.08,124.2,20948.0,124.3,124.31,124.08,124.2,20948.0
2022-07-08 15:10:00,124.2,124.9,124.18,124.78,144061.0,124.2,124.9,124.18,124.78,144061.0
2022-07-08 15:20:00,124.78,124.95,124.67,124.73,28573.0,124.78,124.95,124.67,124.73,28573.0
2022-07-08 15:30:00,124.72,124.8,124.57,124.76,30891.0,124.72,124.8,124.57,124.76,30891.0
2022-07-08 15:40:00,124.79,125.13,124.77,125.08,47685.0,124.79,125.13,124.77,125.08,47685.0
2022-07-08 15:50:00,125.04,125.09,124.84,124.93,129221.0,125.04,125.09,124.84,124.93,129221.0
2022-07-11 09:30:00,124.6,125.0,123.77,124.0,49700.0,124.6,125.0,123.77,124.0,49700.0
2022-07-11 09:40:00,124.0,124.0,122.8,122.8,20181.0,124.0,124.0,122.8,122.8,20181.0
2022-07-11 09:50:00,122.82,122.89,122.1,122.4,20460.0,122.82,122.89,122.1,122.4,20460.0
2022-07-11 10:00:00,122.35,123.38,122.35,123.22,68153.0,122.35,123.38,122.35,123.22,68153.0
2022-07-11 10:10:00,123.3,123.69,123.27,123.5,29965.0,123.3,123.69,123.27,123.5,29965.0
2022-07-11 10:20:00,123.54,123.98,123.31,123.84,15926.0,123.54,123.98,123.31,123.84,15926.0
2022-07-11 10:30:00,123.93,124.63,123.92,124.39,11930.0,123.93,124.63,123.92,124.39,11930.0
2022-07-11 10:40:00,124.57,124.74,124.25,124.25,4987.0,124.57,124.74,124.25,124.25,4987.0
2022-07-11 10:50:00,124.26,124.65,124.05,124.25,15734.0,124.26,124.65,124.05,124.25,15734.0
2022-07-11 11:00:00,124.11,124.34,123.83,124.3,8186.0,124.11,124.34,123.83,124.3,8186.0
2022-07-11 11:10:00,124.33,124.66,124.29,124.4,5704.0,124.33,124.66,124.29,124.4,5704.0
2022-07-11 11:20:00,124.38,124.43,124.06,124.22,10889.0,124.38,124.43,124.06,124.22,10889.0
2022-07-11 11:30:00,124.08,124.12,123.69,123.89,10240.0,124.08,124.12,123.69,123.89,10240.0
2022-07-11 11:40:00,123.74,123.81,123.51,123.76,7130.0,123.74,123.81,123.51,123.76,7130.0
2022-07-11 11:50:00,123.77,123.77,123.51,123.51,7970.0,123.77,123.77,123.51,123.51,7970.0
2022-07-11 12:00:00,123.61,124.01,123.36,124.01,10271.0,123.61,124.01,123.36,124.01,10271.0
2022-07-11 12:10:00,124.03,124.25,123.99,124.1,12949.0,124.03,124.25,123.99,124.1,12949.0
2022-07-11 12:20:00,124.04,124.04,123.74,123.96,11340.0,124.04,124.04,123.74,123.96,11340.0
2022-07-11 12:30:00,124.0,124.14,123.84,124.09,14128.0,124.0,124.14,123.84,124.09,14128.0
2022-07-11 12:40:00,124.1,124.1,123.68,123.7,11568.0,124.1,124.1,123.68,123.7,11568.0
2022-07-11 12:50:00,123.65,123.89,123.46,123.89,6809.0,123.65,123.89,123.46,123.89,6809.0
2022-07-11 13:00:00,123.97,124.16,123.83,124.12,7829.0,123.97,124.16,123.83,124.12,7829.0
2022-07-11 13:10:00,124.06,124.13,123.93,123.93,6262.0,124.06,124.13,123.93,123.93,6262.0
2022-07-11 13:20:00,123.91,124.19,123.91,124.1,6274.0,123.91,124.19,123.91,124.1,6274.0
2022-07-11 13:30:00,124.05,124.3,124.01,124.07,16840.0,124.05,124.3,124.01,124.07,16840.0
2022-07-11 13:40:00,124.04,124.2,123.97,124.04,7815.0,124.04,124.2,123.97,124.04,7815.0
2022-07-11 13:50:00,124.07,124.23,124.02,124.04,15694.0,124.07,124.23,124.02,124.04,15694.0
2022-07-11 14:00:00,123.98,124.07,123.76,123.87,17398.0,123.98,124.07,123.76,123.87,17398.0
2022-07-11 14:10:00,123.84,123.98,123.74,123.96,53176.0,123.84,123.98,123.74,123.96,53176.0
2022-07-11 14:20:00,123.94,124.01,123.56,123.77,37769.0,123.94,124.01,123.56,123.77,37769.0
2022-07-11 14:30:00,123.63,123.69,123.55,123.59,5619.0,123.63,123.69,123.55,123.59,5619.0
2022-07-11 14:40:00,123.54,123.72,123.49,123.65,9458.0,123.54,123.72,123.49,123.65,9458.0
2022-07-11 14:50:00,123.58,123.64,123.33,123.33,4196.0,123.58,123.64,123.33,123.33,4196.0
2022-07-11 15:00:00,123.33,123.35,123.17,123.2,4860.0,123.33,123.35,123.17,123.2,4860.0
2022-07-11 15:10:00,123.15,123.21,123.0,123.04,23083.0,123.15,123.21,123.0,123.04,23083.0
2022-07-11 15:20:00,123.02,123.15,123.01,123.13,11892.0,123.02,123.15,123.01,123.13,11892.0
2022-07-11 15:30:00,123.14,123.3,123.08,123.18,11000.0,123.14,123.3,123.08,123.18,11000.0
2022-07-11 15:40:00,123.17,123.19,123.01,123.05,13774.0,123.17,123.19,123.01,123.05,13774.0
2022-07-11 15:50:00,123.04,123.09,122.52,122.72,110848.0,123.04,123.09,122.52,122.72,110848.0
2022-07-12 09:30:00,122.57,124.04,122.54,123.89,25226.0,122.57,124.04,122.54,123.89,25226.0
2022-07-12 09:40:00,123.77,123.94,122.46,122.46,23358.0,123.77,123.94,122.46,122.46,23358.0
2022-07-12 09:50:00,122.35,122.58,121.83,122.02,12096.0,122.35,122.58,121.83,122.02,12096.0
2022-07-12 10:00:00,121.82,121.9,121.15,121.3,15099.0,121.82,121.9,121.15,121.3,15099.0
2022-07-12 10:10:00,121.21,121.81,121.14,121.69,11132.0,121.21,121.81,121.14,121.69,11132.0
2022-07-12 10:20:00,121.76,121.82,121.16,121.43,12224.0,121.76,121.82,121.16,121.43,12224.0
2022-07-12 10:30:00,121.43,121.92,121.42,121.45,8486.0,121.43,121.92,121.42,121.45,8486.0
2022-07-12 10:40:00,121.44,121.45,121.01,121.15,8334.0,121.44,121.45,121.01,121.15,8334.0
2022-07-12 10:50:00,121.03,121.53,120.99,121.45,6131.0,121.03,121.53,120.99,121.45,6131.0
2022-07-12 11:00:00,121.48,122.31,121.47,122.28,15728.0,121.48,122.31,121.47,122.28,15728.0
2022-07-12 11:10:00,122.29,122.71,122.18,122.18,12616.0,122.29,122.71,122.18,122.18,12616.0
2022-07-12 11:20:00,122.23,122.89,122.13,122.89,19109.0,122.23,122.89,122.13,122.89,19109.0
2022-07-12 11:30:00,122.92,123.2,122.74,122.86,21649.0,122.92,123.2,122.74,122.86,21649.0
2022-07-12 11:40:00,122.8,122.89,122.39,122.64,15894.0,122.8,122.89,122.39,122.64,15894.0
2022-07-12 11:50:00,122.59,122.76,122.43,122.55,30269.0,122.59,122.76,122.43,122.55,30269.0
2022-07-12 12:00:00,122.56,122.91,122.56,122.61,8190.0,122.56,122.91,122.56,122.61,8190.0
2022-07-12 12:10:00,122.61,122.88,122.6,122.82,6473.0,122.61,122.88,122.6,122.82,6473.0
2022-07-12 12:20:00,122.83,122.95,122.68,122.72,6801.0,122.83,122.95,122.68,122.72,6801.0
2022-07-12 12:30:00,122.78,122.8,122.65,122.66,2780.0,122.78,122.8,122.65,122.66,2780.0
2022-07-12 12:40:00,122.66,122.71,122.51,122.55,6568.0,122.66,122.71,122.51,122.55,6568.0
2022-07-12 12:50:00,122.53,122.53,122.3,122.45,5502.0,122.53,122.53,122.3,122.45,5502.0
2022-07-12 13:00:00,122.42,122.69,122.12,122.24,10367.0,122.42,122.69,122.12,122.24,10367.0
2022-07-12 13:10:00,122.21,122.48,122.2,122.41,6200.0,122.21,122.48,122.2,122.41,6200.0
2022-07-12 13:20:00,122.4,122.52,122.36,122.44,7990.0,122.4,122.52,122.36,122.44,7990.0
2022-07-12 13:30:00,122.46,122.76,122.46,122.68,7707.0,122.46,122.76,122.46,122.68,7707.0
2022-07-12 13:40:00,122.6,122.94,122.6,122.92,9840.0,122.6,122.94,122.6,122.92,9840.0
2022-07-12 13:50:00,122.94,123.13,122.91,122.93,14399.0,122.94,123.13,122.91,122.93,14399.0
2022-07-12 14:00:00,122.94,122.94,122.45,122.48,7286.0,122.94,122.94,122.45,122.48,7286.0
2022-07-12 14:10:00,122.48,122.78,122.48,122.64,9367.0,122.48,122.78,122.48,122.64,9367.0
2022-07-12 14:20:00,122.59,122.69,122.56,122.65,5057.0,122.59,122.69,122.56,122.65,5057.0
2022-07-12 14:30:00,122.69,122.69,122.43,122.44,7431.0,122.69,122.69,122.43,122.44,7431.0
2022-07-12 14:40:00,122.43,122.6,122.33,122.54,4381.0,122.43,122.6,122.33,122.54,4381.0
2022-07-12 14:50:00,122.52,122.52,122.07,122.09,7197.0,122.52,122.52,122.07,122.09,7197.0
2022-07-12 15:00:00,122.12,122.12,121.53,121.53,13584.0,122.12,122.12,121.53,121.53,13584.0
2022-07-12 15:10:00,121.56,121.62,121.39,121.55,10259.0,121.56,121.62,121.39,121.55,10259.0
2022-07-12 15:20:00,121.58,121.58,121.23,121.32,11482.0,121.58,121.58,121.23,121.32,11482.0
2022-07-12 15:30:00,121.31,121.44,121.16,121.29,17523.0,121.31,121.44,121.16,121.29,17523.0
2022-07-12 15:40:00,121.32,121.44,121.23,121.34,23262.0,121.32,121.44,121.23,121.34,23262.0
2022-07-12 15:50:00,121.29,122.07,121.26,122.0,162451.0,121.29,122.07,121.26,122.0,162451.0
2022-07-13 09:30:00,119.93,120.93,118.83,119.58,29024.0,119.93,120.93,118.83,119.58,29024.0
2022-07-13 09:40:00,119.4,119.98,118.56,119.94,40165.0,119.4,119.98,118.56,119.94,40165.0
2022-07-13 09:50:00,119.96,120.41,119.34,119.64,39521.0,119.96,120.41,119.34,119.64,39521.0
2022-07-13 10:00:00,119.48,119.64,119.01,119.29,46098.0,119.48,119.64,119.01,119.29,46098.0
2022-07-13 10:10:00,119.27,120.03,118.75,118.75,19774.0,119.27,120.03,118.75,118.75,19774.0
2022-07-13 10:20:00,118.78,119.19,118.69,119.16,21350.0,118.78,119.19,118.69,119.16,21350.0
2022-07-13 10:30:00,119.16,119.73,119.16,119.56,12323.0,119.16,119.73,119.16,119.56,12323.0
2022-07-13 10:40:00,119.61,120.49,119.59,120.2,22641.0,119.61,120.49,119.59,120.2,22641.0
2022-07-13 10:50:00,120.21,120.66,120.16,120.66,26563.0,120.21,120.66,120.16,120.66,26563.0
2022-07-13 11:00:00,120.7,121.04,120.42,121.01,14966.0,120.7,121.04,120.42,121.01,14966.0
2022-07-13 11:10:00,120.99,121.06,120.14,120.23,24391.0,120.99,121.06,120.14,120.23,24391.0
2022-07-13 11:20:00,120.23,120.35,119.63,119.68,10962.0,120.23,120.35,119.63,119.68,10962.0
2022-07-13 11:30:00,119.7,119.7,118.82,118.82,14621.0,119.7,119.7,118.82,118.82,14621.0
2022-07-13 11:40:00,118.82,119.0,118.72,118.86,15763.0,118.82,119.0,118.72,118.86,15763.0
2022-07-13 11:50:00,118.91,118.97,118.72,118.83,10018.0,118.91,118.97,118.72,118.83,10018.0
2022-07-13 12:00:00,118.86,119.4,118.73,119.4,10752.0,118.86,119.4,118.73,119.4,10752.0
2022-07-13 12:10:00,119.35,119.35,118.85,119.08,5953.0,119.35,119.35,118.85,119.08,5953.0
2022-07-13 12:20:00,119.07,119.7,119.01,119.7,8647.0,119.07,119.7,119.01,119.7,8647.0
2022-07-13 12:30:00,119.68,120.16,119.64,120.12,14414.0,119.68,120.16,119.64,120.12,14414.0
2022-07-13 12:40:00,120.16,120.34,120.04,120.34,9179.0,120.16,120.34,120.04,120.34,9179.0
2022-07-13 12:50:00,120.36,120.78,120.36,120.55,14812.0,120.36,120.78,120.36,120.55,14812.0
2022-07-13 13:00:00,120.59,120.99,120.58,120.93,14052.0,120.59,120.99,120.58,120.93,14052.0
2022-07-13 13:10:00,120.88,121.11,120.61,120.69,15040.0,120.88,121.11,120.61,120.69,15040.0
2022-07-13 13:20:00,120.65,120.99,120.34,120.95,33648.0,120.65,120.99,120.34,120.95,33648.0
2022-07-13 13:30:00,121.07,121.19,120.92,121.1,5458.0,121.07,121.19,120.92,121.1,5458.0
2022-07-13 13:40:00,121.14,121.53,121.11,121.41,12380.0,121.14,121.53,121.11,121.41,12380.0
2022-07-13 13:50:00,121.44,121.58,121.35,121.58,7100.0,121.44,121.58,121.35,121.58,7100.0
2022-07-13 14:00:00,121.47,121.52,120.92,121.11,8803.0,121.47,121.52,120.92,121.11,8803.0
2022-07-13 14:10:00,121.05,121.32,121.05,121.32,6571.0,121.05,121.32,121.05,121.32,6571.0
2022-07-13 14:20:00,121.25,121.51,121.16,121.51,9058.0,121.25,121.51,121.16,121.51,9058.0
2022-07-13 14:30:00,121.55,121.68,121.41,121.67,5000.0,121.55,121.68,121.41,121.67,5000.0
2022-07-13 14:40:00,121.65,121.79,121.61,121.73,8281.0,121.65,121.79,121.61,121.73,8281.0
2022-07-13 14:50:00,121.79,122.0,121.36,121.98,15871.0,121.79,122.0,121.36,121.98,15871.0
2022-07-13 15:00:00,121.98,121.98,121.56,121.62,7789.0,121.98,121.98,121.56,121.62,7789.0
2022-07-13 15:10:00,121.61,122.0,121.61,121.94,9905.0,121.61,122.0,121.61,121.94,9905.0
2022-07-13 15:20:00,121.95,121.99,121.57,121.57,34759.0,121.95,121.99,121.57,121.57,34759.0
2022-07-13 15:30:00,121.62,121.62,121.33,121.44,9445.0,121.62,121.62,121.33,121.44,9445.0
2022-07-13 15:40:00,121.4,121.53,121.11,121.51,25703.0,121.4,121.53,121.11,121.51,25703.0
2022-07-13 15:50:00,121.47,121.49,121.1,121.13,100270.0,121.47,121.49,121.1,121.13,100270.0
2022-07-14 09:30:00,120.32,120.63,119.49,119.61,21156.0,120.32,120.63,119.49,119.61,21156.0
2022-07-14 09:40:00,119.65,119.94,118.76,119.94,25289.0,119.65,119.94,118.76,119.94,25289.0
2022-07-14 09:50:00,119.73,120.05,119.54,119.96,23487.0,119.73,120.05,119.54,119.96,23487.0
2022-07-14 10:00:00,119.97,120.0,119.37,119.57,21979.0,119.97,120.0,119.37,119.57,21979.0
2022-07-14 10:10:00,119.58,119.69,119.26,119.34,9658.0,119.58,119.69,119.26,119.34,9658.0
2022-07-14 10:20:00,119.37,119.66,119.35,119.59,11174.0,119.37,119.66,119.35,119.59,11174.0
2022-07-14 10:30:00,119.53,119.85,119.13,119.24,8911.0,119.53,119.85,119.13,119.24,8911.0
2022-07-14 10:40:00,119.2,119.54,119.14,119.41,19877.0,119.2,119.54,119.14,119.41,19877.0
2022-07-14 10:50:00,119.53,120.18,119.5,120.01,20680.0,119.53,120.18,119.5,120.01,20680.0
2022-07-14 11:00:00,120.1,120.69,119.98,120.64,9599.0,120.1,120.69,119.98,120.64,9599.0
2022-07-14 11:10:00,120.6,120.84,120.21,120.79,14853.0,120.6,120.84,120.21,120.79,14853.0
2022-07-14 11:20:00,120.69,120.8,120.45,120.48,16855.0,120.69,120.8,120.45,120.48,16855.0
2022-07-14 11:30:00,120.47,120.47,119.59,119.77,18491.0,120.47,120.47,119.59,119.77,18491.0
2022-07-14 11:40:00,119.89,120.77,119.89,120.77,8854.0,119.89,120.77,119.89,120.77,8854.0
2022-07-14 11:50:00,120.68,120.78,120.52,120.78,6459.0,120.68,120.78,120.52,120.78,6459.0
2022-07-14 12:00:00,120.83,120.83,120.53,120.62,6447.0,120.83,120.83,120.53,120.62,6447.0
2022-07-14 12:10:00,120.63,120.63,120.44,120.58,5784.0,120.63,120.63,120.44,120.58,5784.0
2022-07-14 12:20:00,120.54,120.79,120.46,120.51,10327.0,120.54,120.79,120.46,120.51,10327.0
2022-07-14 12:30:00,120.49,120.8,120.49,120.8,7065.0,120.49,120.8,120.49,120.8,7065.0
2022-07-14 12:40:00,120.83,120.83,120.36,120.38,9017.0,120.83,120.83,120.36,120.38,9017.0
2022-07-14 12:50:00,120.38,120.85,120.38,120.85,13502.0,120.38,120.85,120.38,120.85,13502.0
2022-07-14 13:00:00,120.82,120.85,120.54,120.79,8093.0,120.82,120.85,120.54,120.79,8093.0
2022-07-14 13:10:00,120.73,121.47,120.62,121.23,20105.0,120.73,121.47,120.62,121.23,20105.0
2022-07-14 13:20:00,121.35,121.64,121.18,121.58,15613.0,121.35,121.64,121.18,121.58,15613.0
2022-07-14 13:30:00,121.54,121.63,121.28,121.4,12231.0,121.54,121.63,121.28,121.4,12231.0
2022-07-14 13:40:00,121.4,121.57,121.33,121.33,7606.0,121.4,121.57,121.33,121.33,7606.0
2022-07-14 13:50:00,121.34,121.44,121.17,121.32,6155.0,121.34,121.44,121.17,121.32,6155.0
2022-07-14 14:00:00,121.29,121.33,121.11,121.23,7155.0,121.29,121.33,121.11,121.23,7155.0
2022-07-14 14:10:00,121.22,121.66,121.03,121.66,9901.0,121.22,121.66,121.03,121.66,9901.0
2022-07-14 14:20:00,121.77,122.2,121.69,122.14,15749.0,121.77,122.2,121.69,122.14,15749.0
2022-07-14 14:30:00,122.13,122.4,122.09,122.37,20772.0,122.13,122.4,122.09,122.37,20772.0
2022-07-14 14:40:00,122.37,122.4,122.02,122.14,26354.0,122.37,122.4,122.02,122.14,26354.0
2022-07-14 14:50:00,122.12,122.42,121.95,122.32,24460.0,122.12,122.42,121.95,122.32,24460.0
2022-07-14 15:00:00,122.32,122.38,121.91,121.99,23716.0,122.32,122.38,121.91,121.99,23716.0
2022-07-14 15:10:00,121.97,122.22,121.93,122.13,16398.0,121.97,122.22,121.93,122.13,16398.0
2022-07-14 15:20:00,122.13,122.42,122.11,122.42,16258.0,122.13,122.42,122.11,122.42,16258.0
2022-07-14 15:30:00,122.42,122.52,122.16,122.16,25190.0,122.42,122.52,122.16,122.16,25190.0
2022-07-14 15:40:00,122.16,122.37,122.08,122.2,27630.0,122.16,122.37,122.08,122.2,27630.0
2022-07-14 15:50:00,122.14,122.79,122.05,122.75,181867.0,122.14,122.79,122.05,122.75,181867.0
2022-07-15 09:30:00,123.43,124.5,123.19,123.28,47585.0,123.43,124.5,123.19,123.28,47585.0
2022-07-15 09:40:00,123.33,124.12,123.19,123.62,42439.0,123.33,124.12,123.19,123.62,42439.0
2022-07-15 09:50:00,123.73,124.22,123.43,124.09,7990.0,123.73,124.22,123.43,124.09,7990.0
2022-07-15 10:00:00,124.16,124.9,124.16,124.29,9182.0,124.16,124.9,124.16,124.29,9182.0
2022-07-15 10:10:00,124.32,124.45,124.06,124.22,35763.0,124.32,124.45,124.06,124.22,35763.0
2022-07-15 10:20:00,124.11,124.6,123.96,124.58,11289.0,124.11,124.6,123.96,124.58,11289.0
2022-07-15 10:30:00,124.63,124.63,124.33,124.48,22145.0,124.63,124.63,124.33,124.48,22145.0
2022-07-15 10:40:00,124.5,124.5,123.74,123.88,10191.0,124.5,124.5,123.74,123.88,10191.0
2022-07-15 10:50:00,123.8,123.98,123.65,123.88,9088.0,123.8,123.98,123.65,123.88,9088.0
2022-07-15 11:00:00,123.76,124.06,123.75,124.06,8660.0,123.76,124.06,123.75,124.06,8660.0
2022-07-15 11:10:00,124.1,124.55,124.08,124.49,6170.0,124.1,124.55,124.08,124.49,6170.0
2022-07-15 11:20:00,124.51,124.74,124.5,124.58,5853.0,124.51,124.74,124.5,124.58,5853.0
2022-07-15 11:30:00,124.43,124.62,124.34,124.52,6205.0,124.43,124.62,124.34,124.52,6205.0
2022-07-15 11:40:00,124.55,124.73,124.4,124.57,8936.0,124.55,124.73,124.4,124.57,8936.0
2022-07-15 11:50:00,124.58,124.69,124.56,124.59,3871.0,124.58,124.69,124.56,124.59,3871.0
2022-07-15 12:00:00,124.57,124.63,124.38,124.45,4440.0,124.57,124.63,124.38,124.45,4440.0
2022-07-15 12:10:00,124.46,124.51,124.31,124.41,3932.0,124.46,124.51,124.31,124.41,3932.0
2022-07-15 12:20:00,124.39,124.73,124.32,124.69,11690.0,124.39,124.73,124.32,124.69,11690.0
2022-07-15 12:30:00,124.69,124.88,124.64,124.86,4756.0,124.69,124.88,124.64,124.86,4756.0
2022-07-15 12:40:00,124.81,124.94,124.69,124.9,9642.0,124.81,124.94,124.69,124.9,9642.0
2022-07-15 12:50:00,124.92,125.0,124.67,124.7,11492.0,124.92,125.0,124.67,124.7,11492.0
2022-07-15 13:00:00,124.68,124.7,124.45,124.52,5329.0,124.68,124.7,124.45,124.52,5329.0
2022-07-15 13:10:00,124.49,124.63,124.46,124.57,12914.0,124.49,124.63,124.46,124.57,12914.0
2022-07-15 13:20:00,124.56,124.63,124.52,124.6,23852.0,124.56,124.63,124.52,124.6,23852.0
2022-07-15 13:30:00,124.59,124.61,124.42,124.52,11536.0,124.59,124.61,124.42,124.52,11536.0
2022-07-15 13:40:00,124.54,124.56,124.41,124.51,8832.0,124.54,124.56,124.41,124.51,8832.0
2022-07-15 13:50:00,124.52,124.63,124.5,124.56,7939.0,124.52,124.63,124.5,124.56,7939.0
2022-07-15 14:00:00,124.6,124.61,124.16,124.17,6959.0,124.6,124.61,124.16,124.17,6959.0
2022-07-15 14:10:00,124.14,124.47,124.14,124.45,6500.0,124.14,124.47,124.14,124.45,6500.0
2022-07-15 14:20:00,124.43,124.43,124.23,124.26,6474.0,124.43,124.43,124.23,124.26,6474.0
2022-07-15 14:30:00,124.29,124.39,124.27,124.33,5772.0,124.29,124.39,124.27,124.33,5772.0
2022-07-15 14:40:00,124.36,124.53,124.3,124.53,11616.0,124.36,124.53,124.3,124.53,11616.0
2022-07-15 14:50:00,124.52,124.62,124.3,124.34,7107.0,124.52,124.62,124.3,124.34,7107.0
2022-07-15 15:00:00,124.34,124.34,124.19,124.23,4881.0,124.34,124.34,124.19,124.23,4881.0
2022-07-15 15:10:00,124.27,124.28,124.16,124.19,7227.0,124.27,124.28,124.16,124.19,7227.0
2022-07-15 15:20:00,124.17,124.22,124.01,124.01,7195.0,124.17,124.22,124.01,124.01,7195.0
2022-07-15 15:30:00,123.91,123.97,123.74,123.78,9540.0,123.91,123.97,123.74,123.78,9540.0
2022-07-15 15:40:00,123.76,123.81,123.58,123.61,13377.0,123.76,123.81,123.58,123.61,13377.0
2022-07-15 15:50:00,123.64,123.85,123.35,123.85,107819.0,123.64,123.85,123.35,123.85,107819.0
2022-07-18 09:30:00,124.84,125.83,124.0,125.48,53827.0,124.84,125.83,124.0,125.48,53827.0
2022-07-18 09:40:00,125.48,126.51,125.21,125.97,31046.0,125.48,126.51,125.21,125.97,31046.0
2022-07-18 09:50:00,126.04,126.15,125.62,125.95,17870.0,126.04,126.15,125.62,125.95,17870.0
2022-07-18 10:00:00,126.02,126.54,125.99,126.53,16037.0,126.02,126.54,125.99,126.53,16037.0
2022-07-18 10:10:00,126.53,126.53,125.63,125.67,4026.0,126.53,126.53,125.63,125.67,4026.0
2022-07-18 10:20:00,125.58,125.91,125.5,125.74,11360.0,125.58,125.91,125.5,125.74,11360.0
2022-07-18 10:30:00,125.78,126.12,125.75,125.87,6176.0,125.78,126.12,125.75,125.87,6176.0
2022-07-18 10:40:00,125.92,125.99,124.83,124.84,18992.0,125.92,125.99,124.83,124.84,18992.0
2022-07-18 10:50:00,124.76,125.2,124.76,124.97,9052.0,124.76,125.2,124.76,124.97,9052.0
2022-07-18 11:00:00,125.02,125.3,124.84,124.85,29968.0,125.02,125.3,124.84,124.85,29968.0
2022-07-18 11:10:00,124.9,125.19,124.73,125.19,15168.0,124.9,125.19,124.73,125.19,15168.0
2022-07-18 11:20:00,125.16,125.27,124.94,125.18,17603.0,125.16,125.27,124.94,125.18,17603.0
2022-07-18 11:30:00,125.2,125.96,125.16,125.92,23115.0,125.2,125.96,125.16,125.92,23115.0
2022-07-18 11:40:00,125.96,126.0,125.73,125.95,7309.0,125.96,126.0,125.73,125.95,7309.0
2022-07-18 11:50:00,125.94,126.04,125.85,125.99,4681.0,125.94,126.04,125.85,125.99,4681.0
2022-07-18 12:00:00,126.0,126.0,125.52,125.6,7767.0,126.0,126.0,125.52,125.6,7767.0
2022-07-18 12:10:00,125.66,125.76,125.63,125.73,5118.0,125.66,125.76,125.63,125.73,5118.0
2022-07-18 12:20:00,125.75,125.79,125.31,125.36,12196.0,125.75,125.79,125.31,125.36,12196.0
2022-07-18 12:30:00,125.38,125.49,125.25,125.26,16409.0,125.38,125.49,125.25,125.26,16409.0
2022-07-18 12:40:00,125.2,125.5,124.98,125.46,30444.0,125.2,125.5,124.98,125.46,30444.0
2022-07-18 12:50:00,125.52,125.53,125.28,125.41,4115.0,125.52,125.53,125.28,125.41,4115.0
2022-07-18 13:00:00,125.4,125.46,125.2,125.25,4581.0,125.4,125.46,125.2,125.25,4581.0
2022-07-18 13:10:00,125.11,125.17,124.78,124.91,6147.0,125.11,125.17,124.78,124.91,6147.0
2022-07-18 13:20:00,124.81,125.01,124.69,125.01,5136.0,124.81,125.01,124.69,125.01,5136.0
2022-07-18 13:30:00,125.06,125.06,124.73,124.9,5100.0,125.06,125.06,124.73,124.9,5100.0
2022-07-18 13:40:00,124.93,125.01,124.79,124.85,9452.0,124.93,125.01,124.79,124.85,9452.0
2022-07-18 13:50:00,124.85,124.95,124.52,124.61,9724.0,124.85,124.95,124.52,124.61,9724.0
2022-07-18 14:00:00,124.59,124.69,124.46,124.55,6366.0,124.59,124.69,124.46,124.55,6366.0
2022-07-18 14:10:00,124.51,124.78,124.43,124.75,7706.0,124.51,124.78,124.43,124.75,7706.0
2022-07-18 14:20:00,124.73,124.73,124.38,124.43,3134.0,124.73,124.73,124.38,124.43,3134.0
2022-07-18 14:30:00,124.41,124.49,124.35,124.43,5991.0,124.41,124.49,124.35,124.43,5991.0
2022-07-18 14:40:00,124.4,124.4,124.15,124.16,4540.0,124.4,124.4,124.15,124.16,4540.0
2022-07-18 14:50:00,124.11,124.12,123.91,124.01,9316.0,124.11,124.12,123.91,124.01,9316.0
2022-07-18 15:00:00,124.01,124.18,123.85,124.11,12597.0,124.01,124.18,123.85,124.11,12597.0
2022-07-18 15:10:00,124.14,124.15,123.97,124.13,4973.0,124.14,124.15,123.97,124.13,4973.0
2022-07-18 15:20:00,124.11,124.17,123.69,123.75,12045.0,124.11,124.17,123.69,123.75,12045.0
2022-07-18 15:30:00,123.72,123.75,123.49,123.5,15041.0,123.72,123.75,123.49,123.5,15041.0
2022-07-18 15:40:00,123.48,123.56,123.09,123.09,18288.0,123.48,123.56,123.09,123.09,18288.0
2022-07-18 15:50:00,123.1,123.72,122.87,123.66,93796.0,123.1,123.72,122.87,123.66,93796.0
2022-07-19 09:30:00,125.3,125.39,124.33,124.93,25647.0,125.3,125.39,124.33,124.93,25647.0
2022-07-19 09:40:00,125.01,125.23,124.76,124.86,11189.0,125.01,125.23,124.76,124.86,11189.0
2022-07-19 09:50:00,125.0,125.65,124.85,125.58,14623.0,125.0,125.65,124.85,125.58,14623.0
2022-07-19 10:00:00,125.46,125.55,124.32,124.4,8177.0,125.46,125.55,124.32,124.4,8177.0
2022-07-19 10:10:00,124.55,124.73,124.07,124.3,8275.0,124.55,124.73,124.07,124.3,8275.0
2022-07-19 10:20:00,124.29,125.1,124.28,125.0,13881.0,124.29,125.1,124.28,125.0,13881.0
2022-07-19 10:30:00,124.92,125.06,124.65,124.81,22081.0,124.92,125.06,124.65,124.81,22081.0
2022-07-19 10:40:00,124.76,125.75,124.76,125.75,27779.0,124.76,125.75,124.76,125.75,27779.0
2022-07-19 10:50:00,125.84,126.39,125.68,126.35,24964.0,125.84,126.39,125.68,126.35,24964.0
2022-07-19 11:00:00,126.33,126.64,126.07,126.43,47743.0,126.33,126.64,126.07,126.43,47743.0
2022-07-19 11:10:00,126.45,126.96,126.44,126.72,53778.0,126.45,126.96,126.44,126.72,53778.0
2022-07-19 11:20:00,126.7,126.7,126.45,126.53,27172.0,126.7,126.7,126.45,126.53,27172.0
2022-07-19 11:30:00,126.57,127.08,126.54,126.83,22595.0,126.57,127.08,126.54,126.83,22595.0
2022-07-19 11:40:00,126.95,126.95,126.57,126.57,26533.0,126.95,126.95,126.57,126.57,26533.0
2022-07-19 11:50:00,126.61,126.86,126.42,126.81,27967.0,126.61,126.86,126.42,126.81,27967.0
2022-07-19 12:00:00,126.77,127.48,126.57,127.43,39421.0,126.77,127.48,126.57,127.43,39421.0
2022-07-19 12:10:00,127.44,127.62,127.32,127.52,18270.0,127.44,127.62,127.32,127.52,18270.0
2022-07-19 12:20:00,127.6,127.67,127.34,127.43,9885.0,127.6,127.67,127.34,127.43,9885.0
2022-07-19 12:30:00,127.43,127.51,127.06,127.18,10968.0,127.43,127.51,127.06,127.18,10968.0
2022-07-19 12:40:00,127.2,127.29,127.17,127.18,11304.0,127.2,127.29,127.17,127.18,11304.0
2022-07-19 12:50:00,127.15,127.25,127.0,127.22,13496.0,127.15,127.25,127.0,127.22,13496.0
2022-07-19 13:00:00,127.19,127.35,126.85,127.18,59235.0,127.19,127.35,126.85,127.18,59235.0
2022-07-19 13:10:00,127.24,127.4,127.0,127.07,11101.0,127.24,127.4,127.0,127.07,11101.0
2022-07-19 13:20:00,127.08,127.26,126.98,127.25,6553.0,127.08,127.26,126.98,127.25,6553.0
2022-07-19 13:30:00,127.24,127.55,127.16,127.55,7201.0,127.24,127.55,127.16,127.55,7201.0
2022-07-19 13:40:00,127.57,127.64,127.46,127.64,5477.0,127.57,127.64,127.46,127.64,5477.0
2022-07-19 13:50:00,127.68,127.68,127.36,127.59,28841.0,127.68,127.68,127.36,127.59,28841.0
2022-07-19 14:00:00,127.56,128.03,127.55,128.01,6781.0,127.56,128.03,127.55,128.01,6781.0
2022-07-19 14:10:00,127.98,128.06,127.83,128.02,7622.0,127.98,128.06,127.83,128.02,7622.0
2022-07-19 14:20:00,128.05,128.12,127.87,128.06,8698.0,128.05,128.12,127.87,128.06,8698.0
2022-07-19 14:30:00,128.06,128.21,127.98,128.18,13051.0,128.06,128.21,127.98,128.18,13051.0
2022-07-19 14:40:00,128.16,128.29,127.82,127.82,20558.0,128.16,128.29,127.82,127.82,20558.0
2022-07-19 14:50:00,127.85,128.05,127.48,127.55,49529.0,127.85,128.05,127.48,127.55,49529.0
2022-07-19 15:00:00,127.57,127.57,126.97,127.11,14508.0,127.57,127.57,126.97,127.11,14508.0
2022-07-19 15:10:00,127.11,127.18,126.76,127.09,24102.0,127.11,127.18,126.76,127.09,24102.0
2022-07-19 15:20:00,127.08,127.34,127.04,127.16,16777.0,127.08,127.34,127.04,127.16,16777.0
2022-07-19 15:30:00,127.17,127.33,127.1,127.32,20337.0,127.17,127.33,127.1,127.32,20337.0
2022-07-19 15:40:00,127.32,127.43,127.21,127.23,24881.0,127.32,127.43,127.21,127.23,24881.0
2022-07-19 15:50:00,127.25,127.27,126.86,126.96,125828.0,127.25,127.27,126.86,126.96,125828.0
2022-07-20 09:30:00,127.38,128.57,127.09,128.42,27995.0,127.38,128.57,127.09,128.42,27995.0
2022-07-20 09:40:00,128.47,129.11,128.33,128.92,25240.0,128.47,129.11,128.33,128.92,25240.0
2022-07-20 09:50:00,129.09,129.31,128.32,128.38,33184.0,129.09,129.31,128.32,128.38,33184.0
2022-07-20 10:00:00,128.5,128.79,128.18,128.79,19312.0,128.5,128.79,128.18,128.79,19312.0
2022-07-20 10:10:00,128.78,129.14,128.72,128.88,17171.0,128.78,129.14,128.72,128.88,17171.0
2022-07-20 10:20:00,129.02,129.26,128.9,129.18,68223.0,129.02,129.26,128.9,129.18,68223.0
2022-07-20 10:30:00,129.22,129.56,129.1,129.17,25859.0,129.22,129.56,129.1,129.17,25859.0
2022-07-20 10:40:00,129.19,129.38,128.97,129.34,8285.0,129.19,129.38,128.97,129.34,8285.0
2022-07-20 10:50:00,129.4,129.72,129.38,129.59,25865.0,129.4,129.72,129.38,129.59,25865.0
2022-07-20 11:00:00,129.56,129.61,129.26,129.41,23246.0,129.56,129.61,129.26,129.41,23246.0
2022-07-20 11:10:00,129.41,129.47,129.03,129.08,5275.0,129.41,129.47,129.03,129.08,5275.0
2022-07-20 11:20:00,129.12,129.34,129.04,129.28,18397.0,129.12,129.34,129.04,129.28,18397.0
2022-07-20 11:30:00,129.24,129.33,129.0,129.15,9122.0,129.24,129.33,129.0,129.15,9122.0
2022-07-20 11:40:00,129.22,129.39,129.09,129.31,8701.0,129.22,129.39,129.09,129.31,8701.0
2022-07-20 11:50:00,129.25,129.45,129.25,129.27,4700.0,129.25,129.45,129.25,129.27,4700.0
2022-07-20 12:00:00,129.23,129.31,129.05,129.15,7200.0,129.23,129.31,129.05,129.15,7200.0
2022-07-20 12:10:00,129.31,129.63,129.26,129.5,12959.0,129.31,129.63,129.26,129.5,12959.0
2022-07-20 12:20:00,129.49,129.72,129.47,129.54,4632.0,129.49,129.72,129.47,129.54,4632.0
2022-07-20 12:30:00,129.55,129.64,129.47,129.47,14736.0,129.55,129.64,129.47,129.47,14736.0
2022-07-20 12:40:00,129.47,129.5,128.64,128.87,44769.0,129.47,129.5,128.64,128.87,44769.0
2022-07-20 12:50:00,128.91,129.16,128.89,129.06,6453.0,128.91,129.16,128.89,129.06,6453.0
2022-07-20 13:00:00,129.0,129.05,128.53,128.66,21022.0,129.0,129.05,128.53,128.66,21022.0
2022-07-20 13:10:00,128.64,128.88,128.39,128.84,28759.0,128.64,128.88,128.39,128.84,28759.0
2022-07-20 13:20:00,128.86,128.93,128.71,128.93,8990.0,128.86,128.93,128.71,128.93,8990.0
2022-07-20 13:30:00,128.9,129.2,128.89,128.98,7127.0,128.9,129.2,128.89,128.98,7127.0
2022-07-20 13:40:00,128.97,129.0,128.81,128.82,6526.0,128.97,129.0,128.81,128.82,6526.0
2022-07-20 13:50:00,128.75,128.98,128.69,128.74,10378.0,128.75,128.98,128.69,128.74,10378.0
2022-07-20 14:00:00,128.83,128.94,128.73,128.89,8267.0,128.83,128.94,128.73,128.89,8267.0
2022-07-20 14:10:00,128.93,129.09,128.75,129.0,12731.0,128.93,129.09,128.75,129.0,12731.0
2022-07-20 14:20:00,129.06,129.5,129.03,129.47,7317.0,129.06,129.5,129.03,129.47,7317.0
2022-07-20 14:30:00,129.47,129.74,129.41,129.7,7216.0,129.47,129.74,129.41,129.7,7216.0
2022-07-20 14:40:00,129.69,129.77,129.59,129.76,13372.0,129.69,129.77,129.59,129.76,13372.0
2022-07-20 14:50:00,129.76,129.89,129.53,129.74,14303.0,129.76,129.89,129.53,129.74,14303.0
2022-07-20 15:00:00,129.77,130.42,129.74,130.4,21771.0,129.77,130.42,129.74,130.4,21771.0
2022-07-20 15:10:00,130.42,130.56,130.17,130.4,33738.0,130.42,130.56,130.17,130.4,33738.0
2022-07-20 15:20:00,130.4,130.5,130.23,130.31,52096.0,130.4,130.5,130.23,130.31,52096.0
2022-07-20 15:30:00,130.31,130.31,129.6,129.79,20661.0,130.31,130.31,129.6,129.79,20661.0
2022-07-20 15:40:00,129.79,129.97,129.71,129.92,37082.0,129.79,129.97,129.71,129.92,37082.0
2022-07-20 15:50:00,129.86,130.06,129.8,130.0,92548.0,129.86,130.06,129.8,130.0,92548.0
2022-07-21 09:30:00,129.48,130.6,129.37,130.48,30185.0,129.48,130.6,129.37,130.48,30185.0
2022-07-21 09:40:00,130.64,130.85,130.0,130.56,19659.0,130.64,130.85,130.0,130.56,19659.0
2022-07-21 09:50:00,130.49,130.72,130.13,130.38,7865.0,130.49,130.72,130.13,130.38,7865.0
2022-07-21 10:00:00,130.57,130.91,129.99,130.29,10138.0,130.57,130.91,129.99,130.29,10138.0
2022-07-21 10:10:00,130.2,130.44,129.95,130.31,12716.0,130.2,130.44,129.95,130.31,12716.0
2022-07-21 10:20:00,130.25,130.33,129.54,129.96,44244.0,130.25,130.33,129.54,129.96,44244.0
2022-07-21 10:30:00,129.94,130.16,129.63,130.03,34513.0,129.94,130.16,129.63,130.03,34513.0
2022-07-21 10:40:00,130.07,130.27,130.03,130.21,8053.0,130.07,130.27,130.03,130.21,8053.0
2022-07-21 10:50:00,130.18,130.38,130.08,130.22,5708.0,130.18,130.38,130.08,130.22,5708.0
2022-07-21 11:00:00,130.21,130.8,130.13,130.64,6098.0,130.21,130.8,130.13,130.64,6098.0
2022-07-21 11:10:00,130.57,131.03,130.53,130.83,15390.0,130.57,131.03,130.53,130.83,15390.0
2022-07-21 11:20:00,130.85,131.06,130.61,131.01,10686.0,130.85,131.06,130.61,131.01,10686.0
2022-07-21 11:30:00,131.08,131.54,130.92,131.26,8039.0,131.08,131.54,130.92,131.26,8039.0
2022-07-21 11:40:00,131.25,131.36,131.0,131.07,21011.0,131.25,131.36,131.0,131.07,21011.0
2022-07-21 11:50:00,131.1,131.37,131.03,131.27,12695.0,131.1,131.37,131.03,131.27,12695.0
2022-07-21 12:00:00,131.23,131.38,131.2,131.28,6592.0,131.23,131.38,131.2,131.28,6592.0
2022-07-21 12:10:00,131.22,131.39,130.88,130.99,43762.0,131.22,131.39,130.88,130.99,43762.0
2022-07-21 12:20:00,130.97,131.31,130.89,131.3,33097.0,130.97,131.31,130.89,131.3,33097.0
2022-07-21 12:30:00,131.28,131.37,131.13,131.22,7862.0,131.28,131.37,131.13,131.22,7862.0
2022-07-21 12:40:00,131.2,131.2,131.0,131.0,7679.0,131.2,131.2,131.0,131.0,7679.0
2022-07-21 12:50:00,131.03,131.18,130.95,131.12,7725.0,131.03,131.18,130.95,131.12,7725.0
2022-07-21 13:00:00,131.14,131.14,130.95,131.03,14307.0,131.14,131.14,130.95,131.03,14307.0
2022-07-21 13:10:00,130.98,131.05,130.5,130.5,21410.0,130.98,131.05,130.5,130.5,21410.0
2022-07-21 13:20:00,130.54,130.85,130.5,130.81,11711.0,130.54,130.85,130.5,130.81,11711.0
2022-07-21 13:30:00,130.76,131.08,130.62,131.08,7684.0,130.76,131.08,130.62,131.08,7684.0
2022-07-21 13:40:00,131.06,131.35,131.0,131.3,35000.0,131.06,131.35,131.0,131.3,35000.0
2022-07-21 13:50:00,131.33,131.58,131.23,131.58,17821.0,131.33,131.58,131.23,131.58,17821.0
2022-07-21 14:00:00,131.58,131.73,131.5,131.72,8521.0,131.58,131.73,131.5,131.72,8521.0
2022-07-21 14:10:00,131.72,131.86,131.7,131.86,8440.0,131.72,131.86,131.7,131.86,8440.0
2022-07-21 14:20:00,131.85,131.88,131.38,131.38,19734.0,131.85,131.88,131.38,131.38,19734.0
2022-07-21 14:30:00,131.42,131.47,131.3,131.37,9688.0,131.42,131.47,131.3,131.37,9688.0
2022-07-21 14:40:00,131.37,131.45,131.2,131.29,8883.0,131.37,131.45,131.2,131.29,8883.0
2022-07-21 14:50:00,131.35,131.59,131.26,131.39,24475.0,131.35,131.59,131.26,131.39,24475.0
2022-07-21 15:00:00,131.39,131.69,131.21,131.69,26283.0,131.39,131.69,131.21,131.69,26283.0
2022-07-21 15:10:00,131.74,131.75,131.44,131.56,6281.0,131.74,131.75,131.44,131.56,6281.0
2022-07-21 15:20:00,131.69,131.97,131.59,131.93,28382.0,131.69,131.97,131.59,131.93,28382.0
2022-07-21 15:30:00,131.91,132.18,131.9,132.06,16194.0,131.91,132.18,131.9,132.06,16194.0
2022-07-21 15:40:00,132.05,132.22,132.03,132.12,17383.0,132.05,132.22,132.03,132.12,17383.0
2022-07-21 15:50:00,132.14,132.35,132.1,132.26,89447.0,132.14,132.35,132.1,132.26,89447.0
2022-07-22 09:30:00,131.56,132.61,131.13,132.61,14327.0,131.56,132.61,131.13,132.61,14327.0
2022-07-22 09:40:00,132.55,133.61,132.41,133.59,19116.0,132.55,133.61,132.41,133.59,19116.0
2022-07-22 09:50:00,133.65,133.79,132.53,132.86,21576.0,133.65,133.79,132.53,132.86,21576.0
2022-07-22 10:00:00,132.81,132.91,132.21,132.65,12548.0,132.81,132.91,132.21,132.65,12548.0
2022-07-22 10:10:00,132.52,133.4,132.51,133.16,14499.0,132.52,133.4,132.51,133.16,14499.0
2022-07-22 10:20:00,133.03,133.22,132.68,133.04,15023.0,133.03,133.22,132.68,133.04,15023.0
2022-07-22 10:30:00,133.03,133.28,132.52,132.54,15104.0,133.03,133.28,132.52,132.54,15104.0
2022-07-22 10:40:00,132.53,132.87,132.32,132.73,13064.0,132.53,132.87,132.32,132.73,13064.0
2022-07-22 10:50:00,132.73,132.73,131.95,131.95,6357.0,132.73,132.73,131.95,131.95,6357.0
2022-07-22 11:00:00,132.0,132.3,131.67,132.03,14598.0,132.0,132.3,131.67,132.03,14598.0
2022-07-22 11:10:00,131.99,132.03,131.6,131.85,12059.0,131.99,132.03,131.6,131.85,12059.0
2022-07-22 11:20:00,131.88,131.91,131.41,131.44,9098.0,131.88,131.91,131.41,131.44,9098.0
2022-07-22 11:30:00,131.49,131.59,131.17,131.3,14660.0,131.49,131.59,131.17,131.3,14660.0
2022-07-22 11:40:00,131.34,131.47,131.15,131.42,6046.0,131.34,131.47,131.15,131.42,6046.0
2022-07-22 11:50:00,131.4,131.57,131.28,131.48,10324.0,131.4,131.57,131.28,131.48,10324.0
2022-07-22 12:00:00,131.49,131.56,131.15,131.22,47388.0,131.49,131.56,131.15,131.22,47388.0
2022-07-22 12:10:00,131.25,131.25,130.97,131.04,13287.0,131.25,131.25,130.97,131.04,13287.0
2022-07-22 12:20:00,131.06,131.32,130.81,131.24,13492.0,131.06,131.32,130.81,131.24,13492.0
2022-07-22 12:30:00,131.19,131.66,131.19,131.31,7590.0,131.19,131.66,131.19,131.31,7590.0
2022-07-22 12:40:00,131.38,131.5,131.07,131.19,13182.0,131.38,131.5,131.07,131.19,13182.0
2022-07-22 12:50:00,131.31,131.38,131.17,131.25,13296.0,131.31,131.38,131.17,131.25,13296.0
2022-07-22 13:00:00,131.19,131.19,130.95,130.96,9623.0,131.19,131.19,130.95,130.96,9623.0
2022-07-22 13:10:00,130.99,131.0,130.74,130.79,5776.0,130.99,131.0,130.74,130.79,5776.0
2022-07-22 13:20:00,130.78,130.89,130.71,130.84,5956.0,130.78,130.89,130.71,130.84,5956.0
2022-07-22 13:30:00,130.79,130.88,130.64,130.87,9262.0,130.79,130.88,130.64,130.87,9262.0
2022-07-22 13:40:00,130.82,130.92,130.71,130.72,5158.0,130.82,130.92,130.71,130.72,5158.0
2022-07-22 13:50:00,130.73,130.87,130.67,130.71,8394.0,130.73,130.87,130.67,130.71,8394.0
2022-07-22 14:00:00,130.65,130.65,130.26,130.41,19099.0,130.65,130.65,130.26,130.41,19099.0
2022-07-22 14:10:00,130.43,130.48,130.2,130.47,13420.0,130.43,130.48,130.2,130.47,13420.0
2022-07-22 14:20:00,130.49,130.54,130.32,130.36,22193.0,130.49,130.54,130.32,130.36,22193.0
2022-07-22 14:30:00,130.36,130.48,130.06,130.42,8998.0,130.36,130.48,130.06,130.42,8998.0
2022-07-22 14:40:00,130.37,130.49,130.27,130.41,12650.0,130.37,130.49,130.27,130.41,12650.0
2022-07-22 14:50:00,130.4,130.51,130.38,130.43,9140.0,130.4,130.51,130.38,130.43,9140.0
2022-07-22 15:00:00,130.42,130.54,130.37,130.45,13784.0,130.42,130.54,130.37,130.45,13784.0
2022-07-22 15:10:00,130.44,130.57,130.38,130.5,23177.0,130.44,130.57,130.38,130.5,23177.0
2022-07-22 15:20:00,130.54,130.7,130.45,130.53,8291.0,130.54,130.7,130.45,130.53,8291.0
2022-07-22 15:30:00,130.5,130.5,130.03,130.12,43294.0,130.5,130.5,130.03,130.12,43294.0
2022-07-22 15:40:00,130.15,130.26,129.96,130.11,64746.0,130.15,130.26,129.96,130.11,64746.0
2022-07-22 15:50:00,130.14,130.41,129.98,130.38,118993.0,130.14,130.41,129.98,130.38,118993.0
2022-07-25 09:30:00,129.9,130.28,129.43,129.72,68949.0,129.9,130.28,129.43,129.72,68949.0
2022-07-25 09:40:00,129.76,130.03,129.55,129.75,23444.0,129.76,130.03,129.55,129.75,23444.0
2022-07-25 09:50:00,129.71,130.87,129.66,130.5,11617.0,129.71,130.87,129.66,130.5,11617.0
2022-07-25 10:00:00,130.5,130.54,129.81,130.41,8673.0,130.5,130.54,129.81,130.41,8673.0
2022-07-25 10:10:00,130.37,130.56,129.87,129.93,9450.0,130.37,130.56,129.87,129.93,9450.0
2022-07-25 10:20:00,129.96,130.25,129.74,130.25,14600.0,129.96,130.25,129.74,130.25,14600.0
2022-07-25 10:30:00,130.23,130.61,130.13,130.51,19737.0,130.23,130.61,130.13,130.51,19737.0
2022-07-25 10:40:00,130.47,131.04,130.46,130.81,12670.0,130.47,131.04,130.46,130.81,12670.0
2022-07-25 10:50:00,130.75,130.89,130.54,130.54,11132.0,130.75,130.89,130.54,130.54,11132.0
2022-07-25 11:00:00,130.54,130.54,130.12,130.41,19313.0,130.54,130.54,130.12,130.41,19313.0
2022-07-25 11:10:00,130.44,130.51,129.85,130.04,14762.0,130.44,130.51,129.85,130.04,14762.0
2022-07-25 11:20:00,130.0,130.39,129.99,130.39,13052.0,130.0,130.39,129.99,130.39,13052.0
2022-07-25 11:30:00,130.37,130.6,130.28,130.37,7798.0,130.37,130.6,130.28,130.37,7798.0
2022-07-25 11:40:00,130.37,130.47,130.31,130.37,4167.0,130.37,130.47,130.31,130.37,4167.0
2022-07-25 11:50:00,130.33,130.46,130.2,130.46,5957.0,130.33,130.46,130.2,130.46,5957.0
2022-07-25 12:00:00,130.41,130.65,130.28,130.63,7935.0,130.41,130.65,130.28,130.63,7935.0
2022-07-25 12:10:00,130.52,130.61,130.4,130.61,29733.0,130.52,130.61,130.4,130.61,29733.0
2022-07-25 12:20:00,130.59,130.7,130.54,130.63,4170.0,130.59,130.7,130.54,130.63,4170.0
2022-07-25 12:30:00,130.64,130.87,130.63,130.7,2442.0,130.64,130.87,130.63,130.7,2442.0
2022-07-25 12:40:00,130.73,131.14,130.67,131.04,9399.0,130.73,131.14,130.67,131.04,9399.0
2022-07-25 12:50:00,131.01,131.1,130.97,130.97,3175.0,131.01,131.1,130.97,130.97,3175.0
2022-07-25 13:00:00,131.02,131.26,131.02,131.18,11709.0,131.02,131.26,131.02,131.18,11709.0
2022-07-25 13:10:00,131.12,131.12,130.78,131.0,13648.0,131.12,131.12,130.78,131.0,13648.0
2022-07-25 13:20:00,131.0,131.02,130.9,130.97,21774.0,131.0,131.02,130.9,130.97,21774.0
2022-07-25 13:30:00,130.98,131.03,130.81,130.81,23198.0,130.98,131.03,130.81,130.81,23198.0
2022-07-25 13:40:00,130.83,131.11,130.83,131.09,28461.0,130.83,131.11,130.83,131.09,28461.0
2022-07-25 13:50:00,131.09,131.09,130.5,130.5,5920.0,131.09,131.09,130.5,130.5,5920.0
2022-07-25 14:00:00,130.5,130.7,130.38,130.46,10647.0,130.5,130.7,130.38,130.46,10647.0
2022-07-25 14:10:00,130.45,130.48,130.38,130.48,13809.0,130.45,130.48,130.38,130.48,13809.0
2022-07-25 14:20:00,130.48,130.52,130.37,130.5,8500.0,130.48,130.52,130.37,130.5,8500.0
2022-07-25 14:30:00,130.5,130.73,130.47,130.56,9411.0,130.5,130.73,130.47,130.56,9411.0
2022-07-25 14:40:00,130.59,130.77,130.42,130.47,5863.0,130.59,130.77,130.42,130.47,5863.0
2022-07-25 14:50:00,130.53,130.59,130.38,130.48,20717.0,130.53,130.59,130.38,130.48,20717.0
2022-07-25 15:00:00,130.49,130.49,130.27,130.46,16277.0,130.49,130.49,130.27,130.46,16277.0
2022-07-25 15:10:00,130.44,130.52,130.28,130.49,25203.0,130.44,130.52,130.28,130.49,25203.0
2022-07-25 15:20:00,130.47,130.55,130.37,130.42,8775.0,130.47,130.55,130.37,130.42,8775.0
2022-07-25 15:30:00,130.46,130.58,130.33,130.58,19342.0,130.46,130.58,130.33,130.58,19342.0
2022-07-25 15:40:00,130.58,130.84,130.55,130.82,16651.0,130.58,130.84,130.55,130.82,16651.0
2022-07-25 15:50:00,130.85,130.92,130.74,130.8,68607.0,130.85,130.92,130.74,130.8,68607.0
2022-07-26 09:30:00,130.97,131.25,130.2,131.21,25697.0,130.97,131.25,130.2,131.21,25697.0
2022-07-26 09:40:00,131.25,131.36,130.8,131.02,12919.0,131.25,131.36,130.8,131.02,12919.0
2022-07-26 09:50:00,131.07,131.31,130.98,131.05,6621.0,131.07,131.31,130.98,131.05,6621.0
2022-07-26 10:00:00,131.21,131.55,131.03,131.35,18251.0,131.21,131.55,131.03,131.35,18251.0
2022-07-26 10:10:00,131.35,131.64,130.84,130.87,25585.0,131.35,131.64,130.84,130.87,25585.0
2022-07-26 10:20:00,130.87,130.87,130.53,130.61,41328.0,130.87,130.87,130.53,130.61,41328.0
2022-07-26 10:30:00,130.57,130.64,130.34,130.49,27616.0,130.57,130.64,130.34,130.49,27616.0
2022-07-26 10:40:00,130.5,130.61,130.32,130.61,13515.0,130.5,130.61,130.32,130.61,13515.0
2022-07-26 10:50:00,130.61,130.69,130.35,130.64,19026.0,130.61,130.69,130.35,130.64,19026.0
2022-07-26 11:00:00,130.68,130.84,130.41,130.59,12632.0,130.68,130.84,130.41,130.59,12632.0
2022-07-26 11:10:00,130.61,130.84,130.58,130.72,14917.0,130.61,130.84,130.58,130.72,14917.0
2022-07-26 11:20:00,130.68,130.8,130.46,130.51,21987.0,130.68,130.8,130.46,130.51,21987.0
2022-07-26 11:30:00,130.49,130.61,130.35,130.61,20947.0,130.49,130.61,130.35,130.61,20947.0
2022-07-26 11:40:00,130.62,130.93,130.48,130.89,12632.0,130.62,130.93,130.48,130.89,12632.0
2022-07-26 11:50:00,130.87,131.0,130.81,130.91,42476.0,130.87,131.0,130.81,130.91,42476.0
2022-07-26 12:00:00,130.9,131.22,130.85,131.11,29529.0,130.9,131.22,130.85,131.11,29529.0
2022-07-26 12:10:00,131.09,131.5,131.09,131.36,14324.0,131.09,131.5,131.09,131.36,14324.0
2022-07-26 12:20:00,131.37,131.61,131.17,131.61,13497.0,131.37,131.61,131.17,131.61,13497.0
2022-07-26 12:30:00,131.62,131.89,131.62,131.78,9434.0,131.62,131.89,131.62,131.78,9434.0
2022-07-26 12:40:00,131.72,131.83,131.27,131.34,12531.0,131.72,131.83,131.27,131.34,12531.0
2022-07-26 12:50:00,131.33,131.63,131.33,131.47,10348.0,131.33,131.63,131.33,131.47,10348.0
2022-07-26 13:00:00,131.48,131.49,131.04,131.15,31841.0,131.48,131.49,131.04,131.15,31841.0
2022-07-26 13:10:00,131.15,131.15,130.85,130.88,12650.0,131.15,131.15,130.85,130.88,12650.0
2022-07-26 13:20:00,130.85,131.14,130.81,131.08,11922.0,130.85,131.14,130.81,131.08,11922.0
2022-07-26 13:30:00,131.09,131.14,130.79,130.93,9661.0,131.09,131.14,130.79,130.93,9661.0
2022-07-26 13:40:00,130.89,130.99,130.74,130.76,11555.0,130.89,130.99,130.74,130.76,11555.0
2022-07-26 13:50:00,130.75,130.88,130.56,130.78,11220.0,130.75,130.88,130.56,130.78,11220.0
2022-07-26 14:00:00,130.8,131.08,130.75,130.77,17718.0,130.8,131.08,130.75,130.77,17718.0
2022-07-26 14:10:00,130.73,131.0,130.54,130.83,14021.0,130.73,131.0,130.54,130.83,14021.0
2022-07-26 14:20:00,130.81,131.03,130.77,130.89,13674.0,130.81,131.03,130.77,130.89,13674.0
2022-07-26 14:30:00,130.87,130.89,130.55,130.57,12995.0,130.87,130.89,130.55,130.57,12995.0
2022-07-26 14:40:00,130.63,130.87,130.44,130.68,21400.0,130.63,130.87,130.44,130.68,21400.0
2022-07-26 14:50:00,130.62,130.82,130.5,130.67,17112.0,130.62,130.82,130.5,130.67,17112.0
2022-07-26 15:00:00,130.71,130.78,130.54,130.64,17491.0,130.71,130.78,130.54,130.64,17491.0
2022-07-26 15:10:00,130.64,131.03,130.64,130.97,25477.0,130.64,131.03,130.64,130.97,25477.0
2022-07-26 15:20:00,131.0,131.03,130.75,130.84,22588.0,131.0,131.03,130.75,130.84,22588.0
2022-07-26 15:30:00,130.85,131.12,130.82,131.08,24668.0,130.85,131.12,130.82,131.08,24668.0
2022-07-26 15:40:00,131.12,131.12,130.97,131.02,31330.0,131.12,131.12,130.97,131.02,31330.0
2022-07-26 15:50:00,131.06,131.21,130.95,131.08,157631.0,131.06,131.21,130.95,131.08,157631.0
2022-07-27 09:30:00,130.51,131.29,129.56,131.25,189928.0,130.51,131.29,129.56,131.25,189928.0
2022-07-27 09:40:00,131.12,131.23,130.04,130.67,57395.0,131.12,131.23,130.04,130.67,57395.0
2022-07-27 09:50:00,130.64,130.9,130.38,130.7,48176.0,130.64,130.9,130.38,130.7,48176.0
2022-07-27 10:00:00,130.66,130.8,129.59,129.72,95757.0,130.66,130.8,129.59,129.72,95757.0
2022-07-27 10:10:00,129.78,130.73,129.74,130.73,45315.0,129.78,130.73,129.74,130.73,45315.0
2022-07-27 10:20:00,130.74,130.81,130.04,130.75,22534.0,130.74,130.81,130.04,130.75,22534.0
2022-07-27 10:30:00,130.72,131.68,130.72,131.68,18024.0,130.72,131.68,130.72,131.68,18024.0
2022-07-27 10:40:00,131.75,132.14,131.5,131.79,21836.0,131.75,132.14,131.5,131.79,21836.0
2022-07-27 10:50:00,131.79,132.23,131.77,131.88,19851.0,131.79,132.23,131.77,131.88,19851.0
2022-07-27 11:00:00,131.71,132.02,131.4,131.56,16072.0,131.71,132.02,131.4,131.56,16072.0
2022-07-27 11:10:00,131.54,131.75,131.33,131.73,6170.0,131.54,131.75,131.33,131.73,6170.0
2022-07-27 11:20:00,131.68,131.7,131.28,131.47,10834.0,131.68,131.7,131.28,131.47,10834.0
2022-07-27 11:30:00,131.46,131.66,130.96,131.0,35156.0,131.46,131.66,130.96,131.0,35156.0
2022-07-27 11:40:00,131.02,131.17,130.71,130.71,17927.0,131.02,131.17,130.71,130.71,17927.0
2022-07-27 11:50:00,130.7,131.18,130.65,130.86,13947.0,130.7,131.18,130.65,130.86,13947.0
2022-07-27 12:00:00,130.85,131.05,130.63,131.05,11242.0,130.85,131.05,130.63,131.05,11242.0
2022-07-27 12:10:00,131.07,131.07,130.34,130.52,84905.0,131.07,131.07,130.34,130.52,84905.0
2022-07-27 12:20:00,130.51,130.51,130.23,130.33,33802.0,130.51,130.51,130.23,130.33,33802.0
2022-07-27 12:30:00,130.35,130.36,130.05,130.05,7660.0,130.35,130.36,130.05,130.05,7660.0
2022-07-27 12:40:00,129.99,130.09,129.92,129.93,14866.0,129.99,130.09,129.92,129.93,14866.0
2022-07-27 12:50:00,129.95,130.08,129.94,129.94,8983.0,129.95,130.08,129.94,129.94,8983.0
2022-07-27 13:00:00,129.98,130.04,129.92,130.04,31648.0,129.98,130.04,129.92,130.04,31648.0
2022-07-27 13:10:00,130.03,130.07,129.8,129.86,33054.0,130.03,130.07,129.8,129.86,33054.0
2022-07-27 13:20:00,129.9,130.35,129.88,130.24,31384.0,129.9,130.35,129.88,130.24,31384.0
2022-07-27 13:30:00,130.26,130.54,130.22,130.5,9397.0,130.26,130.54,130.22,130.5,9397.0
2022-07-27 13:40:00,130.5,130.57,130.15,130.43,7547.0,130.5,130.57,130.15,130.43,7547.0
2022-07-27 13:50:00,130.46,130.48,130.06,130.18,11778.0,130.46,130.48,130.06,130.18,11778.0
2022-07-27 14:00:00,130.26,130.56,129.99,130.01,16389.0,130.26,130.56,129.99,130.01,16389.0
2022-07-27 14:10:00,130.1,130.31,130.09,130.17,10411.0,130.1,130.31,130.09,130.17,10411.0
2022-07-27 14:20:00,130.2,130.63,130.09,130.39,46024.0,130.2,130.63,130.09,130.39,46024.0
2022-07-27 14:30:00,130.34,130.67,129.96,130.53,32269.0,130.34,130.67,129.96,130.53,32269.0
2022-07-27 14:40:00,130.63,131.09,130.61,130.69,31432.0,130.63,131.09,130.61,130.69,31432.0
2022-07-27 14:50:00,130.71,130.87,130.39,130.51,38068.0,130.71,130.87,130.39,130.51,38068.0
2022-07-27 15:00:00,130.54,130.8,130.43,130.71,32386.0,130.54,130.8,130.43,130.71,32386.0
2022-07-27 15:10:00,130.74,130.81,130.5,130.55,36244.0,130.74,130.81,130.5,130.55,36244.0
2022-07-27 15:20:00,130.58,131.39,130.5,131.38,31494.0,130.58,131.39,130.5,131.38,31494.0
2022-07-27 15:30:00,131.43,131.46,131.05,131.08,27819.0,131.43,131.46,131.05,131.08,27819.0
2022-07-27 15:40:00,131.1,131.12,130.65,130.77,83272.0,131.1,131.12,130.65,130.77,83272.0
2022-07-27 15:50:00,130.76,130.79,130.44,130.56,131511.0,130.76,130.79,130.44,130.56,131511.0
2022-07-28 09:30:00,130.82,131.88,130.07,131.52,48822.0,130.82,131.88,130.07,131.52,48822.0
2022-07-28 09:40:00,131.53,132.03,130.81,130.87,45736.0,131.53,132.03,130.81,130.87,45736.0
2022-07-28 09:50:00,131.04,131.23,130.49,131.15,41329.0,131.04,131.23,130.49,131.15,41329.0
2022-07-28 10:00:00,130.97,131.26,130.28,130.28,30662.0,130.97,131.26,130.28,130.28,30662.0
2022-07-28 10:10:00,130.4,130.47,129.68,130.0,100501.0,130.4,130.47,129.68,130.0,100501.0
2022-07-28 10:20:00,130.06,130.4,129.93,130.4,40863.0,130.06,130.4,129.93,130.4,40863.0
2022-07-28 10:30:00,130.42,131.02,130.01,130.52,18910.0,130.42,131.02,130.01,130.52,18910.0
2022-07-28 10:40:00,130.5,130.66,130.34,130.51,19442.0,130.5,130.66,130.34,130.51,19442.0
2022-07-28 10:50:00,130.54,131.14,130.48,131.14,13813.0,130.54,131.14,130.48,131.14,13813.0
2022-07-28 11:00:00,131.17,131.78,131.1,131.53,23902.0,131.17,131.78,131.1,131.53,23902.0
2022-07-28 11:10:00,131.53,132.05,131.49,131.78,18667.0,131.53,132.05,131.49,131.78,18667.0
2022-07-28 11:20:00,131.74,132.02,131.5,131.92,10099.0,131.74,132.02,131.5,131.92,10099.0
2022-07-28 11:30:00,131.89,132.0,131.42,131.5,13603.0,131.89,132.0,131.42,131.5,13603.0
2022-07-28 11:40:00,131.51,131.85,131.34,131.54,9586.0,131.51,131.85,131.34,131.54,9586.0
2022-07-28 11:50:00,131.58,131.76,131.43,131.43,9107.0,131.58,131.76,131.43,131.43,9107.0
2022-07-28 12:00:00,131.44,131.56,130.95,130.98,17140.0,131.44,131.56,130.95,130.98,17140.0
2022-07-28 12:10:00,130.99,131.15,130.95,130.99,9214.0,130.99,131.15,130.95,130.99,9214.0
2022-07-28 12:20:00,130.93,131.36,130.92,131.3,9744.0,130.93,131.36,130.92,131.3,9744.0
2022-07-28 12:30:00,131.24,131.25,131.03,131.19,6971.0,131.24,131.25,131.03,131.19,6971.0
2022-07-28 12:40:00,131.17,131.27,131.14,131.15,4700.0,131.17,131.27,131.14,131.15,4700.0
2022-07-28 12:50:00,131.17,131.33,131.11,131.11,7716.0,131.17,131.33,131.11,131.11,7716.0
2022-07-28 13:00:00,131.12,131.12,130.89,130.97,7671.0,131.12,131.12,130.89,130.97,7671.0
2022-07-28 13:10:00,130.97,131.14,130.92,131.09,7936.0,130.97,131.14,130.92,131.09,7936.0
2022-07-28 13:20:00,131.1,131.42,131.09,131.42,6408.0,131.1,131.42,131.09,131.42,6408.0
2022-07-28 13:30:00,131.4,131.46,131.23,131.41,11049.0,131.4,131.46,131.23,131.41,11049.0
2022-07-28 13:40:00,131.47,131.52,131.19,131.29,10995.0,131.47,131.52,131.19,131.29,10995.0
2022-07-28 13:50:00,131.28,131.29,130.85,130.9,12459.0,131.28,131.29,130.85,130.9,12459.0
2022-07-28 14:00:00,130.89,130.9,130.53,130.62,13840.0,130.89,130.9,130.53,130.62,13840.0
2022-07-28 14:10:00,130.62,130.62,130.35,130.47,23252.0,130.62,130.62,130.35,130.47,23252.0
2022-07-28 14:20:00,130.45,130.47,130.12,130.29,60440.0,130.45,130.47,130.12,130.29,60440.0
2022-07-28 14:30:00,130.3,130.5,130.17,130.39,19910.0,130.3,130.5,130.17,130.39,19910.0
2022-07-28 14:40:00,130.41,130.51,130.32,130.43,34598.0,130.41,130.51,130.32,130.43,34598.0
2022-07-28 14:50:00,130.41,130.41,130.2,130.33,25648.0,130.41,130.41,130.2,130.33,25648.0
2022-07-28 15:00:00,130.35,130.41,130.23,130.31,30426.0,130.35,130.41,130.23,130.31,30426.0
2022-07-28 15:10:00,130.32,130.32,130.06,130.08,53933.0,130.32,130.32,130.06,130.08,53933.0
2022-07-28 15:20:00,130.09,130.42,130.08,130.28,51093.0,130.09,130.42,130.08,130.28,51093.0
2022-07-28 15:30:00,130.29,130.3,129.97,129.98,108636.0,130.29,130.3,129.97,129.98,108636.0
2022-07-28 15:40:00,130.0,130.31,129.97,130.27,67800.0,130.0,130.31,129.97,130.27,67800.0
2022-07-28 15:50:00,130.27,130.47,130.14,130.35,257797.0,130.27,130.47,130.14,130.35,257797.0
2022-07-29 09:30:00,129.5,130.96,129.42,130.6,61515.0,129.5,130.96,129.42,130.6,61515.0
2022-07-29 09:40:00,130.52,131.92,130.46,131.6,46348.0,130.52,131.92,130.46,131.6,46348.0
2022-07-29 09:50:00,131.55,132.12,131.5,131.86,23831.0,131.55,132.12,131.5,131.86,23831.0
2022-07-29 10:00:00,131.9,132.54,131.78,131.79,19155.0,131.9,132.54,131.78,131.79,19155.0
2022-07-29 10:10:00,131.87,132.24,131.16,131.34,32627.0,131.87,132.24,131.16,131.34,32627.0
2022-07-29 10:20:00,131.34,131.34,130.59,130.62,32119.0,131.34,131.34,130.59,130.62,32119.0
2022-07-29 10:30:00,130.68,131.38,130.61,131.22,34212.0,130.68,131.38,130.61,131.22,34212.0
2022-07-29 10:40:00,131.23,131.49,131.14,131.33,21970.0,131.23,131.49,131.14,131.33,21970.0
2022-07-29 10:50:00,131.37,132.09,131.37,131.61,36067.0,131.37,132.09,131.37,131.61,36067.0
2022-07-29 11:00:00,131.59,131.8,131.54,131.74,18550.0,131.59,131.8,131.54,131.74,18550.0
2022-07-29 11:10:00,131.67,131.72,131.52,131.59,43028.0,131.67,131.72,131.52,131.59,43028.0
2022-07-29 11:20:00,131.58,131.8,131.33,131.53,19856.0,131.58,131.8,131.33,131.53,19856.0
2022-07-29 11:30:00,131.46,131.56,131.3,131.55,20420.0,131.46,131.56,131.3,131.55,20420.0
2022-07-29 11:40:00,131.58,131.92,131.58,131.9,22496.0,131.58,131.92,131.58,131.9,22496.0
2022-07-29 11:50:00,131.91,132.0,131.28,131.38,24491.0,131.91,132.0,131.28,131.38,24491.0
2022-07-29 12:00:00,131.4,131.63,131.37,131.46,9910.0,131.4,131.63,131.37,131.46,9910.0
2022-07-29 12:10:00,131.52,131.8,131.38,131.69,10073.0,131.52,131.8,131.38,131.69,10073.0
2022-07-29 12:20:00,131.71,131.89,131.37,131.42,29037.0,131.71,131.89,131.37,131.42,29037.0
2022-07-29 12:30:00,131.39,131.72,131.38,131.71,15519.0,131.39,131.72,131.38,131.71,15519.0
2022-07-29 12:40:00,131.71,131.73,131.52,131.63,8664.0,131.71,131.73,131.52,131.63,8664.0
2022-07-29 12:50:00,131.66,131.7,131.47,131.61,7267.0,131.66,131.7,131.47,131.61,7267.0
2022-07-29 13:00:00,131.58,131.88,131.58,131.84,11069.0,131.58,131.88,131.58,131.84,11069.0
2022-07-29 13:10:00,131.83,131.83,131.56,131.6,10135.0,131.83,131.83,131.56,131.6,10135.0
2022-07-29 13:20:00,131.56,131.6,131.41,131.52,8129.0,131.56,131.6,131.41,131.52,8129.0
2022-07-29 13:30:00,131.48,131.69,131.48,131.59,17929.0,131.48,131.69,131.48,131.59,17929.0
2022-07-29 13:40:00,131.62,131.91,131.59,131.89,9939.0,131.62,131.91,131.59,131.89,9939.0
2022-07-29 13:50:00,131.9,132.17,131.88,131.99,17219.0,131.9,132.17,131.88,131.99,17219.0
2022-07-29 14:00:00,131.96,132.25,131.9,132.25,13287.0,131.96,132.25,131.9,132.25,13287.0
2022-07-29 14:10:00,132.29,132.54,132.29,132.47,10877.0,132.29,132.54,132.29,132.47,10877.0
2022-07-29 14:20:00,132.47,132.79,132.4,132.73,16175.0,132.47,132.79,132.4,132.73,16175.0
2022-07-29 14:30:00,132.71,132.77,132.5,132.69,11510.0,132.71,132.77,132.5,132.69,11510.0
2022-07-29 14:40:00,132.65,132.65,132.3,132.36,14359.0,132.65,132.65,132.3,132.36,14359.0
2022-07-29 14:50:00,132.35,132.35,131.72,131.72,56386.0,132.35,132.35,131.72,131.72,56386.0
2022-07-29 15:00:00,131.78,132.12,131.76,131.88,21813.0,131.78,132.12,131.76,131.88,21813.0
2022-07-29 15:10:00,131.84,132.14,131.74,132.12,35300.0,131.84,132.14,131.74,132.12,35300.0
2022-07-29 15:20:00,132.1,132.36,131.99,132.05,48716.0,132.1,132.36,131.99,132.05,48716.0
2022-07-29 15:30:00,132.05,132.66,131.97,132.65,42912.0,132.05,132.66,131.97,132.65,42912.0
2022-07-29 15:40:00,132.65,132.66,132.35,132.42,35068.0,132.65,132.66,132.35,132.42,35068.0
2022-07-29 15:50:00,132.43,132.88,132.4,132.73,153183.0,132.43,132.88,132.4,132.73,153183.0
2022-08-01 09:30:00,132.29,132.42,129.71,130.43,86731.0,132.29,132.42,129.71,130.43,86731.0
2022-08-01 09:40:00,130.39,131.29,129.99,130.23,25139.0,130.39,131.29,129.99,130.23,25139.0
2022-08-01 09:50:00,130.17,130.4,129.86,129.9,58391.0,130.17,130.4,129.86,129.9,58391.0
2022-08-01 10:00:00,129.82,129.86,128.64,128.82,73519.0,129.82,129.86,128.64,128.82,73519.0
2022-08-01 10:10:00,128.78,128.81,127.32,127.47,18962.0,128.78,128.81,127.32,127.47,18962.0
2022-08-01 10:20:00,127.34,127.45,126.69,126.97,36921.0,127.34,127.45,126.69,126.97,36921.0
2022-08-01 10:30:00,127.04,127.62,127.0,127.55,33705.0,127.04,127.62,127.0,127.55,33705.0
2022-08-01 10:40:00,127.49,129.45,127.48,129.31,54939.0,127.49,129.45,127.48,129.31,54939.0
2022-08-01 10:50:00,129.37,130.3,129.37,130.13,52651.0,129.37,130.3,129.37,130.13,52651.0
2022-08-01 11:00:00,130.14,130.29,129.63,130.05,41785.0,130.14,130.29,129.63,130.05,41785.0
2022-08-01 11:10:00,130.12,130.25,129.21,129.21,17950.0,130.12,130.25,129.21,129.21,17950.0
2022-08-01 11:20:00,129.14,130.41,129.09,130.11,19501.0,129.14,130.41,129.09,130.11,19501.0
2022-08-01 11:30:00,130.08,130.16,129.43,129.82,15070.0,130.08,130.16,129.43,129.82,15070.0
2022-08-01 11:40:00,129.79,130.12,129.73,130.01,12354.0,129.79,130.12,129.73,130.01,12354.0
2022-08-01 11:50:00,130.0,130.32,129.86,130.23,19735.0,130.0,130.32,129.86,130.23,19735.0
2022-08-01 12:00:00,130.17,130.19,129.91,129.97,14087.0,130.17,130.19,129.91,129.97,14087.0
2022-08-01 12:10:00,129.96,130.0,129.41,129.42,5561.0,129.96,130.0,129.41,129.42,5561.0
2022-08-01 12:20:00,129.43,129.63,129.38,129.52,8248.0,129.43,129.63,129.38,129.52,8248.0
2022-08-01 12:30:00,129.47,129.47,128.95,129.0,8957.0,129.47,129.47,128.95,129.0,8957.0
2022-08-01 12:40:00,128.93,129.19,128.93,129.14,16805.0,128.93,129.19,128.93,129.14,16805.0
2022-08-01 12:50:00,129.11,129.11,128.47,128.61,10449.0,129.11,129.11,128.47,128.61,10449.0
2022-08-01 13:00:00,128.55,128.81,128.47,128.8,20546.0,128.55,128.81,128.47,128.8,20546.0
2022-08-01 13:10:00,128.8,128.82,128.3,128.36,9046.0,128.8,128.82,128.3,128.36,9046.0
2022-08-01 13:20:00,128.32,128.44,128.1,128.13,12937.0,128.32,128.44,128.1,128.13,12937.0
2022-08-01 13:30:00,128.08,128.13,127.56,127.56,10750.0,128.08,128.13,127.56,127.56,10750.0
2022-08-01 13:40:00,127.59,127.62,126.99,127.16,20285.0,127.59,127.62,126.99,127.16,20285.0
2022-08-01 13:50:00,127.2,127.2,126.86,127.07,14164.0,127.2,127.2,126.86,127.07,14164.0
2022-08-01 14:00:00,127.09,127.1,126.71,126.93,19472.0,127.09,127.1,126.71,126.93,19472.0
2022-08-01 14:10:00,126.96,127.11,126.81,126.95,17151.0,126.96,127.11,126.81,126.95,17151.0
2022-08-01 14:20:00,126.98,127.44,126.97,127.16,19748.0,126.98,127.44,126.97,127.16,19748.0
2022-08-01 14:30:00,127.09,127.78,127.06,127.75,23977.0,127.09,127.78,127.06,127.75,23977.0
2022-08-01 14:40:00,127.76,127.77,127.06,127.09,9811.0,127.76,127.77,127.06,127.09,9811.0
2022-08-01 14:50:00,127.03,127.45,126.94,127.36,16484.0,127.03,127.45,126.94,127.36,16484.0
2022-08-01 15:00:00,127.34,127.57,127.24,127.52,10863.0,127.34,127.57,127.24,127.52,10863.0
2022-08-01 15:10:00,127.49,127.59,127.43,127.52,13127.0,127.49,127.59,127.43,127.52,13127.0
2022-08-01 15:20:00,127.5,127.5,126.88,126.88,15966.0,127.5,127.5,126.88,126.88,15966.0
2022-08-01 15:30:00,126.9,127.19,126.81,127.18,52162.0,126.9,127.19,126.81,127.18,52162.0
2022-08-01 15:40:00,127.17,127.59,127.17,127.54,42554.0,127.17,127.59,127.17,127.54,42554.0
2022-08-01 15:50:00,127.57,127.63,127.02,127.57,121312.0,127.57,127.63,127.02,127.57,121312.0
2022-08-02 09:30:00,126.44,127.69,126.32,127.64,42104.0,126.44,127.69,126.32,127.64,42104.0
2022-08-02 09:40:00,127.67,127.67,126.69,126.95,24508.0,127.67,127.67,126.69,126.95,24508.0
2022-08-02 09:50:00,127.08,127.58,126.6,126.98,19750.0,127.08,127.58,126.6,126.98,19750.0
2022-08-02 10:00:00,126.97,126.97,126.27,126.27,21741.0,126.97,126.97,126.27,126.27,21741.0
2022-08-02 10:10:00,126.3,127.43,126.15,127.35,18467.0,126.3,127.43,126.15,127.35,18467.0
2022-08-02 10:20:00,127.41,127.58,127.24,127.35,13442.0,127.41,127.58,127.24,127.35,13442.0
2022-08-02 10:30:00,127.41,127.61,127.07,127.14,19007.0,127.41,127.61,127.07,127.14,19007.0
2022-08-02 10:40:00,127.13,127.34,126.96,127.18,5258.0,127.13,127.34,126.96,127.18,5258.0
2022-08-02 10:50:00,127.21,127.82,127.17,127.65,9816.0,127.21,127.82,127.17,127.65,9816.0
2022-08-02 11:00:00,127.66,128.01,127.6,127.79,14873.0,127.66,128.01,127.6,127.79,14873.0
2022-08-02 11:10:00,127.76,127.76,127.02,127.22,19528.0,127.76,127.76,127.02,127.22,19528.0
2022-08-02 11:20:00,127.1,127.22,126.9,127.18,18514.0,127.1,127.22,126.9,127.18,18514.0
2022-08-02 11:30:00,127.19,127.19,126.81,127.06,9106.0,127.19,127.19,126.81,127.06,9106.0
2022-08-02 11:40:00,127.03,127.43,126.99,127.32,13494.0,127.03,127.43,126.99,127.32,13494.0
2022-08-02 11:50:00,127.36,127.76,127.35,127.68,17700.0,127.36,127.76,127.35,127.68,17700.0
2022-08-02 12:00:00,127.71,127.99,127.65,127.93,13781.0,127.71,127.99,127.65,127.93,13781.0
2022-08-02 12:10:00,127.93,128.16,127.88,128.15,11975.0,127.93,128.16,127.88,128.15,11975.0
2022-08-02 12:20:00,128.16,128.31,128.11,128.31,12898.0,128.16,128.31,128.11,128.31,12898.0
2022-08-02 12:30:00,128.31,128.34,128.14,128.24,15315.0,128.31,128.34,128.14,128.24,15315.0
2022-08-02 12:40:00,128.24,128.41,128.2,128.22,16948.0,128.24,128.41,128.2,128.22,16948.0
2022-08-02 12:50:00,128.25,128.58,128.11,128.56,16833.0,128.25,128.58,128.11,128.56,16833.0
2022-08-02 13:00:00,128.59,128.72,128.37,128.72,21837.0,128.59,128.72,128.37,128.72,21837.0
2022-08-02 13:10:00,128.84,129.04,128.79,128.94,15056.0,128.84,129.04,128.79,128.94,15056.0
2022-08-02 13:20:00,128.94,128.99,128.29,128.38,16605.0,128.94,128.99,128.29,128.38,16605.0
2022-08-02 13:30:00,128.32,128.32,127.47,127.48,23606.0,128.32,128.32,127.47,127.48,23606.0
2022-08-02 13:40:00,127.4,127.63,127.35,127.36,12506.0,127.4,127.63,127.35,127.36,12506.0
2022-08-02 13:50:00,127.42,127.54,127.25,127.5,13461.0,127.42,127.54,127.25,127.5,13461.0
2022-08-02 14:00:00,127.49,127.82,127.37,127.8,13810.0,127.49,127.82,127.37,127.8,13810.0
2022-08-02 14:10:00,127.9,128.08,127.74,127.74,6063.0,127.9,128.08,127.74,127.74,6063.0
2022-08-02 14:20:00,127.79,128.12,127.77,128.02,10811.0,127.79,128.12,127.77,128.02,10811.0
2022-08-02 14:30:00,128.01,128.19,127.9,127.99,12435.0,128.01,128.19,127.9,127.99,12435.0
2022-08-02 14:40:00,128.04,128.04,127.74,127.97,11298.0,128.04,128.04,127.74,127.97,11298.0
2022-08-02 14:50:00,128.0,128.05,127.73,127.81,14874.0,128.0,128.05,127.73,127.81,14874.0
2022-08-02 15:00:00,127.83,127.83,127.54,127.67,42471.0,127.83,127.83,127.54,127.67,42471.0
2022-08-02 15:10:00,127.67,127.72,127.24,127.28,29595.0,127.67,127.72,127.24,127.28,29595.0
2022-08-02 15:20:00,127.28,127.43,127.06,127.09,20464.0,127.28,127.43,127.06,127.09,20464.0
2022-08-02 15:30:00,127.07,127.09,126.71,126.74,68333.0,127.07,127.09,126.71,126.74,68333.0
2022-08-02 15:40:00,126.79,126.96,126.59,126.63,49853.0,126.79,126.96,126.59,126.63,49853.0
2022-08-02 15:50:00,126.67,126.75,126.52,126.66,136401.0,126.67,126.75,126.52,126.66,136401.0
2022-08-03 09:30:00,127.68,128.19,127.21,127.95,28851.0,127.68,128.19,127.21,127.95,28851.0
2022-08-03 09:40:00,128.03,128.53,127.82,128.36,17863.0,128.03,128.53,127.82,128.36,17863.0
2022-08-03 09:50:00,128.47,128.97,127.98,128.9,20629.0,128.47,128.97,127.98,128.9,20629.0
2022-08-03 10:00:00,128.83,129.13,128.33,128.78,35754.0,128.83,129.13,128.33,128.78,35754.0
2022-08-03 10:10:00,128.81,129.13,128.48,128.49,86728.0,128.81,129.13,128.48,128.49,86728.0
2022-08-03 10:20:00,128.56,128.56,127.96,128.02,11900.0,128.56,128.56,127.96,128.02,11900.0
2022-08-03 10:30:00,127.97,127.97,126.7,127.14,21354.0,127.97,127.97,126.7,127.14,21354.0
2022-08-03 10:40:00,127.11,127.65,126.86,127.6,13748.0,127.11,127.65,126.86,127.6,13748.0
2022-08-03 10:50:00,127.91,128.05,127.77,128.0,10222.0,127.91,128.05,127.77,128.0,10222.0
2022-08-03 11:00:00,128.0,128.58,127.97,128.48,10289.0,128.0,128.58,127.97,128.48,10289.0
2022-08-03 11:10:00,128.54,128.86,128.37,128.37,39796.0,128.54,128.86,128.37,128.37,39796.0
2022-08-03 11:20:00,128.36,128.68,128.36,128.66,18829.0,128.36,128.68,128.36,128.66,18829.0
2022-08-03 11:30:00,128.65,129.11,128.39,129.03,33820.0,128.65,129.11,128.39,129.03,33820.0
2022-08-03 11:40:00,129.01,129.07,128.73,128.85,8120.0,129.01,129.07,128.73,128.85,8120.0
2022-08-03 11:50:00,128.85,129.18,128.66,129.18,14676.0,128.85,129.18,128.66,129.18,14676.0
2022-08-03 12:00:00,129.19,129.29,129.0,129.23,18396.0,129.19,129.29,129.0,129.23,18396.0
2022-08-03 12:10:00,129.26,129.29,129.03,129.28,6470.0,129.26,129.29,129.03,129.28,6470.0
2022-08-03 12:20:00,129.31,129.37,128.71,128.82,16012.0,129.31,129.37,128.71,128.82,16012.0
2022-08-03 12:30:00,128.79,129.22,128.74,128.97,6659.0,128.79,129.22,128.74,128.97,6659.0
2022-08-03 12:40:00,128.98,129.24,128.96,129.1,6573.0,128.98,129.24,128.96,129.1,6573.0
2022-08-03 12:50:00,129.09,129.28,129.03,129.12,5671.0,129.09,129.28,129.03,129.12,5671.0
2022-08-03 13:00:00,129.14,129.62,129.11,129.61,7685.0,129.14,129.62,129.11,129.61,7685.0
2022-08-03 13:10:00,129.59,129.83,129.5,129.64,7783.0,129.59,129.83,129.5,129.64,7783.0
2022-08-03 13:20:00,129.65,129.65,129.15,129.21,10088.0,129.65,129.65,129.15,129.21,10088.0
2022-08-03 13:30:00,129.16,129.29,128.98,128.99,10448.0,129.16,129.29,128.98,128.99,10448.0
2022-08-03 13:40:00,128.95,128.95,128.55,128.65,15809.0,128.95,128.95,128.55,128.65,15809.0
2022-08-03 13:50:00,128.62,128.7,128.36,128.51,17961.0,128.62,128.7,128.36,128.51,17961.0
2022-08-03 14:00:00,128.52,128.75,128.51,128.73,17775.0,128.52,128.75,128.51,128.73,17775.0
2022-08-03 14:10:00,128.74,128.8,128.64,128.69,19151.0,128.74,128.8,128.64,128.69,19151.0
2022-08-03 14:20:00,128.71,128.74,128.65,128.69,24615.0,128.71,128.74,128.65,128.69,24615.0
2022-08-03 14:30:00,128.71,129.46,128.67,129.35,28597.0,128.71,129.46,128.67,129.35,28597.0
2022-08-03 14:40:00,129.34,129.36,129.13,129.26,16858.0,129.34,129.36,129.13,129.26,16858.0
2022-08-03 14:50:00,129.23,129.23,128.96,129.0,13503.0,129.23,129.23,128.96,129.0,13503.0
2022-08-03 15:00:00,128.96,129.04,128.74,128.84,21834.0,128.96,129.04,128.74,128.84,21834.0
2022-08-03 15:10:00,128.86,128.98,128.72,128.95,29054.0,128.86,128.98,128.72,128.95,29054.0
2022-08-03 15:20:00,128.94,129.01,128.72,128.86,31040.0,128.94,129.01,128.72,128.86,31040.0
2022-08-03 15:30:00,128.86,128.91,128.73,128.87,28085.0,128.86,128.91,128.73,128.87,28085.0
2022-08-03 15:40:00,128.87,129.27,128.86,129.26,47242.0,128.87,129.27,128.86,129.26,47242.0
2022-08-03 15:50:00,129.27,129.88,129.25,129.84,177448.0,129.27,129.88,129.25,129.84,177448.0
2022-08-04 09:30:00,130.52,130.52,127.88,127.91,76569.0,130.52,130.52,127.88,127.91,76569.0
2022-08-04 09:40:00,127.8,128.42,126.52,127.59,109732.0,127.8,128.42,126.52,127.59,109732.0
2022-08-04 09:50:00,127.58,127.85,126.98,126.99,32694.0,127.58,127.85,126.98,126.99,32694.0
2022-08-04 10:00:00,127.06,127.9,126.77,127.16,47418.0,127.06,127.9,126.77,127.16,47418.0
2022-08-04 10:10:00,127.18,127.53,127.04,127.23,54590.0,127.18,127.53,127.04,127.23,54590.0
2022-08-04 10:20:00,127.39,127.45,126.94,127.23,25308.0,127.39,127.45,126.94,127.23,25308.0
2022-08-04 10:30:00,127.22,127.25,126.6,126.86,33400.0,127.22,127.25,126.6,126.86,33400.0
2022-08-04 10:40:00,126.94,127.4,126.79,127.22,26597.0,126.94,127.4,126.79,127.22,26597.0
2022-08-04 10:50:00,127.17,127.58,126.83,127.15,51763.0,127.17,127.58,126.83,127.15,51763.0
2022-08-04 11:00:00,127.12,127.35,126.77,126.96,36507.0,127.12,127.35,126.77,126.96,36507.0
2022-08-04 11:10:00,126.89,127.0,126.56,126.86,19307.0,126.89,127.0,126.56,126.86,19307.0
2022-08-04 11:20:00,126.9,127.79,126.79,127.79,18350.0,126.9,127.79,126.79,127.79,18350.0
2022-08-04 11:30:00,127.73,128.27,127.7,128.14,26983.0,127.73,128.27,127.7,128.14,26983.0
2022-08-04 11:40:00,128.14,128.48,127.96,128.39,28598.0,128.14,128.48,127.96,128.39,28598.0
2022-08-04 11:50:00,128.4,128.58,128.07,128.44,118274.0,128.4,128.58,128.07,128.44,118274.0
2022-08-04 12:00:00,128.46,128.47,126.92,127.29,155226.0,128.46,128.47,126.92,127.29,155226.0
2022-08-04 12:10:00,127.3,127.81,127.2,127.68,42016.0,127.3,127.81,127.2,127.68,42016.0
2022-08-04 12:20:00,127.69,128.0,127.51,127.57,19671.0,127.69,128.0,127.51,127.57,19671.0
2022-08-04 12:30:00,127.65,127.65,127.21,127.43,15633.0,127.65,127.65,127.21,127.43,15633.0
2022-08-04 12:40:00,127.39,127.44,126.71,126.71,16289.0,127.39,127.44,126.71,126.71,16289.0
2022-08-04 12:50:00,126.71,126.84,126.5,126.5,14957.0,126.71,126.84,126.5,126.5,14957.0
2022-08-04 13:00:00,126.51,126.93,126.42,126.81,25428.0,126.51,126.93,126.42,126.81,25428.0
2022-08-04 13:10:00,126.81,126.95,126.68,126.69,20235.0,126.81,126.95,126.68,126.69,20235.0
2022-08-04 13:20:00,126.71,127.16,126.55,127.13,24913.0,126.71,127.16,126.55,127.13,24913.0
2022-08-04 13:30:00,127.12,127.35,126.94,127.27,46534.0,127.12,127.35,126.94,127.27,46534.0
2022-08-04 13:40:00,127.3,127.79,127.29,127.78,9288.0,127.3,127.79,127.29,127.78,9288.0
2022-08-04 13:50:00,127.77,127.77,127.44,127.68,9573.0,127.77,127.77,127.44,127.68,9573.0
2022-08-04 14:00:00,127.68,127.68,127.5,127.55,53224.0,127.68,127.68,127.5,127.55,53224.0
2022-08-04 14:10:00,127.5,127.67,127.37,127.41,29134.0,127.5,127.67,127.37,127.41,29134.0
2022-08-04 14:20:00,127.42,127.46,127.18,127.38,44645.0,127.42,127.46,127.18,127.38,44645.0
2022-08-04 14:30:00,127.38,127.56,126.65,126.85,212196.0,127.38,127.56,126.65,126.85,212196.0
2022-08-04 14:40:00,126.87,127.45,126.87,127.3,47874.0,126.87,127.45,126.87,127.3,47874.0
2022-08-04 14:50:00,127.35,127.86,127.29,127.86,33126.0,127.35,127.86,127.29,127.86,33126.0
2022-08-04 15:00:00,127.83,127.93,127.48,127.73,19277.0,127.83,127.93,127.48,127.73,19277.0
2022-08-04 15:10:00,127.78,127.9,127.6,127.9,49002.0,127.78,127.9,127.6,127.9,49002.0
2022-08-04 15:20:00,127.9,128.04,127.34,127.76,86448.0,127.9,128.04,127.34,127.76,86448.0
2022-08-04 15:30:00,127.77,127.79,127.47,127.55,51454.0,127.77,127.79,127.47,127.55,51454.0
2022-08-04 15:40:00,127.54,127.57,127.26,127.4,40577.0,127.54,127.57,127.26,127.4,40577.0
2022-08-04 15:50:00,127.4,127.6,127.3,127.39,210670.0,127.4,127.6,127.3,127.39,210670.0
2022-08-05 09:30:00,125.39,126.5,125.32,126.42,33129.0,125.39,126.5,125.32,126.42,33129.0
2022-08-05 09:40:00,126.42,126.43,125.58,125.88,24291.0,126.42,126.43,125.58,125.88,24291.0
2022-08-05 09:50:00,125.95,126.05,125.64,125.94,12993.0,125.95,126.05,125.64,125.94,12993.0
2022-08-05 10:00:00,125.94,126.28,125.6,126.05,20810.0,125.94,126.28,125.6,126.05,20810.0
2022-08-05 10:10:00,126.05,126.77,126.02,126.5,74288.0,126.05,126.77,126.02,126.5,74288.0
2022-08-05 10:20:00,126.57,126.76,125.88,126.66,103988.0,126.57,126.76,125.88,126.66,103988.0
2022-08-05 10:30:00,126.65,126.88,126.5,126.88,23003.0,126.65,126.88,126.5,126.88,23003.0
2022-08-05 10:40:00,126.85,126.99,126.71,126.96,20306.0,126.85,126.99,126.71,126.96,20306.0
2022-08-05 10:50:00,126.96,126.98,126.78,126.86,16114.0,126.96,126.98,126.78,126.86,16114.0
2022-08-05 11:00:00,126.87,126.87,126.29,126.46,16876.0,126.87,126.87,126.29,126.46,16876.0
2022-08-05 11:10:00,126.48,126.49,126.08,126.09,16559.0,126.48,126.49,126.08,126.09,16559.0
2022-08-05 11:20:00,126.09,126.09,125.34,125.34,37028.0,126.09,126.09,125.34,125.34,37028.0
2022-08-05 11:30:00,125.36,125.85,125.28,125.64,20279.0,125.36,125.85,125.28,125.64,20279.0
2022-08-05 11:40:00,125.67,125.76,125.45,125.64,18198.0,125.67,125.76,125.45,125.64,18198.0
2022-08-05 11:50:00,125.62,125.68,125.28,125.38,13660.0,125.62,125.68,125.28,125.38,13660.0
2022-08-05 12:00:00,125.41,125.79,125.3,125.56,22016.0,125.41,125.79,125.3,125.56,22016.0
2022-08-05 12:10:00,125.56,126.15,125.54,125.98,18877.0,125.56,126.15,125.54,125.98,18877.0
2022-08-05 12:20:00,125.98,126.05,125.72,125.95,16140.0,125.98,126.05,125.72,125.95,16140.0
2022-08-05 12:30:00,125.92,125.92,125.7,125.72,14872.0,125.92,125.92,125.7,125.72,14872.0
2022-08-05 12:40:00,125.61,125.92,125.42,125.92,23977.0,125.61,125.92,125.42,125.92,23977.0
2022-08-05 12:50:00,125.93,126.05,125.71,125.99,26037.0,125.93,126.05,125.71,125.99,26037.0
2022-08-05 13:00:00,126.04,126.16,125.74,125.97,33524.0,126.04,126.16,125.74,125.97,33524.0
2022-08-05 13:10:00,125.95,126.61,125.93,126.59,55900.0,125.95,126.61,125.93,126.59,55900.0
2022-08-05 13:20:00,126.55,127.27,126.46,127.13,22191.0,126.55,127.27,126.46,127.13,22191.0
2022-08-05 13:30:00,127.15,127.3,127.08,127.23,12157.0,127.15,127.3,127.08,127.23,12157.0
2022-08-05 13:40:00,127.23,127.35,127.04,127.16,14701.0,127.23,127.35,127.04,127.16,14701.0
2022-08-05 13:50:00,127.16,127.4,126.94,126.94,19410.0,127.16,127.4,126.94,126.94,19410.0
2022-08-05 14:00:00,126.9,127.04,126.9,126.9,15906.0,126.9,127.04,126.9,126.9,15906.0
2022-08-05 14:10:00,126.89,126.98,126.67,126.88,42955.0,126.89,126.98,126.67,126.88,42955.0
2022-08-05 14:20:00,126.87,126.87,126.38,126.38,12478.0,126.87,126.87,126.38,126.38,12478.0
2022-08-05 14:30:00,126.35,126.6,126.31,126.35,9996.0,126.35,126.6,126.31,126.35,9996.0
2022-08-05 14:40:00,126.36,126.36,126.16,126.21,14809.0,126.36,126.36,126.16,126.21,14809.0
2022-08-05 14:50:00,126.2,126.25,125.98,126.12,15656.0,126.2,126.25,125.98,126.12,15656.0
2022-08-05 15:00:00,126.15,126.23,126.04,126.23,17704.0,126.15,126.23,126.04,126.23,17704.0
2022-08-05 15:10:00,126.28,126.34,126.18,126.24,18322.0,126.28,126.34,126.18,126.24,18322.0
2022-08-05 15:20:00,126.25,126.28,125.96,126.11,28481.0,126.25,126.28,125.96,126.11,28481.0
2022-08-05 15:30:00,126.11,126.25,126.02,126.17,27393.0,126.11,126.25,126.02,126.17,27393.0
2022-08-05 15:40:00,126.19,126.55,126.19,126.54,41059.0,126.19,126.55,126.19,126.54,41059.0
2022-08-05 15:50:00,126.54,127.26,126.53,127.16,212417.0,126.54,127.26,126.53,127.16,212417.0
2022-08-08 09:30:00,126.14,127.99,125.87,127.84,87122.0,126.14,127.99,125.87,127.84,87122.0
2022-08-08 09:40:00,127.92,130.0,127.7,128.99,96437.0,127.92,130.0,127.7,128.99,96437.0
2022-08-08 09:50:00,128.94,129.45,128.41,128.56,45478.0,128.94,129.45,128.41,128.56,45478.0
2022-08-08 10:00:00,128.42,128.69,128.2,128.37,40864.0,128.42,128.69,128.2,128.37,40864.0
2022-08-08 10:10:00,128.41,128.68,128.38,128.57,44078.0,128.41,128.68,128.38,128.57,44078.0
2022-08-08 10:20:00,128.61,128.96,128.58,128.71,32566.0,128.61,128.96,128.58,128.71,32566.0
2022-08-08 10:30:00,128.68,128.7,128.13,128.41,26015.0,128.68,128.7,128.13,128.41,26015.0
2022-08-08 10:40:00,128.41,128.69,128.17,128.38,39046.0,128.41,128.69,128.17,128.38,39046.0
2022-08-08 10:50:00,128.44,128.9,128.02,128.75,58083.0,128.44,128.9,128.02,128.75,58083.0
2022-08-08 11:00:00,128.8,129.26,128.75,129.26,34180.0,128.8,129.26,128.75,129.26,34180.0
2022-08-08 11:10:00,129.21,129.59,128.94,129.0,49854.0,129.21,129.59,128.94,129.0,49854.0
2022-08-08 11:20:00,129.0,129.21,128.55,128.55,53802.0,129.0,129.21,128.55,128.55,53802.0
2022-08-08 11:30:00,128.63,128.8,128.05,128.1,32431.0,128.63,128.8,128.05,128.1,32431.0
2022-08-08 11:40:00,128.13,128.13,127.13,127.58,45584.0,128.13,128.13,127.13,127.58,45584.0
2022-08-08 11:50:00,127.62,127.91,127.59,127.69,12890.0,127.62,127.91,127.59,127.69,12890.0
2022-08-08 12:00:00,127.69,127.84,127.4,127.4,46609.0,127.69,127.84,127.4,127.4,46609.0
2022-08-08 12:10:00,127.45,127.48,126.64,126.77,51174.0,127.45,127.48,126.64,126.77,51174.0
2022-08-08 12:20:00,126.76,127.04,126.59,126.66,28970.0,126.76,127.04,126.59,126.66,28970.0
2022-08-08 12:30:00,126.68,126.8,126.53,126.63,27254.0,126.68,126.8,126.53,126.63,27254.0
2022-08-08 12:40:00,126.64,126.72,126.47,126.58,22431.0,126.64,126.72,126.47,126.58,22431.0
2022-08-08 12:50:00,126.57,126.62,126.18,126.18,15951.0,126.57,126.62,126.18,126.18,15951.0
2022-08-08 13:00:00,126.14,126.26,126.09,126.22,20798.0,126.14,126.26,126.09,126.22,20798.0
2022-08-08 13:10:00,126.18,126.41,126.14,126.33,22566.0,126.18,126.41,126.14,126.33,22566.0
2022-08-08 13:20:00,126.38,126.38,125.89,126.06,31887.0,126.38,126.38,125.89,126.06,31887.0
2022-08-08 13:30:00,126.08,126.13,125.77,125.79,16992.0,126.08,126.13,125.77,125.79,16992.0
2022-08-08 13:40:00,125.77,126.18,125.68,126.18,30389.0,125.77,126.18,125.68,126.18,30389.0
2022-08-08 13:50:00,126.12,126.31,125.9,126.04,26687.0,126.12,126.31,125.9,126.04,26687.0
2022-08-08 14:00:00,125.98,126.05,125.65,125.82,25176.0,125.98,126.05,125.65,125.82,25176.0
2022-08-08 14:10:00,125.82,125.89,125.68,125.72,26785.0,125.82,125.89,125.68,125.72,26785.0
2022-08-08 14:20:00,125.74,125.81,125.5,125.61,63068.0,125.74,125.81,125.5,125.61,63068.0
2022-08-08 14:30:00,125.62,125.72,125.54,125.63,46631.0,125.62,125.72,125.54,125.63,46631.0
2022-08-08 14:40:00,125.64,125.88,125.53,125.65,41522.0,125.64,125.88,125.53,125.65,41522.0
2022-08-08 14:50:00,125.64,125.96,125.53,125.71,48216.0,125.64,125.96,125.53,125.71,48216.0
2022-08-08 15:00:00,125.71,125.74,125.5,125.59,57147.0,125.71,125.74,125.5,125.59,57147.0
2022-08-08 15:10:00,125.59,125.69,125.42,125.51,50698.0,125.59,125.69,125.42,125.51,50698.0
2022-08-08 15:20:00,125.49,125.65,125.38,125.64,53164.0,125.49,125.65,125.38,125.64,53164.0
2022-08-08 15:30:00,125.65,125.65,125.21,125.31,52731.0,125.65,125.65,125.21,125.31,52731.0
2022-08-08 15:40:00,125.29,125.45,125.27,125.39,82072.0,125.29,125.45,125.27,125.39,82072.0
2022-08-08 15:50:00,125.38,125.64,125.09,125.5,247764.0,125.38,125.64,125.09,125.5,247764.0
2022-08-09 09:30:00,121.04,124.17,118.03,123.95,774246.0,121.04,124.17,118.03,123.95,774246.0
2022-08-09 09:40:00,123.93,124.5,121.24,121.79,255166.0,123.93,124.5,121.24,121.79,255166.0
2022-08-09 09:50:00,121.85,121.97,119.54,120.06,233106.0,121.85,121.97,119.54,120.06,233106.0
2022-08-09 10:00:00,120.11,120.4,119.5,120.13,203591.0,120.11,120.4,119.5,120.13,203591.0
2022-08-09 10:10:00,120.04,120.75,119.94,120.7,143488.0,120.04,120.75,119.94,120.7,143488.0
2022-08-09 10:20:00,120.7,120.79,120.25,120.56,122809.0,120.7,120.79,120.25,120.56,122809.0
2022-08-09 10:30:00,120.59,120.59,120.09,120.1,95477.0,120.59,120.59,120.09,120.1,95477.0
2022-08-09 10:40:00,120.11,120.38,119.95,120.38,80056.0,120.11,120.38,119.95,120.38,80056.0
2022-08-09 10:50:00,120.41,121.43,120.21,121.12,64623.0,120.41,121.43,120.21,121.12,64623.0
2022-08-09 11:00:00,121.15,122.12,120.83,121.8,81057.0,121.15,122.12,120.83,121.8,81057.0
2022-08-09 11:10:00,121.73,122.49,121.22,122.13,68029.0,121.73,122.49,121.22,122.13,68029.0
2022-08-09 11:20:00,122.05,122.1,120.94,120.99,47139.0,122.05,122.1,120.94,120.99,47139.0
2022-08-09 11:30:00,120.93,121.84,120.81,121.59,68582.0,120.93,121.84,120.81,121.59,68582.0
2022-08-09 11:40:00,121.59,122.25,121.49,121.84,62989.0,121.59,122.25,121.49,121.84,62989.0
2022-08-09 11:50:00,121.84,122.08,121.74,121.94,39358.0,121.84,122.08,121.74,121.94,39358.0
2022-08-09 12:00:00,121.94,122.13,121.65,122.04,55412.0,121.94,122.13,121.65,122.04,55412.0
2022-08-09 12:10:00,122.02,122.24,121.95,122.0,47076.0,122.02,122.24,121.95,122.0,47076.0
2022-08-09 12:20:00,122.0,122.05,121.87,121.98,48106.0,122.0,122.05,121.87,121.98,48106.0
2022-08-09 12:30:00,121.96,122.25,121.89,122.06,36465.0,121.96,122.25,121.89,122.06,36465.0
2022-08-09 12:40:00,122.07,122.11,121.9,122.11,45734.0,122.07,122.11,121.9,122.11,45734.0
2022-08-09 12:50:00,122.1,122.4,122.0,122.07,29564.0,122.1,122.4,122.0,122.07,29564.0
2022-08-09 13:00:00,122.07,122.15,121.34,121.53,35348.0,122.07,122.15,121.34,121.53,35348.0
2022-08-09 13:10:00,121.46,121.48,121.04,121.06,30829.0,121.46,121.48,121.04,121.06,30829.0
2022-08-09 13:20:00,121.0,121.1,120.58,120.72,42062.0,121.0,121.1,120.58,120.72,42062.0
2022-08-09 13:30:00,120.68,120.77,120.38,120.46,32736.0,120.68,120.77,120.38,120.46,32736.0
2022-08-09 13:40:00,120.43,120.43,119.69,119.89,61690.0,120.43,120.43,119.69,119.89,61690.0
2022-08-09 13:50:00,119.89,120.59,119.75,120.34,73598.0,119.89,120.59,119.75,120.34,73598.0
2022-08-09 14:00:00,120.33,120.41,119.91,119.97,44959.0,120.33,120.41,119.91,119.97,44959.0
2022-08-09 14:10:00,119.94,120.22,119.81,119.89,59299.0,119.94,120.22,119.81,119.89,59299.0
2022-08-09 14:20:00,119.9,119.93,119.01,119.46,72367.0,119.9,119.93,119.01,119.46,72367.0
2022-08-09 14:30:00,119.42,119.6,119.18,119.32,67128.0,119.42,119.6,119.18,119.32,67128.0
2022-08-09 14:40:00,119.32,119.62,119.25,119.62,36909.0,119.32,119.62,119.25,119.62,36909.0
2022-08-09 14:50:00,119.59,120.07,119.57,119.89,55959.0,119.59,120.07,119.57,119.89,55959.0
2022-08-09 15:00:00,119.86,120.42,119.86,120.4,43596.0,119.86,120.42,119.86,120.4,43596.0
2022-08-09 15:10:00,120.39,120.54,120.28,120.42,44971.0,120.39,120.54,120.28,120.42,44971.0
2022-08-09 15:20:00,120.44,121.16,120.35,121.09,117938.0,120.44,121.16,120.35,121.09,117938.0
2022-08-09 15:30:00,121.05,121.39,120.97,121.21,93734.0,121.05,121.39,120.97,121.21,93734.0
2022-08-09 15:40:00,121.18,121.59,120.99,121.19,135387.0,121.18,121.59,120.99,121.19,135387.0
2022-08-09 15:50:00,121.19,121.34,120.43,120.77,446673.0,121.19,121.34,120.43,120.77,446673.0
2022-08-10 09:30:00,121.89,124.61,121.89,124.41,194817.0,121.89,124.61,121.89,124.41,194817.0
2022-08-10 09:40:00,124.4,124.78,123.35,123.93,65040.0,124.4,124.78,123.35,123.93,65040.0
2022-08-10 09:50:00,124.02,124.17,123.58,123.78,46159.0,124.02,124.17,123.58,123.78,46159.0
2022-08-10 10:00:00,123.68,123.88,123.26,123.66,64087.0,123.68,123.88,123.26,123.66,64087.0
2022-08-10 10:10:00,123.66,123.8,123.33,123.33,70488.0,123.66,123.8,123.33,123.33,70488.0
2022-08-10 10:20:00,123.29,123.59,122.74,123.58,51572.0,123.29,123.59,122.74,123.58,51572.0
2022-08-10 10:30:00,123.61,123.73,123.35,123.46,43587.0,123.61,123.73,123.35,123.46,43587.0
2022-08-10 10:40:00,123.46,123.6,123.39,123.45,35823.0,123.46,123.6,123.39,123.45,35823.0
2022-08-10 10:50:00,123.47,123.82,123.38,123.59,58406.0,123.47,123.82,123.38,123.59,58406.0
2022-08-10 11:00:00,123.61,123.92,123.5,123.65,47494.0,123.61,123.92,123.5,123.65,47494.0
2022-08-10 11:10:00,123.64,123.82,123.39,123.8,80796.0,123.64,123.82,123.39,123.8,80796.0
2022-08-10 11:20:00,123.78,124.26,123.76,124.15,40751.0,123.78,124.26,123.76,124.15,40751.0
2022-08-10 11:30:00,124.16,124.24,123.95,123.95,27141.0,124.16,124.24,123.95,123.95,27141.0
2022-08-10 11:40:00,123.96,124.63,123.96,124.62,34196.0,123.96,124.63,123.96,124.62,34196.0
2022-08-10 11:50:00,124.66,124.77,124.26,124.64,57501.0,124.66,124.77,124.26,124.64,57501.0
2022-08-10 12:00:00,124.64,124.76,124.54,124.64,27671.0,124.64,124.76,124.54,124.64,27671.0
2022-08-10 12:10:00,124.6,124.91,124.41,124.41,22483.0,124.6,124.91,124.41,124.41,22483.0
2022-08-10 12:20:00,124.39,124.49,124.12,124.32,32962.0,124.39,124.49,124.12,124.32,32962.0
2022-08-10 12:30:00,124.32,124.43,124.28,124.41,20767.0,124.32,124.43,124.28,124.41,20767.0
2022-08-10 12:40:00,124.42,124.43,123.89,124.02,81353.0,124.42,124.43,123.89,124.02,81353.0
2022-08-10 12:50:00,124.05,124.14,123.9,124.08,17733.0,124.05,124.14,123.9,124.08,17733.0
2022-08-10 13:00:00,124.09,124.18,123.88,124.09,30190.0,124.09,124.18,123.88,124.09,30190.0
2022-08-10 13:10:00,124.1,124.18,124.02,124.11,22674.0,124.1,124.18,124.02,124.11,22674.0
2022-08-10 13:20:00,124.12,124.25,124.02,124.1,25892.0,124.12,124.25,124.02,124.1,25892.0
2022-08-10 13:30:00,124.07,124.17,123.95,124.05,25161.0,124.07,124.17,123.95,124.05,25161.0
2022-08-10 13:40:00,124.04,124.15,123.94,124.03,23879.0,124.04,124.15,123.94,124.03,23879.0
2022-08-10 13:50:00,124.04,124.04,123.64,123.72,17224.0,124.04,124.04,123.64,123.72,17224.0
2022-08-10 14:00:00,123.71,123.83,123.68,123.74,40427.0,123.71,123.83,123.68,123.74,40427.0
2022-08-10 14:10:00,123.71,123.79,123.5,123.59,27771.0,123.71,123.79,123.5,123.59,27771.0
2022-08-10 14:20:00,123.57,123.67,123.52,123.67,27429.0,123.57,123.67,123.52,123.67,27429.0
2022-08-10 14:30:00,123.68,123.79,123.56,123.79,34125.0,123.68,123.79,123.56,123.79,34125.0
2022-08-10 14:40:00,123.78,123.86,123.66,123.69,31705.0,123.78,123.86,123.66,123.69,31705.0
2022-08-10 14:50:00,123.7,123.85,123.62,123.84,39294.0,123.7,123.85,123.62,123.84,39294.0
2022-08-10 15:00:00,123.84,124.24,123.84,124.15,44865.0,123.84,124.24,123.84,124.15,44865.0
2022-08-10 15:10:00,124.17,124.34,124.04,124.31,35389.0,124.17,124.34,124.04,124.31,35389.0
2022-08-10 15:20:00,124.29,124.55,124.27,124.4,61990.0,124.29,124.55,124.27,124.4,61990.0
2022-08-10 15:30:00,124.39,124.56,124.28,124.53,64412.0,124.39,124.56,124.28,124.53,64412.0
2022-08-10 15:40:00,124.54,124.55,124.23,124.23,68607.0,124.54,124.55,124.23,124.23,68607.0
2022-08-10 15:50:00,124.22,124.23,123.69,123.78,241618.0,124.22,124.23,123.69,123.78,241618.0
2022-08-11 09:30:00,125.24,125.39,124.32,124.32,46024.0,125.24,125.39,124.32,124.32,46024.0
2022-08-11 09:40:00,124.4,124.71,124.0,124.69,72365.0,124.4,124.71,124.0,124.69,72365.0
2022-08-11 09:50:00,124.7,124.74,124.34,124.47,24016.0,124.7,124.74,124.34,124.47,24016.0
2022-08-11 10:00:00,124.4,124.73,124.15,124.29,29601.0,124.4,124.73,124.15,124.29,29601.0
2022-08-11 10:10:00,124.31,124.55,124.13,124.17,46746.0,124.31,124.55,124.13,124.17,46746.0
2022-08-11 10:20:00,124.17,124.7,124.16,124.38,19418.0,124.17,124.7,124.16,124.38,19418.0
2022-08-11 10:30:00,124.4,124.9,124.21,124.66,30606.0,124.4,124.9,124.21,124.66,30606.0
2022-08-11 10:40:00,124.62,124.94,124.33,124.46,46641.0,124.62,124.94,124.33,124.46,46641.0
2022-08-11 10:50:00,124.46,124.89,124.45,124.77,19176.0,124.46,124.89,124.45,124.77,19176.0
2022-08-11 11:00:00,124.8,124.89,123.9,123.9,22257.0,124.8,124.89,123.9,123.9,22257.0
2022-08-11 11:10:00,123.81,123.85,123.34,123.4,37165.0,123.81,123.85,123.34,123.4,37165.0
2022-08-11 11:20:00,123.41,123.79,123.27,123.75,18010.0,123.41,123.79,123.27,123.75,18010.0
2022-08-11 11:30:00,123.67,123.71,122.48,122.52,29061.0,123.67,123.71,122.48,122.52,29061.0
2022-08-11 11:40:00,122.48,122.81,122.24,122.26,21555.0,122.48,122.81,122.24,122.26,21555.0
2022-08-11 11:50:00,122.28,122.28,121.69,121.69,26283.0,122.28,122.28,121.69,121.69,26283.0
2022-08-11 12:00:00,121.83,122.04,121.59,121.68,8041.0,121.83,122.04,121.59,121.68,8041.0
2022-08-11 12:10:00,121.63,121.87,121.34,121.49,21721.0,121.63,121.87,121.34,121.49,21721.0
2022-08-11 12:20:00,121.45,121.82,121.45,121.76,6224.0,121.45,121.82,121.45,121.76,6224.0
2022-08-11 12:30:00,121.66,121.83,121.44,121.47,8128.0,121.66,121.83,121.44,121.47,8128.0
2022-08-11 12:40:00,121.49,121.65,121.37,121.42,8263.0,121.49,121.65,121.37,121.42,8263.0
2022-08-11 12:50:00,121.45,121.93,121.45,121.87,8216.0,121.45,121.93,121.45,121.87,8216.0
2022-08-11 13:00:00,121.87,121.91,121.71,121.84,12793.0,121.87,121.91,121.71,121.84,12793.0
2022-08-11 13:10:00,121.84,121.98,121.75,121.88,5000.0,121.84,121.98,121.75,121.88,5000.0
2022-08-11 13:20:00,121.71,121.78,121.57,121.58,7524.0,121.71,121.78,121.57,121.58,7524.0
2022-08-11 13:30:00,121.56,121.87,121.53,121.82,16739.0,121.56,121.87,121.53,121.82,16739.0
2022-08-11 13:40:00,121.82,121.99,121.63,121.63,16786.0,121.82,121.99,121.63,121.63,16786.0
2022-08-11 13:50:00,121.66,121.73,121.5,121.68,25514.0,121.66,121.73,121.5,121.68,25514.0
2022-08-11 14:00:00,121.68,121.7,120.87,120.97,22960.0,121.68,121.7,120.87,120.97,22960.0
2022-08-11 14:10:00,120.97,121.11,120.85,120.91,20023.0,120.97,121.11,120.85,120.91,20023.0
2022-08-11 14:20:00,120.88,121.09,120.81,121.02,15854.0,120.88,121.09,120.81,121.02,15854.0
2022-08-11 14:30:00,121.0,121.04,120.55,120.59,15353.0,121.0,121.04,120.55,120.59,15353.0
2022-08-11 14:40:00,120.59,120.63,120.4,120.61,31046.0,120.59,120.63,120.4,120.61,31046.0
2022-08-11 14:50:00,120.6,120.68,120.34,120.63,38043.0,120.6,120.68,120.34,120.63,38043.0
2022-08-11 15:00:00,120.6,120.81,120.53,120.65,21953.0,120.6,120.81,120.53,120.65,21953.0
2022-08-11 15:10:00,120.65,120.81,120.49,120.8,21499.0,120.65,120.81,120.49,120.8,21499.0
2022-08-11 15:20:00,120.8,120.98,120.67,120.96,33296.0,120.8,120.98,120.67,120.96,33296.0
2022-08-11 15:30:00,120.96,120.97,120.74,120.81,38894.0,120.96,120.97,120.74,120.81,38894.0
2022-08-11 15:40:00,120.82,120.98,120.78,120.97,68368.0,120.82,120.98,120.78,120.97,68368.0
2022-08-11 15:50:00,120.95,120.96,120.51,120.71,192237.0,120.95,120.96,120.51,120.71,192237.0
2022-08-12 09:30:00,121.42,121.73,120.79,121.12,59795.0,121.42,121.73,120.79,121.12,59795.0
2022-08-12 09:40:00,121.08,122.3,121.08,121.55,46693.0,121.08,122.3,121.08,121.55,46693.0
2022-08-12 09:50:00,121.55,122.17,121.47,122.0,52415.0,121.55,122.17,121.47,122.0,52415.0
2022-08-12 10:00:00,121.99,122.19,121.67,121.84,28990.0,121.99,122.19,121.67,121.84,28990.0
2022-08-12 10:10:00,121.91,122.18,121.77,122.03,27078.0,121.91,122.18,121.77,122.03,27078.0
2022-08-12 10:20:00,122.04,122.06,121.67,121.7,36593.0,122.04,122.06,121.67,121.7,36593.0
2022-08-12 10:30:00,121.7,121.81,121.13,121.13,28403.0,121.7,121.81,121.13,121.13,28403.0
2022-08-12 10:40:00,121.1,121.1,120.32,120.88,27738.0,121.1,121.1,120.32,120.88,27738.0
2022-08-12 10:50:00,120.9,120.98,120.75,120.86,40989.0,120.9,120.98,120.75,120.86,40989.0
2022-08-12 11:00:00,120.83,121.12,120.78,120.98,22803.0,120.83,121.12,120.78,120.98,22803.0
2022-08-12 11:10:00,120.96,121.05,120.85,120.94,22143.0,120.96,121.05,120.85,120.94,22143.0
2022-08-12 11:20:00,120.98,121.51,120.98,121.5,18152.0,120.98,121.51,120.98,121.5,18152.0
2022-08-12 11:30:00,121.51,121.53,121.29,121.32,25499.0,121.51,121.53,121.29,121.32,25499.0
2022-08-12 11:40:00,121.3,121.31,121.14,121.27,17794.0,121.3,121.31,121.14,121.27,17794.0
2022-08-12 11:50:00,121.26,121.34,121.05,121.15,21086.0,121.26,121.34,121.05,121.15,21086.0
2022-08-12 12:00:00,121.17,121.22,120.96,121.17,23129.0,121.17,121.22,120.96,121.17,23129.0
2022-08-12 12:10:00,121.19,121.4,121.18,121.3,17240.0,121.19,121.4,121.18,121.3,17240.0
2022-08-12 12:20:00,121.32,121.4,121.18,121.3,18132.0,121.32,121.4,121.18,121.3,18132.0
2022-08-12 12:30:00,121.31,121.32,121.24,121.28,11025.0,121.31,121.32,121.24,121.28,11025.0
2022-08-12 12:40:00,121.26,121.39,121.14,121.34,16782.0,121.26,121.39,121.14,121.34,16782.0
2022-08-12 12:50:00,121.34,121.38,121.25,121.3,12662.0,121.34,121.38,121.25,121.3,12662.0
2022-08-12 13:00:00,121.3,121.31,121.13,121.29,11269.0,121.3,121.31,121.13,121.29,11269.0
2022-08-12 13:10:00,121.25,121.57,121.25,121.57,65841.0,121.25,121.57,121.25,121.57,65841.0
2022-08-12 13:20:00,121.59,122.22,121.57,122.22,36503.0,121.59,122.22,121.57,122.22,36503.0
2022-08-12 13:30:00,122.24,122.52,122.21,122.36,26740.0,122.24,122.52,122.21,122.36,26740.0
2022-08-12 13:40:00,122.39,122.53,122.18,122.3,19768.0,122.39,122.53,122.18,122.3,19768.0
2022-08-12 13:50:00,122.26,122.37,122.05,122.06,14932.0,122.26,122.37,122.05,122.06,14932.0
2022-08-12 14:00:00,122.09,122.32,122.03,122.2,17166.0,122.09,122.32,122.03,122.2,17166.0
2022-08-12 14:10:00,122.2,122.24,122.04,122.13,13645.0,122.2,122.24,122.04,122.13,13645.0
2022-08-12 14:20:00,122.12,122.22,122.0,122.14,21410.0,122.12,122.22,122.0,122.14,21410.0
2022-08-12 14:30:00,122.15,122.23,122.06,122.14,19093.0,122.15,122.23,122.06,122.14,19093.0
2022-08-12 14:40:00,122.18,122.45,122.18,122.41,16923.0,122.18,122.45,122.18,122.41,16923.0
2022-08-12 14:50:00,122.42,122.94,122.37,122.87,31599.0,122.42,122.94,122.37,122.87,31599.0
2022-08-12 15:00:00,122.87,123.07,122.62,122.92,40375.0,122.87,123.07,122.62,122.92,40375.0
2022-08-12 15:10:00,122.9,123.15,122.77,123.15,21524.0,122.9,123.15,122.77,123.15,21524.0
2022-08-12 15:20:00,123.13,123.26,123.0,123.22,19267.0,123.13,123.26,123.0,123.22,19267.0
2022-08-12 15:30:00,123.22,123.38,123.14,123.18,28832.0,123.22,123.38,123.14,123.18,28832.0
2022-08-12 15:40:00,123.19,123.19,123.04,123.12,41968.0,123.19,123.19,123.04,123.12,41968.0
2022-08-12 15:50:00,123.12,123.19,122.91,123.14,124845.0,123.12,123.19,122.91,123.14,124845.0
2022-08-15 09:30:00,123.36,124.29,123.28,124.01,37883.0,123.36,124.29,123.28,124.01,37883.0
2022-08-15 09:40:00,123.91,124.38,123.44,124.23,19688.0,123.91,124.38,123.44,124.23,19688.0
2022-08-15 09:50:00,124.2,124.58,124.09,124.41,16132.0,124.2,124.58,124.09,124.41,16132.0
2022-08-15 10:00:00,124.32,124.32,123.56,124.08,13419.0,124.32,124.32,123.56,124.08,13419.0
2022-08-15 10:10:00,124.08,124.61,123.85,124.43,18679.0,124.08,124.61,123.85,124.43,18679.0
2022-08-15 10:20:00,124.37,124.54,124.24,124.43,21034.0,124.37,124.54,124.24,124.43,21034.0
2022-08-15 10:30:00,124.45,125.4,124.42,125.36,22359.0,124.45,125.4,124.42,125.36,22359.0
2022-08-15 10:40:00,125.33,125.37,125.07,125.18,28997.0,125.33,125.37,125.07,125.18,28997.0
2022-08-15 10:50:00,125.16,125.95,125.14,125.83,19337.0,125.16,125.95,125.14,125.83,19337.0
2022-08-15 11:00:00,125.76,126.09,125.63,125.94,27957.0,125.76,126.09,125.63,125.94,27957.0
2022-08-15 11:10:00,126.03,126.48,125.9,126.45,22029.0,126.03,126.48,125.9,126.45,22029.0
2022-08-15 11:20:00,126.48,126.8,126.46,126.77,51877.0,126.48,126.8,126.46,126.77,51877.0
2022-08-15 11:30:00,126.74,127.5,126.74,127.48,61168.0,126.74,127.5,126.74,127.48,61168.0
2022-08-15 11:40:00,127.46,128.34,127.44,128.32,45459.0,127.46,128.34,127.44,128.32,45459.0
2022-08-15 11:50:00,128.35,128.49,128.09,128.3,61812.0,128.35,128.49,128.09,128.3,61812.0
2022-08-15 12:00:00,128.3,128.92,128.25,128.68,66039.0,128.3,128.92,128.25,128.68,66039.0
2022-08-15 12:10:00,128.69,128.81,128.29,128.47,35435.0,128.69,128.81,128.29,128.47,35435.0
2022-08-15 12:20:00,128.47,128.69,128.09,128.68,64405.0,128.47,128.69,128.09,128.68,64405.0
2022-08-15 12:30:00,128.77,129.02,128.65,128.82,21276.0,128.77,129.02,128.65,128.82,21276.0
2022-08-15 12:40:00,128.82,129.01,128.73,128.98,23366.0,128.82,129.01,128.73,128.98,23366.0
2022-08-15 12:50:00,128.96,129.02,128.77,128.95,22608.0,128.96,129.02,128.77,128.95,22608.0
2022-08-15 13:00:00,128.97,129.04,128.87,128.98,23424.0,128.97,129.04,128.87,128.98,23424.0
2022-08-15 13:10:00,128.99,128.99,128.1,128.32,36118.0,128.99,128.99,128.1,128.32,36118.0
2022-08-15 13:20:00,128.26,128.34,127.9,127.95,21638.0,128.26,128.34,127.9,127.95,21638.0
2022-08-15 13:30:00,127.91,128.1,127.16,127.32,37916.0,127.91,128.1,127.16,127.32,37916.0
2022-08-15 13:40:00,127.26,127.73,127.26,127.47,15206.0,127.26,127.73,127.26,127.47,15206.0
2022-08-15 13:50:00,127.48,127.48,127.06,127.16,10963.0,127.48,127.48,127.06,127.16,10963.0
2022-08-15 14:00:00,127.08,127.15,126.81,126.88,11069.0,127.08,127.15,126.81,126.88,11069.0
2022-08-15 14:10:00,126.88,127.15,126.82,127.03,11925.0,126.88,127.15,126.82,127.03,11925.0
2022-08-15 14:20:00,127.03,127.58,127.03,127.48,11846.0,127.03,127.58,127.03,127.48,11846.0
2022-08-15 14:30:00,127.53,127.86,127.49,127.78,9850.0,127.53,127.86,127.49,127.78,9850.0
2022-08-15 14:40:00,127.81,127.85,127.33,127.39,23235.0,127.81,127.85,127.33,127.39,23235.0
2022-08-15 14:50:00,127.49,127.81,127.38,127.79,18991.0,127.49,127.81,127.38,127.79,18991.0
2022-08-15 15:00:00,127.77,127.8,127.48,127.58,20341.0,127.77,127.8,127.48,127.58,20341.0
2022-08-15 15:10:00,127.61,127.86,127.53,127.84,11946.0,127.61,127.86,127.53,127.84,11946.0
2022-08-15 15:20:00,127.85,128.09,127.85,128.02,27707.0,127.85,128.09,127.85,128.02,27707.0
2022-08-15 15:30:00,128.01,128.01,127.55,127.57,22019.0,128.01,128.01,127.55,127.57,22019.0
2022-08-15 15:40:00,127.56,127.74,127.54,127.73,49394.0,127.56,127.74,127.54,127.73,49394.0
2022-08-15 15:50:00,127.74,127.79,127.15,127.38,192653.0,127.74,127.79,127.15,127.38,192653.0
2022-08-16 09:30:00,126.02,128.42,126.02,128.27,54869.0,126.02,128.42,126.02,128.27,54869.0
2022-08-16 09:40:00,128.28,128.75,128.07,128.31,35185.0,128.28,128.75,128.07,128.31,35185.0
2022-08-16 09:50:00,128.19,129.05,128.12,128.84,66529.0,128.19,129.05,128.12,128.84,66529.0
2022-08-16 10:00:00,128.74,129.38,128.48,129.35,42174.0,128.74,129.38,128.48,129.35,42174.0
2022-08-16 10:10:00,129.38,129.74,129.24,129.46,85094.0,129.38,129.74,129.24,129.46,85094.0
2022-08-16 10:20:00,129.44,130.88,129.41,130.75,104770.0,129.44,130.88,129.41,130.75,104770.0
2022-08-16 10:30:00,130.69,130.92,130.24,130.69,59167.0,130.69,130.92,130.24,130.69,59167.0
2022-08-16 10:40:00,130.69,132.1,130.69,132.06,71842.0,130.69,132.1,130.69,132.06,71842.0
2022-08-16 10:50:00,132.15,133.43,131.6,131.64,169784.0,132.15,133.43,131.6,131.64,169784.0
2022-08-16 11:00:00,131.72,132.21,131.18,131.99,79914.0,131.72,132.21,131.18,131.99,79914.0
2022-08-16 11:10:00,131.98,132.0,131.06,131.41,28772.0,131.98,132.0,131.06,131.41,28772.0
2022-08-16 11:20:00,131.41,131.92,131.4,131.92,49057.0,131.41,131.92,131.4,131.92,49057.0
2022-08-16 11:30:00,131.91,132.51,131.81,132.49,35968.0,131.91,132.51,131.81,132.49,35968.0
2022-08-16 11:40:00,132.46,133.5,132.28,133.31,51282.0,132.46,133.5,132.28,133.31,51282.0
2022-08-16 11:50:00,133.36,133.7,133.24,133.7,22352.0,133.36,133.7,133.24,133.7,22352.0
2022-08-16 12:00:00,133.71,133.71,133.37,133.43,20857.0,133.71,133.71,133.37,133.43,20857.0
2022-08-16 12:10:00,133.4,133.46,132.7,132.99,36331.0,133.4,133.46,132.7,132.99,36331.0
2022-08-16 12:20:00,133.0,134.12,132.88,133.7,64058.0,133.0,134.12,132.88,133.7,64058.0
2022-08-16 12:30:00,133.68,134.04,133.47,133.98,48576.0,133.68,134.04,133.47,133.98,48576.0
2022-08-16 12:40:00,134.0,134.05,133.39,133.8,48583.0,134.0,134.05,133.39,133.8,48583.0
2022-08-16 12:50:00,133.74,134.06,133.62,134.05,26779.0,133.74,134.06,133.62,134.05,26779.0
2022-08-16 13:00:00,134.03,134.15,133.84,133.95,24844.0,134.03,134.15,133.84,133.95,24844.0
2022-08-16 13:10:00,133.97,134.12,133.92,134.09,22445.0,133.97,134.12,133.92,134.09,22445.0
2022-08-16 13:20:00,134.13,134.99,134.09,134.88,44854.0,134.13,134.99,134.09,134.88,44854.0
2022-08-16 13:30:00,134.9,135.58,134.88,135.48,66648.0,134.9,135.58,134.88,135.48,66648.0
2022-08-16 13:40:00,135.51,135.98,135.43,135.97,40839.0,135.51,135.98,135.43,135.97,40839.0
2022-08-16 13:50:00,135.96,136.42,135.64,136.37,79901.0,135.96,136.42,135.64,136.37,79901.0
2022-08-16 14:00:00,136.37,137.0,136.32,136.87,74569.0,136.37,137.0,136.32,136.87,74569.0
2022-08-16 14:10:00,136.89,137.31,136.83,137.15,78278.0,136.89,137.31,136.83,137.15,78278.0
2022-08-16 14:20:00,137.15,137.28,136.53,136.71,48242.0,137.15,137.28,136.53,136.71,48242.0
2022-08-16 14:30:00,136.79,137.43,136.68,137.12,133413.0,136.79,137.43,136.68,137.12,133413.0
2022-08-16 14:40:00,137.11,137.19,136.63,136.73,70440.0,137.11,137.19,136.63,136.73,70440.0
2022-08-16 14:50:00,136.71,136.85,136.36,136.36,67407.0,136.71,136.85,136.36,136.36,67407.0
2022-08-16 15:00:00,136.33,136.82,136.12,136.36,78819.0,136.33,136.82,136.12,136.36,78819.0
2022-08-16 15:10:00,136.37,136.38,135.77,136.14,73920.0,136.37,136.38,135.77,136.14,73920.0
2022-08-16 15:20:00,136.14,136.67,135.88,136.38,65156.0,136.14,136.67,135.88,136.38,65156.0
2022-08-16 15:30:00,136.4,136.46,136.13,136.45,57760.0,136.4,136.46,136.13,136.45,57760.0
2022-08-16 15:40:00,136.45,136.95,136.45,136.86,86184.0,136.45,136.95,136.45,136.86,86184.0
2022-08-16 15:50:00,136.86,137.08,136.55,136.57,250743.0,136.86,137.08,136.55,136.57,250743.0
2022-08-17 09:30:00,134.0,135.83,133.9,135.19,208784.0,134.0,135.83,133.9,135.19,208784.0
2022-08-17 09:40:00,135.03,135.08,133.12,134.17,50110.0,135.03,135.08,133.12,134.17,50110.0
2022-08-17 09:50:00,134.08,134.17,133.21,134.15,57189.0,134.08,134.17,133.21,134.15,57189.0
2022-08-17 10:00:00,134.08,134.08,132.41,133.39,61665.0,134.08,134.08,132.41,133.39,61665.0
2022-08-17 10:10:00,133.34,133.45,132.61,133.13,41213.0,133.34,133.45,132.61,133.13,41213.0
2022-08-17 10:20:00,133.08,133.1,132.58,132.74,30879.0,133.08,133.1,132.58,132.74,30879.0
2022-08-17 10:30:00,132.77,133.2,132.65,132.79,21778.0,132.77,133.2,132.65,132.79,21778.0
2022-08-17 10:40:00,132.79,133.46,132.7,133.39,37308.0,132.79,133.46,132.7,133.39,37308.0
2022-08-17 10:50:00,133.34,133.52,133.21,133.35,34468.0,133.34,133.52,133.21,133.35,34468.0
2022-08-17 11:00:00,133.35,133.41,133.16,133.21,37131.0,133.35,133.41,133.16,133.21,37131.0
2022-08-17 11:10:00,133.19,133.3,132.95,133.27,35109.0,133.19,133.3,132.95,133.27,35109.0
2022-08-17 11:20:00,133.26,133.48,133.14,133.2,36930.0,133.26,133.48,133.14,133.2,36930.0
2022-08-17 11:30:00,133.2,133.22,132.92,133.05,24748.0,133.2,133.22,132.92,133.05,24748.0
2022-08-17 11:40:00,133.08,133.22,132.66,132.67,30318.0,133.08,133.22,132.66,132.67,30318.0
2022-08-17 11:50:00,132.7,132.81,132.44,132.44,20227.0,132.7,132.81,132.44,132.44,20227.0
2022-08-17 12:00:00,132.48,132.99,132.42,132.84,14756.0,132.48,132.99,132.42,132.84,14756.0
2022-08-17 12:10:00,132.82,133.02,132.7,133.01,13935.0,132.82,133.02,132.7,133.01,13935.0
2022-08-17 12:20:00,133.01,133.12,132.94,133.04,23121.0,133.01,133.12,132.94,133.04,23121.0
2022-08-17 12:30:00,133.02,133.05,132.89,132.89,15882.0,133.02,133.05,132.89,132.89,15882.0
2022-08-17 12:40:00,132.87,132.91,132.65,132.67,16400.0,132.87,132.91,132.65,132.67,16400.0
2022-08-17 12:50:00,132.68,132.87,132.48,132.87,20126.0,132.68,132.87,132.48,132.87,20126.0
2022-08-17 13:00:00,132.79,132.81,132.44,132.47,24407.0,132.79,132.81,132.44,132.47,24407.0
2022-08-17 13:10:00,132.48,132.48,131.8,131.89,37277.0,132.48,132.48,131.8,131.89,37277.0
2022-08-17 13:20:00,131.87,132.53,131.66,132.48,22886.0,131.87,132.53,131.66,132.48,22886.0
2022-08-17 13:30:00,132.51,132.59,131.99,132.15,18308.0,132.51,132.59,131.99,132.15,18308.0
2022-08-17 13:40:00,132.12,132.31,131.93,132.24,12877.0,132.12,132.31,131.93,132.24,12877.0
2022-08-17 13:50:00,132.17,132.29,132.08,132.24,13280.0,132.17,132.29,132.08,132.24,13280.0
2022-08-17 14:00:00,132.29,133.19,132.17,133.18,23217.0,132.29,133.19,132.17,133.18,23217.0
2022-08-17 14:10:00,133.15,133.81,133.05,133.64,32522.0,133.15,133.81,133.05,133.64,32522.0
2022-08-17 14:20:00,133.56,133.79,133.23,133.79,24777.0,133.56,133.79,133.23,133.79,24777.0
2022-08-17 14:30:00,133.82,133.99,133.68,133.99,20981.0,133.82,133.99,133.68,133.99,20981.0
2022-08-17 14:40:00,133.98,133.99,133.11,133.22,21357.0,133.98,133.99,133.11,133.22,21357.0
2022-08-17 14:50:00,133.21,133.22,132.76,132.84,20304.0,133.21,133.22,132.76,132.84,20304.0
2022-08-17 15:00:00,132.83,133.07,132.74,132.95,28023.0,132.83,133.07,132.74,132.95,28023.0
2022-08-17 15:10:00,132.95,132.98,132.28,132.38,32779.0,132.95,132.98,132.28,132.38,32779.0
2022-08-17 15:20:00,132.33,132.69,132.28,132.68,30245.0,132.33,132.69,132.28,132.68,30245.0
2022-08-17 15:30:00,132.65,132.97,132.49,132.81,48080.0,132.65,132.97,132.49,132.81,48080.0
2022-08-17 15:40:00,132.81,133.02,132.8,132.83,73639.0,132.81,133.02,132.8,132.83,73639.0
2022-08-17 15:50:00,132.88,133.05,132.56,133.0,189528.0,132.88,133.05,132.56,133.0,189528.0
2022-08-18 09:30:00,132.41,132.76,131.1,131.34,40819.0,132.41,132.76,131.1,131.34,40819.0
2022-08-18 09:40:00,131.26,131.31,130.2,130.59,51371.0,131.26,131.31,130.2,130.59,51371.0
2022-08-18 09:50:00,130.46,131.07,130.33,130.79,36965.0,130.46,131.07,130.33,130.79,36965.0
2022-08-18 10:00:00,130.79,131.59,130.23,131.51,49047.0,130.79,131.59,130.23,131.51,49047.0
2022-08-18 10:10:00,131.59,131.65,131.25,131.34,24664.0,131.59,131.65,131.25,131.34,24664.0
2022-08-18 10:20:00,131.37,131.7,131.25,131.69,49190.0,131.37,131.7,131.25,131.69,49190.0
2022-08-18 10:30:00,131.71,131.77,131.15,131.62,27124.0,131.71,131.77,131.15,131.62,27124.0
2022-08-18 10:40:00,131.67,132.19,131.67,132.12,13618.0,131.67,132.19,131.67,132.12,13618.0
2022-08-18 10:50:00,132.08,132.34,132.07,132.29,14818.0,132.08,132.34,132.07,132.29,14818.0
2022-08-18 11:00:00,132.29,132.37,132.0,132.17,14115.0,132.29,132.37,132.0,132.17,14115.0
2022-08-18 11:10:00,132.2,132.84,132.2,132.62,19571.0,132.2,132.84,132.2,132.62,19571.0
2022-08-18 11:20:00,132.57,132.88,132.34,132.72,9792.0,132.57,132.88,132.34,132.72,9792.0
2022-08-18 11:30:00,132.64,132.73,132.35,132.41,17333.0,132.64,132.73,132.35,132.41,17333.0
2022-08-18 11:40:00,132.37,132.57,132.01,132.1,29762.0,132.37,132.57,132.01,132.1,29762.0
2022-08-18 11:50:00,132.1,132.11,131.85,131.99,16286.0,132.1,132.11,131.85,131.99,16286.0
2022-08-18 12:00:00,132.01,132.22,131.95,132.12,8323.0,132.01,132.22,131.95,132.12,8323.0
2022-08-18 12:10:00,132.15,132.44,132.02,132.03,12685.0,132.15,132.44,132.02,132.03,12685.0
2022-08-18 12:20:00,132.04,132.04,131.75,131.84,11029.0,132.04,132.04,131.75,131.84,11029.0
2022-08-18 12:30:00,131.84,132.01,131.77,131.93,7635.0,131.84,132.01,131.77,131.93,7635.0
2022-08-18 12:40:00,131.93,131.95,131.79,131.84,7319.0,131.93,131.95,131.79,131.84,7319.0
2022-08-18 12:50:00,131.81,131.82,131.6,131.63,6903.0,131.81,131.82,131.6,131.63,6903.0
2022-08-18 13:00:00,131.58,131.65,131.39,131.53,7778.0,131.58,131.65,131.39,131.53,7778.0
2022-08-18 13:10:00,131.54,131.66,131.18,131.38,9984.0,131.54,131.66,131.18,131.38,9984.0
2022-08-18 13:20:00,131.42,131.5,131.26,131.4,8159.0,131.42,131.5,131.26,131.4,8159.0
2022-08-18 13:30:00,131.39,131.45,131.27,131.29,11542.0,131.39,131.45,131.27,131.29,11542.0
2022-08-18 13:40:00,131.32,131.32,130.68,130.72,15521.0,131.32,131.32,130.68,130.72,15521.0
2022-08-18 13:50:00,130.73,130.92,130.54,130.65,16814.0,130.73,130.92,130.54,130.65,16814.0
2022-08-18 14:00:00,130.68,130.75,130.43,130.63,14159.0,130.68,130.75,130.43,130.63,14159.0
2022-08-18 14:10:00,130.65,130.75,130.41,130.72,12640.0,130.65,130.75,130.41,130.72,12640.0
2022-08-18 14:20:00,130.68,130.99,130.51,130.98,15691.0,130.68,130.99,130.51,130.98,15691.0
2022-08-18 14:30:00,130.97,131.0,130.53,130.57,26890.0,130.97,131.0,130.53,130.57,26890.0
2022-08-18 14:40:00,130.59,130.74,130.44,130.6,26397.0,130.59,130.74,130.44,130.6,26397.0
2022-08-18 14:50:00,130.6,130.91,130.56,130.71,15169.0,130.6,130.91,130.56,130.71,15169.0
2022-08-18 15:00:00,130.73,130.92,130.71,130.75,11796.0,130.73,130.92,130.71,130.75,11796.0
2022-08-18 15:10:00,130.79,130.88,130.71,130.81,19846.0,130.79,130.88,130.71,130.81,19846.0
2022-08-18 15:20:00,130.81,130.86,130.64,130.74,18553.0,130.81,130.86,130.64,130.74,18553.0
2022-08-18 15:30:00,130.7,130.84,130.65,130.84,28068.0,130.7,130.84,130.65,130.84,28068.0
2022-08-18 15:40:00,130.83,130.87,130.7,130.8,48211.0,130.83,130.87,130.7,130.8,48211.0
2022-08-18 15:50:00,130.79,130.79,130.33,130.47,129945.0,130.79,130.79,130.33,130.47,129945.0
2022-08-19 09:30:00,128.83,129.95,128.5,129.79,60130.0,128.83,129.95,128.5,129.79,60130.0
2022-08-19 09:40:00,129.74,129.74,129.06,129.06,8563.0,129.74,129.74,129.06,129.06,8563.0
2022-08-19 09:50:00,129.03,129.5,128.61,128.74,13715.0,129.03,129.5,128.61,128.74,13715.0
2022-08-19 10:00:00,128.71,129.3,128.6,129.02,10148.0,128.71,129.3,128.6,129.02,10148.0
2022-08-19 10:10:00,128.9,129.27,128.9,129.02,8705.0,128.9,129.27,128.9,129.02,8705.0
2022-08-19 10:20:00,129.09,129.34,128.9,129.29,20326.0,129.09,129.34,128.9,129.29,20326.0
2022-08-19 10:30:00,129.29,129.75,129.29,129.44,14286.0,129.29,129.75,129.29,129.44,14286.0
2022-08-19 10:40:00,129.46,129.75,129.35,129.75,12313.0,129.46,129.75,129.35,129.75,12313.0
2022-08-19 10:50:00,129.74,129.74,129.06,129.11,21784.0,129.74,129.74,129.06,129.11,21784.0
2022-08-19 11:00:00,129.08,129.2,128.63,128.89,13554.0,129.08,129.2,128.63,128.89,13554.0
2022-08-19 11:10:00,128.86,129.0,128.61,128.77,12738.0,128.86,129.0,128.61,128.77,12738.0
2022-08-19 11:20:00,128.75,128.82,128.5,128.71,11053.0,128.75,128.82,128.5,128.71,11053.0
2022-08-19 11:30:00,128.73,128.81,128.55,128.73,11336.0,128.73,128.81,128.55,128.73,11336.0
2022-08-19 11:40:00,128.7,129.01,128.59,128.99,23662.0,128.7,129.01,128.59,128.99,23662.0
2022-08-19 11:50:00,129.02,129.07,128.56,128.57,10950.0,129.02,129.07,128.56,128.57,10950.0
2022-08-19 12:00:00,128.55,128.62,128.32,128.33,16543.0,128.55,128.62,128.32,128.33,16543.0
2022-08-19 12:10:00,128.31,128.67,128.31,128.64,10641.0,128.31,128.67,128.31,128.64,10641.0
2022-08-19 12:20:00,128.66,128.72,128.55,128.66,7184.0,128.66,128.72,128.55,128.66,7184.0
2022-08-19 12:30:00,128.65,128.87,128.56,128.81,15023.0,128.65,128.87,128.56,128.81,15023.0
2022-08-19 12:40:00,128.74,128.79,128.59,128.61,11564.0,128.74,128.79,128.59,128.61,11564.0
2022-08-19 12:50:00,128.6,128.77,128.36,128.69,13070.0,128.6,128.77,128.36,128.69,13070.0
2022-08-19 13:00:00,128.56,128.6,128.19,128.22,12177.0,128.56,128.6,128.19,128.22,12177.0
2022-08-19 13:10:00,128.2,128.32,128.07,128.08,8749.0,128.2,128.32,128.07,128.08,8749.0
2022-08-19 13:20:00,128.08,128.34,128.03,128.33,9677.0,128.08,128.34,128.03,128.33,9677.0
2022-08-19 13:30:00,128.3,128.4,128.05,128.11,8446.0,128.3,128.4,128.05,128.11,8446.0
2022-08-19 13:40:00,128.07,128.23,127.99,128.02,14629.0,128.07,128.23,127.99,128.02,14629.0
2022-08-19 13:50:00,127.99,128.1,127.89,127.93,14225.0,127.99,128.1,127.89,127.93,14225.0
2022-08-19 14:00:00,127.92,128.02,127.8,127.97,18621.0,127.92,128.02,127.8,127.97,18621.0
2022-08-19 14:10:00,128.01,128.01,127.6,127.65,19951.0,128.01,128.01,127.6,127.65,19951.0
2022-08-19 14:20:00,127.64,127.78,127.4,127.5,20619.0,127.64,127.78,127.4,127.5,20619.0
2022-08-19 14:30:00,127.5,127.53,127.24,127.24,21291.0,127.5,127.53,127.24,127.24,21291.0
2022-08-19 14:40:00,127.24,127.52,127.2,127.32,20692.0,127.24,127.52,127.2,127.32,20692.0
2022-08-19 14:50:00,127.25,127.39,127.2,127.2,12175.0,127.25,127.39,127.2,127.2,12175.0
2022-08-19 15:00:00,127.2,127.23,127.03,127.1,18817.0,127.2,127.23,127.03,127.1,18817.0
2022-08-19 15:10:00,127.06,127.38,127.05,127.26,12682.0,127.06,127.38,127.05,127.26,12682.0
2022-08-19 15:20:00,127.28,127.44,127.17,127.38,20178.0,127.28,127.44,127.17,127.38,20178.0
2022-08-19 15:30:00,127.38,128.0,127.33,127.8,42024.0,127.38,128.0,127.33,127.8,42024.0
2022-08-19 15:40:00,127.8,127.86,127.58,127.79,43701.0,127.8,127.86,127.58,127.79,43701.0
2022-08-19 15:50:00,127.8,128.16,127.7,127.73,134381.0,127.8,128.16,127.7,127.73,134381.0
2022-08-22 09:30:00,126.93,127.59,125.9,126.52,55855.0,126.93,127.59,125.9,126.52,55855.0
2022-08-22 09:40:00,126.66,126.85,126.14,126.2,24522.0,126.66,126.85,126.14,126.2,24522.0
2022-08-22 09:50:00,126.15,126.61,126.11,126.42,13125.0,126.15,126.61,126.11,126.42,13125.0
2022-08-22 10:00:00,126.29,126.91,126.27,126.52,40315.0,126.29,126.91,126.27,126.52,40315.0
2022-08-22 10:10:00,126.49,126.67,126.22,126.5,32080.0,126.49,126.67,126.22,126.5,32080.0
2022-08-22 10:20:00,126.51,126.64,125.69,125.81,20283.0,126.51,126.64,125.69,125.81,20283.0
2022-08-22 10:30:00,125.74,126.04,125.59,125.68,16849.0,125.74,126.04,125.59,125.68,16849.0
2022-08-22 10:40:00,125.72,125.95,125.06,125.53,17083.0,125.72,125.95,125.06,125.53,17083.0
2022-08-22 10:50:00,125.6,125.6,124.7,124.71,14424.0,125.6,125.6,124.7,124.71,14424.0
2022-08-22 11:00:00,124.75,125.11,124.62,125.07,24103.0,124.75,125.11,124.62,125.07,24103.0
2022-08-22 11:10:00,125.08,125.19,124.57,125.13,26969.0,125.08,125.19,124.57,125.13,26969.0
2022-08-22 11:20:00,125.26,125.26,124.96,125.02,15044.0,125.26,125.26,124.96,125.02,15044.0
2022-08-22 11:30:00,125.02,125.4,124.99,125.16,23826.0,125.02,125.4,124.99,125.16,23826.0
2022-08-22 11:40:00,125.16,125.51,125.01,125.39,26618.0,125.16,125.51,125.01,125.39,26618.0
2022-08-22 11:50:00,125.39,125.62,125.32,125.59,11081.0,125.39,125.62,125.32,125.59,11081.0
2022-08-22 12:00:00,125.61,125.81,125.42,125.54,16436.0,125.61,125.81,125.42,125.54,16436.0
2022-08-22 12:10:00,125.57,125.77,125.54,125.6,10589.0,125.57,125.77,125.54,125.6,10589.0
2022-08-22 12:20:00,125.65,126.04,125.62,125.67,18701.0,125.65,126.04,125.62,125.67,18701.0
2022-08-22 12:30:00,125.68,125.8,125.67,125.8,8950.0,125.68,125.8,125.67,125.8,8950.0
2022-08-22 12:40:00,125.77,125.77,125.47,125.56,12136.0,125.77,125.77,125.47,125.56,12136.0
2022-08-22 12:50:00,125.54,125.57,125.38,125.49,7569.0,125.54,125.57,125.38,125.49,7569.0
2022-08-22 13:00:00,125.54,125.58,125.28,125.46,24748.0,125.54,125.58,125.28,125.46,24748.0
2022-08-22 13:10:00,125.53,125.73,125.44,125.73,12648.0,125.53,125.73,125.44,125.73,12648.0
2022-08-22 13:20:00,125.71,125.9,125.65,125.71,15769.0,125.71,125.9,125.65,125.71,15769.0
2022-08-22 13:30:00,125.68,125.83,125.63,125.78,11272.0,125.68,125.83,125.63,125.78,11272.0
2022-08-22 13:40:00,125.8,126.07,125.78,126.03,11300.0,125.8,126.07,125.78,126.03,11300.0
2022-08-22 13:50:00,126.06,126.2,125.71,125.78,10396.0,126.06,126.2,125.71,125.78,10396.0
2022-08-22 14:00:00,125.79,125.96,125.73,125.76,12650.0,125.79,125.96,125.73,125.76,12650.0
2022-08-22 14:10:00,125.83,125.98,125.77,125.95,8730.0,125.83,125.98,125.77,125.95,8730.0
2022-08-22 14:20:00,126.02,126.11,125.89,125.96,16470.0,126.02,126.11,125.89,125.96,16470.0
2022-08-22 14:30:00,125.95,125.96,125.77,125.83,10221.0,125.95,125.96,125.77,125.83,10221.0
2022-08-22 14:40:00,125.83,125.83,125.55,125.63,15831.0,125.83,125.83,125.55,125.63,15831.0
2022-08-22 14:50:00,125.66,126.24,125.63,126.21,36387.0,125.66,126.24,125.63,126.21,36387.0
2022-08-22 15:00:00,126.22,126.33,126.18,126.24,13216.0,126.22,126.33,126.18,126.24,13216.0
2022-08-22 15:10:00,126.25,126.5,126.14,126.17,24435.0,126.25,126.5,126.14,126.17,24435.0
2022-08-22 15:20:00,126.17,126.23,125.9,125.93,15750.0,126.17,126.23,125.9,125.93,15750.0
2022-08-22 15:30:00,125.93,125.95,125.72,125.89,29296.0,125.93,125.95,125.72,125.89,29296.0
2022-08-22 15:40:00,125.9,125.9,125.37,125.42,39014.0,125.9,125.9,125.37,125.42,39014.0
2022-08-22 15:50:00,125.4,125.63,125.12,125.29,119021.0,125.4,125.63,125.12,125.29,119021.0
2022-08-23 09:30:00,124.56,125.32,124.56,124.89,33875.0,124.56,125.32,124.56,124.89,33875.0
2022-08-23 09:40:00,124.8,124.94,123.46,123.7,28150.0,124.8,124.94,123.46,123.7,28150.0
2022-08-23 09:50:00,123.82,124.54,123.81,124.17,24289.0,123.82,124.54,123.81,124.17,24289.0
2022-08-23 10:00:00,124.18,124.73,123.99,124.73,22852.0,124.18,124.73,123.99,124.73,22852.0
2022-08-23 10:10:00,124.7,125.14,124.66,124.73,19681.0,124.7,125.14,124.66,124.73,19681.0
2022-08-23 10:20:00,124.71,124.92,124.64,124.81,21285.0,124.71,124.92,124.64,124.81,21285.0
2022-08-23 10:30:00,124.81,124.83,124.33,124.44,12078.0,124.81,124.83,124.33,124.44,12078.0
2022-08-23 10:40:00,124.41,124.86,124.41,124.73,10700.0,124.41,124.86,124.41,124.73,10700.0
2022-08-23 10:50:00,124.76,124.76,123.67,123.76,7651.0,124.76,124.76,123.67,123.76,7651.0
2022-08-23 11:00:00,123.74,124.15,123.64,124.04,27323.0,123.74,124.15,123.64,124.04,27323.0
2022-08-23 11:10:00,124.04,124.68,124.03,124.53,19866.0,124.04,124.68,124.03,124.53,19866.0
2022-08-23 11:20:00,124.49,124.55,124.32,124.42,12166.0,124.49,124.55,124.32,124.42,12166.0
2022-08-23 11:30:00,124.48,124.65,124.45,124.57,11442.0,124.48,124.65,124.45,124.57,11442.0
2022-08-23 11:40:00,124.52,124.62,124.36,124.55,12992.0,124.52,124.62,124.36,124.55,12992.0
2022-08-23 11:50:00,124.52,124.63,124.43,124.58,10560.0,124.52,124.63,124.43,124.58,10560.0
2022-08-23 12:00:00,124.6,124.71,124.4,124.66,7337.0,124.6,124.71,124.4,124.66,7337.0
2022-08-23 12:10:00,124.68,124.91,124.6,124.91,8843.0,124.68,124.91,124.6,124.91,8843.0
2022-08-23 12:20:00,124.87,125.15,124.73,125.06,14843.0,124.87,125.15,124.73,125.06,14843.0
2022-08-23 12:30:00,125.06,125.19,124.99,125.14,13117.0,125.06,125.19,124.99,125.14,13117.0
2022-08-23 12:40:00,125.15,125.26,125.09,125.15,11791.0,125.15,125.26,125.09,125.15,11791.0
2022-08-23 12:50:00,125.13,125.29,125.11,125.25,12254.0,125.13,125.29,125.11,125.25,12254.0
2022-08-23 13:00:00,125.24,125.31,125.22,125.31,14640.0,125.24,125.31,125.22,125.31,14640.0
2022-08-23 13:10:00,125.31,125.32,124.76,124.95,17348.0,125.31,125.32,124.76,124.95,17348.0
2022-08-23 13:20:00,124.94,125.55,124.83,125.55,12945.0,124.94,125.55,124.83,125.55,12945.0
2022-08-23 13:30:00,125.5,125.53,125.04,125.1,12143.0,125.5,125.53,125.04,125.1,12143.0
2022-08-23 13:40:00,125.09,125.18,124.99,125.07,7090.0,125.09,125.18,124.99,125.07,7090.0
2022-08-23 13:50:00,125.07,125.1,124.87,125.04,11776.0,125.07,125.1,124.87,125.04,11776.0
2022-08-23 14:00:00,125.01,125.12,124.96,125.05,7165.0,125.01,125.12,124.96,125.05,7165.0
2022-08-23 14:10:00,125.04,125.16,124.91,125.1,7449.0,125.04,125.16,124.91,125.1,7449.0
2022-08-23 14:20:00,125.13,125.2,125.03,125.03,14011.0,125.13,125.2,125.03,125.03,14011.0
2022-08-23 14:30:00,125.05,125.09,124.89,124.91,8412.0,125.05,125.09,124.89,124.91,8412.0
2022-08-23 14:40:00,124.91,125.01,124.7,124.75,9951.0,124.91,125.01,124.7,124.75,9951.0
2022-08-23 14:50:00,124.73,124.73,124.52,124.59,8400.0,124.73,124.73,124.52,124.59,8400.0
2022-08-23 15:00:00,124.62,124.69,124.59,124.61,8536.0,124.62,124.69,124.59,124.61,8536.0
2022-08-23 15:10:00,124.65,124.66,124.5,124.59,11538.0,124.65,124.66,124.5,124.59,11538.0
2022-08-23 15:20:00,124.58,124.58,124.35,124.35,17278.0,124.58,124.58,124.35,124.35,17278.0
2022-08-23 15:30:00,124.35,124.46,124.32,124.46,19560.0,124.35,124.46,124.32,124.46,19560.0
2022-08-23 15:40:00,124.44,124.64,124.4,124.42,30253.0,124.44,124.64,124.4,124.42,30253.0
2022-08-23 15:50:00,124.4,124.48,124.19,124.37,92503.0,124.4,124.48,124.19,124.37,92503.0
2022-08-24 09:30:00,124.61,125.04,123.99,124.05,21949.0,124.61,125.04,123.99,124.05,21949.0
2022-08-24 09:40:00,123.96,124.31,123.68,123.68,7339.0,123.96,124.31,123.68,123.68,7339.0
2022-08-24 09:50:00,123.74,124.62,123.7,124.54,7935.0,123.74,124.62,123.7,124.54,7935.0
2022-08-24 10:00:00,124.66,124.68,124.23,124.34,7924.0,124.66,124.68,124.23,124.34,7924.0
2022-08-24 10:10:00,124.47,124.8,124.47,124.76,11390.0,124.47,124.8,124.47,124.76,11390.0
2022-08-24 10:20:00,124.8,124.95,124.61,124.67,9860.0,124.8,124.95,124.61,124.67,9860.0
2022-08-24 10:30:00,124.73,124.94,124.55,124.66,7028.0,124.73,124.94,124.55,124.66,7028.0
2022-08-24 10:40:00,124.69,124.72,124.06,124.33,14173.0,124.69,124.72,124.06,124.33,14173.0
2022-08-24 10:50:00,124.38,124.89,124.35,124.89,10565.0,124.38,124.89,124.35,124.89,10565.0
2022-08-24 11:00:00,124.88,125.02,124.86,124.92,6715.0,124.88,125.02,124.86,124.92,6715.0
2022-08-24 11:10:00,124.92,124.97,124.62,124.92,8542.0,124.92,124.97,124.62,124.92,8542.0
2022-08-24 11:20:00,124.95,125.25,124.95,125.17,9792.0,124.95,125.25,124.95,125.17,9792.0
2022-08-24 11:30:00,125.04,125.11,124.85,124.92,5636.0,125.04,125.11,124.85,124.92,5636.0
2022-08-24 11:40:00,124.83,125.11,124.83,125.09,7172.0,124.83,125.11,124.83,125.09,7172.0
2022-08-24 11:50:00,125.11,125.24,125.07,125.21,5933.0,125.11,125.24,125.07,125.21,5933.0
2022-08-24 12:00:00,125.18,125.4,125.14,125.39,14125.0,125.18,125.4,125.14,125.39,14125.0
2022-08-24 12:10:00,125.36,125.38,125.22,125.22,4365.0,125.36,125.38,125.22,125.22,4365.0
2022-08-24 12:20:00,125.2,125.2,125.0,125.04,3784.0,125.2,125.2,125.0,125.04,3784.0
2022-08-24 12:30:00,125.04,125.04,124.71,124.76,6681.0,125.04,125.04,124.71,124.76,6681.0
2022-08-24 12:40:00,124.79,124.89,124.49,124.77,14906.0,124.79,124.89,124.49,124.77,14906.0
2022-08-24 12:50:00,124.75,124.79,124.59,124.73,3070.0,124.75,124.79,124.59,124.73,3070.0
2022-08-24 13:00:00,124.69,124.71,124.37,124.47,8748.0,124.69,124.71,124.37,124.47,8748.0
2022-08-24 13:10:00,124.53,124.59,124.26,124.26,6714.0,124.53,124.59,124.26,124.26,6714.0
2022-08-24 13:20:00,124.31,124.33,123.99,123.99,6751.0,124.31,124.33,123.99,123.99,6751.0
2022-08-24 13:30:00,124.05,124.09,123.81,123.97,12798.0,124.05,124.09,123.81,123.97,12798.0
2022-08-24 13:40:00,123.97,124.15,123.92,123.97,21353.0,123.97,124.15,123.92,123.97,21353.0
2022-08-24 13:50:00,123.91,124.08,123.9,123.96,8851.0,123.91,124.08,123.9,123.96,8851.0
2022-08-24 14:00:00,124.0,124.09,123.94,124.04,11087.0,124.0,124.09,123.94,124.04,11087.0
2022-08-24 14:10:00,124.05,124.07,123.75,123.84,10861.0,124.05,124.07,123.75,123.84,10861.0
2022-08-24 14:20:00,123.81,124.01,123.66,123.96,11522.0,123.81,124.01,123.66,123.96,11522.0
2022-08-24 14:30:00,123.97,124.03,123.85,123.95,11257.0,123.97,124.03,123.85,123.95,11257.0
2022-08-24 14:40:00,123.95,124.05,123.85,123.9,12614.0,123.95,124.05,123.85,123.9,12614.0
2022-08-24 14:50:00,123.9,124.01,123.88,124.01,9043.0,123.9,124.01,123.88,124.01,9043.0
2022-08-24 15:00:00,124.0,124.15,123.83,123.86,18581.0,124.0,124.15,123.83,123.86,18581.0
2022-08-24 15:10:00,123.83,123.86,123.54,123.74,27607.0,123.83,123.86,123.54,123.74,27607.0
2022-08-24 15:20:00,123.74,123.88,123.69,123.79,16826.0,123.74,123.88,123.69,123.79,16826.0
2022-08-24 15:30:00,123.79,123.92,123.7,123.82,29101.0,123.79,123.92,123.7,123.82,29101.0
2022-08-24 15:40:00,123.78,123.86,123.65,123.65,33697.0,123.78,123.86,123.65,123.65,33697.0
2022-08-24 15:50:00,123.67,123.68,123.16,123.32,102839.0,123.67,123.68,123.16,123.32,102839.0
2022-08-25 09:30:00,123.46,123.9,123.45,123.61,17056.0,123.46,123.9,123.45,123.61,17056.0
2022-08-25 09:40:00,123.61,123.61,123.09,123.41,11866.0,123.61,123.61,123.09,123.41,11866.0
2022-08-25 09:50:00,123.41,124.19,123.09,124.08,12788.0,123.41,124.19,123.09,124.08,12788.0
2022-08-25 10:00:00,124.12,124.77,124.08,124.77,16281.0,124.12,124.77,124.08,124.77,16281.0
2022-08-25 10:10:00,124.81,124.81,124.37,124.44,7649.0,124.81,124.81,124.37,124.44,7649.0
2022-08-25 10:20:00,124.45,124.65,124.45,124.65,6204.0,124.45,124.65,124.45,124.65,6204.0
2022-08-25 10:30:00,124.68,124.97,124.6,124.97,7373.0,124.68,124.97,124.6,124.97,7373.0
2022-08-25 10:40:00,124.95,125.15,124.8,125.01,6717.0,124.95,125.15,124.8,125.01,6717.0
2022-08-25 10:50:00,125.0,125.07,124.6,124.6,6692.0,125.0,125.07,124.6,124.6,6692.0
2022-08-25 11:00:00,124.52,124.52,124.08,124.3,10988.0,124.52,124.52,124.08,124.3,10988.0
2022-08-25 11:10:00,124.32,124.35,124.08,124.22,5459.0,124.32,124.35,124.08,124.22,5459.0
2022-08-25 11:20:00,124.23,124.31,123.84,124.21,16494.0,124.23,124.31,123.84,124.21,16494.0
2022-08-25 11:30:00,124.2,124.57,124.2,124.53,8572.0,124.2,124.57,124.2,124.53,8572.0
2022-08-25 11:40:00,124.53,124.59,124.37,124.51,12889.0,124.53,124.59,124.37,124.51,12889.0
2022-08-25 11:50:00,124.49,124.64,124.4,124.63,4112.0,124.49,124.64,124.4,124.63,4112.0
2022-08-25 12:00:00,124.62,124.79,124.44,124.75,8128.0,124.62,124.79,124.44,124.75,8128.0
2022-08-25 12:10:00,124.8,124.84,124.28,124.36,14396.0,124.8,124.84,124.28,124.36,14396.0
2022-08-25 12:20:00,124.38,124.56,124.27,124.52,4388.0,124.38,124.56,124.27,124.52,4388.0
2022-08-25 12:30:00,124.49,124.58,124.43,124.52,5060.0,124.49,124.58,124.43,124.52,5060.0
2022-08-25 12:40:00,124.5,124.58,124.42,124.44,8761.0,124.5,124.58,124.42,124.44,8761.0
2022-08-25 12:50:00,124.6,124.63,124.47,124.59,4503.0,124.6,124.63,124.47,124.59,4503.0
2022-08-25 13:00:00,124.57,124.68,124.41,124.41,6132.0,124.57,124.68,124.41,124.41,6132.0
2022-08-25 13:10:00,124.41,124.6,124.41,124.57,4513.0,124.41,124.6,124.41,124.57,4513.0
2022-08-25 13:20:00,124.56,124.82,124.56,124.78,2500.0,124.56,124.82,124.56,124.78,2500.0
2022-08-25 13:30:00,124.72,124.8,124.68,124.7,4817.0,124.72,124.8,124.68,124.7,4817.0
2022-08-25 13:40:00,124.72,124.85,124.66,124.84,2999.0,124.72,124.85,124.66,124.84,2999.0
2022-08-25 13:50:00,124.8,124.8,124.71,124.78,2182.0,124.8,124.8,124.71,124.78,2182.0
2022-08-25 14:00:00,124.76,124.89,124.71,124.75,4250.0,124.76,124.89,124.71,124.75,4250.0
2022-08-25 14:10:00,124.76,124.84,124.76,124.77,1726.0,124.76,124.84,124.76,124.77,1726.0
2022-08-25 14:20:00,124.75,124.84,124.73,124.84,3700.0,124.75,124.84,124.73,124.84,3700.0
2022-08-25 14:30:00,124.82,124.86,124.68,124.68,3206.0,124.82,124.86,124.68,124.68,3206.0
2022-08-25 14:40:00,124.57,124.65,124.55,124.62,4311.0,124.57,124.65,124.55,124.62,4311.0
2022-08-25 14:50:00,124.62,124.62,124.46,124.56,10391.0,124.62,124.62,124.46,124.56,10391.0
2022-08-25 15:00:00,124.51,124.64,124.47,124.61,8935.0,124.51,124.64,124.47,124.61,8935.0
2022-08-25 15:10:00,124.61,124.84,124.58,124.84,7689.0,124.61,124.84,124.58,124.84,7689.0
2022-08-25 15:20:00,124.83,124.93,124.81,124.81,8787.0,124.83,124.93,124.81,124.81,8787.0
2022-08-25 15:30:00,124.79,124.89,124.72,124.89,21831.0,124.79,124.89,124.72,124.89,21831.0
2022-08-25 15:40:00,124.86,125.11,124.86,125.08,16534.0,124.86,125.11,124.86,125.08,16534.0
2022-08-25 15:50:00,125.11,125.48,125.06,125.46,74556.0,125.11,125.48,125.06,125.46,74556.0
2022-08-26 09:30:00,128.16,128.94,126.98,128.66,133876.0,128.16,128.94,126.98,128.66,133876.0
2022-08-26 09:40:00,128.68,129.44,127.96,128.49,73482.0,128.68,129.44,127.96,128.49,73482.0
2022-08-26 09:50:00,128.4,128.82,128.03,128.5,29652.0,128.4,128.82,128.03,128.5,29652.0
2022-08-26 10:00:00,128.5,130.07,127.36,130.0,126419.0,128.5,130.07,127.36,130.0,126419.0
2022-08-26 10:10:00,129.94,130.45,129.55,130.45,67490.0,129.94,130.45,129.55,130.45,67490.0
2022-08-26 10:20:00,130.44,130.44,127.34,128.22,87010.0,130.44,130.44,127.34,128.22,87010.0
2022-08-26 10:30:00,128.21,128.6,127.58,127.89,36815.0,128.21,128.6,127.58,127.89,36815.0
2022-08-26 10:40:00,127.89,128.73,127.81,128.46,40349.0,127.89,128.73,127.81,128.46,40349.0
2022-08-26 10:50:00,128.47,129.03,128.03,128.98,68965.0,128.47,129.03,128.03,128.98,68965.0
2022-08-26 11:00:00,128.98,129.26,128.19,128.55,42217.0,128.98,129.26,128.19,128.55,42217.0
2022-08-26 11:10:00,128.54,128.54,127.53,127.74,49396.0,128.54,128.54,127.53,127.74,49396.0
2022-08-26 11:20:00,127.71,128.16,127.62,128.09,29170.0,127.71,128.16,127.62,128.09,29170.0
2022-08-26 11:30:00,128.19,128.45,127.84,128.22,12756.0,128.19,128.45,127.84,128.22,12756.0
2022-08-26 11:40:00,128.24,128.41,127.89,128.39,24447.0,128.24,128.41,127.89,128.39,24447.0
2022-08-26 11:50:00,128.45,128.67,127.93,127.98,30984.0,128.45,128.67,127.93,127.98,30984.0
2022-08-26 12:00:00,128.02,128.14,127.48,127.57,8770.0,128.02,128.14,127.48,127.57,8770.0
2022-08-26 12:10:00,127.5,127.79,127.49,127.76,19320.0,127.5,127.79,127.49,127.76,19320.0
2022-08-26 12:20:00,127.78,127.98,127.6,127.96,8314.0,127.78,127.98,127.6,127.96,8314.0
2022-08-26 12:30:00,127.94,128.15,127.79,128.07,11977.0,127.94,128.15,127.79,128.07,11977.0
2022-08-26 12:40:00,128.04,128.42,128.04,128.42,19274.0,128.04,128.42,128.04,128.42,19274.0
2022-08-26 12:50:00,128.41,128.56,128.27,128.55,35061.0,128.41,128.56,128.27,128.55,35061.0
2022-08-26 13:00:00,128.48,128.56,128.41,128.41,8166.0,128.48,128.56,128.41,128.41,8166.0
2022-08-26 13:10:00,128.45,128.45,128.0,128.03,9004.0,128.45,128.45,128.0,128.03,9004.0
2022-08-26 13:20:00,128.1,128.1,127.71,127.84,35590.0,128.1,128.1,127.71,127.84,35590.0
2022-08-26 13:30:00,127.82,127.85,127.57,127.73,7988.0,127.82,127.85,127.57,127.73,7988.0
2022-08-26 13:40:00,127.72,127.83,127.61,127.66,9615.0,127.72,127.83,127.61,127.66,9615.0
2022-08-26 13:50:00,127.63,127.77,127.55,127.76,9292.0,127.63,127.77,127.55,127.76,9292.0
2022-08-26 14:00:00,127.75,127.85,127.68,127.79,8358.0,127.75,127.85,127.68,127.79,8358.0
2022-08-26 14:10:00,127.79,127.95,127.59,127.78,24034.0,127.79,127.95,127.59,127.78,24034.0
2022-08-26 14:20:00,127.76,127.85,127.69,127.75,9590.0,127.76,127.85,127.69,127.75,9590.0
2022-08-26 14:30:00,127.77,127.91,127.72,127.87,16210.0,127.77,127.91,127.72,127.87,16210.0
2022-08-26 14:40:00,127.89,127.91,127.66,127.81,10275.0,127.89,127.91,127.66,127.81,10275.0
2022-08-26 14:50:00,127.78,127.8,127.54,127.54,14354.0,127.78,127.8,127.54,127.54,14354.0
2022-08-26 15:00:00,127.53,127.71,127.44,127.56,20166.0,127.53,127.71,127.44,127.56,20166.0
2022-08-26 15:10:00,127.59,127.68,127.41,127.65,9205.0,127.59,127.68,127.41,127.65,9205.0
2022-08-26 15:20:00,127.67,127.7,127.49,127.54,11001.0,127.67,127.7,127.49,127.54,11001.0
2022-08-26 15:30:00,127.51,127.77,127.39,127.44,49222.0,127.51,127.77,127.39,127.44,49222.0
2022-08-26 15:40:00,127.44,127.47,127.07,127.07,44271.0,127.44,127.47,127.07,127.07,44271.0
2022-08-26 15:50:00,127.11,127.53,127.08,127.46,199696.0,127.11,127.53,127.08,127.46,199696.0
2022-08-29 09:30:00,124.54,125.78,124.11,124.91,70946.0,124.54,125.78,124.11,124.91,70946.0
2022-08-29 09:40:00,124.95,125.15,121.91,121.96,52260.0,124.95,125.15,121.91,121.96,52260.0
2022-08-29 09:50:00,122.0,122.88,121.54,121.67,71435.0,122.0,122.88,121.54,121.67,71435.0
2022-08-29 10:00:00,121.55,123.1,121.31,123.1,83137.0,121.55,123.1,121.31,123.1,83137.0
2022-08-29 10:10:00,123.16,125.54,123.09,125.54,66055.0,123.16,125.54,123.09,125.54,66055.0
2022-08-29 10:20:00,125.58,126.05,124.85,124.99,62848.0,125.58,126.05,124.85,124.99,62848.0
2022-08-29 10:30:00,124.93,125.16,124.03,124.07,24780.0,124.93,125.16,124.03,124.07,24780.0
2022-08-29 10:40:00,124.06,124.35,123.82,124.07,25379.0,124.06,124.35,123.82,124.07,25379.0
2022-08-29 10:50:00,124.07,124.07,123.21,123.38,17216.0,124.07,124.07,123.21,123.38,17216.0
2022-08-29 11:00:00,123.38,123.84,123.34,123.58,21226.0,123.38,123.84,123.34,123.58,21226.0
2022-08-29 11:10:00,123.61,123.73,123.41,123.66,17990.0,123.61,123.73,123.41,123.66,17990.0
2022-08-29 11:20:00,123.59,123.64,123.26,123.32,14733.0,123.59,123.64,123.26,123.32,14733.0
2022-08-29 11:30:00,123.43,123.92,123.21,123.72,15494.0,123.43,123.92,123.21,123.72,15494.0
2022-08-29 11:40:00,123.75,124.08,123.67,123.9,24243.0,123.75,124.08,123.67,123.9,24243.0
2022-08-29 11:50:00,123.89,124.02,123.73,123.75,12290.0,123.89,124.02,123.73,123.75,12290.0
2022-08-29 12:00:00,123.81,124.51,123.8,124.5,14758.0,123.81,124.51,123.8,124.5,14758.0
2022-08-29 12:10:00,124.56,124.74,124.4,124.4,10729.0,124.56,124.74,124.4,124.4,10729.0
2022-08-29 12:20:00,124.4,124.42,124.2,124.2,7100.0,124.4,124.42,124.2,124.2,7100.0
2022-08-29 12:30:00,124.16,124.16,123.7,123.79,5991.0,124.16,124.16,123.7,123.79,5991.0
2022-08-29 12:40:00,123.88,124.07,123.71,124.07,7995.0,123.88,124.07,123.71,124.07,7995.0
2022-08-29 12:50:00,124.08,124.35,124.05,124.2,7883.0,124.08,124.35,124.05,124.2,7883.0
2022-08-29 13:00:00,124.2,124.73,124.2,124.69,16022.0,124.2,124.73,124.2,124.69,16022.0
2022-08-29 13:10:00,124.64,124.7,124.1,124.15,9747.0,124.64,124.7,124.1,124.15,9747.0
2022-08-29 13:20:00,124.22,124.4,124.21,124.4,5277.0,124.22,124.4,124.21,124.4,5277.0
2022-08-29 13:30:00,124.39,124.45,124.27,124.38,9923.0,124.39,124.45,124.27,124.38,9923.0
2022-08-29 13:40:00,124.39,124.74,124.3,124.38,14070.0,124.39,124.74,124.3,124.38,14070.0
2022-08-29 13:50:00,124.4,124.77,124.36,124.77,6669.0,124.4,124.77,124.36,124.77,6669.0
2022-08-29 14:00:00,124.72,124.91,124.55,124.84,10537.0,124.72,124.91,124.55,124.84,10537.0
2022-08-29 14:10:00,124.84,124.87,124.19,124.26,8774.0,124.84,124.87,124.19,124.26,8774.0
2022-08-29 14:20:00,124.26,124.26,124.04,124.09,6085.0,124.26,124.26,124.04,124.09,6085.0
2022-08-29 14:30:00,124.07,124.41,124.07,124.31,10758.0,124.07,124.41,124.07,124.31,10758.0
2022-08-29 14:40:00,124.37,124.47,124.31,124.37,9203.0,124.37,124.47,124.31,124.37,9203.0
2022-08-29 14:50:00,124.38,124.56,124.24,124.56,12572.0,124.38,124.56,124.24,124.56,12572.0
2022-08-29 15:00:00,124.56,124.62,124.16,124.21,16226.0,124.56,124.62,124.16,124.21,16226.0
2022-08-29 15:10:00,124.25,124.51,124.24,124.31,9585.0,124.25,124.51,124.24,124.31,9585.0
2022-08-29 15:20:00,124.26,124.31,124.01,124.08,10372.0,124.26,124.31,124.01,124.08,10372.0
2022-08-29 15:30:00,124.08,124.16,123.79,124.16,35440.0,124.08,124.16,123.79,124.16,35440.0
2022-08-29 15:40:00,124.13,124.13,123.79,123.83,34845.0,124.13,124.13,123.79,123.83,34845.0
2022-08-29 15:50:00,123.81,123.82,122.85,122.89,141831.0,123.81,123.82,122.85,122.89,141831.0
2022-08-30 09:30:00,124.14,124.51,123.23,123.86,34910.0,124.14,124.51,123.23,123.86,34910.0
2022-08-30 09:40:00,124.0,124.0,123.12,123.39,4736.0,124.0,124.0,123.12,123.39,4736.0
2022-08-30 09:50:00,123.49,123.75,123.2,123.66,10997.0,123.49,123.75,123.2,123.66,10997.0
2022-08-30 10:00:00,123.43,123.47,122.68,122.82,9682.0,123.43,123.47,122.68,122.82,9682.0
2022-08-30 10:10:00,122.82,123.09,122.72,123.04,19087.0,122.82,123.09,122.72,123.04,19087.0
2022-08-30 10:20:00,123.18,123.18,122.45,122.83,13635.0,123.18,123.18,122.45,122.83,13635.0
2022-08-30 10:30:00,122.82,122.91,121.99,122.37,12942.0,122.82,122.91,121.99,122.37,12942.0
2022-08-30 10:40:00,122.36,122.46,121.99,122.13,15752.0,122.36,122.46,121.99,122.13,15752.0
2022-08-30 10:50:00,122.11,122.57,121.97,122.56,21840.0,122.11,122.57,121.97,122.56,21840.0
2022-08-30 11:00:00,122.57,122.9,122.38,122.6,18840.0,122.57,122.9,122.38,122.6,18840.0
2022-08-30 11:10:00,122.62,122.77,122.37,122.65,12908.0,122.62,122.77,122.37,122.65,12908.0
2022-08-30 11:20:00,122.67,122.87,122.45,122.73,11235.0,122.67,122.87,122.45,122.73,11235.0
2022-08-30 11:30:00,122.71,123.23,122.7,122.92,10958.0,122.71,123.23,122.7,122.92,10958.0
2022-08-30 11:40:00,122.87,122.97,122.61,122.61,10392.0,122.87,122.97,122.61,122.61,10392.0
2022-08-30 11:50:00,122.69,122.99,122.67,122.71,14175.0,122.69,122.99,122.67,122.71,14175.0
2022-08-30 12:00:00,122.84,123.14,122.82,123.04,13484.0,122.84,123.14,122.82,123.04,13484.0
2022-08-30 12:10:00,123.09,123.61,123.06,123.37,10801.0,123.09,123.61,123.06,123.37,10801.0
2022-08-30 12:20:00,123.31,123.34,122.97,123.27,7514.0,123.31,123.34,122.97,123.27,7514.0
2022-08-30 12:30:00,123.33,123.33,122.85,122.95,6843.0,123.33,123.33,122.85,122.95,6843.0
2022-08-30 12:40:00,122.98,123.06,122.64,122.78,8109.0,122.98,123.06,122.64,122.78,8109.0
2022-08-30 12:50:00,122.77,122.94,122.75,122.82,6534.0,122.77,122.94,122.75,122.82,6534.0
2022-08-30 13:00:00,122.79,122.94,122.63,122.63,13306.0,122.79,122.94,122.63,122.63,13306.0
2022-08-30 13:10:00,122.62,122.66,122.24,122.24,8036.0,122.62,122.66,122.24,122.24,8036.0
2022-08-30 13:20:00,122.24,122.34,122.01,122.31,13513.0,122.24,122.34,122.01,122.31,13513.0
2022-08-30 13:30:00,122.3,122.44,122.25,122.27,4963.0,122.3,122.44,122.25,122.27,4963.0
2022-08-30 13:40:00,122.29,122.32,121.94,122.29,6938.0,122.29,122.32,121.94,122.29,6938.0
2022-08-30 13:50:00,122.3,122.88,122.29,122.54,31741.0,122.3,122.88,122.29,122.54,31741.0
2022-08-30 14:00:00,122.48,122.55,122.35,122.41,5796.0,122.48,122.55,122.35,122.41,5796.0
2022-08-30 14:10:00,122.44,122.6,122.4,122.4,7359.0,122.44,122.6,122.4,122.4,7359.0
2022-08-30 14:20:00,122.43,122.44,122.19,122.31,5575.0,122.43,122.44,122.19,122.31,5575.0
2022-08-30 14:30:00,122.34,122.64,122.32,122.57,7245.0,122.34,122.64,122.32,122.57,7245.0
2022-08-30 14:40:00,122.62,122.62,122.44,122.52,5981.0,122.62,122.62,122.44,122.52,5981.0
2022-08-30 14:50:00,122.51,122.69,122.41,122.64,8005.0,122.51,122.69,122.41,122.64,8005.0
2022-08-30 15:00:00,122.66,123.2,122.64,123.2,10389.0,122.66,123.2,122.64,123.2,10389.0
2022-08-30 15:10:00,123.17,123.4,123.09,123.23,10150.0,123.17,123.4,123.09,123.23,10150.0
2022-08-30 15:20:00,123.17,123.18,122.96,123.01,11354.0,123.17,123.18,122.96,123.01,11354.0
2022-08-30 15:30:00,122.98,123.12,122.79,123.11,15614.0,122.98,123.12,122.79,123.11,15614.0
2022-08-30 15:40:00,123.1,123.28,122.79,122.87,24287.0,123.1,123.28,122.79,122.87,24287.0
2022-08-30 15:50:00,122.87,123.25,122.81,123.04,85266.0,122.87,123.25,122.81,123.04,85266.0
2022-08-31 09:30:00,124.42,125.0,124.16,124.99,21883.0,124.42,125.0,124.16,124.99,21883.0
2022-08-31 09:40:00,125.15,125.65,125.04,125.26,11365.0,125.15,125.65,125.04,125.26,11365.0
2022-08-31 09:50:00,125.28,125.68,124.91,124.93,13544.0,125.28,125.68,124.91,124.93,13544.0
2022-08-31 10:00:00,124.84,124.9,124.36,124.53,13613.0,124.84,124.9,124.36,124.53,13613.0
2022-08-31 10:10:00,124.5,124.73,123.97,124.18,13027.0,124.5,124.73,123.97,124.18,13027.0
2022-08-31 10:20:00,124.28,124.28,123.45,123.67,75182.0,124.28,124.28,123.45,123.67,75182.0
2022-08-31 10:30:00,123.62,123.92,123.5,123.54,8684.0,123.62,123.92,123.5,123.54,8684.0
2022-08-31 10:40:00,123.48,123.91,123.41,123.91,8642.0,123.48,123.91,123.41,123.91,8642.0
2022-08-31 10:50:00,123.86,123.92,123.05,123.05,7877.0,123.86,123.92,123.05,123.05,7877.0
2022-08-31 11:00:00,122.91,122.94,122.28,122.41,9245.0,122.91,122.94,122.28,122.41,9245.0
2022-08-31 11:10:00,122.39,122.7,122.32,122.64,10065.0,122.39,122.7,122.32,122.64,10065.0
2022-08-31 11:20:00,122.71,122.79,122.44,122.5,10296.0,122.71,122.79,122.44,122.5,10296.0
2022-08-31 11:30:00,122.44,122.98,122.44,122.87,8426.0,122.44,122.98,122.44,122.87,8426.0
2022-08-31 11:40:00,122.87,123.19,122.69,123.19,13477.0,122.87,123.19,122.69,123.19,13477.0
2022-08-31 11:50:00,123.19,123.47,123.15,123.38,14876.0,123.19,123.47,123.15,123.38,14876.0
2022-08-31 12:00:00,123.33,123.37,122.94,122.94,12348.0,123.33,123.37,122.94,122.94,12348.0
2022-08-31 12:10:00,122.92,123.03,122.78,122.82,5135.0,122.92,123.03,122.78,122.82,5135.0
2022-08-31 12:20:00,122.83,122.87,122.68,122.87,5039.0,122.83,122.87,122.68,122.87,5039.0
2022-08-31 12:30:00,122.88,123.3,122.88,123.23,15298.0,122.88,123.3,122.88,123.23,15298.0
2022-08-31 12:40:00,123.24,123.24,122.91,123.06,9831.0,123.24,123.24,122.91,123.06,9831.0
2022-08-31 12:50:00,123.09,123.12,122.97,123.12,5362.0,123.09,123.12,122.97,123.12,5362.0
2022-08-31 13:00:00,123.13,123.2,123.08,123.14,8610.0,123.13,123.2,123.08,123.14,8610.0
2022-08-31 13:10:00,123.13,123.19,122.89,122.89,4039.0,123.13,123.19,122.89,122.89,4039.0
2022-08-31 13:20:00,122.84,122.91,122.66,122.9,4675.0,122.84,122.91,122.66,122.9,4675.0
2022-08-31 13:30:00,122.9,122.93,122.72,122.73,6911.0,122.9,122.93,122.72,122.73,6911.0
2022-08-31 13:40:00,122.71,122.72,122.43,122.65,6205.0,122.71,122.72,122.43,122.65,6205.0
2022-08-31 13:50:00,122.67,123.0,122.67,122.92,9680.0,122.67,123.0,122.67,122.92,9680.0
2022-08-31 14:00:00,122.96,123.17,122.82,123.07,10271.0,122.96,123.17,122.82,123.07,10271.0
2022-08-31 14:10:00,123.1,123.23,122.87,122.87,6044.0,123.1,123.23,122.87,122.87,6044.0
2022-08-31 14:20:00,122.91,123.05,122.79,122.9,4487.0,122.91,123.05,122.79,122.9,4487.0
2022-08-31 14:30:00,122.82,122.99,122.61,122.61,7235.0,122.82,122.99,122.61,122.61,7235.0
2022-08-31 14:40:00,122.61,122.66,122.38,122.57,9168.0,122.61,122.66,122.38,122.57,9168.0
2022-08-31 14:50:00,122.56,122.65,122.47,122.52,6945.0,122.56,122.65,122.47,122.52,6945.0
2022-08-31 15:00:00,122.54,122.72,122.47,122.62,6465.0,122.54,122.72,122.47,122.62,6465.0
2022-08-31 15:10:00,122.62,123.16,122.58,122.97,18838.0,122.62,123.16,122.58,122.97,18838.0
2022-08-31 15:20:00,122.94,122.95,122.24,122.38,31527.0,122.94,122.95,122.24,122.38,31527.0
2022-08-31 15:30:00,122.38,123.17,122.35,123.09,27358.0,122.38,123.17,122.35,123.09,27358.0
2022-08-31 15:40:00,123.15,123.64,123.13,123.44,28060.0,123.15,123.64,123.13,123.44,28060.0
2022-08-31 15:50:00,123.64,123.71,122.39,122.56,182481.0,123.64,123.71,122.39,122.56,182481.0
2022-09-01 09:30:00,121.0,121.57,120.28,120.72,39528.0,121.0,121.57,120.28,120.72,39528.0
2022-09-01 09:40:00,120.87,121.25,120.84,121.0,9160.0,120.87,121.25,120.84,121.0,9160.0
2022-09-01 09:50:00,120.94,121.22,120.59,121.08,27184.0,120.94,121.22,120.59,121.08,27184.0
2022-09-01 10:00:00,120.99,121.25,120.26,120.53,22624.0,120.99,121.25,120.26,120.53,22624.0
2022-09-01 10:10:00,120.53,120.53,119.64,119.81,10585.0,120.53,120.53,119.64,119.81,10585.0
2022-09-01 10:20:00,119.77,120.46,119.67,120.18,16727.0,119.77,120.46,119.67,120.18,16727.0
2022-09-01 10:30:00,120.16,120.2,119.36,119.4,18610.0,120.16,120.2,119.36,119.4,18610.0
2022-09-01 10:40:00,119.39,119.51,119.31,119.43,10849.0,119.39,119.51,119.31,119.43,10849.0
2022-09-01 10:50:00,119.46,119.46,118.89,119.09,21821.0,119.46,119.46,118.89,119.09,21821.0
2022-09-01 11:00:00,119.11,119.58,119.08,119.37,33797.0,119.11,119.58,119.08,119.37,33797.0
2022-09-01 11:10:00,119.36,119.51,119.03,119.08,13417.0,119.36,119.51,119.03,119.08,13417.0
2022-09-01 11:20:00,119.1,119.11,118.73,118.77,10646.0,119.1,119.11,118.73,118.77,10646.0
2022-09-01 11:30:00,118.71,119.13,118.65,118.95,11504.0,118.71,119.13,118.65,118.95,11504.0
2022-09-01 11:40:00,118.88,118.89,118.24,118.33,15468.0,118.88,118.89,118.24,118.33,15468.0
2022-09-01 11:50:00,118.42,118.45,118.23,118.39,12412.0,118.42,118.45,118.23,118.39,12412.0
2022-09-01 12:00:00,118.43,118.72,118.27,118.68,8253.0,118.43,118.72,118.27,118.68,8253.0
2022-09-01 12:10:00,118.68,118.96,118.42,118.81,13770.0,118.68,118.96,118.42,118.81,13770.0
2022-09-01 12:20:00,118.84,119.14,118.76,119.08,10084.0,118.84,119.14,118.76,119.08,10084.0
2022-09-01 12:30:00,119.02,119.29,118.59,118.59,16183.0,119.02,119.29,118.59,118.59,16183.0
2022-09-01 12:40:00,118.58,118.84,118.46,118.59,4862.0,118.58,118.84,118.46,118.59,4862.0
2022-09-01 12:50:00,118.63,118.67,118.4,118.63,7598.0,118.63,118.67,118.4,118.63,7598.0
2022-09-01 13:00:00,118.65,119.05,118.55,119.02,9507.0,118.65,119.05,118.55,119.02,9507.0
2022-09-01 13:10:00,119.01,119.13,118.94,119.0,6036.0,119.01,119.13,118.94,119.0,6036.0
2022-09-01 13:20:00,119.07,119.55,119.07,119.52,12381.0,119.07,119.55,119.07,119.52,12381.0
2022-09-01 13:30:00,119.57,119.79,119.53,119.56,9687.0,119.57,119.79,119.53,119.56,9687.0
2022-09-01 13:40:00,119.52,119.52,119.19,119.19,4658.0,119.52,119.52,119.19,119.19,4658.0
2022-09-01 13:50:00,119.19,119.27,119.05,119.26,8510.0,119.19,119.27,119.05,119.26,8510.0
2022-09-01 14:00:00,119.29,119.47,119.17,119.46,11423.0,119.29,119.47,119.17,119.46,11423.0
2022-09-01 14:10:00,119.47,119.62,119.33,119.41,6713.0,119.47,119.62,119.33,119.41,6713.0
2022-09-01 14:20:00,119.45,119.86,119.43,119.82,10427.0,119.45,119.86,119.43,119.82,10427.0
2022-09-01 14:30:00,119.79,120.09,119.76,119.86,18630.0,119.79,120.09,119.76,119.86,18630.0
2022-09-01 14:40:00,119.83,119.91,119.53,119.55,14031.0,119.83,119.91,119.53,119.55,14031.0
2022-09-01 14:50:00,119.55,119.73,119.42,119.47,15016.0,119.55,119.73,119.42,119.47,15016.0
2022-09-01 15:00:00,119.5,120.17,119.47,120.1,15940.0,119.5,120.17,119.47,120.1,15940.0
2022-09-01 15:10:00,120.12,120.3,120.04,120.07,12055.0,120.12,120.3,120.04,120.07,12055.0
2022-09-01 15:20:00,120.04,120.04,119.82,119.88,14073.0,120.04,120.04,119.82,119.88,14073.0
2022-09-01 15:30:00,119.82,120.07,119.75,120.01,38103.0,119.82,120.07,119.75,120.01,38103.0
2022-09-01 15:40:00,119.99,120.04,119.73,119.9,28050.0,119.99,120.04,119.73,119.9,28050.0
2022-09-01 15:50:00,119.97,120.84,119.96,120.7,153301.0,119.97,120.84,119.96,120.7,153301.0
2022-09-02 09:30:00,121.58,121.77,119.4,119.71,59993.0,121.58,121.77,119.4,119.71,59993.0
2022-09-02 09:40:00,119.6,119.63,118.56,118.96,17909.0,119.6,119.63,118.56,118.96,17909.0
2022-09-02 09:50:00,119.19,119.5,119.03,119.15,28148.0,119.19,119.5,119.03,119.15,28148.0
2022-09-02 10:00:00,119.19,120.36,119.03,120.16,46345.0,119.19,120.36,119.03,120.16,46345.0
2022-09-02 10:10:00,120.14,120.94,120.0,120.57,18384.0,120.14,120.94,120.0,120.57,18384.0
2022-09-02 10:20:00,120.6,121.1,120.57,121.03,19331.0,120.6,121.1,120.57,121.03,19331.0
2022-09-02 10:30:00,121.06,121.42,120.77,121.33,10968.0,121.06,121.42,120.77,121.33,10968.0
2022-09-02 10:40:00,121.32,121.48,121.24,121.28,11075.0,121.32,121.48,121.24,121.28,11075.0
2022-09-02 10:50:00,121.29,121.57,121.04,121.26,10210.0,121.29,121.57,121.04,121.26,10210.0
2022-09-02 11:00:00,121.25,121.5,121.09,121.12,12021.0,121.25,121.5,121.09,121.12,12021.0
2022-09-02 11:10:00,121.15,121.25,120.93,121.09,8813.0,121.15,121.25,120.93,121.09,8813.0
2022-09-02 11:20:00,121.16,121.22,121.06,121.14,4930.0,121.16,121.22,121.06,121.14,4930.0
2022-09-02 11:30:00,121.1,121.17,120.89,120.92,9026.0,121.1,121.17,120.89,120.92,9026.0
2022-09-02 11:40:00,120.9,121.5,120.79,121.49,8269.0,120.9,121.5,120.79,121.49,8269.0
2022-09-02 11:50:00,121.49,121.56,120.95,121.26,14243.0,121.49,121.56,120.95,121.26,14243.0
2022-09-02 12:00:00,121.32,121.32,120.94,120.99,5983.0,121.32,121.32,120.94,120.99,5983.0
2022-09-02 12:10:00,120.97,121.07,120.77,120.77,7776.0,120.97,121.07,120.77,120.77,7776.0
2022-09-02 12:20:00,120.75,120.79,120.18,120.24,9567.0,120.75,120.79,120.18,120.24,9567.0
2022-09-02 12:30:00,120.2,120.27,119.79,120.15,13625.0,120.2,120.27,119.79,120.15,13625.0
2022-09-02 12:40:00,120.1,120.11,119.81,120.01,13826.0,120.1,120.11,119.81,120.01,13826.0
2022-09-02 12:50:00,119.94,119.99,119.67,119.99,9274.0,119.94,119.99,119.67,119.99,9274.0
2022-09-02 13:00:00,120.0,120.0,119.51,119.64,13573.0,120.0,120.0,119.51,119.64,13573.0
2022-09-02 13:10:00,119.61,119.78,119.45,119.6,15106.0,119.61,119.78,119.45,119.6,15106.0
2022-09-02 13:20:00,119.45,119.45,118.92,119.05,9855.0,119.45,119.45,118.92,119.05,9855.0
2022-09-02 13:30:00,119.03,119.19,118.94,119.08,7501.0,119.03,119.19,118.94,119.08,7501.0
2022-09-02 13:40:00,119.02,119.24,118.67,118.67,7141.0,119.02,119.24,118.67,118.67,7141.0
2022-09-02 13:50:00,118.71,118.88,118.5,118.86,8971.0,118.71,118.88,118.5,118.86,8971.0
2022-09-02 14:00:00,118.89,118.89,118.55,118.82,9055.0,118.89,118.89,118.55,118.82,9055.0
2022-09-02 14:10:00,118.78,118.92,118.69,118.71,7212.0,118.78,118.92,118.69,118.71,7212.0
2022-09-02 14:20:00,118.7,119.2,118.7,119.19,19603.0,118.7,119.2,118.7,119.19,19603.0
2022-09-02 14:30:00,119.19,119.38,119.07,119.38,10119.0,119.19,119.38,119.07,119.38,10119.0
2022-09-02 14:40:00,119.46,119.46,119.17,119.18,9402.0,119.46,119.46,119.17,119.18,9402.0
2022-09-02 14:50:00,119.18,119.23,118.93,118.99,4871.0,119.18,119.23,118.93,118.99,4871.0
2022-09-02 15:00:00,118.93,119.36,118.92,119.23,6060.0,118.93,119.36,118.92,119.23,6060.0
2022-09-02 15:10:00,119.24,119.4,119.15,119.22,10324.0,119.24,119.4,119.15,119.22,10324.0
2022-09-02 15:20:00,119.21,119.35,118.86,119.02,18100.0,119.21,119.35,118.86,119.02,18100.0
2022-09-02 15:30:00,118.96,118.97,118.54,118.64,14902.0,118.96,118.97,118.54,118.64,14902.0
2022-09-02 15:40:00,118.66,118.68,118.4,118.66,18972.0,118.66,118.68,118.4,118.66,18972.0
2022-09-02 15:50:00,118.66,118.86,118.42,118.68,64256.0,118.66,118.86,118.42,118.68,64256.0
2022-09-06 09:30:00,118.34,118.83,117.25,118.75,58941.0,118.34,118.83,117.25,118.75,58941.0
2022-09-06 09:40:00,118.73,119.05,118.38,119.05,24888.0,118.73,119.05,118.38,119.05,24888.0
2022-09-06 09:50:00,119.04,119.24,118.49,118.89,25911.0,119.04,119.24,118.49,118.89,25911.0
2022-09-06 10:00:00,118.89,118.89,118.37,118.7,39987.0,118.89,118.89,118.37,118.7,39987.0
2022-09-06 10:10:00,118.66,118.66,117.89,118.42,21396.0,118.66,118.66,117.89,118.42,21396.0
2022-09-06 10:20:00,118.41,118.41,117.74,118.08,16636.0,118.41,118.41,117.74,118.08,16636.0
2022-09-06 10:30:00,117.97,118.22,117.65,118.2,26957.0,117.97,118.22,117.65,118.2,26957.0
2022-09-06 10:40:00,118.21,118.56,118.1,118.41,27074.0,118.21,118.56,118.1,118.41,27074.0
2022-09-06 10:50:00,118.42,118.9,118.42,118.6,13768.0,118.42,118.9,118.42,118.6,13768.0
2022-09-06 11:00:00,118.58,119.0,118.47,118.77,15667.0,118.58,119.0,118.47,118.77,15667.0
2022-09-06 11:10:00,118.73,118.98,118.6,118.87,12780.0,118.73,118.98,118.6,118.87,12780.0
2022-09-06 11:20:00,118.81,119.03,118.59,118.65,15441.0,118.81,119.03,118.59,118.65,15441.0
2022-09-06 11:30:00,118.63,119.06,118.56,118.83,17411.0,118.63,119.06,118.56,118.83,17411.0
2022-09-06 11:40:00,118.82,120.16,118.8,119.7,92137.0,118.82,120.16,118.8,119.7,92137.0
2022-09-06 11:50:00,119.66,120.71,119.66,120.38,54030.0,119.66,120.71,119.66,120.38,54030.0
2022-09-06 12:00:00,120.37,120.61,119.62,119.71,35885.0,120.37,120.61,119.62,119.71,35885.0
2022-09-06 12:10:00,119.68,119.85,119.38,119.38,11008.0,119.68,119.85,119.38,119.38,11008.0
2022-09-06 12:20:00,119.38,119.68,119.3,119.68,12639.0,119.38,119.68,119.3,119.68,12639.0
2022-09-06 12:30:00,119.65,119.78,119.43,119.62,14535.0,119.65,119.78,119.43,119.62,14535.0
2022-09-06 12:40:00,119.61,119.61,119.23,119.3,13084.0,119.61,119.61,119.23,119.3,13084.0
2022-09-06 12:50:00,119.27,119.47,119.15,119.26,9132.0,119.27,119.47,119.15,119.26,9132.0
2022-09-06 13:00:00,119.23,119.31,118.79,118.85,7707.0,119.23,119.31,118.79,118.85,7707.0
2022-09-06 13:10:00,118.84,118.87,118.65,118.87,8115.0,118.84,118.87,118.65,118.87,8115.0
2022-09-06 13:20:00,118.87,119.05,118.71,118.86,5606.0,118.87,119.05,118.71,118.86,5606.0
2022-09-06 13:30:00,118.78,119.2,118.78,119.05,10633.0,118.78,119.2,118.78,119.05,10633.0
2022-09-06 13:40:00,119.05,119.08,118.74,118.83,10028.0,119.05,119.08,118.74,118.83,10028.0
2022-09-06 13:50:00,118.84,119.3,118.71,119.3,8608.0,118.84,119.3,118.71,119.3,8608.0
2022-09-06 14:00:00,119.21,119.41,119.21,119.29,13433.0,119.21,119.41,119.21,119.29,13433.0
2022-09-06 14:10:00,119.39,119.65,119.36,119.65,11740.0,119.39,119.65,119.36,119.65,11740.0
2022-09-06 14:20:00,119.67,119.73,119.47,119.6,9626.0,119.67,119.73,119.47,119.6,9626.0
2022-09-06 14:30:00,119.62,119.8,119.34,119.64,11654.0,119.62,119.8,119.34,119.64,11654.0
2022-09-06 14:40:00,119.6,119.73,119.47,119.71,13042.0,119.6,119.73,119.47,119.71,13042.0
2022-09-06 14:50:00,119.68,119.77,119.53,119.58,11360.0,119.68,119.77,119.53,119.58,11360.0
2022-09-06 15:00:00,119.62,119.73,119.4,119.71,17007.0,119.62,119.73,119.4,119.71,17007.0
2022-09-06 15:10:00,119.69,119.7,119.42,119.42,10744.0,119.69,119.7,119.42,119.42,10744.0
2022-09-06 15:20:00,119.37,119.5,119.22,119.48,13161.0,119.37,119.5,119.22,119.48,13161.0
2022-09-06 15:30:00,119.42,119.42,119.01,119.07,14918.0,119.42,119.42,119.01,119.07,14918.0
2022-09-06 15:40:00,119.05,119.47,119.03,119.4,21309.0,119.05,119.47,119.03,119.4,21309.0
2022-09-06 15:50:00,119.38,119.55,119.13,119.53,95470.0,119.38,119.55,119.13,119.53,95470.0
2022-09-07 09:30:00,118.48,119.15,118.32,118.43,29920.0,118.48,119.15,118.32,118.43,29920.0
2022-09-07 09:40:00,118.36,119.02,118.3,118.54,14462.0,118.36,119.02,118.3,118.54,14462.0
2022-09-07 09:50:00,118.45,118.45,117.87,118.31,15124.0,118.45,118.45,117.87,118.31,15124.0
2022-09-07 10:00:00,118.16,118.38,117.81,117.89,19272.0,118.16,118.38,117.81,117.89,19272.0
2022-09-07 10:10:00,117.89,117.9,117.24,117.36,17761.0,117.89,117.9,117.24,117.36,17761.0
2022-09-07 10:20:00,117.32,118.07,117.2,117.78,27470.0,117.32,118.07,117.2,117.78,27470.0
2022-09-07 10:30:00,117.79,118.43,117.77,118.42,29555.0,117.79,118.43,117.77,118.42,29555.0
2022-09-07 10:40:00,118.36,118.54,118.23,118.54,16506.0,118.36,118.54,118.23,118.54,16506.0
2022-09-07 10:50:00,118.64,119.1,118.64,118.93,11496.0,118.64,119.1,118.64,118.93,11496.0
2022-09-07 11:00:00,118.92,118.98,118.65,118.91,11269.0,118.92,118.98,118.65,118.91,11269.0
2022-09-07 11:10:00,118.94,119.14,118.84,119.0,8960.0,118.94,119.14,118.84,119.0,8960.0
2022-09-07 11:20:00,119.07,119.53,119.06,119.46,6986.0,119.07,119.53,119.06,119.46,6986.0
2022-09-07 11:30:00,119.42,119.56,119.21,119.32,18030.0,119.42,119.56,119.21,119.32,18030.0
2022-09-07 11:40:00,119.29,119.62,119.25,119.42,11652.0,119.29,119.62,119.25,119.42,11652.0
2022-09-07 11:50:00,119.41,119.74,119.34,119.64,8351.0,119.41,119.74,119.34,119.64,8351.0
2022-09-07 12:00:00,119.7,119.73,119.42,119.63,6649.0,119.7,119.73,119.42,119.63,6649.0
2022-09-07 12:10:00,119.63,119.63,119.12,119.39,31972.0,119.63,119.63,119.12,119.39,31972.0
2022-09-07 12:20:00,119.39,119.41,119.0,119.09,11965.0,119.39,119.41,119.0,119.09,11965.0
2022-09-07 12:30:00,119.14,119.2,119.09,119.2,11264.0,119.14,119.2,119.09,119.2,11264.0
2022-09-07 12:40:00,119.26,119.51,119.15,119.37,10230.0,119.26,119.51,119.15,119.37,10230.0
2022-09-07 12:50:00,119.43,119.75,119.43,119.74,8683.0,119.43,119.75,119.43,119.74,8683.0
2022-09-07 13:00:00,119.79,119.94,119.67,119.77,7327.0,119.79,119.94,119.67,119.77,7327.0
2022-09-07 13:10:00,119.75,120.08,119.74,119.85,21744.0,119.75,120.08,119.74,119.85,21744.0
2022-09-07 13:20:00,119.98,120.13,119.83,119.86,3000.0,119.98,120.13,119.83,119.86,3000.0
2022-09-07 13:30:00,119.84,120.08,119.84,120.0,6982.0,119.84,120.08,119.84,120.0,6982.0
2022-09-07 13:40:00,119.96,120.11,119.91,120.03,5818.0,119.96,120.11,119.91,120.03,5818.0
2022-09-07 13:50:00,120.02,120.17,120.01,120.17,6726.0,120.02,120.17,120.01,120.17,6726.0
2022-09-07 14:00:00,120.15,120.45,120.12,120.23,5208.0,120.15,120.45,120.12,120.23,5208.0
2022-09-07 14:10:00,120.09,120.14,119.94,119.94,6304.0,120.09,120.14,119.94,119.94,6304.0
2022-09-07 14:20:00,119.95,120.07,119.81,120.07,11186.0,119.95,120.07,119.81,120.07,11186.0
2022-09-07 14:30:00,120.04,120.24,119.96,120.09,11952.0,120.04,120.24,119.96,120.09,11952.0
2022-09-07 14:40:00,120.08,120.21,120.01,120.14,7379.0,120.08,120.21,120.01,120.14,7379.0
2022-09-07 14:50:00,120.14,120.3,120.03,120.3,11896.0,120.14,120.3,120.03,120.3,11896.0
2022-09-07 15:00:00,120.27,120.7,120.26,120.67,21976.0,120.27,120.7,120.26,120.67,21976.0
2022-09-07 15:10:00,120.65,120.69,120.51,120.6,11303.0,120.65,120.69,120.51,120.6,11303.0
2022-09-07 15:20:00,120.6,120.61,120.38,120.51,15324.0,120.6,120.61,120.38,120.51,15324.0
2022-09-07 15:30:00,120.48,120.61,120.39,120.43,21473.0,120.48,120.61,120.39,120.43,21473.0
2022-09-07 15:40:00,120.44,120.75,120.36,120.63,28519.0,120.44,120.75,120.36,120.63,28519.0
2022-09-07 15:50:00,120.64,120.69,120.41,120.55,58014.0,120.64,120.69,120.41,120.55,58014.0
2022-09-08 09:30:00,119.82,119.82,119.06,119.24,25624.0,119.82,119.82,119.06,119.24,25624.0
2022-09-08 09:40:00,119.24,119.65,118.97,119.49,22315.0,119.24,119.65,118.97,119.49,22315.0
2022-09-08 09:50:00,119.41,119.45,118.57,118.81,43206.0,119.41,119.45,118.57,118.81,43206.0
2022-09-08 10:00:00,118.81,119.11,118.74,118.99,13453.0,118.81,119.11,118.74,118.99,13453.0
2022-09-08 10:10:00,118.93,119.52,118.7,119.41,34223.0,118.93,119.52,118.7,119.41,34223.0
2022-09-08 10:20:00,119.45,119.52,119.17,119.3,6550.0,119.45,119.52,119.17,119.3,6550.0
2022-09-08 10:30:00,119.28,119.75,119.14,119.57,10613.0,119.28,119.75,119.14,119.57,10613.0
2022-09-08 10:40:00,119.56,120.03,119.28,120.0,31754.0,119.56,120.03,119.28,120.0,31754.0
2022-09-08 10:50:00,120.04,120.16,119.97,120.04,18980.0,120.04,120.16,119.97,120.04,18980.0
2022-09-08 11:00:00,120.07,120.21,119.91,120.01,17640.0,120.07,120.21,119.91,120.01,17640.0
2022-09-08 11:10:00,120.06,120.16,120.0,120.12,16652.0,120.06,120.16,120.0,120.12,16652.0
2022-09-08 11:20:00,120.1,120.16,120.0,120.06,17629.0,120.1,120.16,120.0,120.06,17629.0
2022-09-08 11:30:00,120.03,120.07,119.63,119.63,20477.0,120.03,120.07,119.63,119.63,20477.0
2022-09-08 11:40:00,119.6,120.05,119.48,119.73,15648.0,119.6,120.05,119.48,119.73,15648.0
2022-09-08 11:50:00,119.64,119.77,119.36,119.36,9488.0,119.64,119.77,119.36,119.36,9488.0
2022-09-08 12:00:00,119.39,119.41,118.16,118.24,20472.0,119.39,119.41,118.16,118.24,20472.0
2022-09-08 12:10:00,118.2,118.25,117.73,118.11,20423.0,118.2,118.25,117.73,118.11,20423.0
2022-09-08 12:20:00,118.11,118.2,117.85,117.98,13268.0,118.11,118.2,117.85,117.98,13268.0
2022-09-08 12:30:00,118.02,118.41,117.95,118.27,9126.0,118.02,118.41,117.95,118.27,9126.0
2022-09-08 12:40:00,118.21,118.57,118.19,118.5,10983.0,118.21,118.57,118.19,118.5,10983.0
2022-09-08 12:50:00,118.48,118.9,118.33,118.9,30732.0,118.48,118.9,118.33,118.9,30732.0
2022-09-08 13:00:00,118.93,119.15,118.83,118.97,9530.0,118.93,119.15,118.83,118.97,9530.0
2022-09-08 13:10:00,119.05,119.74,119.05,119.69,27779.0,119.05,119.74,119.05,119.69,27779.0
2022-09-08 13:20:00,119.73,120.14,119.71,119.93,16911.0,119.73,120.14,119.71,119.93,16911.0
2022-09-08 13:30:00,119.98,120.2,119.93,120.08,17631.0,119.98,120.2,119.93,120.08,17631.0
2022-09-08 13:40:00,120.06,120.14,120.02,120.14,11086.0,120.06,120.14,120.02,120.14,11086.0
2022-09-08 13:50:00,120.14,120.17,119.66,120.0,18242.0,120.14,120.17,119.66,120.0,18242.0
2022-09-08 14:00:00,120.0,120.14,119.86,120.07,14589.0,120.0,120.14,119.86,120.07,14589.0
2022-09-08 14:10:00,120.14,120.14,119.83,119.9,26457.0,120.14,120.14,119.83,119.9,26457.0
2022-09-08 14:20:00,119.89,120.0,119.85,119.9,7923.0,119.89,120.0,119.85,119.9,7923.0
2022-09-08 14:30:00,120.01,120.14,119.99,120.14,9455.0,120.01,120.14,119.99,120.14,9455.0
2022-09-08 14:40:00,120.11,120.22,119.64,119.77,17531.0,120.11,120.22,119.64,119.77,17531.0
2022-09-08 14:50:00,119.75,119.96,119.69,119.79,9095.0,119.75,119.96,119.69,119.79,9095.0
2022-09-08 15:00:00,119.75,119.88,119.63,119.69,9155.0,119.75,119.88,119.63,119.69,9155.0
2022-09-08 15:10:00,119.69,120.1,119.62,120.06,20141.0,119.69,120.1,119.62,120.06,20141.0
2022-09-08 15:20:00,120.12,120.25,119.94,119.99,9439.0,120.12,120.25,119.94,119.99,9439.0
2022-09-08 15:30:00,120.01,120.23,120.0,120.12,17780.0,120.01,120.23,120.0,120.12,17780.0
2022-09-08 15:40:00,120.11,120.19,119.95,119.97,20748.0,120.11,120.19,119.95,119.97,20748.0
2022-09-08 15:50:00,120.01,120.62,120.01,120.58,98891.0,120.01,120.62,120.01,120.58,98891.0
2022-09-09 09:30:00,123.47,126.24,123.0,125.83,121291.0,123.47,126.24,123.0,125.83,121291.0
2022-09-09 09:40:00,125.91,126.06,124.92,125.42,78752.0,125.91,126.06,124.92,125.42,78752.0
2022-09-09 09:50:00,125.51,126.4,125.42,125.88,35258.0,125.51,126.4,125.42,125.88,35258.0
2022-09-09 10:00:00,125.82,126.39,125.67,126.06,31387.0,125.82,126.39,125.67,126.06,31387.0
2022-09-09 10:10:00,126.13,126.18,125.18,125.57,19460.0,126.13,126.18,125.18,125.57,19460.0
2022-09-09 10:20:00,125.57,125.86,125.46,125.81,9058.0,125.57,125.86,125.46,125.81,9058.0
2022-09-09 10:30:00,125.79,125.95,125.22,125.76,62113.0,125.79,125.95,125.22,125.76,62113.0
2022-09-09 10:40:00,125.76,125.91,125.4,125.67,48611.0,125.76,125.91,125.4,125.67,48611.0
2022-09-09 10:50:00,125.66,126.2,125.55,126.2,40901.0,125.66,126.2,125.55,126.2,40901.0
2022-09-09 11:00:00,126.21,126.49,126.03,126.35,9939.0,126.21,126.49,126.03,126.35,9939.0
2022-09-09 11:10:00,126.44,126.9,126.28,126.73,31291.0,126.44,126.9,126.28,126.73,31291.0
2022-09-09 11:20:00,126.74,127.06,126.5,126.99,16012.0,126.74,127.06,126.5,126.99,16012.0
2022-09-09 11:30:00,127.04,127.43,126.84,127.43,24154.0,127.04,127.43,126.84,127.43,24154.0
2022-09-09 11:40:00,127.38,127.52,126.9,126.9,22183.0,127.38,127.52,126.9,126.9,22183.0
2022-09-09 11:50:00,126.92,127.28,126.7,127.24,17851.0,126.92,127.28,126.7,127.24,17851.0
2022-09-09 12:00:00,127.21,127.29,126.74,126.91,35426.0,127.21,127.29,126.74,126.91,35426.0
2022-09-09 12:10:00,126.89,127.18,126.7,126.75,18391.0,126.89,127.18,126.7,126.75,18391.0
2022-09-09 12:20:00,126.75,126.78,126.26,126.31,35778.0,126.75,126.78,126.26,126.31,35778.0
2022-09-09 12:30:00,126.29,126.57,126.14,126.44,12414.0,126.29,126.57,126.14,126.44,12414.0
2022-09-09 12:40:00,126.46,126.63,126.46,126.59,10663.0,126.46,126.63,126.46,126.59,10663.0
2022-09-09 12:50:00,126.52,126.79,126.46,126.66,28864.0,126.52,126.79,126.46,126.66,28864.0
2022-09-09 13:00:00,126.69,127.26,126.5,127.05,16654.0,126.69,127.26,126.5,127.05,16654.0
2022-09-09 13:10:00,127.08,127.34,127.04,127.32,12779.0,127.08,127.34,127.04,127.32,12779.0
2022-09-09 13:20:00,127.28,127.36,127.08,127.16,17186.0,127.28,127.36,127.08,127.16,17186.0
2022-09-09 13:30:00,127.2,127.59,127.14,127.41,22396.0,127.2,127.59,127.14,127.41,22396.0
2022-09-09 13:40:00,127.37,127.37,127.05,127.22,14368.0,127.37,127.37,127.05,127.22,14368.0
2022-09-09 13:50:00,127.19,127.19,126.99,127.09,8870.0,127.19,127.19,126.99,127.09,8870.0
2022-09-09 14:00:00,127.04,127.08,126.85,126.95,13966.0,127.04,127.08,126.85,126.95,13966.0
2022-09-09 14:10:00,126.96,127.26,126.93,127.22,9954.0,126.96,127.26,126.93,127.22,9954.0
2022-09-09 14:20:00,127.22,127.39,127.06,127.39,20409.0,127.22,127.39,127.06,127.39,20409.0
2022-09-09 14:30:00,127.37,127.39,126.42,126.66,21785.0,127.37,127.39,126.42,126.66,21785.0
2022-09-09 14:40:00,126.67,126.86,126.6,126.79,23915.0,126.67,126.86,126.6,126.79,23915.0
2022-09-09 14:50:00,126.81,127.16,126.79,127.15,30913.0,126.81,127.16,126.79,127.15,30913.0
2022-09-09 15:00:00,127.18,127.58,127.15,127.44,27209.0,127.18,127.58,127.15,127.44,27209.0
2022-09-09 15:10:00,127.44,127.81,127.41,127.66,27722.0,127.44,127.81,127.41,127.66,27722.0
2022-09-09 15:20:00,127.63,127.86,127.31,127.43,38643.0,127.63,127.86,127.31,127.43,38643.0
2022-09-09 15:30:00,127.47,127.75,127.43,127.68,43415.0,127.47,127.75,127.43,127.68,43415.0
2022-09-09 15:40:00,127.7,127.75,127.3,127.35,53739.0,127.7,127.75,127.3,127.35,53739.0
2022-09-09 15:50:00,127.33,127.92,127.21,127.77,160143.0,127.33,127.92,127.21,127.77,160143.0
2022-09-12 09:30:00,127.64,129.2,127.64,128.14,29963.0,127.64,129.2,127.64,128.14,29963.0
2022-09-12 09:40:00,128.33,129.57,128.33,129.56,12607.0,128.33,129.57,128.33,129.56,12607.0
2022-09-12 09:50:00,129.56,130.57,129.56,130.39,27821.0,129.56,130.57,129.56,130.39,27821.0
2022-09-12 10:00:00,130.46,130.86,130.16,130.21,38061.0,130.46,130.86,130.16,130.21,38061.0
2022-09-12 10:10:00,130.15,130.52,130.04,130.36,17257.0,130.15,130.52,130.04,130.36,17257.0
2022-09-12 10:20:00,130.35,130.56,130.19,130.46,30548.0,130.35,130.56,130.19,130.46,30548.0
2022-09-12 10:30:00,130.49,130.54,129.83,130.11,60822.0,130.49,130.54,129.83,130.11,60822.0
2022-09-12 10:40:00,130.1,130.19,129.62,129.65,58305.0,130.1,130.19,129.62,129.65,58305.0
2022-09-12 10:50:00,129.65,129.76,128.4,128.52,20458.0,129.65,129.76,128.4,128.52,20458.0
2022-09-12 11:00:00,128.46,128.46,127.99,128.34,11784.0,128.46,128.46,127.99,128.34,11784.0
2022-09-12 11:10:00,128.31,128.96,128.28,128.96,13914.0,128.31,128.96,128.28,128.96,13914.0
2022-09-12 11:20:00,128.94,129.58,128.64,129.58,14967.0,128.94,129.58,128.64,129.58,14967.0
2022-09-12 11:30:00,129.5,129.85,128.83,128.89,33041.0,129.5,129.85,128.83,128.89,33041.0
2022-09-12 11:40:00,128.89,129.76,128.88,129.58,21376.0,128.89,129.76,128.88,129.58,21376.0
2022-09-12 11:50:00,129.51,129.57,128.81,128.84,15951.0,129.51,129.57,128.81,128.84,15951.0
2022-09-12 12:00:00,128.78,129.01,128.48,128.49,12335.0,128.78,129.01,128.48,128.49,12335.0
2022-09-12 12:10:00,128.48,128.77,128.35,128.64,11681.0,128.48,128.77,128.35,128.64,11681.0
2022-09-12 12:20:00,128.58,128.83,128.57,128.81,11906.0,128.58,128.83,128.57,128.81,11906.0
2022-09-12 12:30:00,128.83,129.3,128.8,129.28,14854.0,128.83,129.3,128.8,129.28,14854.0
2022-09-12 12:40:00,129.31,129.36,128.98,129.02,10028.0,129.31,129.36,128.98,129.02,10028.0
2022-09-12 12:50:00,129.09,129.11,128.88,129.03,9158.0,129.09,129.11,128.88,129.03,9158.0
2022-09-12 13:00:00,129.03,129.23,128.79,129.16,11817.0,129.03,129.23,128.79,129.16,11817.0
2022-09-12 13:10:00,129.12,129.19,129.0,129.08,7157.0,129.12,129.19,129.0,129.08,7157.0
2022-09-12 13:20:00,129.19,129.19,128.85,129.07,8895.0,129.19,129.19,128.85,129.07,8895.0
2022-09-12 13:30:00,129.04,129.04,128.92,128.94,7220.0,129.04,129.04,128.92,128.94,7220.0
2022-09-12 13:40:00,128.99,129.07,128.84,129.07,9634.0,128.99,129.07,128.84,129.07,9634.0
2022-09-12 13:50:00,129.09,129.12,128.96,128.96,6931.0,129.09,129.12,128.96,128.96,6931.0
2022-09-12 14:00:00,129.03,129.05,128.77,128.81,8450.0,129.03,129.05,128.77,128.81,8450.0
2022-09-12 14:10:00,128.85,128.97,128.56,128.78,27089.0,128.85,128.97,128.56,128.78,27089.0
2022-09-12 14:20:00,128.81,128.96,128.64,128.85,20268.0,128.81,128.96,128.64,128.85,20268.0
2022-09-12 14:30:00,128.88,128.89,128.68,128.87,14761.0,128.88,128.89,128.68,128.87,14761.0
2022-09-12 14:40:00,128.87,128.99,128.79,128.91,21556.0,128.87,128.99,128.79,128.91,21556.0
2022-09-12 14:50:00,128.87,128.92,128.73,128.73,10126.0,128.87,128.92,128.73,128.73,10126.0
2022-09-12 15:00:00,128.77,129.05,128.7,128.96,20417.0,128.77,129.05,128.7,128.96,20417.0
2022-09-12 15:10:00,128.94,129.11,128.92,129.07,15425.0,128.94,129.11,128.92,129.07,15425.0
2022-09-12 15:20:00,129.04,129.2,128.98,129.07,18264.0,129.04,129.2,128.98,129.07,18264.0
2022-09-12 15:30:00,129.08,129.22,128.7,128.99,27643.0,129.08,129.22,128.7,128.99,27643.0
2022-09-12 15:40:00,128.99,129.23,128.83,129.21,34732.0,128.99,129.23,128.83,129.21,34732.0
2022-09-12 15:50:00,129.17,129.57,129.17,129.56,124785.0,129.17,129.57,129.17,129.56,124785.0
2022-09-13 09:30:00,126.32,127.35,126.15,126.88,42556.0,126.32,127.35,126.15,126.88,42556.0
2022-09-13 09:40:00,126.87,127.15,126.5,127.12,16683.0,126.87,127.15,126.5,127.12,16683.0
2022-09-13 09:50:00,127.15,127.37,126.88,127.23,11200.0,127.15,127.37,126.88,127.23,11200.0
2022-09-13 10:00:00,127.26,128.31,126.99,128.2,14680.0,127.26,128.31,126.99,128.2,14680.0
2022-09-13 10:10:00,128.16,129.25,127.81,129.22,53537.0,128.16,129.25,127.81,129.22,53537.0
2022-09-13 10:20:00,129.14,129.14,128.09,129.1,29311.0,129.14,129.14,128.09,129.1,29311.0
2022-09-13 10:30:00,129.08,129.08,127.58,127.77,15080.0,129.08,129.08,127.58,127.77,15080.0
2022-09-13 10:40:00,127.79,127.87,127.62,127.74,14440.0,127.79,127.87,127.62,127.74,14440.0
2022-09-13 10:50:00,127.62,127.63,127.14,127.35,28870.0,127.62,127.63,127.14,127.35,28870.0
2022-09-13 11:00:00,127.22,127.49,127.13,127.24,6375.0,127.22,127.49,127.13,127.24,6375.0
2022-09-13 11:10:00,127.26,127.48,127.02,127.31,12595.0,127.26,127.48,127.02,127.31,12595.0
2022-09-13 11:20:00,127.32,127.58,126.81,127.31,59822.0,127.32,127.58,126.81,127.31,59822.0
2022-09-13 11:30:00,127.28,128.17,127.26,128.08,29016.0,127.28,128.17,127.26,128.08,29016.0
2022-09-13 11:40:00,128.0,128.25,127.81,128.21,34236.0,128.0,128.25,127.81,128.21,34236.0
2022-09-13 11:50:00,128.26,128.76,127.84,128.0,25549.0,128.26,128.76,127.84,128.0,25549.0
2022-09-13 12:00:00,128.04,128.85,127.99,128.81,31998.0,128.04,128.85,127.99,128.81,31998.0
2022-09-13 12:10:00,128.74,129.24,128.6,128.6,26467.0,128.74,129.24,128.6,128.6,26467.0
2022-09-13 12:20:00,128.62,128.62,127.84,128.01,14256.0,128.62,128.62,127.84,128.01,14256.0
2022-09-13 12:30:00,127.96,128.18,127.89,128.0,7227.0,127.96,128.18,127.89,128.0,7227.0
2022-09-13 12:40:00,127.98,128.1,127.93,128.02,6829.0,127.98,128.1,127.93,128.02,6829.0
2022-09-13 12:50:00,127.98,128.24,127.92,128.2,6448.0,127.98,128.24,127.92,128.2,6448.0
2022-09-13 13:00:00,128.18,128.45,128.09,128.39,7068.0,128.18,128.45,128.09,128.39,7068.0
2022-09-13 13:10:00,128.42,128.55,128.23,128.29,8858.0,128.42,128.55,128.23,128.29,8858.0
2022-09-13 13:20:00,128.27,128.52,128.01,128.52,8407.0,128.27,128.52,128.01,128.52,8407.0
2022-09-13 13:30:00,128.52,128.58,128.44,128.58,7057.0,128.52,128.58,128.44,128.58,7057.0
2022-09-13 13:40:00,128.6,128.73,128.53,128.68,8020.0,128.6,128.73,128.53,128.68,8020.0
2022-09-13 13:50:00,128.7,128.74,128.45,128.59,17240.0,128.7,128.74,128.45,128.59,17240.0
2022-09-13 14:00:00,128.58,128.72,128.14,128.26,22650.0,128.58,128.72,128.14,128.26,22650.0
2022-09-13 14:10:00,128.23,128.4,128.02,128.37,21037.0,128.23,128.4,128.02,128.37,21037.0
2022-09-13 14:20:00,128.34,128.4,127.78,127.78,15749.0,128.34,128.4,127.78,127.78,15749.0
2022-09-13 14:30:00,127.6,127.9,127.56,127.72,6043.0,127.6,127.9,127.56,127.72,6043.0
2022-09-13 14:40:00,127.69,127.72,127.55,127.64,5308.0,127.69,127.72,127.55,127.64,5308.0
2022-09-13 14:50:00,127.64,127.65,127.29,127.4,10240.0,127.64,127.65,127.29,127.4,10240.0
2022-09-13 15:00:00,127.41,127.57,127.27,127.27,6390.0,127.41,127.57,127.27,127.27,6390.0
2022-09-13 15:10:00,127.36,127.36,127.04,127.23,9546.0,127.36,127.36,127.04,127.23,9546.0
2022-09-13 15:20:00,127.22,127.26,126.89,126.9,13938.0,127.22,127.26,126.89,126.9,13938.0
2022-09-13 15:30:00,126.89,126.96,126.54,126.79,19036.0,126.89,126.96,126.54,126.79,19036.0
2022-09-13 15:40:00,126.79,126.86,126.6,126.8,27044.0,126.79,126.86,126.6,126.8,27044.0
2022-09-13 15:50:00,126.82,127.31,126.78,127.02,102272.0,126.82,127.31,126.78,127.02,102272.0
2022-09-14 09:30:00,126.65,127.06,126.42,126.9,40662.0,126.65,127.06,126.42,126.9,40662.0
2022-09-14 09:40:00,126.9,127.24,126.67,126.98,60787.0,126.9,127.24,126.67,126.98,60787.0
2022-09-14 09:50:00,126.91,126.91,126.16,126.16,17276.0,126.91,126.91,126.16,126.16,17276.0
2022-09-14 10:00:00,126.29,126.97,126.14,126.8,43562.0,126.29,126.97,126.14,126.8,43562.0
2022-09-14 10:10:00,126.81,127.14,126.49,126.7,36387.0,126.81,127.14,126.49,126.7,36387.0
2022-09-14 10:20:00,126.76,126.85,126.21,126.47,13154.0,126.76,126.85,126.21,126.47,13154.0
2022-09-14 10:30:00,126.38,127.5,126.38,127.44,73968.0,126.38,127.5,126.38,127.44,73968.0
2022-09-14 10:40:00,127.48,127.91,127.27,127.65,38896.0,127.48,127.91,127.27,127.65,38896.0
2022-09-14 10:50:00,127.72,128.13,127.57,127.7,34410.0,127.72,128.13,127.57,127.7,34410.0
2022-09-14 11:00:00,127.76,127.76,126.98,127.41,35415.0,127.76,127.76,126.98,127.41,35415.0
2022-09-14 11:10:00,127.43,127.57,127.04,127.15,12056.0,127.43,127.57,127.04,127.15,12056.0
2022-09-14 11:20:00,127.12,127.12,126.62,126.87,23363.0,127.12,127.12,126.62,126.87,23363.0
2022-09-14 11:30:00,126.8,126.94,126.31,126.4,19076.0,126.8,126.94,126.31,126.4,19076.0
2022-09-14 11:40:00,126.42,127.19,126.38,127.16,27914.0,126.42,127.19,126.38,127.16,27914.0
2022-09-14 11:50:00,127.16,127.2,126.62,126.86,34704.0,127.16,127.2,126.62,126.86,34704.0
2022-09-14 12:00:00,126.92,126.97,126.62,126.92,8675.0,126.92,126.97,126.62,126.92,8675.0
2022-09-14 12:10:00,126.98,127.32,126.87,127.32,7197.0,126.98,127.32,126.87,127.32,7197.0
2022-09-14 12:20:00,127.21,127.4,127.06,127.12,7290.0,127.21,127.4,127.06,127.12,7290.0
2022-09-14 12:30:00,127.18,127.58,126.99,127.58,14284.0,127.18,127.58,126.99,127.58,14284.0
2022-09-14 12:40:00,127.52,127.91,127.49,127.87,99271.0,127.52,127.91,127.49,127.87,99271.0
2022-09-14 12:50:00,127.87,128.3,127.87,128.24,13038.0,127.87,128.3,127.87,128.24,13038.0
2022-09-14 13:00:00,128.23,128.56,128.23,128.41,13491.0,128.23,128.56,128.23,128.41,13491.0
2022-09-14 13:10:00,128.37,128.79,128.37,128.75,12994.0,128.37,128.79,128.37,128.75,12994.0
2022-09-14 13:20:00,128.76,128.81,128.45,128.74,15101.0,128.76,128.81,128.45,128.74,15101.0
2022-09-14 13:30:00,128.74,128.74,128.4,128.41,24378.0,128.74,128.74,128.4,128.41,24378.0
2022-09-14 13:40:00,128.36,128.36,127.51,127.76,28684.0,128.36,128.36,127.51,127.76,28684.0
2022-09-14 13:50:00,127.84,127.94,127.6,127.76,17679.0,127.84,127.94,127.6,127.76,17679.0
2022-09-14 14:00:00,127.75,127.84,127.5,127.7,15165.0,127.75,127.84,127.5,127.7,15165.0
2022-09-14 14:10:00,127.7,127.93,127.67,127.86,11861.0,127.7,127.93,127.67,127.86,11861.0
2022-09-14 14:20:00,127.86,128.07,127.8,127.95,21615.0,127.86,128.07,127.8,127.95,21615.0
2022-09-14 14:30:00,127.92,128.07,127.9,127.99,12207.0,127.92,128.07,127.9,127.99,12207.0
2022-09-14 14:40:00,127.94,128.07,127.91,128.01,8554.0,127.94,128.07,127.91,128.01,8554.0
2022-09-14 14:50:00,128.0,128.07,127.68,127.73,11668.0,128.0,128.07,127.68,127.73,11668.0
2022-09-14 15:00:00,127.77,127.81,127.55,127.8,13836.0,127.77,127.81,127.55,127.8,13836.0
2022-09-14 15:10:00,127.84,127.85,127.37,127.41,10252.0,127.84,127.85,127.37,127.41,10252.0
2022-09-14 15:20:00,127.38,127.45,127.16,127.26,18683.0,127.38,127.45,127.16,127.26,18683.0
2022-09-14 15:30:00,127.24,127.36,127.03,127.36,21446.0,127.24,127.36,127.03,127.36,21446.0
2022-09-14 15:40:00,127.35,127.82,127.3,127.77,28694.0,127.35,127.82,127.3,127.77,28694.0
2022-09-14 15:50:00,127.81,128.36,127.78,128.16,100734.0,127.81,128.36,127.78,128.16,100734.0
2022-09-15 09:30:00,127.86,128.39,127.61,128.27,23413.0,127.86,128.39,127.61,128.27,23413.0
2022-09-15 09:40:00,128.4,129.41,128.2,129.29,6201.0,128.4,129.41,128.2,129.29,6201.0
2022-09-15 09:50:00,129.09,129.57,129.06,129.08,15806.0,129.09,129.57,129.06,129.08,15806.0
2022-09-15 10:00:00,129.19,129.88,129.19,129.41,17831.0,129.19,129.88,129.19,129.41,17831.0
2022-09-15 10:10:00,129.42,129.45,129.16,129.19,9650.0,129.42,129.45,129.16,129.19,9650.0
2022-09-15 10:20:00,129.13,129.13,128.69,128.82,10113.0,129.13,129.13,128.69,128.82,10113.0
2022-09-15 10:30:00,128.78,129.09,128.59,128.99,6489.0,128.78,129.09,128.59,128.99,6489.0
2022-09-15 10:40:00,128.97,129.28,128.86,128.87,9089.0,128.97,129.28,128.86,128.87,9089.0
2022-09-15 10:50:00,128.61,128.7,127.88,127.89,13112.0,128.61,128.7,127.88,127.89,13112.0
2022-09-15 11:00:00,127.92,128.13,127.66,127.78,8134.0,127.92,128.13,127.66,127.78,8134.0
2022-09-15 11:10:00,127.77,128.01,127.68,127.94,24801.0,127.77,128.01,127.68,127.94,24801.0
2022-09-15 11:20:00,128.02,128.62,128.01,128.62,10705.0,128.02,128.62,128.01,128.62,10705.0
2022-09-15 11:30:00,128.6,128.7,128.49,128.59,14926.0,128.6,128.7,128.49,128.59,14926.0
2022-09-15 11:40:00,128.56,128.91,128.56,128.91,7683.0,128.56,128.91,128.56,128.91,7683.0
2022-09-15 11:50:00,128.78,128.78,128.41,128.59,4196.0,128.78,128.78,128.41,128.59,4196.0
2022-09-15 12:00:00,128.59,128.67,128.25,128.25,5544.0,128.59,128.67,128.25,128.25,5544.0
2022-09-15 12:10:00,128.22,128.27,127.79,128.05,5200.0,128.22,128.27,127.79,128.05,5200.0
2022-09-15 12:20:00,128.08,128.08,127.88,127.99,4118.0,128.08,128.08,127.88,127.99,4118.0
2022-09-15 12:30:00,128.05,128.35,128.02,128.1,5138.0,128.05,128.35,128.02,128.1,5138.0
2022-09-15 12:40:00,128.07,128.18,128.0,128.18,4038.0,128.07,128.18,128.0,128.18,4038.0
2022-09-15 12:50:00,128.17,128.35,128.15,128.32,4396.0,128.17,128.35,128.15,128.32,4396.0
2022-09-15 13:00:00,128.41,128.94,128.38,128.76,13340.0,128.41,128.94,128.38,128.76,13340.0
2022-09-15 13:10:00,128.77,129.19,128.74,129.13,11014.0,128.77,129.19,128.74,129.13,11014.0
2022-09-15 13:20:00,129.17,129.99,129.17,129.87,21514.0,129.17,129.99,129.17,129.87,21514.0
2022-09-15 13:30:00,129.86,129.86,129.29,129.47,9467.0,129.86,129.86,129.29,129.47,9467.0
2022-09-15 13:40:00,129.4,129.51,129.18,129.18,24470.0,129.4,129.51,129.18,129.18,24470.0
2022-09-15 13:50:00,129.14,129.3,129.01,129.3,14255.0,129.14,129.3,129.01,129.3,14255.0
2022-09-15 14:00:00,129.29,129.29,128.6,128.6,8963.0,129.29,129.29,128.6,128.6,8963.0
2022-09-15 14:10:00,128.65,129.02,128.55,128.69,38893.0,128.65,129.02,128.55,128.69,38893.0
2022-09-15 14:20:00,128.72,129.05,128.64,129.05,21509.0,128.72,129.05,128.64,129.05,21509.0
2022-09-15 14:30:00,129.0,129.14,128.92,129.04,5419.0,129.0,129.14,128.92,129.04,5419.0
2022-09-15 14:40:00,129.06,129.12,128.6,128.65,8934.0,129.06,129.12,128.6,128.65,8934.0
2022-09-15 14:50:00,128.69,129.01,128.47,128.94,33667.0,128.69,129.01,128.47,128.94,33667.0
2022-09-15 15:00:00,128.96,128.97,128.7,128.71,7589.0,128.96,128.97,128.7,128.71,7589.0
2022-09-15 15:10:00,128.73,128.79,128.06,128.3,38251.0,128.73,128.79,128.06,128.3,38251.0
2022-09-15 15:20:00,128.36,128.42,128.21,128.22,28065.0,128.36,128.42,128.21,128.22,28065.0
2022-09-15 15:30:00,128.22,128.79,128.19,128.75,49308.0,128.22,128.79,128.19,128.75,49308.0
2022-09-15 15:40:00,128.75,128.91,128.48,128.83,36136.0,128.75,128.91,128.48,128.83,36136.0
2022-09-15 15:50:00,128.95,129.09,128.42,128.42,103490.0,128.95,129.09,128.42,128.42,103490.0
2022-09-16 09:30:00,127.55,127.55,125.67,126.02,125813.0,127.55,127.55,125.67,126.02,125813.0
2022-09-16 09:40:00,126.21,126.36,125.2,125.32,19538.0,126.21,126.36,125.2,125.32,19538.0
2022-09-16 09:50:00,125.34,125.91,125.33,125.53,19918.0,125.34,125.91,125.33,125.53,19918.0
2022-09-16 10:00:00,125.67,125.91,125.33,125.56,12307.0,125.67,125.91,125.33,125.56,12307.0
2022-09-16 10:10:00,125.56,126.35,125.55,125.8,9673.0,125.56,126.35,125.55,125.8,9673.0
2022-09-16 10:20:00,125.83,126.02,125.65,125.71,7146.0,125.83,126.02,125.65,125.71,7146.0
2022-09-16 10:30:00,125.73,126.69,125.71,126.46,21433.0,125.73,126.69,125.71,126.46,21433.0
2022-09-16 10:40:00,126.48,127.02,126.0,126.2,28147.0,126.48,127.02,126.0,126.2,28147.0
2022-09-16 10:50:00,126.17,126.25,125.45,125.47,29141.0,126.17,126.25,125.45,125.47,29141.0
2022-09-16 11:00:00,125.53,125.72,125.23,125.23,9271.0,125.53,125.72,125.23,125.23,9271.0
2022-09-16 11:10:00,125.25,125.85,125.07,125.85,21778.0,125.25,125.85,125.07,125.85,21778.0
2022-09-16 11:20:00,125.82,125.86,125.45,125.59,17139.0,125.82,125.86,125.45,125.59,17139.0
2022-09-16 11:30:00,125.63,125.92,125.41,125.42,14793.0,125.63,125.92,125.41,125.42,14793.0
2022-09-16 11:40:00,125.42,125.56,125.14,125.37,11738.0,125.42,125.56,125.14,125.37,11738.0
2022-09-16 11:50:00,125.36,125.58,124.99,125.2,11804.0,125.36,125.58,124.99,125.2,11804.0
2022-09-16 12:00:00,125.14,125.14,124.63,124.67,10801.0,125.14,125.14,124.63,124.67,10801.0
2022-09-16 12:10:00,124.64,124.82,124.11,124.26,8322.0,124.64,124.82,124.11,124.26,8322.0
2022-09-16 12:20:00,124.22,124.22,123.59,123.67,18037.0,124.22,124.22,123.59,123.67,18037.0
2022-09-16 12:30:00,123.67,123.78,123.22,123.29,16115.0,123.67,123.78,123.22,123.29,16115.0
2022-09-16 12:40:00,123.32,123.65,123.23,123.51,12324.0,123.32,123.65,123.23,123.51,12324.0
2022-09-16 12:50:00,123.52,123.54,123.25,123.26,13187.0,123.52,123.54,123.25,123.26,13187.0
2022-09-16 13:00:00,123.27,123.3,122.59,122.63,11136.0,123.27,123.3,122.59,122.63,11136.0
2022-09-16 13:10:00,122.63,122.76,122.37,122.4,14428.0,122.63,122.76,122.37,122.4,14428.0
2022-09-16 13:20:00,122.4,122.77,122.29,122.58,14112.0,122.4,122.77,122.29,122.58,14112.0
2022-09-16 13:30:00,122.57,122.82,122.51,122.73,24259.0,122.57,122.82,122.51,122.73,24259.0
2022-09-16 13:40:00,122.73,123.27,122.64,123.24,29661.0,122.73,123.27,122.64,123.24,29661.0
2022-09-16 13:50:00,123.26,123.37,123.17,123.28,18972.0,123.26,123.37,123.17,123.28,18972.0
2022-09-16 14:00:00,123.24,123.43,123.06,123.11,9983.0,123.24,123.43,123.06,123.11,9983.0
2022-09-16 14:10:00,123.09,123.09,122.66,122.85,16611.0,123.09,123.09,122.66,122.85,16611.0
2022-09-16 14:20:00,122.87,123.37,122.81,123.3,37537.0,122.87,123.37,122.81,123.3,37537.0
2022-09-16 14:30:00,123.24,123.67,123.16,123.49,31233.0,123.24,123.67,123.16,123.49,31233.0
2022-09-16 14:40:00,123.51,123.71,123.4,123.69,28690.0,123.51,123.71,123.4,123.69,28690.0
2022-09-16 14:50:00,123.69,123.91,123.58,123.79,18249.0,123.69,123.91,123.58,123.79,18249.0
2022-09-16 15:00:00,123.77,124.08,123.72,123.93,15526.0,123.77,124.08,123.72,123.93,15526.0
2022-09-16 15:10:00,123.95,124.05,123.74,123.82,15492.0,123.95,124.05,123.74,123.82,15492.0
2022-09-16 15:20:00,123.83,124.15,123.61,123.73,27503.0,123.83,124.15,123.61,123.73,27503.0
2022-09-16 15:30:00,123.72,124.05,123.45,124.05,42919.0,123.72,124.05,123.45,124.05,42919.0
2022-09-16 15:40:00,124.05,124.28,123.88,124.26,40842.0,124.05,124.28,123.88,124.26,40842.0
2022-09-16 15:50:00,124.21,124.31,123.71,124.2,164010.0,124.21,124.31,123.71,124.2,164010.0
2022-09-19 09:30:00,121.76,122.22,120.05,121.3,244050.0,121.76,122.22,120.05,121.3,244050.0
2022-09-19 09:40:00,121.21,121.75,120.16,121.48,120681.0,121.21,121.75,120.16,121.48,120681.0
2022-09-19 09:50:00,121.42,122.66,121.41,121.94,106977.0,121.42,122.66,121.41,121.94,106977.0
2022-09-19 10:00:00,121.98,122.27,121.43,121.98,98220.0,121.98,122.27,121.43,121.98,98220.0
2022-09-19 10:10:00,122.04,123.13,122.0,122.34,60408.0,122.04,123.13,122.0,122.34,60408.0
2022-09-19 10:20:00,122.3,122.66,122.15,122.38,83727.0,122.3,122.66,122.15,122.38,83727.0
2022-09-19 10:30:00,122.36,122.49,121.81,122.33,48335.0,122.36,122.49,121.81,122.33,48335.0
2022-09-19 10:40:00,122.4,123.11,122.34,122.92,25542.0,122.4,123.11,122.34,122.92,25542.0
2022-09-19 10:50:00,122.93,123.05,122.47,122.66,44160.0,122.93,123.05,122.47,122.66,44160.0
2022-09-19 11:00:00,122.66,123.54,122.56,123.48,42841.0,122.66,123.54,122.56,123.48,42841.0
2022-09-19 11:10:00,123.5,124.01,123.49,123.74,59666.0,123.5,124.01,123.49,123.74,59666.0
2022-09-19 11:20:00,123.7,123.86,123.36,123.4,57708.0,123.7,123.86,123.36,123.4,57708.0
2022-09-19 11:30:00,123.36,123.48,122.87,122.99,69209.0,123.36,123.48,122.87,122.99,69209.0
2022-09-19 11:40:00,122.98,123.26,122.73,123.23,32863.0,122.98,123.26,122.73,123.23,32863.0
2022-09-19 11:50:00,123.21,123.45,122.89,123.1,21618.0,123.21,123.45,122.89,123.1,21618.0
2022-09-19 12:00:00,123.09,123.45,123.09,123.44,27212.0,123.09,123.45,123.09,123.44,27212.0
2022-09-19 12:10:00,123.48,123.89,123.48,123.84,29985.0,123.48,123.89,123.48,123.84,29985.0
2022-09-19 12:20:00,123.84,123.84,123.4,123.44,12378.0,123.84,123.84,123.4,123.44,12378.0
2022-09-19 12:30:00,123.48,124.04,123.36,123.92,21910.0,123.48,124.04,123.36,123.92,21910.0
2022-09-19 12:40:00,123.85,124.08,123.82,123.92,13691.0,123.85,124.08,123.82,123.92,13691.0
2022-09-19 12:50:00,123.98,124.21,123.95,124.13,15187.0,123.98,124.21,123.95,124.13,15187.0
2022-09-19 13:00:00,124.12,124.12,123.79,123.87,10990.0,124.12,124.12,123.79,123.87,10990.0
2022-09-19 13:10:00,123.89,123.9,123.67,123.68,10654.0,123.89,123.9,123.67,123.68,10654.0
2022-09-19 13:20:00,123.71,124.09,123.64,123.75,18769.0,123.71,124.09,123.64,123.75,18769.0
2022-09-19 13:30:00,123.72,123.84,123.52,123.83,10705.0,123.72,123.84,123.52,123.83,10705.0
2022-09-19 13:40:00,123.82,124.08,123.81,124.01,11754.0,123.82,124.08,123.81,124.01,11754.0
2022-09-19 13:50:00,123.99,124.15,123.9,124.0,16696.0,123.99,124.15,123.9,124.0,16696.0
2022-09-19 14:00:00,124.04,124.19,123.89,124.19,18438.0,124.04,124.19,123.89,124.19,18438.0
2022-09-19 14:10:00,124.15,124.57,124.04,124.45,27122.0,124.15,124.57,124.04,124.45,27122.0
2022-09-19 14:20:00,124.48,124.56,124.21,124.52,27392.0,124.48,124.56,124.21,124.52,27392.0
2022-09-19 14:30:00,124.56,124.69,124.48,124.61,13011.0,124.56,124.69,124.48,124.61,13011.0
2022-09-19 14:40:00,124.58,124.64,124.47,124.56,16367.0,124.58,124.64,124.47,124.56,16367.0
2022-09-19 14:50:00,124.59,124.72,124.51,124.59,17907.0,124.59,124.72,124.51,124.59,17907.0
2022-09-19 15:00:00,124.59,124.77,124.46,124.67,27273.0,124.59,124.77,124.46,124.67,27273.0
2022-09-19 15:10:00,124.65,125.07,124.6,125.0,24812.0,124.65,125.07,124.6,125.0,24812.0
2022-09-19 15:20:00,124.97,125.18,124.9,124.9,45273.0,124.97,125.18,124.9,124.9,45273.0
2022-09-19 15:30:00,124.94,125.54,124.94,125.53,44966.0,124.94,125.54,124.94,125.53,44966.0
2022-09-19 15:40:00,125.51,125.57,125.12,125.16,57081.0,125.51,125.57,125.12,125.16,57081.0
2022-09-19 15:50:00,125.18,125.32,124.92,125.19,205742.0,125.18,125.32,124.92,125.19,205742.0
2022-09-20 09:30:00,123.93,124.39,123.31,123.5,75591.0,123.93,124.39,123.31,123.5,75591.0
2022-09-20 09:40:00,123.61,123.61,122.77,123.01,63184.0,123.61,123.61,122.77,123.01,63184.0
2022-09-20 09:50:00,123.06,123.88,122.95,123.61,44425.0,123.06,123.88,122.95,123.61,44425.0
2022-09-20 10:00:00,123.65,123.75,123.08,123.29,12789.0,123.65,123.75,123.08,123.29,12789.0
2022-09-20 10:10:00,123.39,123.41,123.11,123.27,19430.0,123.39,123.41,123.11,123.27,19430.0
2022-09-20 10:20:00,123.27,123.57,122.91,123.28,19034.0,123.27,123.57,122.91,123.28,19034.0
2022-09-20 10:30:00,123.26,123.35,122.96,123.1,18753.0,123.26,123.35,122.96,123.1,18753.0
2022-09-20 10:40:00,123.16,123.33,123.02,123.06,29070.0,123.16,123.33,123.02,123.06,29070.0
2022-09-20 10:50:00,123.02,123.19,122.91,123.07,32985.0,123.02,123.19,122.91,123.07,32985.0
2022-09-20 11:00:00,123.06,123.16,122.83,123.12,22094.0,123.06,123.16,122.83,123.12,22094.0
2022-09-20 11:10:00,123.14,123.39,123.11,123.22,11028.0,123.14,123.39,123.11,123.22,11028.0
2022-09-20 11:20:00,123.15,123.21,123.02,123.08,13579.0,123.15,123.21,123.02,123.08,13579.0
2022-09-20 11:30:00,123.08,123.2,122.82,123.02,32363.0,123.08,123.2,122.82,123.02,32363.0
2022-09-20 11:40:00,123.01,123.07,122.92,122.95,14736.0,123.01,123.07,122.92,122.95,14736.0
2022-09-20 11:50:00,122.92,123.18,122.71,123.1,16009.0,122.92,123.18,122.71,123.1,16009.0
2022-09-20 12:00:00,123.21,123.21,122.97,123.06,8552.0,123.21,123.21,122.97,123.06,8552.0
2022-09-20 12:10:00,123.03,123.2,122.96,123.01,39243.0,123.03,123.2,122.96,123.01,39243.0
2022-09-20 12:20:00,123.04,123.24,122.97,123.13,34322.0,123.04,123.24,122.97,123.13,34322.0
2022-09-20 12:30:00,123.14,123.24,123.0,123.05,26473.0,123.14,123.24,123.0,123.05,26473.0
2022-09-20 12:40:00,123.1,123.23,122.97,123.21,18026.0,123.1,123.23,122.97,123.21,18026.0
2022-09-20 12:50:00,123.23,123.4,123.22,123.39,13226.0,123.23,123.4,123.22,123.39,13226.0
2022-09-20 13:00:00,123.37,123.48,123.23,123.27,11268.0,123.37,123.48,123.23,123.27,11268.0
2022-09-20 13:10:00,123.29,123.41,123.22,123.28,13547.0,123.29,123.41,123.22,123.28,13547.0
2022-09-20 13:20:00,123.29,123.37,123.15,123.19,24431.0,123.29,123.37,123.15,123.19,24431.0
2022-09-20 13:30:00,123.17,123.32,123.11,123.27,30914.0,123.17,123.32,123.11,123.27,30914.0
2022-09-20 13:40:00,123.27,123.42,123.24,123.31,12941.0,123.27,123.42,123.24,123.31,12941.0
2022-09-20 13:50:00,123.29,123.33,123.08,123.12,46947.0,123.29,123.33,123.08,123.12,46947.0
2022-09-20 14:00:00,123.09,123.33,122.94,123.32,72162.0,123.09,123.33,122.94,123.32,72162.0
2022-09-20 14:10:00,123.34,123.34,122.69,123.0,50931.0,123.34,123.34,122.69,123.0,50931.0
2022-09-20 14:20:00,123.07,123.17,122.98,123.08,24525.0,123.07,123.17,122.98,123.08,24525.0
2022-09-20 14:30:00,123.09,123.1,122.69,122.87,72792.0,123.09,123.1,122.69,122.87,72792.0
2022-09-20 14:40:00,122.82,123.19,122.78,122.86,28082.0,122.82,123.19,122.78,122.86,28082.0
2022-09-20 14:50:00,122.84,122.84,122.49,122.54,45964.0,122.84,122.84,122.49,122.54,45964.0
2022-09-20 15:00:00,122.5,122.64,122.15,122.26,47699.0,122.5,122.64,122.15,122.26,47699.0
2022-09-20 15:10:00,122.28,122.56,122.23,122.48,32493.0,122.28,122.56,122.23,122.48,32493.0
2022-09-20 15:20:00,122.5,122.5,122.29,122.3,53256.0,122.5,122.5,122.29,122.3,53256.0
2022-09-20 15:30:00,122.27,122.51,122.14,122.46,32090.0,122.27,122.51,122.14,122.46,32090.0
2022-09-20 15:40:00,122.43,122.51,122.34,122.38,46489.0,122.43,122.51,122.34,122.38,46489.0
2022-09-20 15:50:00,122.37,122.38,121.6,121.67,154744.0,122.37,122.38,121.6,121.67,154744.0
2022-09-21 09:30:00,121.5,122.47,119.73,119.78,45429.0,121.5,122.47,119.73,119.78,45429.0
2022-09-21 09:40:00,119.87,119.97,118.75,119.28,41096.0,119.87,119.97,118.75,119.28,41096.0
2022-09-21 09:50:00,119.3,119.94,119.01,119.79,49378.0,119.3,119.94,119.01,119.79,49378.0
2022-09-21 10:00:00,119.84,120.39,119.7,119.94,14875.0,119.84,120.39,119.7,119.94,14875.0
2022-09-21 10:10:00,119.99,120.57,119.99,120.09,28766.0,119.99,120.57,119.99,120.09,28766.0
2022-09-21 10:20:00,120.1,120.87,119.94,120.71,9008.0,120.1,120.87,119.94,120.71,9008.0
2022-09-21 10:30:00,120.75,120.79,120.42,120.48,9177.0,120.75,120.79,120.42,120.48,9177.0
2022-09-21 10:40:00,120.5,120.62,120.3,120.44,5358.0,120.5,120.62,120.3,120.44,5358.0
2022-09-21 10:50:00,120.48,120.6,120.17,120.25,3700.0,120.48,120.6,120.17,120.25,3700.0
2022-09-21 11:00:00,120.17,120.43,120.12,120.17,4658.0,120.17,120.43,120.12,120.17,4658.0
2022-09-21 11:10:00,120.15,120.59,120.15,120.44,7077.0,120.15,120.59,120.15,120.44,7077.0
2022-09-21 11:20:00,120.41,120.41,120.0,120.0,8229.0,120.41,120.41,120.0,120.0,8229.0
2022-09-21 11:30:00,120.02,120.14,119.74,119.83,63583.0,120.02,120.14,119.74,119.83,63583.0
2022-09-21 11:40:00,119.78,119.78,119.37,119.67,26540.0,119.78,119.78,119.37,119.67,26540.0
2022-09-21 11:50:00,119.7,119.81,119.58,119.77,14080.0,119.7,119.81,119.58,119.77,14080.0
2022-09-21 12:00:00,119.72,119.91,119.6,119.91,12441.0,119.72,119.91,119.6,119.91,12441.0
2022-09-21 12:10:00,119.93,120.11,119.89,120.11,9638.0,119.93,120.11,119.89,120.11,9638.0
2022-09-21 12:20:00,120.11,120.13,119.95,120.1,6016.0,120.11,120.13,119.95,120.1,6016.0
2022-09-21 12:30:00,120.15,120.23,120.03,120.03,7111.0,120.15,120.23,120.03,120.03,7111.0
2022-09-21 12:40:00,120.02,120.37,120.02,120.3,5986.0,120.02,120.37,120.02,120.3,5986.0
2022-09-21 12:50:00,120.28,120.47,120.15,120.46,5938.0,120.28,120.47,120.15,120.46,5938.0
2022-09-21 13:00:00,120.4,120.74,120.4,120.59,11681.0,120.4,120.74,120.4,120.59,11681.0
2022-09-21 13:10:00,120.58,120.68,120.44,120.56,10213.0,120.58,120.68,120.44,120.56,10213.0
2022-09-21 13:20:00,120.52,120.56,120.32,120.55,11315.0,120.52,120.56,120.32,120.55,11315.0
2022-09-21 13:30:00,120.69,120.84,120.59,120.84,16530.0,120.69,120.84,120.59,120.84,16530.0
2022-09-21 13:40:00,120.86,120.86,120.66,120.76,15503.0,120.86,120.86,120.66,120.76,15503.0
2022-09-21 13:50:00,120.76,120.79,120.38,120.52,36286.0,120.76,120.79,120.38,120.52,36286.0
2022-09-21 14:00:00,120.56,120.56,118.96,119.58,49449.0,120.56,120.56,118.96,119.58,49449.0
2022-09-21 14:10:00,119.64,119.71,118.83,119.06,8630.0,119.64,119.71,118.83,119.06,8630.0
2022-09-21 14:20:00,119.07,119.44,119.05,119.05,11211.0,119.07,119.44,119.05,119.05,11211.0
2022-09-21 14:30:00,118.94,120.34,118.83,120.19,26801.0,118.94,120.34,118.83,120.19,26801.0
2022-09-21 14:40:00,120.12,121.59,119.8,120.85,20922.0,120.12,121.59,119.8,120.85,20922.0
2022-09-21 14:50:00,120.84,121.29,120.43,121.06,18966.0,120.84,121.29,120.43,121.06,18966.0
2022-09-21 15:00:00,121.23,121.28,120.66,120.66,8041.0,121.23,121.28,120.66,120.66,8041.0
2022-09-21 15:10:00,120.6,121.01,119.75,120.45,18243.0,120.6,121.01,119.75,120.45,18243.0
2022-09-21 15:20:00,120.4,120.4,119.44,119.48,24965.0,120.4,120.4,119.44,119.48,24965.0
2022-09-21 15:30:00,119.44,119.44,118.53,118.6,28924.0,119.44,119.44,118.53,118.6,28924.0
2022-09-21 15:40:00,118.57,118.92,118.11,118.27,41428.0,118.57,118.92,118.11,118.27,41428.0
2022-09-21 15:50:00,118.28,118.52,117.92,117.95,121001.0,118.28,118.52,117.92,117.95,121001.0
2022-09-22 09:30:00,116.93,117.52,115.84,115.94,47642.0,116.93,117.52,115.84,115.94,47642.0
2022-09-22 09:40:00,115.9,116.04,114.83,115.05,19800.0,115.9,116.04,114.83,115.05,19800.0
2022-09-22 09:50:00,115.07,115.5,114.75,115.33,35833.0,115.07,115.5,114.75,115.33,35833.0
2022-09-22 10:00:00,115.4,115.88,115.07,115.71,22994.0,115.4,115.88,115.07,115.71,22994.0
2022-09-22 10:10:00,115.78,116.26,115.53,115.81,98949.0,115.78,116.26,115.53,115.81,98949.0
2022-09-22 10:20:00,115.81,116.62,115.76,116.55,9424.0,115.81,116.62,115.76,116.55,9424.0
2022-09-22 10:30:00,116.75,116.98,116.32,116.68,20907.0,116.75,116.98,116.32,116.68,20907.0
2022-09-22 10:40:00,116.75,116.76,116.05,116.2,9188.0,116.75,116.76,116.05,116.2,9188.0
2022-09-22 10:50:00,116.18,116.18,115.52,115.61,22093.0,116.18,116.18,115.52,115.61,22093.0
2022-09-22 11:00:00,115.58,115.99,115.57,115.84,11265.0,115.58,115.99,115.57,115.84,11265.0
2022-09-22 11:10:00,115.77,115.77,115.23,115.41,21406.0,115.77,115.77,115.23,115.41,21406.0
2022-09-22 11:20:00,115.37,115.61,115.32,115.61,7081.0,115.37,115.61,115.32,115.61,7081.0
2022-09-22 11:30:00,115.6,115.76,115.5,115.67,14158.0,115.6,115.76,115.5,115.67,14158.0
2022-09-22 11:40:00,115.73,115.95,115.24,115.95,13841.0,115.73,115.95,115.24,115.95,13841.0
2022-09-22 11:50:00,115.92,115.98,115.69,115.81,19805.0,115.92,115.98,115.69,115.81,19805.0
2022-09-22 12:00:00,115.85,116.26,115.82,115.99,16096.0,115.85,116.26,115.82,115.99,16096.0
2022-09-22 12:10:00,115.96,116.03,115.72,115.97,8300.0,115.96,116.03,115.72,115.97,8300.0
2022-09-22 12:20:00,115.9,116.4,115.77,116.18,17669.0,115.9,116.4,115.77,116.18,17669.0
2022-09-22 12:30:00,116.16,116.24,115.98,116.12,7302.0,116.16,116.24,115.98,116.12,7302.0
2022-09-22 12:40:00,116.11,116.22,115.98,116.08,8144.0,116.11,116.22,115.98,116.08,8144.0
2022-09-22 12:50:00,116.27,116.54,116.25,116.32,5238.0,116.27,116.54,116.25,116.32,5238.0
2022-09-22 13:00:00,116.32,116.35,116.08,116.09,4664.0,116.32,116.35,116.08,116.09,4664.0
2022-09-22 13:10:00,116.11,116.19,115.77,115.82,10730.0,116.11,116.19,115.77,115.82,10730.0
2022-09-22 13:20:00,115.86,115.96,115.74,115.96,8315.0,115.86,115.96,115.74,115.96,8315.0
2022-09-22 13:30:00,115.92,116.12,115.9,116.02,9978.0,115.92,116.12,115.9,116.02,9978.0
2022-09-22 13:40:00,116.02,116.09,115.73,115.73,14609.0,116.02,116.09,115.73,115.73,14609.0
2022-09-22 13:50:00,115.74,115.8,115.43,115.5,25196.0,115.74,115.8,115.43,115.5,25196.0
2022-09-22 14:00:00,115.44,115.54,115.26,115.26,40418.0,115.44,115.54,115.26,115.26,40418.0
2022-09-22 14:10:00,115.25,115.25,114.66,114.66,28350.0,115.25,115.25,114.66,114.66,28350.0
2022-09-22 14:20:00,114.64,114.65,114.16,114.4,36772.0,114.64,114.65,114.16,114.4,36772.0
2022-09-22 14:30:00,114.39,114.55,114.15,114.55,26400.0,114.39,114.55,114.15,114.55,26400.0
2022-09-22 14:40:00,114.59,114.76,114.54,114.65,9225.0,114.59,114.76,114.54,114.65,9225.0
2022-09-22 14:50:00,114.66,115.04,114.63,114.82,9705.0,114.66,115.04,114.63,114.82,9705.0
2022-09-22 15:00:00,114.89,115.08,114.74,114.74,24306.0,114.89,115.08,114.74,114.74,24306.0
2022-09-22 15:10:00,114.78,115.16,114.75,115.04,42166.0,114.78,115.16,114.75,115.04,42166.0
2022-09-22 15:20:00,115.05,115.29,114.89,115.26,35100.0,115.05,115.29,114.89,115.26,35100.0
2022-09-22 15:30:00,115.27,115.8,115.27,115.64,29740.0,115.27,115.8,115.27,115.64,29740.0
2022-09-22 15:40:00,115.6,115.87,115.31,115.86,56908.0,115.6,115.87,115.31,115.86,56908.0
2022-09-22 15:50:00,115.85,115.85,114.72,114.74,104900.0,115.85,115.85,114.72,114.74,104900.0
2022-09-23 09:30:00,113.71,113.76,110.51,110.87,138274.0,113.71,113.76,110.51,110.87,138274.0
2022-09-23 09:40:00,110.9,111.42,110.25,110.34,44702.0,110.9,111.42,110.25,110.34,44702.0
2022-09-23 09:50:00,110.32,110.32,109.62,109.74,87489.0,110.32,110.32,109.62,109.74,87489.0
2022-09-23 10:00:00,109.78,109.78,108.88,109.54,41248.0,109.78,109.78,108.88,109.54,41248.0
2022-09-23 10:10:00,109.58,109.96,109.06,109.8,40675.0,109.58,109.96,109.06,109.8,40675.0
2022-09-23 10:20:00,109.75,109.75,109.07,109.26,36638.0,109.75,109.75,109.07,109.26,36638.0
2022-09-23 10:30:00,109.3,109.46,108.35,108.45,58678.0,109.3,109.46,108.35,108.45,58678.0
2022-09-23 10:40:00,108.43,109.33,108.35,109.31,34670.0,108.43,109.33,108.35,109.31,34670.0
2022-09-23 10:50:00,109.25,109.45,108.35,108.35,23983.0,109.25,109.45,108.35,108.35,23983.0
2022-09-23 11:00:00,108.34,108.9,107.96,108.61,26887.0,108.34,108.9,107.96,108.61,26887.0
2022-09-23 11:10:00,108.66,109.1,108.43,108.76,31759.0,108.66,109.1,108.43,108.76,31759.0
2022-09-23 11:20:00,108.75,109.11,108.5,108.66,33759.0,108.75,109.11,108.5,108.66,33759.0
2022-09-23 11:30:00,108.66,108.87,108.22,108.33,29927.0,108.66,108.87,108.22,108.33,29927.0
2022-09-23 11:40:00,108.33,108.41,107.91,107.98,28098.0,108.33,108.41,107.91,107.98,28098.0
2022-09-23 11:50:00,107.98,108.3,107.91,108.2,21042.0,107.98,108.3,107.91,108.2,21042.0
2022-09-23 12:00:00,108.2,108.4,108.08,108.12,20211.0,108.2,108.4,108.08,108.12,20211.0
2022-09-23 12:10:00,108.12,108.43,107.83,107.89,51177.0,108.12,108.43,107.83,107.89,51177.0
2022-09-23 12:20:00,108.01,108.61,108.01,108.21,16654.0,108.01,108.61,108.01,108.21,16654.0
2022-09-23 12:30:00,108.2,108.24,107.73,107.79,22573.0,108.2,108.24,107.73,107.79,22573.0
2022-09-23 12:40:00,107.77,107.96,107.37,107.7,29817.0,107.77,107.96,107.37,107.7,29817.0
2022-09-23 12:50:00,107.7,108.18,107.69,108.12,25592.0,107.7,108.18,107.69,108.12,25592.0
2022-09-23 13:00:00,108.08,108.4,108.05,108.1,22007.0,108.08,108.4,108.05,108.1,22007.0
2022-09-23 13:10:00,108.09,108.64,108.07,108.55,20909.0,108.09,108.64,108.07,108.55,20909.0
2022-09-23 13:20:00,108.55,108.58,108.13,108.17,26148.0,108.55,108.58,108.13,108.17,26148.0
2022-09-23 13:30:00,108.19,108.32,107.97,108.31,25562.0,108.19,108.32,107.97,108.31,25562.0
2022-09-23 13:40:00,108.33,108.86,108.28,108.84,24439.0,108.33,108.86,108.28,108.84,24439.0
2022-09-23 13:50:00,108.86,109.03,108.76,109.02,24280.0,108.86,109.03,108.76,109.02,24280.0
2022-09-23 14:00:00,109.03,109.24,108.79,108.86,26116.0,109.03,109.24,108.79,108.86,26116.0
2022-09-23 14:10:00,108.82,108.86,108.44,108.54,26237.0,108.82,108.86,108.44,108.54,26237.0
2022-09-23 14:20:00,108.5,108.97,108.44,108.88,25940.0,108.5,108.97,108.44,108.88,25940.0
2022-09-23 14:30:00,108.87,108.92,108.58,108.91,27590.0,108.87,108.92,108.58,108.91,27590.0
2022-09-23 14:40:00,108.92,109.14,108.79,108.92,38138.0,108.92,109.14,108.79,108.92,38138.0
2022-09-23 14:50:00,108.96,109.06,108.8,109.03,34216.0,108.96,109.06,108.8,109.03,34216.0
2022-09-23 15:00:00,109.03,109.91,109.03,109.87,30272.0,109.03,109.91,109.03,109.87,30272.0
2022-09-23 15:10:00,109.84,110.14,109.7,110.03,77716.0,109.84,110.14,109.7,110.03,77716.0
2022-09-23 15:20:00,110.0,110.01,109.71,109.9,41381.0,110.0,110.01,109.71,109.9,41381.0
2022-09-23 15:30:00,109.9,110.0,109.7,109.8,85893.0,109.9,110.0,109.7,109.8,85893.0
2022-09-23 15:40:00,109.8,110.22,109.7,109.96,77377.0,109.8,110.22,109.7,109.96,77377.0
2022-09-23 15:50:00,109.93,110.41,109.84,110.37,180429.0,109.93,110.41,109.84,110.37,180429.0
2022-09-26 09:30:00,109.67,111.68,109.63,111.53,40335.0,109.67,111.68,109.63,111.53,40335.0
2022-09-26 09:40:00,111.55,111.6,110.68,111.28,14555.0,111.55,111.6,110.68,111.28,14555.0
2022-09-26 09:50:00,111.33,111.45,110.06,110.06,35483.0,111.33,111.45,110.06,110.06,35483.0
2022-09-26 10:00:00,110.07,110.5,109.72,109.76,40716.0,110.07,110.5,109.72,109.76,40716.0
2022-09-26 10:10:00,109.83,110.62,109.24,110.31,37618.0,109.83,110.62,109.24,110.31,37618.0
2022-09-26 10:20:00,110.36,110.41,109.83,110.05,24384.0,110.36,110.41,109.83,110.05,24384.0
2022-09-26 10:30:00,109.99,110.01,109.24,109.29,17089.0,109.99,110.01,109.24,109.29,17089.0
2022-09-26 10:40:00,109.34,109.34,108.56,108.67,15176.0,109.34,109.34,108.56,108.67,15176.0
2022-09-26 10:50:00,108.73,108.75,108.21,108.59,25479.0,108.73,108.75,108.21,108.59,25479.0
2022-09-26 11:00:00,108.61,108.63,107.76,107.8,26403.0,108.61,108.63,107.76,107.8,26403.0
2022-09-26 11:10:00,107.85,108.24,107.7,107.97,11556.0,107.85,108.24,107.7,107.97,11556.0
2022-09-26 11:20:00,107.98,108.13,107.62,107.71,13442.0,107.98,108.13,107.62,107.71,13442.0
2022-09-26 11:30:00,107.66,107.71,107.2,107.29,25565.0,107.66,107.71,107.2,107.29,25565.0
2022-09-26 11:40:00,107.29,107.55,106.9,106.94,45801.0,107.29,107.55,106.9,106.94,45801.0
2022-09-26 11:50:00,106.98,107.25,106.73,106.95,68077.0,106.98,107.25,106.73,106.95,68077.0
2022-09-26 12:00:00,107.0,107.47,106.69,107.42,25539.0,107.0,107.47,106.69,107.42,25539.0
2022-09-26 12:10:00,107.42,108.01,107.41,107.61,13330.0,107.42,108.01,107.41,107.61,13330.0
2022-09-26 12:20:00,107.6,107.68,107.34,107.44,14899.0,107.6,107.68,107.34,107.44,14899.0
2022-09-26 12:30:00,107.45,107.45,107.04,107.07,17352.0,107.45,107.45,107.04,107.07,17352.0
2022-09-26 12:40:00,107.11,107.26,106.96,107.18,31464.0,107.11,107.26,106.96,107.18,31464.0
2022-09-26 12:50:00,107.21,107.54,107.19,107.41,43292.0,107.21,107.54,107.19,107.41,43292.0
2022-09-26 13:00:00,107.38,107.39,106.89,106.97,45113.0,107.38,107.39,106.89,106.97,45113.0
2022-09-26 13:10:00,106.89,107.02,106.83,106.95,18610.0,106.89,107.02,106.83,106.95,18610.0
2022-09-26 13:20:00,106.96,107.02,106.54,106.67,132726.0,106.96,107.02,106.54,106.67,132726.0
2022-09-26 13:30:00,106.69,107.75,106.69,107.68,25425.0,106.69,107.75,106.69,107.68,25425.0
2022-09-26 13:40:00,107.68,107.78,107.34,107.44,21693.0,107.68,107.78,107.34,107.44,21693.0
2022-09-26 13:50:00,107.39,107.68,107.25,107.25,25502.0,107.39,107.68,107.25,107.25,25502.0
2022-09-26 14:00:00,107.22,108.23,107.2,108.13,21558.0,107.22,108.23,107.2,108.13,21558.0
2022-09-26 14:10:00,108.13,108.33,108.05,108.19,18824.0,108.13,108.33,108.05,108.19,18824.0
2022-09-26 14:20:00,108.18,108.39,108.1,108.24,29322.0,108.18,108.39,108.1,108.24,29322.0
2022-09-26 14:30:00,108.23,108.45,108.18,108.4,20017.0,108.23,108.45,108.18,108.4,20017.0
2022-09-26 14:40:00,108.44,109.13,108.3,109.1,28090.0,108.44,109.13,108.3,109.1,28090.0
2022-09-26 14:50:00,109.09,109.44,108.84,109.12,27019.0,109.09,109.44,108.84,109.12,27019.0
2022-09-26 15:00:00,109.1,109.55,109.02,109.55,18935.0,109.1,109.55,109.02,109.55,18935.0
2022-09-26 15:10:00,109.53,109.75,109.26,109.7,73837.0,109.53,109.75,109.26,109.7,73837.0
2022-09-26 15:20:00,109.67,109.69,109.45,109.54,29322.0,109.67,109.69,109.45,109.54,29322.0
2022-09-26 15:30:00,109.54,109.74,109.24,109.63,39876.0,109.54,109.74,109.24,109.63,39876.0
2022-09-26 15:40:00,109.63,109.99,109.34,109.97,65229.0,109.63,109.99,109.34,109.97,65229.0
2022-09-26 15:50:00,109.97,110.13,109.5,109.59,183110.0,109.97,110.13,109.5,109.59,183110.0
2022-09-27 09:30:00,110.49,111.0,110.0,110.85,43060.0,110.49,111.0,110.0,110.85,43060.0
2022-09-27 09:40:00,111.08,111.48,110.86,110.94,38706.0,111.08,111.48,110.86,110.94,38706.0
2022-09-27 09:50:00,110.95,111.49,110.75,111.07,15993.0,110.95,111.49,110.75,111.07,15993.0
2022-09-27 10:00:00,111.07,111.19,110.56,111.01,38524.0,111.07,111.19,110.56,111.01,38524.0
2022-09-27 10:10:00,111.02,111.66,111.02,111.37,11588.0,111.02,111.66,111.02,111.37,11588.0
2022-09-27 10:20:00,111.27,111.52,110.83,111.08,21666.0,111.27,111.52,110.83,111.08,21666.0
2022-09-27 10:30:00,111.0,112.08,111.0,111.91,9951.0,111.0,112.08,111.0,111.91,9951.0
2022-09-27 10:40:00,111.92,111.94,111.51,111.8,23084.0,111.92,111.94,111.51,111.8,23084.0
2022-09-27 10:50:00,111.74,111.74,111.26,111.48,24169.0,111.74,111.74,111.26,111.48,24169.0
2022-09-27 11:00:00,111.47,111.75,111.18,111.72,40918.0,111.47,111.75,111.18,111.72,40918.0
2022-09-27 11:10:00,111.77,111.85,110.71,110.9,26707.0,111.77,111.85,110.71,110.9,26707.0
2022-09-27 11:20:00,110.9,110.96,110.13,110.27,21402.0,110.9,110.96,110.13,110.27,21402.0
2022-09-27 11:30:00,110.29,110.58,110.16,110.3,48862.0,110.29,110.58,110.16,110.3,48862.0
2022-09-27 11:40:00,110.31,110.47,110.02,110.05,58088.0,110.31,110.47,110.02,110.05,58088.0
2022-09-27 11:50:00,110.05,110.09,109.81,109.93,11130.0,110.05,110.09,109.81,109.93,11130.0
2022-09-27 12:00:00,109.93,109.98,109.68,109.8,27316.0,109.93,109.98,109.68,109.8,27316.0
2022-09-27 12:10:00,109.81,109.81,109.25,109.25,19047.0,109.81,109.81,109.25,109.25,19047.0
2022-09-27 12:20:00,109.24,109.65,109.07,109.65,29560.0,109.24,109.65,109.07,109.65,29560.0
2022-09-27 12:30:00,109.67,109.91,109.48,109.55,12106.0,109.67,109.91,109.48,109.55,12106.0
2022-09-27 12:40:00,109.51,109.57,109.4,109.45,6313.0,109.51,109.57,109.4,109.45,6313.0
2022-09-27 12:50:00,109.53,109.71,109.23,109.7,7709.0,109.53,109.71,109.23,109.7,7709.0
2022-09-27 13:00:00,109.7,109.79,109.41,109.66,9634.0,109.7,109.79,109.41,109.66,9634.0
2022-09-27 13:10:00,109.66,109.67,109.41,109.56,7481.0,109.66,109.67,109.41,109.56,7481.0
2022-09-27 13:20:00,109.57,109.61,109.45,109.59,6944.0,109.57,109.61,109.45,109.59,6944.0
2022-09-27 13:30:00,109.54,109.69,109.46,109.56,9114.0,109.54,109.69,109.46,109.56,9114.0
2022-09-27 13:40:00,109.47,109.52,109.27,109.42,6905.0,109.47,109.52,109.27,109.42,6905.0
2022-09-27 13:50:00,109.49,109.5,109.15,109.27,6406.0,109.49,109.5,109.15,109.27,6406.0
2022-09-27 14:00:00,109.29,109.58,109.24,109.28,19366.0,109.29,109.58,109.24,109.28,19366.0
2022-09-27 14:10:00,109.25,109.27,108.97,109.01,9052.0,109.25,109.27,108.97,109.01,9052.0
2022-09-27 14:20:00,109.01,109.06,108.92,109.06,11999.0,109.01,109.06,108.92,109.06,11999.0
2022-09-27 14:30:00,109.02,109.27,108.92,109.26,23589.0,109.02,109.27,108.92,109.26,23589.0
2022-09-27 14:40:00,109.24,109.9,109.24,109.9,22548.0,109.24,109.9,109.24,109.9,22548.0
2022-09-27 14:50:00,109.9,110.02,109.86,109.98,9477.0,109.9,110.02,109.86,109.98,9477.0
2022-09-27 15:00:00,109.95,109.98,109.57,109.94,13978.0,109.95,109.98,109.57,109.94,13978.0
2022-09-27 15:10:00,109.9,109.93,109.63,109.8,12567.0,109.9,109.93,109.63,109.8,12567.0
2022-09-27 15:20:00,109.83,109.83,109.44,109.53,13825.0,109.83,109.83,109.44,109.53,13825.0
2022-09-27 15:30:00,109.5,109.56,109.33,109.4,16213.0,109.5,109.56,109.33,109.4,16213.0
2022-09-27 15:40:00,109.42,109.72,109.41,109.69,20002.0,109.42,109.72,109.41,109.69,20002.0
2022-09-27 15:50:00,109.7,109.98,109.69,109.94,89377.0,109.7,109.98,109.69,109.94,89377.0
2022-09-28 09:30:00,110.27,110.49,109.54,110.22,30704.0,110.27,110.49,109.54,110.22,30704.0
2022-09-28 09:40:00,110.15,110.92,110.12,110.67,12624.0,110.15,110.92,110.12,110.67,12624.0
2022-09-28 09:50:00,110.61,110.94,110.17,110.63,11284.0,110.61,110.94,110.17,110.63,11284.0
2022-09-28 10:00:00,110.49,111.03,110.1,110.61,29808.0,110.49,111.03,110.1,110.61,29808.0
2022-09-28 10:10:00,110.59,111.16,110.55,111.02,22355.0,110.59,111.16,110.55,111.02,22355.0
2022-09-28 10:20:00,111.1,111.97,111.1,111.97,19796.0,111.1,111.97,111.1,111.97,19796.0
2022-09-28 10:30:00,112.0,112.03,111.46,111.64,18508.0,112.0,112.03,111.46,111.64,18508.0
2022-09-28 10:40:00,111.71,112.25,111.49,111.96,14781.0,111.71,112.25,111.49,111.96,14781.0
2022-09-28 10:50:00,112.02,112.05,111.7,111.85,13347.0,112.02,112.05,111.7,111.85,13347.0
2022-09-28 11:00:00,111.81,112.2,111.76,111.95,22236.0,111.81,112.2,111.76,111.95,22236.0
2022-09-28 11:10:00,111.87,112.44,111.85,112.25,18069.0,111.87,112.44,111.85,112.25,18069.0
2022-09-28 11:20:00,112.26,112.68,112.18,112.18,22286.0,112.26,112.68,112.18,112.18,22286.0
2022-09-28 11:30:00,112.18,112.52,111.82,112.17,25617.0,112.18,112.52,111.82,112.17,25617.0
2022-09-28 11:40:00,112.15,112.4,111.93,112.39,11187.0,112.15,112.4,111.93,112.39,11187.0
2022-09-28 11:50:00,112.42,112.52,112.24,112.35,12589.0,112.42,112.52,112.24,112.35,12589.0
2022-09-28 12:00:00,112.41,112.61,112.24,112.37,24818.0,112.41,112.61,112.24,112.37,24818.0
2022-09-28 12:10:00,112.37,112.66,112.37,112.64,18832.0,112.37,112.66,112.37,112.64,18832.0
2022-09-28 12:20:00,112.68,112.74,112.43,112.57,23815.0,112.68,112.74,112.43,112.57,23815.0
2022-09-28 12:30:00,112.57,112.65,112.44,112.53,18875.0,112.57,112.65,112.44,112.53,18875.0
2022-09-28 12:40:00,112.52,112.73,112.38,112.48,33223.0,112.52,112.73,112.38,112.48,33223.0
2022-09-28 12:50:00,112.5,112.5,112.25,112.37,12000.0,112.5,112.5,112.25,112.37,12000.0
2022-09-28 13:00:00,112.4,112.45,112.25,112.45,9784.0,112.4,112.45,112.25,112.45,9784.0
2022-09-28 13:10:00,112.41,112.49,112.26,112.39,14949.0,112.41,112.49,112.26,112.39,14949.0
2022-09-28 13:20:00,112.33,112.71,112.28,112.62,10324.0,112.33,112.71,112.28,112.62,10324.0
2022-09-28 13:30:00,112.64,112.66,112.5,112.54,11295.0,112.64,112.66,112.5,112.54,11295.0
2022-09-28 13:40:00,112.57,112.72,112.46,112.64,10245.0,112.57,112.72,112.46,112.64,10245.0
2022-09-28 13:50:00,112.56,112.67,112.32,112.56,20231.0,112.56,112.67,112.32,112.56,20231.0
2022-09-28 14:00:00,112.62,112.9,112.59,112.9,9375.0,112.62,112.9,112.59,112.9,9375.0
2022-09-28 14:10:00,112.9,113.18,112.85,112.88,18016.0,112.9,113.18,112.85,112.88,18016.0
2022-09-28 14:20:00,112.85,113.36,112.74,113.36,29264.0,112.85,113.36,112.74,113.36,29264.0
2022-09-28 14:30:00,113.36,113.51,113.36,113.38,13471.0,113.36,113.51,113.36,113.38,13471.0
2022-09-28 14:40:00,113.36,113.43,113.18,113.42,17485.0,113.36,113.43,113.18,113.42,17485.0
2022-09-28 14:50:00,113.43,113.53,113.28,113.42,31736.0,113.43,113.53,113.28,113.42,31736.0
2022-09-28 15:00:00,113.39,113.83,113.35,113.71,29988.0,113.39,113.83,113.35,113.71,29988.0
2022-09-28 15:10:00,113.71,113.89,113.65,113.87,19418.0,113.71,113.89,113.65,113.87,19418.0
2022-09-28 15:20:00,113.86,114.15,113.84,114.13,22877.0,113.86,114.15,113.84,114.13,22877.0
2022-09-28 15:30:00,114.15,114.57,114.11,114.56,71690.0,114.15,114.57,114.11,114.56,71690.0
2022-09-28 15:40:00,114.57,114.69,114.43,114.65,59932.0,114.57,114.69,114.43,114.65,59932.0
2022-09-28 15:50:00,114.63,114.66,114.14,114.19,166664.0,114.63,114.66,114.14,114.19,166664.0
2022-09-29 09:30:00,112.63,113.03,111.82,111.98,41974.0,112.63,113.03,111.82,111.98,41974.0
2022-09-29 09:40:00,111.89,112.11,111.12,111.98,17364.0,111.89,112.11,111.12,111.98,17364.0
2022-09-29 09:50:00,112.08,112.42,111.89,112.0,9720.0,112.08,112.42,111.89,112.0,9720.0
2022-09-29 10:00:00,111.99,112.25,111.46,111.46,18525.0,111.99,112.25,111.46,111.46,18525.0
2022-09-29 10:10:00,111.48,111.77,111.33,111.51,8575.0,111.48,111.77,111.33,111.51,8575.0
2022-09-29 10:20:00,111.43,111.82,111.35,111.43,17369.0,111.43,111.82,111.35,111.43,17369.0
2022-09-29 10:30:00,111.43,111.43,110.88,111.12,10285.0,111.43,111.43,110.88,111.12,10285.0
2022-09-29 10:40:00,110.97,111.41,110.92,111.23,17114.0,110.97,111.41,110.92,111.23,17114.0
2022-09-29 10:50:00,111.2,111.54,111.15,111.43,11915.0,111.2,111.54,111.15,111.43,11915.0
2022-09-29 11:00:00,111.6,111.91,111.55,111.78,8127.0,111.6,111.91,111.55,111.78,8127.0
2022-09-29 11:10:00,111.82,111.82,111.25,111.25,12195.0,111.82,111.82,111.25,111.25,12195.0
2022-09-29 11:20:00,111.3,111.34,110.83,111.12,16415.0,111.3,111.34,110.83,111.12,16415.0
2022-09-29 11:30:00,111.09,111.15,110.88,110.91,13331.0,111.09,111.15,110.88,110.91,13331.0
2022-09-29 11:40:00,110.83,111.29,110.67,111.29,17913.0,110.83,111.29,110.67,111.29,17913.0
2022-09-29 11:50:00,111.33,111.7,111.3,111.59,8459.0,111.33,111.7,111.3,111.59,8459.0
2022-09-29 12:00:00,111.6,111.6,111.22,111.25,13563.0,111.6,111.6,111.22,111.25,13563.0
2022-09-29 12:10:00,111.23,111.23,110.66,110.72,7349.0,111.23,111.23,110.66,110.72,7349.0
2022-09-29 12:20:00,110.72,110.72,110.46,110.6,13659.0,110.72,110.72,110.46,110.6,13659.0
2022-09-29 12:30:00,110.58,110.65,110.47,110.52,11732.0,110.58,110.65,110.47,110.52,11732.0
2022-09-29 12:40:00,110.5,110.5,110.07,110.1,15020.0,110.5,110.5,110.07,110.1,15020.0
2022-09-29 12:50:00,110.06,110.09,109.81,109.9,7746.0,110.06,110.09,109.81,109.9,7746.0
2022-09-29 13:00:00,109.86,109.86,109.72,109.73,8561.0,109.86,109.86,109.72,109.73,8561.0
2022-09-29 13:10:00,109.73,109.98,109.72,109.92,18260.0,109.73,109.98,109.72,109.92,18260.0
2022-09-29 13:20:00,109.89,110.17,109.8,110.07,25356.0,109.89,110.17,109.8,110.07,25356.0
2022-09-29 13:30:00,109.98,110.15,109.92,109.93,23151.0,109.98,110.15,109.92,109.93,23151.0
2022-09-29 13:40:00,109.95,110.01,109.89,109.92,21941.0,109.95,110.01,109.89,109.92,21941.0
2022-09-29 13:50:00,109.96,109.98,109.71,109.74,53128.0,109.96,109.98,109.71,109.74,53128.0
2022-09-29 14:00:00,109.7,109.7,109.16,109.48,25931.0,109.7,109.7,109.16,109.48,25931.0
2022-09-29 14:10:00,109.48,109.49,108.72,108.82,16243.0,109.48,109.49,108.72,108.82,16243.0
2022-09-29 14:20:00,108.81,109.35,108.64,109.27,10051.0,108.81,109.35,108.64,109.27,10051.0
2022-09-29 14:30:00,109.24,109.59,109.24,109.45,10680.0,109.24,109.59,109.24,109.45,10680.0
2022-09-29 14:40:00,109.43,109.62,109.38,109.61,12967.0,109.43,109.62,109.38,109.61,12967.0
2022-09-29 14:50:00,109.58,109.58,108.72,108.85,69765.0,109.58,109.58,108.72,108.85,69765.0
2022-09-29 15:00:00,108.86,109.1,108.68,108.68,29540.0,108.86,109.1,108.68,108.68,29540.0
2022-09-29 15:10:00,108.7,109.4,108.68,109.19,54758.0,108.7,109.4,108.68,109.19,54758.0
2022-09-29 15:20:00,109.2,109.2,108.72,108.79,25514.0,109.2,109.2,108.72,108.79,25514.0
2022-09-29 15:30:00,108.78,109.2,108.73,108.97,36492.0,108.78,109.2,108.73,108.97,36492.0
2022-09-29 15:40:00,108.96,109.03,108.6,108.6,50836.0,108.96,109.03,108.6,108.6,50836.0
2022-09-29 15:50:00,108.66,108.87,108.4,108.64,229753.0,108.66,108.87,108.4,108.64,229753.0
2022-09-30 09:30:00,109.79,110.5,109.53,109.6,59107.0,109.79,110.5,109.53,109.6,59107.0
2022-09-30 09:40:00,109.64,109.89,108.56,108.95,37208.0,109.64,109.89,108.56,108.95,37208.0
2022-09-30 09:50:00,109.07,110.13,108.94,109.99,11017.0,109.07,110.13,108.94,109.99,11017.0
2022-09-30 10:00:00,110.0,110.31,109.63,110.14,19789.0,110.0,110.31,109.63,110.14,19789.0
2022-09-30 10:10:00,110.15,110.75,110.13,110.66,19103.0,110.15,110.75,110.13,110.66,19103.0
2022-09-30 10:20:00,110.66,111.06,110.44,110.99,12084.0,110.66,111.06,110.44,110.99,12084.0
2022-09-30 10:30:00,111.03,111.81,110.92,111.52,17671.0,111.03,111.81,110.92,111.52,17671.0
2022-09-30 10:40:00,111.4,111.52,111.09,111.39,17630.0,111.4,111.52,111.09,111.39,17630.0
2022-09-30 10:50:00,111.46,111.63,111.29,111.5,14792.0,111.46,111.63,111.29,111.5,14792.0
2022-09-30 11:00:00,111.56,111.83,111.33,111.81,15897.0,111.56,111.83,111.33,111.81,15897.0
2022-09-30 11:10:00,111.81,111.94,111.77,111.81,15127.0,111.81,111.94,111.77,111.81,15127.0
2022-09-30 11:20:00,111.84,111.93,111.67,111.67,16510.0,111.84,111.93,111.67,111.67,16510.0
2022-09-30 11:30:00,111.64,111.88,111.55,111.63,11374.0,111.64,111.88,111.55,111.63,11374.0
2022-09-30 11:40:00,111.61,111.61,111.29,111.53,16757.0,111.61,111.61,111.29,111.53,16757.0
2022-09-30 11:50:00,111.5,111.65,111.4,111.55,29037.0,111.5,111.65,111.4,111.55,29037.0
2022-09-30 12:00:00,111.5,111.5,110.97,111.1,17472.0,111.5,111.5,110.97,111.1,17472.0
2022-09-30 12:10:00,111.01,111.22,110.84,110.87,7553.0,111.01,111.22,110.84,110.87,7553.0
2022-09-30 12:20:00,110.82,110.85,110.28,110.28,8269.0,110.82,110.85,110.28,110.28,8269.0
2022-09-30 12:30:00,110.29,110.7,110.04,110.66,15708.0,110.29,110.7,110.04,110.66,15708.0
2022-09-30 12:40:00,110.69,110.74,110.56,110.68,7005.0,110.69,110.74,110.56,110.68,7005.0
2022-09-30 12:50:00,110.71,110.71,110.53,110.53,5300.0,110.71,110.71,110.53,110.53,5300.0
2022-09-30 13:00:00,110.55,110.57,110.36,110.53,11844.0,110.55,110.57,110.36,110.53,11844.0
2022-09-30 13:10:00,110.53,110.72,110.44,110.54,7188.0,110.53,110.72,110.44,110.54,7188.0
2022-09-30 13:20:00,110.54,110.67,110.37,110.48,19256.0,110.54,110.67,110.37,110.48,19256.0
2022-09-30 13:30:00,110.45,110.47,110.16,110.18,20440.0,110.45,110.47,110.16,110.18,20440.0
2022-09-30 13:40:00,110.16,110.18,109.87,109.93,11288.0,110.16,110.18,109.87,109.93,11288.0
2022-09-30 13:50:00,109.97,110.09,109.91,109.99,8379.0,109.97,110.09,109.91,109.99,8379.0
2022-09-30 14:00:00,109.95,110.03,109.78,110.03,8985.0,109.95,110.03,109.78,110.03,8985.0
2022-09-30 14:10:00,110.05,110.18,110.03,110.12,17966.0,110.05,110.18,110.03,110.12,17966.0
2022-09-30 14:20:00,110.09,110.15,109.92,110.08,24004.0,110.09,110.15,109.92,110.08,24004.0
2022-09-30 14:30:00,110.09,110.25,110.02,110.12,11939.0,110.09,110.25,110.02,110.12,11939.0
2022-09-30 14:40:00,110.11,110.11,109.53,109.66,14277.0,110.11,110.11,109.53,109.66,14277.0
2022-09-30 14:50:00,109.65,109.71,109.39,109.42,12226.0,109.65,109.71,109.39,109.42,12226.0
2022-09-30 15:00:00,109.39,109.74,109.38,109.43,12397.0,109.39,109.74,109.38,109.43,12397.0
2022-09-30 15:10:00,109.47,109.49,109.09,109.26,32367.0,109.47,109.49,109.09,109.26,32367.0
2022-09-30 15:20:00,109.25,109.44,109.13,109.42,23903.0,109.25,109.44,109.13,109.42,23903.0
2022-09-30 15:30:00,109.43,109.72,109.26,109.35,33719.0,109.43,109.72,109.26,109.35,33719.0
2022-09-30 15:40:00,109.38,109.78,109.33,109.75,31008.0,109.38,109.78,109.33,109.75,31008.0
2022-09-30 15:50:00,109.71,109.73,108.89,109.0,137368.0,109.71,109.73,108.89,109.0,137368.0
2022-10-03 09:30:00,109.73,110.6,108.99,108.99,48173.0,109.73,110.6,108.99,108.99,48173.0
2022-10-03 09:40:00,109.09,110.61,108.8,110.46,16628.0,109.09,110.61,108.8,110.46,16628.0
2022-10-03 09:50:00,110.45,110.53,109.99,110.5,19929.0,110.45,110.53,109.99,110.5,19929.0
2022-10-03 10:00:00,110.52,111.73,110.52,111.2,54266.0,110.52,111.73,110.52,111.2,54266.0
2022-10-03 10:10:00,111.24,111.44,110.36,110.42,35605.0,111.24,111.44,110.36,110.42,35605.0
2022-10-03 10:20:00,110.37,111.65,110.21,111.41,41932.0,110.37,111.65,110.21,111.41,41932.0
2022-10-03 10:30:00,111.47,111.96,111.36,111.7,22618.0,111.47,111.96,111.36,111.7,22618.0
2022-10-03 10:40:00,111.69,112.49,111.65,112.44,15351.0,111.69,112.49,111.65,112.44,15351.0
2022-10-03 10:50:00,112.38,112.39,111.91,112.03,17163.0,112.38,112.39,111.91,112.03,17163.0
2022-10-03 11:00:00,112.02,112.32,111.99,112.32,24673.0,112.02,112.32,111.99,112.32,24673.0
2022-10-03 11:10:00,112.36,112.9,112.35,112.83,22599.0,112.36,112.9,112.35,112.83,22599.0
2022-10-03 11:20:00,112.83,112.97,112.55,112.87,39462.0,112.83,112.97,112.55,112.87,39462.0
2022-10-03 11:30:00,112.95,113.12,112.59,112.75,28628.0,112.95,113.12,112.59,112.75,28628.0
2022-10-03 11:40:00,112.76,112.77,112.5,112.74,26115.0,112.76,112.77,112.5,112.74,26115.0
2022-10-03 11:50:00,112.74,113.04,112.67,112.81,31468.0,112.74,113.04,112.67,112.81,31468.0
2022-10-03 12:00:00,112.81,112.97,112.7,112.92,23982.0,112.81,112.97,112.7,112.92,23982.0
2022-10-03 12:10:00,112.94,113.07,112.66,112.71,18779.0,112.94,113.07,112.66,112.71,18779.0
2022-10-03 12:20:00,112.64,112.64,112.13,112.25,21029.0,112.64,112.64,112.13,112.25,21029.0
2022-10-03 12:30:00,112.27,112.77,112.17,112.51,24356.0,112.27,112.77,112.17,112.51,24356.0
2022-10-03 12:40:00,112.51,112.55,112.33,112.39,6710.0,112.51,112.55,112.33,112.39,6710.0
2022-10-03 12:50:00,112.49,112.59,112.33,112.59,7414.0,112.49,112.59,112.33,112.59,7414.0
2022-10-03 13:00:00,112.65,112.79,112.58,112.72,8572.0,112.65,112.79,112.58,112.72,8572.0
2022-10-03 13:10:00,112.77,112.8,112.5,112.69,17998.0,112.77,112.8,112.5,112.69,17998.0
2022-10-03 13:20:00,112.65,112.88,112.63,112.85,8416.0,112.65,112.88,112.63,112.85,8416.0
2022-10-03 13:30:00,112.88,113.2,112.88,113.06,16620.0,112.88,113.2,112.88,113.06,16620.0
2022-10-03 13:40:00,113.07,113.14,112.94,113.12,14445.0,113.07,113.14,112.94,113.12,14445.0
2022-10-03 13:50:00,113.14,113.27,113.05,113.11,16549.0,113.14,113.27,113.05,113.11,16549.0
2022-10-03 14:00:00,113.12,113.26,113.0,113.07,12739.0,113.12,113.26,113.0,113.07,12739.0
2022-10-03 14:10:00,113.08,113.28,113.06,113.28,21646.0,113.08,113.28,113.06,113.28,21646.0
2022-10-03 14:20:00,113.29,113.64,113.28,113.49,40580.0,113.29,113.64,113.28,113.49,40580.0
2022-10-03 14:30:00,113.51,113.59,113.36,113.45,12649.0,113.51,113.59,113.36,113.45,12649.0
2022-10-03 14:40:00,113.43,113.82,113.42,113.6,18260.0,113.43,113.82,113.42,113.6,18260.0
2022-10-03 14:50:00,113.56,113.88,113.47,113.73,19880.0,113.56,113.88,113.47,113.73,19880.0
2022-10-03 15:00:00,113.71,113.91,113.52,113.87,28694.0,113.71,113.91,113.52,113.87,28694.0
2022-10-03 15:10:00,113.89,113.9,113.42,113.42,27655.0,113.89,113.9,113.42,113.42,27655.0
2022-10-03 15:20:00,113.41,113.68,113.38,113.6,23987.0,113.41,113.68,113.38,113.6,23987.0
2022-10-03 15:30:00,113.61,113.66,113.39,113.41,17310.0,113.61,113.66,113.39,113.41,17310.0
2022-10-03 15:40:00,113.37,113.56,113.26,113.41,27128.0,113.37,113.56,113.26,113.41,27128.0
2022-10-03 15:50:00,113.4,113.48,113.16,113.36,104400.0,113.4,113.48,113.16,113.36,104400.0
2022-10-04 09:30:00,114.78,116.23,114.78,115.48,37781.0,114.78,116.23,114.78,115.48,37781.0
2022-10-04 09:40:00,115.55,116.04,115.35,116.04,21381.0,115.55,116.04,115.35,116.04,21381.0
2022-10-04 09:50:00,115.94,116.18,115.62,116.12,24437.0,115.94,116.18,115.62,116.12,24437.0
2022-10-04 10:00:00,116.29,116.77,116.01,116.09,29760.0,116.29,116.77,116.01,116.09,29760.0
2022-10-04 10:10:00,116.0,116.02,115.53,115.83,48264.0,116.0,116.02,115.53,115.83,48264.0
2022-10-04 10:20:00,115.86,115.93,115.09,115.15,17401.0,115.86,115.93,115.09,115.15,17401.0
2022-10-04 10:30:00,115.18,115.77,115.0,115.77,32425.0,115.18,115.77,115.0,115.77,32425.0
2022-10-04 10:40:00,115.85,116.39,115.85,116.3,10393.0,115.85,116.39,115.85,116.3,10393.0
2022-10-04 10:50:00,116.4,116.6,116.27,116.51,6523.0,116.4,116.6,116.27,116.51,6523.0
2022-10-04 11:00:00,116.48,116.48,116.12,116.21,9585.0,116.48,116.48,116.12,116.21,9585.0
2022-10-04 11:10:00,116.2,116.56,116.18,116.31,12463.0,116.2,116.56,116.18,116.31,12463.0
2022-10-04 11:20:00,116.34,116.39,116.01,116.18,8016.0,116.34,116.39,116.01,116.18,8016.0
2022-10-04 11:30:00,116.18,116.5,116.13,116.5,6784.0,116.18,116.5,116.13,116.5,6784.0
2022-10-04 11:40:00,116.5,116.51,116.16,116.24,7782.0,116.5,116.51,116.16,116.24,7782.0
2022-10-04 11:50:00,116.28,116.79,116.26,116.68,6916.0,116.28,116.79,116.26,116.68,6916.0
2022-10-04 12:00:00,116.74,117.1,116.74,117.04,28737.0,116.74,117.1,116.74,117.04,28737.0
2022-10-04 12:10:00,116.99,117.17,116.83,116.86,19122.0,116.99,117.17,116.83,116.86,19122.0
2022-10-04 12:20:00,116.84,117.04,116.66,116.97,5426.0,116.84,117.04,116.66,116.97,5426.0
2022-10-04 12:30:00,116.98,117.15,116.93,117.08,11867.0,116.98,117.15,116.93,117.08,11867.0
2022-10-04 12:40:00,117.05,117.1,116.73,116.8,13619.0,117.05,117.1,116.73,116.8,13619.0
2022-10-04 12:50:00,116.76,116.87,116.57,116.73,13400.0,116.76,116.87,116.57,116.73,13400.0
2022-10-04 13:00:00,116.73,116.76,116.45,116.58,12561.0,116.73,116.76,116.45,116.58,12561.0
2022-10-04 13:10:00,116.67,116.67,116.18,116.19,8614.0,116.67,116.67,116.18,116.19,8614.0
2022-10-04 13:20:00,116.18,116.29,116.1,116.15,8088.0,116.18,116.29,116.1,116.15,8088.0
2022-10-04 13:30:00,116.14,116.27,116.11,116.23,11111.0,116.14,116.27,116.11,116.23,11111.0
2022-10-04 13:40:00,116.24,116.58,116.22,116.53,9063.0,116.24,116.58,116.22,116.53,9063.0
2022-10-04 13:50:00,116.55,116.63,116.45,116.48,7998.0,116.55,116.63,116.45,116.48,7998.0
2022-10-04 14:00:00,116.5,116.51,116.3,116.39,5713.0,116.5,116.51,116.3,116.39,5713.0
2022-10-04 14:10:00,116.39,116.42,116.17,116.22,10737.0,116.39,116.42,116.17,116.22,10737.0
2022-10-04 14:20:00,116.22,116.31,115.96,115.97,12504.0,116.22,116.31,115.96,115.97,12504.0
2022-10-04 14:30:00,115.98,116.39,115.98,116.39,8734.0,115.98,116.39,115.98,116.39,8734.0
2022-10-04 14:40:00,116.34,116.61,116.3,116.54,4895.0,116.34,116.61,116.3,116.54,4895.0
2022-10-04 14:50:00,116.57,116.75,116.56,116.69,11512.0,116.57,116.75,116.56,116.69,11512.0
2022-10-04 15:00:00,116.67,116.7,116.44,116.53,14578.0,116.67,116.7,116.44,116.53,14578.0
2022-10-04 15:10:00,116.51,116.68,116.31,116.68,13542.0,116.51,116.68,116.31,116.68,13542.0
2022-10-04 15:20:00,116.65,116.83,116.54,116.83,22614.0,116.65,116.83,116.54,116.83,22614.0
2022-10-04 15:30:00,116.82,116.82,116.59,116.71,18040.0,116.82,116.82,116.59,116.71,18040.0
2022-10-04 15:40:00,116.7,116.84,116.64,116.66,29204.0,116.7,116.84,116.64,116.66,29204.0
2022-10-04 15:50:00,116.67,116.81,116.51,116.59,116606.0,116.67,116.81,116.51,116.59,116606.0
2022-10-05 09:30:00,115.03,115.83,114.62,115.61,30424.0,115.03,115.83,114.62,115.61,30424.0
2022-10-05 09:40:00,115.64,115.77,115.27,115.75,15807.0,115.64,115.77,115.27,115.75,15807.0
2022-10-05 09:50:00,115.76,115.78,115.05,115.26,25041.0,115.76,115.78,115.05,115.26,25041.0
2022-10-05 10:00:00,115.17,115.2,114.25,114.42,11267.0,115.17,115.2,114.25,114.42,11267.0
2022-10-05 10:10:00,114.44,114.68,114.14,114.2,17636.0,114.44,114.68,114.14,114.2,17636.0
2022-10-05 10:20:00,114.09,114.53,113.98,114.42,33324.0,114.09,114.53,113.98,114.42,33324.0
2022-10-05 10:30:00,114.36,114.5,114.02,114.39,24912.0,114.36,114.5,114.02,114.39,24912.0
2022-10-05 10:40:00,114.36,114.89,114.22,114.89,18906.0,114.36,114.89,114.22,114.89,18906.0
2022-10-05 10:50:00,114.82,114.85,114.5,114.6,13725.0,114.82,114.85,114.5,114.6,13725.0
2022-10-05 11:00:00,114.57,114.76,114.5,114.64,8274.0,114.57,114.76,114.5,114.64,8274.0
2022-10-05 11:10:00,114.67,114.68,114.4,114.53,13479.0,114.67,114.68,114.4,114.53,13479.0
2022-10-05 11:20:00,114.56,114.63,114.45,114.59,7172.0,114.56,114.63,114.45,114.59,7172.0
2022-10-05 11:30:00,114.6,114.63,114.39,114.59,6223.0,114.6,114.63,114.39,114.59,6223.0
2022-10-05 11:40:00,114.67,114.9,114.67,114.78,9244.0,114.67,114.9,114.67,114.78,9244.0
2022-10-05 11:50:00,114.78,115.08,114.68,115.02,10482.0,114.78,115.08,114.68,115.02,10482.0
2022-10-05 12:00:00,115.05,115.29,114.91,115.21,13403.0,115.05,115.29,114.91,115.21,13403.0
2022-10-05 12:10:00,115.15,115.51,115.13,115.37,4302.0,115.15,115.51,115.13,115.37,4302.0
2022-10-05 12:20:00,115.39,115.53,115.27,115.45,7787.0,115.39,115.53,115.27,115.45,7787.0
2022-10-05 12:30:00,115.42,115.55,115.39,115.51,10547.0,115.42,115.55,115.39,115.51,10547.0
2022-10-05 12:40:00,115.54,115.76,115.41,115.76,12336.0,115.54,115.76,115.41,115.76,12336.0
2022-10-05 12:50:00,115.81,116.02,115.79,115.83,13212.0,115.81,116.02,115.79,115.83,13212.0
2022-10-05 13:00:00,115.79,116.2,115.7,116.03,11236.0,115.79,116.2,115.7,116.03,11236.0
2022-10-05 13:10:00,115.92,116.26,115.92,116.2,12709.0,115.92,116.26,115.92,116.2,12709.0
2022-10-05 13:20:00,116.21,116.39,116.01,116.05,6447.0,116.21,116.39,116.01,116.05,6447.0
2022-10-05 13:30:00,116.05,116.11,115.92,116.11,11825.0,116.05,116.11,115.92,116.11,11825.0
2022-10-05 13:40:00,116.09,116.24,115.92,116.2,10027.0,116.09,116.24,115.92,116.2,10027.0
2022-10-05 13:50:00,116.18,116.27,116.03,116.04,6860.0,116.18,116.27,116.03,116.04,6860.0
2022-10-05 14:00:00,116.06,116.18,115.98,116.04,8282.0,116.06,116.18,115.98,116.04,8282.0
2022-10-05 14:10:00,116.03,116.33,116.03,116.29,7577.0,116.03,116.33,116.03,116.29,7577.0
2022-10-05 14:20:00,116.23,116.53,116.2,116.49,9230.0,116.23,116.53,116.2,116.49,9230.0
2022-10-05 14:30:00,116.51,116.76,116.5,116.71,10401.0,116.51,116.76,116.5,116.71,10401.0
2022-10-05 14:40:00,116.69,116.75,116.51,116.62,34318.0,116.69,116.75,116.51,116.62,34318.0
2022-10-05 14:50:00,116.64,116.97,116.63,116.84,33035.0,116.64,116.97,116.63,116.84,33035.0
2022-10-05 15:00:00,116.89,117.18,116.89,117.12,20569.0,116.89,117.18,116.89,117.12,20569.0
2022-10-05 15:10:00,117.06,117.22,116.89,117.19,11596.0,117.06,117.22,116.89,117.19,11596.0
2022-10-05 15:20:00,117.2,117.31,117.1,117.13,45043.0,117.2,117.31,117.1,117.13,45043.0
2022-10-05 15:30:00,117.16,117.44,116.91,117.44,32534.0,117.16,117.44,116.91,117.44,32534.0
2022-10-05 15:40:00,117.41,117.63,117.2,117.32,74597.0,117.41,117.63,117.2,117.32,74597.0
2022-10-05 15:50:00,117.3,117.34,117.03,117.3,149794.0,117.3,117.34,117.03,117.3,149794.0
2022-10-06 09:30:00,121.0,121.96,120.58,121.13,201868.0,121.0,121.96,120.58,121.13,201868.0
2022-10-06 09:40:00,121.19,122.3,120.56,121.7,85238.0,121.19,122.3,120.56,121.7,85238.0
2022-10-06 09:50:00,121.71,122.61,121.44,122.05,181465.0,121.71,122.61,121.44,122.05,181465.0
2022-10-06 10:00:00,122.16,122.16,120.34,120.54,88447.0,122.16,122.16,120.34,120.54,88447.0
2022-10-06 10:10:00,120.51,120.51,119.68,119.85,73751.0,120.51,120.51,119.68,119.85,73751.0
2022-10-06 10:20:00,119.89,120.11,119.11,119.22,46791.0,119.89,120.11,119.11,119.22,46791.0
2022-10-06 10:30:00,119.17,119.21,118.81,119.13,64350.0,119.17,119.21,118.81,119.13,64350.0
2022-10-06 10:40:00,119.16,119.74,119.04,119.36,53419.0,119.16,119.74,119.04,119.36,53419.0
2022-10-06 10:50:00,119.38,120.54,119.07,120.54,74848.0,119.38,120.54,119.07,120.54,74848.0
2022-10-06 11:00:00,120.45,120.71,119.67,120.53,51028.0,120.45,120.71,119.67,120.53,51028.0
2022-10-06 11:10:00,120.47,120.66,119.86,120.59,55195.0,120.47,120.66,119.86,120.59,55195.0
2022-10-06 11:20:00,120.56,120.71,119.92,119.98,22593.0,120.56,120.71,119.92,119.98,22593.0
2022-10-06 11:30:00,119.98,120.4,119.97,120.0,37906.0,119.98,120.4,119.97,120.0,37906.0
2022-10-06 11:40:00,119.99,120.36,119.85,120.28,21797.0,119.99,120.36,119.85,120.28,21797.0
2022-10-06 11:50:00,120.25,120.72,120.21,120.34,35084.0,120.25,120.72,120.21,120.34,35084.0
2022-10-06 12:00:00,120.33,120.49,119.91,119.93,36421.0,120.33,120.49,119.91,119.93,36421.0
2022-10-06 12:10:00,119.89,119.97,119.47,119.7,19661.0,119.89,119.97,119.47,119.7,19661.0
2022-10-06 12:20:00,119.71,119.83,119.54,119.8,18375.0,119.71,119.83,119.54,119.8,18375.0
2022-10-06 12:30:00,119.83,120.13,119.82,120.13,15152.0,119.83,120.13,119.82,120.13,15152.0
2022-10-06 12:40:00,120.12,120.39,120.06,120.38,12701.0,120.12,120.39,120.06,120.38,12701.0
2022-10-06 12:50:00,120.29,120.42,120.04,120.04,9213.0,120.29,120.42,120.04,120.04,9213.0
2022-10-06 13:00:00,120.05,120.09,119.66,119.66,8158.0,120.05,120.09,119.66,119.66,8158.0
2022-10-06 13:10:00,119.66,120.0,119.66,119.93,11818.0,119.66,120.0,119.66,119.93,11818.0
2022-10-06 13:20:00,120.01,120.34,119.99,120.28,15039.0,120.01,120.34,119.99,120.28,15039.0
2022-10-06 13:30:00,120.3,120.52,120.17,120.42,20619.0,120.3,120.52,120.17,120.42,20619.0
2022-10-06 13:40:00,120.43,120.67,120.41,120.66,12388.0,120.43,120.67,120.41,120.66,12388.0
2022-10-06 13:50:00,120.66,120.68,120.37,120.51,15982.0,120.66,120.68,120.37,120.51,15982.0
2022-10-06 14:00:00,120.49,120.53,120.27,120.53,19950.0,120.49,120.53,120.27,120.53,19950.0
2022-10-06 14:10:00,120.49,120.57,120.36,120.53,18969.0,120.49,120.57,120.36,120.53,18969.0
2022-10-06 14:20:00,120.49,120.87,120.48,120.84,25368.0,120.49,120.87,120.48,120.84,25368.0
2022-10-06 14:30:00,120.9,121.05,120.73,120.84,36039.0,120.9,121.05,120.73,120.84,36039.0
2022-10-06 14:40:00,120.81,120.93,120.38,120.38,20161.0,120.81,120.93,120.38,120.38,20161.0
2022-10-06 14:50:00,120.43,120.78,120.38,120.75,30597.0,120.43,120.78,120.38,120.75,30597.0
2022-10-06 15:00:00,120.75,120.8,120.5,120.64,45502.0,120.75,120.8,120.5,120.64,45502.0
2022-10-06 15:10:00,120.64,120.96,120.64,120.96,32215.0,120.64,120.96,120.64,120.96,32215.0
2022-10-06 15:20:00,120.96,121.28,120.85,121.28,24181.0,120.96,121.28,120.85,121.28,24181.0
2022-10-06 15:30:00,121.27,121.43,121.06,121.4,58781.0,121.27,121.43,121.06,121.4,58781.0
2022-10-06 15:40:00,121.38,121.38,121.09,121.13,57812.0,121.38,121.38,121.09,121.13,57812.0
2022-10-06 15:50:00,121.09,121.53,121.01,121.38,192623.0,121.09,121.53,121.01,121.38,192623.0
2022-10-07 09:30:00,118.57,119.92,118.57,119.82,57875.0,118.57,119.92,118.57,119.82,57875.0
2022-10-07 09:40:00,119.83,119.89,119.21,119.75,27601.0,119.83,119.89,119.21,119.75,27601.0
2022-10-07 09:50:00,119.62,119.79,119.27,119.27,20729.0,119.62,119.79,119.27,119.27,20729.0
2022-10-07 10:00:00,119.35,119.38,118.57,118.91,38145.0,119.35,119.38,118.57,118.91,38145.0
2022-10-07 10:10:00,118.93,119.53,118.85,119.51,15775.0,118.93,119.53,118.85,119.51,15775.0
2022-10-07 10:20:00,119.51,120.07,119.5,119.59,24506.0,119.51,120.07,119.5,119.59,24506.0
2022-10-07 10:30:00,119.64,119.72,119.31,119.48,22291.0,119.64,119.72,119.31,119.48,22291.0
2022-10-07 10:40:00,119.48,120.08,119.47,120.06,15275.0,119.48,120.08,119.47,120.06,15275.0
2022-10-07 10:50:00,120.07,120.07,119.63,119.67,11235.0,120.07,120.07,119.63,119.67,11235.0
2022-10-07 11:00:00,119.63,119.73,119.49,119.65,12573.0,119.63,119.73,119.49,119.65,12573.0
2022-10-07 11:10:00,119.65,119.69,119.44,119.51,16062.0,119.65,119.69,119.44,119.51,16062.0
2022-10-07 11:20:00,119.51,119.69,119.22,119.65,11264.0,119.51,119.69,119.22,119.65,11264.0
2022-10-07 11:30:00,119.65,119.97,119.41,119.96,11831.0,119.65,119.97,119.41,119.96,11831.0
2022-10-07 11:40:00,119.94,120.39,119.94,120.35,16944.0,119.94,120.39,119.94,120.35,16944.0
2022-10-07 11:50:00,120.32,120.63,120.29,120.32,34210.0,120.32,120.63,120.29,120.32,34210.0
2022-10-07 12:00:00,120.29,121.03,120.28,120.82,48782.0,120.29,121.03,120.28,120.82,48782.0
2022-10-07 12:10:00,120.79,121.07,120.75,121.07,21849.0,120.79,121.07,120.75,121.07,21849.0
2022-10-07 12:20:00,121.06,121.06,120.35,120.45,15579.0,121.06,121.06,120.35,120.45,15579.0
2022-10-07 12:30:00,120.43,120.43,119.88,120.14,11380.0,120.43,120.43,119.88,120.14,11380.0
2022-10-07 12:40:00,120.18,120.18,119.78,119.89,20153.0,120.18,120.18,119.78,119.89,20153.0
2022-10-07 12:50:00,119.86,120.31,119.8,120.28,16314.0,119.86,120.31,119.8,120.28,16314.0
2022-10-07 13:00:00,120.24,120.24,119.99,120.02,6401.0,120.24,120.24,119.99,120.02,6401.0
2022-10-07 13:10:00,120.04,120.24,120.02,120.21,7993.0,120.04,120.24,120.02,120.21,7993.0
2022-10-07 13:20:00,120.2,120.36,120.16,120.26,10933.0,120.2,120.36,120.16,120.26,10933.0
2022-10-07 13:30:00,120.23,120.32,120.05,120.17,10089.0,120.23,120.32,120.05,120.17,10089.0
2022-10-07 13:40:00,120.19,120.43,120.19,120.3,12715.0,120.19,120.43,120.19,120.3,12715.0
2022-10-07 13:50:00,120.32,120.4,120.01,120.06,14143.0,120.32,120.4,120.01,120.06,14143.0
2022-10-07 14:00:00,120.01,120.08,119.97,120.01,12482.0,120.01,120.08,119.97,120.01,12482.0
2022-10-07 14:10:00,119.99,120.17,119.83,120.13,16766.0,119.99,120.17,119.83,120.13,16766.0
2022-10-07 14:20:00,120.1,120.13,119.82,119.83,11558.0,120.1,120.13,119.82,119.83,11558.0
2022-10-07 14:30:00,119.85,120.14,119.82,120.07,13553.0,119.85,120.14,119.82,120.07,13553.0
2022-10-07 14:40:00,120.1,120.16,119.99,120.04,11530.0,120.1,120.16,119.99,120.04,11530.0
2022-10-07 14:50:00,120.06,120.24,120.06,120.23,11916.0,120.06,120.24,120.06,120.23,11916.0
2022-10-07 15:00:00,120.23,120.44,120.22,120.33,17714.0,120.23,120.44,120.22,120.33,17714.0
2022-10-07 15:10:00,120.31,120.4,120.12,120.28,15127.0,120.31,120.4,120.12,120.28,15127.0
2022-10-07 15:20:00,120.29,120.39,120.1,120.16,18220.0,120.29,120.39,120.1,120.16,18220.0
2022-10-07 15:30:00,120.14,120.27,120.0,120.27,27630.0,120.14,120.27,120.0,120.27,27630.0
2022-10-07 15:40:00,120.25,120.68,120.19,120.53,43998.0,120.25,120.68,120.19,120.53,43998.0
2022-10-07 15:50:00,120.6,120.85,120.56,120.74,147038.0,120.6,120.85,120.56,120.74,147038.0
2022-10-10 09:30:00,119.77,120.1,119.41,119.64,34418.0,119.77,120.1,119.41,119.64,34418.0
2022-10-10 09:40:00,119.75,120.65,119.7,120.25,13834.0,119.75,120.65,119.7,120.25,13834.0
2022-10-10 09:50:00,120.27,120.49,120.02,120.34,9834.0,120.27,120.49,120.02,120.34,9834.0
2022-10-10 10:00:00,120.46,120.6,119.86,119.86,11429.0,120.46,120.6,119.86,119.86,11429.0
2022-10-10 10:10:00,119.72,119.91,119.59,119.77,7829.0,119.72,119.91,119.59,119.77,7829.0
2022-10-10 10:20:00,119.84,120.02,119.62,119.71,16492.0,119.84,120.02,119.62,119.71,16492.0
2022-10-10 10:30:00,119.78,120.0,118.72,118.76,9102.0,119.78,120.0,118.72,118.76,9102.0
2022-10-10 10:40:00,118.75,118.82,118.43,118.48,6626.0,118.75,118.82,118.43,118.48,6626.0
2022-10-10 10:50:00,118.45,118.67,118.27,118.53,10551.0,118.45,118.67,118.27,118.53,10551.0
2022-10-10 11:00:00,118.44,118.92,118.23,118.92,12462.0,118.44,118.92,118.23,118.92,12462.0
2022-10-10 11:10:00,118.89,119.4,118.82,119.27,14142.0,118.89,119.4,118.82,119.27,14142.0
2022-10-10 11:20:00,119.32,119.77,119.21,119.57,10113.0,119.32,119.77,119.21,119.57,10113.0
2022-10-10 11:30:00,119.6,119.63,119.34,119.4,8692.0,119.6,119.63,119.34,119.4,8692.0
2022-10-10 11:40:00,119.39,119.42,119.24,119.34,6246.0,119.39,119.42,119.24,119.34,6246.0
2022-10-10 11:50:00,119.32,119.56,118.96,119.03,8791.0,119.32,119.56,118.96,119.03,8791.0
2022-10-10 12:00:00,119.06,119.11,118.34,118.34,4828.0,119.06,119.11,118.34,118.34,4828.0
2022-10-10 12:10:00,118.35,118.39,118.15,118.3,5147.0,118.35,118.39,118.15,118.3,5147.0
2022-10-10 12:20:00,118.28,118.28,117.88,118.0,7785.0,118.28,118.28,117.88,118.0,7785.0
2022-10-10 12:30:00,118.06,118.08,117.8,117.84,9360.0,118.06,118.08,117.8,117.84,9360.0
2022-10-10 12:40:00,117.82,117.85,117.65,117.81,5916.0,117.82,117.85,117.65,117.81,5916.0
2022-10-10 12:50:00,117.78,117.78,117.39,117.44,12844.0,117.78,117.78,117.39,117.44,12844.0
2022-10-10 13:00:00,117.42,117.43,117.12,117.13,14342.0,117.42,117.43,117.12,117.13,14342.0
2022-10-10 13:10:00,117.11,117.36,117.05,117.36,16034.0,117.11,117.36,117.05,117.36,16034.0
2022-10-10 13:20:00,117.31,117.35,117.15,117.16,5316.0,117.31,117.35,117.15,117.16,5316.0
2022-10-10 13:30:00,117.13,117.42,117.12,117.42,10946.0,117.13,117.42,117.12,117.42,10946.0
2022-10-10 13:40:00,117.38,118.22,117.28,118.2,20054.0,117.38,118.22,117.28,118.2,20054.0
2022-10-10 13:50:00,118.18,118.37,118.1,118.15,10652.0,118.18,118.37,118.1,118.15,10652.0
2022-10-10 14:00:00,118.18,118.18,118.02,118.06,6228.0,118.18,118.18,118.02,118.06,6228.0
2022-10-10 14:10:00,118.12,118.14,117.94,118.04,10103.0,118.12,118.14,117.94,118.04,10103.0
2022-10-10 14:20:00,118.04,118.37,117.96,118.29,9420.0,118.04,118.37,117.96,118.29,9420.0
2022-10-10 14:30:00,118.32,118.67,118.26,118.67,9872.0,118.32,118.67,118.26,118.67,9872.0
2022-10-10 14:40:00,118.65,118.69,118.34,118.38,5812.0,118.65,118.69,118.34,118.38,5812.0
2022-10-10 14:50:00,118.4,118.5,118.31,118.4,5222.0,118.4,118.5,118.31,118.4,5222.0
2022-10-10 15:00:00,118.43,118.57,118.08,118.25,8477.0,118.43,118.57,118.08,118.25,8477.0
2022-10-10 15:10:00,118.18,118.49,118.09,118.47,11332.0,118.18,118.49,118.09,118.47,11332.0
2022-10-10 15:20:00,118.57,118.57,118.0,118.03,13030.0,118.57,118.57,118.0,118.03,13030.0
2022-10-10 15:30:00,117.98,118.36,117.97,118.34,14765.0,117.98,118.36,117.97,118.34,14765.0
2022-10-10 15:40:00,118.29,118.53,118.11,118.47,19398.0,118.29,118.53,118.11,118.47,19398.0
2022-10-10 15:50:00,118.44,118.49,117.91,117.95,67126.0,118.44,118.49,117.91,117.95,67126.0
2022-10-11 09:30:00,117.55,117.55,115.43,115.51,25265.0,117.55,117.55,115.43,115.51,25265.0
2022-10-11 09:40:00,115.43,115.43,113.52,113.6,20973.0,115.43,115.43,113.52,113.6,20973.0
2022-10-11 09:50:00,113.72,113.82,112.71,113.04,19411.0,113.72,113.82,112.71,113.04,19411.0
2022-10-11 10:00:00,113.06,113.12,112.21,112.24,45505.0,113.06,113.12,112.21,112.24,45505.0
2022-10-11 10:10:00,112.15,112.28,111.78,111.94,45644.0,112.15,112.28,111.78,111.94,45644.0
2022-10-11 10:20:00,111.8,113.09,111.65,112.87,38526.0,111.8,113.09,111.65,112.87,38526.0
2022-10-11 10:30:00,112.88,113.51,112.44,113.47,50792.0,112.88,113.51,112.44,113.47,50792.0
2022-10-11 10:40:00,113.5,113.73,113.17,113.71,22138.0,113.5,113.73,113.17,113.71,22138.0
2022-10-11 10:50:00,113.73,114.35,113.72,113.94,40957.0,113.73,114.35,113.72,113.94,40957.0
2022-10-11 11:00:00,113.97,114.87,113.94,114.54,24394.0,113.97,114.87,113.94,114.54,24394.0
2022-10-11 11:10:00,114.58,115.49,114.58,115.31,34287.0,114.58,115.49,114.58,115.31,34287.0
2022-10-11 11:20:00,115.29,115.92,115.13,115.13,48832.0,115.29,115.92,115.13,115.13,48832.0
2022-10-11 11:30:00,115.18,115.88,115.07,115.42,27400.0,115.18,115.88,115.07,115.42,27400.0
2022-10-11 11:40:00,115.36,115.59,115.16,115.53,12574.0,115.36,115.59,115.16,115.53,12574.0
2022-10-11 11:50:00,115.54,115.77,115.37,115.42,8912.0,115.54,115.77,115.37,115.42,8912.0
2022-10-11 12:00:00,115.36,115.41,114.77,114.95,38188.0,115.36,115.41,114.77,114.95,38188.0
2022-10-11 12:10:00,115.03,115.9,114.99,115.9,9161.0,115.03,115.9,114.99,115.9,9161.0
2022-10-11 12:20:00,115.88,116.3,115.72,115.81,31444.0,115.88,116.3,115.72,115.81,31444.0
2022-10-11 12:30:00,115.83,116.08,115.73,116.08,10757.0,115.83,116.08,115.73,116.08,10757.0
2022-10-11 12:40:00,116.09,116.37,115.99,116.28,6432.0,116.09,116.37,115.99,116.28,6432.0
2022-10-11 12:50:00,116.3,116.3,115.86,115.91,4389.0,116.3,116.3,115.86,115.91,4389.0
2022-10-11 13:00:00,115.92,115.94,115.55,115.94,7041.0,115.92,115.94,115.55,115.94,7041.0
2022-10-11 13:10:00,115.96,116.01,115.49,115.51,9905.0,115.96,116.01,115.49,115.51,9905.0
2022-10-11 13:20:00,115.47,115.59,115.28,115.36,6991.0,115.47,115.59,115.28,115.36,6991.0
2022-10-11 13:30:00,115.42,115.42,115.18,115.24,6110.0,115.42,115.42,115.18,115.24,6110.0
2022-10-11 13:40:00,115.3,115.49,114.91,114.91,61600.0,115.3,115.49,114.91,114.91,61600.0
2022-10-11 13:50:00,114.8,115.11,114.78,115.05,7923.0,114.8,115.11,114.78,115.05,7923.0
2022-10-11 14:00:00,115.07,115.41,115.04,115.34,13555.0,115.07,115.41,115.04,115.34,13555.0
2022-10-11 14:10:00,115.4,115.58,115.27,115.27,23011.0,115.4,115.58,115.27,115.27,23011.0
2022-10-11 14:20:00,115.29,115.64,115.27,115.64,13276.0,115.29,115.64,115.27,115.64,13276.0
2022-10-11 14:30:00,115.65,116.05,115.63,116.03,17131.0,115.65,116.05,115.63,116.03,17131.0
2022-10-11 14:40:00,116.02,116.23,115.46,115.47,16244.0,116.02,116.23,115.46,115.47,16244.0
2022-10-11 14:50:00,115.52,115.67,115.09,115.11,18759.0,115.52,115.67,115.09,115.11,18759.0
2022-10-11 15:00:00,115.1,115.2,114.9,115.04,39625.0,115.1,115.2,114.9,115.04,39625.0
2022-10-11 15:10:00,115.05,115.05,114.47,114.71,23757.0,115.05,115.05,114.47,114.71,23757.0
2022-10-11 15:20:00,114.72,114.97,114.39,114.68,43062.0,114.72,114.97,114.39,114.68,43062.0
2022-10-11 15:30:00,114.69,114.99,114.39,114.93,38565.0,114.69,114.99,114.39,114.93,38565.0
2022-10-11 15:40:00,114.91,114.94,114.44,114.92,37527.0,114.91,114.94,114.44,114.92,37527.0
2022-10-11 15:50:00,114.81,115.21,114.64,115.05,121613.0,114.81,115.21,114.64,115.05,121613.0
2022-10-12 09:30:00,116.59,120.0,115.34,118.75,107529.0,116.59,120.0,115.34,118.75,107529.0
2022-10-12 09:40:00,118.52,119.3,117.66,117.76,58557.0,118.52,119.3,117.66,117.76,58557.0
2022-10-12 09:50:00,117.76,117.81,116.29,116.33,39285.0,117.76,117.81,116.29,116.33,39285.0
2022-10-12 10:00:00,116.41,116.9,116.39,116.89,28176.0,116.41,116.9,116.39,116.89,28176.0
2022-10-12 10:10:00,116.91,117.19,116.6,116.95,34912.0,116.91,117.19,116.6,116.95,34912.0
2022-10-12 10:20:00,116.94,117.07,116.52,116.52,16931.0,116.94,117.07,116.52,116.52,16931.0
2022-10-12 10:30:00,116.63,117.06,116.44,116.44,15226.0,116.63,117.06,116.44,116.44,15226.0
2022-10-12 10:40:00,116.44,117.02,116.3,117.02,8924.0,116.44,117.02,116.3,117.02,8924.0
2022-10-12 10:50:00,117.01,117.51,116.96,117.44,29503.0,117.01,117.51,116.96,117.44,29503.0
2022-10-12 11:00:00,117.47,117.94,117.39,117.79,38986.0,117.47,117.94,117.39,117.79,38986.0
2022-10-12 11:10:00,117.77,118.28,117.77,118.25,13330.0,117.77,118.28,117.77,118.25,13330.0
2022-10-12 11:20:00,118.19,118.19,117.56,117.92,15051.0,118.19,118.19,117.56,117.92,15051.0
2022-10-12 11:30:00,117.97,118.24,117.67,117.92,19970.0,117.97,118.24,117.67,117.92,19970.0
2022-10-12 11:40:00,117.94,118.51,117.94,118.25,11997.0,117.94,118.51,117.94,118.25,11997.0
2022-10-12 11:50:00,118.18,118.22,118.04,118.15,6479.0,118.18,118.22,118.04,118.15,6479.0
2022-10-12 12:00:00,118.18,118.2,117.65,117.7,11136.0,118.18,118.2,117.65,117.7,11136.0
2022-10-12 12:10:00,117.69,117.9,117.5,117.82,14507.0,117.69,117.9,117.5,117.82,14507.0
2022-10-12 12:20:00,117.81,117.91,117.69,117.77,6481.0,117.81,117.91,117.69,117.77,6481.0
2022-10-12 12:30:00,117.77,117.82,117.64,117.71,7444.0,117.77,117.82,117.64,117.71,7444.0
2022-10-12 12:40:00,117.74,117.95,117.73,117.84,10499.0,117.74,117.95,117.73,117.84,10499.0
2022-10-12 12:50:00,117.86,118.17,117.86,118.14,10226.0,117.86,118.17,117.86,118.14,10226.0
2022-10-12 13:00:00,118.15,118.3,118.08,118.26,16555.0,118.15,118.3,118.08,118.26,16555.0
2022-10-12 13:10:00,118.19,118.27,118.1,118.21,7200.0,118.19,118.27,118.1,118.21,7200.0
2022-10-12 13:20:00,118.19,118.38,118.18,118.33,8002.0,118.19,118.38,118.18,118.33,8002.0
2022-10-12 13:30:00,118.35,118.35,117.67,117.79,27444.0,118.35,118.35,117.67,117.79,27444.0
2022-10-12 13:40:00,117.79,117.79,117.25,117.53,7509.0,117.79,117.79,117.25,117.53,7509.0
2022-10-12 13:50:00,117.49,117.55,117.11,117.16,13441.0,117.49,117.55,117.11,117.16,13441.0
2022-10-12 14:00:00,117.22,117.81,117.22,117.66,18090.0,117.22,117.81,117.22,117.66,18090.0
2022-10-12 14:10:00,117.62,117.81,117.47,117.59,17239.0,117.62,117.81,117.47,117.59,17239.0
2022-10-12 14:20:00,117.55,117.86,117.4,117.76,7437.0,117.55,117.86,117.4,117.76,7437.0
2022-10-12 14:30:00,117.77,117.78,117.6,117.68,7242.0,117.77,117.78,117.6,117.68,7242.0
2022-10-12 14:40:00,117.68,117.79,117.39,117.44,10191.0,117.68,117.79,117.39,117.44,10191.0
2022-10-12 14:50:00,117.45,117.49,116.97,116.97,10878.0,117.45,117.49,116.97,116.97,10878.0
2022-10-12 15:00:00,116.98,117.01,116.83,116.93,10321.0,116.98,117.01,116.83,116.93,10321.0
2022-10-12 15:10:00,116.92,117.13,116.9,117.13,18512.0,116.92,117.13,116.9,117.13,18512.0
2022-10-12 15:20:00,117.12,117.15,116.97,116.98,25652.0,117.12,117.15,116.97,116.98,25652.0
2022-10-12 15:30:00,116.95,117.07,116.74,116.93,18819.0,116.95,117.07,116.74,116.93,18819.0
2022-10-12 15:40:00,116.94,117.1,116.85,116.88,25068.0,116.94,117.1,116.85,116.88,25068.0
2022-10-12 15:50:00,116.86,116.86,116.53,116.54,107744.0,116.86,116.86,116.53,116.54,107744.0
2022-10-13 09:30:00,113.96,114.03,112.5,113.5,61330.0,113.96,114.03,112.5,113.5,61330.0
2022-10-13 09:40:00,113.48,115.9,113.31,115.9,24861.0,113.48,115.9,113.31,115.9,24861.0
2022-10-13 09:50:00,115.71,116.6,115.54,115.76,17781.0,115.71,116.6,115.54,115.76,17781.0
2022-10-13 10:00:00,115.7,116.61,115.32,116.44,30216.0,115.7,116.61,115.32,116.44,30216.0
2022-10-13 10:10:00,116.43,116.77,116.0,116.06,84758.0,116.43,116.77,116.0,116.06,84758.0
2022-10-13 10:20:00,116.07,116.07,114.88,115.05,20650.0,116.07,116.07,114.88,115.05,20650.0
2022-10-13 10:30:00,115.04,115.43,114.75,115.08,11067.0,115.04,115.43,114.75,115.08,11067.0
2022-10-13 10:40:00,115.08,115.52,114.93,115.49,39767.0,115.08,115.52,114.93,115.49,39767.0
2022-10-13 10:50:00,115.57,116.07,115.23,115.65,13763.0,115.57,116.07,115.23,115.65,13763.0
2022-10-13 11:00:00,115.66,117.28,115.5,117.28,57406.0,115.66,117.28,115.5,117.28,57406.0
2022-10-13 11:10:00,117.17,118.27,116.84,118.18,29463.0,117.17,118.27,116.84,118.18,29463.0
2022-10-13 11:20:00,118.2,119.08,117.23,117.31,40329.0,118.2,119.08,117.23,117.31,40329.0
2022-10-13 11:30:00,117.3,118.39,117.09,118.01,27167.0,117.3,118.39,117.09,118.01,27167.0
2022-10-13 11:40:00,118.08,118.54,117.26,117.34,21504.0,118.08,118.54,117.26,117.34,21504.0
2022-10-13 11:50:00,117.3,117.59,117.07,117.17,29570.0,117.3,117.59,117.07,117.17,29570.0
2022-10-13 12:00:00,117.26,117.66,117.23,117.37,13921.0,117.26,117.66,117.23,117.37,13921.0
2022-10-13 12:10:00,117.41,117.43,116.36,116.45,11194.0,117.41,117.43,116.36,116.45,11194.0
2022-10-13 12:20:00,116.41,116.59,116.22,116.23,23714.0,116.41,116.59,116.22,116.23,23714.0
2022-10-13 12:30:00,116.2,116.4,116.06,116.25,20488.0,116.2,116.4,116.06,116.25,20488.0
2022-10-13 12:40:00,116.27,116.95,116.27,116.88,10102.0,116.27,116.95,116.27,116.88,10102.0
2022-10-13 12:50:00,116.9,117.17,116.84,117.01,7912.0,116.9,117.17,116.84,117.01,7912.0
2022-10-13 13:00:00,117.0,117.59,117.0,117.21,12768.0,117.0,117.59,117.0,117.21,12768.0
2022-10-13 13:10:00,117.25,117.64,117.21,117.61,31122.0,117.25,117.64,117.21,117.61,31122.0
2022-10-13 13:20:00,117.64,118.15,117.64,117.91,20865.0,117.64,118.15,117.64,117.91,20865.0
2022-10-13 13:30:00,117.94,118.42,117.94,118.36,21649.0,117.94,118.42,117.94,118.36,21649.0
2022-10-13 13:40:00,118.39,118.44,117.85,117.87,13693.0,118.39,118.44,117.85,117.87,13693.0
2022-10-13 13:50:00,117.92,118.0,117.75,117.97,9817.0,117.92,118.0,117.75,117.97,9817.0
2022-10-13 14:00:00,117.96,118.11,117.82,118.01,15102.0,117.96,118.11,117.82,118.01,15102.0
2022-10-13 14:10:00,118.01,118.19,117.92,118.02,28019.0,118.01,118.19,117.92,118.02,28019.0
2022-10-13 14:20:00,118.03,118.15,117.65,117.66,16847.0,118.03,118.15,117.65,117.66,16847.0
2022-10-13 14:30:00,117.69,118.09,117.69,118.08,14371.0,117.69,118.09,117.69,118.08,14371.0
2022-10-13 14:40:00,118.09,118.3,118.01,118.28,15750.0,118.09,118.3,118.01,118.28,15750.0
2022-10-13 14:50:00,118.25,118.68,118.23,118.51,23249.0,118.25,118.68,118.23,118.51,23249.0
2022-10-13 15:00:00,118.45,118.83,118.33,118.81,16165.0,118.45,118.83,118.33,118.81,16165.0
2022-10-13 15:10:00,118.84,119.03,118.65,118.97,48263.0,118.84,119.03,118.65,118.97,48263.0
2022-10-13 15:20:00,118.96,118.96,118.7,118.85,51692.0,118.96,118.96,118.7,118.85,51692.0
2022-10-13 15:30:00,118.84,119.03,118.49,118.75,37167.0,118.84,119.03,118.49,118.75,37167.0
2022-10-13 15:40:00,118.73,118.87,118.54,118.75,41235.0,118.73,118.87,118.54,118.75,41235.0
2022-10-13 15:50:00,118.7,119.26,118.6,118.81,158600.0,118.7,119.26,118.6,118.81,158600.0
2022-10-14 09:30:00,119.86,120.9,119.79,120.87,32728.0,119.86,120.9,119.79,120.87,32728.0
2022-10-14 09:40:00,120.98,121.27,119.98,120.45,16124.0,120.98,121.27,119.98,120.45,16124.0
2022-10-14 09:50:00,120.54,120.76,120.21,120.42,15292.0,120.54,120.76,120.21,120.42,15292.0
2022-10-14 10:00:00,120.29,120.31,119.29,119.66,11333.0,120.29,120.31,119.29,119.66,11333.0
2022-10-14 10:10:00,119.57,119.62,118.71,119.34,34503.0,119.57,119.62,118.71,119.34,34503.0
2022-10-14 10:20:00,119.14,119.42,118.61,119.28,10380.0,119.14,119.42,118.61,119.28,10380.0
2022-10-14 10:30:00,119.23,119.83,119.17,119.67,14011.0,119.23,119.83,119.17,119.67,14011.0
2022-10-14 10:40:00,119.72,120.05,118.99,119.13,21329.0,119.72,120.05,118.99,119.13,21329.0
2022-10-14 10:50:00,119.25,119.78,119.19,119.73,10182.0,119.25,119.78,119.19,119.73,10182.0
2022-10-14 11:00:00,119.79,120.36,119.79,119.9,21694.0,119.79,120.36,119.79,119.9,21694.0
2022-10-14 11:10:00,119.99,119.99,118.98,118.99,13506.0,119.99,119.99,118.98,118.99,13506.0
2022-10-14 11:20:00,119.01,119.89,118.99,119.83,17110.0,119.01,119.89,118.99,119.83,17110.0
2022-10-14 11:30:00,119.81,119.81,118.98,119.35,13332.0,119.81,119.81,118.98,119.35,13332.0
2022-10-14 11:40:00,119.43,119.56,118.78,118.9,16970.0,119.43,119.56,118.78,118.9,16970.0
2022-10-14 11:50:00,118.97,119.08,118.54,118.54,15948.0,118.97,119.08,118.54,118.54,15948.0
2022-10-14 12:00:00,118.45,118.7,117.94,117.94,9729.0,118.45,118.7,117.94,117.94,9729.0
2022-10-14 12:10:00,118.0,118.28,117.75,118.28,6467.0,118.0,118.28,117.75,118.28,6467.0
2022-10-14 12:20:00,118.25,118.58,118.25,118.56,6665.0,118.25,118.58,118.25,118.56,6665.0
2022-10-14 12:30:00,118.59,118.75,118.35,118.53,4602.0,118.59,118.75,118.35,118.53,4602.0
2022-10-14 12:40:00,118.45,118.69,118.38,118.38,5102.0,118.45,118.69,118.38,118.38,5102.0
2022-10-14 12:50:00,118.31,118.36,118.16,118.34,4143.0,118.31,118.36,118.16,118.34,4143.0
2022-10-14 13:00:00,118.36,118.63,118.35,118.44,9688.0,118.36,118.63,118.35,118.44,9688.0
2022-10-14 13:10:00,118.45,118.76,118.45,118.64,12402.0,118.45,118.76,118.45,118.64,12402.0
2022-10-14 13:20:00,118.69,119.02,118.57,119.02,11926.0,118.69,119.02,118.57,119.02,11926.0
2022-10-14 13:30:00,119.02,119.2,118.46,118.55,31022.0,119.02,119.2,118.46,118.55,31022.0
2022-10-14 13:40:00,118.48,118.8,118.36,118.73,11892.0,118.48,118.8,118.36,118.73,11892.0
2022-10-14 13:50:00,118.71,119.02,118.69,119.02,11133.0,118.71,119.02,118.69,119.02,11133.0
2022-10-14 14:00:00,118.95,118.95,118.67,118.75,8613.0,118.95,118.95,118.67,118.75,8613.0
2022-10-14 14:10:00,118.71,118.72,118.37,118.38,13709.0,118.71,118.72,118.37,118.38,13709.0
2022-10-14 14:20:00,118.35,118.49,118.24,118.41,11003.0,118.35,118.49,118.24,118.41,11003.0
2022-10-14 14:30:00,118.32,118.41,118.03,118.08,21391.0,118.32,118.41,118.03,118.08,21391.0
2022-10-14 14:40:00,118.05,118.27,117.84,118.23,20934.0,118.05,118.27,117.84,118.23,20934.0
2022-10-14 14:50:00,118.26,118.31,117.98,118.1,5371.0,118.26,118.31,117.98,118.1,5371.0
2022-10-14 15:00:00,118.22,118.53,118.22,118.38,9281.0,118.22,118.53,118.22,118.38,9281.0
2022-10-14 15:10:00,118.35,118.46,118.07,118.15,9442.0,118.35,118.46,118.07,118.15,9442.0
2022-10-14 15:20:00,118.16,118.3,118.06,118.3,12107.0,118.16,118.3,118.06,118.3,12107.0
2022-10-14 15:30:00,118.27,118.5,118.13,118.31,28373.0,118.27,118.5,118.13,118.31,28373.0
2022-10-14 15:40:00,118.32,118.56,118.24,118.48,34998.0,118.32,118.56,118.24,118.48,34998.0
2022-10-14 15:50:00,118.41,118.47,117.69,117.84,121914.0,118.41,118.47,117.69,117.84,121914.0
2022-10-17 09:30:00,119.64,120.77,119.39,119.72,38201.0,119.64,120.77,119.39,119.72,38201.0
2022-10-17 09:40:00,119.89,120.37,119.88,120.26,25833.0,119.89,120.37,119.88,120.26,25833.0
2022-10-17 09:50:00,120.31,120.63,119.52,119.99,27497.0,120.31,120.63,119.52,119.99,27497.0
2022-10-17 10:00:00,120.21,120.4,119.91,119.91,11975.0,120.21,120.4,119.91,119.91,11975.0
2022-10-17 10:10:00,119.98,120.68,119.91,120.39,10551.0,119.98,120.68,119.91,120.39,10551.0
2022-10-17 10:20:00,120.34,120.82,120.29,120.3,16196.0,120.34,120.82,120.29,120.3,16196.0
2022-10-17 10:30:00,120.33,120.34,119.66,119.66,8193.0,120.33,120.34,119.66,119.66,8193.0
2022-10-17 10:40:00,119.63,119.9,119.33,119.5,16232.0,119.63,119.9,119.33,119.5,16232.0
2022-10-17 10:50:00,119.5,119.64,119.04,119.2,29591.0,119.5,119.64,119.04,119.2,29591.0
2022-10-17 11:00:00,119.38,119.53,119.07,119.07,16553.0,119.38,119.53,119.07,119.07,16553.0
2022-10-17 11:10:00,119.09,119.16,118.55,118.59,19102.0,119.09,119.16,118.55,118.59,19102.0
2022-10-17 11:20:00,118.56,119.24,118.56,119.24,23759.0,118.56,119.24,118.56,119.24,23759.0
2022-10-17 11:30:00,119.15,119.46,119.14,119.44,9796.0,119.15,119.46,119.14,119.44,9796.0
2022-10-17 11:40:00,119.44,119.49,119.24,119.38,8342.0,119.44,119.49,119.24,119.38,8342.0
2022-10-17 11:50:00,119.43,119.52,119.09,119.13,16574.0,119.43,119.52,119.09,119.13,16574.0
2022-10-17 12:00:00,119.12,119.24,119.02,119.14,16168.0,119.12,119.24,119.02,119.14,16168.0
2022-10-17 12:10:00,119.11,119.27,118.58,118.61,11710.0,119.11,119.27,118.58,118.61,11710.0
2022-10-17 12:20:00,118.58,118.88,118.45,118.88,6523.0,118.58,118.88,118.45,118.88,6523.0
2022-10-17 12:30:00,118.86,118.87,118.55,118.57,11480.0,118.86,118.87,118.55,118.57,11480.0
2022-10-17 12:40:00,118.54,118.55,118.27,118.37,8805.0,118.54,118.55,118.27,118.37,8805.0
2022-10-17 12:50:00,118.43,118.52,118.06,118.2,8263.0,118.43,118.52,118.06,118.2,8263.0
2022-10-17 13:00:00,118.22,118.4,118.01,118.39,6186.0,118.22,118.4,118.01,118.39,6186.0
2022-10-17 13:10:00,118.35,118.56,118.34,118.39,7429.0,118.35,118.56,118.34,118.39,7429.0
2022-10-17 13:20:00,118.38,118.84,118.38,118.66,10339.0,118.38,118.84,118.38,118.66,10339.0
2022-10-17 13:30:00,118.63,118.72,118.54,118.69,8173.0,118.63,118.72,118.54,118.69,8173.0
2022-10-17 13:40:00,118.69,119.3,118.68,119.25,20124.0,118.69,119.3,118.68,119.25,20124.0
2022-10-17 13:50:00,119.25,119.28,118.72,118.81,11633.0,119.25,119.28,118.72,118.81,11633.0
2022-10-17 14:00:00,118.75,118.89,118.43,118.51,10749.0,118.75,118.89,118.43,118.51,10749.0
2022-10-17 14:10:00,118.51,118.58,118.25,118.49,8784.0,118.51,118.58,118.25,118.49,8784.0
2022-10-17 14:20:00,118.5,118.54,118.37,118.42,6491.0,118.5,118.54,118.37,118.42,6491.0
2022-10-17 14:30:00,118.41,118.47,118.27,118.44,7759.0,118.41,118.47,118.27,118.44,7759.0
2022-10-17 14:40:00,118.46,118.56,118.39,118.46,6775.0,118.46,118.56,118.39,118.46,6775.0
2022-10-17 14:50:00,118.46,118.48,118.3,118.36,11756.0,118.46,118.48,118.3,118.36,11756.0
2022-10-17 15:00:00,118.31,118.31,117.84,117.97,10566.0,118.31,118.31,117.84,117.97,10566.0
2022-10-17 15:10:00,117.98,118.12,117.87,118.01,17611.0,117.98,118.12,117.87,118.01,17611.0
2022-10-17 15:20:00,117.98,118.06,117.77,117.83,17262.0,117.98,118.06,117.77,117.83,17262.0
2022-10-17 15:30:00,117.8,118.09,117.74,118.06,23756.0,117.8,118.09,117.74,118.06,23756.0
2022-10-17 15:40:00,118.03,118.12,117.77,117.84,38125.0,118.03,118.12,117.77,117.84,38125.0
2022-10-17 15:50:00,117.85,117.93,117.7,117.91,97168.0,117.85,117.93,117.7,117.91,97168.0
2022-10-18 09:30:00,120.72,121.85,120.51,120.71,75400.0,120.72,121.85,120.51,120.71,75400.0
2022-10-18 09:40:00,120.74,120.99,120.13,120.98,16419.0,120.74,120.99,120.13,120.98,16419.0
2022-10-18 09:50:00,121.14,121.48,120.65,121.36,33817.0,121.14,121.48,120.65,121.36,33817.0
2022-10-18 10:00:00,121.37,121.93,121.04,121.41,19075.0,121.37,121.93,121.04,121.41,19075.0
2022-10-18 10:10:00,121.35,121.36,120.69,121.36,20671.0,121.35,121.36,120.69,121.36,20671.0
2022-10-18 10:20:00,121.28,121.39,120.6,120.84,11830.0,121.28,121.39,120.6,120.84,11830.0
2022-10-18 10:30:00,120.78,120.78,120.34,120.37,22358.0,120.78,120.78,120.34,120.37,22358.0
2022-10-18 10:40:00,120.44,120.89,120.32,120.88,22629.0,120.44,120.89,120.32,120.88,22629.0
2022-10-18 10:50:00,120.79,120.9,120.48,120.48,16528.0,120.79,120.9,120.48,120.48,16528.0
2022-10-18 11:00:00,120.48,120.64,120.1,120.11,21102.0,120.48,120.64,120.1,120.11,21102.0
2022-10-18 11:10:00,120.22,120.26,119.67,119.87,12737.0,120.22,120.26,119.67,119.87,12737.0
2022-10-18 11:20:00,119.8,119.91,119.54,119.61,8013.0,119.8,119.91,119.54,119.61,8013.0
2022-10-18 11:30:00,119.54,119.81,119.46,119.61,4276.0,119.54,119.81,119.46,119.61,4276.0
2022-10-18 11:40:00,119.69,120.16,119.58,120.16,6994.0,119.69,120.16,119.58,120.16,6994.0
2022-10-18 11:50:00,120.08,120.34,119.94,120.34,3921.0,120.08,120.34,119.94,120.34,3921.0
2022-10-18 12:00:00,120.24,120.51,120.02,120.51,5827.0,120.24,120.51,120.02,120.51,5827.0
2022-10-18 12:10:00,120.45,120.94,120.45,120.92,7625.0,120.45,120.94,120.45,120.92,7625.0
2022-10-18 12:20:00,120.79,120.84,120.48,120.55,5303.0,120.79,120.84,120.48,120.55,5303.0
2022-10-18 12:30:00,120.65,121.0,120.46,120.89,5938.0,120.65,121.0,120.46,120.89,5938.0
2022-10-18 12:40:00,120.97,121.13,120.9,121.13,10459.0,120.97,121.13,120.9,121.13,10459.0
2022-10-18 12:50:00,121.18,121.25,120.63,120.63,3872.0,121.18,121.25,120.63,120.63,3872.0
2022-10-18 13:00:00,120.67,120.74,120.24,120.45,15718.0,120.67,120.74,120.24,120.45,15718.0
2022-10-18 13:10:00,120.54,120.84,120.45,120.81,4893.0,120.54,120.84,120.45,120.81,4893.0
2022-10-18 13:20:00,120.81,120.97,120.62,120.89,3997.0,120.81,120.97,120.62,120.89,3997.0
2022-10-18 13:30:00,120.95,121.38,120.9,121.16,12345.0,120.95,121.38,120.9,121.16,12345.0
2022-10-18 13:40:00,121.21,121.5,121.21,121.46,32025.0,121.21,121.5,121.21,121.46,32025.0
2022-10-18 13:50:00,121.46,121.69,121.45,121.69,5618.0,121.46,121.69,121.45,121.69,5618.0
2022-10-18 14:00:00,121.63,121.68,121.45,121.48,10152.0,121.63,121.68,121.45,121.48,10152.0
2022-10-18 14:10:00,121.5,121.82,121.42,121.49,17139.0,121.5,121.82,121.42,121.49,17139.0
2022-10-18 14:20:00,121.45,121.93,121.45,121.87,5605.0,121.45,121.93,121.45,121.87,5605.0
2022-10-18 14:30:00,121.81,121.86,121.09,121.15,6758.0,121.81,121.86,121.09,121.15,6758.0
2022-10-18 14:40:00,121.02,121.07,120.35,120.63,12733.0,121.02,121.07,120.35,120.63,12733.0
2022-10-18 14:50:00,120.47,120.89,120.42,120.83,9943.0,120.47,120.89,120.42,120.83,9943.0
2022-10-18 15:00:00,120.83,120.97,120.6,120.9,10599.0,120.83,120.97,120.6,120.9,10599.0
2022-10-18 15:10:00,120.89,120.89,120.59,120.67,5421.0,120.89,120.89,120.59,120.67,5421.0
2022-10-18 15:20:00,120.66,120.86,120.49,120.86,7324.0,120.66,120.86,120.49,120.86,7324.0
2022-10-18 15:30:00,120.79,121.14,120.79,120.96,29775.0,120.79,121.14,120.79,120.96,29775.0
2022-10-18 15:40:00,120.95,121.27,120.92,121.1,17302.0,120.95,121.27,120.92,121.1,17302.0
2022-10-18 15:50:00,121.15,121.36,120.92,121.29,64485.0,121.15,121.36,120.92,121.29,64485.0
2022-10-19 09:30:00,119.93,120.94,119.61,120.16,26335.0,119.93,120.94,119.61,120.16,26335.0
2022-10-19 09:40:00,120.16,120.5,119.33,120.01,34320.0,120.16,120.5,119.33,120.01,34320.0
2022-10-19 09:50:00,120.08,120.48,119.81,119.97,13263.0,120.08,120.48,119.81,119.97,13263.0
2022-10-19 10:00:00,120.01,120.99,119.95,120.57,15555.0,120.01,120.99,119.95,120.57,15555.0
2022-10-19 10:10:00,120.72,121.29,120.27,121.0,13929.0,120.72,121.29,120.27,121.0,13929.0
2022-10-19 10:20:00,121.0,121.67,120.94,121.55,12878.0,121.0,121.67,120.94,121.55,12878.0
2022-10-19 10:30:00,121.57,121.63,121.29,121.49,14251.0,121.57,121.63,121.29,121.49,14251.0
2022-10-19 10:40:00,121.51,121.51,121.07,121.14,10804.0,121.51,121.51,121.07,121.14,10804.0
2022-10-19 10:50:00,121.15,121.22,120.47,120.61,12526.0,121.15,121.22,120.47,120.61,12526.0
2022-10-19 11:00:00,120.53,121.01,120.32,120.85,18315.0,120.53,121.01,120.32,120.85,18315.0
2022-10-19 11:10:00,120.91,120.98,120.69,120.76,7976.0,120.91,120.98,120.69,120.76,7976.0
2022-10-19 11:20:00,120.71,120.76,120.14,120.5,6427.0,120.71,120.76,120.14,120.5,6427.0
2022-10-19 11:30:00,120.52,120.86,120.29,120.86,8397.0,120.52,120.86,120.29,120.86,8397.0
2022-10-19 11:40:00,120.93,121.23,120.93,121.04,5585.0,120.93,121.23,120.93,121.04,5585.0
2022-10-19 11:50:00,121.21,121.45,121.14,121.32,6743.0,121.21,121.45,121.14,121.32,6743.0
2022-10-19 12:00:00,121.21,121.21,120.69,120.97,8028.0,121.21,121.21,120.69,120.97,8028.0
2022-10-19 12:10:00,120.84,120.84,120.57,120.8,9073.0,120.84,120.84,120.57,120.8,9073.0
2022-10-19 12:20:00,120.84,120.84,120.39,120.4,6520.0,120.84,120.84,120.39,120.4,6520.0
2022-10-19 12:30:00,120.4,120.82,120.4,120.81,5514.0,120.4,120.82,120.4,120.81,5514.0
2022-10-19 12:40:00,120.7,120.7,120.27,120.27,5073.0,120.7,120.7,120.27,120.27,5073.0
2022-10-19 12:50:00,120.41,120.52,120.31,120.39,6030.0,120.41,120.52,120.31,120.39,6030.0
2022-10-19 13:00:00,120.34,120.56,120.13,120.36,10434.0,120.34,120.56,120.13,120.36,10434.0
2022-10-19 13:10:00,120.37,120.59,120.36,120.47,8139.0,120.37,120.59,120.36,120.47,8139.0
2022-10-19 13:20:00,120.55,120.56,120.19,120.25,12106.0,120.55,120.56,120.19,120.25,12106.0
2022-10-19 13:30:00,120.27,120.53,120.22,120.38,35173.0,120.27,120.53,120.22,120.38,35173.0
2022-10-19 13:40:00,120.4,120.61,120.31,120.55,40354.0,120.4,120.61,120.31,120.55,40354.0
2022-10-19 13:50:00,120.46,120.69,120.42,120.56,7750.0,120.46,120.69,120.42,120.56,7750.0
2022-10-19 14:00:00,120.56,120.75,120.45,120.73,31390.0,120.56,120.75,120.45,120.73,31390.0
2022-10-19 14:10:00,120.75,120.93,120.71,120.71,21524.0,120.75,120.93,120.71,120.71,21524.0
2022-10-19 14:20:00,120.71,120.97,120.61,120.9,16571.0,120.71,120.97,120.61,120.9,16571.0
2022-10-19 14:30:00,120.89,120.94,120.74,120.74,5294.0,120.89,120.94,120.74,120.74,5294.0
2022-10-19 14:40:00,120.7,121.0,120.65,120.86,8868.0,120.7,121.0,120.65,120.86,8868.0
2022-10-19 14:50:00,120.89,120.99,120.76,120.81,7898.0,120.89,120.99,120.76,120.81,7898.0
2022-10-19 15:00:00,120.85,121.49,120.83,121.45,19870.0,120.85,121.49,120.83,121.45,19870.0
2022-10-19 15:10:00,121.5,121.96,121.5,121.95,27516.0,121.5,121.96,121.5,121.95,27516.0
2022-10-19 15:20:00,122.0,122.14,121.71,121.79,29261.0,122.0,122.14,121.71,121.79,29261.0
2022-10-19 15:30:00,121.84,122.16,121.74,121.95,40219.0,121.84,122.16,121.74,121.95,40219.0
2022-10-19 15:40:00,121.91,122.17,121.84,121.85,44719.0,121.91,122.17,121.84,121.85,44719.0
2022-10-19 15:50:00,121.84,122.63,121.84,122.56,137693.0,121.84,122.63,121.84,122.56,137693.0
2022-10-20 09:30:00,122.81,123.93,122.55,123.55,31922.0,122.81,123.93,122.55,123.55,31922.0
2022-10-20 09:40:00,123.48,125.31,123.48,125.03,22830.0,123.48,125.31,123.48,125.03,22830.0
2022-10-20 09:50:00,124.87,125.09,124.47,124.52,9008.0,124.87,125.09,124.47,124.52,9008.0
2022-10-20 10:00:00,124.61,125.44,124.53,125.2,25814.0,124.61,125.44,124.53,125.2,25814.0
2022-10-20 10:10:00,125.15,126.38,125.1,126.38,22758.0,125.15,126.38,125.1,126.38,22758.0
2022-10-20 10:20:00,126.39,126.44,126.04,126.41,14618.0,126.39,126.44,126.04,126.41,14618.0
2022-10-20 10:30:00,126.35,126.48,125.92,126.4,17046.0,126.35,126.48,125.92,126.4,17046.0
2022-10-20 10:40:00,126.46,126.73,126.17,126.6,13114.0,126.46,126.73,126.17,126.6,13114.0
2022-10-20 10:50:00,126.65,127.03,126.5,126.92,18260.0,126.65,127.03,126.5,126.92,18260.0
2022-10-20 11:00:00,126.91,127.08,125.88,126.0,28617.0,126.91,127.08,125.88,126.0,28617.0
2022-10-20 11:10:00,125.92,126.47,125.88,126.2,23573.0,125.92,126.47,125.88,126.2,23573.0
2022-10-20 11:20:00,126.2,126.37,125.93,126.0,26467.0,126.2,126.37,125.93,126.0,26467.0
2022-10-20 11:30:00,126.0,126.8,126.0,126.77,30921.0,126.0,126.8,126.0,126.77,30921.0
2022-10-20 11:40:00,126.7,127.0,126.69,126.88,15422.0,126.7,127.0,126.69,126.88,15422.0
2022-10-20 11:50:00,126.86,126.96,126.34,126.43,23700.0,126.86,126.96,126.34,126.43,23700.0
2022-10-20 12:00:00,126.4,126.4,125.57,125.72,18452.0,126.4,126.4,125.57,125.72,18452.0
2022-10-20 12:10:00,125.72,126.1,125.42,125.86,37080.0,125.72,126.1,125.42,125.86,37080.0
2022-10-20 12:20:00,125.8,125.8,125.19,125.55,16394.0,125.8,125.8,125.19,125.55,16394.0
2022-10-20 12:30:00,125.42,125.78,125.4,125.56,15357.0,125.42,125.78,125.4,125.56,15357.0
2022-10-20 12:40:00,125.56,125.8,125.19,125.63,24435.0,125.56,125.8,125.19,125.63,24435.0
2022-10-20 12:50:00,125.7,126.0,125.59,125.8,11678.0,125.7,126.0,125.59,125.8,11678.0
2022-10-20 13:00:00,125.81,126.14,125.44,125.49,9630.0,125.81,126.14,125.44,125.49,9630.0
2022-10-20 13:10:00,125.44,125.65,125.25,125.25,12803.0,125.44,125.65,125.25,125.25,12803.0
2022-10-20 13:20:00,125.25,125.58,125.03,125.09,16050.0,125.25,125.58,125.03,125.09,16050.0
2022-10-20 13:30:00,125.05,125.05,124.62,124.62,25239.0,125.05,125.05,124.62,124.62,25239.0
2022-10-20 13:40:00,124.68,124.75,124.41,124.59,13402.0,124.68,124.75,124.41,124.59,13402.0
2022-10-20 13:50:00,124.48,124.79,124.42,124.64,15411.0,124.48,124.79,124.42,124.64,15411.0
2022-10-20 14:00:00,124.59,124.63,123.95,124.04,14848.0,124.59,124.63,123.95,124.04,14848.0
2022-10-20 14:10:00,124.05,124.07,123.5,123.59,22356.0,124.05,124.07,123.5,123.59,22356.0
2022-10-20 14:20:00,123.59,123.63,123.3,123.3,12833.0,123.59,123.63,123.3,123.3,12833.0
2022-10-20 14:30:00,123.29,123.51,123.25,123.29,8682.0,123.29,123.51,123.25,123.29,8682.0
2022-10-20 14:40:00,123.32,123.32,122.88,123.09,15654.0,123.32,123.32,122.88,123.09,15654.0
2022-10-20 14:50:00,123.06,123.69,123.02,123.56,12202.0,123.06,123.69,123.02,123.56,12202.0
2022-10-20 15:00:00,123.55,123.86,123.5,123.86,18393.0,123.55,123.86,123.5,123.86,18393.0
2022-10-20 15:10:00,123.8,123.98,123.68,123.84,11844.0,123.8,123.98,123.68,123.84,11844.0
2022-10-20 15:20:00,123.85,123.86,123.6,123.61,10843.0,123.85,123.86,123.6,123.61,10843.0
2022-10-20 15:30:00,123.62,123.98,123.48,123.79,18358.0,123.62,123.98,123.48,123.79,18358.0
2022-10-20 15:40:00,123.75,124.44,123.72,124.21,42706.0,123.75,124.44,123.72,124.21,42706.0
2022-10-20 15:50:00,124.16,124.47,123.85,123.91,73962.0,124.16,124.47,123.85,123.91,73962.0
2022-10-21 09:30:00,122.86,123.38,122.0,122.02,78223.0,122.86,123.38,122.0,122.02,78223.0
2022-10-21 09:40:00,122.02,122.84,121.74,122.41,18650.0,122.02,122.84,121.74,122.41,18650.0
2022-10-21 09:50:00,122.43,123.09,122.12,123.01,16357.0,122.43,123.09,122.12,123.01,16357.0
2022-10-21 10:00:00,123.07,123.4,122.86,123.23,9538.0,123.07,123.4,122.86,123.23,9538.0
2022-10-21 10:10:00,123.24,123.62,122.9,123.62,24198.0,123.24,123.62,122.9,123.62,24198.0
2022-10-21 10:20:00,123.69,123.81,123.15,123.47,6788.0,123.69,123.81,123.15,123.47,6788.0
2022-10-21 10:30:00,123.59,123.78,122.5,122.64,13637.0,123.59,123.78,122.5,122.64,13637.0
2022-10-21 10:40:00,122.6,122.99,122.22,122.99,12931.0,122.6,122.99,122.22,122.99,12931.0
2022-10-21 10:50:00,123.09,123.38,122.75,122.9,14541.0,123.09,123.38,122.75,122.9,14541.0
2022-10-21 11:00:00,123.0,123.0,122.41,122.66,8402.0,123.0,123.0,122.41,122.66,8402.0
2022-10-21 11:10:00,122.74,123.37,122.74,123.19,4638.0,122.74,123.37,122.74,123.19,4638.0
2022-10-21 11:20:00,123.14,123.85,123.09,123.58,6621.0,123.14,123.85,123.09,123.58,6621.0
2022-10-21 11:30:00,123.7,124.17,123.7,123.7,8691.0,123.7,124.17,123.7,123.7,8691.0
2022-10-21 11:40:00,123.63,124.22,123.63,124.14,5042.0,123.63,124.22,123.63,124.14,5042.0
2022-10-21 11:50:00,124.14,124.39,123.78,124.33,12061.0,124.14,124.39,123.78,124.33,12061.0
2022-10-21 12:00:00,124.44,124.92,124.44,124.63,7512.0,124.44,124.92,124.44,124.63,7512.0
2022-10-21 12:10:00,124.57,124.79,124.32,124.54,14765.0,124.57,124.79,124.32,124.54,14765.0
2022-10-21 12:20:00,124.66,124.97,124.46,124.59,8452.0,124.66,124.97,124.46,124.59,8452.0
2022-10-21 12:30:00,124.58,124.79,124.47,124.62,8081.0,124.58,124.79,124.47,124.62,8081.0
2022-10-21 12:40:00,124.68,125.27,124.68,125.2,8648.0,124.68,125.27,124.68,125.2,8648.0
2022-10-21 12:50:00,125.29,125.38,125.1,125.17,7875.0,125.29,125.38,125.1,125.17,7875.0
2022-10-21 13:00:00,125.14,125.54,125.14,125.34,10298.0,125.14,125.54,125.14,125.34,10298.0
2022-10-21 13:10:00,125.34,125.36,125.17,125.33,6638.0,125.34,125.36,125.17,125.33,6638.0
2022-10-21 13:20:00,125.32,125.32,125.07,125.16,7897.0,125.32,125.32,125.07,125.16,7897.0
2022-10-21 13:30:00,125.16,125.39,124.94,124.96,9124.0,125.16,125.39,124.94,124.96,9124.0
2022-10-21 13:40:00,125.09,125.38,125.09,125.3,3880.0,125.09,125.38,125.09,125.3,3880.0
2022-10-21 13:50:00,125.34,125.38,125.25,125.35,3416.0,125.34,125.38,125.25,125.35,3416.0
2022-10-21 14:00:00,125.28,125.77,125.28,125.66,10785.0,125.28,125.77,125.28,125.66,10785.0
2022-10-21 14:10:00,125.73,125.73,125.19,125.27,7955.0,125.73,125.73,125.19,125.27,7955.0
2022-10-21 14:20:00,125.19,125.25,124.95,125.16,6270.0,125.19,125.25,124.95,125.16,6270.0
2022-10-21 14:30:00,125.18,125.36,125.14,125.25,5221.0,125.18,125.36,125.14,125.25,5221.0
2022-10-21 14:40:00,125.21,125.29,124.97,125.06,11859.0,125.21,125.29,124.97,125.06,11859.0
2022-10-21 14:50:00,125.05,125.05,124.76,124.98,4537.0,125.05,125.05,124.76,124.98,4537.0
2022-10-21 15:00:00,125.03,125.15,124.84,125.12,10239.0,125.03,125.15,124.84,125.12,10239.0
2022-10-21 15:10:00,125.15,125.42,125.07,125.42,16657.0,125.15,125.42,125.07,125.42,16657.0
2022-10-21 15:20:00,125.39,125.52,125.19,125.5,9278.0,125.39,125.52,125.19,125.5,9278.0
2022-10-21 15:30:00,125.5,125.55,125.15,125.39,20854.0,125.5,125.55,125.15,125.39,20854.0
2022-10-21 15:40:00,125.36,125.73,125.35,125.73,15378.0,125.36,125.73,125.35,125.73,15378.0
2022-10-21 15:50:00,125.8,125.81,125.47,125.53,75747.0,125.8,125.81,125.47,125.53,75747.0
2022-10-24 09:30:00,125.76,125.81,123.01,123.57,38872.0,125.76,125.81,123.01,123.57,38872.0
2022-10-24 09:40:00,123.5,123.96,122.63,122.64,25695.0,123.5,123.96,122.63,122.64,25695.0
2022-10-24 09:50:00,122.61,123.43,122.57,123.07,34995.0,122.61,123.43,122.57,123.07,34995.0
2022-10-24 10:00:00,123.06,123.18,121.04,121.05,11763.0,123.06,123.18,121.04,121.05,11763.0
2022-10-24 10:10:00,121.07,121.63,120.64,120.93,23197.0,121.07,121.63,120.64,120.93,23197.0
2022-10-24 10:20:00,120.93,121.29,120.68,121.01,24836.0,120.93,121.29,120.68,121.01,24836.0
2022-10-24 10:30:00,120.98,121.71,120.87,121.41,11845.0,120.98,121.71,120.87,121.41,11845.0
2022-10-24 10:40:00,121.41,121.65,121.16,121.18,7566.0,121.41,121.65,121.16,121.18,7566.0
2022-10-24 10:50:00,121.23,122.5,121.15,122.42,25390.0,121.23,122.5,121.15,122.42,25390.0
2022-10-24 11:00:00,122.36,122.63,122.07,122.38,20094.0,122.36,122.63,122.07,122.38,20094.0
2022-10-24 11:10:00,122.37,122.9,122.22,122.61,11368.0,122.37,122.9,122.22,122.61,11368.0
2022-10-24 11:20:00,122.66,123.25,122.66,123.11,13635.0,122.66,123.25,122.66,123.11,13635.0
2022-10-24 11:30:00,123.1,123.55,123.06,123.21,10742.0,123.1,123.55,123.06,123.21,10742.0
2022-10-24 11:40:00,123.29,123.55,123.16,123.31,11590.0,123.29,123.55,123.16,123.31,11590.0
2022-10-24 11:50:00,123.27,124.09,123.25,123.99,12359.0,123.27,124.09,123.25,123.99,12359.0
2022-10-24 12:00:00,123.97,124.0,123.46,123.5,18566.0,123.97,124.0,123.46,123.5,18566.0
2022-10-24 12:10:00,123.54,123.99,123.49,123.87,6612.0,123.54,123.99,123.49,123.87,6612.0
2022-10-24 12:20:00,124.03,124.21,123.79,123.79,8102.0,124.03,124.21,123.79,123.79,8102.0
2022-10-24 12:30:00,123.78,123.85,123.52,123.66,5506.0,123.78,123.85,123.52,123.66,5506.0
2022-10-24 12:40:00,123.59,123.9,123.51,123.77,4908.0,123.59,123.9,123.51,123.77,4908.0
2022-10-24 12:50:00,123.84,123.97,123.66,123.67,6699.0,123.84,123.97,123.66,123.67,6699.0
2022-10-24 13:00:00,123.72,123.72,123.57,123.66,4766.0,123.72,123.72,123.57,123.66,4766.0
2022-10-24 13:10:00,123.69,123.7,123.48,123.58,4141.0,123.69,123.7,123.48,123.58,4141.0
2022-10-24 13:20:00,123.6,123.6,123.23,123.37,5879.0,123.6,123.6,123.23,123.37,5879.0
2022-10-24 13:30:00,123.28,123.5,123.09,123.32,9883.0,123.28,123.5,123.09,123.32,9883.0
2022-10-24 13:40:00,123.36,123.52,123.34,123.4,3306.0,123.36,123.52,123.34,123.4,3306.0
2022-10-24 13:50:00,123.29,123.35,123.01,123.04,3594.0,123.29,123.35,123.01,123.04,3594.0
2022-10-24 14:00:00,123.02,123.32,123.01,123.31,5101.0,123.02,123.32,123.01,123.31,5101.0
2022-10-24 14:10:00,123.32,123.41,123.25,123.34,5468.0,123.32,123.41,123.25,123.34,5468.0
2022-10-24 14:20:00,123.32,123.53,123.31,123.48,6754.0,123.32,123.53,123.31,123.48,6754.0
2022-10-24 14:30:00,123.48,123.65,123.43,123.65,5616.0,123.48,123.65,123.43,123.65,5616.0
2022-10-24 14:40:00,123.63,123.81,123.51,123.8,5165.0,123.63,123.81,123.51,123.8,5165.0
2022-10-24 14:50:00,123.8,123.81,123.5,123.55,9559.0,123.8,123.81,123.5,123.55,9559.0
2022-10-24 15:00:00,123.54,123.75,123.5,123.56,11665.0,123.54,123.75,123.5,123.56,11665.0
2022-10-24 15:10:00,123.62,123.71,123.57,123.65,7061.0,123.62,123.71,123.57,123.65,7061.0
2022-10-24 15:20:00,123.66,123.68,123.53,123.57,9858.0,123.66,123.68,123.53,123.57,9858.0
2022-10-24 15:30:00,123.55,123.76,123.49,123.73,17018.0,123.55,123.76,123.49,123.73,17018.0
2022-10-24 15:40:00,123.71,123.73,123.18,123.22,31095.0,123.71,123.73,123.18,123.22,31095.0
2022-10-24 15:50:00,123.18,123.32,122.91,123.12,116343.0,123.18,123.32,122.91,123.12,116343.0
2022-10-25 09:30:00,123.57,123.97,122.86,123.04,21253.0,123.57,123.97,122.86,123.04,21253.0
2022-10-25 09:40:00,123.04,124.82,122.73,124.74,20812.0,123.04,124.82,122.73,124.74,20812.0
2022-10-25 09:50:00,124.82,125.61,124.57,125.11,29433.0,124.82,125.61,124.57,125.11,29433.0
2022-10-25 10:00:00,125.14,125.19,124.62,124.89,24846.0,125.14,125.19,124.62,124.89,24846.0
2022-10-25 10:10:00,124.89,124.89,123.96,124.22,15756.0,124.89,124.89,123.96,124.22,15756.0
2022-10-25 10:20:00,124.26,124.46,123.9,124.27,9229.0,124.26,124.46,123.9,124.27,9229.0
2022-10-25 10:30:00,124.29,124.44,123.95,124.0,17929.0,124.29,124.44,123.95,124.0,17929.0
2022-10-25 10:40:00,124.0,124.35,123.95,124.13,10701.0,124.0,124.35,123.95,124.13,10701.0
2022-10-25 10:50:00,124.11,124.43,123.81,124.12,30670.0,124.11,124.43,123.81,124.12,30670.0
2022-10-25 11:00:00,124.12,124.62,124.07,124.45,15707.0,124.12,124.62,124.07,124.45,15707.0
2022-10-25 11:10:00,124.44,124.57,124.34,124.47,11906.0,124.44,124.57,124.34,124.47,11906.0
2022-10-25 11:20:00,124.55,124.67,124.29,124.61,14765.0,124.55,124.67,124.29,124.61,14765.0
2022-10-25 11:30:00,124.61,124.79,124.46,124.77,8245.0,124.61,124.79,124.46,124.77,8245.0
2022-10-25 11:40:00,124.77,124.77,124.59,124.69,5430.0,124.77,124.77,124.59,124.69,5430.0
2022-10-25 11:50:00,124.67,124.74,124.53,124.54,6649.0,124.67,124.74,124.53,124.54,6649.0
2022-10-25 12:00:00,124.54,124.54,124.2,124.42,8490.0,124.54,124.54,124.2,124.42,8490.0
2022-10-25 12:10:00,124.37,124.63,124.24,124.44,11385.0,124.37,124.63,124.24,124.44,11385.0
2022-10-25 12:20:00,124.4,124.47,124.29,124.41,6325.0,124.4,124.47,124.29,124.41,6325.0
2022-10-25 12:30:00,124.42,124.47,124.3,124.33,7589.0,124.42,124.47,124.3,124.33,7589.0
2022-10-25 12:40:00,124.33,124.33,123.96,123.96,6892.0,124.33,124.33,123.96,123.96,6892.0
2022-10-25 12:50:00,123.95,124.29,123.95,124.27,10311.0,123.95,124.29,123.95,124.27,10311.0
2022-10-25 13:00:00,124.28,124.49,124.21,124.41,14822.0,124.28,124.49,124.21,124.41,14822.0
2022-10-25 13:10:00,124.4,124.41,123.97,124.16,8172.0,124.4,124.41,123.97,124.16,8172.0
2022-10-25 13:20:00,124.15,124.45,123.97,124.34,6909.0,124.15,124.45,123.97,124.34,6909.0
2022-10-25 13:30:00,124.38,124.6,124.32,124.32,8484.0,124.38,124.6,124.32,124.32,8484.0
2022-10-25 13:40:00,124.38,124.41,124.25,124.34,8572.0,124.38,124.41,124.25,124.34,8572.0
2022-10-25 13:50:00,124.38,124.61,124.3,124.61,5300.0,124.38,124.61,124.3,124.61,5300.0
2022-10-25 14:00:00,124.56,124.84,124.56,124.76,20146.0,124.56,124.84,124.56,124.76,20146.0
2022-10-25 14:10:00,124.79,124.8,124.48,124.53,7456.0,124.79,124.8,124.48,124.53,7456.0
2022-10-25 14:20:00,124.53,124.71,124.48,124.68,9477.0,124.53,124.71,124.48,124.68,9477.0
2022-10-25 14:30:00,124.73,124.9,124.67,124.8,7831.0,124.73,124.9,124.67,124.8,7831.0
2022-10-25 14:40:00,124.77,124.77,124.36,124.43,6945.0,124.77,124.77,124.36,124.43,6945.0
2022-10-25 14:50:00,124.38,124.53,124.38,124.47,10253.0,124.38,124.53,124.38,124.47,10253.0
2022-10-25 15:00:00,124.44,124.78,124.44,124.78,22716.0,124.44,124.78,124.44,124.78,22716.0
2022-10-25 15:10:00,124.78,125.1,124.75,125.01,11395.0,124.78,125.1,124.75,125.01,11395.0
2022-10-25 15:20:00,125.02,125.2,125.0,125.16,15791.0,125.02,125.2,125.0,125.16,15791.0
2022-10-25 15:30:00,125.19,125.3,125.02,125.04,23345.0,125.19,125.3,125.02,125.04,23345.0
2022-10-25 15:40:00,125.06,125.11,124.96,125.07,33700.0,125.06,125.11,124.96,125.07,33700.0
2022-10-25 15:50:00,125.07,125.12,124.8,125.03,148207.0,125.07,125.12,124.8,125.03,148207.0
2022-10-26 09:30:00,124.03,126.0,122.81,126.0,83047.0,124.03,126.0,122.81,126.0,83047.0
2022-10-26 09:40:00,126.4,126.4,124.27,124.95,33657.0,126.4,126.4,124.27,124.95,33657.0
2022-10-26 09:50:00,124.94,125.13,124.0,124.0,16706.0,124.94,125.13,124.0,124.0,16706.0
2022-10-26 10:00:00,124.05,124.53,123.92,124.25,38876.0,124.05,124.53,123.92,124.25,38876.0
2022-10-26 10:10:00,124.28,124.29,123.86,124.09,55539.0,124.28,124.29,123.86,124.09,55539.0
2022-10-26 10:20:00,124.16,124.94,123.92,124.79,57029.0,124.16,124.94,123.92,124.79,57029.0
2022-10-26 10:30:00,124.84,125.24,124.34,125.09,15571.0,124.84,125.24,124.34,125.09,15571.0
2022-10-26 10:40:00,125.12,125.45,124.98,125.31,14473.0,125.12,125.45,124.98,125.31,14473.0
2022-10-26 10:50:00,125.31,125.32,125.07,125.07,9670.0,125.31,125.32,125.07,125.07,9670.0
2022-10-26 11:00:00,125.12,126.1,125.11,125.96,17943.0,125.12,126.1,125.11,125.96,17943.0
2022-10-26 11:10:00,126.02,126.03,125.64,125.97,14481.0,126.02,126.03,125.64,125.97,14481.0
2022-10-26 11:20:00,125.94,125.97,125.63,125.75,10006.0,125.94,125.97,125.63,125.75,10006.0
2022-10-26 11:30:00,125.79,125.9,125.26,125.36,23563.0,125.79,125.9,125.26,125.36,23563.0
2022-10-26 11:40:00,125.32,125.36,124.65,124.68,21834.0,125.32,125.36,124.65,124.68,21834.0
2022-10-26 11:50:00,124.68,125.41,124.6,125.39,19479.0,124.68,125.41,124.6,125.39,19479.0
2022-10-26 12:00:00,125.33,125.58,125.06,125.17,10177.0,125.33,125.58,125.06,125.17,10177.0
2022-10-26 12:10:00,125.15,125.25,124.84,124.93,11143.0,125.15,125.25,124.84,124.93,11143.0
2022-10-26 12:20:00,124.92,124.99,124.57,124.63,15806.0,124.92,124.99,124.57,124.63,15806.0
2022-10-26 12:30:00,124.63,124.83,124.21,124.31,16465.0,124.63,124.83,124.21,124.31,16465.0
2022-10-26 12:40:00,124.25,124.31,124.02,124.08,8123.0,124.25,124.31,124.02,124.08,8123.0
2022-10-26 12:50:00,123.99,124.08,123.8,123.87,37526.0,123.99,124.08,123.8,123.87,37526.0
2022-10-26 13:00:00,123.81,123.93,123.42,123.73,18641.0,123.81,123.93,123.42,123.73,18641.0
2022-10-26 13:10:00,123.7,123.88,123.46,123.55,8948.0,123.7,123.88,123.46,123.55,8948.0
2022-10-26 13:20:00,123.52,123.6,123.05,123.32,17419.0,123.52,123.6,123.05,123.32,17419.0
2022-10-26 13:30:00,123.3,123.63,123.11,123.59,11862.0,123.3,123.63,123.11,123.59,11862.0
2022-10-26 13:40:00,123.57,123.8,123.56,123.62,6025.0,123.57,123.8,123.56,123.62,6025.0
2022-10-26 13:50:00,123.66,123.92,123.62,123.86,8593.0,123.66,123.92,123.62,123.86,8593.0
2022-10-26 14:00:00,123.78,124.02,123.66,123.86,14792.0,123.78,124.02,123.66,123.86,14792.0
2022-10-26 14:10:00,123.88,123.92,123.48,123.55,10716.0,123.88,123.92,123.48,123.55,10716.0
2022-10-26 14:20:00,123.52,123.74,123.47,123.67,10506.0,123.52,123.74,123.47,123.67,10506.0
2022-10-26 14:30:00,123.67,124.09,123.63,124.06,6823.0,123.67,124.09,123.63,124.06,6823.0
2022-10-26 14:40:00,124.11,124.37,124.0,124.21,25325.0,124.11,124.37,124.0,124.21,25325.0
2022-10-26 14:50:00,124.2,124.33,123.97,124.27,7448.0,124.2,124.33,123.97,124.27,7448.0
2022-10-26 15:00:00,124.2,124.28,123.89,124.09,7999.0,124.2,124.28,123.89,124.09,7999.0
2022-10-26 15:10:00,124.09,124.18,123.84,124.18,10017.0,124.09,124.18,123.84,124.18,10017.0
2022-10-26 15:20:00,124.14,124.15,123.9,123.97,11661.0,124.14,124.15,123.9,123.97,11661.0
2022-10-26 15:30:00,123.95,124.02,123.66,123.89,20055.0,123.95,124.02,123.66,123.89,20055.0
2022-10-26 15:40:00,123.9,124.17,123.87,123.98,21747.0,123.9,124.17,123.87,123.98,21747.0
2022-10-26 15:50:00,123.96,123.96,123.52,123.6,82183.0,123.96,123.96,123.52,123.6,82183.0
2022-10-27 09:30:00,123.64,124.0,122.62,123.0,34185.0,123.64,124.0,122.62,123.0,34185.0
2022-10-27 09:40:00,123.02,123.11,122.3,122.48,15524.0,123.02,123.11,122.3,122.48,15524.0
2022-10-27 09:50:00,122.42,122.44,121.41,121.59,14006.0,122.42,122.44,121.41,121.59,14006.0
2022-10-27 10:00:00,121.66,122.63,121.35,122.44,33695.0,121.66,122.63,121.35,122.44,33695.0
2022-10-27 10:10:00,122.38,123.65,122.22,123.15,35070.0,122.38,123.65,122.22,123.15,35070.0
2022-10-27 10:20:00,123.24,124.75,123.14,124.43,20523.0,123.24,124.75,123.14,124.43,20523.0
2022-10-27 10:30:00,124.54,125.32,124.16,124.16,20249.0,124.54,125.32,124.16,124.16,20249.0
2022-10-27 10:40:00,123.96,124.26,123.68,124.26,12714.0,123.96,124.26,123.68,124.26,12714.0
2022-10-27 10:50:00,124.17,124.55,123.81,123.81,5210.0,124.17,124.55,123.81,123.81,5210.0
2022-10-27 11:00:00,123.76,124.43,123.68,124.43,16694.0,123.76,124.43,123.68,124.43,16694.0
2022-10-27 11:10:00,124.44,124.57,123.56,123.83,8611.0,124.44,124.57,123.56,123.83,8611.0
2022-10-27 11:20:00,123.83,124.0,123.38,123.62,16028.0,123.83,124.0,123.38,123.62,16028.0
2022-10-27 11:30:00,123.61,123.96,123.13,123.22,31557.0,123.61,123.96,123.13,123.22,31557.0
2022-10-27 11:40:00,123.16,123.38,123.13,123.27,3982.0,123.16,123.38,123.13,123.27,3982.0
2022-10-27 11:50:00,123.2,123.56,123.07,123.13,11400.0,123.2,123.56,123.07,123.13,11400.0
2022-10-27 12:00:00,123.09,123.65,123.05,123.43,10774.0,123.09,123.65,123.05,123.43,10774.0
2022-10-27 12:10:00,123.4,123.81,123.37,123.78,7896.0,123.4,123.81,123.37,123.78,7896.0
2022-10-27 12:20:00,123.78,123.87,123.06,123.11,13367.0,123.78,123.87,123.06,123.11,13367.0
2022-10-27 12:30:00,122.9,123.42,122.9,123.31,4692.0,122.9,123.42,122.9,123.31,4692.0
2022-10-27 12:40:00,123.33,123.94,123.33,123.87,8529.0,123.33,123.94,123.33,123.87,8529.0
2022-10-27 12:50:00,123.88,123.89,123.65,123.78,3277.0,123.88,123.89,123.65,123.78,3277.0
2022-10-27 13:00:00,123.79,124.18,123.56,124.18,7200.0,123.79,124.18,123.56,124.18,7200.0
2022-10-27 13:10:00,124.11,124.29,124.01,124.25,6916.0,124.11,124.29,124.01,124.25,6916.0
2022-10-27 13:20:00,124.26,124.39,124.0,124.03,5459.0,124.26,124.39,124.0,124.03,5459.0
2022-10-27 13:30:00,124.03,124.1,123.84,123.97,3728.0,124.03,124.1,123.84,123.97,3728.0
2022-10-27 13:40:00,123.98,124.15,123.91,124.06,8690.0,123.98,124.15,123.91,124.06,8690.0
2022-10-27 13:50:00,124.04,124.05,123.91,123.98,7134.0,124.04,124.05,123.91,123.98,7134.0
2022-10-27 14:00:00,123.99,124.4,123.98,124.22,7257.0,123.99,124.4,123.98,124.22,7257.0
2022-10-27 14:10:00,124.22,124.34,124.06,124.14,6751.0,124.22,124.34,124.06,124.14,6751.0
2022-10-27 14:20:00,124.09,124.1,123.7,123.71,16925.0,124.09,124.1,123.7,123.71,16925.0
2022-10-27 14:30:00,123.74,123.74,123.46,123.47,8417.0,123.74,123.74,123.46,123.47,8417.0
2022-10-27 14:40:00,123.43,123.52,123.22,123.3,10525.0,123.43,123.52,123.22,123.3,10525.0
2022-10-27 14:50:00,123.23,123.24,123.0,123.07,9774.0,123.23,123.24,123.0,123.07,9774.0
2022-10-27 15:00:00,123.1,123.21,122.54,122.58,9976.0,123.1,123.21,122.54,122.58,9976.0
2022-10-27 15:10:00,122.56,122.87,122.55,122.75,12134.0,122.56,122.87,122.55,122.75,12134.0
2022-10-27 15:20:00,122.73,123.2,122.73,123.2,14159.0,122.73,123.2,122.73,123.2,14159.0
2022-10-27 15:30:00,123.12,123.39,123.0,123.2,39240.0,123.12,123.39,123.0,123.2,39240.0
2022-10-27 15:40:00,123.18,123.28,122.83,123.1,30261.0,123.18,123.28,122.83,123.1,30261.0
2022-10-27 15:50:00,123.03,123.04,122.31,122.77,145180.0,123.03,123.04,122.31,122.77,145180.0
2022-10-28 09:30:00,122.78,123.68,122.33,123.68,19819.0,122.78,123.68,122.33,123.68,19819.0
2022-10-28 09:40:00,123.76,124.28,123.53,123.53,18043.0,123.76,124.28,123.53,123.53,18043.0
2022-10-28 09:50:00,123.35,123.97,122.97,123.4,19903.0,123.35,123.97,122.97,123.4,19903.0
2022-10-28 10:00:00,123.48,123.61,122.81,123.42,24343.0,123.48,123.61,122.81,123.42,24343.0
2022-10-28 10:10:00,123.41,123.41,122.47,123.11,8452.0,123.41,123.41,122.47,123.11,8452.0
2022-10-28 10:20:00,123.18,123.36,122.72,122.88,11397.0,123.18,123.36,122.72,122.88,11397.0
2022-10-28 10:30:00,122.94,123.33,122.83,123.1,18050.0,122.94,123.33,122.83,123.1,18050.0
2022-10-28 10:40:00,123.12,123.37,123.1,123.36,13757.0,123.12,123.37,123.1,123.36,13757.0
2022-10-28 10:50:00,123.45,123.48,122.94,122.95,12938.0,123.45,123.48,122.94,122.95,12938.0
2022-10-28 11:00:00,122.93,123.23,122.89,123.12,15950.0,122.93,123.23,122.89,123.12,15950.0
2022-10-28 11:10:00,123.17,123.64,123.17,123.28,8882.0,123.17,123.64,123.17,123.28,8882.0
2022-10-28 11:20:00,123.26,123.42,123.14,123.14,14278.0,123.26,123.42,123.14,123.14,14278.0
2022-10-28 11:30:00,123.19,123.23,122.74,122.84,15102.0,123.19,123.23,122.74,122.84,15102.0
2022-10-28 11:40:00,122.79,122.99,122.79,122.79,7481.0,122.79,122.99,122.79,122.79,7481.0
2022-10-28 11:50:00,122.79,122.79,122.33,122.41,16633.0,122.79,122.79,122.33,122.41,16633.0
2022-10-28 12:00:00,122.37,122.79,122.24,122.69,18085.0,122.37,122.79,122.24,122.69,18085.0
2022-10-28 12:10:00,122.64,123.22,122.56,123.13,25537.0,122.64,123.22,122.56,123.13,25537.0
2022-10-28 12:20:00,123.09,123.33,123.03,123.22,18276.0,123.09,123.33,123.03,123.22,18276.0
2022-10-28 12:30:00,123.2,123.39,123.14,123.14,23175.0,123.2,123.39,123.14,123.14,23175.0
2022-10-28 12:40:00,123.14,123.19,122.49,122.73,46898.0,123.14,123.19,122.49,122.73,46898.0
2022-10-28 12:50:00,122.73,122.9,122.56,122.73,32826.0,122.73,122.9,122.56,122.73,32826.0
2022-10-28 13:00:00,122.75,123.36,122.71,123.21,29585.0,122.75,123.36,122.71,123.21,29585.0
2022-10-28 13:10:00,123.2,123.58,123.18,123.47,16498.0,123.2,123.58,123.18,123.47,16498.0
2022-10-28 13:20:00,123.46,123.65,123.27,123.27,21094.0,123.46,123.65,123.27,123.27,21094.0
2022-10-28 13:30:00,123.24,123.54,123.22,123.51,12084.0,123.24,123.54,123.22,123.51,12084.0
2022-10-28 13:40:00,123.51,123.54,123.39,123.41,6288.0,123.51,123.54,123.39,123.41,6288.0
2022-10-28 13:50:00,123.41,123.66,123.37,123.38,9520.0,123.41,123.66,123.37,123.38,9520.0
2022-10-28 14:00:00,123.35,123.45,123.15,123.15,5098.0,123.35,123.45,123.15,123.15,5098.0
2022-10-28 14:10:00,123.18,123.24,122.99,122.99,19244.0,123.18,123.24,122.99,122.99,19244.0
2022-10-28 14:20:00,123.05,123.28,122.97,123.27,30072.0,123.05,123.28,122.97,123.27,30072.0
2022-10-28 14:30:00,123.27,123.9,123.27,123.87,11316.0,123.27,123.9,123.27,123.87,11316.0
2022-10-28 14:40:00,123.86,124.19,123.85,124.01,12501.0,123.86,124.19,123.85,124.01,12501.0
2022-10-28 14:50:00,124.03,124.12,123.93,124.05,10842.0,124.03,124.12,123.93,124.05,10842.0
2022-10-28 15:00:00,124.07,124.1,123.8,123.95,13995.0,124.07,124.1,123.8,123.95,13995.0
2022-10-28 15:10:00,123.95,124.0,123.69,123.69,12182.0,123.95,124.0,123.69,123.69,12182.0
2022-10-28 15:20:00,123.68,123.84,123.66,123.69,30694.0,123.68,123.84,123.66,123.69,30694.0
2022-10-28 15:30:00,123.6,123.67,123.48,123.61,35297.0,123.6,123.67,123.48,123.61,35297.0
2022-10-28 15:40:00,123.59,124.04,123.57,124.04,45532.0,123.59,124.04,123.57,124.04,45532.0
2022-10-28 15:50:00,123.99,124.11,123.79,124.03,142894.0,123.99,124.11,123.79,124.03,142894.0
2022-10-31 09:30:00,123.37,123.47,122.13,122.14,25990.0,123.37,123.47,122.13,122.14,25990.0
2022-10-31 09:40:00,122.05,122.16,120.43,120.43,21878.0,122.05,122.16,120.43,120.43,21878.0
2022-10-31 09:50:00,120.48,120.65,119.81,120.03,78311.0,120.48,120.65,119.81,120.03,78311.0
2022-10-31 10:00:00,120.03,121.13,119.72,119.88,72021.0,120.03,121.13,119.72,119.88,72021.0
2022-10-31 10:10:00,119.84,119.98,119.03,119.54,70653.0,119.84,119.98,119.03,119.54,70653.0
2022-10-31 10:20:00,119.49,119.49,117.96,117.97,52416.0,119.49,119.49,117.96,117.97,52416.0
2022-10-31 10:30:00,117.98,118.31,117.65,118.3,57844.0,117.98,118.31,117.65,118.3,57844.0
2022-10-31 10:40:00,118.31,119.48,118.31,118.96,42855.0,118.31,119.48,118.31,118.96,42855.0
2022-10-31 10:50:00,118.95,119.04,118.43,118.75,18949.0,118.95,119.04,118.43,118.75,18949.0
2022-10-31 11:00:00,118.83,119.4,118.83,118.9,42820.0,118.83,119.4,118.83,118.9,42820.0
2022-10-31 11:10:00,118.89,119.08,118.46,118.61,14870.0,118.89,119.08,118.46,118.61,14870.0
2022-10-31 11:20:00,118.61,118.98,118.39,118.9,19710.0,118.61,118.98,118.39,118.9,19710.0
2022-10-31 11:30:00,118.85,119.64,118.81,119.51,22214.0,118.85,119.64,118.81,119.51,22214.0
2022-10-31 11:40:00,119.58,120.1,119.58,120.03,42306.0,119.58,120.1,119.58,120.03,42306.0
2022-10-31 11:50:00,120.09,120.7,119.51,119.71,49160.0,120.09,120.7,119.51,119.71,49160.0
2022-10-31 12:00:00,119.71,119.71,118.59,118.73,17850.0,119.71,119.71,118.59,118.73,17850.0
2022-10-31 12:10:00,118.73,119.49,118.63,119.4,13223.0,118.73,119.49,118.63,119.4,13223.0
2022-10-31 12:20:00,119.38,119.84,119.35,119.4,16404.0,119.38,119.84,119.35,119.4,16404.0
2022-10-31 12:30:00,119.36,119.68,119.12,119.68,22314.0,119.36,119.68,119.12,119.68,22314.0
2022-10-31 12:40:00,119.74,120.06,119.54,120.02,24408.0,119.74,120.06,119.54,120.02,24408.0
2022-10-31 12:50:00,120.01,120.01,119.56,119.75,9490.0,120.01,120.01,119.56,119.75,9490.0
2022-10-31 13:00:00,119.79,120.05,119.7,119.97,10219.0,119.79,120.05,119.7,119.97,10219.0
2022-10-31 13:10:00,119.94,120.37,119.92,120.28,11542.0,119.94,120.37,119.92,120.28,11542.0
2022-10-31 13:20:00,120.28,120.4,119.95,120.06,10509.0,120.28,120.4,119.95,120.06,10509.0
2022-10-31 13:30:00,120.08,120.31,119.83,120.11,13854.0,120.08,120.31,119.83,120.11,13854.0
2022-10-31 13:40:00,120.12,120.13,119.74,119.81,14890.0,120.12,120.13,119.74,119.81,14890.0
2022-10-31 13:50:00,119.81,119.93,119.51,119.61,40320.0,119.81,119.93,119.51,119.61,40320.0
2022-10-31 14:00:00,119.58,119.8,119.42,119.5,32164.0,119.58,119.8,119.42,119.5,32164.0
2022-10-31 14:10:00,119.45,119.82,119.43,119.58,24699.0,119.45,119.82,119.43,119.58,24699.0
2022-10-31 14:20:00,119.58,119.66,119.38,119.38,11464.0,119.58,119.66,119.38,119.38,11464.0
2022-10-31 14:30:00,119.24,119.53,119.12,119.37,23850.0,119.24,119.53,119.12,119.37,23850.0
2022-10-31 14:40:00,119.35,119.65,119.32,119.45,18691.0,119.35,119.65,119.32,119.45,18691.0
2022-10-31 14:50:00,119.44,119.47,118.97,119.0,16332.0,119.44,119.47,118.97,119.0,16332.0
2022-10-31 15:00:00,119.02,119.02,118.52,118.59,32403.0,119.02,119.02,118.52,118.59,32403.0
2022-10-31 15:10:00,118.64,119.05,118.63,119.01,31696.0,118.64,119.05,118.63,119.01,31696.0
2022-10-31 15:20:00,118.98,119.24,118.98,119.11,18997.0,118.98,119.24,118.98,119.11,18997.0
2022-10-31 15:30:00,119.1,119.26,119.03,119.08,24537.0,119.1,119.26,119.03,119.08,24537.0
2022-10-31 15:40:00,119.09,119.18,118.77,118.91,40237.0,119.09,119.18,118.77,118.91,40237.0
2022-10-31 15:50:00,118.88,118.9,118.26,118.45,206396.0,118.88,118.9,118.26,118.45,206396.0
2022-11-01 09:30:00,120.42,122.74,119.73,121.01,93641.0,120.42,122.74,119.73,121.01,93641.0
2022-11-01 09:40:00,121.0,121.17,119.48,119.67,36124.0,121.0,121.17,119.48,119.67,36124.0
2022-11-01 09:50:00,119.7,121.1,119.7,120.6,48478.0,119.7,121.1,119.7,120.6,48478.0
2022-11-01 10:00:00,120.51,120.51,119.17,119.27,68856.0,120.51,120.51,119.17,119.27,68856.0
2022-11-01 10:10:00,119.21,119.59,118.79,119.16,37711.0,119.21,119.59,118.79,119.16,37711.0
2022-11-01 10:20:00,119.12,119.47,118.87,119.29,25115.0,119.12,119.47,118.87,119.29,25115.0
2022-11-01 10:30:00,119.29,119.41,118.91,118.96,17578.0,119.29,119.41,118.91,118.96,17578.0
2022-11-01 10:40:00,118.81,118.81,118.44,118.62,13331.0,118.81,118.81,118.44,118.62,13331.0
2022-11-01 10:50:00,118.63,118.82,118.14,118.31,13794.0,118.63,118.82,118.14,118.31,13794.0
2022-11-01 11:00:00,118.36,118.93,118.3,118.84,21846.0,118.36,118.93,118.3,118.84,21846.0
2022-11-01 11:10:00,118.94,119.21,118.92,118.93,14327.0,118.94,119.21,118.92,118.93,14327.0
2022-11-01 11:20:00,118.81,119.75,118.78,119.67,21118.0,118.81,119.75,118.78,119.67,21118.0
2022-11-01 11:30:00,119.63,119.81,119.09,119.09,12410.0,119.63,119.81,119.09,119.09,12410.0
2022-11-01 11:40:00,119.09,119.32,118.9,119.07,34879.0,119.09,119.32,118.9,119.07,34879.0
2022-11-01 11:50:00,119.07,119.26,118.88,119.23,29882.0,119.07,119.26,118.88,119.23,29882.0
2022-11-01 12:00:00,119.17,119.44,118.84,119.05,25424.0,119.17,119.44,118.84,119.05,25424.0
2022-11-01 12:10:00,119.05,119.26,118.51,118.59,15358.0,119.05,119.26,118.51,118.59,15358.0
2022-11-01 12:20:00,118.65,118.83,118.38,118.64,17525.0,118.65,118.83,118.38,118.64,17525.0
2022-11-01 12:30:00,118.56,118.64,118.25,118.39,11857.0,118.56,118.64,118.25,118.39,11857.0
2022-11-01 12:40:00,118.43,118.84,118.42,118.78,16342.0,118.43,118.84,118.42,118.78,16342.0
2022-11-01 12:50:00,118.81,118.97,118.57,118.97,21595.0,118.81,118.97,118.57,118.97,21595.0
2022-11-01 13:00:00,118.91,119.05,118.57,118.72,8497.0,118.91,119.05,118.57,118.72,8497.0
2022-11-01 13:10:00,118.72,118.95,118.63,118.65,12408.0,118.72,118.95,118.63,118.65,12408.0
2022-11-01 13:20:00,118.73,118.79,118.46,118.46,8289.0,118.73,118.79,118.46,118.46,8289.0
2022-11-01 13:30:00,118.48,118.5,118.06,118.07,9976.0,118.48,118.5,118.06,118.07,9976.0
2022-11-01 13:40:00,118.08,118.24,118.08,118.1,6268.0,118.08,118.24,118.08,118.1,6268.0
2022-11-01 13:50:00,118.09,118.12,117.66,117.66,16759.0,118.09,118.12,117.66,117.66,16759.0
2022-11-01 14:00:00,117.69,117.82,117.47,117.82,20983.0,117.69,117.82,117.47,117.82,20983.0
2022-11-01 14:10:00,117.82,117.94,117.32,117.36,15342.0,117.82,117.94,117.32,117.36,15342.0
2022-11-01 14:20:00,117.33,117.61,117.31,117.61,13747.0,117.33,117.61,117.31,117.61,13747.0
2022-11-01 14:30:00,117.62,117.64,117.14,117.25,16138.0,117.62,117.64,117.14,117.25,16138.0
2022-11-01 14:40:00,117.26,117.27,116.8,116.84,21745.0,117.26,117.27,116.8,116.84,21745.0
2022-11-01 14:50:00,116.84,117.25,116.75,117.25,37832.0,116.84,117.25,116.75,117.25,37832.0
2022-11-01 15:00:00,117.25,117.43,117.05,117.19,15924.0,117.25,117.43,117.05,117.19,15924.0
2022-11-01 15:10:00,117.16,117.16,116.74,116.78,29293.0,117.16,117.16,116.74,116.78,29293.0
2022-11-01 15:20:00,116.79,116.83,116.37,116.41,36648.0,116.79,116.83,116.37,116.41,36648.0
2022-11-01 15:30:00,116.4,116.51,116.11,116.11,43106.0,116.4,116.51,116.11,116.11,43106.0
2022-11-01 15:40:00,116.13,116.37,115.96,116.34,64274.0,116.13,116.37,115.96,116.34,64274.0
2022-11-01 15:50:00,116.36,116.53,116.26,116.31,144374.0,116.36,116.53,116.26,116.31,144374.0
2022-11-02 09:30:00,115.07,115.5,113.3,113.66,80824.0,115.07,115.5,113.3,113.66,80824.0
2022-11-02 09:40:00,113.79,114.38,113.56,114.38,47455.0,113.79,114.38,113.56,114.38,47455.0
2022-11-02 09:50:00,114.3,115.14,114.19,114.82,73491.0,114.3,115.14,114.19,114.82,73491.0
2022-11-02 10:00:00,114.79,116.62,114.5,116.5,33854.0,114.79,116.62,114.5,116.5,33854.0
2022-11-02 10:10:00,116.51,117.0,116.31,116.47,22023.0,116.51,117.0,116.31,116.47,22023.0
2022-11-02 10:20:00,116.48,116.87,116.0,116.39,38682.0,116.48,116.87,116.0,116.39,38682.0
2022-11-02 10:30:00,116.51,116.93,116.49,116.87,36588.0,116.51,116.93,116.49,116.87,36588.0
2022-11-02 10:40:00,116.88,117.07,116.57,116.75,17733.0,116.88,117.07,116.57,116.75,17733.0
2022-11-02 10:50:00,116.73,116.73,116.13,116.13,36937.0,116.73,116.73,116.13,116.13,36937.0
2022-11-02 11:00:00,116.11,116.58,116.11,116.51,23023.0,116.11,116.58,116.11,116.51,23023.0
2022-11-02 11:10:00,116.53,116.59,116.03,116.14,13768.0,116.53,116.59,116.03,116.14,13768.0
2022-11-02 11:20:00,116.2,116.58,116.1,116.37,9585.0,116.2,116.58,116.1,116.37,9585.0
2022-11-02 11:30:00,116.47,116.47,115.87,115.87,8758.0,116.47,116.47,115.87,115.87,8758.0
2022-11-02 11:40:00,115.85,115.85,115.45,115.61,24415.0,115.85,115.85,115.45,115.61,24415.0
2022-11-02 11:50:00,115.57,115.93,115.54,115.93,11317.0,115.57,115.93,115.54,115.93,11317.0
2022-11-02 12:00:00,115.99,116.38,115.98,116.32,7653.0,115.99,116.38,115.98,116.32,7653.0
2022-11-02 12:10:00,116.42,117.16,116.42,116.85,36859.0,116.42,117.16,116.42,116.85,36859.0
2022-11-02 12:20:00,116.9,117.0,116.74,116.81,25875.0,116.9,117.0,116.74,116.81,25875.0
2022-11-02 12:30:00,116.81,116.82,116.27,116.33,27157.0,116.81,116.82,116.27,116.33,27157.0
2022-11-02 12:40:00,116.33,116.38,115.98,116.05,9846.0,116.33,116.38,115.98,116.05,9846.0
2022-11-02 12:50:00,116.09,116.21,115.59,115.59,6597.0,116.09,116.21,115.59,115.59,6597.0
2022-11-02 13:00:00,115.64,115.85,115.56,115.83,4473.0,115.64,115.85,115.56,115.83,4473.0
2022-11-02 13:10:00,115.82,116.13,115.82,116.07,9499.0,115.82,116.13,115.82,116.07,9499.0
2022-11-02 13:20:00,116.1,116.28,116.04,116.08,6384.0,116.1,116.28,116.04,116.08,6384.0
2022-11-02 13:30:00,116.02,116.25,115.92,116.25,4872.0,116.02,116.25,115.92,116.25,4872.0
2022-11-02 13:40:00,116.39,116.6,116.36,116.57,8331.0,116.39,116.6,116.36,116.57,8331.0
2022-11-02 13:50:00,116.58,116.8,116.36,116.36,11560.0,116.58,116.8,116.36,116.36,11560.0
2022-11-02 14:00:00,116.37,117.99,116.3,117.46,25890.0,116.37,117.99,116.3,117.46,25890.0
2022-11-02 14:10:00,117.47,117.75,117.17,117.51,27267.0,117.47,117.75,117.17,117.51,27267.0
2022-11-02 14:20:00,117.49,118.3,117.44,118.29,17475.0,117.49,118.3,117.44,118.29,17475.0
2022-11-02 14:30:00,118.31,118.44,116.49,116.94,24971.0,118.31,118.44,116.49,116.94,24971.0
2022-11-02 14:40:00,116.96,117.79,116.58,116.74,20845.0,116.96,117.79,116.58,116.74,20845.0
2022-11-02 14:50:00,116.82,116.82,115.59,116.14,23484.0,116.82,116.82,115.59,116.14,23484.0
2022-11-02 15:00:00,116.17,117.05,115.95,116.96,23884.0,116.17,117.05,115.95,116.96,23884.0
2022-11-02 15:10:00,116.89,116.89,115.59,115.59,15769.0,116.89,116.89,115.59,115.59,15769.0
2022-11-02 15:20:00,115.56,115.56,114.39,114.6,20520.0,115.56,115.56,114.39,114.6,20520.0
2022-11-02 15:30:00,114.49,114.59,114.25,114.41,44012.0,114.49,114.59,114.25,114.41,44012.0
2022-11-02 15:40:00,114.41,114.5,114.0,114.09,40258.0,114.41,114.5,114.0,114.09,40258.0
2022-11-02 15:50:00,114.1,114.13,113.51,113.54,191266.0,114.1,114.13,113.51,113.54,191266.0
2022-11-03 09:30:00,112.71,113.38,112.08,112.58,32311.0,112.71,113.38,112.08,112.58,32311.0
2022-11-03 09:40:00,112.5,112.82,110.9,111.02,20989.0,112.5,112.82,110.9,111.02,20989.0
2022-11-03 09:50:00,110.92,110.97,109.93,110.16,36712.0,110.92,110.97,109.93,110.16,36712.0
2022-11-03 10:00:00,110.33,111.55,109.99,111.35,45330.0,110.33,111.55,109.99,111.35,45330.0
2022-11-03 10:10:00,111.38,112.63,111.36,112.02,18509.0,111.38,112.63,111.36,112.02,18509.0
2022-11-03 10:20:00,112.27,113.41,112.27,113.3,42017.0,112.27,113.41,112.27,113.3,42017.0
2022-11-03 10:30:00,113.23,113.23,112.43,112.82,11414.0,113.23,113.23,112.43,112.82,11414.0
2022-11-03 10:40:00,112.96,113.86,112.96,113.75,11495.0,112.96,113.86,112.96,113.75,11495.0
2022-11-03 10:50:00,113.72,113.93,113.51,113.84,13370.0,113.72,113.93,113.51,113.84,13370.0
2022-11-03 11:00:00,113.78,113.92,113.13,113.23,43224.0,113.78,113.92,113.13,113.23,43224.0
2022-11-03 11:10:00,113.2,113.45,112.9,113.19,11006.0,113.2,113.45,112.9,113.19,11006.0
2022-11-03 11:20:00,113.13,113.41,112.29,112.34,12505.0,113.13,113.41,112.29,112.34,12505.0
2022-11-03 11:30:00,112.28,112.45,112.06,112.19,3789.0,112.28,112.45,112.06,112.19,3789.0
2022-11-03 11:40:00,112.23,112.38,111.95,111.96,7308.0,112.23,112.38,111.95,111.96,7308.0
2022-11-03 11:50:00,111.95,111.95,111.62,111.68,10697.0,111.95,111.95,111.62,111.68,10697.0
2022-11-03 12:00:00,111.68,111.7,111.32,111.37,21194.0,111.68,111.7,111.32,111.37,21194.0
2022-11-03 12:10:00,111.4,112.03,111.26,111.83,7537.0,111.4,112.03,111.26,111.83,7537.0
2022-11-03 12:20:00,111.79,111.87,111.53,111.77,9747.0,111.79,111.87,111.53,111.77,9747.0
2022-11-03 12:30:00,111.88,111.96,111.53,111.75,16570.0,111.88,111.96,111.53,111.75,16570.0
2022-11-03 12:40:00,111.67,112.16,111.66,111.94,5562.0,111.67,112.16,111.66,111.94,5562.0
2022-11-03 12:50:00,111.92,112.38,111.91,112.29,8575.0,111.92,112.38,111.91,112.29,8575.0
2022-11-03 13:00:00,112.3,112.3,111.98,112.05,7769.0,112.3,112.3,111.98,112.05,7769.0
2022-11-03 13:10:00,111.9,111.94,111.76,111.76,2053.0,111.9,111.94,111.76,111.76,2053.0
2022-11-03 13:20:00,111.75,111.75,111.46,111.5,6383.0,111.75,111.75,111.46,111.5,6383.0
2022-11-03 13:30:00,111.53,111.54,111.23,111.31,9399.0,111.53,111.54,111.23,111.31,9399.0
2022-11-03 13:40:00,111.4,111.4,111.11,111.29,13376.0,111.4,111.4,111.11,111.29,13376.0
2022-11-03 13:50:00,111.27,111.31,111.02,111.04,6930.0,111.27,111.31,111.02,111.04,6930.0
2022-11-03 14:00:00,111.01,111.13,110.76,110.84,7983.0,111.01,111.13,110.76,110.84,7983.0
2022-11-03 14:10:00,110.89,110.92,110.63,110.69,9053.0,110.89,110.92,110.63,110.69,9053.0
2022-11-03 14:20:00,110.7,111.11,110.68,111.07,22175.0,110.7,111.11,110.68,111.07,22175.0
2022-11-03 14:30:00,111.11,111.32,110.94,111.24,10301.0,111.11,111.32,110.94,111.24,10301.0
2022-11-03 14:40:00,111.24,111.57,111.05,111.5,10673.0,111.24,111.57,111.05,111.5,10673.0
2022-11-03 14:50:00,111.48,111.98,111.45,111.92,10582.0,111.48,111.98,111.45,111.92,10582.0
2022-11-03 15:00:00,111.96,112.11,111.67,111.8,20948.0,111.96,112.11,111.67,111.8,20948.0
2022-11-03 15:10:00,111.82,111.98,111.69,111.93,11713.0,111.82,111.98,111.69,111.93,11713.0
2022-11-03 15:20:00,111.96,112.06,111.84,111.96,10998.0,111.96,112.06,111.84,111.96,10998.0
2022-11-03 15:30:00,111.98,112.24,111.89,112.05,20955.0,111.98,112.24,111.89,112.05,20955.0
2022-11-03 15:40:00,112.08,112.11,111.6,111.6,33381.0,112.08,112.11,111.6,111.6,33381.0
2022-11-03 15:50:00,111.59,111.69,111.22,111.32,110924.0,111.59,111.69,111.22,111.32,110924.0
2022-11-04 09:30:00,111.63,111.95,110.51,111.07,34311.0,111.63,111.95,110.51,111.07,34311.0
2022-11-04 09:40:00,110.93,110.93,109.01,109.07,22903.0,110.93,110.93,109.01,109.07,22903.0
2022-11-04 09:50:00,109.12,110.26,109.06,110.26,20488.0,109.12,110.26,109.06,110.26,20488.0
2022-11-04 10:00:00,110.23,110.53,109.0,109.51,42186.0,110.23,110.53,109.0,109.51,42186.0
2022-11-04 10:10:00,109.51,111.08,109.45,110.59,36291.0,109.51,111.08,109.45,110.59,36291.0
2022-11-04 10:20:00,110.66,111.53,110.41,111.36,17022.0,110.66,111.53,110.41,111.36,17022.0
2022-11-04 10:30:00,111.18,111.76,111.01,111.01,64894.0,111.18,111.76,111.01,111.01,64894.0
2022-11-04 10:40:00,111.08,111.83,110.98,111.33,20424.0,111.08,111.83,110.98,111.33,20424.0
2022-11-04 10:50:00,111.39,111.4,110.46,110.69,34497.0,111.39,111.4,110.46,110.69,34497.0
2022-11-04 11:00:00,110.69,111.34,110.68,111.29,28198.0,110.69,111.34,110.68,111.29,28198.0
2022-11-04 11:10:00,111.24,111.24,110.18,110.2,21455.0,111.24,111.24,110.18,110.2,21455.0
2022-11-04 11:20:00,110.22,110.51,109.36,109.36,31210.0,110.22,110.51,109.36,109.36,31210.0
2022-11-04 11:30:00,109.34,109.7,109.28,109.38,42348.0,109.34,109.7,109.28,109.38,42348.0
2022-11-04 11:40:00,109.34,109.34,108.72,108.8,49065.0,109.34,109.34,108.72,108.8,49065.0
2022-11-04 11:50:00,108.79,109.06,108.54,108.64,15760.0,108.79,109.06,108.54,108.64,15760.0
2022-11-04 12:00:00,108.79,108.83,108.05,108.38,40274.0,108.79,108.83,108.05,108.38,40274.0
2022-11-04 12:10:00,108.27,108.71,107.84,108.4,43950.0,108.27,108.71,107.84,108.4,43950.0
2022-11-04 12:20:00,108.4,109.13,108.1,109.13,8213.0,108.4,109.13,108.1,109.13,8213.0
2022-11-04 12:30:00,109.0,109.36,108.68,108.77,14807.0,109.0,109.36,108.68,108.77,14807.0
2022-11-04 12:40:00,108.68,108.78,108.26,108.4,7809.0,108.68,108.78,108.26,108.4,7809.0
2022-11-04 12:50:00,108.43,108.7,108.3,108.46,7905.0,108.43,108.7,108.3,108.46,7905.0
2022-11-04 13:00:00,108.45,108.69,107.75,107.84,9543.0,108.45,108.69,107.75,107.84,9543.0
2022-11-04 13:10:00,107.85,108.36,107.85,108.2,10625.0,107.85,108.36,107.85,108.2,10625.0
2022-11-04 13:20:00,108.3,108.46,108.03,108.26,16372.0,108.3,108.46,108.03,108.26,16372.0
2022-11-04 13:30:00,108.2,108.93,108.11,108.73,15310.0,108.2,108.93,108.11,108.73,15310.0
2022-11-04 13:40:00,108.58,108.72,108.23,108.45,10200.0,108.58,108.72,108.23,108.45,10200.0
2022-11-04 13:50:00,108.52,108.53,107.98,108.02,12515.0,108.52,108.53,107.98,108.02,12515.0
2022-11-04 14:00:00,108.02,108.45,107.96,108.41,13974.0,108.02,108.45,107.96,108.41,13974.0
2022-11-04 14:10:00,108.41,109.15,108.34,109.13,12375.0,108.41,109.15,108.34,109.13,12375.0
2022-11-04 14:20:00,109.16,109.49,108.86,109.39,11584.0,109.16,109.49,108.86,109.39,11584.0
2022-11-04 14:30:00,109.49,109.56,109.22,109.47,11908.0,109.49,109.56,109.22,109.47,11908.0
2022-11-04 14:40:00,109.46,109.8,109.39,109.63,9074.0,109.46,109.8,109.39,109.63,9074.0
2022-11-04 14:50:00,109.59,109.89,109.56,109.74,10358.0,109.59,109.89,109.56,109.74,10358.0
2022-11-04 15:00:00,109.74,110.22,109.66,110.22,10690.0,109.74,110.22,109.66,110.22,10690.0
2022-11-04 15:10:00,110.18,110.22,109.66,109.67,21952.0,110.18,110.22,109.66,109.67,21952.0
2022-11-04 15:20:00,109.62,109.63,109.24,109.46,29081.0,109.62,109.63,109.24,109.46,29081.0
2022-11-04 15:30:00,109.52,109.65,109.29,109.63,30835.0,109.52,109.65,109.29,109.63,30835.0
2022-11-04 15:40:00,109.65,109.9,109.4,109.55,69324.0,109.65,109.9,109.4,109.55,69324.0
2022-11-04 15:50:00,109.59,109.61,107.75,108.52,629767.0,109.59,109.61,107.75,108.52,629767.0
2022-11-07 09:30:00,108.6,108.87,106.29,107.54,111860.0,108.6,108.87,106.29,107.54,111860.0
2022-11-07 09:40:00,107.66,108.19,107.08,107.08,127658.0,107.66,108.19,107.08,107.08,127658.0
2022-11-07 09:50:00,107.13,107.29,106.45,106.7,42285.0,107.13,107.29,106.45,106.7,42285.0
2022-11-07 10:00:00,106.7,107.53,106.22,107.48,78830.0,106.7,107.53,106.22,107.48,78830.0
2022-11-07 10:10:00,107.48,108.12,107.04,107.66,87553.0,107.48,108.12,107.04,107.66,87553.0
2022-11-07 10:20:00,107.58,107.66,107.05,107.66,32346.0,107.58,107.66,107.05,107.66,32346.0
2022-11-07 10:30:00,107.66,108.0,107.39,107.59,49381.0,107.66,108.0,107.39,107.59,49381.0
2022-11-07 10:40:00,107.7,108.0,107.45,107.67,30454.0,107.7,108.0,107.45,107.67,30454.0
2022-11-07 10:50:00,107.64,108.28,107.58,108.21,78009.0,107.64,108.28,107.58,108.21,78009.0
2022-11-07 11:00:00,108.21,108.21,107.83,107.99,35053.0,108.21,108.21,107.83,107.99,35053.0
2022-11-07 11:10:00,107.99,108.28,107.66,107.66,52404.0,107.99,108.28,107.66,107.66,52404.0
2022-11-07 11:20:00,107.64,108.08,107.54,107.88,41399.0,107.64,108.08,107.54,107.88,41399.0
2022-11-07 11:30:00,107.92,108.05,107.71,107.8,38558.0,107.92,108.05,107.71,107.8,38558.0
2022-11-07 11:40:00,107.8,107.8,107.2,107.57,25321.0,107.8,107.8,107.2,107.57,25321.0
2022-11-07 11:50:00,107.56,107.82,107.46,107.61,35572.0,107.56,107.82,107.46,107.61,35572.0
2022-11-07 12:00:00,107.62,107.76,107.41,107.61,23134.0,107.62,107.76,107.41,107.61,23134.0
2022-11-07 12:10:00,107.64,107.67,107.31,107.48,35655.0,107.64,107.67,107.31,107.48,35655.0
2022-11-07 12:20:00,107.45,107.46,107.08,107.25,33935.0,107.45,107.46,107.08,107.25,33935.0
2022-11-07 12:30:00,107.2,107.33,106.98,107.15,52335.0,107.2,107.33,106.98,107.15,52335.0
2022-11-07 12:40:00,107.16,107.16,106.85,106.91,38683.0,107.16,107.16,106.85,106.91,38683.0
2022-11-07 12:50:00,106.92,107.82,106.86,107.75,41959.0,106.92,107.82,106.86,107.75,41959.0
2022-11-07 13:00:00,107.8,108.18,107.73,108.01,47813.0,107.8,108.18,107.73,108.01,47813.0
2022-11-07 13:10:00,108.01,108.08,107.88,108.06,70868.0,108.01,108.08,107.88,108.06,70868.0
2022-11-07 13:20:00,108.07,108.8,107.98,108.7,66362.0,108.07,108.8,107.98,108.7,66362.0
2022-11-07 13:30:00,108.8,108.8,108.57,108.7,46621.0,108.8,108.8,108.57,108.7,46621.0
2022-11-07 13:40:00,108.67,109.27,108.45,109.0,69901.0,108.67,109.27,108.45,109.0,69901.0
2022-11-07 13:50:00,109.02,109.39,108.88,109.0,33822.0,109.02,109.39,108.88,109.0,33822.0
2022-11-07 14:00:00,108.94,109.08,108.75,108.92,38916.0,108.94,109.08,108.75,108.92,38916.0
2022-11-07 14:10:00,108.92,109.05,108.72,108.97,81427.0,108.92,109.05,108.72,108.97,81427.0
2022-11-07 14:20:00,109.0,109.0,108.52,108.89,123031.0,109.0,109.0,108.52,108.89,123031.0
2022-11-07 14:30:00,108.93,108.97,108.67,108.91,56763.0,108.93,108.97,108.67,108.91,56763.0
2022-11-07 14:40:00,108.91,109.0,108.63,108.9,46615.0,108.91,109.0,108.63,108.9,46615.0
2022-11-07 14:50:00,108.9,108.92,108.71,108.82,30207.0,108.9,108.92,108.71,108.82,30207.0
2022-11-07 15:00:00,108.83,108.85,108.55,108.59,48129.0,108.83,108.85,108.55,108.59,48129.0
2022-11-07 15:10:00,108.61,108.62,108.28,108.43,75473.0,108.61,108.62,108.28,108.43,75473.0
2022-11-07 15:20:00,108.42,108.61,108.24,108.36,131364.0,108.42,108.61,108.24,108.36,131364.0
2022-11-07 15:30:00,108.35,108.58,108.01,108.31,156932.0,108.35,108.58,108.01,108.31,156932.0
2022-11-07 15:40:00,108.3,108.31,107.93,108.2,133898.0,108.3,108.31,107.93,108.2,133898.0
2022-11-07 15:50:00,108.33,108.73,107.99,108.39,378474.0,108.33,108.73,107.99,108.39,378474.0
2022-11-08 09:30:00,92.01,97.28,90.0,97.2,1706215.0,92.01,97.28,90.0,97.2,1706215.0
2022-11-08 09:40:00,97.17,98.95,95.99,96.58,1256065.0,97.17,98.95,95.99,96.58,1256065.0
2022-11-08 09:50:00,96.68,98.2,95.7,97.01,1067750.0,96.68,98.2,95.7,97.01,1067750.0
2022-11-08 10:00:00,97.01,97.1,94.97,95.14,613815.0,97.01,97.1,94.97,95.14,613815.0
2022-11-08 10:10:00,95.16,95.8,94.55,95.05,510665.0,95.16,95.8,94.55,95.05,510665.0
2022-11-08 10:20:00,95.0,96.29,95.0,95.17,416632.0,95.0,96.29,95.0,95.17,416632.0
2022-11-08 10:30:00,95.15,96.4,94.8,95.12,440716.0,95.15,96.4,94.8,95.12,440716.0
2022-11-08 10:40:00,95.13,95.73,94.61,95.34,352509.0,95.13,95.73,94.61,95.34,352509.0
2022-11-08 10:50:00,95.34,95.56,94.31,94.61,343825.0,95.34,95.56,94.31,94.61,343825.0
2022-11-08 11:00:00,94.6,94.9,93.6,93.71,267724.0,94.6,94.9,93.6,93.71,267724.0
2022-11-08 11:10:00,93.73,96.73,93.7,96.48,690576.0,93.73,96.73,93.7,96.48,690576.0
2022-11-08 11:20:00,96.47,97.75,96.0,97.33,521970.0,96.47,97.75,96.0,97.33,521970.0
2022-11-08 11:30:00,97.37,97.93,96.41,97.52,281872.0,97.37,97.93,96.41,97.52,281872.0
2022-11-08 11:40:00,97.53,98.18,96.72,96.9,234996.0,97.53,98.18,96.72,96.9,234996.0
2022-11-08 11:50:00,96.89,98.0,96.89,97.83,188481.0,96.89,98.0,96.89,97.83,188481.0
2022-11-08 12:00:00,97.82,98.67,97.57,98.31,243420.0,97.82,98.67,97.57,98.31,243420.0
2022-11-08 12:10:00,98.26,98.33,97.05,97.53,270021.0,98.26,98.33,97.05,97.53,270021.0
2022-11-08 12:20:00,97.49,97.92,97.28,97.57,134168.0,97.49,97.92,97.28,97.57,134168.0
2022-11-08 12:30:00,97.5,97.53,96.85,97.1,93555.0,97.5,97.53,96.85,97.1,93555.0
2022-11-08 12:40:00,97.07,97.35,96.6,96.8,174448.0,97.07,97.35,96.6,96.8,174448.0
2022-11-08 12:50:00,96.63,96.78,95.85,96.06,85974.0,96.63,96.78,95.85,96.06,85974.0
2022-11-08 13:00:00,96.09,96.15,95.16,95.65,137266.0,96.09,96.15,95.16,95.65,137266.0
2022-11-08 13:10:00,95.76,95.92,94.59,94.6,116996.0,95.76,95.92,94.59,94.6,116996.0
2022-11-08 13:20:00,94.67,94.68,93.86,94.01,122778.0,94.67,94.68,93.86,94.01,122778.0
2022-11-08 13:30:00,94.0,94.15,93.0,93.05,194217.0,94.0,94.15,93.0,93.05,194217.0
2022-11-08 13:40:00,93.02,93.16,92.2,92.28,359934.0,93.02,93.16,92.2,92.28,359934.0
2022-11-08 13:50:00,92.35,92.69,91.63,92.18,357005.0,92.35,92.69,91.63,92.18,357005.0
2022-11-08 14:00:00,92.13,93.0,91.81,92.09,241750.0,92.13,93.0,91.81,92.09,241750.0
2022-11-08 14:10:00,92.07,92.54,91.48,91.58,229988.0,92.07,92.54,91.48,91.58,229988.0
2022-11-08 14:20:00,91.59,92.21,91.41,91.42,222322.0,91.59,92.21,91.41,91.42,222322.0
2022-11-08 14:30:00,91.42,93.73,91.06,93.17,351630.0,91.42,93.73,91.06,93.17,351630.0
2022-11-08 14:40:00,93.17,93.6,92.6,93.0,268651.0,93.17,93.6,92.6,93.0,268651.0
2022-11-08 14:50:00,92.99,93.51,92.58,92.65,169258.0,92.99,93.51,92.58,92.65,169258.0
2022-11-08 15:00:00,92.65,93.41,92.59,92.98,214249.0,92.65,93.41,92.59,92.98,214249.0
2022-11-08 15:10:00,93.01,93.17,92.93,93.0,123095.0,93.01,93.17,92.93,93.0,123095.0
2022-11-08 15:20:00,93.0,93.77,92.96,93.73,294581.0,93.0,93.77,92.96,93.73,294581.0
2022-11-08 15:30:00,93.71,95.18,93.69,94.78,404761.0,93.71,95.18,93.69,94.78,404761.0
2022-11-08 15:40:00,94.79,94.82,94.02,94.55,360453.0,94.79,94.82,94.02,94.55,360453.0
2022-11-08 15:50:00,94.58,94.82,93.52,93.57,605613.0,94.58,94.82,93.52,93.57,605613.0
2022-11-09 09:30:00,93.27,95.29,93.17,94.46,164076.0,93.27,95.29,93.17,94.46,164076.0
2022-11-09 09:40:00,94.45,95.57,92.76,93.37,110586.0,94.45,95.57,92.76,93.37,110586.0
2022-11-09 09:50:00,93.26,94.59,92.97,94.59,113290.0,93.26,94.59,92.97,94.59,113290.0
2022-11-09 10:00:00,94.49,95.4,93.93,95.34,68269.0,94.49,95.4,93.93,95.34,68269.0
2022-11-09 10:10:00,95.31,95.39,93.77,94.09,83265.0,95.31,95.39,93.77,94.09,83265.0
2022-11-09 10:20:00,94.02,94.57,93.34,93.55,70319.0,94.02,94.57,93.34,93.55,70319.0
2022-11-09 10:30:00,93.65,93.93,93.14,93.51,42614.0,93.65,93.93,93.14,93.51,42614.0
2022-11-09 10:40:00,93.54,94.24,93.49,94.13,61076.0,93.54,94.24,93.49,94.13,61076.0
2022-11-09 10:50:00,94.11,94.27,92.98,93.19,72763.0,94.11,94.27,92.98,93.19,72763.0
2022-11-09 11:00:00,93.25,93.72,92.93,93.66,41328.0,93.25,93.72,92.93,93.66,41328.0
2022-11-09 11:10:00,93.65,93.88,93.28,93.62,32585.0,93.65,93.88,93.28,93.62,32585.0
2022-11-09 11:20:00,93.63,94.11,93.56,93.86,41061.0,93.63,94.11,93.56,93.86,41061.0
2022-11-09 11:30:00,93.84,93.85,93.28,93.55,55187.0,93.84,93.85,93.28,93.55,55187.0
2022-11-09 11:40:00,93.62,94.33,93.59,94.06,32085.0,93.62,94.33,93.59,94.06,32085.0
2022-11-09 11:50:00,94.01,94.2,93.56,93.78,72809.0,94.01,94.2,93.56,93.78,72809.0
2022-11-09 12:00:00,93.78,94.34,93.78,94.31,51166.0,93.78,94.34,93.78,94.31,51166.0
2022-11-09 12:10:00,94.31,94.4,93.92,94.18,37810.0,94.31,94.4,93.92,94.18,37810.0
2022-11-09 12:20:00,94.21,94.4,94.1,94.25,32575.0,94.21,94.4,94.1,94.25,32575.0
2022-11-09 12:30:00,94.23,94.32,93.99,94.0,36196.0,94.23,94.32,93.99,94.0,36196.0
2022-11-09 12:40:00,94.01,94.09,93.68,94.03,30365.0,94.01,94.09,93.68,94.03,30365.0
2022-11-09 12:50:00,94.09,94.19,93.95,94.17,22646.0,94.09,94.19,93.95,94.17,22646.0
2022-11-09 13:00:00,94.17,94.37,93.85,93.93,39111.0,94.17,94.37,93.85,93.93,39111.0
2022-11-09 13:10:00,94.05,94.25,93.89,94.15,23185.0,94.05,94.25,93.89,94.15,23185.0
2022-11-09 13:20:00,94.13,94.32,94.02,94.06,37051.0,94.13,94.32,94.02,94.06,37051.0
2022-11-09 13:30:00,94.04,94.05,93.4,93.43,39249.0,94.04,94.05,93.4,93.43,39249.0
2022-11-09 13:40:00,93.44,93.47,92.97,93.34,41646.0,93.44,93.47,92.97,93.34,41646.0
2022-11-09 13:50:00,93.34,93.46,93.19,93.46,30746.0,93.34,93.46,93.19,93.46,30746.0
2022-11-09 14:00:00,93.43,93.62,93.13,93.59,52403.0,93.43,93.62,93.13,93.59,52403.0
2022-11-09 14:10:00,93.53,94.03,93.38,93.99,65374.0,93.53,94.03,93.38,93.99,65374.0
2022-11-09 14:20:00,94.02,94.28,94.01,94.25,61786.0,94.02,94.28,94.01,94.25,61786.0
2022-11-09 14:30:00,94.24,94.24,93.88,94.04,48176.0,94.24,94.24,93.88,94.04,48176.0
2022-11-09 14:40:00,94.04,94.49,93.99,94.34,47723.0,94.04,94.49,93.99,94.34,47723.0
2022-11-09 14:50:00,94.42,94.78,94.39,94.76,147162.0,94.42,94.78,94.39,94.76,147162.0
2022-11-09 15:00:00,94.75,95.32,94.72,95.12,148676.0,94.75,95.32,94.72,95.12,148676.0
2022-11-09 15:10:00,95.12,95.12,94.13,94.4,101282.0,95.12,95.12,94.13,94.4,101282.0
2022-11-09 15:20:00,94.42,94.44,94.07,94.37,63449.0,94.42,94.44,94.07,94.37,63449.0
2022-11-09 15:30:00,94.37,94.7,94.22,94.31,87666.0,94.37,94.7,94.22,94.31,87666.0
2022-11-09 15:40:00,94.29,94.38,94.0,94.01,117033.0,94.29,94.38,94.0,94.01,117033.0
2022-11-09 15:50:00,94.02,94.25,94.0,94.08,226871.0,94.02,94.25,94.0,94.08,226871.0
2022-11-10 09:30:00,98.42,99.1,96.25,97.37,175429.0,98.42,99.1,96.25,97.37,175429.0
2022-11-10 09:40:00,97.19,98.43,96.55,98.42,63689.0,97.19,98.43,96.55,98.42,63689.0
2022-11-10 09:50:00,98.33,99.05,97.89,99.04,51090.0,98.33,99.05,97.89,99.04,51090.0
2022-11-10 10:00:00,99.06,99.65,98.75,99.43,50083.0,99.06,99.65,98.75,99.43,50083.0
2022-11-10 10:10:00,99.4,99.55,98.51,98.98,72615.0,99.4,99.55,98.51,98.98,72615.0
2022-11-10 10:20:00,98.98,99.45,98.76,99.21,27051.0,98.98,99.45,98.76,99.21,27051.0
2022-11-10 10:30:00,99.3,99.31,98.24,98.35,50134.0,99.3,99.31,98.24,98.35,50134.0
2022-11-10 10:40:00,98.39,98.88,98.28,98.75,40673.0,98.39,98.88,98.28,98.75,40673.0
2022-11-10 10:50:00,98.71,98.92,98.31,98.4,28866.0,98.71,98.92,98.31,98.4,28866.0
2022-11-10 11:00:00,98.41,98.55,97.54,97.81,58825.0,98.41,98.55,97.54,97.81,58825.0
2022-11-10 11:10:00,97.76,98.59,97.61,98.33,26012.0,97.76,98.59,97.61,98.33,26012.0
2022-11-10 11:20:00,98.4,98.44,98.0,98.36,20019.0,98.4,98.44,98.0,98.36,20019.0
2022-11-10 11:30:00,98.42,98.52,98.07,98.25,22741.0,98.42,98.52,98.07,98.25,22741.0
2022-11-10 11:40:00,98.26,98.33,97.63,97.71,24554.0,98.26,98.33,97.63,97.71,24554.0
2022-11-10 11:50:00,97.72,97.97,97.27,97.97,33218.0,97.72,97.97,97.27,97.97,33218.0
2022-11-10 12:00:00,97.98,98.37,97.82,98.3,42199.0,97.98,98.37,97.82,98.3,42199.0
2022-11-10 12:10:00,98.27,99.03,98.12,98.94,40758.0,98.27,99.03,98.12,98.94,40758.0
2022-11-10 12:20:00,98.94,99.33,98.78,98.94,25771.0,98.94,99.33,98.78,98.94,25771.0
2022-11-10 12:30:00,98.87,98.88,97.91,98.05,80957.0,98.87,98.88,97.91,98.05,80957.0
2022-11-10 12:40:00,98.01,98.15,97.33,97.42,19712.0,98.01,98.15,97.33,97.42,19712.0
2022-11-10 12:50:00,97.49,97.8,97.45,97.53,13671.0,97.49,97.8,97.45,97.53,13671.0
2022-11-10 13:00:00,97.54,98.0,97.45,97.76,14698.0,97.54,98.0,97.45,97.76,14698.0
2022-11-10 13:10:00,97.73,97.77,97.3,97.4,19108.0,97.73,97.77,97.3,97.4,19108.0
2022-11-10 13:20:00,97.45,97.51,97.17,97.29,14992.0,97.45,97.51,97.17,97.29,14992.0
2022-11-10 13:30:00,97.25,97.4,96.96,97.24,58664.0,97.25,97.4,96.96,97.24,58664.0
2022-11-10 13:40:00,97.25,97.48,96.95,97.48,20792.0,97.25,97.48,96.95,97.48,20792.0
2022-11-10 13:50:00,97.48,97.48,97.11,97.39,26470.0,97.48,97.48,97.11,97.39,26470.0
2022-11-10 14:00:00,97.4,97.47,97.2,97.36,22936.0,97.4,97.47,97.2,97.36,22936.0
2022-11-10 14:10:00,97.4,98.08,97.21,97.94,59791.0,97.4,98.08,97.21,97.94,59791.0
2022-11-10 14:20:00,97.95,98.27,97.88,98.23,33921.0,97.95,98.27,97.88,98.23,33921.0
2022-11-10 14:30:00,98.25,98.29,97.95,98.01,59426.0,98.25,98.29,97.95,98.01,59426.0
2022-11-10 14:40:00,97.97,98.05,97.7,97.75,25828.0,97.97,98.05,97.7,97.75,25828.0
2022-11-10 14:50:00,97.72,98.0,97.61,97.87,31644.0,97.72,98.0,97.61,97.87,31644.0
2022-11-10 15:00:00,97.85,98.04,97.74,98.0,26323.0,97.85,98.04,97.74,98.0,26323.0
2022-11-10 15:10:00,97.98,98.05,97.84,97.94,32310.0,97.98,98.05,97.84,97.94,32310.0
2022-11-10 15:20:00,97.96,98.0,97.74,97.85,35157.0,97.96,98.0,97.74,97.85,35157.0
2022-11-10 15:30:00,97.88,97.94,97.65,97.88,45246.0,97.88,97.94,97.65,97.88,45246.0
2022-11-10 15:40:00,97.88,98.4,97.72,98.34,90343.0,97.88,98.4,97.72,98.34,90343.0
2022-11-10 15:50:00,98.35,98.79,98.3,98.53,284268.0,98.35,98.79,98.3,98.53,284268.0
2022-11-11 09:30:00,98.95,99.5,98.16,98.8,76567.0,98.95,99.5,98.16,98.8,76567.0
2022-11-11 09:40:00,98.74,99.16,98.32,98.86,62236.0,98.74,99.16,98.32,98.86,62236.0
2022-11-11 09:50:00,98.91,100.47,98.91,99.68,341599.0,98.91,100.47,98.91,99.68,341599.0
2022-11-11 10:00:00,99.65,100.78,99.1,99.97,125132.0,99.65,100.78,99.1,99.97,125132.0
2022-11-11 10:10:00,100.04,100.85,99.8,100.7,56716.0,100.04,100.85,99.8,100.7,56716.0
2022-11-11 10:20:00,100.63,101.93,100.63,101.91,52086.0,100.63,101.93,100.63,101.91,52086.0
2022-11-11 10:30:00,101.87,102.0,101.24,101.86,90130.0,101.87,102.0,101.24,101.86,90130.0
2022-11-11 10:40:00,101.85,101.88,100.92,101.55,49657.0,101.85,101.88,100.92,101.55,49657.0
2022-11-11 10:50:00,101.59,101.86,101.2,101.35,41467.0,101.59,101.86,101.2,101.35,41467.0
2022-11-11 11:00:00,101.38,102.4,101.35,102.28,95078.0,101.38,102.4,101.35,102.28,95078.0
2022-11-11 11:10:00,102.28,102.81,102.16,102.4,74574.0,102.28,102.81,102.16,102.4,74574.0
2022-11-11 11:20:00,102.39,102.73,101.68,101.89,67285.0,102.39,102.73,101.68,101.89,67285.0
2022-11-11 11:30:00,101.86,102.12,101.2,102.04,44185.0,101.86,102.12,101.2,102.04,44185.0
2022-11-11 11:40:00,102.08,102.27,101.86,102.17,34898.0,102.08,102.27,101.86,102.17,34898.0
2022-11-11 11:50:00,102.17,102.63,102.16,102.48,36411.0,102.17,102.63,102.16,102.48,36411.0
2022-11-11 12:00:00,102.48,102.77,102.28,102.77,72852.0,102.48,102.77,102.28,102.77,72852.0
2022-11-11 12:10:00,102.8,103.5,102.8,103.44,58849.0,102.8,103.5,102.8,103.44,58849.0
2022-11-11 12:20:00,103.47,103.72,103.38,103.43,36405.0,103.47,103.72,103.38,103.43,36405.0
2022-11-11 12:30:00,103.44,103.65,103.3,103.61,32099.0,103.44,103.65,103.3,103.61,32099.0
2022-11-11 12:40:00,103.61,103.85,103.47,103.81,60831.0,103.61,103.85,103.47,103.81,60831.0
2022-11-11 12:50:00,103.82,104.05,103.61,103.82,42622.0,103.82,104.05,103.61,103.82,42622.0
2022-11-11 13:00:00,103.79,103.85,103.26,103.32,100214.0,103.79,103.85,103.26,103.32,100214.0
2022-11-11 13:10:00,103.29,103.4,102.9,103.39,49115.0,103.29,103.4,102.9,103.39,49115.0
2022-11-11 13:20:00,103.31,103.74,103.04,103.17,38409.0,103.31,103.74,103.04,103.17,38409.0
2022-11-11 13:30:00,103.11,103.38,102.83,103.0,29970.0,103.11,103.38,102.83,103.0,29970.0
2022-11-11 13:40:00,103.0,103.1,102.7,102.73,49881.0,103.0,103.1,102.7,102.73,49881.0
2022-11-11 13:50:00,102.68,103.1,102.55,103.02,26868.0,102.68,103.1,102.55,103.02,26868.0
2022-11-11 14:00:00,103.08,103.14,102.72,103.0,27918.0,103.08,103.14,102.72,103.0,27918.0
2022-11-11 14:10:00,102.95,102.99,102.41,102.6,39383.0,102.95,102.99,102.41,102.6,39383.0
2022-11-11 14:20:00,102.56,102.89,102.54,102.87,26225.0,102.56,102.89,102.54,102.87,26225.0
2022-11-11 14:30:00,102.86,102.86,102.54,102.64,38511.0,102.86,102.86,102.54,102.64,38511.0
2022-11-11 14:40:00,102.65,102.71,102.45,102.48,26988.0,102.65,102.71,102.45,102.48,26988.0
2022-11-11 14:50:00,102.52,103.06,102.52,103.04,34308.0,102.52,103.06,102.52,103.04,34308.0
2022-11-11 15:00:00,103.04,103.04,102.4,102.41,46864.0,103.04,103.04,102.4,102.41,46864.0
2022-11-11 15:10:00,102.42,102.46,102.08,102.26,37497.0,102.42,102.46,102.08,102.26,37497.0
2022-11-11 15:20:00,102.26,102.61,102.16,102.47,32168.0,102.26,102.61,102.16,102.47,32168.0
2022-11-11 15:30:00,102.54,102.72,102.11,102.39,86115.0,102.54,102.72,102.11,102.39,86115.0
2022-11-11 15:40:00,102.41,102.73,102.35,102.73,90396.0,102.41,102.73,102.35,102.73,90396.0
2022-11-11 15:50:00,102.73,102.93,102.2,102.25,328658.0,102.73,102.93,102.2,102.25,328658.0
2022-11-14 09:30:00,102.1,102.72,101.32,101.81,35528.0,102.1,102.72,101.32,101.81,35528.0
2022-11-14 09:40:00,101.72,102.27,101.47,101.88,11468.0,101.72,102.27,101.47,101.88,11468.0
2022-11-14 09:50:00,101.9,101.99,101.4,101.71,15547.0,101.9,101.99,101.4,101.71,15547.0
2022-11-14 10:00:00,101.72,102.11,101.4,101.42,21685.0,101.72,102.11,101.4,101.42,21685.0
2022-11-14 10:10:00,101.43,102.26,101.15,102.0,34023.0,101.43,102.26,101.15,102.0,34023.0
2022-11-14 10:20:00,102.08,102.29,101.93,102.07,22460.0,102.08,102.29,101.93,102.07,22460.0
2022-11-14 10:30:00,102.09,102.67,102.04,102.67,21840.0,102.09,102.67,102.04,102.67,21840.0
2022-11-14 10:40:00,102.69,102.94,102.44,102.77,24142.0,102.69,102.94,102.44,102.77,24142.0
2022-11-14 10:50:00,102.7,103.3,102.59,103.23,19976.0,102.7,103.3,102.59,103.23,19976.0
2022-11-14 11:00:00,103.22,103.72,103.12,103.62,25788.0,103.22,103.72,103.12,103.62,25788.0
2022-11-14 11:10:00,103.62,103.63,102.67,102.73,22139.0,103.62,103.63,102.67,102.73,22139.0
2022-11-14 11:20:00,102.73,103.16,102.64,103.04,42072.0,102.73,103.16,102.64,103.04,42072.0
2022-11-14 11:30:00,103.13,103.59,102.96,103.51,30898.0,103.13,103.59,102.96,103.51,30898.0
2022-11-14 11:40:00,103.51,103.59,103.27,103.43,14169.0,103.51,103.59,103.27,103.43,14169.0
2022-11-14 11:50:00,103.47,103.48,103.11,103.29,39067.0,103.47,103.48,103.11,103.29,39067.0
2022-11-14 12:00:00,103.29,103.57,103.22,103.33,19899.0,103.29,103.57,103.22,103.33,19899.0
2022-11-14 12:10:00,103.33,103.38,102.85,102.99,47594.0,103.33,103.38,102.85,102.99,47594.0
2022-11-14 12:20:00,102.91,102.91,102.38,102.54,24443.0,102.91,102.91,102.38,102.54,24443.0
2022-11-14 12:30:00,102.53,102.58,102.24,102.47,13062.0,102.53,102.58,102.24,102.47,13062.0
2022-11-14 12:40:00,102.48,102.56,102.1,102.3,13801.0,102.48,102.56,102.1,102.3,13801.0
2022-11-14 12:50:00,102.33,102.36,102.02,102.14,18661.0,102.33,102.36,102.02,102.14,18661.0
2022-11-14 13:00:00,102.12,102.36,102.11,102.24,10939.0,102.12,102.36,102.11,102.24,10939.0
2022-11-14 13:10:00,102.26,102.35,101.84,102.02,15472.0,102.26,102.35,101.84,102.02,15472.0
2022-11-14 13:20:00,102.06,102.3,101.95,102.24,18723.0,102.06,102.3,101.95,102.24,18723.0
2022-11-14 13:30:00,102.16,102.18,101.51,101.65,39611.0,102.16,102.18,101.51,101.65,39611.0
2022-11-14 13:40:00,101.65,101.65,101.19,101.29,28159.0,101.65,101.65,101.19,101.29,28159.0
2022-11-14 13:50:00,101.22,101.22,100.84,100.9,45955.0,101.22,101.22,100.84,100.9,45955.0
2022-11-14 14:00:00,100.89,101.0,100.75,100.87,58297.0,100.89,101.0,100.75,100.87,58297.0
2022-11-14 14:10:00,100.91,100.91,100.52,100.61,34876.0,100.91,100.91,100.52,100.61,34876.0
2022-11-14 14:20:00,100.64,101.29,100.58,101.29,56137.0,100.64,101.29,100.58,101.29,56137.0
2022-11-14 14:30:00,101.3,101.58,101.03,101.12,34735.0,101.3,101.58,101.03,101.12,34735.0
2022-11-14 14:40:00,101.18,101.36,101.04,101.26,47342.0,101.18,101.36,101.04,101.26,47342.0
2022-11-14 14:50:00,101.27,101.27,100.84,100.91,62810.0,101.27,101.27,100.84,100.91,62810.0
2022-11-14 15:00:00,100.92,101.24,100.85,100.86,35458.0,100.92,101.24,100.85,100.86,35458.0
2022-11-14 15:10:00,100.86,101.16,100.74,101.11,101505.0,100.86,101.16,100.74,101.11,101505.0
2022-11-14 15:20:00,101.15,101.53,101.11,101.3,53755.0,101.15,101.53,101.11,101.3,53755.0
2022-11-14 15:30:00,101.3,101.39,100.88,101.05,67356.0,101.3,101.39,100.88,101.05,67356.0
2022-11-14 15:40:00,101.04,101.12,100.68,100.8,95668.0,101.04,101.12,100.68,100.8,95668.0
2022-11-14 15:50:00,100.83,101.0,99.84,99.89,390376.0,100.83,101.0,99.84,99.89,390376.0
2022-11-15 09:30:00,102.11,103.13,102.11,102.36,43822.0,102.11,103.13,102.11,102.36,43822.0
2022-11-15 09:40:00,102.45,102.69,101.88,101.95,23005.0,102.45,102.69,101.88,101.95,23005.0
2022-11-15 09:50:00,102.12,102.44,101.95,102.31,19028.0,102.12,102.44,101.95,102.31,19028.0
2022-11-15 10:00:00,102.3,102.5,101.59,101.65,68490.0,102.3,102.5,101.59,101.65,68490.0
2022-11-15 10:10:00,101.65,102.31,101.64,101.7,42526.0,101.65,102.31,101.64,101.7,42526.0
2022-11-15 10:20:00,101.67,103.0,101.61,102.95,43669.0,101.67,103.0,101.61,102.95,43669.0
2022-11-15 10:30:00,102.92,102.96,102.46,102.55,20827.0,102.92,102.96,102.46,102.55,20827.0
2022-11-15 10:40:00,102.46,103.09,102.38,102.78,35169.0,102.46,103.09,102.38,102.78,35169.0
2022-11-15 10:50:00,102.79,103.09,102.57,102.94,21859.0,102.79,103.09,102.57,102.94,21859.0
2022-11-15 11:00:00,102.91,103.17,102.47,103.0,47063.0,102.91,103.17,102.47,103.0,47063.0
2022-11-15 11:10:00,102.96,103.13,102.6,102.69,58383.0,102.96,103.13,102.6,102.69,58383.0
2022-11-15 11:20:00,102.74,102.99,102.56,102.66,28127.0,102.74,102.99,102.56,102.66,28127.0
2022-11-15 11:30:00,102.7,103.15,102.69,102.94,39891.0,102.7,103.15,102.69,102.94,39891.0
2022-11-15 11:40:00,102.97,103.01,102.7,102.7,12141.0,102.97,103.01,102.7,102.7,12141.0
2022-11-15 11:50:00,102.72,102.76,102.43,102.64,26525.0,102.72,102.76,102.43,102.64,26525.0
2022-11-15 12:00:00,102.61,102.65,101.88,102.04,31700.0,102.61,102.65,101.88,102.04,31700.0
2022-11-15 12:10:00,102.04,102.37,101.91,101.99,31501.0,102.04,102.37,101.91,101.99,31501.0
2022-11-15 12:20:00,102.02,102.07,101.32,101.47,31245.0,102.02,102.07,101.32,101.47,31245.0
2022-11-15 12:30:00,101.38,101.45,100.93,100.93,46674.0,101.38,101.45,100.93,100.93,46674.0
2022-11-15 12:40:00,100.95,101.22,100.74,101.16,21805.0,100.95,101.22,100.74,101.16,21805.0
2022-11-15 12:50:00,101.12,101.15,100.75,100.87,26891.0,101.12,101.15,100.75,100.87,26891.0
2022-11-15 13:00:00,100.87,101.21,100.78,100.79,29047.0,100.87,101.21,100.78,100.79,29047.0
2022-11-15 13:10:00,100.81,100.89,100.43,100.48,27537.0,100.81,100.89,100.43,100.48,27537.0
2022-11-15 13:20:00,100.45,100.45,99.82,99.97,41212.0,100.45,100.45,99.82,99.97,41212.0
2022-11-15 13:30:00,99.99,100.21,99.5,99.63,30960.0,99.99,100.21,99.5,99.63,30960.0
2022-11-15 13:40:00,99.66,100.22,99.42,99.8,42676.0,99.66,100.22,99.42,99.8,42676.0
2022-11-15 13:50:00,99.83,100.03,99.77,99.83,23108.0,99.83,100.03,99.77,99.83,23108.0
2022-11-15 14:00:00,99.83,99.93,99.33,99.8,27708.0,99.83,99.93,99.33,99.8,27708.0
2022-11-15 14:10:00,99.9,100.48,99.9,100.34,44551.0,99.9,100.48,99.9,100.34,44551.0
2022-11-15 14:20:00,100.39,100.59,100.2,100.41,27288.0,100.39,100.59,100.2,100.41,27288.0
2022-11-15 14:30:00,100.42,100.49,100.22,100.25,23358.0,100.42,100.49,100.22,100.25,23358.0
2022-11-15 14:40:00,100.23,100.46,100.13,100.31,36137.0,100.23,100.46,100.13,100.31,36137.0
2022-11-15 14:50:00,100.31,100.74,100.12,100.62,19662.0,100.31,100.74,100.12,100.62,19662.0
2022-11-15 15:00:00,100.59,100.85,100.34,100.46,33576.0,100.59,100.85,100.34,100.46,33576.0
2022-11-15 15:10:00,100.49,100.88,100.35,100.81,29225.0,100.49,100.88,100.35,100.81,29225.0
2022-11-15 15:20:00,100.8,101.02,100.63,100.7,34528.0,100.8,101.02,100.63,100.7,34528.0
2022-11-15 15:30:00,100.66,100.94,100.47,100.84,39727.0,100.66,100.94,100.47,100.84,39727.0
2022-11-15 15:40:00,100.86,101.0,100.67,100.77,59336.0,100.86,101.0,100.67,100.77,59336.0
2022-11-15 15:50:00,100.77,101.05,100.65,101.03,245786.0,100.77,101.05,100.65,101.03,245786.0
2022-11-16 09:30:00,100.68,101.74,100.13,101.41,47592.0,100.68,101.74,100.13,101.41,47592.0
2022-11-16 09:40:00,101.32,101.39,100.37,100.5,22161.0,101.32,101.39,100.37,100.5,22161.0
2022-11-16 09:50:00,100.55,101.97,100.47,101.38,35162.0,100.55,101.97,100.47,101.38,35162.0
2022-11-16 10:00:00,101.39,101.62,101.08,101.4,29219.0,101.39,101.62,101.08,101.4,29219.0
2022-11-16 10:10:00,101.49,102.13,101.4,102.13,33438.0,101.49,102.13,101.4,102.13,33438.0
2022-11-16 10:20:00,102.2,102.36,101.91,102.04,30925.0,102.2,102.36,101.91,102.04,30925.0
2022-11-16 10:30:00,101.97,102.26,101.89,102.0,15559.0,101.97,102.26,101.89,102.0,15559.0
2022-11-16 10:40:00,101.99,102.67,101.83,101.97,47199.0,101.99,102.67,101.83,101.97,47199.0
2022-11-16 10:50:00,101.9,102.09,101.81,101.99,24108.0,101.9,102.09,101.81,101.99,24108.0
2022-11-16 11:00:00,101.97,102.08,101.76,101.86,25296.0,101.97,102.08,101.76,101.86,25296.0
2022-11-16 11:10:00,101.82,101.89,101.62,101.69,19778.0,101.82,101.89,101.62,101.69,19778.0
2022-11-16 11:20:00,101.66,101.82,101.54,101.64,21941.0,101.66,101.82,101.54,101.64,21941.0
2022-11-16 11:30:00,101.66,101.72,101.33,101.4,18076.0,101.66,101.72,101.33,101.4,18076.0
2022-11-16 11:40:00,101.42,102.03,101.42,102.01,12989.0,101.42,102.03,101.42,102.01,12989.0
2022-11-16 11:50:00,102.05,102.16,101.81,102.08,29790.0,102.05,102.16,101.81,102.08,29790.0
2022-11-16 12:00:00,102.08,102.08,101.57,101.77,10421.0,102.08,102.08,101.57,101.77,10421.0
2022-11-16 12:10:00,101.67,101.85,101.55,101.61,26069.0,101.67,101.85,101.55,101.61,26069.0
2022-11-16 12:20:00,101.58,101.74,101.47,101.65,8556.0,101.58,101.74,101.47,101.65,8556.0
2022-11-16 12:30:00,101.69,101.75,101.63,101.66,20974.0,101.69,101.75,101.63,101.66,20974.0
2022-11-16 12:40:00,101.66,102.15,101.53,102.11,31236.0,101.66,102.15,101.53,102.11,31236.0
2022-11-16 12:50:00,102.11,102.2,101.92,101.97,27009.0,102.11,102.2,101.92,101.97,27009.0
2022-11-16 13:00:00,101.93,102.05,101.8,101.89,16538.0,101.93,102.05,101.8,101.89,16538.0
2022-11-16 13:10:00,101.88,102.04,101.69,101.84,8804.0,101.88,102.04,101.69,101.84,8804.0
2022-11-16 13:20:00,101.9,102.17,101.85,102.07,54082.0,101.9,102.17,101.85,102.07,54082.0
2022-11-16 13:30:00,102.1,102.12,101.72,101.75,26987.0,102.1,102.12,101.72,101.75,26987.0
2022-11-16 13:40:00,101.76,102.18,101.72,102.13,17507.0,101.76,102.18,101.72,102.13,17507.0
2022-11-16 13:50:00,102.12,102.13,101.67,101.87,13051.0,102.12,102.13,101.67,101.87,13051.0
2022-11-16 14:00:00,101.87,101.87,101.41,101.49,13818.0,101.87,101.87,101.41,101.49,13818.0
2022-11-16 14:10:00,101.49,101.66,101.41,101.5,18425.0,101.49,101.66,101.41,101.5,18425.0
2022-11-16 14:20:00,101.5,101.6,101.41,101.45,11786.0,101.5,101.6,101.41,101.45,11786.0
2022-11-16 14:30:00,101.45,101.59,101.25,101.49,12174.0,101.45,101.59,101.25,101.49,12174.0
2022-11-16 14:40:00,101.52,101.64,101.44,101.44,10696.0,101.52,101.64,101.44,101.44,10696.0
2022-11-16 14:50:00,101.44,101.55,101.34,101.54,20651.0,101.44,101.55,101.34,101.54,20651.0
2022-11-16 15:00:00,101.54,101.54,101.16,101.22,31129.0,101.54,101.54,101.16,101.22,31129.0
2022-11-16 15:10:00,101.22,101.31,101.05,101.12,36943.0,101.22,101.31,101.05,101.12,36943.0
2022-11-16 15:20:00,101.09,101.5,101.05,101.27,41849.0,101.09,101.5,101.05,101.27,41849.0
2022-11-16 15:30:00,101.27,101.34,100.87,100.87,92662.0,101.27,101.34,100.87,100.87,92662.0
2022-11-16 15:40:00,100.9,101.51,100.8,101.23,126054.0,100.9,101.51,100.8,101.23,126054.0
2022-11-16 15:50:00,101.29,101.42,100.68,100.81,366844.0,101.29,101.42,100.68,100.81,366844.0
2022-11-17 09:30:00,98.09,98.39,97.12,97.92,63046.0,98.09,98.39,97.12,97.92,63046.0
2022-11-17 09:40:00,97.9,98.33,97.66,98.17,42294.0,97.9,98.33,97.66,98.17,42294.0
2022-11-17 09:50:00,98.23,98.23,97.63,97.87,16972.0,98.23,98.23,97.63,97.87,16972.0
2022-11-17 10:00:00,97.91,98.07,97.45,97.58,25748.0,97.91,98.07,97.45,97.58,25748.0
2022-11-17 10:10:00,97.59,98.45,97.59,98.39,26358.0,97.59,98.45,97.59,98.39,26358.0
2022-11-17 10:20:00,98.45,98.66,98.29,98.63,31464.0,98.45,98.66,98.29,98.63,31464.0
2022-11-17 10:30:00,98.63,99.02,98.52,98.71,19107.0,98.63,99.02,98.52,98.71,19107.0
2022-11-17 10:40:00,98.71,99.03,98.51,98.51,44048.0,98.71,99.03,98.51,98.51,44048.0
2022-11-17 10:50:00,98.56,98.78,98.51,98.7,19562.0,98.56,98.78,98.51,98.7,19562.0
2022-11-17 11:00:00,98.66,99.09,98.61,98.66,32314.0,98.66,99.09,98.61,98.66,32314.0
2022-11-17 11:10:00,98.62,99.2,98.47,99.19,15808.0,98.62,99.2,98.47,99.19,15808.0
2022-11-17 11:20:00,99.18,99.51,99.04,99.43,20648.0,99.18,99.51,99.04,99.43,20648.0
2022-11-17 11:30:00,99.41,99.56,99.17,99.2,21133.0,99.41,99.56,99.17,99.2,21133.0
2022-11-17 11:40:00,99.24,99.24,99.04,99.07,13780.0,99.24,99.24,99.04,99.07,13780.0
2022-11-17 11:50:00,99.09,99.48,99.0,99.48,14489.0,99.09,99.48,99.0,99.48,14489.0
2022-11-17 12:00:00,99.47,99.5,99.03,99.18,14978.0,99.47,99.5,99.03,99.18,14978.0
2022-11-17 12:10:00,99.2,99.49,99.15,99.17,14403.0,99.2,99.49,99.15,99.17,14403.0
2022-11-17 12:20:00,99.22,99.28,98.95,99.24,14611.0,99.22,99.28,98.95,99.24,14611.0
2022-11-17 12:30:00,99.23,99.45,99.16,99.4,15267.0,99.23,99.45,99.16,99.4,15267.0
2022-11-17 12:40:00,99.42,99.51,99.09,99.16,73126.0,99.42,99.51,99.09,99.16,73126.0
2022-11-17 12:50:00,99.16,99.7,99.16,99.64,13643.0,99.16,99.7,99.16,99.64,13643.0
2022-11-17 13:00:00,99.63,99.79,99.49,99.49,17931.0,99.63,99.79,99.49,99.49,17931.0
2022-11-17 13:10:00,99.6,99.65,99.37,99.64,16921.0,99.6,99.65,99.37,99.64,16921.0
2022-11-17 13:20:00,99.64,99.72,99.42,99.44,20377.0,99.64,99.72,99.42,99.44,20377.0
2022-11-17 13:30:00,99.52,99.74,99.47,99.71,16489.0,99.52,99.74,99.47,99.71,16489.0
2022-11-17 13:40:00,99.75,99.76,99.51,99.51,10975.0,99.75,99.76,99.51,99.51,10975.0
2022-11-17 13:50:00,99.53,99.69,99.45,99.66,11228.0,99.53,99.69,99.45,99.66,11228.0
2022-11-17 14:00:00,99.7,99.82,99.5,99.57,20410.0,99.7,99.82,99.5,99.57,20410.0
2022-11-17 14:10:00,99.53,99.53,99.1,99.15,8332.0,99.53,99.53,99.1,99.15,8332.0
2022-11-17 14:20:00,99.13,99.3,99.11,99.27,10167.0,99.13,99.3,99.11,99.27,10167.0
2022-11-17 14:30:00,99.3,99.49,99.2,99.26,11483.0,99.3,99.49,99.2,99.26,11483.0
2022-11-17 14:40:00,99.22,99.37,99.11,99.35,15719.0,99.22,99.37,99.11,99.35,15719.0
2022-11-17 14:50:00,99.36,99.51,99.31,99.38,12640.0,99.36,99.51,99.31,99.38,12640.0
2022-11-17 15:00:00,99.41,99.41,99.16,99.19,14222.0,99.41,99.41,99.16,99.19,14222.0
2022-11-17 15:10:00,99.17,99.3,99.15,99.25,16125.0,99.17,99.3,99.15,99.25,16125.0
2022-11-17 15:20:00,99.25,99.28,99.08,99.28,16793.0,99.25,99.28,99.08,99.28,16793.0
2022-11-17 15:30:00,99.28,99.66,99.25,99.65,34918.0,99.28,99.66,99.25,99.65,34918.0
2022-11-17 15:40:00,99.66,100.02,99.62,99.97,52977.0,99.66,100.02,99.62,99.97,52977.0
2022-11-17 15:50:00,99.99,100.0,99.49,99.66,146321.0,99.99,100.0,99.49,99.66,146321.0
2022-11-18 09:30:00,101.02,101.02,99.4,99.4,56592.0,101.02,101.02,99.4,99.4,56592.0
2022-11-18 09:40:00,99.31,99.65,98.6,98.67,10927.0,99.31,99.65,98.6,98.67,10927.0
2022-11-18 09:50:00,98.59,99.44,98.59,99.03,9644.0,98.59,99.44,98.59,99.03,9644.0
2022-11-18 10:00:00,99.05,99.42,98.88,99.35,20382.0,99.05,99.42,98.88,99.35,20382.0
2022-11-18 10:10:00,99.35,99.69,99.32,99.48,17741.0,99.35,99.69,99.32,99.48,17741.0
2022-11-18 10:20:00,99.49,99.93,99.45,99.9,17278.0,99.49,99.93,99.45,99.9,17278.0
2022-11-18 10:30:00,99.84,99.97,99.52,99.74,7153.0,99.84,99.97,99.52,99.74,7153.0
2022-11-18 10:40:00,99.66,99.79,99.5,99.65,5018.0,99.66,99.79,99.5,99.65,5018.0
2022-11-18 10:50:00,99.64,99.72,99.16,99.27,14172.0,99.64,99.72,99.16,99.27,14172.0
2022-11-18 11:00:00,99.3,99.35,98.96,99.22,9286.0,99.3,99.35,98.96,99.22,9286.0
2022-11-18 11:10:00,99.2,99.25,99.0,99.1,24260.0,99.2,99.25,99.0,99.1,24260.0
2022-11-18 11:20:00,99.17,99.51,99.15,99.47,11899.0,99.17,99.51,99.15,99.47,11899.0
2022-11-18 11:30:00,99.52,99.59,99.35,99.44,13780.0,99.52,99.59,99.35,99.44,13780.0
2022-11-18 11:40:00,99.46,99.52,99.13,99.2,36590.0,99.46,99.52,99.13,99.2,36590.0
2022-11-18 11:50:00,99.17,99.41,99.12,99.41,7524.0,99.17,99.41,99.12,99.41,7524.0
2022-11-18 12:00:00,99.43,99.48,99.07,99.14,9524.0,99.43,99.48,99.07,99.14,9524.0
2022-11-18 12:10:00,99.14,99.23,98.75,98.82,24254.0,99.14,99.23,98.75,98.82,24254.0
2022-11-18 12:20:00,98.82,98.85,98.6,98.85,22235.0,98.82,98.85,98.6,98.85,22235.0
2022-11-18 12:30:00,98.85,99.26,98.85,99.26,11161.0,98.85,99.26,98.85,99.26,11161.0
2022-11-18 12:40:00,99.26,99.32,98.97,99.09,16447.0,99.26,99.32,98.97,99.09,16447.0
2022-11-18 12:50:00,99.1,99.15,98.82,99.09,8537.0,99.1,99.15,98.82,99.09,8537.0
2022-11-18 13:00:00,99.11,99.26,98.97,99.25,5583.0,99.11,99.26,98.97,99.25,5583.0
2022-11-18 13:10:00,99.21,99.29,98.92,98.92,39279.0,99.21,99.29,98.92,98.92,39279.0
2022-11-18 13:20:00,98.91,99.37,98.85,99.37,14720.0,98.91,99.37,98.85,99.37,14720.0
2022-11-18 13:30:00,99.38,99.48,99.19,99.2,6079.0,99.38,99.48,99.19,99.2,6079.0
2022-11-18 13:40:00,99.27,99.3,99.06,99.11,4319.0,99.27,99.3,99.06,99.11,4319.0
2022-11-18 13:50:00,99.14,99.32,99.14,99.25,12377.0,99.14,99.32,99.14,99.25,12377.0
2022-11-18 14:00:00,99.29,99.6,99.27,99.56,6661.0,99.29,99.6,99.27,99.56,6661.0
2022-11-18 14:10:00,99.55,99.55,99.16,99.2,12183.0,99.55,99.55,99.16,99.2,12183.0
2022-11-18 14:20:00,99.16,99.16,98.79,98.79,15022.0,99.16,99.16,98.79,98.79,15022.0
2022-11-18 14:30:00,98.85,98.88,98.68,98.84,13642.0,98.85,98.88,98.68,98.84,13642.0
2022-11-18 14:40:00,98.84,98.94,98.78,98.92,12100.0,98.84,98.94,98.78,98.92,12100.0
2022-11-18 14:50:00,98.91,98.97,98.78,98.84,14843.0,98.91,98.97,98.78,98.84,14843.0
2022-11-18 15:00:00,98.79,98.9,98.63,98.72,16820.0,98.79,98.9,98.63,98.72,16820.0
2022-11-18 15:10:00,98.75,98.78,98.59,98.72,26545.0,98.75,98.78,98.59,98.72,26545.0
2022-11-18 15:20:00,98.75,98.76,98.5,98.62,23486.0,98.75,98.76,98.5,98.62,23486.0
2022-11-18 15:30:00,98.64,98.75,98.54,98.72,27226.0,98.64,98.75,98.54,98.72,27226.0
2022-11-18 15:40:00,98.71,98.9,98.65,98.87,36916.0,98.71,98.9,98.65,98.87,36916.0
2022-11-18 15:50:00,98.94,99.06,98.53,98.78,208536.0,98.94,99.06,98.53,98.78,208536.0
2022-11-21 09:30:00,98.33,98.33,97.42,97.66,46512.0,98.33,98.33,97.42,97.66,46512.0
2022-11-21 09:40:00,97.58,98.77,97.38,98.59,31233.0,97.58,98.77,97.38,98.59,31233.0
2022-11-21 09:50:00,98.72,99.05,98.53,98.55,17836.0,98.72,99.05,98.53,98.55,17836.0
2022-11-21 10:00:00,98.55,98.63,98.04,98.43,25758.0,98.55,98.63,98.04,98.43,25758.0
2022-11-21 10:10:00,98.44,98.62,98.19,98.4,18018.0,98.44,98.62,98.19,98.4,18018.0
2022-11-21 10:20:00,98.34,98.39,98.03,98.15,16856.0,98.34,98.39,98.03,98.15,16856.0
2022-11-21 10:30:00,98.12,98.19,97.8,98.09,17517.0,98.12,98.19,97.8,98.09,17517.0
2022-11-21 10:40:00,98.12,98.12,97.53,97.78,26383.0,98.12,98.12,97.53,97.78,26383.0
2022-11-21 10:50:00,97.74,97.75,97.43,97.62,27789.0,97.74,97.75,97.43,97.62,27789.0
2022-11-21 11:00:00,97.63,97.72,97.47,97.49,14040.0,97.63,97.72,97.47,97.49,14040.0
2022-11-21 11:10:00,97.52,97.63,97.33,97.41,22000.0,97.52,97.63,97.33,97.41,22000.0
2022-11-21 11:20:00,97.41,97.46,97.19,97.27,27564.0,97.41,97.46,97.19,97.27,27564.0
2022-11-21 11:30:00,97.27,97.3,96.72,97.08,23275.0,97.27,97.3,96.72,97.08,23275.0
2022-11-21 11:40:00,97.08,97.43,97.08,97.37,22320.0,97.08,97.43,97.08,97.37,22320.0
2022-11-21 11:50:00,97.4,97.56,96.99,97.06,15314.0,97.4,97.56,96.99,97.06,15314.0
2022-11-21 12:00:00,97.06,97.29,96.63,96.65,13879.0,97.06,97.29,96.63,96.65,13879.0
2022-11-21 12:10:00,96.62,96.93,96.45,96.57,46985.0,96.62,96.93,96.45,96.57,46985.0
2022-11-21 12:20:00,96.57,96.72,96.42,96.62,15837.0,96.57,96.72,96.42,96.62,15837.0
2022-11-21 12:30:00,96.61,96.76,96.5,96.53,14953.0,96.61,96.76,96.5,96.53,14953.0
2022-11-21 12:40:00,96.53,96.98,96.5,96.91,44360.0,96.53,96.98,96.5,96.91,44360.0
2022-11-21 12:50:00,96.89,97.19,96.81,97.04,31259.0,96.89,97.19,96.81,97.04,31259.0
2022-11-21 13:00:00,97.04,97.13,96.92,96.95,20765.0,97.04,97.13,96.92,96.95,20765.0
2022-11-21 13:10:00,96.99,97.29,96.82,96.93,38275.0,96.99,97.29,96.82,96.93,38275.0
2022-11-21 13:20:00,96.89,97.27,96.89,97.21,17617.0,96.89,97.27,96.89,97.21,17617.0
2022-11-21 13:30:00,97.22,97.77,97.16,97.76,20254.0,97.22,97.77,97.16,97.76,20254.0
2022-11-21 13:40:00,97.75,97.76,97.37,97.47,17592.0,97.75,97.76,97.37,97.47,17592.0
2022-11-21 13:50:00,97.44,97.64,97.43,97.61,15351.0,97.44,97.64,97.43,97.61,15351.0
2022-11-21 14:00:00,97.58,97.82,97.55,97.67,15421.0,97.58,97.82,97.55,97.67,15421.0
2022-11-21 14:10:00,97.68,97.74,97.56,97.59,14793.0,97.68,97.74,97.56,97.59,14793.0
2022-11-21 14:20:00,97.64,97.64,97.26,97.36,20196.0,97.64,97.64,97.26,97.36,20196.0
2022-11-21 14:30:00,97.38,97.47,97.29,97.44,21759.0,97.38,97.47,97.29,97.44,21759.0
2022-11-21 14:40:00,97.44,97.49,97.36,97.47,12427.0,97.44,97.49,97.36,97.47,12427.0
2022-11-21 14:50:00,97.46,97.48,97.12,97.16,21095.0,97.46,97.48,97.12,97.16,21095.0
2022-11-21 15:00:00,97.19,97.24,97.09,97.15,21248.0,97.19,97.24,97.09,97.15,21248.0
2022-11-21 15:10:00,97.15,97.23,96.96,97.21,34359.0,97.15,97.23,96.96,97.21,34359.0
2022-11-21 15:20:00,97.2,97.22,97.03,97.14,51891.0,97.2,97.22,97.03,97.14,51891.0
2022-11-21 15:30:00,97.14,97.51,97.14,97.37,60119.0,97.14,97.51,97.14,97.37,60119.0
2022-11-21 15:40:00,97.34,97.37,96.87,97.18,46986.0,97.34,97.37,96.87,97.18,46986.0
2022-11-21 15:50:00,97.18,97.52,97.01,97.46,168146.0,97.18,97.52,97.01,97.46,168146.0
2022-11-22 09:30:00,97.52,97.52,96.11,96.12,27697.0,97.52,97.52,96.11,96.12,27697.0
2022-11-22 09:40:00,96.19,96.82,96.0,96.82,43913.0,96.19,96.82,96.0,96.82,43913.0
2022-11-22 09:50:00,96.74,97.03,96.4,97.0,96731.0,96.74,97.03,96.4,97.0,96731.0
2022-11-22 10:00:00,97.03,98.19,96.68,97.97,46182.0,97.03,98.19,96.68,97.97,46182.0
2022-11-22 10:10:00,98.05,98.73,98.0,98.36,18624.0,98.05,98.73,98.0,98.36,18624.0
2022-11-22 10:20:00,98.39,98.76,98.37,98.47,19735.0,98.39,98.76,98.37,98.47,19735.0
2022-11-22 10:30:00,98.48,98.81,98.46,98.65,15022.0,98.48,98.81,98.46,98.65,15022.0
2022-11-22 10:40:00,98.65,99.06,98.65,98.82,18190.0,98.65,99.06,98.65,98.82,18190.0
2022-11-22 10:50:00,98.85,99.08,98.67,98.86,29718.0,98.85,99.08,98.67,98.86,29718.0
2022-11-22 11:00:00,98.88,98.91,98.53,98.55,11525.0,98.88,98.91,98.53,98.55,11525.0
2022-11-22 11:10:00,98.54,98.68,98.42,98.59,13148.0,98.54,98.68,98.42,98.59,13148.0
2022-11-22 11:20:00,98.56,98.56,98.06,98.16,15037.0,98.56,98.56,98.06,98.16,15037.0
2022-11-22 11:30:00,98.13,98.33,98.13,98.31,13419.0,98.13,98.33,98.13,98.31,13419.0
2022-11-22 11:40:00,98.29,98.67,98.29,98.64,7450.0,98.29,98.67,98.29,98.64,7450.0
2022-11-22 11:50:00,98.68,98.85,98.68,98.77,18878.0,98.68,98.85,98.68,98.77,18878.0
2022-11-22 12:00:00,98.73,99.16,98.72,99.15,16835.0,98.73,99.16,98.72,99.15,16835.0
2022-11-22 12:10:00,99.13,99.23,99.01,99.19,14132.0,99.13,99.23,99.01,99.19,14132.0
2022-11-22 12:20:00,99.17,99.17,98.82,98.95,10339.0,99.17,99.17,98.82,98.95,10339.0
2022-11-22 12:30:00,98.88,99.16,98.88,99.08,28429.0,98.88,99.16,98.88,99.08,28429.0
2022-11-22 12:40:00,99.1,99.18,99.01,99.18,11237.0,99.1,99.18,99.01,99.18,11237.0
2022-11-22 12:50:00,99.18,99.29,99.13,99.27,8559.0,99.18,99.29,99.13,99.27,8559.0
2022-11-22 13:00:00,99.28,99.63,99.19,99.62,42550.0,99.28,99.63,99.19,99.62,42550.0
2022-11-22 13:10:00,99.59,99.69,99.34,99.34,31751.0,99.59,99.69,99.34,99.34,31751.0
2022-11-22 13:20:00,99.34,99.38,99.13,99.2,20771.0,99.34,99.38,99.13,99.2,20771.0
2022-11-22 13:30:00,99.25,99.31,99.06,99.09,7961.0,99.25,99.31,99.06,99.09,7961.0
2022-11-22 13:40:00,99.09,99.13,99.03,99.11,7899.0,99.09,99.13,99.03,99.11,7899.0
2022-11-22 13:50:00,99.11,99.44,99.1,99.4,10252.0,99.11,99.44,99.1,99.4,10252.0
2022-11-22 14:00:00,99.4,99.44,99.15,99.24,17563.0,99.4,99.44,99.15,99.24,17563.0
2022-11-22 14:10:00,99.27,99.54,99.27,99.43,30075.0,99.27,99.54,99.27,99.43,30075.0
2022-11-22 14:20:00,99.41,99.51,99.21,99.5,17622.0,99.41,99.51,99.21,99.5,17622.0
2022-11-22 14:30:00,99.52,99.68,99.42,99.65,13765.0,99.52,99.68,99.42,99.65,13765.0
2022-11-22 14:40:00,99.63,99.74,99.46,99.63,25761.0,99.63,99.74,99.46,99.63,25761.0
2022-11-22 14:50:00,99.62,99.71,99.5,99.58,11609.0,99.62,99.71,99.5,99.58,11609.0
2022-11-22 15:00:00,99.58,99.78,99.57,99.76,15409.0,99.58,99.78,99.57,99.76,15409.0
2022-11-22 15:10:00,99.72,99.76,99.63,99.75,21911.0,99.72,99.76,99.63,99.75,21911.0
2022-11-22 15:20:00,99.76,100.06,99.76,99.93,82564.0,99.76,100.06,99.76,99.93,82564.0
2022-11-22 15:30:00,99.91,100.04,99.88,99.97,24921.0,99.91,100.04,99.88,99.97,24921.0
2022-11-22 15:40:00,99.97,100.42,99.88,100.39,83585.0,99.97,100.42,99.88,100.39,83585.0
2022-11-22 15:50:00,100.39,100.47,100.25,100.31,116750.0,100.39,100.47,100.25,100.31,116750.0
2022-11-23 09:30:00,100.57,100.99,99.57,99.76,18674.0,100.57,100.99,99.57,99.76,18674.0
2022-11-23 09:40:00,99.64,100.31,99.62,99.99,7385.0,99.64,100.31,99.62,99.99,7385.0
2022-11-23 09:50:00,100.12,100.58,100.12,100.49,12927.0,100.12,100.58,100.12,100.49,12927.0
2022-11-23 10:00:00,100.45,100.89,100.16,100.83,10372.0,100.45,100.89,100.16,100.83,10372.0
2022-11-23 10:10:00,100.81,101.28,100.73,101.22,14567.0,100.81,101.28,100.73,101.22,14567.0
2022-11-23 10:20:00,101.2,101.62,100.99,101.54,15244.0,101.2,101.62,100.99,101.54,15244.0
2022-11-23 10:30:00,101.64,101.94,101.49,101.91,17319.0,101.64,101.94,101.49,101.91,17319.0
2022-11-23 10:40:00,101.89,102.23,101.88,102.18,23079.0,101.89,102.23,101.88,102.18,23079.0
2022-11-23 10:50:00,102.2,102.44,102.01,102.02,25819.0,102.2,102.44,102.01,102.02,25819.0
2022-11-23 11:00:00,102.07,102.5,102.07,102.41,14346.0,102.07,102.5,102.07,102.41,14346.0
2022-11-23 11:10:00,102.37,102.66,102.24,102.56,18252.0,102.37,102.66,102.24,102.56,18252.0
2022-11-23 11:20:00,102.52,102.82,102.5,102.67,20390.0,102.52,102.82,102.5,102.67,20390.0
2022-11-23 11:30:00,102.62,102.76,102.38,102.47,12888.0,102.62,102.76,102.38,102.47,12888.0
2022-11-23 11:40:00,102.47,102.66,102.31,102.31,19641.0,102.47,102.66,102.31,102.31,19641.0
2022-11-23 11:50:00,102.29,102.34,101.73,101.84,11773.0,102.29,102.34,101.73,101.84,11773.0
2022-11-23 12:00:00,101.84,102.12,101.71,102.12,11476.0,101.84,102.12,101.71,102.12,11476.0
2022-11-23 12:10:00,102.03,102.09,101.79,101.89,24698.0,102.03,102.09,101.79,101.89,24698.0
2022-11-23 12:20:00,101.88,101.91,101.71,101.77,6183.0,101.88,101.91,101.71,101.77,6183.0
2022-11-23 12:30:00,101.77,101.82,101.55,101.65,8289.0,101.77,101.82,101.55,101.65,8289.0
2022-11-23 12:40:00,101.65,101.77,101.48,101.77,8397.0,101.65,101.77,101.48,101.77,8397.0
2022-11-23 12:50:00,101.75,101.75,101.3,101.55,8367.0,101.75,101.75,101.3,101.55,8367.0
2022-11-23 13:00:00,101.5,101.56,101.45,101.54,5693.0,101.5,101.56,101.45,101.54,5693.0
2022-11-23 13:10:00,101.5,101.55,101.34,101.45,6913.0,101.5,101.55,101.34,101.45,6913.0
2022-11-23 13:20:00,101.47,101.67,101.31,101.65,11460.0,101.47,101.67,101.31,101.65,11460.0
2022-11-23 13:30:00,101.69,102.03,101.69,102.0,23260.0,101.69,102.03,101.69,102.0,23260.0
2022-11-23 13:40:00,102.01,102.17,101.98,102.07,9361.0,102.01,102.17,101.98,102.07,9361.0
2022-11-23 13:50:00,102.05,102.12,101.98,102.06,5052.0,102.05,102.12,101.98,102.06,5052.0
2022-11-23 14:00:00,102.08,102.6,101.92,102.46,13827.0,102.08,102.6,101.92,102.46,13827.0
2022-11-23 14:10:00,102.51,102.7,102.27,102.55,10111.0,102.51,102.7,102.27,102.55,10111.0
2022-11-23 14:20:00,102.56,103.13,102.56,102.98,9642.0,102.56,103.13,102.56,102.98,9642.0
2022-11-23 14:30:00,102.96,102.96,102.63,102.73,7720.0,102.96,102.96,102.63,102.73,7720.0
2022-11-23 14:40:00,102.74,102.97,102.72,102.94,6923.0,102.74,102.97,102.72,102.94,6923.0
2022-11-23 14:50:00,102.92,103.0,102.83,102.9,11222.0,102.92,103.0,102.83,102.9,11222.0
2022-11-23 15:00:00,102.78,102.95,102.72,102.9,11304.0,102.78,102.95,102.72,102.9,11304.0
2022-11-23 15:10:00,102.91,103.17,102.78,103.15,12028.0,102.91,103.17,102.78,103.15,12028.0
2022-11-23 15:20:00,103.17,103.17,102.87,102.95,14940.0,103.17,103.17,102.87,102.95,14940.0
2022-11-23 15:30:00,102.93,102.95,102.73,102.84,21872.0,102.93,102.95,102.73,102.84,21872.0
2022-11-23 15:40:00,102.84,102.85,102.59,102.64,31890.0,102.84,102.85,102.59,102.64,31890.0
2022-11-23 15:50:00,102.67,103.23,102.66,103.15,133461.0,102.67,103.23,102.66,103.15,133461.0
2022-11-25 09:30:00,102.47,103.59,102.24,103.38,28963.0,102.47,103.59,102.24,103.38,28963.0
2022-11-25 09:40:00,103.37,103.51,103.15,103.32,20614.0,103.37,103.51,103.15,103.32,20614.0
2022-11-25 09:50:00,103.36,103.6,103.32,103.41,25882.0,103.36,103.6,103.32,103.41,25882.0
2022-11-25 10:00:00,103.38,103.6,102.98,103.44,81299.0,103.38,103.6,102.98,103.44,81299.0
2022-11-25 10:10:00,103.39,103.66,103.39,103.58,19770.0,103.39,103.66,103.39,103.58,19770.0
2022-11-25 10:20:00,103.62,103.67,103.07,103.16,41018.0,103.62,103.67,103.07,103.16,41018.0
2022-11-25 10:30:00,103.17,103.47,103.11,103.28,25902.0,103.17,103.47,103.11,103.28,25902.0
2022-11-25 10:40:00,103.27,103.41,103.07,103.39,14964.0,103.27,103.41,103.07,103.39,14964.0
2022-11-25 10:50:00,103.42,103.55,103.05,103.18,26243.0,103.42,103.55,103.05,103.18,26243.0
2022-11-25 11:00:00,103.16,103.57,103.13,103.19,21653.0,103.16,103.57,103.13,103.19,21653.0
2022-11-25 11:10:00,103.19,103.24,102.8,102.86,12992.0,103.19,103.24,102.8,102.86,12992.0
2022-11-25 11:20:00,102.95,102.95,102.66,102.73,13586.0,102.95,102.95,102.66,102.73,13586.0
2022-11-25 11:30:00,102.78,102.82,102.49,102.5,13740.0,102.78,102.82,102.49,102.5,13740.0
2022-11-25 11:40:00,102.53,102.95,102.52,102.87,9031.0,102.53,102.95,102.52,102.87,9031.0
2022-11-25 11:50:00,102.88,103.0,102.76,102.78,10766.0,102.88,103.0,102.76,102.78,10766.0
2022-11-25 12:00:00,102.8,102.81,102.63,102.64,12092.0,102.8,102.81,102.63,102.64,12092.0
2022-11-25 12:10:00,102.62,102.84,102.54,102.81,13387.0,102.62,102.84,102.54,102.81,13387.0
2022-11-25 12:20:00,102.82,102.92,102.65,102.87,12135.0,102.82,102.92,102.65,102.87,12135.0
2022-11-25 12:30:00,102.91,102.95,102.65,102.69,14784.0,102.91,102.95,102.65,102.69,14784.0
2022-11-25 12:40:00,102.71,102.83,102.61,102.66,26462.0,102.71,102.83,102.61,102.66,26462.0
2022-11-25 12:50:00,102.67,103.01,102.56,102.56,116629.0,102.67,103.01,102.56,102.56,116629.0
2022-11-28 09:30:00,102.39,103.04,101.93,102.4,26942.0,102.39,103.04,101.93,102.4,26942.0
2022-11-28 09:40:00,102.4,102.4,101.72,102.2,19675.0,102.4,102.4,101.72,102.2,19675.0
2022-11-28 09:50:00,102.25,102.64,102.03,102.6,16498.0,102.25,102.64,102.03,102.6,16498.0
2022-11-28 10:00:00,102.5,102.77,102.16,102.77,13856.0,102.5,102.77,102.16,102.77,13856.0
2022-11-28 10:10:00,102.77,102.78,102.4,102.61,20782.0,102.77,102.78,102.4,102.61,20782.0
2022-11-28 10:20:00,102.53,102.62,101.97,102.42,13787.0,102.53,102.62,101.97,102.42,13787.0
2022-11-28 10:30:00,102.34,102.47,102.18,102.28,9314.0,102.34,102.47,102.18,102.28,9314.0
2022-11-28 10:40:00,102.3,102.5,101.92,102.01,14058.0,102.3,102.5,101.92,102.01,14058.0
2022-11-28 10:50:00,101.98,102.16,101.82,102.16,28712.0,101.98,102.16,101.82,102.16,28712.0
2022-11-28 11:00:00,102.09,102.29,101.54,101.6,16559.0,102.09,102.29,101.54,101.6,16559.0
2022-11-28 11:10:00,101.65,101.87,101.39,101.66,19520.0,101.65,101.87,101.39,101.66,19520.0
2022-11-28 11:20:00,101.66,101.88,101.58,101.62,23645.0,101.66,101.88,101.58,101.62,23645.0
2022-11-28 11:30:00,101.68,101.76,101.36,101.48,9006.0,101.68,101.76,101.36,101.48,9006.0
2022-11-28 11:40:00,101.55,101.98,101.5,101.89,19899.0,101.55,101.98,101.5,101.89,19899.0
2022-11-28 11:50:00,101.96,102.59,101.93,102.21,7876.0,101.96,102.59,101.93,102.21,7876.0
2022-11-28 12:00:00,102.2,102.24,101.74,101.96,14106.0,102.2,102.24,101.74,101.96,14106.0
2022-11-28 12:10:00,101.92,102.2,101.92,102.11,7228.0,101.92,102.2,101.92,102.11,7228.0
2022-11-28 12:20:00,102.16,102.23,101.9,102.01,11937.0,102.16,102.23,101.9,102.01,11937.0
2022-11-28 12:30:00,101.99,102.19,101.85,102.15,12241.0,101.99,102.19,101.85,102.15,12241.0
2022-11-28 12:40:00,102.15,102.15,101.83,101.97,42855.0,102.15,102.15,101.83,101.97,42855.0
2022-11-28 12:50:00,101.91,101.91,101.53,101.53,10025.0,101.91,101.91,101.53,101.53,10025.0
2022-11-28 13:00:00,101.5,101.61,101.32,101.32,13570.0,101.5,101.61,101.32,101.32,13570.0
2022-11-28 13:10:00,101.37,101.52,101.28,101.31,14476.0,101.37,101.52,101.28,101.31,14476.0
2022-11-28 13:20:00,101.31,101.36,101.2,101.32,22929.0,101.31,101.36,101.2,101.32,22929.0
2022-11-28 13:30:00,101.27,101.36,101.11,101.21,14022.0,101.27,101.36,101.11,101.21,14022.0
2022-11-28 13:40:00,101.18,101.24,100.85,100.96,11616.0,101.18,101.24,100.85,100.96,11616.0
2022-11-28 13:50:00,100.95,100.96,100.61,100.63,9658.0,100.95,100.96,100.61,100.63,9658.0
2022-11-28 14:00:00,100.6,100.75,100.56,100.64,14804.0,100.6,100.75,100.56,100.64,14804.0
2022-11-28 14:10:00,100.64,100.84,100.57,100.75,33416.0,100.64,100.84,100.57,100.75,33416.0
2022-11-28 14:20:00,100.75,101.0,100.48,101.0,22433.0,100.75,101.0,100.48,101.0,22433.0
2022-11-28 14:30:00,100.95,101.22,100.91,101.06,15864.0,100.95,101.22,100.91,101.06,15864.0
2022-11-28 14:40:00,101.04,101.26,101.0,101.25,8653.0,101.04,101.26,101.0,101.25,8653.0
2022-11-28 14:50:00,101.2,101.28,101.13,101.15,16039.0,101.2,101.28,101.13,101.15,16039.0
2022-11-28 15:00:00,101.16,101.29,101.05,101.15,18245.0,101.16,101.29,101.05,101.15,18245.0
2022-11-28 15:10:00,101.13,101.22,100.94,101.22,16573.0,101.13,101.22,100.94,101.22,16573.0
2022-11-28 15:20:00,101.22,101.27,101.04,101.04,14577.0,101.22,101.27,101.04,101.04,14577.0
2022-11-28 15:30:00,101.07,101.07,100.9,100.94,19609.0,101.07,101.07,100.9,100.94,19609.0
2022-11-28 15:40:00,100.94,101.13,100.91,101.02,33447.0,100.94,101.13,100.91,101.02,33447.0
2022-11-28 15:50:00,101.08,101.41,101.05,101.24,126769.0,101.08,101.41,101.05,101.24,126769.0
2022-11-29 09:30:00,101.49,101.49,100.1,100.69,22550.0,101.49,101.49,100.1,100.69,22550.0
2022-11-29 09:40:00,100.74,101.57,100.73,101.43,22272.0,100.74,101.57,100.73,101.43,22272.0
2022-11-29 09:50:00,101.43,101.46,100.86,101.01,13086.0,101.43,101.46,100.86,101.01,13086.0
2022-11-29 10:00:00,100.98,101.0,100.6,100.83,17820.0,100.98,101.0,100.6,100.83,17820.0
2022-11-29 10:10:00,100.89,101.24,100.76,101.01,20635.0,100.89,101.24,100.76,101.01,20635.0
2022-11-29 10:20:00,101.01,101.31,100.83,101.22,16632.0,101.01,101.31,100.83,101.22,16632.0
2022-11-29 10:30:00,101.3,101.68,101.21,101.59,19610.0,101.3,101.68,101.21,101.59,19610.0
2022-11-29 10:40:00,101.66,101.97,101.46,101.53,17543.0,101.66,101.97,101.46,101.53,17543.0
2022-11-29 10:50:00,101.5,101.57,101.02,101.19,17068.0,101.5,101.57,101.02,101.19,17068.0
2022-11-29 11:00:00,101.17,101.34,100.65,100.65,16568.0,101.17,101.34,100.65,100.65,16568.0
2022-11-29 11:10:00,100.67,100.88,100.34,100.41,11530.0,100.67,100.88,100.34,100.41,11530.0
2022-11-29 11:20:00,100.43,100.66,100.37,100.63,16266.0,100.43,100.66,100.37,100.63,16266.0
2022-11-29 11:30:00,100.61,100.74,100.48,100.73,15683.0,100.61,100.74,100.48,100.73,15683.0
2022-11-29 11:40:00,100.66,100.76,100.5,100.73,7660.0,100.66,100.76,100.5,100.73,7660.0
2022-11-29 11:50:00,100.7,101.01,100.66,100.93,12707.0,100.7,101.01,100.66,100.93,12707.0
2022-11-29 12:00:00,100.91,101.11,100.91,101.02,11470.0,100.91,101.11,100.91,101.02,11470.0
2022-11-29 12:10:00,100.99,101.05,100.81,100.97,12434.0,100.99,101.05,100.81,100.97,12434.0
2022-11-29 12:20:00,100.95,101.07,100.86,100.97,11729.0,100.95,101.07,100.86,100.97,11729.0
2022-11-29 12:30:00,101.01,101.56,100.97,101.49,9981.0,101.01,101.56,100.97,101.49,9981.0
2022-11-29 12:40:00,101.51,101.59,101.25,101.33,29316.0,101.51,101.59,101.25,101.33,29316.0
2022-11-29 12:50:00,101.32,101.45,101.05,101.07,14484.0,101.32,101.45,101.05,101.07,14484.0
2022-11-29 13:00:00,101.06,101.15,100.95,101.11,8387.0,101.06,101.15,100.95,101.11,8387.0
2022-11-29 13:10:00,101.13,101.32,100.95,101.01,11063.0,101.13,101.32,100.95,101.01,11063.0
2022-11-29 13:20:00,101.01,101.07,100.58,100.63,37946.0,101.01,101.07,100.58,100.63,37946.0
2022-11-29 13:30:00,100.61,100.76,100.53,100.76,9401.0,100.61,100.76,100.53,100.76,9401.0
2022-11-29 13:40:00,100.78,101.01,100.74,100.99,8813.0,100.78,101.01,100.74,100.99,8813.0
2022-11-29 13:50:00,100.95,101.17,100.87,101.15,10053.0,100.95,101.17,100.87,101.15,10053.0
2022-11-29 14:00:00,101.14,101.36,101.1,101.32,13150.0,101.14,101.36,101.1,101.32,13150.0
2022-11-29 14:10:00,101.28,101.35,101.2,101.22,10274.0,101.28,101.35,101.2,101.22,10274.0
2022-11-29 14:20:00,101.19,101.3,101.06,101.18,14993.0,101.19,101.3,101.06,101.18,14993.0
2022-11-29 14:30:00,101.16,101.39,101.07,101.34,20785.0,101.16,101.39,101.07,101.34,20785.0
2022-11-29 14:40:00,101.34,101.42,101.18,101.2,23444.0,101.34,101.42,101.18,101.2,23444.0
2022-11-29 14:50:00,101.21,101.41,101.19,101.41,35832.0,101.21,101.41,101.19,101.41,35832.0
2022-11-29 15:00:00,101.43,101.57,101.4,101.57,33156.0,101.43,101.57,101.4,101.57,33156.0
2022-11-29 15:10:00,101.57,101.8,101.55,101.74,18737.0,101.57,101.8,101.55,101.74,18737.0
2022-11-29 15:20:00,101.73,101.86,101.55,101.67,33493.0,101.73,101.86,101.55,101.67,33493.0
2022-11-29 15:30:00,101.65,101.7,101.46,101.49,32750.0,101.65,101.7,101.46,101.49,32750.0
2022-11-29 15:40:00,101.47,101.53,101.35,101.46,42083.0,101.47,101.53,101.35,101.46,42083.0
2022-11-29 15:50:00,101.46,101.61,101.3,101.32,149540.0,101.46,101.61,101.3,101.32,149540.0
2022-11-30 09:30:00,101.28,101.32,100.35,100.49,29546.0,101.28,101.32,100.35,100.49,29546.0
2022-11-30 09:40:00,100.48,100.99,100.13,100.89,21546.0,100.48,100.99,100.13,100.89,21546.0
2022-11-30 09:50:00,100.9,101.14,100.76,100.92,21571.0,100.9,101.14,100.76,100.92,21571.0
2022-11-30 10:00:00,100.92,101.26,100.43,101.14,19809.0,100.92,101.26,100.43,101.14,19809.0
2022-11-30 10:10:00,101.18,101.32,100.89,100.93,11203.0,101.18,101.32,100.89,100.93,11203.0
2022-11-30 10:20:00,100.97,101.62,100.97,101.48,27452.0,100.97,101.62,100.97,101.48,27452.0
2022-11-30 10:30:00,101.46,101.71,101.35,101.37,63125.0,101.46,101.71,101.35,101.37,63125.0
2022-11-30 10:40:00,101.38,101.6,101.21,101.41,25912.0,101.38,101.6,101.21,101.41,25912.0
2022-11-30 10:50:00,101.41,101.99,101.41,101.68,18873.0,101.41,101.99,101.41,101.68,18873.0
2022-11-30 11:00:00,101.76,101.78,101.32,101.43,34364.0,101.76,101.78,101.32,101.43,34364.0
2022-11-30 11:10:00,101.47,101.47,101.1,101.14,35840.0,101.47,101.47,101.1,101.14,35840.0
2022-11-30 11:20:00,101.15,101.65,101.12,101.57,31378.0,101.15,101.65,101.12,101.57,31378.0
2022-11-30 11:30:00,101.6,102.01,101.6,101.99,23543.0,101.6,102.01,101.6,101.99,23543.0
2022-11-30 11:40:00,101.98,102.13,101.86,102.1,23286.0,101.98,102.13,101.86,102.1,23286.0
2022-11-30 11:50:00,102.13,102.19,101.9,101.94,31243.0,102.13,102.19,101.9,101.94,31243.0
2022-11-30 12:00:00,101.96,102.25,101.96,102.15,21845.0,101.96,102.25,101.96,102.15,21845.0
2022-11-30 12:10:00,102.23,102.23,101.74,101.79,31715.0,102.23,102.23,101.74,101.79,31715.0
2022-11-30 12:20:00,101.79,102.16,101.67,102.16,24266.0,101.79,102.16,101.67,102.16,24266.0
2022-11-30 12:30:00,102.16,102.16,101.9,101.99,18040.0,102.16,102.16,101.9,101.99,18040.0
2022-11-30 12:40:00,102.0,102.18,101.97,102.13,11561.0,102.0,102.18,101.97,102.13,11561.0
2022-11-30 12:50:00,102.15,102.18,102.07,102.12,18650.0,102.15,102.18,102.07,102.12,18650.0
2022-11-30 13:00:00,102.11,102.37,102.1,102.36,17695.0,102.11,102.37,102.1,102.36,17695.0
2022-11-30 13:10:00,102.35,102.62,102.32,102.46,22437.0,102.35,102.62,102.32,102.46,22437.0
2022-11-30 13:20:00,102.46,102.62,102.42,102.59,23080.0,102.46,102.62,102.42,102.59,23080.0
2022-11-30 13:30:00,102.59,103.79,102.45,103.58,47569.0,102.59,103.79,102.45,103.58,47569.0
2022-11-30 13:40:00,103.59,103.7,102.82,103.1,13001.0,103.59,103.7,102.82,103.1,13001.0
2022-11-30 13:50:00,103.19,104.0,103.18,103.87,33372.0,103.19,104.0,103.18,103.87,33372.0
2022-11-30 14:00:00,103.93,104.49,103.93,104.21,46085.0,103.93,104.49,103.93,104.21,46085.0
2022-11-30 14:10:00,104.22,104.46,104.01,104.42,34079.0,104.22,104.46,104.01,104.42,34079.0
2022-11-30 14:20:00,104.42,104.75,104.28,104.67,26456.0,104.42,104.75,104.28,104.67,26456.0
2022-11-30 14:30:00,104.75,104.75,104.2,104.25,20113.0,104.75,104.75,104.2,104.25,20113.0
2022-11-30 14:40:00,104.3,104.56,104.21,104.41,39458.0,104.3,104.56,104.21,104.41,39458.0
2022-11-30 14:50:00,104.48,104.74,104.41,104.69,12571.0,104.48,104.74,104.41,104.69,12571.0
2022-11-30 15:00:00,104.69,104.85,104.64,104.75,21318.0,104.69,104.85,104.64,104.75,21318.0
2022-11-30 15:10:00,104.73,104.89,104.28,104.63,52828.0,104.73,104.89,104.28,104.63,52828.0
2022-11-30 15:20:00,104.66,105.54,104.55,105.32,99691.0,104.66,105.54,104.55,105.32,99691.0
2022-11-30 15:30:00,105.33,105.84,104.98,105.08,83356.0,105.33,105.84,104.98,105.08,83356.0
2022-11-30 15:40:00,105.0,105.25,104.69,105.14,96903.0,105.0,105.25,104.69,105.14,96903.0
2022-11-30 15:50:00,105.13,105.81,104.65,105.69,238011.0,105.13,105.81,104.65,105.69,238011.0
2022-12-01 09:30:00,106.21,107.42,105.52,106.09,51656.0,106.21,107.42,105.52,106.09,51656.0
2022-12-01 09:40:00,106.12,106.69,105.99,106.11,37953.0,106.12,106.69,105.99,106.11,37953.0
2022-12-01 09:50:00,106.13,106.43,106.05,106.12,24575.0,106.13,106.43,106.05,106.12,24575.0
2022-12-01 10:00:00,106.2,106.43,105.67,105.79,23337.0,106.2,106.43,105.67,105.79,23337.0
2022-12-01 10:10:00,105.79,105.94,104.92,105.36,36070.0,105.79,105.94,104.92,105.36,36070.0
2022-12-01 10:20:00,105.43,105.43,104.99,105.03,10399.0,105.43,105.43,104.99,105.03,10399.0
2022-12-01 10:30:00,105.01,105.3,104.84,105.2,18396.0,105.01,105.3,104.84,105.2,18396.0
2022-12-01 10:40:00,105.15,105.41,104.88,105.4,14977.0,105.15,105.41,104.88,105.4,14977.0
2022-12-01 10:50:00,105.41,105.87,105.35,105.87,9767.0,105.41,105.87,105.35,105.87,9767.0
2022-12-01 11:00:00,105.84,105.87,105.35,105.56,17721.0,105.84,105.87,105.35,105.56,17721.0
2022-12-01 11:10:00,105.52,105.56,104.96,105.07,12727.0,105.52,105.56,104.96,105.07,12727.0
2022-12-01 11:20:00,105.07,105.49,105.05,105.46,16104.0,105.07,105.49,105.05,105.46,16104.0
2022-12-01 11:30:00,105.49,105.55,105.26,105.38,12298.0,105.49,105.55,105.26,105.38,12298.0
2022-12-01 11:40:00,105.45,105.75,105.32,105.32,13772.0,105.45,105.75,105.32,105.32,13772.0
2022-12-01 11:50:00,105.31,105.63,105.21,105.52,12151.0,105.31,105.63,105.21,105.52,12151.0
2022-12-01 12:00:00,105.55,105.63,104.95,105.0,10291.0,105.55,105.63,104.95,105.0,10291.0
2022-12-01 12:10:00,104.95,105.15,104.95,105.0,23319.0,104.95,105.15,104.95,105.0,23319.0
2022-12-01 12:20:00,105.03,105.36,105.03,105.16,43113.0,105.03,105.36,105.03,105.16,43113.0
2022-12-01 12:30:00,105.2,105.33,105.0,105.09,33632.0,105.2,105.33,105.0,105.09,33632.0
2022-12-01 12:40:00,105.06,105.14,104.8,104.82,14489.0,105.06,105.14,104.8,104.82,14489.0
2022-12-01 12:50:00,104.86,105.08,104.86,105.01,9034.0,104.86,105.08,104.86,105.01,9034.0
2022-12-01 13:00:00,105.05,105.69,105.03,105.6,10010.0,105.05,105.69,105.03,105.6,10010.0
2022-12-01 13:10:00,105.57,105.69,105.1,105.2,10910.0,105.57,105.69,105.1,105.2,10910.0
2022-12-01 13:20:00,105.21,105.47,105.21,105.29,7263.0,105.21,105.47,105.21,105.29,7263.0
2022-12-01 13:30:00,105.3,105.54,105.3,105.37,9353.0,105.3,105.54,105.3,105.37,9353.0
2022-12-01 13:40:00,105.35,105.59,105.33,105.49,8819.0,105.35,105.59,105.33,105.49,8819.0
2022-12-01 13:50:00,105.49,105.55,105.32,105.45,8905.0,105.49,105.55,105.32,105.45,8905.0
2022-12-01 14:00:00,105.42,105.45,105.16,105.24,7816.0,105.42,105.45,105.16,105.24,7816.0
2022-12-01 14:10:00,105.29,105.6,105.25,105.59,9037.0,105.29,105.6,105.25,105.59,9037.0
2022-12-01 14:20:00,105.62,105.83,105.59,105.74,10367.0,105.62,105.83,105.59,105.74,10367.0
2022-12-01 14:30:00,105.73,105.89,105.66,105.66,12699.0,105.73,105.89,105.66,105.66,12699.0
2022-12-01 14:40:00,105.68,105.91,105.57,105.91,33641.0,105.68,105.91,105.57,105.91,33641.0
2022-12-01 14:50:00,105.88,106.03,105.75,105.87,42084.0,105.88,106.03,105.75,105.87,42084.0
2022-12-01 15:00:00,105.91,106.06,105.85,106.03,10962.0,105.91,106.06,105.85,106.03,10962.0
2022-12-01 15:10:00,106.01,106.08,105.82,105.85,14948.0,106.01,106.08,105.82,105.85,14948.0
2022-12-01 15:20:00,105.84,106.16,105.83,106.13,27052.0,105.84,106.16,105.83,106.13,27052.0
2022-12-01 15:30:00,106.1,106.4,106.1,106.4,23989.0,106.1,106.4,106.1,106.4,23989.0
2022-12-01 15:40:00,106.42,106.58,106.27,106.39,103492.0,106.42,106.58,106.27,106.39,103492.0
2022-12-01 15:50:00,106.4,106.61,106.33,106.41,131172.0,106.4,106.61,106.33,106.41,131172.0
2022-12-02 09:30:00,105.78,106.63,105.47,106.47,91901.0,105.78,106.63,105.47,106.47,91901.0
2022-12-02 09:40:00,106.6,107.15,106.11,106.35,14598.0,106.6,107.15,106.11,106.35,14598.0
2022-12-02 09:50:00,106.29,107.0,106.29,106.85,30051.0,106.29,107.0,106.29,106.85,30051.0
2022-12-02 10:00:00,106.85,107.19,106.66,106.96,44547.0,106.85,107.19,106.66,106.96,44547.0
2022-12-02 10:10:00,106.96,107.61,106.96,107.23,12425.0,106.96,107.61,106.96,107.23,12425.0
2022-12-02 10:20:00,107.27,107.29,106.57,106.73,67442.0,107.27,107.29,106.57,106.73,67442.0
2022-12-02 10:30:00,106.6,107.16,106.43,106.74,10515.0,106.6,107.16,106.43,106.74,10515.0
2022-12-02 10:40:00,106.68,106.76,106.48,106.76,9444.0,106.68,106.76,106.48,106.76,9444.0
2022-12-02 10:50:00,106.76,106.91,106.62,106.83,17380.0,106.76,106.91,106.62,106.83,17380.0
2022-12-02 11:00:00,106.81,106.82,106.44,106.44,9575.0,106.81,106.82,106.44,106.44,9575.0
2022-12-02 11:10:00,106.44,106.89,106.32,106.83,17168.0,106.44,106.89,106.32,106.83,17168.0
2022-12-02 11:20:00,106.83,107.17,106.74,106.99,13350.0,106.83,107.17,106.74,106.99,13350.0
2022-12-02 11:30:00,107.03,107.23,106.95,107.08,14347.0,107.03,107.23,106.95,107.08,14347.0
2022-12-02 11:40:00,107.16,107.59,107.16,107.36,10117.0,107.16,107.59,107.16,107.36,10117.0
2022-12-02 11:50:00,107.28,107.51,107.2,107.2,20521.0,107.28,107.51,107.2,107.2,20521.0
2022-12-02 12:00:00,107.19,107.53,107.11,107.39,9753.0,107.19,107.53,107.11,107.39,9753.0
2022-12-02 12:10:00,107.32,107.66,107.27,107.44,11341.0,107.32,107.66,107.27,107.44,11341.0
2022-12-02 12:20:00,107.45,107.66,107.43,107.59,35912.0,107.45,107.66,107.43,107.59,35912.0
2022-12-02 12:30:00,107.67,108.2,107.59,107.94,11544.0,107.67,108.2,107.59,107.94,11544.0
2022-12-02 12:40:00,107.82,108.21,107.76,108.21,19005.0,107.82,108.21,107.76,108.21,19005.0
2022-12-02 12:50:00,108.2,108.35,108.11,108.25,12338.0,108.2,108.35,108.11,108.25,12338.0
2022-12-02 13:00:00,108.26,108.46,108.03,108.11,18958.0,108.26,108.46,108.03,108.11,18958.0
2022-12-02 13:10:00,108.11,108.28,107.98,108.21,9601.0,108.11,108.28,107.98,108.21,9601.0
2022-12-02 13:20:00,108.21,108.36,107.95,108.11,26005.0,108.21,108.36,107.95,108.11,26005.0
2022-12-02 13:30:00,108.14,108.18,107.95,108.09,13713.0,108.14,108.18,107.95,108.09,13713.0
2022-12-02 13:40:00,108.14,108.4,108.14,108.36,10988.0,108.14,108.4,108.14,108.36,10988.0
2022-12-02 13:50:00,108.36,108.46,108.05,108.08,27973.0,108.36,108.46,108.05,108.08,27973.0
2022-12-02 14:00:00,108.07,108.17,107.96,108.03,14512.0,108.07,108.17,107.96,108.03,14512.0
2022-12-02 14:10:00,107.99,108.16,107.87,108.15,27238.0,107.99,108.16,107.87,108.15,27238.0
2022-12-02 14:20:00,108.1,108.17,108.04,108.1,19684.0,108.1,108.17,108.04,108.1,19684.0
2022-12-02 14:30:00,108.1,108.35,108.1,108.31,23120.0,108.1,108.35,108.1,108.31,23120.0
2022-12-02 14:40:00,108.29,108.52,108.15,108.2,108082.0,108.29,108.52,108.15,108.2,108082.0
2022-12-02 14:50:00,108.23,108.64,108.13,108.52,21852.0,108.23,108.64,108.13,108.52,21852.0
2022-12-02 15:00:00,108.51,108.65,108.4,108.65,15585.0,108.51,108.65,108.4,108.65,15585.0
2022-12-02 15:10:00,108.6,108.83,108.55,108.82,18065.0,108.6,108.83,108.55,108.82,18065.0
2022-12-02 15:20:00,108.83,108.88,108.46,108.54,51891.0,108.83,108.88,108.46,108.54,51891.0
2022-12-02 15:30:00,108.54,108.62,108.35,108.44,78938.0,108.54,108.62,108.35,108.44,78938.0
2022-12-02 15:40:00,108.42,108.56,108.34,108.48,112900.0,108.42,108.56,108.34,108.48,112900.0
2022-12-02 15:50:00,108.46,108.84,108.42,108.77,158252.0,108.46,108.84,108.42,108.77,158252.0
2022-12-05 09:30:00,108.36,109.31,108.0,109.17,123403.0,108.36,109.31,108.0,109.17,123403.0
2022-12-05 09:40:00,109.16,109.39,108.28,109.18,35346.0,109.16,109.39,108.28,109.18,35346.0
2022-12-05 09:50:00,109.13,109.16,108.9,109.11,11750.0,109.13,109.16,108.9,109.11,11750.0
2022-12-05 10:00:00,108.9,109.05,108.64,108.82,58732.0,108.9,109.05,108.64,108.82,58732.0
2022-12-05 10:10:00,108.82,109.15,108.81,108.98,26207.0,108.82,109.15,108.81,108.98,26207.0
2022-12-05 10:20:00,109.05,109.42,109.02,109.22,17847.0,109.05,109.42,109.02,109.22,17847.0
2022-12-05 10:30:00,109.22,109.35,108.93,109.35,46198.0,109.22,109.35,108.93,109.35,46198.0
2022-12-05 10:40:00,109.42,109.62,109.29,109.44,26397.0,109.42,109.62,109.29,109.44,26397.0
2022-12-05 10:50:00,109.44,109.8,109.34,109.61,59121.0,109.44,109.8,109.34,109.61,59121.0
2022-12-05 11:00:00,109.65,109.67,108.56,108.67,20641.0,109.65,109.67,108.56,108.67,20641.0
2022-12-05 11:10:00,108.66,109.15,108.66,108.97,28275.0,108.66,109.15,108.66,108.97,28275.0
2022-12-05 11:20:00,108.92,109.04,108.78,108.96,32297.0,108.92,109.04,108.78,108.96,32297.0
2022-12-05 11:30:00,108.92,108.93,108.58,108.85,31895.0,108.92,108.93,108.58,108.85,31895.0
2022-12-05 11:40:00,108.82,108.88,108.17,108.17,27771.0,108.82,108.88,108.17,108.17,27771.0
2022-12-05 11:50:00,108.22,108.43,108.03,108.25,27355.0,108.22,108.43,108.03,108.25,27355.0
2022-12-05 12:00:00,108.28,108.32,108.1,108.2,14792.0,108.28,108.32,108.1,108.2,14792.0
2022-12-05 12:10:00,108.15,108.23,107.84,108.01,40870.0,108.15,108.23,107.84,108.01,40870.0
2022-12-05 12:20:00,108.04,108.19,107.86,107.86,23692.0,108.04,108.19,107.86,107.86,23692.0
2022-12-05 12:30:00,107.75,107.75,107.16,107.55,11638.0,107.75,107.75,107.16,107.55,11638.0
2022-12-05 12:40:00,107.46,107.65,107.46,107.65,16901.0,107.46,107.65,107.46,107.65,16901.0
2022-12-05 12:50:00,107.6,107.66,107.36,107.36,21737.0,107.6,107.66,107.36,107.36,21737.0
2022-12-05 13:00:00,107.33,107.49,107.12,107.49,9413.0,107.33,107.49,107.12,107.49,9413.0
2022-12-05 13:10:00,107.45,107.48,107.19,107.36,29882.0,107.45,107.48,107.19,107.36,29882.0
2022-12-05 13:20:00,107.38,107.39,107.05,107.27,19012.0,107.38,107.39,107.05,107.27,19012.0
2022-12-05 13:30:00,107.32,107.32,107.13,107.26,15201.0,107.32,107.32,107.13,107.26,15201.0
2022-12-05 13:40:00,107.26,107.41,107.07,107.12,42372.0,107.26,107.41,107.07,107.12,42372.0
2022-12-05 13:50:00,107.12,107.17,106.73,106.8,26895.0,107.12,107.17,106.73,106.8,26895.0
2022-12-05 14:00:00,106.75,106.76,106.4,106.58,17269.0,106.75,106.76,106.4,106.58,17269.0
2022-12-05 14:10:00,106.58,106.93,106.55,106.83,27706.0,106.58,106.93,106.55,106.83,27706.0
2022-12-05 14:20:00,106.84,107.07,106.81,106.89,36121.0,106.84,107.07,106.81,106.89,36121.0
2022-12-05 14:30:00,106.9,106.96,106.47,106.56,38576.0,106.9,106.96,106.47,106.56,38576.0
2022-12-05 14:40:00,106.59,106.89,106.59,106.78,11919.0,106.59,106.89,106.59,106.78,11919.0
2022-12-05 14:50:00,106.84,107.01,106.76,106.96,23562.0,106.84,107.01,106.76,106.96,23562.0
2022-12-05 15:00:00,106.97,107.0,106.65,106.9,19463.0,106.97,107.0,106.65,106.9,19463.0
2022-12-05 15:10:00,106.86,107.04,106.6,106.6,50719.0,106.86,107.04,106.6,106.6,50719.0
2022-12-05 15:20:00,106.58,106.77,106.54,106.75,21791.0,106.58,106.77,106.54,106.75,21791.0
2022-12-05 15:30:00,106.75,107.0,106.74,106.93,45727.0,106.75,107.0,106.74,106.93,45727.0
2022-12-05 15:40:00,106.93,107.08,106.91,106.97,66775.0,106.93,107.08,106.91,106.97,66775.0
2022-12-05 15:50:00,106.97,107.16,106.96,106.97,175675.0,106.97,107.16,106.96,106.97,175675.0
2022-12-06 09:30:00,106.5,107.4,105.29,105.29,35547.0,106.5,107.4,105.29,105.29,35547.0
2022-12-06 09:40:00,105.28,105.43,104.58,104.95,26307.0,105.28,105.43,104.58,104.95,26307.0
2022-12-06 09:50:00,105.04,105.33,104.89,105.0,30877.0,105.04,105.33,104.89,105.0,30877.0
2022-12-06 10:00:00,105.0,105.01,104.13,104.31,66864.0,105.0,105.01,104.13,104.31,66864.0
2022-12-06 10:10:00,104.31,104.39,103.75,104.0,44645.0,104.31,104.39,103.75,104.0,44645.0
2022-12-06 10:20:00,104.0,104.0,103.06,103.18,33106.0,104.0,104.0,103.06,103.18,33106.0
2022-12-06 10:30:00,103.18,103.7,103.01,103.02,27374.0,103.18,103.7,103.01,103.02,27374.0
2022-12-06 10:40:00,103.0,103.12,102.51,102.95,36729.0,103.0,103.12,102.51,102.95,36729.0
2022-12-06 10:50:00,102.95,103.15,102.23,102.23,73976.0,102.95,103.15,102.23,102.23,73976.0
2022-12-06 11:00:00,102.36,102.79,102.32,102.57,22007.0,102.36,102.79,102.32,102.57,22007.0
2022-12-06 11:10:00,102.58,102.99,102.57,102.81,23784.0,102.58,102.99,102.57,102.81,23784.0
2022-12-06 11:20:00,102.79,102.96,102.65,102.87,27761.0,102.79,102.96,102.65,102.87,27761.0
2022-12-06 11:30:00,102.89,103.08,102.73,102.73,25711.0,102.89,103.08,102.73,102.73,25711.0
2022-12-06 11:40:00,102.73,103.16,102.62,103.03,22648.0,102.73,103.16,102.62,103.03,22648.0
2022-12-06 11:50:00,102.99,103.0,102.38,102.38,18389.0,102.99,103.0,102.38,102.38,18389.0
2022-12-06 12:00:00,102.39,102.69,102.39,102.58,19783.0,102.39,102.69,102.39,102.58,19783.0
2022-12-06 12:10:00,102.56,102.7,102.42,102.49,24480.0,102.56,102.7,102.42,102.49,24480.0
2022-12-06 12:20:00,102.54,102.67,102.54,102.56,9394.0,102.54,102.67,102.54,102.56,9394.0
2022-12-06 12:30:00,102.56,102.81,102.47,102.69,24256.0,102.56,102.81,102.47,102.69,24256.0
2022-12-06 12:40:00,102.69,102.81,102.53,102.67,22831.0,102.69,102.81,102.53,102.67,22831.0
2022-12-06 12:50:00,102.65,102.82,102.64,102.77,26971.0,102.65,102.82,102.64,102.77,26971.0
2022-12-06 13:00:00,102.76,103.0,102.75,102.99,25145.0,102.76,103.0,102.75,102.99,25145.0
2022-12-06 13:10:00,102.92,102.96,102.76,102.8,27157.0,102.92,102.96,102.76,102.8,27157.0
2022-12-06 13:20:00,102.76,102.76,102.25,102.26,45321.0,102.76,102.76,102.25,102.26,45321.0
2022-12-06 13:30:00,102.24,102.52,102.21,102.52,14512.0,102.24,102.52,102.21,102.52,14512.0
2022-12-06 13:40:00,102.52,102.96,102.51,102.91,24000.0,102.52,102.96,102.51,102.91,24000.0
2022-12-06 13:50:00,102.96,103.0,102.59,102.7,36372.0,102.96,103.0,102.59,102.7,36372.0
2022-12-06 14:00:00,102.67,102.68,102.27,102.33,16662.0,102.67,102.68,102.27,102.33,16662.0
2022-12-06 14:10:00,102.33,102.54,102.3,102.47,10359.0,102.33,102.54,102.3,102.47,10359.0
2022-12-06 14:20:00,102.5,102.51,102.19,102.29,22698.0,102.5,102.51,102.19,102.29,22698.0
2022-12-06 14:30:00,102.29,102.39,102.24,102.28,33936.0,102.29,102.39,102.24,102.28,33936.0
2022-12-06 14:40:00,102.34,102.49,102.21,102.3,11188.0,102.34,102.49,102.21,102.3,11188.0
2022-12-06 14:50:00,102.31,102.34,101.93,101.94,28340.0,102.31,102.34,101.93,101.94,28340.0
2022-12-06 15:00:00,101.95,102.18,101.74,101.79,58155.0,101.95,102.18,101.74,101.79,58155.0
2022-12-06 15:10:00,101.75,101.98,101.45,101.57,21896.0,101.75,101.98,101.45,101.57,21896.0
2022-12-06 15:20:00,101.55,101.55,101.03,101.19,80552.0,101.55,101.55,101.03,101.19,80552.0
2022-12-06 15:30:00,101.15,101.42,101.05,101.23,66148.0,101.15,101.42,101.05,101.23,66148.0
2022-12-06 15:40:00,101.23,101.68,101.17,101.66,72450.0,101.23,101.68,101.17,101.66,72450.0
2022-12-06 15:50:00,101.68,101.74,101.19,101.24,143040.0,101.68,101.74,101.19,101.24,143040.0
2022-12-07 09:30:00,100.9,102.37,100.87,101.83,35317.0,100.9,102.37,100.87,101.83,35317.0
2022-12-07 09:40:00,101.76,101.97,101.14,101.32,14074.0,101.76,101.97,101.14,101.32,14074.0
2022-12-07 09:50:00,101.28,101.39,100.98,101.09,30260.0,101.28,101.39,100.98,101.09,30260.0
2022-12-07 10:00:00,101.1,101.31,100.47,101.18,39798.0,101.1,101.31,100.47,101.18,39798.0
2022-12-07 10:10:00,101.25,101.28,100.39,100.5,31715.0,101.25,101.28,100.39,100.5,31715.0
2022-12-07 10:20:00,100.3,100.65,100.29,100.37,54271.0,100.3,100.65,100.29,100.37,54271.0
2022-12-07 10:30:00,100.37,100.87,100.29,100.36,30193.0,100.37,100.87,100.29,100.36,30193.0
2022-12-07 10:40:00,100.25,101.02,100.24,100.98,18432.0,100.25,101.02,100.24,100.98,18432.0
2022-12-07 10:50:00,101.06,101.45,101.01,101.02,11631.0,101.06,101.45,101.01,101.02,11631.0
2022-12-07 11:00:00,101.04,101.28,100.85,100.86,19709.0,101.04,101.28,100.85,100.86,19709.0
2022-12-07 11:10:00,100.94,100.97,100.34,100.36,21601.0,100.94,100.97,100.34,100.36,21601.0
2022-12-07 11:20:00,100.35,100.35,99.79,99.94,20306.0,100.35,100.35,99.79,99.94,20306.0
2022-12-07 11:30:00,99.95,100.51,99.87,100.36,34954.0,99.95,100.51,99.87,100.36,34954.0
2022-12-07 11:40:00,100.36,100.79,100.3,100.76,14593.0,100.36,100.79,100.3,100.76,14593.0
2022-12-07 11:50:00,100.77,100.77,100.49,100.65,9611.0,100.77,100.77,100.49,100.65,9611.0
2022-12-07 12:00:00,100.58,100.77,100.49,100.66,16470.0,100.58,100.77,100.49,100.66,16470.0
2022-12-07 12:10:00,100.7,100.87,100.58,100.71,8210.0,100.7,100.87,100.58,100.71,8210.0
2022-12-07 12:20:00,100.64,100.72,100.5,100.5,11085.0,100.64,100.72,100.5,100.5,11085.0
2022-12-07 12:30:00,100.5,100.5,100.02,100.11,12911.0,100.5,100.5,100.02,100.11,12911.0
2022-12-07 12:40:00,100.11,100.26,99.87,100.14,28326.0,100.11,100.26,99.87,100.14,28326.0
2022-12-07 12:50:00,100.18,100.39,100.17,100.2,9696.0,100.18,100.39,100.17,100.2,9696.0
2022-12-07 13:00:00,100.14,100.22,99.9,99.96,5428.0,100.14,100.22,99.9,99.96,5428.0
2022-12-07 13:10:00,99.95,100.17,99.87,100.09,11602.0,99.95,100.17,99.87,100.09,11602.0
2022-12-07 13:20:00,100.05,100.3,99.95,100.19,11706.0,100.05,100.3,99.95,100.19,11706.0
2022-12-07 13:30:00,100.16,100.18,99.64,99.64,15488.0,100.16,100.18,99.64,99.64,15488.0
2022-12-07 13:40:00,99.56,99.69,99.34,99.42,47949.0,99.56,99.69,99.34,99.42,47949.0
2022-12-07 13:50:00,99.41,99.44,99.09,99.17,27125.0,99.41,99.44,99.09,99.17,27125.0
2022-12-07 14:00:00,99.22,99.22,98.67,98.78,18082.0,99.22,99.22,98.67,98.78,18082.0
2022-12-07 14:10:00,98.78,99.25,98.78,99.01,36841.0,98.78,99.25,98.78,99.01,36841.0
2022-12-07 14:20:00,99.0,99.07,98.72,99.01,31920.0,99.0,99.07,98.72,99.01,31920.0
2022-12-07 14:30:00,99.01,99.12,98.77,99.04,38274.0,99.01,99.12,98.77,99.04,38274.0
2022-12-07 14:40:00,99.06,99.07,98.84,99.04,20105.0,99.06,99.07,98.84,99.04,20105.0
2022-12-07 14:50:00,98.99,99.12,98.96,99.07,18289.0,98.99,99.12,98.96,99.07,18289.0
2022-12-07 15:00:00,99.12,99.51,99.12,99.3,12799.0,99.12,99.51,99.12,99.3,12799.0
2022-12-07 15:10:00,99.29,99.66,99.21,99.25,23518.0,99.29,99.66,99.21,99.25,23518.0
2022-12-07 15:20:00,99.25,99.41,99.17,99.3,76615.0,99.25,99.41,99.17,99.3,76615.0
2022-12-07 15:30:00,99.33,99.65,99.29,99.6,35419.0,99.33,99.65,99.29,99.6,35419.0
2022-12-07 15:40:00,99.63,99.7,99.3,99.31,46022.0,99.63,99.7,99.3,99.31,46022.0
2022-12-07 15:50:00,99.34,99.68,99.29,99.48,134710.0,99.34,99.68,99.29,99.48,134710.0
2022-12-08 09:30:00,99.5,99.83,98.2,98.51,38461.0,99.5,99.83,98.2,98.51,38461.0
2022-12-08 09:40:00,98.51,99.02,98.2,98.67,39423.0,98.51,99.02,98.2,98.67,39423.0
2022-12-08 09:50:00,98.79,99.31,98.47,99.13,176043.0,98.79,99.31,98.47,99.13,176043.0
2022-12-08 10:00:00,99.24,99.73,99.1,99.39,44948.0,99.24,99.73,99.1,99.39,44948.0
2022-12-08 10:10:00,99.39,99.57,99.15,99.45,87380.0,99.39,99.57,99.15,99.45,87380.0
2022-12-08 10:20:00,99.39,99.63,99.01,99.42,24217.0,99.39,99.63,99.01,99.42,24217.0
2022-12-08 10:30:00,99.49,99.71,99.19,99.35,11687.0,99.49,99.71,99.19,99.35,11687.0
2022-12-08 10:40:00,99.37,99.81,99.11,99.81,15742.0,99.37,99.81,99.11,99.81,15742.0
2022-12-08 10:50:00,99.74,99.88,99.57,99.81,12298.0,99.74,99.88,99.57,99.81,12298.0
2022-12-08 11:00:00,99.8,99.9,99.2,99.33,12803.0,99.8,99.9,99.2,99.33,12803.0
2022-12-08 11:10:00,99.34,99.88,99.24,99.7,24356.0,99.34,99.88,99.24,99.7,24356.0
2022-12-08 11:20:00,99.74,100.18,99.61,100.08,19200.0,99.74,100.18,99.61,100.08,19200.0
2022-12-08 11:30:00,100.03,100.36,99.97,100.3,14607.0,100.03,100.36,99.97,100.3,14607.0
2022-12-08 11:40:00,100.31,100.6,100.22,100.57,14547.0,100.31,100.6,100.22,100.57,14547.0
2022-12-08 11:50:00,100.56,100.77,100.48,100.62,22616.0,100.56,100.77,100.48,100.62,22616.0
2022-12-08 12:00:00,100.61,101.03,100.56,101.03,11560.0,100.61,101.03,100.56,101.03,11560.0
2022-12-08 12:10:00,101.04,101.07,100.79,100.87,15092.0,101.04,101.07,100.79,100.87,15092.0
2022-12-08 12:20:00,100.82,100.82,100.44,100.69,8646.0,100.82,100.82,100.44,100.69,8646.0
2022-12-08 12:30:00,100.66,101.04,100.63,100.9,25190.0,100.66,101.04,100.63,100.9,25190.0
2022-12-08 12:40:00,100.91,101.16,100.84,101.16,7437.0,100.91,101.16,100.84,101.16,7437.0
2022-12-08 12:50:00,101.2,101.24,101.03,101.09,6102.0,101.2,101.24,101.03,101.09,6102.0
2022-12-08 13:00:00,101.13,101.29,100.99,101.25,9057.0,101.13,101.29,100.99,101.25,9057.0
2022-12-08 13:10:00,101.17,101.23,100.92,100.98,11609.0,101.17,101.23,100.92,100.98,11609.0
2022-12-08 13:20:00,100.98,101.14,100.87,100.96,15800.0,100.98,101.14,100.87,100.96,15800.0
2022-12-08 13:30:00,101.01,101.09,100.92,101.0,9021.0,101.01,101.09,100.92,101.0,9021.0
2022-12-08 13:40:00,101.06,101.14,100.89,100.89,4400.0,101.06,101.14,100.89,100.89,4400.0
2022-12-08 13:50:00,100.92,100.99,100.54,100.89,32809.0,100.92,100.99,100.54,100.89,32809.0
2022-12-08 14:00:00,100.85,100.85,100.51,100.76,14961.0,100.85,100.85,100.51,100.76,14961.0
2022-12-08 14:10:00,100.78,100.98,100.7,100.97,25944.0,100.78,100.98,100.7,100.97,25944.0
2022-12-08 14:20:00,100.97,101.01,100.74,100.81,14472.0,100.97,101.01,100.74,100.81,14472.0
2022-12-08 14:30:00,100.68,100.72,100.35,100.53,19048.0,100.68,100.72,100.35,100.53,19048.0
2022-12-08 14:40:00,100.53,100.75,100.53,100.57,23537.0,100.53,100.75,100.53,100.57,23537.0
2022-12-08 14:50:00,100.56,100.77,100.46,100.64,20568.0,100.56,100.77,100.46,100.64,20568.0
2022-12-08 15:00:00,100.58,100.63,100.48,100.57,19346.0,100.58,100.63,100.48,100.57,19346.0
2022-12-08 15:10:00,100.59,100.7,100.48,100.67,10601.0,100.59,100.7,100.48,100.67,10601.0
2022-12-08 15:20:00,100.7,100.8,100.59,100.68,14166.0,100.7,100.8,100.59,100.68,14166.0
2022-12-08 15:30:00,100.72,100.82,100.6,100.69,12656.0,100.72,100.82,100.6,100.69,12656.0
2022-12-08 15:40:00,100.69,100.71,100.33,100.41,41585.0,100.69,100.71,100.33,100.41,41585.0
2022-12-08 15:50:00,100.39,100.81,100.27,100.79,93780.0,100.39,100.81,100.27,100.79,93780.0
2022-12-09 09:30:00,100.83,101.0,99.41,100.89,26409.0,100.83,101.0,99.41,100.89,26409.0
2022-12-09 09:40:00,100.98,101.18,100.54,100.75,10628.0,100.98,101.18,100.54,100.75,10628.0
2022-12-09 09:50:00,100.73,101.26,100.48,101.07,29148.0,100.73,101.26,100.48,101.07,29148.0
2022-12-09 10:00:00,101.25,101.53,100.8,101.12,96385.0,101.25,101.53,100.8,101.12,96385.0
2022-12-09 10:10:00,101.31,101.49,100.98,101.25,20012.0,101.31,101.49,100.98,101.25,20012.0
2022-12-09 10:20:00,101.23,101.38,100.89,101.22,13699.0,101.23,101.38,100.89,101.22,13699.0
2022-12-09 10:30:00,101.24,101.59,101.04,101.26,11294.0,101.24,101.59,101.04,101.26,11294.0
2022-12-09 10:40:00,101.24,101.28,100.58,100.63,8443.0,101.24,101.28,100.58,100.63,8443.0
2022-12-09 10:50:00,100.63,101.17,100.52,101.17,22240.0,100.63,101.17,100.52,101.17,22240.0
2022-12-09 11:00:00,101.07,101.21,101.01,101.06,62449.0,101.07,101.21,101.01,101.06,62449.0
2022-12-09 11:10:00,101.02,101.28,100.97,101.09,21150.0,101.02,101.28,100.97,101.09,21150.0
2022-12-09 11:20:00,101.25,101.5,101.18,101.4,2250.0,101.25,101.5,101.18,101.4,2250.0
2022-12-09 11:30:00,101.39,101.85,101.28,101.64,10404.0,101.39,101.85,101.28,101.64,10404.0
2022-12-09 11:40:00,101.66,101.73,101.4,101.67,19189.0,101.66,101.73,101.4,101.67,19189.0
2022-12-09 11:50:00,101.68,101.86,101.61,101.7,9912.0,101.68,101.86,101.61,101.7,9912.0
2022-12-09 12:00:00,101.7,101.83,101.46,101.46,7034.0,101.7,101.83,101.46,101.46,7034.0
2022-12-09 12:10:00,101.51,101.58,101.08,101.17,18243.0,101.51,101.58,101.08,101.17,18243.0
2022-12-09 12:20:00,101.13,101.4,101.06,101.4,18817.0,101.13,101.4,101.06,101.4,18817.0
2022-12-09 12:30:00,101.33,101.47,101.05,101.35,27638.0,101.33,101.47,101.05,101.35,27638.0
2022-12-09 12:40:00,101.3,101.43,101.15,101.2,9477.0,101.3,101.43,101.15,101.2,9477.0
2022-12-09 12:50:00,101.2,101.35,101.2,101.27,4270.0,101.2,101.35,101.2,101.27,4270.0
2022-12-09 13:00:00,101.28,101.4,101.14,101.17,18736.0,101.28,101.4,101.14,101.17,18736.0
2022-12-09 13:10:00,101.2,101.21,101.05,101.07,7854.0,101.2,101.21,101.05,101.07,7854.0
2022-12-09 13:20:00,101.09,101.23,101.02,101.22,10694.0,101.09,101.23,101.02,101.22,10694.0
2022-12-09 13:30:00,101.29,101.48,101.22,101.47,4736.0,101.29,101.48,101.22,101.47,4736.0
2022-12-09 13:40:00,101.43,101.62,101.42,101.62,24138.0,101.43,101.62,101.42,101.62,24138.0
2022-12-09 13:50:00,101.64,101.82,101.61,101.76,9048.0,101.64,101.82,101.61,101.76,9048.0
2022-12-09 14:00:00,101.82,101.84,101.53,101.62,20093.0,101.82,101.84,101.53,101.62,20093.0
2022-12-09 14:10:00,101.6,101.8,101.53,101.74,9308.0,101.6,101.8,101.53,101.74,9308.0
2022-12-09 14:20:00,101.74,101.93,101.69,101.88,68911.0,101.74,101.93,101.69,101.88,68911.0
2022-12-09 14:30:00,101.87,102.09,101.83,102.06,30138.0,101.87,102.09,101.83,102.06,30138.0
2022-12-09 14:40:00,102.1,102.1,101.92,102.04,37633.0,102.1,102.1,101.92,102.04,37633.0
2022-12-09 14:50:00,102.04,102.13,101.86,101.93,21303.0,102.04,102.13,101.86,101.93,21303.0
2022-12-09 15:00:00,101.95,102.16,101.91,102.0,31265.0,101.95,102.16,101.91,102.0,31265.0
2022-12-09 15:10:00,102.0,102.11,101.97,102.08,13355.0,102.0,102.11,101.97,102.08,13355.0
2022-12-09 15:20:00,102.08,102.12,101.97,102.04,25462.0,102.08,102.12,101.97,102.04,25462.0
2022-12-09 15:30:00,102.02,102.12,101.97,102.04,31533.0,102.02,102.12,101.97,102.04,31533.0
2022-12-09 15:40:00,102.03,102.08,101.91,101.98,51215.0,102.03,102.08,101.91,101.98,51215.0
2022-12-09 15:50:00,101.96,102.08,101.76,102.07,153874.0,101.96,102.08,101.76,102.07,153874.0
2022-12-12 09:30:00,102.36,103.32,101.07,101.17,33782.0,102.36,103.32,101.07,101.17,33782.0
2022-12-12 09:40:00,101.03,101.69,100.74,101.53,68478.0,101.03,101.69,100.74,101.53,68478.0
2022-12-12 09:50:00,101.5,101.85,101.32,101.67,10846.0,101.5,101.85,101.32,101.67,10846.0
2022-12-12 10:00:00,101.72,101.95,101.43,101.56,22524.0,101.72,101.95,101.43,101.56,22524.0
2022-12-12 10:10:00,101.53,101.58,101.01,101.23,35549.0,101.53,101.58,101.01,101.23,35549.0
2022-12-12 10:20:00,101.23,101.34,100.95,100.99,14997.0,101.23,101.34,100.95,100.99,14997.0
2022-12-12 10:30:00,100.95,100.95,100.38,100.59,23885.0,100.95,100.95,100.38,100.59,23885.0
2022-12-12 10:40:00,100.57,101.0,100.5,100.74,20558.0,100.57,101.0,100.5,100.74,20558.0
2022-12-12 10:50:00,100.69,100.84,100.61,100.79,14912.0,100.69,100.84,100.61,100.79,14912.0
2022-12-12 11:00:00,100.75,101.07,100.69,101.07,15111.0,100.75,101.07,100.69,101.07,15111.0
2022-12-12 11:10:00,101.04,101.22,100.95,101.08,24946.0,101.04,101.22,100.95,101.08,24946.0
2022-12-12 11:20:00,101.04,101.2,101.01,101.17,14043.0,101.04,101.2,101.01,101.17,14043.0
2022-12-12 11:30:00,101.1,101.46,101.07,101.45,14293.0,101.1,101.46,101.07,101.45,14293.0
2022-12-12 11:40:00,101.33,101.6,101.27,101.6,5834.0,101.33,101.6,101.27,101.6,5834.0
2022-12-12 11:50:00,101.53,101.74,101.53,101.74,8808.0,101.53,101.74,101.53,101.74,8808.0
2022-12-12 12:00:00,101.74,102.37,101.71,102.35,48477.0,101.74,102.37,101.71,102.35,48477.0
2022-12-12 12:10:00,102.32,102.35,102.01,102.22,19712.0,102.32,102.35,102.01,102.22,19712.0
2022-12-12 12:20:00,102.16,102.17,101.79,101.79,10079.0,102.16,102.17,101.79,101.79,10079.0
2022-12-12 12:30:00,101.84,102.04,101.83,101.93,9879.0,101.84,102.04,101.83,101.93,9879.0
2022-12-12 12:40:00,101.99,102.03,101.77,101.78,7363.0,101.99,102.03,101.77,101.78,7363.0
2022-12-12 12:50:00,101.74,102.06,101.6,101.95,11895.0,101.74,102.06,101.6,101.95,11895.0
2022-12-12 13:00:00,102.0,102.25,101.81,102.0,11368.0,102.0,102.25,101.81,102.0,11368.0
2022-12-12 13:10:00,101.91,102.08,101.82,102.02,14844.0,101.91,102.08,101.82,102.02,14844.0
2022-12-12 13:20:00,102.04,102.2,101.93,102.2,48453.0,102.04,102.2,101.93,102.2,48453.0
2022-12-12 13:30:00,102.22,102.53,102.01,102.05,14971.0,102.22,102.53,102.01,102.05,14971.0
2022-12-12 13:40:00,102.0,102.08,101.87,101.92,14899.0,102.0,102.08,101.87,101.92,14899.0
2022-12-12 13:50:00,101.93,102.0,101.65,101.78,19805.0,101.93,102.0,101.65,101.78,19805.0
2022-12-12 14:00:00,101.75,101.87,101.61,101.84,42769.0,101.75,101.87,101.61,101.84,42769.0
2022-12-12 14:10:00,101.84,102.16,101.73,102.13,48978.0,101.84,102.16,101.73,102.13,48978.0
2022-12-12 14:20:00,102.13,102.16,101.96,102.02,39368.0,102.13,102.16,101.96,102.02,39368.0
2022-12-12 14:30:00,102.02,102.08,101.65,101.83,16976.0,102.02,102.08,101.65,101.83,16976.0
2022-12-12 14:40:00,101.8,102.12,101.75,101.97,14513.0,101.8,102.12,101.75,101.97,14513.0
2022-12-12 14:50:00,101.98,102.41,101.97,102.2,23598.0,101.98,102.41,101.97,102.2,23598.0
2022-12-12 15:00:00,102.26,102.31,102.12,102.22,11026.0,102.26,102.31,102.12,102.22,11026.0
2022-12-12 15:10:00,102.2,102.51,102.08,102.47,32679.0,102.2,102.51,102.08,102.47,32679.0
2022-12-12 15:20:00,102.43,102.71,102.29,102.66,34635.0,102.43,102.71,102.29,102.66,34635.0
2022-12-12 15:30:00,102.69,102.92,102.53,102.53,43396.0,102.69,102.92,102.53,102.53,43396.0
2022-12-12 15:40:00,102.57,102.57,102.31,102.46,26654.0,102.57,102.57,102.31,102.46,26654.0
2022-12-12 15:50:00,102.48,102.68,102.28,102.63,185137.0,102.48,102.68,102.28,102.63,185137.0
2022-12-13 09:30:00,105.93,108.19,105.54,107.76,96287.0,105.93,108.19,105.54,107.76,96287.0
2022-12-13 09:40:00,107.67,108.94,107.05,108.62,104758.0,107.67,108.94,107.05,108.62,104758.0
2022-12-13 09:50:00,108.61,108.64,107.07,107.14,43100.0,108.61,108.64,107.07,107.14,43100.0
2022-12-13 10:00:00,107.14,107.14,106.21,106.34,97145.0,107.14,107.14,106.21,106.34,97145.0
2022-12-13 10:10:00,106.35,106.69,105.76,106.09,100962.0,106.35,106.69,105.76,106.09,100962.0
2022-12-13 10:20:00,106.09,106.11,104.73,105.2,49255.0,106.09,106.11,104.73,105.2,49255.0
2022-12-13 10:30:00,105.33,105.44,104.01,104.01,52904.0,105.33,105.44,104.01,104.01,52904.0
2022-12-13 10:40:00,104.08,104.88,104.03,104.16,61942.0,104.08,104.88,104.03,104.16,61942.0
2022-12-13 10:50:00,104.37,104.4,103.58,104.29,29617.0,104.37,104.4,103.58,104.29,29617.0
2022-12-13 11:00:00,104.33,104.53,103.69,104.02,17005.0,104.33,104.53,103.69,104.02,17005.0
2022-12-13 11:10:00,104.01,104.61,103.98,103.98,17121.0,104.01,104.61,103.98,103.98,17121.0
2022-12-13 11:20:00,104.07,104.12,103.72,104.09,11217.0,104.07,104.12,103.72,104.09,11217.0
2022-12-13 11:30:00,104.05,104.34,104.0,104.01,9372.0,104.05,104.34,104.0,104.01,9372.0
2022-12-13 11:40:00,103.98,104.12,103.36,103.41,10571.0,103.98,104.12,103.36,103.41,10571.0
2022-12-13 11:50:00,103.41,103.59,103.1,103.23,8755.0,103.41,103.59,103.1,103.23,8755.0
2022-12-13 12:00:00,103.25,103.5,103.19,103.3,18189.0,103.25,103.5,103.19,103.3,18189.0
2022-12-13 12:10:00,103.29,103.31,102.56,102.71,8565.0,103.29,103.31,102.56,102.71,8565.0
2022-12-13 12:20:00,102.71,103.08,102.63,102.64,11007.0,102.71,103.08,102.63,102.64,11007.0
2022-12-13 12:30:00,102.6,102.64,102.21,102.38,21791.0,102.6,102.64,102.21,102.38,21791.0
2022-12-13 12:40:00,102.38,102.73,102.16,102.51,40214.0,102.38,102.73,102.16,102.51,40214.0
2022-12-13 12:50:00,102.52,102.97,102.45,102.87,13986.0,102.52,102.97,102.45,102.87,13986.0
2022-12-13 13:00:00,102.9,103.05,102.83,102.83,11731.0,102.9,103.05,102.83,102.83,11731.0
2022-12-13 13:10:00,102.9,103.31,102.87,103.24,12562.0,102.9,103.31,102.87,103.24,12562.0
2022-12-13 13:20:00,103.24,103.31,103.09,103.17,7817.0,103.24,103.31,103.09,103.17,7817.0
2022-12-13 13:30:00,103.29,103.49,103.2,103.31,7897.0,103.29,103.49,103.2,103.31,7897.0
2022-12-13 13:40:00,103.25,103.41,103.16,103.31,13734.0,103.25,103.41,103.16,103.31,13734.0
2022-12-13 13:50:00,103.27,103.42,103.03,103.35,18919.0,103.27,103.42,103.03,103.35,18919.0
2022-12-13 14:00:00,103.3,104.71,103.23,104.17,75334.0,103.3,104.71,103.23,104.17,75334.0
2022-12-13 14:10:00,104.08,104.62,103.86,104.32,65637.0,104.08,104.62,103.86,104.32,65637.0
2022-12-13 14:20:00,104.22,104.63,104.06,104.48,29602.0,104.22,104.63,104.06,104.48,29602.0
2022-12-13 14:30:00,104.56,104.64,104.25,104.64,26613.0,104.56,104.64,104.25,104.64,26613.0
2022-12-13 14:40:00,104.65,105.12,104.59,104.93,19064.0,104.65,105.12,104.59,104.93,19064.0
2022-12-13 14:50:00,104.88,104.88,104.32,104.47,12114.0,104.88,104.88,104.32,104.47,12114.0
2022-12-13 15:00:00,104.39,104.4,103.78,103.95,17606.0,104.39,104.4,103.78,103.95,17606.0
2022-12-13 15:10:00,103.98,104.53,103.92,104.51,18031.0,103.98,104.53,103.92,104.51,18031.0
2022-12-13 15:20:00,104.41,104.55,104.26,104.54,22879.0,104.41,104.55,104.26,104.54,22879.0
2022-12-13 15:30:00,104.5,104.93,104.5,104.78,51098.0,104.5,104.93,104.5,104.78,51098.0
2022-12-13 15:40:00,104.78,105.15,104.73,105.0,81077.0,104.78,105.15,104.73,105.0,81077.0
2022-12-13 15:50:00,105.02,105.29,104.45,104.58,212941.0,105.02,105.29,104.45,104.58,212941.0
2022-12-14 09:30:00,104.32,105.47,104.32,105.27,17334.0,104.32,105.47,104.32,105.27,17334.0
2022-12-14 09:40:00,105.28,105.28,104.3,104.3,8583.0,105.28,105.28,104.3,104.3,8583.0
2022-12-14 09:50:00,104.41,104.74,104.33,104.37,9824.0,104.41,104.74,104.33,104.37,9824.0
2022-12-14 10:00:00,104.32,104.92,104.22,104.9,9859.0,104.32,104.92,104.22,104.9,9859.0
2022-12-14 10:10:00,104.92,105.23,104.8,105.06,24730.0,104.92,105.23,104.8,105.06,24730.0
2022-12-14 10:20:00,105.06,105.51,105.05,105.37,12911.0,105.06,105.51,105.05,105.37,12911.0
2022-12-14 10:30:00,105.36,105.56,105.06,105.53,34656.0,105.36,105.56,105.06,105.53,34656.0
2022-12-14 10:40:00,105.53,106.18,105.37,106.06,38601.0,105.53,106.18,105.37,106.06,38601.0
2022-12-14 10:50:00,106.1,106.15,105.83,105.98,15698.0,106.1,106.15,105.83,105.98,15698.0
2022-12-14 11:00:00,105.96,106.21,105.83,106.1,16576.0,105.96,106.21,105.83,106.1,16576.0
2022-12-14 11:10:00,106.12,106.45,106.08,106.22,34025.0,106.12,106.45,106.08,106.22,34025.0
2022-12-14 11:20:00,106.2,106.5,106.13,106.45,12966.0,106.2,106.5,106.13,106.45,12966.0
2022-12-14 11:30:00,106.39,106.55,106.28,106.53,18074.0,106.39,106.55,106.28,106.53,18074.0
2022-12-14 11:40:00,106.52,106.71,106.4,106.6,20870.0,106.52,106.71,106.4,106.6,20870.0
2022-12-14 11:50:00,106.61,106.78,106.57,106.61,14129.0,106.61,106.78,106.57,106.61,14129.0
2022-12-14 12:00:00,106.62,106.86,106.45,106.61,33807.0,106.62,106.86,106.45,106.61,33807.0
2022-12-14 12:10:00,106.61,106.63,105.68,105.91,27844.0,106.61,106.63,105.68,105.91,27844.0
2022-12-14 12:20:00,105.95,106.03,105.39,105.76,29284.0,105.95,106.03,105.39,105.76,29284.0
2022-12-14 12:30:00,105.8,105.81,105.6,105.68,11383.0,105.8,105.81,105.6,105.68,11383.0
2022-12-14 12:40:00,105.73,105.83,105.61,105.66,8592.0,105.73,105.83,105.61,105.66,8592.0
2022-12-14 12:50:00,105.66,105.72,105.52,105.61,12979.0,105.66,105.72,105.52,105.61,12979.0
2022-12-14 13:00:00,105.61,105.76,105.52,105.54,14133.0,105.61,105.76,105.52,105.54,14133.0
2022-12-14 13:10:00,105.58,105.7,105.5,105.65,18528.0,105.58,105.7,105.5,105.65,18528.0
2022-12-14 13:20:00,105.68,105.76,105.58,105.76,7702.0,105.68,105.76,105.58,105.76,7702.0
2022-12-14 13:30:00,105.73,106.07,105.73,105.98,8958.0,105.73,106.07,105.73,105.98,8958.0
2022-12-14 13:40:00,106.02,106.27,105.87,106.1,23532.0,106.02,106.27,105.87,106.1,23532.0
2022-12-14 13:50:00,106.14,106.29,106.04,106.2,6298.0,106.14,106.29,106.04,106.2,6298.0
2022-12-14 14:00:00,106.04,106.04,104.63,104.98,62604.0,106.04,106.04,104.63,104.98,62604.0
2022-12-14 14:10:00,105.05,105.76,104.99,105.59,18058.0,105.05,105.76,104.99,105.59,18058.0
2022-12-14 14:20:00,105.59,105.61,105.23,105.33,34132.0,105.59,105.61,105.23,105.33,34132.0
2022-12-14 14:30:00,105.2,105.29,104.33,104.8,48945.0,105.2,105.29,104.33,104.8,48945.0
2022-12-14 14:40:00,104.8,105.76,104.61,105.12,27818.0,104.8,105.76,104.61,105.12,27818.0
2022-12-14 14:50:00,105.13,105.37,104.71,105.34,25126.0,105.13,105.37,104.71,105.34,25126.0
2022-12-14 15:00:00,105.22,105.74,105.07,105.42,31329.0,105.22,105.74,105.07,105.42,31329.0
2022-12-14 15:10:00,105.42,106.32,105.41,105.62,15748.0,105.42,106.32,105.41,105.62,15748.0
2022-12-14 15:20:00,105.62,105.76,104.84,104.85,16050.0,105.62,105.76,104.84,104.85,16050.0
2022-12-14 15:30:00,104.78,104.87,104.5,104.72,25339.0,104.78,104.87,104.5,104.72,25339.0
2022-12-14 15:40:00,104.8,105.1,104.7,105.06,35591.0,104.8,105.1,104.7,105.06,35591.0
2022-12-14 15:50:00,105.15,105.36,104.77,104.77,111126.0,105.15,105.36,104.77,104.77,111126.0
2022-12-15 09:30:00,103.35,103.75,103.09,103.57,19159.0,103.35,103.75,103.09,103.57,19159.0
2022-12-15 09:40:00,103.58,103.8,103.13,103.24,17199.0,103.58,103.8,103.13,103.24,17199.0
2022-12-15 09:50:00,103.34,103.35,102.49,102.49,17699.0,103.34,103.35,102.49,102.49,17699.0
2022-12-15 10:00:00,102.47,102.52,102.08,102.14,20621.0,102.47,102.52,102.08,102.14,20621.0
2022-12-15 10:10:00,102.18,102.35,101.76,102.01,38346.0,102.18,102.35,101.76,102.01,38346.0
2022-12-15 10:20:00,101.97,102.27,101.55,101.65,16634.0,101.97,102.27,101.55,101.65,16634.0
2022-12-15 10:30:00,101.67,101.9,101.49,101.9,17543.0,101.67,101.9,101.49,101.9,17543.0
2022-12-15 10:40:00,101.9,101.93,101.42,101.42,11195.0,101.9,101.93,101.42,101.42,11195.0
2022-12-15 10:50:00,101.38,101.51,101.28,101.45,15723.0,101.38,101.51,101.28,101.45,15723.0
2022-12-15 11:00:00,101.49,101.99,101.49,101.8,39091.0,101.49,101.99,101.49,101.8,39091.0
2022-12-15 11:10:00,101.81,102.09,101.61,101.98,21760.0,101.81,102.09,101.61,101.98,21760.0
2022-12-15 11:20:00,102.06,102.16,101.9,102.09,9738.0,102.06,102.16,101.9,102.09,9738.0
2022-12-15 11:30:00,102.04,102.42,101.98,102.42,21778.0,102.04,102.42,101.98,102.42,21778.0
2022-12-15 11:40:00,102.42,102.44,101.75,101.75,46651.0,102.42,102.44,101.75,101.75,46651.0
2022-12-15 11:50:00,101.7,101.7,101.4,101.41,14067.0,101.7,101.7,101.4,101.41,14067.0
2022-12-15 12:00:00,101.48,102.26,101.05,101.34,115946.0,101.48,102.26,101.05,101.34,115946.0
2022-12-15 12:10:00,101.41,101.56,101.18,101.42,14654.0,101.41,101.56,101.18,101.42,14654.0
2022-12-15 12:20:00,101.49,101.7,101.35,101.55,19640.0,101.49,101.7,101.35,101.55,19640.0
2022-12-15 12:30:00,101.55,101.6,101.27,101.37,8551.0,101.55,101.6,101.27,101.37,8551.0
2022-12-15 12:40:00,101.34,101.4,101.15,101.21,8961.0,101.34,101.4,101.15,101.21,8961.0
2022-12-15 12:50:00,101.25,101.3,100.85,100.89,11204.0,101.25,101.3,100.85,100.89,11204.0
2022-12-15 13:00:00,100.83,100.99,100.77,100.85,9600.0,100.83,100.99,100.77,100.85,9600.0
2022-12-15 13:10:00,100.85,100.98,100.75,100.87,9784.0,100.85,100.98,100.75,100.87,9784.0
2022-12-15 13:20:00,100.91,101.12,100.89,101.1,14542.0,100.91,101.12,100.89,101.1,14542.0
2022-12-15 13:30:00,101.07,101.07,100.68,100.84,14809.0,101.07,101.07,100.68,100.84,14809.0
2022-12-15 13:40:00,100.86,100.86,100.47,100.55,11257.0,100.86,100.86,100.47,100.55,11257.0
2022-12-15 13:50:00,100.55,100.59,100.39,100.53,9114.0,100.55,100.59,100.39,100.53,9114.0
2022-12-15 14:00:00,100.48,100.65,100.48,100.53,8617.0,100.48,100.65,100.48,100.53,8617.0
2022-12-15 14:10:00,100.47,100.95,100.47,100.94,10334.0,100.47,100.95,100.47,100.94,10334.0
2022-12-15 14:20:00,100.95,101.12,100.91,101.02,11522.0,100.95,101.12,100.91,101.02,11522.0
2022-12-15 14:30:00,100.97,101.36,100.88,101.34,24257.0,100.97,101.36,100.88,101.34,24257.0
2022-12-15 14:40:00,101.38,101.52,101.32,101.49,18555.0,101.38,101.52,101.32,101.49,18555.0
2022-12-15 14:50:00,101.5,101.77,101.36,101.75,17430.0,101.5,101.77,101.36,101.75,17430.0
2022-12-15 15:00:00,101.75,101.83,101.57,101.83,16608.0,101.75,101.83,101.57,101.83,16608.0
2022-12-15 15:10:00,101.83,101.85,101.5,101.56,23091.0,101.83,101.85,101.5,101.56,23091.0
2022-12-15 15:20:00,101.52,101.81,101.5,101.76,18414.0,101.52,101.81,101.5,101.76,18414.0
2022-12-15 15:30:00,101.73,101.73,101.42,101.46,38898.0,101.73,101.73,101.42,101.46,38898.0
2022-12-15 15:40:00,101.44,101.5,101.27,101.34,55787.0,101.44,101.5,101.27,101.34,55787.0
2022-12-15 15:50:00,101.35,101.72,101.26,101.59,146526.0,101.35,101.72,101.26,101.59,146526.0
2022-12-16 09:30:00,101.34,101.34,100.52,101.16,129048.0,101.34,101.34,100.52,101.16,129048.0
2022-12-16 09:40:00,101.03,101.4,100.66,101.21,34994.0,101.03,101.4,100.66,101.21,34994.0
2022-12-16 09:50:00,101.25,101.71,100.98,101.6,10348.0,101.25,101.71,100.98,101.6,10348.0
2022-12-16 10:00:00,101.48,101.53,100.94,101.02,55595.0,101.48,101.53,100.94,101.02,55595.0
2022-12-16 10:10:00,100.95,101.13,100.56,100.79,29712.0,100.95,101.13,100.56,100.79,29712.0
2022-12-16 10:20:00,100.78,100.88,100.54,100.78,16624.0,100.78,100.88,100.54,100.78,16624.0
2022-12-16 10:30:00,100.75,100.84,100.35,100.41,13903.0,100.75,100.84,100.35,100.41,13903.0
2022-12-16 10:40:00,100.4,100.65,100.35,100.49,17744.0,100.4,100.65,100.35,100.49,17744.0
2022-12-16 10:50:00,100.53,100.86,100.49,100.82,15911.0,100.53,100.86,100.49,100.82,15911.0
2022-12-16 11:00:00,100.86,100.95,100.49,100.62,33618.0,100.86,100.95,100.49,100.62,33618.0
2022-12-16 11:10:00,100.59,101.06,100.38,100.9,17930.0,100.59,101.06,100.38,100.9,17930.0
2022-12-16 11:20:00,100.91,101.24,100.78,101.04,23939.0,100.91,101.24,100.78,101.04,23939.0
2022-12-16 11:30:00,101.04,101.27,100.95,101.27,9781.0,101.04,101.27,100.95,101.27,9781.0
2022-12-16 11:40:00,101.22,101.25,101.03,101.04,15846.0,101.22,101.25,101.03,101.04,15846.0
2022-12-16 11:50:00,101.04,101.38,101.03,101.1,13030.0,101.04,101.38,101.03,101.1,13030.0
2022-12-16 12:00:00,101.07,101.16,100.91,101.16,50677.0,101.07,101.16,100.91,101.16,50677.0
2022-12-16 12:10:00,101.13,101.22,101.03,101.11,19125.0,101.13,101.22,101.03,101.11,19125.0
2022-12-16 12:20:00,101.07,101.07,100.6,100.63,15399.0,101.07,101.07,100.6,100.63,15399.0
2022-12-16 12:30:00,100.63,101.05,100.5,101.04,22522.0,100.63,101.05,100.5,101.04,22522.0
2022-12-16 12:40:00,101.01,101.17,100.91,101.0,15283.0,101.01,101.17,100.91,101.0,15283.0
2022-12-16 12:50:00,101.0,101.09,100.78,101.05,22162.0,101.0,101.09,100.78,101.05,22162.0
2022-12-16 13:00:00,101.08,101.29,100.82,101.06,43894.0,101.08,101.29,100.82,101.06,43894.0
2022-12-16 13:10:00,101.1,101.34,101.07,101.07,21133.0,101.1,101.34,101.07,101.07,21133.0
2022-12-16 13:20:00,100.98,100.98,100.61,100.75,12833.0,100.98,100.98,100.61,100.75,12833.0
2022-12-16 13:30:00,100.72,100.95,100.51,100.95,47358.0,100.72,100.95,100.51,100.95,47358.0
2022-12-16 13:40:00,100.87,101.2,100.87,101.18,31843.0,100.87,101.2,100.87,101.18,31843.0
2022-12-16 13:50:00,101.18,101.25,100.95,100.98,26711.0,101.18,101.25,100.95,100.98,26711.0
2022-12-16 14:00:00,100.99,101.18,100.98,101.17,17238.0,100.99,101.18,100.98,101.17,17238.0
2022-12-16 14:10:00,101.16,101.2,100.86,100.86,16741.0,101.16,101.2,100.86,100.86,16741.0
2022-12-16 14:20:00,100.86,100.91,100.59,100.65,13545.0,100.86,100.91,100.59,100.65,13545.0
2022-12-16 14:30:00,100.62,100.7,100.51,100.61,12932.0,100.62,100.7,100.51,100.61,12932.0
2022-12-16 14:40:00,100.59,100.85,100.54,100.85,11818.0,100.59,100.85,100.54,100.85,11818.0
2022-12-16 14:50:00,100.87,101.31,100.82,101.31,14099.0,100.87,101.31,100.82,101.31,14099.0
2022-12-16 15:00:00,101.31,101.38,100.99,101.03,20262.0,101.31,101.38,100.99,101.03,20262.0
2022-12-16 15:10:00,101.01,101.44,101.01,101.29,14054.0,101.01,101.44,101.01,101.29,14054.0
2022-12-16 15:20:00,101.29,101.34,101.08,101.19,21074.0,101.29,101.34,101.08,101.19,21074.0
2022-12-16 15:30:00,101.22,101.37,101.15,101.33,17564.0,101.22,101.37,101.15,101.33,17564.0
2022-12-16 15:40:00,101.3,101.53,101.14,101.17,38269.0,101.3,101.53,101.14,101.17,38269.0
2022-12-16 15:50:00,101.21,101.26,100.55,100.88,291332.0,101.21,101.26,100.55,100.88,291332.0
2022-12-19 09:30:00,100.37,100.6,98.9,99.2,95157.0,100.37,100.6,98.9,99.2,95157.0
2022-12-19 09:40:00,99.13,99.55,98.88,99.28,48683.0,99.13,99.55,98.88,99.28,48683.0
2022-12-19 09:50:00,99.18,99.18,98.83,99.12,25201.0,99.18,99.18,98.83,99.12,25201.0
2022-12-19 10:00:00,99.05,99.43,98.91,99.14,19075.0,99.05,99.43,98.91,99.14,19075.0
2022-12-19 10:10:00,99.14,99.58,99.13,99.29,17052.0,99.14,99.58,99.13,99.29,17052.0
2022-12-19 10:20:00,99.29,99.74,99.28,99.68,24522.0,99.29,99.74,99.28,99.68,24522.0
2022-12-19 10:30:00,99.67,99.68,99.11,99.18,32167.0,99.67,99.68,99.11,99.18,32167.0
2022-12-19 10:40:00,99.22,99.35,98.8,99.06,80240.0,99.22,99.35,98.8,99.06,80240.0
2022-12-19 10:50:00,98.98,99.13,98.65,98.79,39607.0,98.98,99.13,98.65,98.79,39607.0
2022-12-19 11:00:00,98.79,98.9,98.57,98.86,49180.0,98.79,98.9,98.57,98.86,49180.0
2022-12-19 11:10:00,98.86,98.89,98.66,98.78,42714.0,98.86,98.89,98.66,98.78,42714.0
2022-12-19 11:20:00,98.78,98.93,98.6,98.79,58790.0,98.78,98.93,98.6,98.79,58790.0
2022-12-19 11:30:00,98.8,98.83,98.62,98.73,39530.0,98.8,98.83,98.62,98.73,39530.0
2022-12-19 11:40:00,98.76,99.06,98.52,99.06,45447.0,98.76,99.06,98.52,99.06,45447.0
2022-12-19 11:50:00,99.08,99.29,98.78,98.93,62634.0,99.08,99.29,98.78,98.93,62634.0
2022-12-19 12:00:00,98.93,99.22,98.86,98.9,28566.0,98.93,99.22,98.86,98.9,28566.0
2022-12-19 12:10:00,98.87,98.95,98.68,98.76,26702.0,98.87,98.95,98.68,98.76,26702.0
2022-12-19 12:20:00,98.75,98.75,98.37,98.61,36981.0,98.75,98.75,98.37,98.61,36981.0
2022-12-19 12:30:00,98.61,98.77,98.59,98.74,57215.0,98.61,98.77,98.59,98.74,57215.0
2022-12-19 12:40:00,98.76,98.9,98.62,98.86,34585.0,98.76,98.9,98.62,98.86,34585.0
2022-12-19 12:50:00,98.83,98.94,98.67,98.73,20670.0,98.83,98.94,98.67,98.73,20670.0
2022-12-19 13:00:00,98.76,98.95,98.68,98.93,39771.0,98.76,98.95,98.68,98.93,39771.0
2022-12-19 13:10:00,98.93,99.12,98.91,98.94,12222.0,98.93,99.12,98.91,98.94,12222.0
2022-12-19 13:20:00,98.95,99.2,98.94,99.15,20991.0,98.95,99.2,98.94,99.15,20991.0
2022-12-19 13:30:00,99.15,99.18,98.96,99.02,11237.0,99.15,99.18,98.96,99.02,11237.0
2022-12-19 13:40:00,99.02,99.02,98.77,98.94,20119.0,99.02,99.02,98.77,98.94,20119.0
2022-12-19 13:50:00,98.92,99.08,98.85,98.9,276478.0,98.92,99.08,98.85,98.9,276478.0
2022-12-19 14:00:00,98.88,99.0,98.67,99.0,39286.0,98.88,99.0,98.67,99.0,39286.0
2022-12-19 14:10:00,99.0,99.05,98.83,98.89,37324.0,99.0,99.05,98.83,98.89,37324.0
2022-12-19 14:20:00,98.87,98.9,98.73,98.75,24224.0,98.87,98.9,98.73,98.75,24224.0
2022-12-19 14:30:00,98.77,98.91,98.76,98.82,55627.0,98.77,98.91,98.76,98.82,55627.0
2022-12-19 14:40:00,98.8,98.97,98.72,98.91,42060.0,98.8,98.97,98.72,98.91,42060.0
2022-12-19 14:50:00,98.89,98.9,98.51,98.76,160597.0,98.89,98.9,98.51,98.76,160597.0
2022-12-19 15:00:00,98.76,99.0,98.7,99.0,76690.0,98.76,99.0,98.7,99.0,76690.0
2022-12-19 15:10:00,99.0,99.02,98.75,98.85,38117.0,99.0,99.02,98.75,98.85,38117.0
2022-12-19 15:20:00,98.87,98.96,98.77,98.77,70233.0,98.87,98.96,98.77,98.77,70233.0
2022-12-19 15:30:00,98.76,98.92,98.61,98.63,103447.0,98.76,98.92,98.61,98.63,103447.0
2022-12-19 15:40:00,98.63,98.77,98.55,98.56,113434.0,98.63,98.77,98.55,98.56,113434.0
2022-12-19 15:50:00,98.6,98.79,98.23,98.62,240123.0,98.6,98.79,98.23,98.62,240123.0
2022-12-20 09:30:00,97.87,98.97,97.2,98.38,81272.0,97.87,98.97,97.2,98.38,81272.0
2022-12-20 09:40:00,98.26,98.26,97.52,98.02,37529.0,98.26,98.26,97.52,98.02,37529.0
2022-12-20 09:50:00,98.01,98.81,97.75,98.8,28734.0,98.01,98.81,97.75,98.8,28734.0
2022-12-20 10:00:00,98.79,99.27,98.6,98.99,28639.0,98.79,99.27,98.6,98.99,28639.0
2022-12-20 10:10:00,99.04,99.09,98.87,98.89,36603.0,99.04,99.09,98.87,98.89,36603.0
2022-12-20 10:20:00,98.92,99.14,98.88,99.05,26050.0,98.92,99.14,98.88,99.05,26050.0
2022-12-20 10:30:00,99.05,99.45,99.02,99.07,18450.0,99.05,99.45,99.02,99.07,18450.0
2022-12-20 10:40:00,99.07,99.15,98.92,99.13,25227.0,99.07,99.15,98.92,99.13,25227.0
2022-12-20 10:50:00,99.03,99.21,98.54,98.61,74511.0,99.03,99.21,98.54,98.61,74511.0
2022-12-20 11:00:00,98.59,99.0,98.49,98.93,28696.0,98.59,99.0,98.49,98.93,28696.0
2022-12-20 11:10:00,98.95,98.96,98.23,98.36,87202.0,98.95,98.96,98.23,98.36,87202.0
2022-12-20 11:20:00,98.32,98.65,98.11,98.63,68775.0,98.32,98.65,98.11,98.63,68775.0
2022-12-20 11:30:00,98.65,98.99,98.56,98.99,43752.0,98.65,98.99,98.56,98.99,43752.0
2022-12-20 11:40:00,99.0,99.13,98.9,99.04,22268.0,99.0,99.13,98.9,99.04,22268.0
2022-12-20 11:50:00,99.04,99.14,98.94,99.07,12895.0,99.04,99.14,98.94,99.07,12895.0
2022-12-20 12:00:00,99.06,99.13,98.98,99.07,10666.0,99.06,99.13,98.98,99.07,10666.0
2022-12-20 12:10:00,99.11,99.15,98.92,98.93,30081.0,99.11,99.15,98.92,98.93,30081.0
2022-12-20 12:20:00,98.93,99.11,98.89,98.92,27604.0,98.93,99.11,98.89,98.92,27604.0
2022-12-20 12:30:00,98.94,99.0,98.78,98.87,57498.0,98.94,99.0,98.78,98.87,57498.0
2022-12-20 12:40:00,98.93,99.0,98.79,98.94,35856.0,98.93,99.0,98.79,98.94,35856.0
2022-12-20 12:50:00,98.94,99.04,98.9,99.02,8919.0,98.94,99.04,98.9,99.02,8919.0
2022-12-20 13:00:00,99.02,99.09,98.93,99.04,13347.0,99.02,99.09,98.93,99.04,13347.0
2022-12-20 13:10:00,98.99,99.01,98.86,98.86,27196.0,98.99,99.01,98.86,98.86,27196.0
2022-12-20 13:20:00,98.89,99.03,98.88,98.91,26719.0,98.89,99.03,98.88,98.91,26719.0
2022-12-20 13:30:00,98.93,99.01,98.85,98.95,62402.0,98.93,99.01,98.85,98.95,62402.0
2022-12-20 13:40:00,98.96,98.97,98.76,98.89,60839.0,98.96,98.97,98.76,98.89,60839.0
2022-12-20 13:50:00,98.91,98.98,98.83,98.9,53207.0,98.91,98.98,98.83,98.9,53207.0
2022-12-20 14:00:00,98.92,98.95,98.7,98.85,97113.0,98.92,98.95,98.7,98.85,97113.0
2022-12-20 14:10:00,98.87,99.05,98.83,98.95,38410.0,98.87,99.05,98.83,98.95,38410.0
2022-12-20 14:20:00,98.95,99.03,98.9,98.97,30417.0,98.95,99.03,98.9,98.97,30417.0
2022-12-20 14:30:00,99.0,99.02,98.52,98.54,35132.0,99.0,99.02,98.52,98.54,35132.0
2022-12-20 14:40:00,98.54,98.56,98.09,98.11,20108.0,98.54,98.56,98.09,98.11,20108.0
2022-12-20 14:50:00,98.11,98.23,97.97,98.23,25403.0,98.11,98.23,97.97,98.23,25403.0
2022-12-20 15:00:00,98.25,98.54,98.14,98.54,33619.0,98.25,98.54,98.14,98.54,33619.0
2022-12-20 15:10:00,98.53,98.66,98.46,98.52,58019.0,98.53,98.66,98.46,98.52,58019.0
2022-12-20 15:20:00,98.52,98.66,98.46,98.59,35363.0,98.52,98.66,98.46,98.59,35363.0
2022-12-20 15:30:00,98.58,98.66,98.53,98.61,24875.0,98.58,98.66,98.53,98.61,24875.0
2022-12-20 15:40:00,98.53,98.56,98.05,98.17,43063.0,98.53,98.56,98.05,98.17,43063.0
2022-12-20 15:50:00,98.15,98.22,97.9,98.12,172927.0,98.15,98.22,97.9,98.12,172927.0
2022-12-21 09:30:00,98.2,98.21,97.23,97.69,36413.0,98.2,98.21,97.23,97.69,36413.0
2022-12-21 09:40:00,97.5,98.33,97.29,98.21,44911.0,97.5,98.33,97.29,98.21,44911.0
2022-12-21 09:50:00,98.04,98.26,97.78,97.93,11665.0,98.04,98.26,97.78,97.93,11665.0
2022-12-21 10:00:00,97.92,98.2,97.79,97.89,26051.0,97.92,98.2,97.79,97.89,26051.0
2022-12-21 10:10:00,97.99,98.07,97.85,97.98,121994.0,97.99,98.07,97.85,97.98,121994.0
2022-12-21 10:20:00,98.01,98.22,97.76,97.85,15762.0,98.01,98.22,97.76,97.85,15762.0
2022-12-21 10:30:00,97.88,98.13,97.71,98.09,26138.0,97.88,98.13,97.71,98.09,26138.0
2022-12-21 10:40:00,98.07,98.25,97.95,98.16,43127.0,98.07,98.25,97.95,98.16,43127.0
2022-12-21 10:50:00,98.18,98.46,98.16,98.31,17752.0,98.18,98.46,98.16,98.31,17752.0
2022-12-21 11:00:00,98.31,98.34,98.12,98.24,8676.0,98.31,98.34,98.12,98.24,8676.0
2022-12-21 11:10:00,98.22,98.35,98.11,98.12,9976.0,98.22,98.35,98.11,98.12,9976.0
2022-12-21 11:20:00,98.12,98.26,97.97,98.16,9391.0,98.12,98.26,97.97,98.16,9391.0
2022-12-21 11:30:00,98.19,98.53,98.17,98.2,32511.0,98.19,98.53,98.17,98.2,32511.0
2022-12-21 11:40:00,98.2,98.3,97.9,97.98,46711.0,98.2,98.3,97.9,97.98,46711.0
2022-12-21 11:50:00,98.02,98.19,97.94,98.17,15756.0,98.02,98.19,97.94,98.17,15756.0
2022-12-21 12:00:00,98.17,98.17,98.0,98.03,8258.0,98.17,98.17,98.0,98.03,8258.0
2022-12-21 12:10:00,98.07,98.09,97.9,98.0,15743.0,98.07,98.09,97.9,98.0,15743.0
2022-12-21 12:20:00,98.02,98.19,98.0,98.17,13082.0,98.02,98.19,98.0,98.17,13082.0
2022-12-21 12:30:00,98.14,98.56,98.14,98.5,33975.0,98.14,98.56,98.14,98.5,33975.0
2022-12-21 12:40:00,98.5,98.94,98.38,98.92,16452.0,98.5,98.94,98.38,98.92,16452.0
2022-12-21 12:50:00,98.85,99.04,98.73,99.01,31205.0,98.85,99.04,98.73,99.01,31205.0
2022-12-21 13:00:00,99.0,99.24,98.94,98.98,38811.0,99.0,99.24,98.94,98.98,38811.0
2022-12-21 13:10:00,99.02,99.1,98.86,98.9,10158.0,99.02,99.1,98.86,98.9,10158.0
2022-12-21 13:20:00,98.95,99.03,98.73,98.77,29818.0,98.95,99.03,98.73,98.77,29818.0
2022-12-21 13:30:00,98.73,98.99,98.73,98.96,7093.0,98.73,98.99,98.73,98.96,7093.0
2022-12-21 13:40:00,98.97,99.15,98.83,99.01,32528.0,98.97,99.15,98.83,99.01,32528.0
2022-12-21 13:50:00,99.06,99.34,98.95,99.27,9617.0,99.06,99.34,98.95,99.27,9617.0
2022-12-21 14:00:00,99.29,99.63,99.29,99.59,10671.0,99.29,99.63,99.29,99.59,10671.0
2022-12-21 14:10:00,99.63,99.81,99.59,99.72,9143.0,99.63,99.81,99.59,99.72,9143.0
2022-12-21 14:20:00,99.69,99.9,99.65,99.78,11614.0,99.69,99.9,99.65,99.78,11614.0
2022-12-21 14:30:00,99.73,99.77,99.34,99.37,13297.0,99.73,99.77,99.34,99.37,13297.0
2022-12-21 14:40:00,99.32,99.36,99.15,99.23,6853.0,99.32,99.36,99.15,99.23,6853.0
2022-12-21 14:50:00,99.23,99.24,98.97,99.03,16164.0,99.23,99.24,98.97,99.03,16164.0
2022-12-21 15:00:00,99.17,99.23,99.05,99.06,11162.0,99.17,99.23,99.05,99.06,11162.0
2022-12-21 15:10:00,99.06,99.18,98.97,99.04,98317.0,99.06,99.18,98.97,99.04,98317.0
2022-12-21 15:20:00,99.03,99.26,99.02,99.18,18448.0,99.03,99.26,99.02,99.18,18448.0
2022-12-21 15:30:00,99.12,99.53,99.12,99.45,16169.0,99.12,99.53,99.12,99.45,16169.0
2022-12-21 15:40:00,99.46,99.71,99.37,99.71,38962.0,99.46,99.71,99.37,99.71,38962.0
2022-12-21 15:50:00,99.67,99.92,99.43,99.88,156361.0,99.67,99.92,99.43,99.88,156361.0
2022-12-22 09:30:00,98.92,99.76,98.92,99.19,26781.0,98.92,99.76,98.92,99.19,26781.0
2022-12-22 09:40:00,99.22,99.69,99.12,99.6,15766.0,99.22,99.69,99.12,99.6,15766.0
2022-12-22 09:50:00,99.57,99.59,99.33,99.4,8263.0,99.57,99.59,99.33,99.4,8263.0
2022-12-22 10:00:00,99.44,99.44,98.55,98.59,24289.0,99.44,99.44,98.55,98.59,24289.0
2022-12-22 10:10:00,98.59,98.69,98.26,98.34,11301.0,98.59,98.69,98.26,98.34,11301.0
2022-12-22 10:20:00,98.32,98.34,98.0,98.28,35284.0,98.32,98.34,98.0,98.28,35284.0
2022-12-22 10:30:00,98.21,98.34,98.13,98.2,24547.0,98.21,98.34,98.13,98.2,24547.0
2022-12-22 10:40:00,98.16,98.26,98.09,98.19,12642.0,98.16,98.26,98.09,98.19,12642.0
2022-12-22 10:50:00,98.16,98.4,98.09,98.15,11320.0,98.16,98.4,98.09,98.15,11320.0
2022-12-22 11:00:00,98.13,98.43,98.09,98.31,64729.0,98.13,98.43,98.09,98.31,64729.0
2022-12-22 11:10:00,98.31,98.36,97.98,98.09,38347.0,98.31,98.36,97.98,98.09,38347.0
2022-12-22 11:20:00,98.09,98.35,97.95,98.11,28967.0,98.09,98.35,97.95,98.11,28967.0
2022-12-22 11:30:00,98.06,98.18,98.0,98.05,13961.0,98.06,98.18,98.0,98.05,13961.0
2022-12-22 11:40:00,98.04,98.11,97.74,97.85,31284.0,98.04,98.11,97.74,97.85,31284.0
2022-12-22 11:50:00,97.84,98.01,97.76,97.87,73833.0,97.84,98.01,97.76,97.87,73833.0
2022-12-22 12:00:00,97.83,97.89,97.74,97.84,21734.0,97.83,97.89,97.74,97.84,21734.0
2022-12-22 12:10:00,97.88,97.97,97.76,97.93,33356.0,97.88,97.97,97.76,97.93,33356.0
2022-12-22 12:20:00,97.92,98.03,97.65,97.7,43706.0,97.92,98.03,97.65,97.7,43706.0
2022-12-22 12:30:00,97.7,97.82,97.56,97.82,22388.0,97.7,97.82,97.56,97.82,22388.0
2022-12-22 12:40:00,97.79,98.15,97.62,98.03,92300.0,97.79,98.15,97.62,98.03,92300.0
2022-12-22 12:50:00,98.04,98.18,97.88,97.94,33302.0,98.04,98.18,97.88,97.94,33302.0
2022-12-22 13:00:00,97.91,97.95,97.7,97.73,20774.0,97.91,97.95,97.7,97.73,20774.0
2022-12-22 13:10:00,97.67,98.06,97.67,97.74,34078.0,97.67,98.06,97.67,97.74,34078.0
2022-12-22 13:20:00,97.74,97.78,97.55,97.58,29231.0,97.74,97.78,97.55,97.58,29231.0
2022-12-22 13:30:00,97.56,97.75,97.35,97.73,41947.0,97.56,97.75,97.35,97.73,41947.0
2022-12-22 13:40:00,97.7,97.75,97.45,97.64,79825.0,97.7,97.75,97.45,97.64,79825.0
2022-12-22 13:50:00,97.58,97.73,97.42,97.48,69846.0,97.58,97.73,97.42,97.48,69846.0
2022-12-22 14:00:00,97.48,97.72,97.41,97.62,35707.0,97.48,97.72,97.41,97.62,35707.0
2022-12-22 14:10:00,97.63,98.04,97.58,97.88,78870.0,97.63,98.04,97.58,97.88,78870.0
2022-12-22 14:20:00,97.88,98.27,97.79,98.27,12337.0,97.88,98.27,97.79,98.27,12337.0
2022-12-22 14:30:00,98.25,98.31,97.94,97.98,15725.0,98.25,98.31,97.94,97.98,15725.0
2022-12-22 14:40:00,98.01,98.02,97.86,97.98,12573.0,98.01,98.02,97.86,97.98,12573.0
2022-12-22 14:50:00,97.96,98.21,97.9,98.17,26988.0,97.96,98.21,97.9,98.17,26988.0
2022-12-22 15:00:00,98.2,98.49,98.09,98.47,28063.0,98.2,98.49,98.09,98.47,28063.0
2022-12-22 15:10:00,98.38,98.66,98.3,98.66,16315.0,98.38,98.66,98.3,98.66,16315.0
2022-12-22 15:20:00,98.7,98.89,98.61,98.87,22913.0,98.7,98.89,98.61,98.87,22913.0
2022-12-22 15:30:00,98.89,99.02,98.8,98.87,27863.0,98.89,99.02,98.8,98.87,27863.0
2022-12-22 15:40:00,98.88,99.16,98.83,99.15,33974.0,98.88,99.16,98.83,99.15,33974.0
2022-12-22 15:50:00,99.2,99.42,99.19,99.27,77982.0,99.2,99.42,99.19,99.27,77982.0
2022-12-23 09:30:00,98.98,99.69,98.78,99.05,23580.0,98.98,99.69,98.78,99.05,23580.0
2022-12-23 09:40:00,99.11,99.45,98.98,99.11,39285.0,99.11,99.45,98.98,99.11,39285.0
2022-12-23 09:50:00,99.25,99.47,98.81,99.0,25979.0,99.25,99.47,98.81,99.0,25979.0
2022-12-23 10:00:00,99.06,99.42,98.7,99.14,11773.0,99.06,99.42,98.7,99.14,11773.0
2022-12-23 10:10:00,99.35,99.71,99.29,99.66,5195.0,99.35,99.71,99.29,99.66,5195.0
2022-12-23 10:20:00,99.67,99.89,99.51,99.56,9284.0,99.67,99.89,99.51,99.56,9284.0
2022-12-23 10:30:00,99.71,99.75,99.49,99.65,14444.0,99.71,99.75,99.49,99.65,14444.0
2022-12-23 10:40:00,99.59,99.82,99.35,99.58,11279.0,99.59,99.82,99.35,99.58,11279.0
2022-12-23 10:50:00,99.54,99.55,99.06,99.19,15335.0,99.54,99.55,99.06,99.19,15335.0
2022-12-23 11:00:00,99.19,99.22,98.91,99.2,22757.0,99.19,99.22,98.91,99.2,22757.0
2022-12-23 11:10:00,99.23,99.47,99.19,99.37,51851.0,99.23,99.47,99.19,99.37,51851.0
2022-12-23 11:20:00,99.39,99.54,98.96,99.08,67920.0,99.39,99.54,98.96,99.08,67920.0
2022-12-23 11:30:00,99.1,99.27,99.04,99.22,13526.0,99.1,99.27,99.04,99.22,13526.0
2022-12-23 11:40:00,99.26,99.38,99.22,99.29,11894.0,99.26,99.38,99.22,99.29,11894.0
2022-12-23 11:50:00,99.3,99.33,99.04,99.27,18107.0,99.3,99.33,99.04,99.27,18107.0
2022-12-23 12:00:00,99.3,99.51,99.29,99.43,36193.0,99.3,99.51,99.29,99.43,36193.0
2022-12-23 12:10:00,99.48,99.65,99.44,99.63,7944.0,99.48,99.65,99.44,99.63,7944.0
2022-12-23 12:20:00,99.6,99.8,99.6,99.7,9869.0,99.6,99.8,99.6,99.7,9869.0
2022-12-23 12:30:00,99.62,99.74,99.59,99.59,6325.0,99.62,99.74,99.59,99.59,6325.0
2022-12-23 12:40:00,99.61,99.65,99.4,99.45,8077.0,99.61,99.65,99.4,99.45,8077.0
2022-12-23 12:50:00,99.42,99.55,99.33,99.49,11222.0,99.42,99.55,99.33,99.49,11222.0
2022-12-23 13:00:00,99.49,99.57,99.47,99.55,8238.0,99.49,99.57,99.47,99.55,8238.0
2022-12-23 13:10:00,99.57,99.61,99.39,99.54,12266.0,99.57,99.61,99.39,99.54,12266.0
2022-12-23 13:20:00,99.54,99.56,99.46,99.53,11799.0,99.54,99.56,99.46,99.53,11799.0
2022-12-23 13:30:00,99.55,99.59,99.48,99.53,7937.0,99.55,99.59,99.48,99.53,7937.0
2022-12-23 13:40:00,99.55,99.64,99.4,99.49,38143.0,99.55,99.64,99.4,99.49,38143.0
2022-12-23 13:50:00,99.49,99.55,99.44,99.46,9299.0,99.49,99.55,99.44,99.46,9299.0
2022-12-23 14:00:00,99.47,99.49,99.24,99.33,46647.0,99.47,99.49,99.24,99.33,46647.0
2022-12-23 14:10:00,99.29,99.77,99.27,99.69,23197.0,99.29,99.77,99.27,99.69,23197.0
2022-12-23 14:20:00,99.66,99.66,99.47,99.47,9053.0,99.66,99.66,99.47,99.47,9053.0
2022-12-23 14:30:00,99.53,99.56,99.4,99.42,9976.0,99.53,99.56,99.4,99.42,9976.0
2022-12-23 14:40:00,99.45,99.49,99.37,99.4,12745.0,99.45,99.49,99.37,99.4,12745.0
2022-12-23 14:50:00,99.37,99.52,99.37,99.48,9212.0,99.37,99.52,99.37,99.48,9212.0
2022-12-23 15:00:00,99.48,99.67,99.44,99.59,8339.0,99.48,99.67,99.44,99.59,8339.0
2022-12-23 15:10:00,99.56,99.78,99.56,99.72,8504.0,99.56,99.78,99.56,99.72,8504.0
2022-12-23 15:20:00,99.72,99.72,99.5,99.57,7951.0,99.72,99.72,99.5,99.57,7951.0
2022-12-23 15:30:00,99.57,99.64,99.41,99.52,11436.0,99.57,99.64,99.41,99.52,11436.0
2022-12-23 15:40:00,99.49,99.9,99.48,99.9,17826.0,99.49,99.9,99.48,99.9,17826.0
2022-12-23 15:50:00,99.85,99.93,99.71,99.85,61643.0,99.85,99.93,99.71,99.85,61643.0
2022-12-27 09:30:00,99.34,99.34,98.04,98.79,40784.0,99.34,99.34,98.04,98.79,40784.0
2022-12-27 09:40:00,98.77,98.77,97.9,98.04,79536.0,98.77,98.77,97.9,98.04,79536.0
2022-12-27 09:50:00,97.99,98.52,97.78,98.46,43724.0,97.99,98.52,97.78,98.46,43724.0
2022-12-27 10:00:00,98.38,98.64,98.08,98.6,57853.0,98.38,98.64,98.08,98.6,57853.0
2022-12-27 10:10:00,98.5,98.84,98.04,98.78,58309.0,98.5,98.84,98.04,98.78,58309.0
2022-12-27 10:20:00,98.72,99.28,98.7,98.93,26021.0,98.72,99.28,98.7,98.93,26021.0
2022-12-27 10:30:00,98.92,99.32,98.91,99.24,9245.0,98.92,99.32,98.91,99.24,9245.0
2022-12-27 10:40:00,99.24,99.47,99.04,99.43,32890.0,99.24,99.47,99.04,99.43,32890.0
2022-12-27 10:50:00,99.45,99.46,99.1,99.29,10650.0,99.45,99.46,99.1,99.29,10650.0
2022-12-27 11:00:00,99.28,99.37,99.06,99.19,30087.0,99.28,99.37,99.06,99.19,30087.0
2022-12-27 11:10:00,99.19,99.45,98.89,99.18,21905.0,99.19,99.45,98.89,99.18,21905.0
2022-12-27 11:20:00,99.13,99.27,99.0,99.27,11083.0,99.13,99.27,99.0,99.27,11083.0
2022-12-27 11:30:00,99.32,99.58,99.15,99.57,6380.0,99.32,99.58,99.15,99.57,6380.0
2022-12-27 11:40:00,99.46,99.55,99.4,99.43,2386.0,99.46,99.55,99.4,99.43,2386.0
2022-12-27 11:50:00,99.51,99.51,99.06,99.06,13745.0,99.51,99.51,99.06,99.06,13745.0
2022-12-27 12:00:00,99.08,99.33,99.01,99.06,5753.0,99.08,99.33,99.01,99.06,5753.0
2022-12-27 12:10:00,99.06,99.41,99.04,99.06,8974.0,99.06,99.41,99.04,99.06,8974.0
2022-12-27 12:20:00,99.11,99.18,99.04,99.09,17658.0,99.11,99.18,99.04,99.09,17658.0
2022-12-27 12:30:00,99.07,99.42,99.04,99.23,4294.0,99.07,99.42,99.04,99.23,4294.0
2022-12-27 12:40:00,99.23,99.29,98.87,98.9,25928.0,99.23,99.29,98.87,98.9,25928.0
2022-12-27 12:50:00,98.95,99.19,98.93,99.12,12504.0,98.95,99.19,98.93,99.12,12504.0
2022-12-27 13:00:00,99.12,99.25,99.07,99.16,7515.0,99.12,99.25,99.07,99.16,7515.0
2022-12-27 13:10:00,99.19,99.19,98.94,98.94,10869.0,99.19,99.19,98.94,98.94,10869.0
2022-12-27 13:20:00,98.94,99.09,98.79,98.79,18535.0,98.94,99.09,98.79,98.79,18535.0
2022-12-27 13:30:00,98.81,99.11,98.78,99.05,31046.0,98.81,99.11,98.78,99.05,31046.0
2022-12-27 13:40:00,98.96,99.04,98.77,99.02,17156.0,98.96,99.04,98.77,99.02,17156.0
2022-12-27 13:50:00,98.97,98.99,98.84,98.94,6832.0,98.97,98.99,98.84,98.94,6832.0
2022-12-27 14:00:00,98.94,99.17,98.92,99.11,9881.0,98.94,99.17,98.92,99.11,9881.0
2022-12-27 14:10:00,99.07,99.13,98.9,98.94,5363.0,99.07,99.13,98.9,98.94,5363.0
2022-12-27 14:20:00,98.91,99.02,98.86,98.94,11544.0,98.91,99.02,98.86,98.94,11544.0
2022-12-27 14:30:00,98.98,99.12,98.91,98.95,13817.0,98.98,99.12,98.91,98.95,13817.0
2022-12-27 14:40:00,98.92,99.17,98.92,99.1,10896.0,98.92,99.17,98.92,99.1,10896.0
2022-12-27 14:50:00,99.14,99.21,99.07,99.17,7582.0,99.14,99.21,99.07,99.17,7582.0
2022-12-27 15:00:00,99.18,99.32,99.17,99.32,6094.0,99.18,99.32,99.17,99.32,6094.0
2022-12-27 15:10:00,99.3,99.43,99.24,99.32,7921.0,99.3,99.43,99.24,99.32,7921.0
2022-12-27 15:20:00,99.33,99.45,99.24,99.44,8412.0,99.33,99.45,99.24,99.44,8412.0
2022-12-27 15:30:00,99.44,99.57,99.35,99.51,12230.0,99.44,99.57,99.35,99.51,12230.0
2022-12-27 15:40:00,99.52,99.54,99.23,99.28,15873.0,99.52,99.54,99.23,99.28,15873.0
2022-12-27 15:50:00,99.28,99.41,99.17,99.39,73924.0,99.28,99.41,99.17,99.39,73924.0
2022-12-28 09:30:00,99.42,99.47,98.66,99.29,28205.0,99.42,99.47,98.66,99.29,28205.0
2022-12-28 09:40:00,99.23,99.43,99.2,99.39,6416.0,99.23,99.43,99.2,99.39,6416.0
2022-12-28 09:50:00,99.32,99.47,99.09,99.37,5392.0,99.32,99.47,99.09,99.37,5392.0
2022-12-28 10:00:00,99.38,99.48,99.17,99.2,11421.0,99.38,99.48,99.17,99.2,11421.0
2022-12-28 10:10:00,99.16,99.17,98.94,99.1,26177.0,99.16,99.17,98.94,99.1,26177.0
2022-12-28 10:20:00,99.06,99.22,98.71,98.72,48506.0,99.06,99.22,98.71,98.72,48506.0
2022-12-28 10:30:00,98.83,99.21,98.77,99.14,38532.0,98.83,99.21,98.77,99.14,38532.0
2022-12-28 10:40:00,99.14,99.25,98.95,99.0,67620.0,99.14,99.25,98.95,99.0,67620.0
2022-12-28 10:50:00,99.06,99.11,98.84,98.88,41059.0,99.06,99.11,98.84,98.88,41059.0
2022-12-28 11:00:00,98.86,99.19,98.83,99.16,19273.0,98.86,99.19,98.83,99.16,19273.0
2022-12-28 11:10:00,99.13,99.2,98.88,99.0,10369.0,99.13,99.2,98.88,99.0,10369.0
2022-12-28 11:20:00,99.02,99.11,98.95,99.04,9860.0,99.02,99.11,98.95,99.04,9860.0
2022-12-28 11:30:00,99.08,99.12,98.92,99.01,29056.0,99.08,99.12,98.92,99.01,29056.0
2022-12-28 11:40:00,99.05,99.12,98.92,98.92,7737.0,99.05,99.12,98.92,98.92,7737.0
2022-12-28 11:50:00,98.9,99.02,98.85,98.98,20699.0,98.9,99.02,98.85,98.98,20699.0
2022-12-28 12:00:00,98.96,99.0,98.86,99.0,27745.0,98.96,99.0,98.86,99.0,27745.0
2022-12-28 12:10:00,99.0,99.0,98.71,98.92,60165.0,99.0,99.0,98.71,98.92,60165.0
2022-12-28 12:20:00,98.91,99.1,98.91,98.98,33316.0,98.91,99.1,98.91,98.98,33316.0
2022-12-28 12:30:00,98.98,99.17,98.98,99.06,4903.0,98.98,99.17,98.98,99.06,4903.0
2022-12-28 12:40:00,99.06,99.26,99.0,99.23,5950.0,99.06,99.26,99.0,99.23,5950.0
2022-12-28 12:50:00,99.29,99.31,99.12,99.31,6015.0,99.29,99.31,99.12,99.31,6015.0
2022-12-28 13:00:00,99.29,99.44,99.14,99.14,8163.0,99.29,99.44,99.14,99.14,8163.0
2022-12-28 13:10:00,99.18,99.26,99.08,99.15,10244.0,99.18,99.26,99.08,99.15,10244.0
2022-12-28 13:20:00,99.15,99.17,99.06,99.14,7900.0,99.15,99.17,99.06,99.14,7900.0
2022-12-28 13:30:00,99.07,99.13,98.91,98.95,15045.0,99.07,99.13,98.91,98.95,15045.0
2022-12-28 13:40:00,99.01,99.17,99.01,99.14,11130.0,99.01,99.17,99.01,99.14,11130.0
2022-12-28 13:50:00,99.15,99.27,99.1,99.13,35913.0,99.15,99.27,99.1,99.13,35913.0
2022-12-28 14:00:00,99.16,99.25,99.05,99.09,12487.0,99.16,99.25,99.05,99.09,12487.0
2022-12-28 14:10:00,99.1,99.13,98.93,99.12,26616.0,99.1,99.13,98.93,99.12,26616.0
2022-12-28 14:20:00,99.11,99.11,98.89,98.92,14240.0,99.11,99.11,98.89,98.92,14240.0
2022-12-28 14:30:00,98.9,99.16,98.88,99.09,84397.0,98.9,99.16,98.88,99.09,84397.0
2022-12-28 14:40:00,99.08,99.25,99.07,99.2,7855.0,99.08,99.25,99.07,99.2,7855.0
2022-12-28 14:50:00,99.2,99.24,99.03,99.07,3736.0,99.2,99.24,99.03,99.07,3736.0
2022-12-28 15:00:00,99.09,99.09,98.92,98.98,13955.0,99.09,99.09,98.92,98.98,13955.0
2022-12-28 15:10:00,98.97,99.1,98.82,98.89,61340.0,98.97,99.1,98.82,98.89,61340.0
2022-12-28 15:20:00,98.89,99.05,98.86,98.99,34217.0,98.89,99.05,98.86,98.99,34217.0
2022-12-28 15:30:00,98.99,99.11,98.85,98.98,78474.0,98.99,99.11,98.85,98.98,78474.0
2022-12-28 15:40:00,98.97,99.03,98.91,98.98,21053.0,98.97,99.03,98.91,98.98,21053.0
2022-12-28 15:50:00,98.96,99.73,98.55,99.69,400625.0,98.96,99.73,98.55,99.69,400625.0
2022-12-29 09:30:00,100.19,101.62,100.04,101.26,44305.0,100.19,101.62,100.04,101.26,44305.0
2022-12-29 09:40:00,101.22,101.7,101.0,101.7,33726.0,101.22,101.7,101.0,101.7,33726.0
2022-12-29 09:50:00,101.78,101.92,101.29,101.44,9631.0,101.78,101.92,101.29,101.44,9631.0
2022-12-29 10:00:00,101.55,101.78,101.36,101.37,12197.0,101.55,101.78,101.36,101.37,12197.0
2022-12-29 10:10:00,101.28,101.81,101.08,101.78,68139.0,101.28,101.81,101.08,101.78,68139.0
2022-12-29 10:20:00,101.82,101.82,101.39,101.58,38736.0,101.82,101.82,101.39,101.58,38736.0
2022-12-29 10:30:00,101.55,101.92,101.5,101.87,17049.0,101.55,101.92,101.5,101.87,17049.0
2022-12-29 10:40:00,101.86,102.06,101.82,101.98,28846.0,101.86,102.06,101.82,101.98,28846.0
2022-12-29 10:50:00,101.99,102.11,101.92,102.07,17860.0,101.99,102.11,101.92,102.07,17860.0
2022-12-29 11:00:00,102.07,102.21,101.91,101.96,59196.0,102.07,102.21,101.91,101.96,59196.0
2022-12-29 11:10:00,101.98,102.04,101.86,101.98,10078.0,101.98,102.04,101.86,101.98,10078.0
2022-12-29 11:20:00,101.98,102.03,101.39,101.59,41723.0,101.98,102.03,101.39,101.59,41723.0
2022-12-29 11:30:00,101.59,102.01,101.59,101.94,8254.0,101.59,102.01,101.59,101.94,8254.0
2022-12-29 11:40:00,101.96,102.46,101.92,102.46,32106.0,101.96,102.46,101.92,102.46,32106.0
2022-12-29 11:50:00,102.49,102.72,102.39,102.71,17549.0,102.49,102.72,102.39,102.71,17549.0
2022-12-29 12:00:00,102.78,102.78,102.32,102.4,10608.0,102.78,102.78,102.32,102.4,10608.0
2022-12-29 12:10:00,102.34,102.38,102.04,102.09,13568.0,102.34,102.38,102.04,102.09,13568.0
2022-12-29 12:20:00,102.09,102.14,101.66,101.81,23247.0,102.09,102.14,101.66,101.81,23247.0
2022-12-29 12:30:00,101.76,101.82,101.53,101.65,12964.0,101.76,101.82,101.53,101.65,12964.0
2022-12-29 12:40:00,101.67,101.74,101.49,101.54,8225.0,101.67,101.74,101.49,101.54,8225.0
2022-12-29 12:50:00,101.62,101.77,101.51,101.53,8503.0,101.62,101.77,101.51,101.53,8503.0
2022-12-29 13:00:00,101.55,101.7,101.5,101.54,11392.0,101.55,101.7,101.5,101.54,11392.0
2022-12-29 13:10:00,101.58,101.84,101.58,101.8,32621.0,101.58,101.84,101.58,101.8,32621.0
2022-12-29 13:20:00,101.77,102.0,101.7,101.88,12960.0,101.77,102.0,101.7,101.88,12960.0
2022-12-29 13:30:00,101.9,101.91,101.62,101.72,8387.0,101.9,101.91,101.62,101.72,8387.0
2022-12-29 13:40:00,101.73,101.77,101.54,101.62,9415.0,101.73,101.77,101.54,101.62,9415.0
2022-12-29 13:50:00,101.56,101.68,101.56,101.63,8137.0,101.56,101.68,101.56,101.63,8137.0
2022-12-29 14:00:00,101.66,101.8,101.53,101.54,8348.0,101.66,101.8,101.53,101.54,8348.0
2022-12-29 14:10:00,101.5,101.67,101.36,101.65,17996.0,101.5,101.67,101.36,101.65,17996.0
2022-12-29 14:20:00,101.64,101.83,101.64,101.79,8897.0,101.64,101.83,101.64,101.79,8897.0
2022-12-29 14:30:00,101.81,101.92,101.73,101.75,31739.0,101.81,101.92,101.73,101.75,31739.0
2022-12-29 14:40:00,101.71,101.81,101.45,101.47,10197.0,101.71,101.81,101.45,101.47,10197.0
2022-12-29 14:50:00,101.49,101.51,101.35,101.39,10384.0,101.49,101.51,101.35,101.39,10384.0
2022-12-29 15:00:00,101.37,101.53,101.37,101.5,8529.0,101.37,101.53,101.37,101.5,8529.0
2022-12-29 15:10:00,101.48,101.69,101.46,101.69,38858.0,101.48,101.69,101.46,101.69,38858.0
2022-12-29 15:20:00,101.71,101.85,101.68,101.73,20435.0,101.71,101.85,101.68,101.73,20435.0
2022-12-29 15:30:00,101.76,101.89,101.57,101.62,23305.0,101.76,101.89,101.57,101.62,23305.0
2022-12-29 15:40:00,101.6,101.66,101.39,101.47,37519.0,101.6,101.66,101.39,101.47,37519.0
2022-12-29 15:50:00,101.46,101.49,101.11,101.37,136014.0,101.46,101.49,101.11,101.37,136014.0
2022-12-30 09:30:00,100.04,101.14,99.97,100.92,26403.0,100.04,101.14,99.97,100.92,26403.0
2022-12-30 09:40:00,101.01,101.34,100.56,100.74,30915.0,101.01,101.34,100.56,100.74,30915.0
2022-12-30 09:50:00,100.73,101.1,100.73,101.07,9937.0,100.73,101.1,100.73,101.07,9937.0
2022-12-30 10:00:00,101.14,101.14,100.8,101.04,14540.0,101.14,101.14,100.8,101.04,14540.0
2022-12-30 10:10:00,101.15,102.0,101.15,102.0,26161.0,101.15,102.0,101.15,102.0,26161.0
2022-12-30 10:20:00,102.0,102.24,101.98,102.05,24387.0,102.0,102.24,101.98,102.05,24387.0
2022-12-30 10:30:00,102.04,102.28,101.85,102.21,16240.0,102.04,102.28,101.85,102.21,16240.0
2022-12-30 10:40:00,102.23,102.66,102.19,102.57,23453.0,102.23,102.66,102.19,102.57,23453.0
2022-12-30 10:50:00,102.52,102.55,102.41,102.48,18554.0,102.52,102.55,102.41,102.48,18554.0
2022-12-30 11:00:00,102.52,102.78,102.44,102.78,11279.0,102.52,102.78,102.44,102.78,11279.0
2022-12-30 11:10:00,102.78,102.79,102.48,102.63,33975.0,102.78,102.79,102.48,102.63,33975.0
2022-12-30 11:20:00,102.62,102.62,102.26,102.48,12632.0,102.62,102.62,102.26,102.48,12632.0
2022-12-30 11:30:00,102.46,102.72,102.46,102.57,38941.0,102.46,102.72,102.46,102.57,38941.0
2022-12-30 11:40:00,102.57,102.59,102.35,102.51,12597.0,102.57,102.59,102.35,102.51,12597.0
2022-12-30 11:50:00,102.55,102.93,102.46,102.84,24853.0,102.55,102.93,102.46,102.84,24853.0
2022-12-30 12:00:00,102.86,102.93,102.65,102.88,19687.0,102.86,102.93,102.65,102.88,19687.0
2022-12-30 12:10:00,102.87,103.06,102.85,102.98,9213.0,102.87,103.06,102.85,102.98,9213.0
2022-12-30 12:20:00,102.97,103.09,102.86,102.94,20565.0,102.97,103.09,102.86,102.94,20565.0
2022-12-30 12:30:00,102.89,103.01,102.85,102.96,16507.0,102.89,103.01,102.85,102.96,16507.0
2022-12-30 12:40:00,102.93,103.03,102.85,102.98,10338.0,102.93,103.03,102.85,102.98,10338.0
2022-12-30 12:50:00,103.01,103.09,102.9,103.09,25463.0,103.01,103.09,102.9,103.09,25463.0
2022-12-30 13:00:00,103.13,103.32,103.0,103.05,10897.0,103.13,103.32,103.0,103.05,10897.0
2022-12-30 13:10:00,103.01,103.01,102.88,102.94,10629.0,103.01,103.01,102.88,102.94,10629.0
2022-12-30 13:20:00,102.92,102.95,102.72,102.89,28668.0,102.92,102.95,102.72,102.89,28668.0
2022-12-30 13:30:00,102.86,103.05,102.83,102.9,9504.0,102.86,103.05,102.83,102.9,9504.0
2022-12-30 13:40:00,102.89,102.94,102.78,102.92,17867.0,102.89,102.94,102.78,102.92,17867.0
2022-12-30 13:50:00,102.92,102.96,102.74,102.92,22447.0,102.92,102.96,102.74,102.92,22447.0
2022-12-30 14:00:00,102.92,102.99,102.77,102.89,36778.0,102.92,102.99,102.77,102.89,36778.0
2022-12-30 14:10:00,102.89,102.93,102.79,102.87,13796.0,102.89,102.93,102.79,102.87,13796.0
2022-12-30 14:20:00,102.87,103.14,102.86,103.14,16970.0,102.87,103.14,102.86,103.14,16970.0
2022-12-30 14:30:00,103.1,103.41,103.07,103.41,23603.0,103.1,103.41,103.07,103.41,23603.0
2022-12-30 14:40:00,103.39,103.48,103.18,103.23,35577.0,103.39,103.48,103.18,103.23,35577.0
2022-12-30 14:50:00,103.23,103.24,102.96,103.02,19401.0,103.23,103.24,102.96,103.02,19401.0
2022-12-30 15:00:00,103.01,103.37,103.0,103.35,19796.0,103.01,103.37,103.0,103.35,19796.0
2022-12-30 15:10:00,103.35,103.64,103.35,103.38,20941.0,103.35,103.64,103.35,103.38,20941.0
2022-12-30 15:20:00,103.35,103.41,103.14,103.41,34012.0,103.35,103.41,103.14,103.41,34012.0
2022-12-30 15:30:00,103.45,103.87,103.45,103.82,24640.0,103.45,103.87,103.45,103.82,24640.0
2022-12-30 15:40:00,103.8,104.11,103.75,104.1,40226.0,103.8,104.11,103.75,104.1,40226.0
2022-12-30 15:50:00,104.08,104.46,103.96,104.14,179088.0,104.08,104.46,103.96,104.14,179088.0
2023-01-03 09:30:00,105.26,106.26,105.03,105.61,57823.0,105.26,106.26,105.03,105.61,57823.0
2023-01-03 09:40:00,105.59,105.83,104.55,104.56,73007.0,105.59,105.83,104.55,104.56,73007.0
2023-01-03 09:50:00,104.63,104.78,103.94,103.95,19230.0,104.63,104.78,103.94,103.95,19230.0
2023-01-03 10:00:00,103.94,103.98,103.24,103.33,39952.0,103.94,103.98,103.24,103.33,39952.0
2023-01-03 10:10:00,103.32,103.32,102.6,102.61,21585.0,103.32,103.32,102.6,102.61,21585.0
2023-01-03 10:20:00,102.56,103.01,102.55,102.81,16701.0,102.56,103.01,102.55,102.81,16701.0
2023-01-03 10:30:00,102.85,102.99,102.66,102.9,18457.0,102.85,102.99,102.66,102.9,18457.0
2023-01-03 10:40:00,102.93,103.76,102.86,103.72,24945.0,102.93,103.76,102.86,103.72,24945.0
2023-01-03 10:50:00,103.72,104.03,103.43,104.03,18999.0,103.72,104.03,103.43,104.03,18999.0
2023-01-03 11:00:00,104.08,104.18,103.6,103.6,35493.0,104.08,104.18,103.6,103.6,35493.0
2023-01-03 11:10:00,103.43,103.47,103.1,103.3,16658.0,103.43,103.47,103.1,103.3,16658.0
2023-01-03 11:20:00,103.32,103.44,103.1,103.29,24519.0,103.32,103.44,103.1,103.29,24519.0
2023-01-03 11:30:00,103.28,103.36,103.0,103.04,18875.0,103.28,103.36,103.0,103.04,18875.0
2023-01-03 11:40:00,103.04,103.04,102.75,102.84,11192.0,103.04,103.04,102.75,102.84,11192.0
2023-01-03 11:50:00,102.87,103.03,102.75,102.97,13356.0,102.87,103.03,102.75,102.97,13356.0
2023-01-03 12:00:00,102.91,103.02,102.76,102.93,11939.0,102.91,103.02,102.76,102.93,11939.0
2023-01-03 12:10:00,102.93,103.02,102.62,102.65,17349.0,102.93,103.02,102.62,102.65,17349.0
2023-01-03 12:20:00,102.65,103.0,102.64,102.9,28709.0,102.65,103.0,102.64,102.9,28709.0
2023-01-03 12:30:00,102.94,103.08,102.77,102.86,29400.0,102.94,103.08,102.77,102.86,29400.0
2023-01-03 12:40:00,102.86,102.96,102.66,102.74,20510.0,102.86,102.96,102.66,102.74,20510.0
2023-01-03 12:50:00,102.75,102.86,102.62,102.82,8792.0,102.75,102.86,102.62,102.82,8792.0
2023-01-03 13:00:00,102.85,103.04,102.82,102.87,18277.0,102.85,103.04,102.82,102.87,18277.0
2023-01-03 13:10:00,102.74,102.83,102.44,102.57,11152.0,102.74,102.83,102.44,102.57,11152.0
2023-01-03 13:20:00,102.62,102.99,102.53,102.96,15340.0,102.62,102.99,102.53,102.96,15340.0
2023-01-03 13:30:00,102.97,103.06,102.77,102.78,18440.0,102.97,103.06,102.77,102.78,18440.0
2023-01-03 13:40:00,102.81,102.92,102.64,102.64,8360.0,102.81,102.92,102.64,102.64,8360.0
2023-01-03 13:50:00,102.63,102.85,102.51,102.84,10411.0,102.63,102.85,102.51,102.84,10411.0
2023-01-03 14:00:00,102.84,103.01,102.76,102.91,15476.0,102.84,103.01,102.76,102.91,15476.0
2023-01-03 14:10:00,102.9,103.09,102.84,102.92,22779.0,102.9,103.09,102.84,102.92,22779.0
2023-01-03 14:20:00,102.92,102.95,102.68,102.77,6697.0,102.92,102.95,102.68,102.77,6697.0
2023-01-03 14:30:00,102.79,102.79,102.38,102.38,8948.0,102.79,102.79,102.38,102.38,8948.0
2023-01-03 14:40:00,102.42,103.02,102.38,102.93,12075.0,102.42,103.02,102.38,102.93,12075.0
2023-01-03 14:50:00,102.96,102.99,102.77,102.79,10457.0,102.96,102.99,102.77,102.79,10457.0
2023-01-03 15:00:00,102.79,103.02,102.79,102.85,23831.0,102.79,103.02,102.79,102.85,23831.0
2023-01-03 15:10:00,102.87,103.14,102.87,103.0,37331.0,102.87,103.14,102.87,103.0,37331.0
2023-01-03 15:20:00,102.98,103.03,102.7,103.0,22871.0,102.98,103.03,102.7,103.0,22871.0
2023-01-03 15:30:00,103.0,103.11,102.8,102.87,27363.0,103.0,103.11,102.8,102.87,27363.0
2023-01-03 15:40:00,102.87,102.91,102.66,102.78,31419.0,102.87,102.91,102.66,102.78,31419.0
2023-01-03 15:50:00,102.78,103.19,102.73,103.11,114455.0,102.78,103.19,102.73,103.11,114455.0
2023-01-04 09:30:00,103.5,105.15,103.5,104.95,40245.0,103.5,105.15,103.5,104.95,40245.0
2023-01-04 09:40:00,105.11,105.82,105.11,105.68,37689.0,105.11,105.82,105.11,105.68,37689.0
2023-01-04 09:50:00,105.79,106.32,105.79,106.02,23886.0,105.79,106.32,105.79,106.02,23886.0
2023-01-04 10:00:00,106.15,106.17,104.78,105.06,21801.0,106.15,106.17,104.78,105.06,21801.0
2023-01-04 10:10:00,105.13,105.75,104.99,105.68,9072.0,105.13,105.75,104.99,105.68,9072.0
2023-01-04 10:20:00,105.74,106.13,105.54,106.08,12801.0,105.74,106.13,105.54,106.08,12801.0
2023-01-04 10:30:00,106.02,106.14,105.7,105.82,16101.0,106.02,106.14,105.7,105.82,16101.0
2023-01-04 10:40:00,105.86,106.39,105.79,106.39,13520.0,105.86,106.39,105.79,106.39,13520.0
2023-01-04 10:50:00,106.51,106.65,106.29,106.58,12636.0,106.51,106.65,106.29,106.58,12636.0
2023-01-04 11:00:00,106.65,106.79,106.42,106.73,20484.0,106.65,106.79,106.42,106.73,20484.0
2023-01-04 11:10:00,106.76,107.25,106.76,107.18,20897.0,106.76,107.25,106.76,107.18,20897.0
2023-01-04 11:20:00,107.18,107.28,107.0,107.18,16779.0,107.18,107.28,107.0,107.18,16779.0
2023-01-04 11:30:00,107.21,108.31,107.21,108.2,21626.0,107.21,108.31,107.21,108.2,21626.0
2023-01-04 11:40:00,108.19,108.38,107.87,108.29,54525.0,108.19,108.38,107.87,108.29,54525.0
2023-01-04 11:50:00,108.28,108.63,108.24,108.34,28129.0,108.28,108.63,108.24,108.34,28129.0
2023-01-04 12:00:00,108.29,108.34,107.79,108.0,16371.0,108.29,108.34,107.79,108.0,16371.0
2023-01-04 12:10:00,108.02,108.02,107.56,107.71,10140.0,108.02,108.02,107.56,107.71,10140.0
2023-01-04 12:20:00,107.73,107.96,107.69,107.83,9877.0,107.73,107.96,107.69,107.83,9877.0
2023-01-04 12:30:00,107.76,107.93,107.74,107.79,12954.0,107.76,107.93,107.74,107.79,12954.0
2023-01-04 12:40:00,107.76,107.78,107.28,107.28,28997.0,107.76,107.78,107.28,107.28,28997.0
2023-01-04 12:50:00,107.28,107.44,107.0,107.02,16596.0,107.28,107.44,107.0,107.02,16596.0
2023-01-04 13:00:00,106.92,106.92,106.65,106.86,11464.0,106.92,106.92,106.65,106.86,11464.0
2023-01-04 13:10:00,106.85,106.95,106.74,106.94,19881.0,106.85,106.95,106.74,106.94,19881.0
2023-01-04 13:20:00,106.95,107.01,106.74,106.87,10896.0,106.95,107.01,106.74,106.87,10896.0
2023-01-04 13:30:00,106.88,107.22,106.88,107.19,9797.0,106.88,107.22,106.88,107.19,9797.0
2023-01-04 13:40:00,107.19,107.26,107.04,107.16,7655.0,107.19,107.26,107.04,107.16,7655.0
2023-01-04 13:50:00,107.2,107.26,106.96,107.12,11486.0,107.2,107.26,106.96,107.12,11486.0
2023-01-04 14:00:00,106.97,107.48,106.62,106.65,43624.0,106.97,107.48,106.62,106.65,43624.0
2023-01-04 14:10:00,106.59,107.16,106.57,107.12,8510.0,106.59,107.16,106.57,107.12,8510.0
2023-01-04 14:20:00,107.18,107.18,106.07,106.07,13417.0,107.18,107.18,106.07,106.07,13417.0
2023-01-04 14:30:00,106.06,106.42,105.96,106.41,24295.0,106.06,106.42,105.96,106.41,24295.0
2023-01-04 14:40:00,106.31,106.63,106.29,106.43,19713.0,106.31,106.63,106.29,106.43,19713.0
2023-01-04 14:50:00,106.41,106.8,106.33,106.76,8164.0,106.41,106.8,106.33,106.76,8164.0
2023-01-04 15:00:00,106.75,106.94,106.72,106.82,9786.0,106.75,106.94,106.72,106.82,9786.0
2023-01-04 15:10:00,106.81,107.12,106.81,106.98,15150.0,106.81,107.12,106.81,106.98,15150.0
2023-01-04 15:20:00,107.0,107.06,106.71,106.77,11500.0,107.0,107.06,106.71,106.77,11500.0
2023-01-04 15:30:00,106.73,106.73,106.3,106.38,23985.0,106.73,106.73,106.3,106.38,23985.0
2023-01-04 15:40:00,106.39,106.39,106.14,106.34,34238.0,106.39,106.39,106.14,106.34,34238.0
2023-01-04 15:50:00,106.4,106.83,106.3,106.77,99301.0,106.4,106.83,106.3,106.77,99301.0
2023-01-05 09:30:00,106.77,106.86,105.47,105.77,30463.0,106.77,106.86,105.47,105.77,30463.0
2023-01-05 09:40:00,105.72,106.06,105.32,105.93,31374.0,105.72,106.06,105.32,105.93,31374.0
2023-01-05 09:50:00,105.99,106.15,105.73,105.8,16166.0,105.99,106.15,105.73,105.8,16166.0
2023-01-05 10:00:00,105.79,106.55,105.77,106.39,14926.0,105.79,106.55,105.77,106.39,14926.0
2023-01-05 10:10:00,106.33,106.37,105.82,105.98,23672.0,106.33,106.37,105.82,105.98,23672.0
2023-01-05 10:20:00,105.98,106.39,105.74,106.37,14003.0,105.98,106.39,105.74,106.37,14003.0
2023-01-05 10:30:00,106.32,106.32,105.91,106.07,15728.0,106.32,106.32,105.91,106.07,15728.0
2023-01-05 10:40:00,106.07,106.49,105.94,106.35,18441.0,106.07,106.49,105.94,106.35,18441.0
2023-01-05 10:50:00,106.42,106.42,105.79,105.84,10287.0,106.42,106.42,105.79,105.84,10287.0
2023-01-05 11:00:00,105.88,106.35,105.81,106.33,8658.0,105.88,106.35,105.81,106.33,8658.0
2023-01-05 11:10:00,106.36,106.36,106.09,106.17,7135.0,106.36,106.36,106.09,106.17,7135.0
2023-01-05 11:20:00,106.12,106.13,105.65,105.85,19697.0,106.12,106.13,105.65,105.85,19697.0
2023-01-05 11:30:00,105.89,106.04,105.73,106.04,6219.0,105.89,106.04,105.73,106.04,6219.0
2023-01-05 11:40:00,106.02,106.35,106.01,106.12,7482.0,106.02,106.35,106.01,106.12,7482.0
2023-01-05 11:50:00,106.15,106.19,106.02,106.02,7733.0,106.15,106.19,106.02,106.02,7733.0
2023-01-05 12:00:00,106.01,106.22,105.92,106.22,11085.0,106.01,106.22,105.92,106.22,11085.0
2023-01-05 12:10:00,106.21,106.21,105.8,105.83,7042.0,106.21,106.21,105.8,105.83,7042.0
2023-01-05 12:20:00,105.81,106.24,105.75,106.0,34064.0,105.81,106.24,105.75,106.0,34064.0
2023-01-05 12:30:00,106.03,106.21,105.92,105.92,4265.0,106.03,106.21,105.92,105.92,4265.0
2023-01-05 12:40:00,105.93,105.97,105.75,105.91,8817.0,105.93,105.97,105.75,105.91,8817.0
2023-01-05 12:50:00,105.88,105.93,105.71,105.88,22746.0,105.88,105.93,105.71,105.88,22746.0
2023-01-05 13:00:00,105.85,106.38,105.85,106.36,16534.0,105.85,106.38,105.85,106.36,16534.0
2023-01-05 13:10:00,106.3,106.43,106.3,106.36,8127.0,106.3,106.43,106.3,106.36,8127.0
2023-01-05 13:20:00,106.38,106.95,106.38,106.76,24752.0,106.38,106.95,106.38,106.76,24752.0
2023-01-05 13:30:00,106.76,106.86,106.52,106.58,24428.0,106.76,106.86,106.52,106.58,24428.0
2023-01-05 13:40:00,106.55,106.63,106.31,106.32,11663.0,106.55,106.63,106.31,106.32,11663.0
2023-01-05 13:50:00,106.24,106.28,105.95,106.05,12157.0,106.24,106.28,105.95,106.05,12157.0
2023-01-05 14:00:00,106.02,106.33,105.94,106.1,14025.0,106.02,106.33,105.94,106.1,14025.0
2023-01-05 14:10:00,106.07,106.13,105.87,106.03,8042.0,106.07,106.13,105.87,106.03,8042.0
2023-01-05 14:20:00,106.05,106.2,106.01,106.11,5735.0,106.05,106.2,106.01,106.11,5735.0
2023-01-05 14:30:00,106.12,106.58,106.04,106.45,20441.0,106.12,106.58,106.04,106.45,20441.0
2023-01-05 14:40:00,106.45,106.58,106.29,106.48,11871.0,106.45,106.58,106.29,106.48,11871.0
2023-01-05 14:50:00,106.48,106.62,106.15,106.17,13184.0,106.48,106.62,106.15,106.17,13184.0
2023-01-05 15:00:00,106.14,106.14,105.92,105.93,11846.0,106.14,106.14,105.92,105.93,11846.0
2023-01-05 15:10:00,105.91,106.12,105.88,105.97,12726.0,105.91,106.12,105.88,105.97,12726.0
2023-01-05 15:20:00,105.98,106.17,105.97,106.02,16435.0,105.98,106.17,105.97,106.02,16435.0
2023-01-05 15:30:00,106.04,106.13,105.92,106.09,13304.0,106.04,106.13,105.92,106.09,13304.0
2023-01-05 15:40:00,106.09,106.15,105.96,106.11,32029.0,106.09,106.15,105.96,106.11,32029.0
2023-01-05 15:50:00,106.12,106.17,105.94,105.95,112525.0,106.12,106.17,105.94,105.95,112525.0
2023-01-06 09:30:00,107.08,107.08,103.69,103.9,278141.0,107.08,107.08,103.69,103.9,278141.0
2023-01-06 09:40:00,103.99,104.2,103.27,104.06,101157.0,103.99,104.2,103.27,104.06,101157.0
2023-01-06 09:50:00,104.08,104.52,103.85,103.94,48241.0,104.08,104.52,103.85,103.94,48241.0
2023-01-06 10:00:00,103.94,104.89,103.9,104.64,45682.0,103.94,104.89,103.9,104.64,45682.0
2023-01-06 10:10:00,104.67,104.79,104.19,104.23,20303.0,104.67,104.79,104.19,104.23,20303.0
2023-01-06 10:20:00,104.23,104.51,103.75,103.85,28079.0,104.23,104.51,103.75,103.85,28079.0
2023-01-06 10:30:00,103.86,104.7,103.82,104.5,36021.0,103.86,104.7,103.82,104.5,36021.0
2023-01-06 10:40:00,104.53,104.6,104.17,104.4,28351.0,104.53,104.6,104.17,104.4,28351.0
2023-01-06 10:50:00,104.39,104.55,104.15,104.34,38714.0,104.39,104.55,104.15,104.34,38714.0
2023-01-06 11:00:00,104.33,104.71,104.28,104.66,32090.0,104.33,104.71,104.28,104.66,32090.0
2023-01-06 11:10:00,104.6,104.6,103.87,104.37,25515.0,104.6,104.6,103.87,104.37,25515.0
2023-01-06 11:20:00,104.42,104.69,104.42,104.52,30723.0,104.42,104.69,104.42,104.52,30723.0
2023-01-06 11:30:00,104.57,104.66,104.24,104.25,13222.0,104.57,104.66,104.24,104.25,13222.0
2023-01-06 11:40:00,104.26,104.42,104.01,104.16,29631.0,104.26,104.42,104.01,104.16,29631.0
2023-01-06 11:50:00,104.06,104.34,103.97,104.03,23976.0,104.06,104.34,103.97,104.03,23976.0
2023-01-06 12:00:00,104.01,104.23,103.9,104.11,56160.0,104.01,104.23,103.9,104.11,56160.0
2023-01-06 12:10:00,104.18,104.24,103.91,104.0,40731.0,104.18,104.24,103.91,104.0,40731.0
2023-01-06 12:20:00,104.02,104.15,103.71,103.99,53346.0,104.02,104.15,103.71,103.99,53346.0
2023-01-06 12:30:00,104.03,104.54,104.02,104.5,34599.0,104.03,104.54,104.02,104.5,34599.0
2023-01-06 12:40:00,104.53,104.78,104.28,104.74,13572.0,104.53,104.78,104.28,104.74,13572.0
2023-01-06 12:50:00,104.67,104.73,104.32,104.33,8479.0,104.67,104.73,104.32,104.33,8479.0
2023-01-06 13:00:00,104.39,104.64,104.3,104.35,35256.0,104.39,104.64,104.3,104.35,35256.0
2023-01-06 13:10:00,104.32,104.33,104.11,104.16,15026.0,104.32,104.33,104.11,104.16,15026.0
2023-01-06 13:20:00,104.16,104.29,104.1,104.14,25151.0,104.16,104.29,104.1,104.14,25151.0
2023-01-06 13:30:00,104.13,104.3,104.05,104.16,46841.0,104.13,104.3,104.05,104.16,46841.0
2023-01-06 13:40:00,104.16,104.22,103.99,104.11,39513.0,104.16,104.22,103.99,104.11,39513.0
2023-01-06 13:50:00,104.09,104.51,104.04,104.27,75125.0,104.09,104.51,104.04,104.27,75125.0
2023-01-06 14:00:00,104.29,104.41,104.09,104.41,38736.0,104.29,104.41,104.09,104.41,38736.0
2023-01-06 14:10:00,104.44,104.56,104.36,104.47,19600.0,104.44,104.56,104.36,104.47,19600.0
2023-01-06 14:20:00,104.5,104.69,104.31,104.39,24127.0,104.5,104.69,104.31,104.39,24127.0
2023-01-06 14:30:00,104.42,104.47,104.33,104.44,11440.0,104.42,104.47,104.33,104.44,11440.0
2023-01-06 14:40:00,104.4,104.57,104.39,104.56,16993.0,104.4,104.57,104.39,104.56,16993.0
2023-01-06 14:50:00,104.56,104.87,104.55,104.66,14813.0,104.56,104.87,104.55,104.66,14813.0
2023-01-06 15:00:00,104.67,105.1,104.67,104.89,16487.0,104.67,105.1,104.67,104.89,16487.0
2023-01-06 15:10:00,104.95,104.95,104.75,104.76,21324.0,104.95,104.95,104.75,104.76,21324.0
2023-01-06 15:20:00,104.76,104.87,104.69,104.76,32577.0,104.76,104.87,104.69,104.76,32577.0
2023-01-06 15:30:00,104.77,105.21,104.77,105.17,56330.0,104.77,105.21,104.77,105.17,56330.0
2023-01-06 15:40:00,105.17,105.29,105.03,105.05,44196.0,105.17,105.29,105.03,105.05,44196.0
2023-01-06 15:50:00,105.04,105.04,104.49,104.73,100800.0,105.04,105.04,104.49,104.73,100800.0
2023-01-09 09:30:00,105.26,105.86,105.15,105.67,25050.0,105.26,105.86,105.15,105.67,25050.0
2023-01-09 09:40:00,105.69,106.1,105.13,105.95,14905.0,105.69,106.1,105.13,105.95,14905.0
2023-01-09 09:50:00,105.95,106.09,105.86,105.95,24379.0,105.95,106.09,105.86,105.95,24379.0
2023-01-09 10:00:00,105.95,106.42,105.95,106.42,41773.0,105.95,106.42,105.95,106.42,41773.0
2023-01-09 10:10:00,106.43,106.68,105.99,106.65,36344.0,106.43,106.68,105.99,106.65,36344.0
2023-01-09 10:20:00,106.66,107.11,106.5,107.05,14576.0,106.66,107.11,106.5,107.05,14576.0
2023-01-09 10:30:00,107.14,107.23,106.89,107.06,14812.0,107.14,107.23,106.89,107.06,14812.0
2023-01-09 10:40:00,107.15,107.22,106.76,106.87,23744.0,107.15,107.22,106.76,106.87,23744.0
2023-01-09 10:50:00,106.9,106.93,106.59,106.61,14066.0,106.9,106.93,106.59,106.61,14066.0
2023-01-09 11:00:00,106.59,106.92,106.57,106.76,9990.0,106.59,106.92,106.57,106.76,9990.0
2023-01-09 11:10:00,106.82,106.84,106.55,106.82,29980.0,106.82,106.84,106.55,106.82,29980.0
2023-01-09 11:20:00,106.79,107.03,106.75,106.92,12860.0,106.79,107.03,106.75,106.92,12860.0
2023-01-09 11:30:00,106.9,107.05,106.84,106.86,16993.0,106.9,107.05,106.84,106.86,16993.0
2023-01-09 11:40:00,106.86,106.94,106.76,106.86,13852.0,106.86,106.94,106.76,106.86,13852.0
2023-01-09 11:50:00,106.86,106.92,106.74,106.8,13781.0,106.86,106.92,106.74,106.8,13781.0
2023-01-09 12:00:00,106.76,106.96,106.65,106.94,43033.0,106.76,106.96,106.65,106.94,43033.0
2023-01-09 12:10:00,106.89,107.19,106.88,107.0,9311.0,106.89,107.19,106.88,107.0,9311.0
2023-01-09 12:20:00,107.06,107.23,107.02,107.23,20524.0,107.06,107.23,107.02,107.23,20524.0
2023-01-09 12:30:00,107.22,107.29,106.98,107.04,22595.0,107.22,107.29,106.98,107.04,22595.0
2023-01-09 12:40:00,106.96,106.96,106.62,106.69,40695.0,106.96,106.96,106.62,106.69,40695.0
2023-01-09 12:50:00,106.7,107.0,106.7,106.89,10007.0,106.7,107.0,106.7,106.89,10007.0
2023-01-09 13:00:00,106.86,106.91,106.68,106.83,27095.0,106.86,106.91,106.68,106.83,27095.0
2023-01-09 13:10:00,106.74,106.96,106.73,106.93,13371.0,106.74,106.96,106.73,106.93,13371.0
2023-01-09 13:20:00,106.92,107.01,106.68,106.71,35234.0,106.92,107.01,106.68,106.71,35234.0
2023-01-09 13:30:00,106.71,106.96,106.65,106.88,20853.0,106.71,106.96,106.65,106.88,20853.0
2023-01-09 13:40:00,106.84,106.99,106.73,106.9,15332.0,106.84,106.99,106.73,106.9,15332.0
2023-01-09 13:50:00,106.89,106.98,106.76,106.78,10173.0,106.89,106.98,106.76,106.78,10173.0
2023-01-09 14:00:00,106.83,106.96,106.75,106.83,12529.0,106.83,106.96,106.75,106.83,12529.0
2023-01-09 14:10:00,106.85,106.88,106.72,106.76,26797.0,106.85,106.88,106.72,106.76,26797.0
2023-01-09 14:20:00,106.77,106.82,106.68,106.73,18090.0,106.77,106.82,106.68,106.73,18090.0
2023-01-09 14:30:00,106.67,106.67,106.2,106.39,35557.0,106.67,106.67,106.2,106.39,35557.0
2023-01-09 14:40:00,106.43,106.51,106.37,106.4,20210.0,106.43,106.51,106.37,106.4,20210.0
2023-01-09 14:50:00,106.4,106.47,106.08,106.11,36406.0,106.4,106.47,106.08,106.11,36406.0
2023-01-09 15:00:00,106.06,106.06,105.75,105.88,17654.0,106.06,106.06,105.75,105.88,17654.0
2023-01-09 15:10:00,105.87,105.87,105.45,105.6,28225.0,105.87,105.87,105.45,105.6,28225.0
2023-01-09 15:20:00,105.6,105.92,105.59,105.67,79498.0,105.6,105.92,105.59,105.67,79498.0
2023-01-09 15:30:00,105.66,105.67,105.18,105.22,32064.0,105.66,105.67,105.18,105.22,32064.0
2023-01-09 15:40:00,105.23,105.26,104.96,105.01,39669.0,105.23,105.26,104.96,105.01,39669.0
2023-01-09 15:50:00,105.02,105.16,104.91,105.11,118854.0,105.02,105.16,104.91,105.11,118854.0
2023-01-10 09:30:00,104.79,105.92,104.79,105.59,18979.0,104.79,105.92,104.79,105.59,18979.0
2023-01-10 09:40:00,105.62,105.62,104.79,105.12,7966.0,105.62,105.62,104.79,105.12,7966.0
2023-01-10 09:50:00,105.13,105.91,104.9,105.54,9900.0,105.13,105.91,104.9,105.54,9900.0
2023-01-10 10:00:00,105.51,105.52,105.04,105.04,18476.0,105.51,105.52,105.04,105.04,18476.0
2023-01-10 10:10:00,105.06,105.87,105.05,105.78,15315.0,105.06,105.87,105.05,105.78,15315.0
2023-01-10 10:20:00,105.83,106.02,105.51,105.53,22377.0,105.83,106.02,105.51,105.53,22377.0
2023-01-10 10:30:00,105.46,105.61,105.14,105.61,11654.0,105.46,105.61,105.14,105.61,11654.0
2023-01-10 10:40:00,105.66,105.73,105.27,105.45,20586.0,105.66,105.73,105.27,105.45,20586.0
2023-01-10 10:50:00,105.51,106.25,105.45,106.12,10013.0,105.51,106.25,105.45,106.12,10013.0
2023-01-10 11:00:00,106.14,106.47,106.14,106.46,7518.0,106.14,106.47,106.14,106.46,7518.0
2023-01-10 11:10:00,106.46,106.68,106.35,106.53,28291.0,106.46,106.68,106.35,106.53,28291.0
2023-01-10 11:20:00,106.52,106.68,106.44,106.45,10248.0,106.52,106.68,106.44,106.45,10248.0
2023-01-10 11:30:00,106.41,106.45,106.02,106.02,10892.0,106.41,106.45,106.02,106.02,10892.0
2023-01-10 11:40:00,106.02,106.08,105.72,105.72,13719.0,106.02,106.08,105.72,105.72,13719.0
2023-01-10 11:50:00,105.73,105.82,105.65,105.72,11576.0,105.73,105.82,105.65,105.72,11576.0
2023-01-10 12:00:00,105.72,105.72,105.33,105.48,10137.0,105.72,105.72,105.33,105.48,10137.0
2023-01-10 12:10:00,105.51,105.62,105.35,105.35,8452.0,105.51,105.62,105.35,105.35,8452.0
2023-01-10 12:20:00,105.37,105.69,105.28,105.67,5368.0,105.37,105.69,105.28,105.67,5368.0
2023-01-10 12:30:00,105.67,105.93,105.63,105.93,6203.0,105.67,105.93,105.63,105.93,6203.0
2023-01-10 12:40:00,106.01,106.01,105.81,105.93,6461.0,106.01,106.01,105.81,105.93,6461.0
2023-01-10 12:50:00,105.95,106.13,105.92,106.13,6888.0,105.95,106.13,105.92,106.13,6888.0
2023-01-10 13:00:00,106.08,106.25,106.0,106.16,7561.0,106.08,106.25,106.0,106.16,7561.0
2023-01-10 13:10:00,106.09,106.17,105.95,105.98,5886.0,106.09,106.17,105.95,105.98,5886.0
2023-01-10 13:20:00,106.0,106.02,105.9,105.95,9345.0,106.0,106.02,105.9,105.95,9345.0
2023-01-10 13:30:00,105.96,106.03,105.93,105.95,13149.0,105.96,106.03,105.93,105.95,13149.0
2023-01-10 13:40:00,105.97,106.0,105.85,105.95,6729.0,105.97,106.0,105.85,105.95,6729.0
2023-01-10 13:50:00,105.95,105.96,105.72,105.88,6869.0,105.95,105.96,105.72,105.88,6869.0
2023-01-10 14:00:00,105.88,106.02,105.83,105.97,6992.0,105.88,106.02,105.83,105.97,6992.0
2023-01-10 14:10:00,106.0,106.01,105.93,105.99,14372.0,106.0,106.01,105.93,105.99,14372.0
2023-01-10 14:20:00,106.0,106.32,105.97,106.3,23689.0,106.0,106.32,105.97,106.3,23689.0
2023-01-10 14:30:00,106.35,106.51,106.26,106.4,15303.0,106.35,106.51,106.26,106.4,15303.0
2023-01-10 14:40:00,106.39,106.6,106.37,106.46,15903.0,106.39,106.6,106.37,106.46,15903.0
2023-01-10 14:50:00,106.49,106.5,106.35,106.49,8267.0,106.49,106.5,106.35,106.49,8267.0
2023-01-10 15:00:00,106.46,106.46,106.11,106.14,9730.0,106.46,106.46,106.11,106.14,9730.0
2023-01-10 15:10:00,106.15,106.26,105.87,105.94,57541.0,106.15,106.26,105.87,105.94,57541.0
2023-01-10 15:20:00,105.91,106.02,105.34,105.92,92543.0,105.91,106.02,105.34,105.92,92543.0
2023-01-10 15:30:00,105.91,105.95,105.58,105.58,16972.0,105.91,105.95,105.58,105.58,16972.0
2023-01-10 15:40:00,105.58,105.64,105.49,105.54,18967.0,105.58,105.64,105.49,105.54,18967.0
2023-01-10 15:50:00,105.53,105.58,105.26,105.55,126747.0,105.53,105.58,105.26,105.55,126747.0
2023-01-11 09:30:00,105.98,105.98,105.0,105.66,56771.0,105.98,105.98,105.0,105.66,56771.0
2023-01-11 09:40:00,105.64,106.6,105.56,106.55,14979.0,105.64,106.6,105.56,106.55,14979.0
2023-01-11 09:50:00,106.45,106.92,106.45,106.67,13026.0,106.45,106.92,106.45,106.67,13026.0
2023-01-11 10:00:00,106.56,106.63,106.11,106.53,18177.0,106.56,106.63,106.11,106.53,18177.0
2023-01-11 10:10:00,106.63,106.67,106.21,106.44,10765.0,106.63,106.67,106.21,106.44,10765.0
2023-01-11 10:20:00,106.37,106.79,106.3,106.79,13439.0,106.37,106.79,106.3,106.79,13439.0
2023-01-11 10:30:00,106.77,106.79,106.16,106.29,11900.0,106.77,106.79,106.16,106.29,11900.0
2023-01-11 10:40:00,106.29,106.45,106.13,106.17,5437.0,106.29,106.45,106.13,106.17,5437.0
2023-01-11 10:50:00,106.26,106.29,105.88,105.98,9927.0,106.26,106.29,105.88,105.98,9927.0
2023-01-11 11:00:00,105.98,106.38,105.84,106.32,14389.0,105.98,106.38,105.84,106.32,14389.0
2023-01-11 11:10:00,106.31,106.4,106.06,106.31,12945.0,106.31,106.4,106.06,106.31,12945.0
2023-01-11 11:20:00,106.38,106.52,106.19,106.24,23770.0,106.38,106.52,106.19,106.24,23770.0
2023-01-11 11:30:00,106.27,106.57,106.26,106.44,8239.0,106.27,106.57,106.26,106.44,8239.0
2023-01-11 11:40:00,106.47,106.89,106.46,106.88,9732.0,106.47,106.89,106.46,106.88,9732.0
2023-01-11 11:50:00,106.87,106.93,106.58,106.73,14093.0,106.87,106.93,106.58,106.73,14093.0
2023-01-11 12:00:00,106.68,106.68,104.98,106.06,188865.0,106.68,106.68,104.98,106.06,188865.0
2023-01-11 12:10:00,106.12,106.49,106.0,106.14,20431.0,106.12,106.49,106.0,106.14,20431.0
2023-01-11 12:20:00,106.2,106.29,105.86,105.87,18811.0,106.2,106.29,105.86,105.87,18811.0
2023-01-11 12:30:00,105.92,105.96,105.49,105.49,33074.0,105.92,105.96,105.49,105.49,33074.0
2023-01-11 12:40:00,105.6,105.81,105.36,105.73,15775.0,105.6,105.81,105.36,105.73,15775.0
2023-01-11 12:50:00,105.8,105.81,105.49,105.56,8520.0,105.8,105.81,105.49,105.56,8520.0
2023-01-11 13:00:00,105.56,105.67,105.48,105.57,11550.0,105.56,105.67,105.48,105.57,11550.0
2023-01-11 13:10:00,105.55,105.57,105.13,105.43,18211.0,105.55,105.57,105.13,105.43,18211.0
2023-01-11 13:20:00,105.38,105.39,105.04,105.11,16790.0,105.38,105.39,105.04,105.11,16790.0
2023-01-11 13:30:00,105.09,105.3,104.99,105.05,15224.0,105.09,105.3,104.99,105.05,15224.0
2023-01-11 13:40:00,105.04,105.22,105.04,105.14,24256.0,105.04,105.22,105.04,105.14,24256.0
2023-01-11 13:50:00,105.15,105.22,105.04,105.05,15863.0,105.15,105.22,105.04,105.05,15863.0
2023-01-11 14:00:00,105.04,105.12,104.57,104.79,33379.0,105.04,105.12,104.57,104.79,33379.0
2023-01-11 14:10:00,104.79,104.81,104.46,104.59,12915.0,104.79,104.81,104.46,104.59,12915.0
2023-01-11 14:20:00,104.62,104.63,104.41,104.6,18189.0,104.62,104.63,104.41,104.6,18189.0
2023-01-11 14:30:00,104.68,104.82,104.61,104.78,10990.0,104.68,104.82,104.61,104.78,10990.0
2023-01-11 14:40:00,104.78,105.11,104.76,104.95,17829.0,104.78,105.11,104.76,104.95,17829.0
2023-01-11 14:50:00,104.95,105.12,104.79,105.1,32929.0,104.95,105.12,104.79,105.1,32929.0
2023-01-11 15:00:00,105.12,105.44,105.1,105.41,11598.0,105.12,105.44,105.1,105.41,11598.0
2023-01-11 15:10:00,105.42,105.57,105.31,105.35,13028.0,105.42,105.57,105.31,105.35,13028.0
2023-01-11 15:20:00,105.31,105.34,105.13,105.18,16840.0,105.31,105.34,105.13,105.18,16840.0
2023-01-11 15:30:00,105.19,105.22,105.01,105.03,24244.0,105.19,105.22,105.01,105.03,24244.0
2023-01-11 15:40:00,105.01,105.08,104.88,104.98,40256.0,105.01,105.08,104.88,104.98,40256.0
2023-01-11 15:50:00,104.99,105.31,104.96,105.29,132974.0,104.99,105.31,104.96,105.29,132974.0
2023-01-12 09:30:00,104.91,105.06,103.38,103.52,60187.0,104.91,105.06,103.38,103.52,60187.0
2023-01-12 09:40:00,103.48,103.59,102.2,102.29,48612.0,103.48,103.59,102.2,102.29,48612.0
2023-01-12 09:50:00,102.23,102.41,101.53,101.91,52153.0,102.23,102.41,101.53,101.91,52153.0
2023-01-12 10:00:00,101.91,102.42,101.7,101.94,54220.0,101.91,102.42,101.7,101.94,54220.0
2023-01-12 10:10:00,101.92,103.44,101.92,103.23,47508.0,101.92,103.44,101.92,103.23,47508.0
2023-01-12 10:20:00,103.29,103.52,102.96,103.37,29718.0,103.29,103.52,102.96,103.37,29718.0
2023-01-12 10:30:00,103.42,104.03,102.98,103.91,38110.0,103.42,104.03,102.98,103.91,38110.0
2023-01-12 10:40:00,103.91,103.92,103.42,103.52,16673.0,103.91,103.92,103.42,103.52,16673.0
2023-01-12 10:50:00,103.61,104.09,103.51,103.87,21210.0,103.61,104.09,103.51,103.87,21210.0
2023-01-12 11:00:00,103.81,103.83,103.33,103.51,20875.0,103.81,103.83,103.33,103.51,20875.0
2023-01-12 11:10:00,103.49,103.95,103.44,103.69,31361.0,103.49,103.95,103.44,103.69,31361.0
2023-01-12 11:20:00,103.68,103.81,103.36,103.7,38773.0,103.68,103.81,103.36,103.7,38773.0
2023-01-12 11:30:00,103.71,103.74,103.43,103.45,17011.0,103.71,103.74,103.43,103.45,17011.0
2023-01-12 11:40:00,103.48,103.79,103.39,103.64,23831.0,103.48,103.79,103.39,103.64,23831.0
2023-01-12 11:50:00,103.63,103.64,103.31,103.56,17700.0,103.63,103.64,103.31,103.56,17700.0
2023-01-12 12:00:00,103.58,103.84,103.56,103.81,10094.0,103.58,103.84,103.56,103.81,10094.0
2023-01-12 12:10:00,103.84,104.29,103.84,104.29,12608.0,103.84,104.29,103.84,104.29,12608.0
2023-01-12 12:20:00,104.29,104.3,104.03,104.17,9683.0,104.29,104.3,104.03,104.17,9683.0
2023-01-12 12:30:00,104.17,104.39,104.0,104.06,17906.0,104.17,104.39,104.0,104.06,17906.0
2023-01-12 12:40:00,104.07,104.71,103.76,104.23,107721.0,104.07,104.71,103.76,104.23,107721.0
2023-01-12 12:50:00,104.22,104.71,104.21,104.25,11321.0,104.22,104.71,104.21,104.25,11321.0
2023-01-12 13:00:00,104.25,104.59,104.18,104.28,18657.0,104.25,104.59,104.18,104.28,18657.0
2023-01-12 13:10:00,104.19,104.39,104.12,104.39,11414.0,104.19,104.39,104.12,104.39,11414.0
2023-01-12 13:20:00,104.39,104.5,103.79,103.88,9902.0,104.39,104.5,103.79,103.88,9902.0
2023-01-12 13:30:00,103.76,104.21,103.57,104.14,12008.0,103.76,104.21,103.57,104.14,12008.0
2023-01-12 13:40:00,104.13,104.55,103.95,104.55,14488.0,104.13,104.55,103.95,104.55,14488.0
2023-01-12 13:50:00,104.57,104.65,104.51,104.58,13325.0,104.57,104.65,104.51,104.58,13325.0
2023-01-12 14:00:00,104.55,104.66,104.46,104.53,14206.0,104.55,104.66,104.46,104.53,14206.0
2023-01-12 14:10:00,104.52,104.81,104.51,104.75,19764.0,104.52,104.81,104.51,104.75,19764.0
2023-01-12 14:20:00,104.73,104.73,104.42,104.42,11228.0,104.73,104.73,104.42,104.42,11228.0
2023-01-12 14:30:00,104.45,104.58,104.29,104.52,14771.0,104.45,104.58,104.29,104.52,14771.0
2023-01-12 14:40:00,104.49,104.66,104.42,104.44,8626.0,104.49,104.66,104.42,104.44,8626.0
2023-01-12 14:50:00,104.44,104.44,104.21,104.37,12418.0,104.44,104.44,104.21,104.37,12418.0
2023-01-12 15:00:00,104.41,104.51,104.27,104.28,13606.0,104.41,104.51,104.27,104.28,13606.0
2023-01-12 15:10:00,104.26,104.46,104.18,104.33,13599.0,104.26,104.46,104.18,104.33,13599.0
2023-01-12 15:20:00,104.36,104.59,104.35,104.52,16831.0,104.36,104.59,104.35,104.52,16831.0
2023-01-12 15:30:00,104.52,104.63,104.42,104.58,28716.0,104.52,104.63,104.42,104.58,28716.0
2023-01-12 15:40:00,104.61,104.62,104.12,104.18,33488.0,104.61,104.62,104.12,104.18,33488.0
2023-01-12 15:50:00,104.18,104.37,104.08,104.29,121349.0,104.18,104.37,104.08,104.29,121349.0
2023-01-13 09:30:00,103.41,104.1,103.08,103.43,19988.0,103.41,104.1,103.08,103.43,19988.0
2023-01-13 09:40:00,103.55,103.66,103.1,103.13,12374.0,103.55,103.66,103.1,103.13,12374.0
2023-01-13 09:50:00,103.13,103.48,103.13,103.46,14197.0,103.13,103.48,103.13,103.46,14197.0
2023-01-13 10:00:00,103.27,103.7,103.06,103.52,16864.0,103.27,103.7,103.06,103.52,16864.0
2023-01-13 10:10:00,103.49,104.05,103.47,103.91,21826.0,103.49,104.05,103.47,103.91,21826.0
2023-01-13 10:20:00,103.93,104.04,103.79,103.85,13663.0,103.93,104.04,103.79,103.85,13663.0
2023-01-13 10:30:00,103.83,104.05,103.82,103.97,10051.0,103.83,104.05,103.82,103.97,10051.0
2023-01-13 10:40:00,104.0,104.17,103.88,103.88,19117.0,104.0,104.17,103.88,103.88,19117.0
2023-01-13 10:50:00,103.87,103.87,103.35,103.42,18355.0,103.87,103.87,103.35,103.42,18355.0
2023-01-13 11:00:00,103.4,104.09,103.37,103.86,38104.0,103.4,104.09,103.37,103.86,38104.0
2023-01-13 11:10:00,103.92,104.45,103.91,104.36,44840.0,103.92,104.45,103.91,104.36,44840.0
2023-01-13 11:20:00,104.43,104.68,104.19,104.3,24351.0,104.43,104.68,104.19,104.3,24351.0
2023-01-13 11:30:00,104.3,104.32,104.0,104.09,25567.0,104.3,104.32,104.0,104.09,25567.0
2023-01-13 11:40:00,104.14,104.43,104.05,104.24,36764.0,104.14,104.43,104.05,104.24,36764.0
2023-01-13 11:50:00,104.23,104.31,103.71,103.93,9644.0,104.23,104.31,103.71,103.93,9644.0
2023-01-13 12:00:00,103.88,104.16,103.88,104.08,7390.0,103.88,104.16,103.88,104.08,7390.0
2023-01-13 12:10:00,104.05,104.23,103.87,104.11,13471.0,104.05,104.23,103.87,104.11,13471.0
2023-01-13 12:20:00,104.11,104.31,104.05,104.31,6543.0,104.11,104.31,104.05,104.31,6543.0
2023-01-13 12:30:00,104.33,104.5,104.25,104.33,7810.0,104.33,104.5,104.25,104.33,7810.0
2023-01-13 12:40:00,104.34,104.41,104.23,104.28,10757.0,104.34,104.41,104.23,104.28,10757.0
2023-01-13 12:50:00,104.31,104.31,103.9,103.98,25985.0,104.31,104.31,103.9,103.98,25985.0
2023-01-13 13:00:00,103.96,104.0,103.75,103.88,9005.0,103.96,104.0,103.75,103.88,9005.0
2023-01-13 13:10:00,103.86,103.94,103.76,103.76,6763.0,103.86,103.94,103.76,103.76,6763.0
2023-01-13 13:20:00,103.78,103.84,103.72,103.84,3541.0,103.78,103.84,103.72,103.84,3541.0
2023-01-13 13:30:00,103.81,103.96,103.81,103.95,6392.0,103.81,103.96,103.81,103.95,6392.0
2023-01-13 13:40:00,104.01,104.02,103.92,104.0,3900.0,104.01,104.02,103.92,104.0,3900.0
2023-01-13 13:50:00,104.0,104.15,104.0,104.15,5503.0,104.0,104.15,104.0,104.15,5503.0
2023-01-13 14:00:00,104.17,104.51,104.17,104.46,27448.0,104.17,104.51,104.17,104.46,27448.0
2023-01-13 14:10:00,104.49,104.95,104.49,104.83,24462.0,104.49,104.95,104.49,104.83,24462.0
2023-01-13 14:20:00,104.84,104.92,104.79,104.92,13933.0,104.84,104.92,104.79,104.92,13933.0
2023-01-13 14:30:00,104.92,104.96,104.69,104.95,13016.0,104.92,104.96,104.69,104.95,13016.0
2023-01-13 14:40:00,104.92,104.92,104.74,104.75,7633.0,104.92,104.92,104.74,104.75,7633.0
2023-01-13 14:50:00,104.74,104.77,104.65,104.65,9762.0,104.74,104.77,104.65,104.65,9762.0
2023-01-13 15:00:00,104.69,104.74,104.55,104.7,15286.0,104.69,104.74,104.55,104.7,15286.0
2023-01-13 15:10:00,104.73,105.09,104.69,104.97,22380.0,104.73,105.09,104.69,104.97,22380.0
2023-01-13 15:20:00,104.97,105.07,104.93,104.95,14109.0,104.97,105.07,104.93,104.95,14109.0
2023-01-13 15:30:00,104.93,105.03,104.81,105.01,20462.0,104.93,105.03,104.81,105.01,20462.0
2023-01-13 15:40:00,105.0,105.0,104.72,104.78,34293.0,105.0,105.0,104.72,104.78,34293.0
2023-01-13 15:50:00,104.77,105.08,104.75,105.03,123146.0,104.77,105.08,104.75,105.03,123146.0
2023-01-17 09:30:00,105.09,105.09,103.25,103.36,36033.0,105.09,105.09,103.25,103.36,36033.0
2023-01-17 09:40:00,103.5,104.16,103.38,104.11,43089.0,103.5,104.16,103.38,104.11,43089.0
2023-01-17 09:50:00,104.11,104.46,103.89,104.23,21241.0,104.11,104.46,103.89,104.23,21241.0
2023-01-17 10:00:00,104.25,104.83,104.18,104.77,22308.0,104.25,104.83,104.18,104.77,22308.0
2023-01-17 10:10:00,104.78,104.84,104.42,104.46,29167.0,104.78,104.84,104.42,104.46,29167.0
2023-01-17 10:20:00,104.5,105.02,104.49,104.94,23356.0,104.5,105.02,104.49,104.94,23356.0
2023-01-17 10:30:00,104.93,105.04,104.41,104.55,15401.0,104.93,105.04,104.41,104.55,15401.0
2023-01-17 10:40:00,104.52,104.61,104.21,104.38,10733.0,104.52,104.61,104.21,104.38,10733.0
2023-01-17 10:50:00,104.46,104.61,104.07,104.2,27569.0,104.46,104.61,104.07,104.2,27569.0
2023-01-17 11:00:00,104.26,104.67,104.21,104.41,7074.0,104.26,104.67,104.21,104.41,7074.0
2023-01-17 11:10:00,104.45,104.46,104.24,104.4,8047.0,104.45,104.46,104.24,104.4,8047.0
2023-01-17 11:20:00,104.36,104.43,104.17,104.43,22240.0,104.36,104.43,104.17,104.43,22240.0
2023-01-17 11:30:00,104.43,104.61,104.21,104.61,22068.0,104.43,104.61,104.21,104.61,22068.0
2023-01-17 11:40:00,104.61,104.99,104.47,104.89,23118.0,104.61,104.99,104.47,104.89,23118.0
2023-01-17 11:50:00,104.93,105.02,104.7,104.7,14917.0,104.93,105.02,104.7,104.7,14917.0
2023-01-17 12:00:00,104.72,104.87,104.59,104.62,11382.0,104.72,104.87,104.59,104.62,11382.0
2023-01-17 12:10:00,104.61,104.93,104.58,104.79,11678.0,104.61,104.93,104.58,104.79,11678.0
2023-01-17 12:20:00,104.78,105.0,104.77,104.92,19001.0,104.78,105.0,104.77,104.92,19001.0
2023-01-17 12:30:00,104.92,105.23,104.82,104.83,12825.0,104.92,105.23,104.82,104.83,12825.0
2023-01-17 12:40:00,104.75,105.09,104.66,104.94,19428.0,104.75,105.09,104.66,104.94,19428.0
2023-01-17 12:50:00,104.95,105.03,104.89,105.03,7171.0,104.95,105.03,104.89,105.03,7171.0
2023-01-17 13:00:00,105.1,105.26,105.04,105.21,8636.0,105.1,105.26,105.04,105.21,8636.0
2023-01-17 13:10:00,105.23,105.37,105.11,105.17,13702.0,105.23,105.37,105.11,105.17,13702.0
2023-01-17 13:20:00,105.2,105.21,104.95,105.02,15124.0,105.2,105.21,104.95,105.02,15124.0
2023-01-17 13:30:00,105.0,105.36,104.97,105.36,18784.0,105.0,105.36,104.97,105.36,18784.0
2023-01-17 13:40:00,105.34,105.44,105.15,105.44,30884.0,105.34,105.44,105.15,105.44,30884.0
2023-01-17 13:50:00,105.5,105.64,105.37,105.38,18379.0,105.5,105.64,105.37,105.38,18379.0
2023-01-17 14:00:00,105.39,105.39,104.98,105.05,17925.0,105.39,105.39,104.98,105.05,17925.0
2023-01-17 14:10:00,105.05,105.05,104.68,104.78,17473.0,105.05,105.05,104.68,104.78,17473.0
2023-01-17 14:20:00,104.74,105.02,104.71,104.95,20590.0,104.74,105.02,104.71,104.95,20590.0
2023-01-17 14:30:00,104.95,105.17,104.85,105.11,14190.0,104.95,105.17,104.85,105.11,14190.0
2023-01-17 14:40:00,105.11,105.15,104.96,105.04,15199.0,105.11,105.15,104.96,105.04,15199.0
2023-01-17 14:50:00,105.02,105.02,104.63,104.66,15175.0,105.02,105.02,104.63,104.66,15175.0
2023-01-17 15:00:00,104.69,104.9,104.6,104.87,26672.0,104.69,104.9,104.6,104.87,26672.0
2023-01-17 15:10:00,104.87,104.91,104.49,104.53,20057.0,104.87,104.91,104.49,104.53,20057.0
2023-01-17 15:20:00,104.53,104.75,104.34,104.6,26680.0,104.53,104.75,104.34,104.6,26680.0
2023-01-17 15:30:00,104.63,104.71,104.54,104.55,22353.0,104.63,104.71,104.54,104.55,22353.0
2023-01-17 15:40:00,104.56,104.59,104.28,104.44,29264.0,104.56,104.59,104.28,104.44,29264.0
2023-01-17 15:50:00,104.41,104.57,104.06,104.55,151388.0,104.41,104.57,104.06,104.55,151388.0
2023-01-18 09:30:00,104.54,105.75,104.51,105.03,31296.0,104.54,105.75,104.51,105.03,31296.0
2023-01-18 09:40:00,104.95,105.08,104.45,104.86,18804.0,104.95,105.08,104.45,104.86,18804.0
2023-01-18 09:50:00,104.86,105.05,104.64,105.03,10541.0,104.86,105.05,104.64,105.03,10541.0
2023-01-18 10:00:00,105.0,105.47,104.97,105.23,8536.0,105.0,105.47,104.97,105.23,8536.0
2023-01-18 10:10:00,105.17,105.5,105.01,105.34,25197.0,105.17,105.5,105.01,105.34,25197.0
2023-01-18 10:20:00,105.34,105.5,105.24,105.29,8556.0,105.34,105.5,105.24,105.29,8556.0
2023-01-18 10:30:00,105.32,105.33,104.28,104.31,37544.0,105.32,105.33,104.28,104.31,37544.0
2023-01-18 10:40:00,104.29,104.58,104.22,104.34,5599.0,104.29,104.58,104.22,104.34,5599.0
2023-01-18 10:50:00,104.24,104.42,104.05,104.39,11364.0,104.24,104.42,104.05,104.39,11364.0
2023-01-18 11:00:00,104.38,104.48,104.16,104.25,8415.0,104.38,104.48,104.16,104.25,8415.0
2023-01-18 11:10:00,104.22,104.22,103.68,103.77,14163.0,104.22,104.22,103.68,103.77,14163.0
2023-01-18 11:20:00,103.81,104.0,103.7,103.95,25855.0,103.81,104.0,103.7,103.95,25855.0
2023-01-18 11:30:00,103.9,103.9,103.57,103.69,18361.0,103.9,103.9,103.57,103.69,18361.0
2023-01-18 11:40:00,103.71,104.05,103.71,103.97,20002.0,103.71,104.05,103.71,103.97,20002.0
2023-01-18 11:50:00,103.93,104.1,103.78,103.96,19556.0,103.93,104.1,103.78,103.96,19556.0
2023-01-18 12:00:00,103.9,103.97,103.42,103.51,24277.0,103.9,103.97,103.42,103.51,24277.0
2023-01-18 12:10:00,103.65,103.92,103.59,103.89,9434.0,103.65,103.92,103.59,103.89,9434.0
2023-01-18 12:20:00,103.91,104.09,103.78,103.92,10297.0,103.91,104.09,103.78,103.92,10297.0
2023-01-18 12:30:00,103.9,104.19,103.75,104.08,9938.0,103.9,104.19,103.75,104.08,9938.0
2023-01-18 12:40:00,104.09,104.16,104.0,104.04,6373.0,104.09,104.16,104.0,104.04,6373.0
2023-01-18 12:50:00,104.05,104.05,103.66,103.67,6198.0,104.05,104.05,103.66,103.67,6198.0
2023-01-18 13:00:00,103.67,103.75,103.55,103.59,6141.0,103.67,103.75,103.55,103.59,6141.0
2023-01-18 13:10:00,103.64,103.68,103.6,103.64,3242.0,103.64,103.68,103.6,103.64,3242.0
2023-01-18 13:20:00,103.63,103.81,103.57,103.78,7188.0,103.63,103.81,103.57,103.78,7188.0
2023-01-18 13:30:00,103.75,104.04,103.74,103.93,13175.0,103.75,104.04,103.74,103.93,13175.0
2023-01-18 13:40:00,103.97,104.17,103.91,103.98,9667.0,103.97,104.17,103.91,103.98,9667.0
2023-01-18 13:50:00,104.0,104.19,104.0,104.03,8983.0,104.0,104.19,104.0,104.03,8983.0
2023-01-18 14:00:00,104.03,104.03,103.68,103.95,11922.0,104.03,104.03,103.68,103.95,11922.0
2023-01-18 14:10:00,103.93,104.05,103.85,103.95,8297.0,103.93,104.05,103.85,103.95,8297.0
2023-01-18 14:20:00,103.99,104.25,103.98,104.23,7751.0,103.99,104.25,103.98,104.23,7751.0
2023-01-18 14:30:00,104.18,104.21,103.97,104.09,13855.0,104.18,104.21,103.97,104.09,13855.0
2023-01-18 14:40:00,104.09,104.18,103.69,103.74,47718.0,104.09,104.18,103.69,103.74,47718.0
2023-01-18 14:50:00,103.74,103.86,103.53,103.85,18847.0,103.74,103.86,103.53,103.85,18847.0
2023-01-18 15:00:00,103.87,103.9,103.68,103.72,13409.0,103.87,103.9,103.68,103.72,13409.0
2023-01-18 15:10:00,103.72,103.87,103.61,103.66,15168.0,103.72,103.87,103.61,103.66,15168.0
2023-01-18 15:20:00,103.62,103.72,103.53,103.68,24965.0,103.62,103.72,103.53,103.68,24965.0
2023-01-18 15:30:00,103.63,103.64,103.43,103.43,23622.0,103.63,103.64,103.43,103.43,23622.0
2023-01-18 15:40:00,103.42,103.47,103.17,103.23,24469.0,103.42,103.47,103.17,103.23,24469.0
2023-01-18 15:50:00,103.25,103.31,103.05,103.22,118163.0,103.25,103.31,103.05,103.22,118163.0
2023-01-19 09:30:00,103.0,103.39,102.24,102.61,71793.0,103.0,103.39,102.24,102.61,71793.0
2023-01-19 09:40:00,102.63,103.0,102.6,102.73,14230.0,102.63,103.0,102.6,102.73,14230.0
2023-01-19 09:50:00,102.75,103.04,102.69,102.94,16254.0,102.75,103.04,102.69,102.94,16254.0
2023-01-19 10:00:00,102.76,103.16,102.62,103.03,8361.0,102.76,103.16,102.62,103.03,8361.0
2023-01-19 10:10:00,103.01,103.36,102.76,103.06,10358.0,103.01,103.36,102.76,103.06,10358.0
2023-01-19 10:20:00,103.03,103.04,102.81,103.01,12174.0,103.03,103.04,102.81,103.01,12174.0
2023-01-19 10:30:00,102.96,103.2,102.84,103.14,32071.0,102.96,103.2,102.84,103.14,32071.0
2023-01-19 10:40:00,103.09,103.16,102.45,102.45,11407.0,103.09,103.16,102.45,102.45,11407.0
2023-01-19 10:50:00,102.48,102.52,102.26,102.27,14647.0,102.48,102.52,102.26,102.27,14647.0
2023-01-19 11:00:00,102.26,102.51,102.26,102.47,8071.0,102.26,102.51,102.26,102.47,8071.0
2023-01-19 11:10:00,102.57,102.7,102.34,102.36,13042.0,102.57,102.7,102.34,102.36,13042.0
2023-01-19 11:20:00,102.37,102.37,101.97,102.05,10053.0,102.37,102.37,101.97,102.05,10053.0
2023-01-19 11:30:00,102.01,102.1,101.85,101.96,15475.0,102.01,102.1,101.85,101.96,15475.0
2023-01-19 11:40:00,101.95,102.17,101.77,102.07,18027.0,101.95,102.17,101.77,102.07,18027.0
2023-01-19 11:50:00,102.04,102.05,101.78,101.87,10319.0,102.04,102.05,101.78,101.87,10319.0
2023-01-19 12:00:00,101.86,102.25,101.86,102.09,17463.0,101.86,102.25,101.86,102.09,17463.0
2023-01-19 12:10:00,102.18,102.4,102.18,102.4,8764.0,102.18,102.4,102.18,102.4,8764.0
2023-01-19 12:20:00,102.34,102.42,102.29,102.35,4591.0,102.34,102.42,102.29,102.35,4591.0
2023-01-19 12:30:00,102.37,102.56,102.21,102.49,16981.0,102.37,102.56,102.21,102.49,16981.0
2023-01-19 12:40:00,102.51,102.68,102.23,102.23,12029.0,102.51,102.68,102.23,102.23,12029.0
2023-01-19 12:50:00,102.25,102.26,101.97,102.2,9251.0,102.25,102.26,101.97,102.2,9251.0
2023-01-19 13:00:00,102.21,102.55,102.21,102.44,4254.0,102.21,102.55,102.21,102.44,4254.0
2023-01-19 13:10:00,102.44,102.49,102.3,102.48,5967.0,102.44,102.49,102.3,102.48,5967.0
2023-01-19 13:20:00,102.47,102.66,102.33,102.4,7325.0,102.47,102.66,102.33,102.4,7325.0
2023-01-19 13:30:00,102.46,102.64,102.46,102.58,8995.0,102.46,102.64,102.46,102.58,8995.0
2023-01-19 13:40:00,102.62,102.74,102.43,102.5,10592.0,102.62,102.74,102.43,102.5,10592.0
2023-01-19 13:50:00,102.48,102.53,102.31,102.44,14089.0,102.48,102.53,102.31,102.44,14089.0
2023-01-19 14:00:00,102.44,102.54,102.31,102.32,9356.0,102.44,102.54,102.31,102.32,9356.0
2023-01-19 14:10:00,102.34,102.63,102.32,102.61,12321.0,102.34,102.63,102.32,102.61,12321.0
2023-01-19 14:20:00,102.63,102.92,102.62,102.92,12193.0,102.63,102.92,102.62,102.92,12193.0
2023-01-19 14:30:00,102.93,103.24,102.9,103.18,8595.0,102.93,103.24,102.9,103.18,8595.0
2023-01-19 14:40:00,103.19,103.19,103.02,103.07,9592.0,103.19,103.19,103.02,103.07,9592.0
2023-01-19 14:50:00,103.07,103.29,102.97,103.02,30222.0,103.07,103.29,102.97,103.02,30222.0
2023-01-19 15:00:00,103.01,103.32,103.01,103.27,10596.0,103.01,103.32,103.01,103.27,10596.0
2023-01-19 15:10:00,103.29,103.44,103.18,103.22,21363.0,103.29,103.44,103.18,103.22,21363.0
2023-01-19 15:20:00,103.25,103.35,103.17,103.33,20216.0,103.25,103.35,103.17,103.33,20216.0
2023-01-19 15:30:00,103.29,103.3,103.12,103.18,20523.0,103.29,103.3,103.12,103.18,20523.0
2023-01-19 15:40:00,103.15,103.15,102.65,102.66,52208.0,103.15,103.15,102.65,102.66,52208.0
2023-01-19 15:50:00,102.64,102.72,102.17,102.24,111881.0,102.64,102.72,102.17,102.24,111881.0
2023-01-20 09:30:00,103.38,104.2,103.13,104.02,85676.0,103.38,104.2,103.13,104.02,85676.0
2023-01-20 09:40:00,103.97,104.43,103.87,104.33,48950.0,103.97,104.43,103.87,104.33,48950.0
2023-01-20 09:50:00,104.27,104.89,104.2,104.88,22174.0,104.27,104.89,104.2,104.88,22174.0
2023-01-20 10:00:00,104.87,105.1,104.7,104.83,42477.0,104.87,105.1,104.7,104.83,42477.0
2023-01-20 10:10:00,104.84,105.04,104.82,105.02,16104.0,104.84,105.04,104.82,105.02,16104.0
2023-01-20 10:20:00,105.01,105.09,104.84,105.09,21094.0,105.01,105.09,104.84,105.09,21094.0
2023-01-20 10:30:00,105.28,105.54,105.25,105.3,18657.0,105.28,105.54,105.25,105.3,18657.0
2023-01-20 10:40:00,105.29,105.4,105.18,105.36,17158.0,105.29,105.4,105.18,105.36,17158.0
2023-01-20 10:50:00,105.36,105.49,105.25,105.43,16945.0,105.36,105.49,105.25,105.43,16945.0
2023-01-20 11:00:00,105.42,105.75,105.41,105.75,16823.0,105.42,105.75,105.41,105.75,16823.0
2023-01-20 11:10:00,105.89,106.12,105.75,106.03,16547.0,105.89,106.12,105.75,106.03,16547.0
2023-01-20 11:20:00,106.06,106.37,105.92,106.3,53248.0,106.06,106.37,105.92,106.3,53248.0
2023-01-20 11:30:00,106.34,106.57,106.29,106.35,9182.0,106.34,106.57,106.29,106.35,9182.0
2023-01-20 11:40:00,106.33,106.33,106.0,106.18,16761.0,106.33,106.33,106.0,106.18,16761.0
2023-01-20 11:50:00,106.27,106.45,106.21,106.23,7757.0,106.27,106.45,106.21,106.23,7757.0
2023-01-20 12:00:00,106.27,106.41,106.26,106.37,6685.0,106.27,106.41,106.26,106.37,6685.0
2023-01-20 12:10:00,106.34,106.34,106.11,106.16,9300.0,106.34,106.34,106.11,106.16,9300.0
2023-01-20 12:20:00,106.25,106.25,105.81,105.9,5391.0,106.25,106.25,105.81,105.9,5391.0
2023-01-20 12:30:00,105.82,106.02,105.77,106.02,6047.0,105.82,106.02,105.77,106.02,6047.0
2023-01-20 12:40:00,105.99,106.16,105.95,106.03,4840.0,105.99,106.16,105.95,106.03,4840.0
2023-01-20 12:50:00,106.03,106.06,105.93,105.95,9917.0,106.03,106.06,105.93,105.95,9917.0
2023-01-20 13:00:00,105.96,106.38,105.94,106.28,25764.0,105.96,106.38,105.94,106.28,25764.0
2023-01-20 13:10:00,106.24,106.24,105.91,105.99,37733.0,106.24,106.24,105.91,105.99,37733.0
2023-01-20 13:20:00,105.99,106.16,105.86,106.03,12228.0,105.99,106.16,105.86,106.03,12228.0
2023-01-20 13:30:00,106.04,106.28,106.04,106.26,10147.0,106.04,106.28,106.04,106.26,10147.0
2023-01-20 13:40:00,106.24,106.29,105.95,105.99,6722.0,106.24,106.29,105.95,105.99,6722.0
2023-01-20 13:50:00,106.03,106.12,105.96,106.07,7623.0,106.03,106.12,105.96,106.07,7623.0
2023-01-20 14:00:00,106.09,106.09,105.92,105.97,8565.0,106.09,106.09,105.92,105.97,8565.0
2023-01-20 14:10:00,105.97,106.29,105.97,106.26,6178.0,105.97,106.29,105.97,106.26,6178.0
2023-01-20 14:20:00,106.24,106.44,106.23,106.44,8795.0,106.24,106.44,106.23,106.44,8795.0
2023-01-20 14:30:00,106.48,106.61,106.37,106.38,18223.0,106.48,106.61,106.37,106.38,18223.0
2023-01-20 14:40:00,106.37,106.52,106.27,106.3,7404.0,106.37,106.52,106.27,106.3,7404.0
2023-01-20 14:50:00,106.28,106.28,106.04,106.15,5350.0,106.28,106.28,106.04,106.15,5350.0
2023-01-20 15:00:00,106.21,106.37,106.19,106.35,12970.0,106.21,106.37,106.19,106.35,12970.0
2023-01-20 15:10:00,106.36,106.72,106.33,106.6,12352.0,106.36,106.72,106.33,106.6,12352.0
2023-01-20 15:20:00,106.55,106.55,106.24,106.24,9764.0,106.55,106.55,106.24,106.24,9764.0
2023-01-20 15:30:00,106.24,106.37,106.22,106.34,21483.0,106.24,106.37,106.22,106.34,21483.0
2023-01-20 15:40:00,106.36,106.38,106.11,106.36,42041.0,106.36,106.38,106.11,106.36,42041.0
2023-01-20 15:50:00,106.33,106.69,106.24,106.58,154843.0,106.33,106.69,106.24,106.58,154843.0
2023-01-23 09:30:00,107.13,107.63,106.77,107.22,28653.0,107.13,107.63,106.77,107.22,28653.0
2023-01-23 09:40:00,107.36,107.71,106.8,107.64,19966.0,107.36,107.71,106.8,107.64,19966.0
2023-01-23 09:50:00,107.65,107.93,107.59,107.8,14694.0,107.65,107.93,107.59,107.8,14694.0
2023-01-23 10:00:00,107.8,108.43,107.8,108.38,20903.0,107.8,108.43,107.8,108.38,20903.0
2023-01-23 10:10:00,108.38,108.94,108.33,108.79,21517.0,108.38,108.94,108.33,108.79,21517.0
2023-01-23 10:20:00,108.85,109.48,108.75,109.4,31495.0,108.85,109.48,108.75,109.4,31495.0
2023-01-23 10:30:00,109.4,109.69,109.35,109.5,39338.0,109.4,109.69,109.35,109.5,39338.0
2023-01-23 10:40:00,109.6,109.6,109.35,109.5,16616.0,109.6,109.6,109.35,109.5,16616.0
2023-01-23 10:50:00,109.5,109.66,109.35,109.56,30416.0,109.5,109.66,109.35,109.56,30416.0
2023-01-23 11:00:00,109.56,109.9,109.5,109.83,21414.0,109.56,109.9,109.5,109.83,21414.0
2023-01-23 11:10:00,109.83,110.09,109.79,110.0,32794.0,109.83,110.09,109.79,110.0,32794.0
2023-01-23 11:20:00,110.03,110.07,109.61,109.96,22552.0,110.03,110.07,109.61,109.96,22552.0
2023-01-23 11:30:00,109.91,110.34,109.88,110.22,62805.0,109.91,110.34,109.88,110.22,62805.0
2023-01-23 11:40:00,110.23,110.23,109.89,110.12,21062.0,110.23,110.23,109.89,110.12,21062.0
2023-01-23 11:50:00,110.11,110.26,109.96,110.21,10712.0,110.11,110.26,109.96,110.21,10712.0
2023-01-23 12:00:00,110.15,110.25,109.92,109.94,18221.0,110.15,110.25,109.92,109.94,18221.0
2023-01-23 12:10:00,109.97,110.1,109.95,110.08,14201.0,109.97,110.1,109.95,110.08,14201.0
2023-01-23 12:20:00,110.09,110.18,109.97,110.15,10554.0,110.09,110.18,109.97,110.15,10554.0
2023-01-23 12:30:00,110.17,110.17,109.96,109.98,9475.0,110.17,110.17,109.96,109.98,9475.0
2023-01-23 12:40:00,109.98,110.24,109.97,110.24,13032.0,109.98,110.24,109.97,110.24,13032.0
2023-01-23 12:50:00,110.25,110.67,110.19,110.67,16267.0,110.25,110.67,110.19,110.67,16267.0
2023-01-23 13:00:00,110.73,110.73,110.46,110.55,8608.0,110.73,110.73,110.46,110.55,8608.0
2023-01-23 13:10:00,110.6,110.6,110.38,110.47,5426.0,110.6,110.6,110.38,110.47,5426.0
2023-01-23 13:20:00,110.53,110.67,110.52,110.65,16177.0,110.53,110.67,110.52,110.65,16177.0
2023-01-23 13:30:00,110.74,110.83,110.57,110.57,9783.0,110.74,110.83,110.57,110.57,9783.0
2023-01-23 13:40:00,110.62,110.74,110.39,110.56,17867.0,110.62,110.74,110.39,110.56,17867.0
2023-01-23 13:50:00,110.56,110.68,110.18,110.35,18701.0,110.56,110.68,110.18,110.35,18701.0
2023-01-23 14:00:00,110.32,110.37,109.92,110.09,18366.0,110.32,110.37,109.92,110.09,18366.0
2023-01-23 14:10:00,110.09,110.45,109.98,110.45,16335.0,110.09,110.45,109.98,110.45,16335.0
2023-01-23 14:20:00,110.43,110.59,110.4,110.51,24441.0,110.43,110.59,110.4,110.51,24441.0
2023-01-23 14:30:00,110.53,110.58,110.36,110.43,37699.0,110.53,110.58,110.36,110.43,37699.0
2023-01-23 14:40:00,110.43,110.54,110.0,110.04,43405.0,110.43,110.54,110.0,110.04,43405.0
2023-01-23 14:50:00,110.04,110.28,110.04,110.26,9856.0,110.04,110.28,110.04,110.26,9856.0
2023-01-23 15:00:00,110.26,110.33,110.09,110.3,18724.0,110.26,110.33,110.09,110.3,18724.0
2023-01-23 15:10:00,110.3,110.47,110.16,110.38,10973.0,110.3,110.47,110.16,110.38,10973.0
2023-01-23 15:20:00,110.33,110.37,110.14,110.28,14848.0,110.33,110.37,110.14,110.28,14848.0
2023-01-23 15:30:00,110.3,110.73,110.3,110.7,69598.0,110.3,110.73,110.3,110.7,69598.0
2023-01-23 15:40:00,110.7,110.94,110.49,110.86,81050.0,110.7,110.94,110.49,110.86,81050.0
2023-01-23 15:50:00,110.78,110.86,110.45,110.68,105891.0,110.78,110.86,110.45,110.68,105891.0
2023-01-24 09:30:00,110.47,111.19,109.59,109.95,23719.0,110.47,111.19,109.59,109.95,23719.0
2023-01-24 09:40:00,109.94,110.32,109.91,110.16,15159.0,109.94,110.32,109.91,110.16,15159.0
2023-01-24 09:50:00,110.01,110.49,109.77,109.82,21983.0,110.01,110.49,109.77,109.82,21983.0
2023-01-24 10:00:00,109.79,109.91,109.05,109.4,11969.0,109.79,109.91,109.05,109.4,11969.0
2023-01-24 10:10:00,109.31,110.18,109.31,109.63,8608.0,109.31,110.18,109.31,109.63,8608.0
2023-01-24 10:20:00,109.71,110.08,109.62,110.0,10042.0,109.71,110.08,109.62,110.0,10042.0
2023-01-24 10:30:00,110.02,110.18,109.77,109.87,12120.0,110.02,110.18,109.77,109.87,12120.0
2023-01-24 10:40:00,109.93,110.31,109.84,110.31,10520.0,109.93,110.31,109.84,110.31,10520.0
2023-01-24 10:50:00,110.23,110.23,109.91,109.97,11827.0,110.23,110.23,109.91,109.97,11827.0
2023-01-24 11:00:00,110.03,110.03,109.79,109.81,8309.0,110.03,110.03,109.79,109.81,8309.0
2023-01-24 11:10:00,109.81,110.01,109.74,109.99,16135.0,109.81,110.01,109.74,109.99,16135.0
2023-01-24 11:20:00,109.99,110.55,109.99,110.55,28374.0,109.99,110.55,109.99,110.55,28374.0
2023-01-24 11:30:00,110.56,110.76,110.52,110.74,11205.0,110.56,110.76,110.52,110.74,11205.0
2023-01-24 11:40:00,110.78,110.78,110.53,110.59,10305.0,110.78,110.78,110.53,110.59,10305.0
2023-01-24 11:50:00,110.59,110.91,110.59,110.89,16944.0,110.59,110.91,110.59,110.89,16944.0
2023-01-24 12:00:00,110.92,111.03,110.8,111.03,37658.0,110.92,111.03,110.8,111.03,37658.0
2023-01-24 12:10:00,111.01,111.06,110.97,111.03,8929.0,111.01,111.06,110.97,111.03,8929.0
2023-01-24 12:20:00,111.03,111.06,110.89,110.98,13178.0,111.03,111.06,110.89,110.98,13178.0
2023-01-24 12:30:00,110.98,111.07,110.94,110.95,12150.0,110.98,111.07,110.94,110.95,12150.0
2023-01-24 12:40:00,110.95,111.0,110.79,110.92,17595.0,110.95,111.0,110.79,110.92,17595.0
2023-01-24 12:50:00,110.9,111.05,110.9,111.02,7558.0,110.9,111.05,110.9,111.02,7558.0
2023-01-24 13:00:00,111.0,111.08,110.9,111.01,13070.0,111.0,111.08,110.9,111.01,13070.0
2023-01-24 13:10:00,111.02,111.15,111.0,111.08,6069.0,111.02,111.15,111.0,111.08,6069.0
2023-01-24 13:20:00,111.07,111.07,110.92,111.01,4111.0,111.07,111.07,110.92,111.01,4111.0
2023-01-24 13:30:00,111.03,111.27,111.03,111.27,4498.0,111.03,111.27,111.03,111.27,4498.0
2023-01-24 13:40:00,111.26,111.66,111.24,111.33,17265.0,111.26,111.66,111.24,111.33,17265.0
2023-01-24 13:50:00,111.31,111.31,111.07,111.23,5416.0,111.31,111.31,111.07,111.23,5416.0
2023-01-24 14:00:00,111.2,111.23,110.94,111.0,7066.0,111.2,111.23,110.94,111.0,7066.0
2023-01-24 14:10:00,111.02,111.12,111.02,111.12,12383.0,111.02,111.12,111.02,111.12,12383.0
2023-01-24 14:20:00,111.14,111.38,111.12,111.29,11878.0,111.14,111.38,111.12,111.29,11878.0
2023-01-24 14:30:00,111.32,111.41,111.26,111.3,11752.0,111.32,111.41,111.26,111.3,11752.0
2023-01-24 14:40:00,111.35,111.53,111.35,111.45,12915.0,111.35,111.53,111.35,111.45,12915.0
2023-01-24 14:50:00,111.42,111.51,111.37,111.5,8512.0,111.42,111.51,111.37,111.5,8512.0
2023-01-24 15:00:00,111.52,111.56,111.26,111.28,15652.0,111.52,111.56,111.26,111.28,15652.0
2023-01-24 15:10:00,111.26,111.27,111.06,111.25,13924.0,111.26,111.27,111.06,111.25,13924.0
2023-01-24 15:20:00,111.26,111.49,111.23,111.47,15409.0,111.26,111.49,111.23,111.47,15409.0
2023-01-24 15:30:00,111.45,111.48,111.27,111.4,43693.0,111.45,111.48,111.27,111.4,43693.0
2023-01-24 15:40:00,111.41,111.43,111.0,111.05,36850.0,111.41,111.43,111.0,111.05,36850.0
2023-01-24 15:50:00,111.08,111.32,110.89,111.27,152141.0,111.08,111.32,110.89,111.27,152141.0
2023-01-25 09:30:00,109.59,110.99,109.58,110.66,52976.0,109.59,110.99,109.58,110.66,52976.0
2023-01-25 09:40:00,110.78,110.8,109.95,110.15,8957.0,110.78,110.8,109.95,110.15,8957.0
2023-01-25 09:50:00,110.19,110.19,109.56,109.65,28430.0,110.19,110.19,109.56,109.65,28430.0
2023-01-25 10:00:00,109.68,109.91,109.42,109.7,14792.0,109.68,109.91,109.42,109.7,14792.0
2023-01-25 10:10:00,109.62,109.85,109.26,109.85,23682.0,109.62,109.85,109.26,109.85,23682.0
2023-01-25 10:20:00,109.8,109.85,109.62,109.83,44249.0,109.8,109.85,109.62,109.83,44249.0
2023-01-25 10:30:00,109.84,109.97,109.5,109.68,57723.0,109.84,109.97,109.5,109.68,57723.0
2023-01-25 10:40:00,109.59,109.81,109.41,109.77,22637.0,109.59,109.81,109.41,109.77,22637.0
2023-01-25 10:50:00,109.59,109.92,109.48,109.85,13084.0,109.59,109.92,109.48,109.85,13084.0
2023-01-25 11:00:00,109.85,109.91,109.77,109.8,16346.0,109.85,109.91,109.77,109.8,16346.0
2023-01-25 11:10:00,109.83,110.12,109.74,110.12,12955.0,109.83,110.12,109.74,110.12,12955.0
2023-01-25 11:20:00,110.13,110.18,109.8,109.98,12051.0,110.13,110.18,109.8,109.98,12051.0
2023-01-25 11:30:00,110.0,110.55,109.97,110.53,40630.0,110.0,110.55,109.97,110.53,40630.0
2023-01-25 11:40:00,110.56,110.61,110.28,110.3,8446.0,110.56,110.61,110.28,110.3,8446.0
2023-01-25 11:50:00,110.25,110.67,110.19,110.54,11711.0,110.25,110.67,110.19,110.54,11711.0
2023-01-25 12:00:00,110.5,110.56,110.26,110.44,11362.0,110.5,110.56,110.26,110.44,11362.0
2023-01-25 12:10:00,110.51,110.78,110.51,110.78,17124.0,110.51,110.78,110.51,110.78,17124.0
2023-01-25 12:20:00,110.81,110.93,110.61,110.61,26365.0,110.81,110.93,110.61,110.61,26365.0
2023-01-25 12:30:00,110.51,110.7,110.42,110.7,28307.0,110.51,110.7,110.42,110.7,28307.0
2023-01-25 12:40:00,110.7,111.0,110.7,110.98,21704.0,110.7,111.0,110.7,110.98,21704.0
2023-01-25 12:50:00,111.0,111.06,110.88,111.0,19456.0,111.0,111.06,110.88,111.0,19456.0
2023-01-25 13:00:00,110.98,111.27,110.97,111.26,19121.0,110.98,111.27,110.97,111.26,19121.0
2023-01-25 13:10:00,111.25,111.39,111.07,111.2,21686.0,111.25,111.39,111.07,111.2,21686.0
2023-01-25 13:20:00,111.18,111.28,110.9,110.98,8063.0,111.18,111.28,110.9,110.98,8063.0
2023-01-25 13:30:00,110.98,111.1,110.6,110.76,18718.0,110.98,111.1,110.6,110.76,18718.0
2023-01-25 13:40:00,110.73,111.04,110.73,110.92,9523.0,110.73,111.04,110.73,110.92,9523.0
2023-01-25 13:50:00,111.0,111.03,110.7,110.85,6630.0,111.0,111.03,110.7,110.85,6630.0
2023-01-25 14:00:00,110.9,110.9,110.59,110.61,6363.0,110.9,110.9,110.59,110.61,6363.0
2023-01-25 14:10:00,110.56,110.74,110.43,110.44,28947.0,110.56,110.74,110.43,110.44,28947.0
2023-01-25 14:20:00,110.43,110.59,110.32,110.45,26538.0,110.43,110.59,110.32,110.45,26538.0
2023-01-25 14:30:00,110.45,110.53,110.2,110.23,22134.0,110.45,110.53,110.2,110.23,22134.0
2023-01-25 14:40:00,110.23,110.55,110.22,110.47,29830.0,110.23,110.55,110.22,110.47,29830.0
2023-01-25 14:50:00,110.45,110.5,110.32,110.32,22535.0,110.45,110.5,110.32,110.32,22535.0
2023-01-25 15:00:00,110.31,110.58,110.31,110.41,28208.0,110.31,110.58,110.31,110.41,28208.0
2023-01-25 15:10:00,110.43,110.57,110.23,110.25,33036.0,110.43,110.57,110.23,110.25,33036.0
2023-01-25 15:20:00,110.26,110.47,110.23,110.39,30064.0,110.26,110.47,110.23,110.39,30064.0
2023-01-25 15:30:00,110.4,110.5,110.25,110.34,44688.0,110.4,110.5,110.25,110.34,44688.0
2023-01-25 15:40:00,110.34,110.46,110.03,110.11,92989.0,110.34,110.46,110.03,110.11,92989.0
2023-01-25 15:50:00,110.13,110.76,110.05,110.72,284261.0,110.13,110.76,110.05,110.72,284261.0
2023-01-26 09:30:00,111.98,112.25,111.83,112.03,20507.0,111.98,112.25,111.83,112.03,20507.0
2023-01-26 09:40:00,112.08,112.15,111.55,111.68,12033.0,112.08,112.15,111.55,111.68,12033.0
2023-01-26 09:50:00,111.68,111.68,111.18,111.49,31175.0,111.68,111.68,111.18,111.49,31175.0
2023-01-26 10:00:00,111.5,111.62,111.24,111.38,9650.0,111.5,111.62,111.24,111.38,9650.0
2023-01-26 10:10:00,111.39,111.69,111.39,111.61,15943.0,111.39,111.69,111.39,111.61,15943.0
2023-01-26 10:20:00,111.61,111.84,111.35,111.42,9136.0,111.61,111.84,111.35,111.42,9136.0
2023-01-26 10:30:00,111.41,111.67,111.22,111.23,13447.0,111.41,111.67,111.22,111.23,13447.0
2023-01-26 10:40:00,111.14,111.59,111.14,111.59,13158.0,111.14,111.59,111.14,111.59,13158.0
2023-01-26 10:50:00,111.59,111.59,110.9,111.05,18955.0,111.59,111.59,110.9,111.05,18955.0
2023-01-26 11:00:00,111.04,111.25,110.89,110.95,16572.0,111.04,111.25,110.89,110.95,16572.0
2023-01-26 11:10:00,111.01,111.35,110.96,111.19,20774.0,111.01,111.35,110.96,111.19,20774.0
2023-01-26 11:20:00,111.16,111.19,110.56,111.07,64137.0,111.16,111.19,110.56,111.07,64137.0
2023-01-26 11:30:00,111.01,111.33,110.99,111.17,29787.0,111.01,111.33,110.99,111.17,29787.0
2023-01-26 11:40:00,111.11,111.34,111.0,111.32,32140.0,111.11,111.34,111.0,111.32,32140.0
2023-01-26 11:50:00,111.22,111.29,110.97,111.18,105520.0,111.22,111.29,110.97,111.18,105520.0
2023-01-26 12:00:00,111.17,111.57,111.12,111.36,7143.0,111.17,111.57,111.12,111.36,7143.0
2023-01-26 12:10:00,111.37,111.42,111.2,111.25,6774.0,111.37,111.42,111.2,111.25,6774.0
2023-01-26 12:20:00,111.25,111.27,111.02,111.17,10232.0,111.25,111.27,111.02,111.17,10232.0
2023-01-26 12:30:00,111.11,111.23,111.1,111.12,6564.0,111.11,111.23,111.1,111.12,6564.0
2023-01-26 12:40:00,111.12,111.18,110.86,110.86,14136.0,111.12,111.18,110.86,110.86,14136.0
2023-01-26 12:50:00,110.95,111.09,110.84,110.98,10587.0,110.95,111.09,110.84,110.98,10587.0
2023-01-26 13:00:00,110.98,111.11,110.76,110.81,8422.0,110.98,111.11,110.76,110.81,8422.0
2023-01-26 13:10:00,110.84,111.06,110.84,111.02,6086.0,110.84,111.06,110.84,111.02,6086.0
2023-01-26 13:20:00,111.03,111.27,110.98,111.17,7817.0,111.03,111.27,110.98,111.17,7817.0
2023-01-26 13:30:00,111.17,111.34,111.1,111.29,8389.0,111.17,111.34,111.1,111.29,8389.0
2023-01-26 13:40:00,111.29,111.48,111.29,111.36,7499.0,111.29,111.48,111.29,111.36,7499.0
2023-01-26 13:50:00,111.37,111.54,111.32,111.32,13428.0,111.37,111.54,111.32,111.32,13428.0
2023-01-26 14:00:00,111.34,111.37,111.15,111.19,8309.0,111.34,111.37,111.15,111.19,8309.0
2023-01-26 14:10:00,111.18,111.22,110.99,111.07,6045.0,111.18,111.22,110.99,111.07,6045.0
2023-01-26 14:20:00,111.08,111.21,111.05,111.12,5816.0,111.08,111.21,111.05,111.12,5816.0
2023-01-26 14:30:00,111.1,111.21,111.1,111.17,5508.0,111.1,111.21,111.1,111.17,5508.0
2023-01-26 14:40:00,111.2,111.27,111.13,111.14,5922.0,111.2,111.27,111.13,111.14,5922.0
2023-01-26 14:50:00,111.15,111.17,111.01,111.1,13571.0,111.15,111.17,111.01,111.1,13571.0
2023-01-26 15:00:00,111.1,111.45,111.1,111.33,13442.0,111.1,111.45,111.1,111.33,13442.0
2023-01-26 15:10:00,111.33,111.74,111.32,111.67,12036.0,111.33,111.74,111.32,111.67,12036.0
2023-01-26 15:20:00,111.67,111.8,111.62,111.66,19040.0,111.67,111.8,111.62,111.66,19040.0
2023-01-26 15:30:00,111.66,111.79,111.58,111.7,25865.0,111.66,111.79,111.58,111.7,25865.0
2023-01-26 15:40:00,111.71,111.87,111.67,111.84,27648.0,111.71,111.87,111.67,111.84,27648.0
2023-01-26 15:50:00,111.84,111.94,111.76,111.88,93735.0,111.84,111.94,111.76,111.88,93735.0
2023-01-27 09:30:00,114.22,114.46,113.39,113.54,113761.0,114.22,114.46,113.39,113.54,113761.0
2023-01-27 09:40:00,113.5,115.09,113.36,114.98,149357.0,113.5,115.09,113.36,114.98,149357.0
2023-01-27 09:50:00,115.06,115.34,114.45,114.87,24935.0,115.06,115.34,114.45,114.87,24935.0
2023-01-27 10:00:00,114.92,115.01,114.41,114.49,14066.0,114.92,115.01,114.41,114.49,14066.0
2023-01-27 10:10:00,114.45,114.81,114.34,114.4,16091.0,114.45,114.81,114.34,114.4,16091.0
2023-01-27 10:20:00,114.4,114.74,113.95,114.68,48304.0,114.4,114.74,113.95,114.68,48304.0
2023-01-27 10:30:00,114.73,114.76,114.13,114.16,16101.0,114.73,114.76,114.13,114.16,16101.0
2023-01-27 10:40:00,114.16,114.17,113.92,114.04,17195.0,114.16,114.17,113.92,114.04,17195.0
2023-01-27 10:50:00,113.99,114.22,113.72,114.22,53637.0,113.99,114.22,113.72,114.22,53637.0
2023-01-27 11:00:00,114.11,114.21,113.72,113.87,13843.0,114.11,114.21,113.72,113.87,13843.0
2023-01-27 11:10:00,113.89,114.23,113.73,114.23,9605.0,113.89,114.23,113.73,114.23,9605.0
2023-01-27 11:20:00,114.26,114.43,114.15,114.41,12999.0,114.26,114.43,114.15,114.41,12999.0
2023-01-27 11:30:00,114.41,114.52,114.11,114.15,12141.0,114.41,114.52,114.11,114.15,12141.0
2023-01-27 11:40:00,114.12,114.26,114.05,114.16,11107.0,114.12,114.26,114.05,114.16,11107.0
2023-01-27 11:50:00,114.19,114.3,114.11,114.21,11257.0,114.19,114.3,114.11,114.21,11257.0
2023-01-27 12:00:00,114.21,114.79,114.2,114.72,19568.0,114.21,114.79,114.2,114.72,19568.0
2023-01-27 12:10:00,114.75,114.84,114.68,114.81,5257.0,114.75,114.84,114.68,114.81,5257.0
2023-01-27 12:20:00,114.81,115.0,114.6,114.65,14973.0,114.81,115.0,114.6,114.65,14973.0
2023-01-27 12:30:00,114.63,114.99,114.58,114.99,6341.0,114.63,114.99,114.58,114.99,6341.0
2023-01-27 12:40:00,114.98,115.0,114.6,114.73,14692.0,114.98,115.0,114.6,114.73,14692.0
2023-01-27 12:50:00,114.73,114.95,114.68,114.95,18853.0,114.73,114.95,114.68,114.95,18853.0
2023-01-27 13:00:00,114.94,115.03,114.75,114.75,37760.0,114.94,115.03,114.75,114.75,37760.0
2023-01-27 13:10:00,114.78,114.78,114.54,114.56,15326.0,114.78,114.78,114.54,114.56,15326.0
2023-01-27 13:20:00,114.53,114.62,114.33,114.39,13789.0,114.53,114.62,114.33,114.39,13789.0
2023-01-27 13:30:00,114.37,114.5,114.14,114.19,23416.0,114.37,114.5,114.14,114.19,23416.0
2023-01-27 13:40:00,114.19,114.3,113.84,114.26,26353.0,114.19,114.3,113.84,114.26,26353.0
2023-01-27 13:50:00,114.26,114.33,114.06,114.32,8628.0,114.26,114.33,114.06,114.32,8628.0
2023-01-27 14:00:00,114.35,114.49,114.21,114.27,9726.0,114.35,114.49,114.21,114.27,9726.0
2023-01-27 14:10:00,114.28,114.41,114.04,114.04,16255.0,114.28,114.41,114.04,114.04,16255.0
2023-01-27 14:20:00,114.03,114.1,113.93,114.0,15526.0,114.03,114.1,113.93,114.0,15526.0
2023-01-27 14:30:00,114.02,114.31,113.99,114.24,11883.0,114.02,114.31,113.99,114.24,11883.0
2023-01-27 14:40:00,114.22,114.61,114.18,114.58,15577.0,114.22,114.61,114.18,114.58,15577.0
2023-01-27 14:50:00,114.57,114.71,114.49,114.62,17229.0,114.57,114.71,114.49,114.62,17229.0
2023-01-27 15:00:00,114.62,114.98,114.59,114.95,34674.0,114.62,114.98,114.59,114.95,34674.0
2023-01-27 15:10:00,114.96,114.99,114.71,114.8,22204.0,114.96,114.99,114.71,114.8,22204.0
2023-01-27 15:20:00,114.83,115.0,114.78,114.96,15579.0,114.83,115.0,114.78,114.96,15579.0
2023-01-27 15:30:00,114.99,115.03,114.86,114.97,28943.0,114.99,115.03,114.86,114.97,28943.0
2023-01-27 15:40:00,114.95,115.05,114.75,114.76,59510.0,114.95,115.05,114.75,114.76,59510.0
2023-01-27 15:50:00,114.74,114.75,114.04,114.28,207830.0,114.74,114.75,114.04,114.28,207830.0
2023-01-30 09:30:00,113.1,113.12,112.33,112.84,38772.0,113.1,113.12,112.33,112.84,38772.0
2023-01-30 09:40:00,112.81,113.48,112.5,113.22,15298.0,112.81,113.48,112.5,113.22,15298.0
2023-01-30 09:50:00,113.35,113.69,113.15,113.67,9089.0,113.35,113.69,113.15,113.67,9089.0
2023-01-30 10:00:00,113.68,113.93,113.52,113.69,12832.0,113.68,113.93,113.52,113.69,12832.0
2023-01-30 10:10:00,113.79,114.01,113.55,113.63,12308.0,113.79,114.01,113.55,113.63,12308.0
2023-01-30 10:20:00,113.63,113.86,113.47,113.65,18398.0,113.63,113.86,113.47,113.65,18398.0
2023-01-30 10:30:00,113.77,114.09,113.68,113.71,24260.0,113.77,114.09,113.68,113.71,24260.0
2023-01-30 10:40:00,113.66,113.68,113.28,113.41,12415.0,113.66,113.68,113.28,113.41,12415.0
2023-01-30 10:50:00,113.41,113.78,113.39,113.78,15718.0,113.41,113.78,113.39,113.78,15718.0
2023-01-30 11:00:00,113.78,113.84,113.41,113.43,8957.0,113.78,113.84,113.41,113.43,8957.0
2023-01-30 11:10:00,113.47,113.92,113.47,113.72,16248.0,113.47,113.92,113.47,113.72,16248.0
2023-01-30 11:20:00,113.8,113.81,113.33,113.52,27663.0,113.8,113.81,113.33,113.52,27663.0
2023-01-30 11:30:00,113.54,113.82,113.54,113.64,17481.0,113.54,113.82,113.54,113.64,17481.0
2023-01-30 11:40:00,113.63,113.89,113.61,113.63,21626.0,113.63,113.89,113.61,113.63,21626.0
2023-01-30 11:50:00,113.63,114.02,113.52,114.01,23983.0,113.63,114.02,113.52,114.01,23983.0
2023-01-30 12:00:00,113.99,114.04,113.79,113.88,12607.0,113.99,114.04,113.79,113.88,12607.0
2023-01-30 12:10:00,113.84,113.94,113.46,113.61,21704.0,113.84,113.94,113.46,113.61,21704.0
2023-01-30 12:20:00,113.61,113.84,113.31,113.84,57399.0,113.61,113.84,113.31,113.84,57399.0
2023-01-30 12:30:00,113.83,114.15,113.76,113.98,13857.0,113.83,114.15,113.76,113.98,13857.0
2023-01-30 12:40:00,114.01,114.09,113.88,114.03,13640.0,114.01,114.09,113.88,114.03,13640.0
2023-01-30 12:50:00,114.0,114.33,113.87,114.31,23921.0,114.0,114.33,113.87,114.31,23921.0
2023-01-30 13:00:00,114.28,114.34,114.03,114.33,14863.0,114.28,114.34,114.03,114.33,14863.0
2023-01-30 13:10:00,114.36,114.46,113.81,114.34,34328.0,114.36,114.46,113.81,114.34,34328.0
2023-01-30 13:20:00,114.34,114.54,114.21,114.3,11510.0,114.34,114.54,114.21,114.3,11510.0
2023-01-30 13:30:00,114.21,114.21,113.8,113.85,6682.0,114.21,114.21,113.8,113.85,6682.0
2023-01-30 13:40:00,113.9,113.91,113.67,113.77,10869.0,113.9,113.91,113.67,113.77,10869.0
2023-01-30 13:50:00,113.73,113.76,113.26,113.38,16946.0,113.73,113.76,113.26,113.38,16946.0
2023-01-30 14:00:00,113.43,113.72,113.43,113.54,7400.0,113.43,113.72,113.43,113.54,7400.0
2023-01-30 14:10:00,113.57,113.61,113.36,113.4,6705.0,113.57,113.61,113.36,113.4,6705.0
2023-01-30 14:20:00,113.44,113.47,113.35,113.36,8775.0,113.44,113.47,113.35,113.36,8775.0
2023-01-30 14:30:00,113.33,113.51,113.29,113.34,11201.0,113.33,113.51,113.29,113.34,11201.0
2023-01-30 14:40:00,113.34,113.43,113.27,113.3,9561.0,113.34,113.43,113.27,113.3,9561.0
2023-01-30 14:50:00,113.31,113.52,113.15,113.52,14297.0,113.31,113.52,113.15,113.52,14297.0
2023-01-30 15:00:00,113.54,113.56,113.41,113.48,9435.0,113.54,113.56,113.41,113.48,9435.0
2023-01-30 15:10:00,113.49,113.57,113.1,113.23,15782.0,113.49,113.57,113.1,113.23,15782.0
2023-01-30 15:20:00,113.25,113.29,112.85,113.0,12769.0,113.25,113.29,112.85,113.0,12769.0
2023-01-30 15:30:00,113.02,113.36,113.01,113.27,18203.0,113.02,113.36,113.01,113.27,18203.0
2023-01-30 15:40:00,113.26,113.3,112.87,112.92,25182.0,113.26,113.3,112.87,112.92,25182.0
2023-01-30 15:50:00,112.84,113.0,112.5,112.62,83720.0,112.84,113.0,112.5,112.62,83720.0
2023-01-31 09:30:00,112.53,113.05,112.53,112.87,28463.0,112.53,113.05,112.53,112.87,28463.0
2023-01-31 09:40:00,112.92,113.29,112.78,112.87,13399.0,112.92,113.29,112.78,112.87,13399.0
2023-01-31 09:50:00,113.05,113.08,112.67,112.68,9533.0,113.05,113.08,112.67,112.68,9533.0
2023-01-31 10:00:00,112.74,112.9,112.45,112.53,11060.0,112.74,112.9,112.45,112.53,11060.0
2023-01-31 10:10:00,112.49,113.05,112.49,113.05,8436.0,112.49,113.05,112.49,113.05,8436.0
2023-01-31 10:20:00,113.06,113.26,112.97,113.26,11434.0,113.06,113.26,112.97,113.26,11434.0
2023-01-31 10:30:00,113.36,113.48,113.15,113.15,15800.0,113.36,113.48,113.15,113.15,15800.0
2023-01-31 10:40:00,113.15,113.38,113.13,113.38,7911.0,113.15,113.38,113.13,113.38,7911.0
2023-01-31 10:50:00,113.42,113.42,113.11,113.24,6702.0,113.42,113.42,113.11,113.24,6702.0
2023-01-31 11:00:00,113.25,113.42,113.17,113.35,12019.0,113.25,113.42,113.17,113.35,12019.0
2023-01-31 11:10:00,113.35,113.49,113.29,113.38,14871.0,113.35,113.49,113.29,113.38,14871.0
2023-01-31 11:20:00,113.43,113.51,113.35,113.42,4972.0,113.43,113.51,113.35,113.42,4972.0
2023-01-31 11:30:00,113.39,113.44,113.29,113.35,11574.0,113.39,113.44,113.29,113.35,11574.0
2023-01-31 11:40:00,113.37,113.41,113.08,113.14,5554.0,113.37,113.41,113.08,113.14,5554.0
2023-01-31 11:50:00,113.16,113.35,113.13,113.26,5259.0,113.16,113.35,113.13,113.26,5259.0
2023-01-31 12:00:00,113.28,113.57,113.16,113.57,23776.0,113.28,113.57,113.16,113.57,23776.0
2023-01-31 12:10:00,113.56,113.59,113.25,113.28,12721.0,113.56,113.59,113.25,113.28,12721.0
2023-01-31 12:20:00,113.28,113.35,113.17,113.18,9273.0,113.28,113.35,113.17,113.18,9273.0
2023-01-31 12:30:00,113.18,113.26,112.92,113.24,8579.0,113.18,113.26,112.92,113.24,8579.0
2023-01-31 12:40:00,113.24,113.66,113.24,113.66,11649.0,113.24,113.66,113.24,113.66,11649.0
2023-01-31 12:50:00,113.67,113.67,113.4,113.45,4308.0,113.67,113.67,113.4,113.45,4308.0
2023-01-31 13:00:00,113.45,113.6,113.36,113.5,9836.0,113.45,113.6,113.36,113.5,9836.0
2023-01-31 13:10:00,113.49,113.55,113.18,113.18,7237.0,113.49,113.55,113.18,113.18,7237.0
2023-01-31 13:20:00,113.19,113.26,113.04,113.05,6472.0,113.19,113.26,113.04,113.05,6472.0
2023-01-31 13:30:00,113.06,113.28,113.05,113.26,8279.0,113.06,113.28,113.05,113.26,8279.0
2023-01-31 13:40:00,113.26,113.4,113.15,113.4,7184.0,113.26,113.4,113.15,113.4,7184.0
2023-01-31 13:50:00,113.45,113.5,113.39,113.47,5879.0,113.45,113.5,113.39,113.47,5879.0
2023-01-31 14:00:00,113.48,113.58,113.41,113.43,10790.0,113.48,113.58,113.41,113.43,10790.0
2023-01-31 14:10:00,113.44,113.51,113.43,113.47,10386.0,113.44,113.51,113.43,113.47,10386.0
2023-01-31 14:20:00,113.48,113.79,113.47,113.59,9624.0,113.48,113.79,113.47,113.59,9624.0
2023-01-31 14:30:00,113.59,113.61,113.3,113.3,8538.0,113.59,113.61,113.3,113.3,8538.0
2023-01-31 14:40:00,113.34,113.54,113.31,113.41,8747.0,113.34,113.54,113.31,113.41,8747.0
2023-01-31 14:50:00,113.46,113.55,113.27,113.27,21739.0,113.46,113.55,113.27,113.27,21739.0
2023-01-31 15:00:00,113.28,113.37,113.08,113.09,19293.0,113.28,113.37,113.08,113.09,19293.0
2023-01-31 15:10:00,113.11,113.12,112.7,112.87,13772.0,113.11,113.12,112.7,112.87,13772.0
2023-01-31 15:20:00,112.9,112.96,112.69,112.71,15417.0,112.9,112.96,112.69,112.71,15417.0
2023-01-31 15:30:00,112.74,112.83,112.68,112.71,22614.0,112.74,112.83,112.68,112.71,22614.0
2023-01-31 15:40:00,112.72,112.95,112.72,112.75,44414.0,112.72,112.95,112.72,112.75,44414.0
2023-01-31 15:50:00,112.8,113.35,112.78,113.23,209675.0,112.8,113.35,112.78,113.23,209675.0
2023-02-01 09:30:00,111.25,111.51,109.44,109.79,295440.0,111.25,111.51,109.44,109.79,295440.0
2023-02-01 09:40:00,109.7,109.88,108.76,109.59,93506.0,109.7,109.88,108.76,109.59,93506.0
2023-02-01 09:50:00,109.64,110.55,109.54,110.55,56172.0,109.64,110.55,109.54,110.55,56172.0
2023-02-01 10:00:00,110.61,110.96,110.0,110.29,80122.0,110.61,110.96,110.0,110.29,80122.0
2023-02-01 10:10:00,110.29,111.63,110.2,111.24,60552.0,110.29,111.63,110.2,111.24,60552.0
2023-02-01 10:20:00,111.24,111.31,110.27,110.45,40584.0,111.24,111.31,110.27,110.45,40584.0
2023-02-01 10:30:00,110.44,110.55,109.73,109.78,47642.0,110.44,110.55,109.73,109.78,47642.0
2023-02-01 10:40:00,109.78,110.27,109.77,109.98,82798.0,109.78,110.27,109.77,109.98,82798.0
2023-02-01 10:50:00,109.95,110.0,109.3,109.37,58469.0,109.95,110.0,109.3,109.37,58469.0
2023-02-01 11:00:00,109.34,109.97,109.21,109.88,53141.0,109.34,109.97,109.21,109.88,53141.0
2023-02-01 11:10:00,109.89,110.12,109.88,109.92,40488.0,109.89,110.12,109.88,109.92,40488.0
2023-02-01 11:20:00,109.95,110.29,109.91,110.05,19104.0,109.95,110.29,109.91,110.05,19104.0
2023-02-01 11:30:00,110.09,110.65,109.96,110.11,40341.0,110.09,110.65,109.96,110.11,40341.0
2023-02-01 11:40:00,110.13,110.13,109.7,109.77,47430.0,110.13,110.13,109.7,109.77,47430.0
2023-02-01 11:50:00,109.77,109.96,109.44,109.68,46232.0,109.77,109.96,109.44,109.68,46232.0
2023-02-01 12:00:00,109.69,110.06,109.31,109.72,33014.0,109.69,110.06,109.31,109.72,33014.0
2023-02-01 12:10:00,109.71,109.83,109.61,109.81,28390.0,109.71,109.83,109.61,109.81,28390.0
2023-02-01 12:20:00,109.81,109.81,109.41,109.47,27562.0,109.81,109.81,109.41,109.47,27562.0
2023-02-01 12:30:00,109.47,109.6,109.22,109.5,49201.0,109.47,109.6,109.22,109.5,49201.0
2023-02-01 12:40:00,109.53,109.75,109.49,109.75,13367.0,109.53,109.75,109.49,109.75,13367.0
2023-02-01 12:50:00,109.79,109.89,109.68,109.69,11971.0,109.79,109.89,109.68,109.69,11971.0
2023-02-01 13:00:00,109.69,109.96,109.64,109.92,18968.0,109.69,109.96,109.64,109.92,18968.0
2023-02-01 13:10:00,109.92,110.07,109.7,109.73,32900.0,109.92,110.07,109.7,109.73,32900.0
2023-02-01 13:20:00,109.74,109.97,109.49,109.66,46133.0,109.74,109.97,109.49,109.66,46133.0
2023-02-01 13:30:00,109.65,109.93,109.58,109.87,43385.0,109.65,109.93,109.58,109.87,43385.0
2023-02-01 13:40:00,109.86,110.03,109.76,109.93,31845.0,109.86,110.03,109.76,109.93,31845.0
2023-02-01 13:50:00,109.91,110.04,109.84,109.89,20405.0,109.91,110.04,109.84,109.89,20405.0
2023-02-01 14:00:00,109.84,110.58,109.5,110.47,57927.0,109.84,110.58,109.5,110.47,57927.0
2023-02-01 14:10:00,110.44,110.68,110.34,110.51,27735.0,110.44,110.68,110.34,110.51,27735.0
2023-02-01 14:20:00,110.54,110.64,110.24,110.34,18430.0,110.54,110.64,110.24,110.34,18430.0
2023-02-01 14:30:00,110.34,111.05,109.74,111.04,46413.0,110.34,111.05,109.74,111.04,46413.0
2023-02-01 14:40:00,111.1,111.86,110.88,111.63,36028.0,111.1,111.86,110.88,111.63,36028.0
2023-02-01 14:50:00,111.64,112.01,111.45,111.48,54828.0,111.64,112.01,111.45,111.48,54828.0
2023-02-01 15:00:00,111.46,112.25,111.44,112.23,57554.0,111.46,112.25,111.44,112.23,57554.0
2023-02-01 15:10:00,112.23,112.24,111.59,111.95,38718.0,112.23,112.24,111.59,111.95,38718.0
2023-02-01 15:20:00,111.98,112.16,111.78,112.06,27324.0,111.98,112.16,111.78,112.06,27324.0
2023-02-01 15:30:00,112.1,112.57,112.04,112.49,77898.0,112.1,112.57,112.04,112.49,77898.0
2023-02-01 15:40:00,112.5,112.66,112.11,112.11,65020.0,112.5,112.66,112.11,112.11,65020.0
2023-02-01 15:50:00,112.07,112.26,111.85,112.25,150762.0,112.07,112.26,111.85,112.25,150762.0
2023-02-02 09:30:00,114.08,114.2,112.44,112.93,78144.0,114.08,114.2,112.44,112.93,78144.0
2023-02-02 09:40:00,112.95,114.07,112.87,113.91,52996.0,112.95,114.07,112.87,113.91,52996.0
2023-02-02 09:50:00,113.9,114.06,113.12,113.48,51554.0,113.9,114.06,113.12,113.48,51554.0
2023-02-02 10:00:00,113.49,113.6,113.01,113.34,84687.0,113.49,113.6,113.01,113.34,84687.0
2023-02-02 10:10:00,113.23,113.31,112.88,113.03,131718.0,113.23,113.31,112.88,113.03,131718.0
2023-02-02 10:20:00,113.01,113.6,112.96,113.22,63210.0,113.01,113.6,112.96,113.22,63210.0
2023-02-02 10:30:00,113.27,114.0,113.22,113.64,55686.0,113.27,114.0,113.22,113.64,55686.0
2023-02-02 10:40:00,113.68,114.07,113.67,113.98,46516.0,113.68,114.07,113.67,113.98,46516.0
2023-02-02 10:50:00,113.95,114.35,113.79,113.85,63790.0,113.95,114.35,113.79,113.85,63790.0
2023-02-02 11:00:00,113.85,114.08,113.7,114.03,17594.0,113.85,114.08,113.7,114.03,17594.0
2023-02-02 11:10:00,114.06,114.07,113.61,113.61,37803.0,114.06,114.07,113.61,113.61,37803.0
2023-02-02 11:20:00,113.62,114.11,113.6,113.81,49543.0,113.62,114.11,113.6,113.81,49543.0
2023-02-02 11:30:00,113.82,113.97,113.68,113.7,67659.0,113.82,113.97,113.68,113.7,67659.0
2023-02-02 11:40:00,113.72,113.75,113.35,113.44,56120.0,113.72,113.75,113.35,113.44,56120.0
2023-02-02 11:50:00,113.44,113.54,113.22,113.43,57217.0,113.44,113.54,113.22,113.43,57217.0
2023-02-02 12:00:00,113.46,113.51,113.26,113.27,21683.0,113.46,113.51,113.26,113.27,21683.0
2023-02-02 12:10:00,113.28,113.35,112.98,112.98,24926.0,113.28,113.35,112.98,112.98,24926.0
2023-02-02 12:20:00,112.98,113.0,112.7,112.84,18019.0,112.98,113.0,112.7,112.84,18019.0
2023-02-02 12:30:00,112.85,113.0,112.69,112.79,38339.0,112.85,113.0,112.69,112.79,38339.0
2023-02-02 12:40:00,112.78,112.8,112.16,112.17,25985.0,112.78,112.8,112.16,112.17,25985.0
2023-02-02 12:50:00,112.18,112.54,112.06,112.49,55316.0,112.18,112.54,112.06,112.49,55316.0
2023-02-02 13:00:00,112.47,112.61,112.31,112.5,41395.0,112.47,112.61,112.31,112.5,41395.0
2023-02-02 13:10:00,112.5,113.65,112.45,113.61,31732.0,112.5,113.65,112.45,113.61,31732.0
2023-02-02 13:20:00,113.58,113.62,113.37,113.57,20111.0,113.58,113.62,113.37,113.57,20111.0
2023-02-02 13:30:00,113.59,114.15,113.59,113.99,52424.0,113.59,114.15,113.59,113.99,52424.0
2023-02-02 13:40:00,114.1,114.38,113.94,113.94,22137.0,114.1,114.38,113.94,113.94,22137.0
2023-02-02 13:50:00,113.95,114.0,113.81,113.96,17365.0,113.95,114.0,113.81,113.96,17365.0
2023-02-02 14:00:00,113.95,114.5,113.89,114.4,45047.0,113.95,114.5,113.89,114.4,45047.0
2023-02-02 14:10:00,114.39,114.39,113.75,113.89,23957.0,114.39,114.39,113.75,113.89,23957.0
2023-02-02 14:20:00,113.9,114.0,113.68,113.69,24603.0,113.9,114.0,113.68,113.69,24603.0
2023-02-02 14:30:00,113.69,113.83,113.5,113.6,27788.0,113.69,113.83,113.5,113.6,27788.0
2023-02-02 14:40:00,113.65,113.7,113.34,113.55,17130.0,113.65,113.7,113.34,113.55,17130.0
2023-02-02 14:50:00,113.6,113.77,113.24,113.31,18407.0,113.6,113.77,113.24,113.31,18407.0
2023-02-02 15:00:00,113.26,113.58,112.99,113.45,25625.0,113.26,113.58,112.99,113.45,25625.0
2023-02-02 15:10:00,113.47,113.83,113.44,113.83,23012.0,113.47,113.83,113.44,113.83,23012.0
2023-02-02 15:20:00,113.86,114.01,113.63,113.72,30900.0,113.86,114.01,113.63,113.72,30900.0
2023-02-02 15:30:00,113.76,114.22,113.75,114.01,37906.0,113.76,114.22,113.75,114.01,37906.0
2023-02-02 15:40:00,114.01,114.01,113.68,113.78,53163.0,114.01,114.01,113.68,113.78,53163.0
2023-02-02 15:50:00,113.81,114.73,113.79,114.73,231675.0,113.81,114.73,113.79,114.73,231675.0
2023-02-03 09:30:00,112.32,112.54,111.1,112.51,111244.0,112.32,112.54,111.1,112.51,111244.0
2023-02-03 09:40:00,112.28,112.55,111.57,111.88,82492.0,112.28,112.55,111.57,111.88,82492.0
2023-02-03 09:50:00,111.86,111.97,110.91,111.57,39487.0,111.86,111.97,110.91,111.57,39487.0
2023-02-03 10:00:00,111.57,111.63,110.56,110.91,72954.0,111.57,111.63,110.56,110.91,72954.0
2023-02-03 10:10:00,110.91,111.49,110.62,111.3,58370.0,110.91,111.49,110.62,111.3,58370.0
2023-02-03 10:20:00,111.3,112.02,111.3,111.56,43999.0,111.3,112.02,111.3,111.56,43999.0
2023-02-03 10:30:00,111.56,111.88,111.45,111.86,30747.0,111.56,111.88,111.45,111.86,30747.0
2023-02-03 10:40:00,111.81,112.07,111.66,111.9,52275.0,111.81,112.07,111.66,111.9,52275.0
2023-02-03 10:50:00,111.94,111.96,111.48,111.67,21564.0,111.94,111.96,111.48,111.67,21564.0
2023-02-03 11:00:00,111.59,111.67,111.43,111.47,22843.0,111.59,111.67,111.43,111.47,22843.0
2023-02-03 11:10:00,111.52,112.24,111.48,112.01,81154.0,111.52,112.24,111.48,112.01,81154.0
2023-02-03 11:20:00,112.03,112.12,111.85,112.06,24125.0,112.03,112.12,111.85,112.06,24125.0
2023-02-03 11:30:00,112.04,112.7,112.03,112.4,35432.0,112.04,112.7,112.03,112.4,35432.0
2023-02-03 11:40:00,112.36,112.49,111.84,111.84,49231.0,112.36,112.49,111.84,111.84,49231.0
2023-02-03 11:50:00,111.83,112.07,111.59,111.66,29387.0,111.83,112.07,111.59,111.66,29387.0
2023-02-03 12:00:00,111.66,112.12,111.59,112.12,20717.0,111.66,112.12,111.59,112.12,20717.0
2023-02-03 12:10:00,112.18,112.47,112.16,112.39,39951.0,112.18,112.47,112.16,112.39,39951.0
2023-02-03 12:20:00,112.38,112.52,112.2,112.32,32501.0,112.38,112.52,112.2,112.32,32501.0
2023-02-03 12:30:00,112.28,112.41,112.26,112.3,17127.0,112.28,112.41,112.26,112.3,17127.0
2023-02-03 12:40:00,112.33,112.5,112.31,112.42,19861.0,112.33,112.5,112.31,112.42,19861.0
2023-02-03 12:50:00,112.4,112.53,112.12,112.18,15512.0,112.4,112.53,112.12,112.18,15512.0
2023-02-03 13:00:00,112.19,112.19,111.77,111.79,18629.0,112.19,112.19,111.77,111.79,18629.0
2023-02-03 13:10:00,111.76,111.99,111.68,111.73,26446.0,111.76,111.99,111.68,111.73,26446.0
2023-02-03 13:20:00,111.71,111.84,111.55,111.7,51399.0,111.71,111.84,111.55,111.7,51399.0
2023-02-03 13:30:00,111.7,111.7,111.47,111.57,37390.0,111.7,111.7,111.47,111.57,37390.0
2023-02-03 13:40:00,111.61,111.61,111.2,111.43,37601.0,111.61,111.61,111.2,111.43,37601.0
2023-02-03 13:50:00,111.47,111.72,111.43,111.44,27659.0,111.47,111.72,111.43,111.44,27659.0
2023-02-03 14:00:00,111.44,111.51,111.24,111.35,28094.0,111.44,111.51,111.24,111.35,28094.0
2023-02-03 14:10:00,111.35,111.37,111.05,111.06,29778.0,111.35,111.37,111.05,111.06,29778.0
2023-02-03 14:20:00,111.08,111.14,110.85,110.93,31746.0,111.08,111.14,110.85,110.93,31746.0
2023-02-03 14:30:00,110.92,111.08,110.7,110.86,37275.0,110.92,111.08,110.7,110.86,37275.0
2023-02-03 14:40:00,110.89,110.97,110.75,110.8,26247.0,110.89,110.97,110.75,110.8,26247.0
2023-02-03 14:50:00,110.78,110.8,109.94,110.18,58861.0,110.78,110.8,109.94,110.18,58861.0
2023-02-03 15:00:00,110.15,110.24,109.87,109.94,57083.0,110.15,110.24,109.87,109.94,57083.0
2023-02-03 15:10:00,109.93,110.72,109.92,110.44,61588.0,109.93,110.72,109.92,110.44,61588.0
2023-02-03 15:20:00,110.45,110.51,110.18,110.19,17622.0,110.45,110.51,110.18,110.19,17622.0
2023-02-03 15:30:00,110.21,110.24,109.61,109.63,72224.0,110.21,110.24,109.61,109.63,72224.0
2023-02-03 15:40:00,109.65,109.76,109.2,109.25,132778.0,109.65,109.76,109.2,109.25,132778.0
2023-02-03 15:50:00,109.25,109.37,108.87,109.29,348019.0,109.25,109.37,108.87,109.29,348019.0
2023-02-06 09:30:00,107.5,108.12,104.25,105.78,198741.0,107.5,108.12,104.25,105.78,198741.0
2023-02-06 09:40:00,105.82,106.51,105.34,106.03,130721.0,105.82,106.51,105.34,106.03,130721.0
2023-02-06 09:50:00,106.0,106.0,105.31,105.7,59019.0,106.0,106.0,105.31,105.7,59019.0
2023-02-06 10:00:00,105.66,106.51,105.58,106.39,62961.0,105.66,106.51,105.58,106.39,62961.0
2023-02-06 10:10:00,106.4,106.4,105.11,105.14,99178.0,106.4,106.4,105.11,105.14,99178.0
2023-02-06 10:20:00,105.13,105.35,104.73,105.08,68338.0,105.13,105.35,104.73,105.08,68338.0
2023-02-06 10:30:00,105.05,105.12,104.4,104.5,87986.0,105.05,105.12,104.4,104.5,87986.0
2023-02-06 10:40:00,104.55,105.54,104.53,105.54,41871.0,104.55,105.54,104.53,105.54,41871.0
2023-02-06 10:50:00,105.56,106.0,105.54,106.0,32816.0,105.56,106.0,105.54,106.0,32816.0
2023-02-06 11:00:00,106.02,106.32,105.81,106.01,32639.0,106.02,106.32,105.81,106.01,32639.0
2023-02-06 11:10:00,106.03,106.27,105.88,106.27,21402.0,106.03,106.27,105.88,106.27,21402.0
2023-02-06 11:20:00,106.21,106.24,105.72,106.02,46933.0,106.21,106.24,105.72,106.02,46933.0
2023-02-06 11:30:00,106.04,106.19,105.48,105.51,58279.0,106.04,106.19,105.48,105.51,58279.0
2023-02-06 11:40:00,105.48,105.6,105.21,105.22,43752.0,105.48,105.6,105.21,105.22,43752.0
2023-02-06 11:50:00,105.17,105.31,104.81,105.0,73559.0,105.17,105.31,104.81,105.0,73559.0
2023-02-06 12:00:00,104.97,105.0,104.22,104.55,118953.0,104.97,105.0,104.22,104.55,118953.0
2023-02-06 12:10:00,104.55,104.78,104.44,104.48,32243.0,104.55,104.78,104.44,104.48,32243.0
2023-02-06 12:20:00,104.5,104.73,104.5,104.66,33253.0,104.5,104.73,104.5,104.66,33253.0
2023-02-06 12:30:00,104.65,105.23,104.59,104.87,31248.0,104.65,105.23,104.59,104.87,31248.0
2023-02-06 12:40:00,104.86,105.05,104.83,104.94,49971.0,104.86,105.05,104.83,104.94,49971.0
2023-02-06 12:50:00,104.97,105.12,104.87,104.87,19215.0,104.97,105.12,104.87,104.87,19215.0
2023-02-06 13:00:00,104.92,105.21,104.76,105.09,67809.0,104.92,105.21,104.76,105.09,67809.0
2023-02-06 13:10:00,105.14,105.14,104.65,104.86,45356.0,105.14,105.14,104.65,104.86,45356.0
2023-02-06 13:20:00,104.87,105.0,104.65,104.73,63340.0,104.87,105.0,104.65,104.73,63340.0
2023-02-06 13:30:00,104.73,104.85,104.62,104.66,42733.0,104.73,104.85,104.62,104.66,42733.0
2023-02-06 13:40:00,104.64,104.85,104.5,104.7,46324.0,104.64,104.85,104.5,104.7,46324.0
2023-02-06 13:50:00,104.69,104.84,104.35,104.37,78040.0,104.69,104.84,104.35,104.37,78040.0
2023-02-06 14:00:00,104.37,104.6,104.31,104.56,64040.0,104.37,104.6,104.31,104.56,64040.0
2023-02-06 14:10:00,104.59,105.36,104.57,105.25,96459.0,104.59,105.36,104.57,105.25,96459.0
2023-02-06 14:20:00,105.26,105.52,104.93,105.16,123412.0,105.26,105.52,104.93,105.16,123412.0
2023-02-06 14:30:00,105.17,105.52,104.86,105.42,106968.0,105.17,105.52,104.86,105.42,106968.0
2023-02-06 14:40:00,105.47,105.47,105.06,105.06,63692.0,105.47,105.47,105.06,105.06,63692.0
2023-02-06 14:50:00,105.1,105.47,104.92,105.41,54458.0,105.1,105.47,104.92,105.41,54458.0
2023-02-06 15:00:00,105.45,105.47,104.54,104.56,68669.0,105.45,105.47,104.54,104.56,68669.0
2023-02-06 15:10:00,104.56,104.69,104.13,104.68,99077.0,104.56,104.69,104.13,104.68,99077.0
2023-02-06 15:20:00,104.69,105.15,104.69,105.09,74076.0,104.69,105.15,104.69,105.09,74076.0
2023-02-06 15:30:00,105.06,105.74,104.92,105.59,146901.0,105.06,105.74,104.92,105.59,146901.0
2023-02-06 15:40:00,105.59,105.84,105.33,105.57,182101.0,105.59,105.84,105.33,105.57,182101.0
2023-02-06 15:50:00,105.58,105.8,105.31,105.34,522782.0,105.58,105.8,105.31,105.34,522782.0
2023-02-07 09:30:00,106.9,109.05,106.31,107.16,374812.0,106.9,109.05,106.31,107.16,374812.0
2023-02-07 09:40:00,107.23,108.84,107.15,108.39,129864.0,107.23,108.84,107.15,108.39,129864.0
2023-02-07 09:50:00,108.5,109.26,108.12,108.64,103199.0,108.5,109.26,108.12,108.64,103199.0
2023-02-07 10:00:00,108.55,109.98,108.25,109.63,105356.0,108.55,109.98,108.25,109.63,105356.0
2023-02-07 10:10:00,109.63,111.36,109.51,111.35,113696.0,109.63,111.36,109.51,111.35,113696.0
2023-02-07 10:20:00,111.17,111.92,110.74,111.12,143023.0,111.17,111.92,110.74,111.12,143023.0
2023-02-07 10:30:00,111.29,111.63,110.15,111.59,119396.0,111.29,111.63,110.15,111.59,119396.0
2023-02-07 10:40:00,111.47,112.02,110.4,110.4,97682.0,111.47,112.02,110.4,110.4,97682.0
2023-02-07 10:50:00,110.32,111.89,110.32,111.79,77303.0,110.32,111.89,110.32,111.79,77303.0
2023-02-07 11:00:00,111.75,112.55,111.48,112.47,82470.0,111.75,112.55,111.48,112.47,82470.0
2023-02-07 11:10:00,112.43,113.01,112.36,112.95,101619.0,112.43,113.01,112.36,112.95,101619.0
2023-02-07 11:20:00,112.95,113.33,112.61,112.96,98201.0,112.95,113.33,112.61,112.96,98201.0
2023-02-07 11:30:00,112.98,114.64,112.8,114.57,150751.0,112.98,114.64,112.8,114.57,150751.0
2023-02-07 11:40:00,114.62,114.76,113.51,114.46,123097.0,114.62,114.76,113.51,114.46,123097.0
2023-02-07 11:50:00,114.51,115.21,114.42,114.59,114145.0,114.51,115.21,114.42,114.59,114145.0
2023-02-07 12:00:00,114.48,114.73,113.86,114.22,167415.0,114.48,114.73,113.86,114.22,167415.0
2023-02-07 12:10:00,114.24,114.28,113.26,114.11,113992.0,114.24,114.28,113.26,114.11,113992.0
2023-02-07 12:20:00,114.11,114.36,113.65,114.21,73835.0,114.11,114.36,113.65,114.21,73835.0
2023-02-07 12:30:00,114.19,114.33,113.83,114.18,70047.0,114.19,114.33,113.83,114.18,70047.0
2023-02-07 12:40:00,114.18,114.38,113.68,113.78,117508.0,114.18,114.38,113.68,113.78,117508.0
2023-02-07 12:50:00,113.86,114.11,113.38,113.39,54156.0,113.86,114.11,113.38,113.39,54156.0
2023-02-07 13:00:00,113.39,113.4,112.08,112.09,97361.0,113.39,113.4,112.08,112.09,97361.0
2023-02-07 13:10:00,112.08,112.49,111.35,112.46,82155.0,112.08,112.49,111.35,112.46,82155.0
2023-02-07 13:20:00,112.41,112.74,111.62,111.71,52290.0,112.41,112.74,111.62,111.71,52290.0
2023-02-07 13:30:00,111.7,112.35,111.61,112.14,35806.0,111.7,112.35,111.61,112.14,35806.0
2023-02-07 13:40:00,112.09,112.32,111.37,111.77,52662.0,112.09,112.32,111.37,111.77,52662.0
2023-02-07 13:50:00,111.77,112.2,111.57,112.12,24525.0,111.77,112.2,111.57,112.12,24525.0
2023-02-07 14:00:00,112.11,112.85,112.04,112.62,34557.0,112.11,112.85,112.04,112.62,34557.0
2023-02-07 14:10:00,112.62,112.8,112.5,112.65,38248.0,112.62,112.8,112.5,112.65,38248.0
2023-02-07 14:20:00,112.64,112.64,112.25,112.42,30640.0,112.64,112.64,112.25,112.42,30640.0
2023-02-07 14:30:00,112.49,112.92,112.46,112.76,34637.0,112.49,112.92,112.46,112.76,34637.0
2023-02-07 14:40:00,112.74,112.74,112.24,112.27,32976.0,112.74,112.74,112.24,112.27,32976.0
2023-02-07 14:50:00,112.29,112.89,112.08,112.83,47907.0,112.29,112.89,112.08,112.83,47907.0
2023-02-07 15:00:00,112.87,113.43,112.69,112.76,50748.0,112.87,113.43,112.69,112.76,50748.0
2023-02-07 15:10:00,112.76,112.9,112.5,112.6,31475.0,112.76,112.9,112.5,112.6,31475.0
2023-02-07 15:20:00,112.65,113.12,112.65,113.07,32681.0,112.65,113.12,112.65,113.07,32681.0
2023-02-07 15:30:00,113.08,113.53,113.06,113.5,61092.0,113.08,113.53,113.06,113.5,61092.0
2023-02-07 15:40:00,113.51,113.94,113.51,113.8,88984.0,113.51,113.94,113.51,113.8,88984.0
2023-02-07 15:50:00,113.8,114.15,113.59,113.85,230345.0,113.8,114.15,113.59,113.85,230345.0
2023-02-08 09:30:00,112.74,113.0,111.46,112.71,97752.0,112.74,113.0,111.46,112.71,97752.0
2023-02-08 09:40:00,112.88,113.47,112.47,113.09,31649.0,112.88,113.47,112.47,113.09,31649.0
2023-02-08 09:50:00,112.96,114.45,112.71,113.91,66885.0,112.96,114.45,112.71,113.91,66885.0
2023-02-08 10:00:00,113.96,114.03,112.52,112.59,58148.0,113.96,114.03,112.52,112.59,58148.0
2023-02-08 10:10:00,112.68,113.89,112.57,113.89,31951.0,112.68,113.89,112.57,113.89,31951.0
2023-02-08 10:20:00,113.92,113.98,112.83,112.97,28304.0,113.92,113.98,112.83,112.97,28304.0
2023-02-08 10:30:00,113.05,113.05,112.54,112.69,50113.0,113.05,113.05,112.54,112.69,50113.0
2023-02-08 10:40:00,112.64,112.82,112.47,112.81,22920.0,112.64,112.82,112.47,112.81,22920.0
2023-02-08 10:50:00,112.82,112.93,112.52,112.61,29880.0,112.82,112.93,112.52,112.61,29880.0
2023-02-08 11:00:00,112.58,112.75,111.45,111.66,66082.0,112.58,112.75,111.45,111.66,66082.0
2023-02-08 11:10:00,111.67,111.95,111.17,111.81,40595.0,111.67,111.95,111.17,111.81,40595.0
2023-02-08 11:20:00,111.81,111.81,110.85,111.15,43101.0,111.81,111.81,110.85,111.15,43101.0
2023-02-08 11:30:00,111.12,111.12,110.58,110.93,25643.0,111.12,111.12,110.58,110.93,25643.0
2023-02-08 11:40:00,110.92,111.01,110.64,110.73,31457.0,110.92,111.01,110.64,110.73,31457.0
2023-02-08 11:50:00,110.74,111.29,110.29,111.17,48904.0,110.74,111.29,110.29,111.17,48904.0
2023-02-08 12:00:00,111.14,111.14,110.35,110.55,24820.0,111.14,111.14,110.35,110.55,24820.0
2023-02-08 12:10:00,110.59,110.98,110.32,110.65,25349.0,110.59,110.98,110.32,110.65,25349.0
2023-02-08 12:20:00,110.68,110.99,110.46,110.83,46542.0,110.68,110.99,110.46,110.83,46542.0
2023-02-08 12:30:00,110.84,111.25,110.59,110.82,29078.0,110.84,111.25,110.59,110.82,29078.0
2023-02-08 12:40:00,110.78,111.37,110.76,111.34,27756.0,110.78,111.37,110.76,111.34,27756.0
2023-02-08 12:50:00,111.38,111.64,111.27,111.39,32895.0,111.38,111.64,111.27,111.39,32895.0
2023-02-08 13:00:00,111.42,111.96,111.3,111.95,51356.0,111.42,111.96,111.3,111.95,51356.0
2023-02-08 13:10:00,111.95,112.01,111.63,111.87,20077.0,111.95,112.01,111.63,111.87,20077.0
2023-02-08 13:20:00,111.84,112.08,111.73,111.77,24637.0,111.84,112.08,111.73,111.77,24637.0
2023-02-08 13:30:00,111.76,111.76,111.53,111.67,30375.0,111.76,111.76,111.53,111.67,30375.0
2023-02-08 13:40:00,111.66,111.98,111.52,111.83,26832.0,111.66,111.98,111.52,111.83,26832.0
2023-02-08 13:50:00,111.85,111.92,111.66,111.72,21673.0,111.85,111.92,111.66,111.72,21673.0
2023-02-08 14:00:00,111.72,112.15,111.58,112.14,38077.0,111.72,112.15,111.58,112.14,38077.0
2023-02-08 14:10:00,112.13,112.27,111.65,111.67,31220.0,112.13,112.27,111.65,111.67,31220.0
2023-02-08 14:20:00,111.65,111.8,111.36,111.62,58255.0,111.65,111.8,111.36,111.62,58255.0
2023-02-08 14:30:00,111.62,111.69,111.37,111.5,26708.0,111.62,111.69,111.37,111.5,26708.0
2023-02-08 14:40:00,111.46,111.52,111.21,111.26,28395.0,111.46,111.52,111.21,111.26,28395.0
2023-02-08 14:50:00,111.26,111.54,111.24,111.47,33607.0,111.26,111.54,111.24,111.47,33607.0
2023-02-08 15:00:00,111.47,111.61,111.0,111.16,29594.0,111.47,111.61,111.0,111.16,29594.0
2023-02-08 15:10:00,111.17,111.2,110.9,110.93,32591.0,111.17,111.2,110.9,110.93,32591.0
2023-02-08 15:20:00,110.94,111.24,110.67,110.9,29774.0,110.94,111.24,110.67,110.9,29774.0
2023-02-08 15:30:00,110.85,110.93,110.56,110.73,43527.0,110.85,110.93,110.56,110.73,43527.0
2023-02-08 15:40:00,110.74,110.9,110.42,110.46,55862.0,110.74,110.9,110.42,110.46,55862.0
2023-02-08 15:50:00,110.48,110.6,110.19,110.48,252108.0,110.48,110.6,110.19,110.48,252108.0
2023-02-09 09:30:00,111.38,112.78,111.38,112.78,98441.0,111.38,112.78,111.38,112.78,98441.0
2023-02-09 09:40:00,112.68,112.77,112.07,112.39,150200.0,112.68,112.77,112.07,112.39,150200.0
2023-02-09 09:50:00,112.39,112.76,111.8,112.06,30163.0,112.39,112.76,111.8,112.06,30163.0
2023-02-09 10:00:00,111.99,112.58,111.97,112.54,23639.0,111.99,112.58,111.97,112.54,23639.0
2023-02-09 10:10:00,112.47,113.29,112.46,112.98,74583.0,112.47,113.29,112.46,112.98,74583.0
2023-02-09 10:20:00,112.85,113.14,112.46,112.55,36259.0,112.85,113.14,112.46,112.55,36259.0
2023-02-09 10:30:00,112.59,112.7,112.21,112.28,30314.0,112.59,112.7,112.21,112.28,30314.0
2023-02-09 10:40:00,112.29,112.77,112.07,112.76,22393.0,112.29,112.77,112.07,112.76,22393.0
2023-02-09 10:50:00,112.77,112.88,112.51,112.59,34422.0,112.77,112.88,112.51,112.59,34422.0
2023-02-09 11:00:00,112.52,112.56,111.99,112.32,18911.0,112.52,112.56,111.99,112.32,18911.0
2023-02-09 11:10:00,112.33,112.38,112.04,112.09,15303.0,112.33,112.38,112.04,112.09,15303.0
2023-02-09 11:20:00,112.07,112.1,111.75,111.95,9090.0,112.07,112.1,111.75,111.95,9090.0
2023-02-09 11:30:00,111.96,112.08,111.84,111.91,12450.0,111.96,112.08,111.84,111.91,12450.0
2023-02-09 11:40:00,111.96,111.96,111.35,111.35,19298.0,111.96,111.96,111.35,111.35,19298.0
2023-02-09 11:50:00,111.34,111.57,111.3,111.52,15173.0,111.34,111.57,111.3,111.52,15173.0
2023-02-09 12:00:00,111.44,111.49,111.19,111.46,13495.0,111.44,111.49,111.19,111.46,13495.0
2023-02-09 12:10:00,111.46,111.55,111.0,111.14,29744.0,111.46,111.55,111.0,111.14,29744.0
2023-02-09 12:20:00,111.17,111.18,110.78,111.0,40217.0,111.17,111.18,110.78,111.0,40217.0
2023-02-09 12:30:00,110.98,111.0,109.96,109.97,22615.0,110.98,111.0,109.96,109.97,22615.0
2023-02-09 12:40:00,109.95,110.21,109.93,110.01,33935.0,109.95,110.21,109.93,110.01,33935.0
2023-02-09 12:50:00,110.0,110.44,110.0,110.31,23960.0,110.0,110.44,110.0,110.31,23960.0
2023-02-09 13:00:00,110.28,110.4,110.07,110.4,13763.0,110.28,110.4,110.07,110.4,13763.0
2023-02-09 13:10:00,110.41,110.84,110.41,110.8,13347.0,110.41,110.84,110.41,110.8,13347.0
2023-02-09 13:20:00,110.81,111.01,110.73,110.88,9543.0,110.81,111.01,110.73,110.88,9543.0
2023-02-09 13:30:00,110.82,111.19,110.81,111.06,8973.0,110.82,111.19,110.81,111.06,8973.0
2023-02-09 13:40:00,111.09,111.09,110.83,110.98,7768.0,111.09,111.09,110.83,110.98,7768.0
2023-02-09 13:50:00,110.98,111.02,110.9,110.97,10530.0,110.98,111.02,110.9,110.97,10530.0
2023-02-09 14:00:00,111.0,111.15,110.84,111.14,11452.0,111.0,111.15,110.84,111.14,11452.0
2023-02-09 14:10:00,111.13,111.22,110.82,111.22,16535.0,111.13,111.22,110.82,111.22,16535.0
2023-02-09 14:20:00,111.2,111.21,110.66,110.79,12949.0,111.2,111.21,110.66,110.79,12949.0
2023-02-09 14:30:00,110.81,110.93,110.78,110.84,13770.0,110.81,110.93,110.78,110.84,13770.0
2023-02-09 14:40:00,110.84,111.19,110.83,111.18,12288.0,110.84,111.19,110.83,111.18,12288.0
2023-02-09 14:50:00,111.18,111.32,111.13,111.16,26172.0,111.18,111.32,111.13,111.16,26172.0
2023-02-09 15:00:00,111.14,111.14,110.53,111.09,13731.0,111.14,111.14,110.53,111.09,13731.0
2023-02-09 15:10:00,111.08,111.08,110.87,110.98,17943.0,111.08,111.08,110.87,110.98,17943.0
2023-02-09 15:20:00,110.98,111.17,110.83,111.0,28546.0,110.98,111.17,110.83,111.0,28546.0
2023-02-09 15:30:00,110.97,110.98,110.6,110.98,24445.0,110.97,110.98,110.6,110.98,24445.0
2023-02-09 15:40:00,110.97,111.03,110.77,110.87,58056.0,110.97,111.03,110.77,110.87,58056.0
2023-02-09 15:50:00,110.91,111.21,110.8,110.89,184282.0,110.91,111.21,110.8,110.89,184282.0
2023-02-10 09:30:00,110.3,111.05,110.15,110.63,22576.0,110.3,111.05,110.15,110.63,22576.0
2023-02-10 09:40:00,110.55,110.77,110.15,110.57,4774.0,110.55,110.77,110.15,110.57,4774.0
2023-02-10 09:50:00,110.53,110.71,109.7,109.87,13874.0,110.53,110.71,109.7,109.87,13874.0
2023-02-10 10:00:00,109.89,109.89,109.43,109.76,25502.0,109.89,109.89,109.43,109.76,25502.0
2023-02-10 10:10:00,109.85,110.42,109.83,110.22,16547.0,109.85,110.42,109.83,110.22,16547.0
2023-02-10 10:20:00,110.18,110.26,109.95,110.08,10436.0,110.18,110.26,109.95,110.08,10436.0
2023-02-10 10:30:00,110.11,110.39,109.95,110.29,12770.0,110.11,110.39,109.95,110.29,12770.0
2023-02-10 10:40:00,110.24,110.26,109.43,109.46,11143.0,110.24,110.26,109.43,109.46,11143.0
2023-02-10 10:50:00,109.47,109.75,109.33,109.72,25925.0,109.47,109.75,109.33,109.72,25925.0
2023-02-10 11:00:00,109.63,109.94,109.53,109.83,19116.0,109.63,109.94,109.53,109.83,19116.0
2023-02-10 11:10:00,109.86,109.9,109.53,109.77,12720.0,109.86,109.9,109.53,109.77,12720.0
2023-02-10 11:20:00,109.85,110.08,109.55,109.55,15402.0,109.85,110.08,109.55,109.55,15402.0
2023-02-10 11:30:00,109.61,110.0,109.53,109.96,11223.0,109.61,110.0,109.53,109.96,11223.0
2023-02-10 11:40:00,109.96,110.01,109.68,109.79,24883.0,109.96,110.01,109.68,109.79,24883.0
2023-02-10 11:50:00,109.8,110.06,109.73,109.95,7338.0,109.8,110.06,109.73,109.95,7338.0
2023-02-10 12:00:00,109.91,110.24,109.81,109.95,35800.0,109.91,110.24,109.81,109.95,35800.0
2023-02-10 12:10:00,110.01,110.18,109.86,109.9,17288.0,110.01,110.18,109.86,109.9,17288.0
2023-02-10 12:20:00,109.9,110.04,109.86,110.04,14780.0,109.9,110.04,109.86,110.04,14780.0
2023-02-10 12:30:00,110.05,110.12,109.88,109.93,10563.0,110.05,110.12,109.88,109.93,10563.0
2023-02-10 12:40:00,110.0,110.17,109.99,110.0,6833.0,110.0,110.17,109.99,110.0,6833.0
2023-02-10 12:50:00,109.98,110.05,109.88,110.01,10811.0,109.98,110.05,109.88,110.01,10811.0
2023-02-10 13:00:00,110.02,110.14,109.99,110.02,11472.0,110.02,110.14,109.99,110.02,11472.0
2023-02-10 13:10:00,110.03,110.37,110.03,110.37,9763.0,110.03,110.37,110.03,110.37,9763.0
2023-02-10 13:20:00,110.43,110.5,110.18,110.2,7837.0,110.43,110.5,110.18,110.2,7837.0
2023-02-10 13:30:00,110.22,110.33,110.13,110.17,18406.0,110.22,110.33,110.13,110.17,18406.0
2023-02-10 13:40:00,110.15,110.29,110.15,110.27,9363.0,110.15,110.29,110.15,110.27,9363.0
2023-02-10 13:50:00,110.26,110.31,110.19,110.29,22076.0,110.26,110.31,110.19,110.29,22076.0
2023-02-10 14:00:00,110.29,110.48,110.24,110.25,19714.0,110.29,110.48,110.24,110.25,19714.0
2023-02-10 14:10:00,110.26,110.48,110.25,110.41,26074.0,110.26,110.48,110.25,110.41,26074.0
2023-02-10 14:20:00,110.45,110.56,110.43,110.47,18391.0,110.45,110.56,110.43,110.47,18391.0
2023-02-10 14:30:00,110.45,110.58,110.41,110.54,20518.0,110.45,110.58,110.41,110.54,20518.0
2023-02-10 14:40:00,110.53,110.77,110.45,110.55,14673.0,110.53,110.77,110.45,110.55,14673.0
2023-02-10 14:50:00,110.53,110.89,110.51,110.88,9820.0,110.53,110.89,110.51,110.88,9820.0
2023-02-10 15:00:00,110.89,110.95,110.76,110.83,15164.0,110.89,110.95,110.76,110.83,15164.0
2023-02-10 15:10:00,110.86,111.02,110.78,110.92,24003.0,110.86,111.02,110.78,110.92,24003.0
2023-02-10 15:20:00,110.91,111.05,110.88,111.0,55244.0,110.91,111.05,110.88,111.0,55244.0
2023-02-10 15:30:00,111.02,111.19,110.96,111.15,40521.0,111.02,111.19,110.96,111.15,40521.0
2023-02-10 15:40:00,111.15,111.48,111.15,111.47,41812.0,111.15,111.48,111.15,111.47,41812.0
2023-02-10 15:50:00,111.48,111.49,110.98,111.1,153610.0,111.48,111.49,110.98,111.1,153610.0
2023-02-13 09:30:00,111.23,111.54,110.52,110.73,22273.0,111.23,111.54,110.52,110.73,22273.0
2023-02-13 09:40:00,110.86,111.09,110.68,110.81,22580.0,110.86,111.09,110.68,110.81,22580.0
2023-02-13 09:50:00,110.92,111.17,110.7,110.83,16259.0,110.92,111.17,110.7,110.83,16259.0
2023-02-13 10:00:00,110.87,111.0,110.56,110.76,30989.0,110.87,111.0,110.56,110.76,30989.0
2023-02-13 10:10:00,110.75,110.83,110.67,110.79,38127.0,110.75,110.83,110.67,110.79,38127.0
2023-02-13 10:20:00,110.77,111.05,110.75,111.01,21667.0,110.77,111.05,110.75,111.01,21667.0
2023-02-13 10:30:00,110.87,111.07,110.81,110.88,14162.0,110.87,111.07,110.81,110.88,14162.0
2023-02-13 10:40:00,110.85,111.35,110.81,111.33,27447.0,110.85,111.35,110.81,111.33,27447.0
2023-02-13 10:50:00,111.26,111.48,111.2,111.39,36537.0,111.26,111.48,111.2,111.39,36537.0
2023-02-13 11:00:00,111.39,111.63,111.22,111.6,26123.0,111.39,111.63,111.22,111.6,26123.0
2023-02-13 11:10:00,111.63,111.89,111.57,111.88,13424.0,111.63,111.89,111.57,111.88,13424.0
2023-02-13 11:20:00,111.9,112.21,111.87,112.14,33733.0,111.9,112.21,111.87,112.14,33733.0
2023-02-13 11:30:00,112.12,112.12,111.41,111.63,23828.0,112.12,112.12,111.41,111.63,23828.0
2023-02-13 11:40:00,111.63,112.03,111.61,111.74,46475.0,111.63,112.03,111.61,111.74,46475.0
2023-02-13 11:50:00,111.79,111.89,111.6,111.89,19922.0,111.79,111.89,111.6,111.89,19922.0
2023-02-13 12:00:00,111.92,112.09,111.91,112.0,30856.0,111.92,112.09,111.91,112.0,30856.0
2023-02-13 12:10:00,112.03,112.15,111.91,112.13,5509.0,112.03,112.15,111.91,112.13,5509.0
2023-02-13 12:20:00,112.14,112.35,112.09,112.24,8504.0,112.14,112.35,112.09,112.24,8504.0
2023-02-13 12:30:00,112.23,112.32,112.12,112.23,6940.0,112.23,112.32,112.12,112.23,6940.0
2023-02-13 12:40:00,112.18,112.39,112.01,112.38,8698.0,112.18,112.39,112.01,112.38,8698.0
2023-02-13 12:50:00,112.41,112.5,112.3,112.38,5038.0,112.41,112.5,112.3,112.38,5038.0
2023-02-13 13:00:00,112.36,112.47,112.19,112.22,5600.0,112.36,112.47,112.19,112.22,5600.0
2023-02-13 13:10:00,112.19,112.28,112.01,112.25,8313.0,112.19,112.28,112.01,112.25,8313.0
2023-02-13 13:20:00,112.26,112.4,112.13,112.38,9093.0,112.26,112.4,112.13,112.38,9093.0
2023-02-13 13:30:00,112.43,112.45,112.29,112.29,6053.0,112.43,112.45,112.29,112.29,6053.0
2023-02-13 13:40:00,112.29,112.34,112.1,112.19,8163.0,112.29,112.34,112.1,112.19,8163.0
2023-02-13 13:50:00,112.23,112.47,112.22,112.45,4834.0,112.23,112.47,112.22,112.45,4834.0
2023-02-13 14:00:00,112.44,112.56,111.98,112.0,18513.0,112.44,112.56,111.98,112.0,18513.0
2023-02-13 14:10:00,111.95,111.96,111.5,111.79,13280.0,111.95,111.96,111.5,111.79,13280.0
2023-02-13 14:20:00,111.76,111.83,111.39,111.42,10926.0,111.76,111.83,111.39,111.42,10926.0
2023-02-13 14:30:00,111.44,111.76,111.26,111.73,22300.0,111.44,111.76,111.26,111.73,22300.0
2023-02-13 14:40:00,111.68,111.8,111.6,111.67,12611.0,111.68,111.8,111.6,111.67,12611.0
2023-02-13 14:50:00,111.67,111.77,111.63,111.75,10723.0,111.67,111.77,111.63,111.75,10723.0
2023-02-13 15:00:00,111.73,111.81,111.61,111.76,15471.0,111.73,111.81,111.61,111.76,15471.0
2023-02-13 15:10:00,111.75,111.84,111.66,111.74,14850.0,111.75,111.84,111.66,111.74,14850.0
2023-02-13 15:20:00,111.74,111.77,111.67,111.7,13007.0,111.74,111.77,111.67,111.7,13007.0
2023-02-13 15:30:00,111.72,111.94,111.72,111.91,20861.0,111.72,111.94,111.72,111.91,20861.0
2023-02-13 15:40:00,111.92,112.02,111.87,111.96,32770.0,111.92,112.02,111.87,111.96,32770.0
2023-02-13 15:50:00,111.94,111.94,111.29,111.4,163978.0,111.94,111.94,111.29,111.4,163978.0
2023-02-14 09:30:00,109.39,110.22,108.82,109.73,62580.0,109.39,110.22,108.82,109.73,62580.0
2023-02-14 09:40:00,109.9,110.69,109.72,110.44,13172.0,109.9,110.69,109.72,110.44,13172.0
2023-02-14 09:50:00,110.38,110.56,110.0,110.5,15128.0,110.38,110.56,110.0,110.5,15128.0
2023-02-14 10:00:00,110.5,110.88,110.22,110.46,50183.0,110.5,110.88,110.22,110.46,50183.0
2023-02-14 10:10:00,110.5,110.67,110.3,110.38,15875.0,110.5,110.67,110.3,110.38,15875.0
2023-02-14 10:20:00,110.37,110.61,110.11,110.11,35257.0,110.37,110.61,110.11,110.11,35257.0
2023-02-14 10:30:00,110.12,110.21,109.14,109.18,18281.0,110.12,110.21,109.14,109.18,18281.0
2023-02-14 10:40:00,109.24,109.5,109.05,109.5,20370.0,109.24,109.5,109.05,109.5,20370.0
2023-02-14 10:50:00,109.41,109.43,109.06,109.14,14819.0,109.41,109.43,109.06,109.14,14819.0
2023-02-14 11:00:00,109.17,109.61,109.13,109.29,13312.0,109.17,109.61,109.13,109.29,13312.0
2023-02-14 11:10:00,109.31,109.59,109.21,109.53,10465.0,109.31,109.59,109.21,109.53,10465.0
2023-02-14 11:20:00,109.45,109.62,109.17,109.27,11208.0,109.45,109.62,109.17,109.27,11208.0
2023-02-14 11:30:00,109.19,109.28,108.97,109.28,8769.0,109.19,109.28,108.97,109.28,8769.0
2023-02-14 11:40:00,109.17,109.26,108.96,109.19,16200.0,109.17,109.26,108.96,109.19,16200.0
2023-02-14 11:50:00,109.18,109.24,108.87,109.14,6845.0,109.18,109.24,108.87,109.14,6845.0
2023-02-14 12:00:00,109.15,109.39,109.09,109.25,6003.0,109.15,109.39,109.09,109.25,6003.0
2023-02-14 12:10:00,109.29,109.56,109.29,109.54,4983.0,109.29,109.56,109.29,109.54,4983.0
2023-02-14 12:20:00,109.57,109.76,109.54,109.68,6688.0,109.57,109.76,109.54,109.68,6688.0
2023-02-14 12:30:00,109.64,110.17,109.62,109.99,32396.0,109.64,110.17,109.62,109.99,32396.0
2023-02-14 12:40:00,109.97,110.43,109.94,110.36,26133.0,109.97,110.43,109.94,110.36,26133.0
2023-02-14 12:50:00,110.37,110.84,110.19,110.83,14704.0,110.37,110.84,110.19,110.83,14704.0
2023-02-14 13:00:00,110.79,111.24,110.78,111.13,19303.0,110.79,111.24,110.78,111.13,19303.0
2023-02-14 13:10:00,111.16,111.3,111.03,111.15,12751.0,111.16,111.3,111.03,111.15,12751.0
2023-02-14 13:20:00,111.14,111.24,110.87,111.01,6730.0,111.14,111.24,110.87,111.01,6730.0
2023-02-14 13:30:00,110.98,111.07,110.86,110.93,5847.0,110.98,111.07,110.86,110.93,5847.0
2023-02-14 13:40:00,110.93,110.97,110.68,110.77,6187.0,110.93,110.97,110.68,110.77,6187.0
2023-02-14 13:50:00,110.84,111.02,110.74,110.8,24362.0,110.84,111.02,110.74,110.8,24362.0
2023-02-14 14:00:00,110.79,110.98,110.52,110.74,9991.0,110.79,110.98,110.52,110.74,9991.0
2023-02-14 14:10:00,110.7,110.94,110.69,110.9,8759.0,110.7,110.94,110.69,110.9,8759.0
2023-02-14 14:20:00,110.92,111.05,110.92,111.03,9490.0,110.92,111.05,110.92,111.03,9490.0
2023-02-14 14:30:00,111.05,111.4,111.05,111.26,12774.0,111.05,111.4,111.05,111.26,12774.0
2023-02-14 14:40:00,111.26,111.35,111.13,111.13,7560.0,111.26,111.35,111.13,111.13,7560.0
2023-02-14 14:50:00,111.13,111.19,110.93,111.14,11794.0,111.13,111.19,110.93,111.14,11794.0
2023-02-14 15:00:00,111.17,111.19,110.88,110.91,9887.0,111.17,111.19,110.88,110.91,9887.0
2023-02-14 15:10:00,110.88,111.09,110.82,111.05,22499.0,110.88,111.09,110.82,111.05,22499.0
2023-02-14 15:20:00,111.05,111.55,111.05,111.42,28303.0,111.05,111.55,111.05,111.42,28303.0
2023-02-14 15:30:00,111.42,111.96,111.41,111.79,49078.0,111.42,111.96,111.41,111.79,49078.0
2023-02-14 15:40:00,111.81,112.21,111.8,112.09,82155.0,111.81,112.21,111.8,112.09,82155.0
2023-02-14 15:50:00,112.08,112.19,111.85,112.12,216237.0,112.08,112.19,111.85,112.12,216237.0
2023-02-15 09:30:00,111.92,112.53,111.7,112.35,44203.0,111.92,112.53,111.7,112.35,44203.0
2023-02-15 09:40:00,112.52,113.44,112.52,113.44,9007.0,112.52,113.44,112.52,113.44,9007.0
2023-02-15 09:50:00,113.36,113.61,113.01,113.48,37220.0,113.36,113.61,113.01,113.48,37220.0
2023-02-15 10:00:00,113.54,113.74,113.19,113.37,20992.0,113.54,113.74,113.19,113.37,20992.0
2023-02-15 10:10:00,113.41,113.91,113.39,113.85,23446.0,113.41,113.91,113.39,113.85,23446.0
2023-02-15 10:20:00,113.87,114.01,113.57,113.71,20806.0,113.87,114.01,113.57,113.71,20806.0
2023-02-15 10:30:00,113.67,114.04,113.61,114.0,13576.0,113.67,114.04,113.61,114.0,13576.0
2023-02-15 10:40:00,113.94,114.04,113.64,113.78,13924.0,113.94,114.04,113.64,113.78,13924.0
2023-02-15 10:50:00,113.8,114.09,113.68,113.76,16197.0,113.8,114.09,113.68,113.76,16197.0
2023-02-15 11:00:00,113.73,114.22,113.69,114.21,13393.0,113.73,114.22,113.69,114.21,13393.0
2023-02-15 11:10:00,114.25,114.25,113.95,114.2,29863.0,114.25,114.25,113.95,114.2,29863.0
2023-02-15 11:20:00,114.22,114.59,114.16,114.53,21212.0,114.22,114.59,114.16,114.53,21212.0
2023-02-15 11:30:00,114.53,114.54,114.19,114.26,35380.0,114.53,114.54,114.19,114.26,35380.0
2023-02-15 11:40:00,114.28,114.91,114.23,114.78,39199.0,114.28,114.91,114.23,114.78,39199.0
2023-02-15 11:50:00,114.77,114.8,114.6,114.62,14507.0,114.77,114.8,114.6,114.62,14507.0
2023-02-15 12:00:00,114.6,114.65,114.14,114.23,22347.0,114.6,114.65,114.14,114.23,22347.0
2023-02-15 12:10:00,114.25,114.26,113.62,113.78,17951.0,114.25,114.26,113.62,113.78,17951.0
2023-02-15 12:20:00,113.75,114.03,113.72,113.9,11156.0,113.75,114.03,113.72,113.9,11156.0
2023-02-15 12:30:00,113.95,114.21,113.88,114.14,19946.0,113.95,114.21,113.88,114.14,19946.0
2023-02-15 12:40:00,114.19,114.32,114.14,114.32,10476.0,114.19,114.32,114.14,114.32,10476.0
2023-02-15 12:50:00,114.34,114.69,114.33,114.49,34693.0,114.34,114.69,114.33,114.49,34693.0
2023-02-15 13:00:00,114.52,114.74,114.5,114.74,9029.0,114.52,114.74,114.5,114.74,9029.0
2023-02-15 13:10:00,114.74,114.85,114.7,114.8,13510.0,114.74,114.85,114.7,114.8,13510.0
2023-02-15 13:20:00,114.81,115.27,114.8,115.25,46822.0,114.81,115.27,114.8,115.25,46822.0
2023-02-15 13:30:00,115.31,115.89,114.91,114.99,29970.0,115.31,115.89,114.91,114.99,29970.0
2023-02-15 13:40:00,115.02,115.1,114.89,114.94,15962.0,115.02,115.1,114.89,114.94,15962.0
2023-02-15 13:50:00,114.91,115.61,114.72,114.88,33745.0,114.91,115.61,114.72,114.88,33745.0
2023-02-15 14:00:00,114.93,115.25,114.92,115.25,11999.0,114.93,115.25,114.92,115.25,11999.0
2023-02-15 14:10:00,115.25,115.61,115.18,115.53,17165.0,115.25,115.61,115.18,115.53,17165.0
2023-02-15 14:20:00,115.53,115.63,115.44,115.55,12952.0,115.53,115.63,115.44,115.55,12952.0
2023-02-15 14:30:00,115.59,115.65,115.45,115.65,20117.0,115.59,115.65,115.45,115.65,20117.0
2023-02-15 14:40:00,115.66,115.67,115.4,115.4,20516.0,115.66,115.67,115.4,115.4,20516.0
2023-02-15 14:50:00,115.41,115.53,115.29,115.3,21216.0,115.41,115.53,115.29,115.3,21216.0
2023-02-15 15:00:00,115.32,115.5,115.3,115.5,16930.0,115.32,115.5,115.3,115.5,16930.0
2023-02-15 15:10:00,115.48,115.75,115.36,115.48,33545.0,115.48,115.75,115.36,115.48,33545.0
2023-02-15 15:20:00,115.49,115.55,115.15,115.3,50152.0,115.49,115.55,115.15,115.3,50152.0
2023-02-15 15:30:00,115.29,115.63,115.28,115.52,37129.0,115.29,115.63,115.28,115.52,37129.0
2023-02-15 15:40:00,115.53,115.81,115.51,115.78,51937.0,115.53,115.81,115.51,115.78,51937.0
2023-02-15 15:50:00,115.78,116.03,115.71,115.98,182158.0,115.78,116.03,115.71,115.98,182158.0
2023-02-16 09:30:00,114.45,115.19,114.42,114.71,36526.0,114.45,115.19,114.42,114.71,36526.0
2023-02-16 09:40:00,114.9,114.94,114.0,114.0,7724.0,114.9,114.94,114.0,114.0,7724.0
2023-02-16 09:50:00,113.91,114.19,113.7,113.72,13340.0,113.91,114.19,113.7,113.72,13340.0
2023-02-16 10:00:00,113.61,114.32,113.45,114.19,22597.0,113.61,114.32,113.45,114.19,22597.0
2023-02-16 10:10:00,114.23,114.24,113.82,114.05,8494.0,114.23,114.24,113.82,114.05,8494.0
2023-02-16 10:20:00,114.06,114.59,114.03,114.37,19399.0,114.06,114.59,114.03,114.37,19399.0
2023-02-16 10:30:00,114.41,114.58,114.35,114.42,6103.0,114.41,114.58,114.35,114.42,6103.0
2023-02-16 10:40:00,114.46,114.56,114.41,114.48,6253.0,114.46,114.56,114.41,114.48,6253.0
2023-02-16 10:50:00,114.45,114.51,114.16,114.21,7887.0,114.45,114.51,114.16,114.21,7887.0
2023-02-16 11:00:00,114.21,114.38,113.92,114.11,10846.0,114.21,114.38,113.92,114.11,10846.0
2023-02-16 11:10:00,114.09,114.27,113.97,114.23,5889.0,114.09,114.27,113.97,114.23,5889.0
2023-02-16 11:20:00,114.24,114.24,113.68,113.81,12820.0,114.24,114.24,113.68,113.81,12820.0
2023-02-16 11:30:00,113.81,113.95,113.54,113.59,14775.0,113.81,113.95,113.54,113.59,14775.0
2023-02-16 11:40:00,113.6,113.78,113.54,113.68,23775.0,113.6,113.78,113.54,113.68,23775.0
2023-02-16 11:50:00,113.73,113.9,113.68,113.85,22440.0,113.73,113.9,113.68,113.85,22440.0
2023-02-16 12:00:00,113.85,114.1,113.85,114.05,3998.0,113.85,114.1,113.85,114.05,3998.0
2023-02-16 12:10:00,114.08,114.12,113.65,113.65,13920.0,114.08,114.12,113.65,113.65,13920.0
2023-02-16 12:20:00,113.57,113.99,113.48,113.89,13613.0,113.57,113.99,113.48,113.89,13613.0
2023-02-16 12:30:00,113.89,114.0,113.6,113.91,15349.0,113.89,114.0,113.6,113.91,15349.0
2023-02-16 12:40:00,113.9,113.9,113.57,113.57,5980.0,113.9,113.9,113.57,113.57,5980.0
2023-02-16 12:50:00,113.54,113.59,113.12,113.18,10549.0,113.54,113.59,113.12,113.18,10549.0
2023-02-16 13:00:00,113.19,113.33,113.07,113.21,15815.0,113.19,113.33,113.07,113.21,15815.0
2023-02-16 13:10:00,113.23,113.25,113.14,113.2,9324.0,113.23,113.25,113.14,113.2,9324.0
2023-02-16 13:20:00,113.25,113.35,113.14,113.14,10422.0,113.25,113.35,113.14,113.14,10422.0
2023-02-16 13:30:00,113.15,113.39,113.09,113.36,12190.0,113.15,113.39,113.09,113.36,12190.0
2023-02-16 13:40:00,113.32,113.48,113.27,113.41,7498.0,113.32,113.48,113.27,113.41,7498.0
2023-02-16 13:50:00,113.45,113.46,113.3,113.37,7143.0,113.45,113.46,113.3,113.37,7143.0
2023-02-16 14:00:00,113.39,113.49,113.11,113.2,10014.0,113.39,113.49,113.11,113.2,10014.0
2023-02-16 14:10:00,113.17,113.27,112.94,112.95,15157.0,113.17,113.27,112.94,112.95,15157.0
2023-02-16 14:20:00,112.96,113.12,112.75,112.98,17939.0,112.96,113.12,112.75,112.98,17939.0
2023-02-16 14:30:00,112.96,113.17,112.93,113.15,8534.0,112.96,113.17,112.93,113.15,8534.0
2023-02-16 14:40:00,113.15,113.23,112.99,113.23,9400.0,113.15,113.23,112.99,113.23,9400.0
2023-02-16 14:50:00,113.23,113.47,113.19,113.38,17403.0,113.23,113.47,113.19,113.38,17403.0
2023-02-16 15:00:00,113.36,113.4,112.81,113.09,22660.0,113.36,113.4,112.81,113.09,22660.0
2023-02-16 15:10:00,113.1,113.25,112.68,112.71,15480.0,113.1,113.25,112.68,112.71,15480.0
2023-02-16 15:20:00,112.74,112.76,112.38,112.58,24736.0,112.74,112.76,112.38,112.58,24736.0
2023-02-16 15:30:00,112.58,112.65,112.39,112.43,42875.0,112.58,112.65,112.39,112.43,42875.0
2023-02-16 15:40:00,112.42,112.74,112.18,112.73,62998.0,112.42,112.74,112.18,112.73,62998.0
2023-02-16 15:50:00,112.7,112.84,112.43,112.53,154814.0,112.7,112.84,112.43,112.53,154814.0
2023-02-17 09:30:00,111.17,111.78,111.17,111.6,39303.0,111.17,111.78,111.17,111.6,39303.0
2023-02-17 09:40:00,111.62,111.63,110.95,111.06,17695.0,111.62,111.63,110.95,111.06,17695.0
2023-02-17 09:50:00,111.14,111.14,110.37,110.51,10076.0,111.14,111.14,110.37,110.51,10076.0
2023-02-17 10:00:00,110.47,110.97,110.32,110.76,18901.0,110.47,110.97,110.32,110.76,18901.0
2023-02-17 10:10:00,110.74,111.42,110.63,111.36,24384.0,110.74,111.42,110.63,111.36,24384.0
2023-02-17 10:20:00,111.41,111.62,111.18,111.18,5027.0,111.41,111.62,111.18,111.18,5027.0
2023-02-17 10:30:00,111.2,111.55,111.06,111.17,8225.0,111.2,111.55,111.06,111.17,8225.0
2023-02-17 10:40:00,111.14,111.14,110.91,111.07,9334.0,111.14,111.14,110.91,111.07,9334.0
2023-02-17 10:50:00,111.01,111.51,110.95,111.51,15201.0,111.01,111.51,110.95,111.51,15201.0
2023-02-17 11:00:00,111.52,111.7,111.43,111.6,16801.0,111.52,111.7,111.43,111.6,16801.0
2023-02-17 11:10:00,111.62,111.78,111.6,111.71,15823.0,111.62,111.78,111.6,111.71,15823.0
2023-02-17 11:20:00,111.7,111.81,111.67,111.73,18451.0,111.7,111.81,111.67,111.73,18451.0
2023-02-17 11:30:00,111.74,112.02,111.68,111.98,8520.0,111.74,112.02,111.68,111.98,8520.0
2023-02-17 11:40:00,112.02,112.33,111.88,112.31,13156.0,112.02,112.33,111.88,112.31,13156.0
2023-02-17 11:50:00,112.33,112.55,112.24,112.53,15102.0,112.33,112.55,112.24,112.53,15102.0
2023-02-17 12:00:00,112.55,112.74,112.37,112.69,21107.0,112.55,112.74,112.37,112.69,21107.0
2023-02-17 12:10:00,112.72,112.73,112.53,112.66,12167.0,112.72,112.73,112.53,112.66,12167.0
2023-02-17 12:20:00,112.66,112.71,112.42,112.45,14368.0,112.66,112.71,112.42,112.45,14368.0
2023-02-17 12:30:00,112.49,112.63,112.48,112.54,13883.0,112.49,112.63,112.48,112.54,13883.0
2023-02-17 12:40:00,112.54,112.81,112.49,112.67,8933.0,112.54,112.81,112.49,112.67,8933.0
2023-02-17 12:50:00,112.74,112.96,112.65,112.96,17292.0,112.74,112.96,112.65,112.96,17292.0
2023-02-17 13:00:00,112.95,112.99,112.71,112.99,15365.0,112.95,112.99,112.71,112.99,15365.0
2023-02-17 13:10:00,112.93,113.12,112.9,113.03,11804.0,112.93,113.12,112.9,113.03,11804.0
2023-02-17 13:20:00,112.94,112.96,112.47,112.47,13135.0,112.94,112.96,112.47,112.47,13135.0
2023-02-17 13:30:00,112.44,112.75,112.42,112.69,9665.0,112.44,112.75,112.42,112.69,9665.0
2023-02-17 13:40:00,112.69,112.81,112.66,112.77,8494.0,112.69,112.81,112.66,112.77,8494.0
2023-02-17 13:50:00,112.73,112.77,112.27,112.47,33079.0,112.73,112.77,112.27,112.47,33079.0
2023-02-17 14:00:00,112.46,112.62,112.4,112.41,9544.0,112.46,112.62,112.4,112.41,9544.0
2023-02-17 14:10:00,112.34,112.43,112.2,112.23,10713.0,112.34,112.43,112.2,112.23,10713.0
2023-02-17 14:20:00,112.26,112.47,112.16,112.25,12200.0,112.26,112.47,112.16,112.25,12200.0
2023-02-17 14:30:00,112.26,112.41,112.26,112.37,9363.0,112.26,112.41,112.26,112.37,9363.0
2023-02-17 14:40:00,112.33,112.33,112.11,112.21,6202.0,112.33,112.33,112.11,112.21,6202.0
2023-02-17 14:50:00,112.23,112.34,112.21,112.34,13209.0,112.23,112.34,112.21,112.34,13209.0
2023-02-17 15:00:00,112.33,112.53,111.96,112.49,43313.0,112.33,112.53,111.96,112.49,43313.0
2023-02-17 15:10:00,112.51,112.6,112.35,112.51,15596.0,112.51,112.6,112.35,112.51,15596.0
2023-02-17 15:20:00,112.52,112.64,112.35,112.4,15697.0,112.52,112.64,112.35,112.4,15697.0
2023-02-17 15:30:00,112.36,112.68,112.34,112.58,27358.0,112.36,112.68,112.34,112.58,27358.0
2023-02-17 15:40:00,112.6,112.74,112.53,112.55,33943.0,112.6,112.74,112.53,112.55,33943.0
2023-02-17 15:50:00,112.59,112.68,112.37,112.53,117213.0,112.59,112.68,112.37,112.53,117213.0
2023-02-21 09:30:00,111.48,113.03,111.45,112.6,48922.0,111.48,113.03,111.45,112.6,48922.0
2023-02-21 09:40:00,112.59,112.62,111.95,112.01,22136.0,112.59,112.62,111.95,112.01,22136.0
2023-02-21 09:50:00,112.01,112.01,111.37,111.54,40246.0,112.01,112.01,111.37,111.54,40246.0
2023-02-21 10:00:00,111.48,111.71,111.37,111.4,19139.0,111.48,111.71,111.37,111.4,19139.0
2023-02-21 10:10:00,111.42,111.63,111.09,111.49,14983.0,111.42,111.63,111.09,111.49,14983.0
2023-02-21 10:20:00,111.51,111.52,111.18,111.23,11203.0,111.51,111.52,111.18,111.23,11203.0
2023-02-21 10:30:00,111.28,111.58,111.19,111.38,15592.0,111.28,111.58,111.19,111.38,15592.0
2023-02-21 10:40:00,111.38,111.94,111.38,111.8,13112.0,111.38,111.94,111.38,111.8,13112.0
2023-02-21 10:50:00,111.85,111.89,111.34,111.38,16713.0,111.85,111.89,111.34,111.38,16713.0
2023-02-21 11:00:00,111.4,111.6,111.24,111.27,20241.0,111.4,111.6,111.24,111.27,20241.0
2023-02-21 11:10:00,111.27,111.36,111.07,111.2,15307.0,111.27,111.36,111.07,111.2,15307.0
2023-02-21 11:20:00,111.22,111.23,111.04,111.22,9830.0,111.22,111.23,111.04,111.22,9830.0
2023-02-21 11:30:00,111.23,111.43,111.05,111.37,11679.0,111.23,111.43,111.05,111.37,11679.0
2023-02-21 11:40:00,111.34,111.76,111.28,111.73,10392.0,111.34,111.76,111.28,111.73,10392.0
2023-02-21 11:50:00,111.71,111.92,111.52,111.64,15948.0,111.71,111.92,111.52,111.64,15948.0
2023-02-21 12:00:00,111.68,112.02,111.67,111.84,11508.0,111.68,112.02,111.67,111.84,11508.0
2023-02-21 12:10:00,111.89,111.98,111.81,111.94,6536.0,111.89,111.98,111.81,111.94,6536.0
2023-02-21 12:20:00,111.96,111.97,111.8,111.95,11694.0,111.96,111.97,111.8,111.95,11694.0
2023-02-21 12:30:00,111.94,112.06,111.87,112.0,10363.0,111.94,112.06,111.87,112.0,10363.0
2023-02-21 12:40:00,112.02,112.16,111.96,112.16,8997.0,112.02,112.16,111.96,112.16,8997.0
2023-02-21 12:50:00,112.17,112.47,112.17,112.47,10090.0,112.17,112.47,112.17,112.47,10090.0
2023-02-21 13:00:00,112.44,112.69,112.42,112.61,12072.0,112.44,112.69,112.42,112.61,12072.0
2023-02-21 13:10:00,112.64,112.86,112.63,112.86,12852.0,112.64,112.86,112.63,112.86,12852.0
2023-02-21 13:20:00,112.87,113.06,112.85,113.05,11240.0,112.87,113.06,112.85,113.05,11240.0
2023-02-21 13:30:00,113.03,113.1,112.6,112.6,25872.0,113.03,113.1,112.6,112.6,25872.0
2023-02-21 13:40:00,112.59,112.7,112.46,112.59,18003.0,112.59,112.7,112.46,112.59,18003.0
2023-02-21 13:50:00,112.59,113.0,112.49,112.98,17943.0,112.59,113.0,112.49,112.98,17943.0
2023-02-21 14:00:00,113.02,113.06,112.9,113.05,6393.0,113.02,113.06,112.9,113.05,6393.0
2023-02-21 14:10:00,113.07,113.24,113.0,113.19,13048.0,113.07,113.24,113.0,113.19,13048.0
2023-02-21 14:20:00,113.23,113.27,113.0,113.03,19654.0,113.23,113.27,113.0,113.03,19654.0
2023-02-21 14:30:00,113.02,113.16,113.01,113.07,8679.0,113.02,113.16,113.01,113.07,8679.0
2023-02-21 14:40:00,113.08,113.08,112.77,112.87,16626.0,113.08,113.08,112.77,112.87,16626.0
2023-02-21 14:50:00,112.87,112.91,112.67,112.81,7943.0,112.87,112.91,112.67,112.81,7943.0
2023-02-21 15:00:00,112.84,112.88,112.53,112.57,6926.0,112.84,112.88,112.53,112.57,6926.0
2023-02-21 15:10:00,112.53,112.77,112.53,112.71,8926.0,112.53,112.77,112.53,112.71,8926.0
2023-02-21 15:20:00,112.71,112.83,112.61,112.68,13538.0,112.71,112.83,112.61,112.68,13538.0
2023-02-21 15:30:00,112.71,112.92,112.23,112.59,24037.0,112.71,112.92,112.23,112.59,24037.0
2023-02-21 15:40:00,112.63,112.69,112.53,112.53,21237.0,112.63,112.69,112.53,112.53,21237.0
2023-02-21 15:50:00,112.54,112.56,111.82,112.04,171803.0,112.54,112.56,111.82,112.04,171803.0
2023-02-22 09:30:00,112.38,113.08,111.65,111.96,47308.0,112.38,113.08,111.65,111.96,47308.0
2023-02-22 09:40:00,112.09,112.28,111.92,112.1,16027.0,112.09,112.28,111.92,112.1,16027.0
2023-02-22 09:50:00,112.08,112.17,111.41,111.43,17154.0,112.08,112.17,111.41,111.43,17154.0
2023-02-22 10:00:00,111.4,111.41,110.89,111.15,30164.0,111.4,111.41,110.89,111.15,30164.0
2023-02-22 10:10:00,111.06,111.06,110.6,110.84,10358.0,111.06,111.06,110.6,110.84,10358.0
2023-02-22 10:20:00,110.86,111.51,110.84,111.29,30780.0,110.86,111.51,110.84,111.29,30780.0
2023-02-22 10:30:00,111.29,111.36,110.85,111.26,16518.0,111.29,111.36,110.85,111.26,16518.0
2023-02-22 10:40:00,111.32,111.44,111.23,111.36,18853.0,111.32,111.44,111.23,111.36,18853.0
2023-02-22 10:50:00,111.4,111.64,111.23,111.56,10599.0,111.4,111.64,111.23,111.56,10599.0
2023-02-22 11:00:00,111.63,112.0,111.59,111.89,16243.0,111.63,112.0,111.59,111.89,16243.0
2023-02-22 11:10:00,111.91,111.91,111.51,111.65,5700.0,111.91,111.91,111.51,111.65,5700.0
2023-02-22 11:20:00,111.72,111.82,111.51,111.51,11749.0,111.72,111.82,111.51,111.51,11749.0
2023-02-22 11:30:00,111.48,111.78,111.4,111.62,15005.0,111.48,111.78,111.4,111.62,15005.0
2023-02-22 11:40:00,111.62,111.7,111.56,111.68,6515.0,111.62,111.7,111.56,111.68,6515.0
2023-02-22 11:50:00,111.69,111.98,111.68,111.98,9264.0,111.69,111.98,111.68,111.98,9264.0
2023-02-22 12:00:00,111.96,112.08,111.87,111.89,26873.0,111.96,112.08,111.87,111.89,26873.0
2023-02-22 12:10:00,111.87,111.91,111.64,111.67,10535.0,111.87,111.91,111.64,111.67,10535.0
2023-02-22 12:20:00,111.69,111.96,111.64,111.93,14859.0,111.69,111.96,111.64,111.93,14859.0
2023-02-22 12:30:00,111.93,111.96,111.76,111.94,8619.0,111.93,111.96,111.76,111.94,8619.0
2023-02-22 12:40:00,111.96,112.11,111.94,112.02,6368.0,111.96,112.11,111.94,112.02,6368.0
2023-02-22 12:50:00,112.04,112.04,111.86,111.88,7953.0,112.04,112.04,111.86,111.88,7953.0
2023-02-22 13:00:00,111.84,111.96,111.79,111.95,10041.0,111.84,111.96,111.79,111.95,10041.0
2023-02-22 13:10:00,111.95,111.95,111.74,111.81,12403.0,111.95,111.95,111.74,111.81,12403.0
2023-02-22 13:20:00,111.79,112.17,111.75,112.15,13740.0,111.79,112.17,111.75,112.15,13740.0
2023-02-22 13:30:00,112.16,112.16,111.91,111.91,8581.0,112.16,112.16,111.91,111.91,8581.0
2023-02-22 13:40:00,111.91,111.91,111.71,111.81,8918.0,111.91,111.91,111.71,111.81,8918.0
2023-02-22 13:50:00,111.81,111.87,111.59,111.59,14507.0,111.81,111.87,111.59,111.59,14507.0
2023-02-22 14:00:00,111.54,111.61,111.2,111.41,29642.0,111.54,111.61,111.2,111.41,29642.0
2023-02-22 14:10:00,111.54,111.55,111.24,111.47,23935.0,111.54,111.55,111.24,111.47,23935.0
2023-02-22 14:20:00,111.51,111.73,111.37,111.43,16033.0,111.51,111.73,111.37,111.43,16033.0
2023-02-22 14:30:00,111.37,111.43,111.18,111.32,21083.0,111.37,111.43,111.18,111.32,21083.0
2023-02-22 14:40:00,111.35,111.5,111.1,111.5,11487.0,111.35,111.5,111.1,111.5,11487.0
2023-02-22 14:50:00,111.47,111.47,110.89,110.89,9471.0,111.47,111.47,110.89,110.89,9471.0
2023-02-22 15:00:00,110.9,111.06,110.89,111.05,15383.0,110.9,111.06,110.89,111.05,15383.0
2023-02-22 15:10:00,111.09,111.3,111.05,111.22,15813.0,111.09,111.3,111.05,111.22,15813.0
2023-02-22 15:20:00,111.21,111.4,111.16,111.18,17436.0,111.21,111.4,111.16,111.18,17436.0
2023-02-22 15:30:00,111.19,111.22,110.95,110.95,32488.0,111.19,111.22,110.95,110.95,32488.0
2023-02-22 15:40:00,110.97,111.23,110.95,111.17,51719.0,110.97,111.23,110.95,111.17,51719.0
2023-02-22 15:50:00,111.18,111.37,110.95,111.22,194943.0,111.18,111.37,110.95,111.22,194943.0
2023-02-23 09:30:00,111.54,111.89,111.12,111.49,35441.0,111.54,111.89,111.12,111.49,35441.0
2023-02-23 09:40:00,111.49,111.77,111.18,111.6,24021.0,111.49,111.77,111.18,111.6,24021.0
2023-02-23 09:50:00,111.55,111.74,111.46,111.6,6457.0,111.55,111.74,111.46,111.6,6457.0
2023-02-23 10:00:00,111.62,111.72,110.51,110.63,19104.0,111.62,111.72,110.51,110.63,19104.0
2023-02-23 10:10:00,110.58,110.58,110.33,110.41,12564.0,110.58,110.58,110.33,110.41,12564.0
2023-02-23 10:20:00,110.34,110.87,110.33,110.48,30204.0,110.34,110.87,110.33,110.48,30204.0
2023-02-23 10:30:00,110.45,110.46,110.13,110.25,7186.0,110.45,110.46,110.13,110.25,7186.0
2023-02-23 10:40:00,110.06,110.13,109.4,109.49,40566.0,110.06,110.13,109.4,109.49,40566.0
2023-02-23 10:50:00,109.47,109.82,109.47,109.8,16702.0,109.47,109.82,109.47,109.8,16702.0
2023-02-23 11:00:00,109.77,109.96,109.61,109.69,34207.0,109.77,109.96,109.61,109.69,34207.0
2023-02-23 11:10:00,109.69,109.91,109.66,109.84,23308.0,109.69,109.91,109.66,109.84,23308.0
2023-02-23 11:20:00,109.76,109.96,109.72,109.72,7870.0,109.76,109.96,109.72,109.72,7870.0
2023-02-23 11:30:00,109.64,109.84,109.64,109.75,9733.0,109.64,109.84,109.64,109.75,9733.0
2023-02-23 11:40:00,109.79,109.88,109.66,109.76,13124.0,109.79,109.88,109.66,109.76,13124.0
2023-02-23 11:50:00,109.76,109.88,109.65,109.8,12924.0,109.76,109.88,109.65,109.8,12924.0
2023-02-23 12:00:00,109.82,109.89,109.74,109.82,9469.0,109.82,109.89,109.74,109.82,9469.0
2023-02-23 12:10:00,109.81,109.9,109.78,109.88,6540.0,109.81,109.9,109.78,109.88,6540.0
2023-02-23 12:20:00,109.86,110.05,109.75,109.97,7090.0,109.86,110.05,109.75,109.97,7090.0
2023-02-23 12:30:00,109.93,110.15,109.9,110.03,4476.0,109.93,110.15,109.9,110.03,4476.0
2023-02-23 12:40:00,110.07,110.17,109.99,110.08,4900.0,110.07,110.17,109.99,110.08,4900.0
2023-02-23 12:50:00,110.1,110.12,109.91,110.0,4620.0,110.1,110.12,109.91,110.0,4620.0
2023-02-23 13:00:00,109.97,110.13,109.64,109.93,19176.0,109.97,110.13,109.64,109.93,19176.0
2023-02-23 13:10:00,109.92,109.99,109.89,109.94,11485.0,109.92,109.99,109.89,109.94,11485.0
2023-02-23 13:20:00,109.94,110.02,109.89,110.02,6760.0,109.94,110.02,109.89,110.02,6760.0
2023-02-23 13:30:00,109.95,110.1,109.88,110.1,7001.0,109.95,110.1,109.88,110.1,7001.0
2023-02-23 13:40:00,110.14,110.33,110.07,110.33,5719.0,110.14,110.33,110.07,110.33,5719.0
2023-02-23 13:50:00,110.33,110.4,110.13,110.15,7812.0,110.33,110.4,110.13,110.15,7812.0
2023-02-23 14:00:00,110.1,110.27,110.06,110.25,5930.0,110.1,110.27,110.06,110.25,5930.0
2023-02-23 14:10:00,110.25,110.62,110.23,110.62,5907.0,110.25,110.62,110.23,110.62,5907.0
2023-02-23 14:20:00,110.58,110.66,110.49,110.51,5510.0,110.58,110.66,110.49,110.51,5510.0
2023-02-23 14:30:00,110.53,110.6,110.46,110.5,7051.0,110.53,110.6,110.46,110.5,7051.0
2023-02-23 14:40:00,110.47,110.56,110.35,110.54,10308.0,110.47,110.56,110.35,110.54,10308.0
2023-02-23 14:50:00,110.52,110.53,110.37,110.41,10069.0,110.52,110.53,110.37,110.41,10069.0
2023-02-23 15:00:00,110.44,110.72,110.44,110.58,9000.0,110.44,110.72,110.44,110.58,9000.0
2023-02-23 15:10:00,110.58,110.84,110.58,110.73,14170.0,110.58,110.84,110.58,110.73,14170.0
2023-02-23 15:20:00,110.73,110.9,110.59,110.86,17650.0,110.73,110.9,110.59,110.86,17650.0
2023-02-23 15:30:00,110.86,110.96,110.69,110.69,29963.0,110.86,110.96,110.69,110.69,29963.0
2023-02-23 15:40:00,110.67,110.68,110.37,110.51,54191.0,110.67,110.68,110.37,110.51,54191.0
2023-02-23 15:50:00,110.53,110.72,110.33,110.39,102390.0,110.53,110.72,110.33,110.39,102390.0
2023-02-24 09:30:00,108.76,110.37,108.5,109.81,29244.0,108.76,110.37,108.5,109.81,29244.0
2023-02-24 09:40:00,109.82,109.82,108.71,108.98,21869.0,109.82,109.82,108.71,108.98,21869.0
2023-02-24 09:50:00,109.09,109.42,108.9,108.99,29065.0,109.09,109.42,108.9,108.99,29065.0
2023-02-24 10:00:00,108.92,109.13,108.37,108.41,10011.0,108.92,109.13,108.37,108.41,10011.0
2023-02-24 10:10:00,108.46,108.82,108.46,108.59,24354.0,108.46,108.82,108.46,108.59,24354.0
2023-02-24 10:20:00,108.54,108.65,108.23,108.45,24112.0,108.54,108.65,108.23,108.45,24112.0
2023-02-24 10:30:00,108.49,108.53,108.1,108.21,20357.0,108.49,108.53,108.1,108.21,20357.0
2023-02-24 10:40:00,108.23,108.32,108.12,108.18,9549.0,108.23,108.32,108.12,108.18,9549.0
2023-02-24 10:50:00,108.18,108.72,107.92,108.72,27980.0,108.18,108.72,107.92,108.72,27980.0
2023-02-24 11:00:00,108.73,109.05,108.49,109.02,20257.0,108.73,109.05,108.49,109.02,20257.0
2023-02-24 11:10:00,109.01,109.36,109.0,109.25,14889.0,109.01,109.36,109.0,109.25,14889.0
2023-02-24 11:20:00,109.3,109.51,109.06,109.38,12674.0,109.3,109.51,109.06,109.38,12674.0
2023-02-24 11:30:00,109.38,109.47,109.1,109.44,12396.0,109.38,109.47,109.1,109.44,12396.0
2023-02-24 11:40:00,109.51,109.7,109.48,109.69,8274.0,109.51,109.7,109.48,109.69,8274.0
2023-02-24 11:50:00,109.72,109.83,109.67,109.77,17042.0,109.72,109.83,109.67,109.77,17042.0
2023-02-24 12:00:00,109.7,109.8,109.5,109.58,9133.0,109.7,109.8,109.5,109.58,9133.0
2023-02-24 12:10:00,109.58,109.74,109.58,109.69,10390.0,109.58,109.74,109.58,109.69,10390.0
2023-02-24 12:20:00,109.67,109.77,109.47,109.62,13854.0,109.67,109.77,109.47,109.62,13854.0
2023-02-24 12:30:00,109.63,109.7,109.29,109.32,4750.0,109.63,109.7,109.29,109.32,4750.0
2023-02-24 12:40:00,109.27,109.37,109.16,109.16,4945.0,109.27,109.37,109.16,109.16,4945.0
2023-02-24 12:50:00,109.2,109.22,109.0,109.08,6720.0,109.2,109.22,109.0,109.08,6720.0
2023-02-24 13:00:00,109.07,109.34,108.79,108.79,23789.0,109.07,109.34,108.79,108.79,23789.0
2023-02-24 13:10:00,108.75,109.09,108.74,109.09,7571.0,108.75,109.09,108.74,109.09,7571.0
2023-02-24 13:20:00,109.03,109.28,109.02,109.19,5450.0,109.03,109.28,109.02,109.19,5450.0
2023-02-24 13:30:00,109.06,109.11,108.97,109.1,3944.0,109.06,109.11,108.97,109.1,3944.0
2023-02-24 13:40:00,109.12,109.24,109.09,109.17,21189.0,109.12,109.24,109.09,109.17,21189.0
2023-02-24 13:50:00,109.18,109.22,109.01,109.01,6539.0,109.18,109.22,109.01,109.01,6539.0
2023-02-24 14:00:00,109.0,109.13,108.96,109.06,7101.0,109.0,109.13,108.96,109.06,7101.0
2023-02-24 14:10:00,109.02,109.2,108.98,109.19,5030.0,109.02,109.2,108.98,109.19,5030.0
2023-02-24 14:20:00,109.15,109.16,108.99,108.99,5137.0,109.15,109.16,108.99,108.99,5137.0
2023-02-24 14:30:00,109.06,109.17,108.98,109.05,9010.0,109.06,109.17,108.98,109.05,9010.0
2023-02-24 14:40:00,109.03,109.09,108.97,109.05,10396.0,109.03,109.09,108.97,109.05,10396.0
2023-02-24 14:50:00,109.01,109.15,108.99,109.15,12190.0,109.01,109.15,108.99,109.15,12190.0
2023-02-24 15:00:00,109.17,109.21,109.01,109.12,9010.0,109.17,109.21,109.01,109.12,9010.0
2023-02-24 15:10:00,109.15,109.15,108.96,109.05,9763.0,109.15,109.15,108.96,109.05,9763.0
2023-02-24 15:20:00,109.05,109.1,108.84,108.84,12769.0,109.05,109.1,108.84,108.84,12769.0
2023-02-24 15:30:00,108.81,108.84,108.55,108.56,12178.0,108.81,108.84,108.55,108.56,12178.0
2023-02-24 15:40:00,108.53,108.99,108.53,108.96,29803.0,108.53,108.99,108.53,108.96,29803.0
2023-02-24 15:50:00,108.98,109.33,108.73,109.32,110606.0,108.98,109.33,108.73,109.32,110606.0
2023-02-27 09:30:00,110.14,110.37,109.39,110.09,25978.0,110.14,110.37,109.39,110.09,25978.0
2023-02-27 09:40:00,109.88,110.12,109.88,109.97,5566.0,109.88,110.12,109.88,109.97,5566.0
2023-02-27 09:50:00,110.05,110.51,110.05,110.51,9059.0,110.05,110.51,110.05,110.51,9059.0
2023-02-27 10:00:00,110.52,110.66,110.11,110.54,25903.0,110.52,110.66,110.11,110.54,25903.0
2023-02-27 10:10:00,110.58,110.67,110.3,110.32,14581.0,110.58,110.67,110.3,110.32,14581.0
2023-02-27 10:20:00,110.33,110.47,110.22,110.33,14423.0,110.33,110.47,110.22,110.33,14423.0
2023-02-27 10:30:00,110.32,110.59,110.23,110.23,8895.0,110.32,110.59,110.23,110.23,8895.0
2023-02-27 10:40:00,110.09,110.09,109.73,109.73,4054.0,110.09,110.09,109.73,109.73,4054.0
2023-02-27 10:50:00,109.69,109.85,109.6,109.82,7534.0,109.69,109.85,109.6,109.82,7534.0
2023-02-27 11:00:00,109.86,110.05,109.81,110.05,6404.0,109.86,110.05,109.81,110.05,6404.0
2023-02-27 11:10:00,110.06,110.19,109.73,109.92,25790.0,110.06,110.19,109.73,109.92,25790.0
2023-02-27 11:20:00,109.86,110.12,109.66,110.12,15552.0,109.86,110.12,109.66,110.12,15552.0
2023-02-27 11:30:00,110.13,110.31,110.01,110.2,26754.0,110.13,110.31,110.01,110.2,26754.0
2023-02-27 11:40:00,110.2,110.31,110.08,110.31,7504.0,110.2,110.31,110.08,110.31,7504.0
2023-02-27 11:50:00,110.29,110.29,110.1,110.19,10470.0,110.29,110.29,110.1,110.19,10470.0
2023-02-27 12:00:00,110.19,110.27,110.07,110.09,18389.0,110.19,110.27,110.07,110.09,18389.0
2023-02-27 12:10:00,110.14,110.62,109.9,110.56,37211.0,110.14,110.62,109.9,110.56,37211.0
2023-02-27 12:20:00,110.56,110.91,110.46,110.91,28890.0,110.56,110.91,110.46,110.91,28890.0
2023-02-27 12:30:00,110.88,111.11,110.84,110.87,26431.0,110.88,111.11,110.84,110.87,26431.0
2023-02-27 12:40:00,110.88,110.98,110.81,110.86,13206.0,110.88,110.98,110.81,110.86,13206.0
2023-02-27 12:50:00,110.83,110.89,110.15,110.89,15601.0,110.83,110.89,110.15,110.89,15601.0
2023-02-27 13:00:00,110.89,110.9,110.68,110.74,7129.0,110.89,110.9,110.68,110.74,7129.0
2023-02-27 13:10:00,110.75,111.02,110.75,110.93,15185.0,110.75,111.02,110.75,110.93,15185.0
2023-02-27 13:20:00,110.91,110.98,110.66,110.73,19338.0,110.91,110.98,110.66,110.73,19338.0
2023-02-27 13:30:00,110.73,110.74,110.49,110.54,7402.0,110.73,110.74,110.49,110.54,7402.0
2023-02-27 13:40:00,110.5,110.63,110.5,110.58,4319.0,110.5,110.63,110.5,110.58,4319.0
2023-02-27 13:50:00,110.51,110.54,110.26,110.3,9861.0,110.51,110.54,110.26,110.3,9861.0
2023-02-27 14:00:00,110.32,110.44,110.25,110.41,10390.0,110.32,110.44,110.25,110.41,10390.0
2023-02-27 14:10:00,110.37,110.46,110.17,110.17,8570.0,110.37,110.46,110.17,110.17,8570.0
2023-02-27 14:20:00,110.17,110.43,110.15,110.35,10861.0,110.17,110.43,110.15,110.35,10861.0
2023-02-27 14:30:00,110.35,110.37,110.14,110.2,11891.0,110.35,110.37,110.14,110.2,11891.0
2023-02-27 14:40:00,110.18,110.19,110.0,110.07,17243.0,110.18,110.19,110.0,110.07,17243.0
2023-02-27 14:50:00,110.04,110.1,110.0,110.02,14822.0,110.04,110.1,110.0,110.02,14822.0
2023-02-27 15:00:00,110.05,110.17,110.01,110.08,6577.0,110.05,110.17,110.01,110.08,6577.0
2023-02-27 15:10:00,110.08,110.18,110.07,110.12,7877.0,110.08,110.18,110.07,110.12,7877.0
2023-02-27 15:20:00,110.08,110.28,110.0,110.28,18541.0,110.08,110.28,110.0,110.28,18541.0
2023-02-27 15:30:00,110.24,110.24,109.84,109.91,33030.0,110.24,110.24,109.84,109.91,33030.0
2023-02-27 15:40:00,109.92,110.18,109.92,110.0,34465.0,109.92,110.18,109.92,110.0,34465.0
2023-02-27 15:50:00,110.0,110.18,109.99,110.07,71233.0,110.0,110.18,109.99,110.07,71233.0
2023-02-28 09:30:00,110.2,110.52,109.96,110.31,14223.0,110.2,110.52,109.96,110.31,14223.0
2023-02-28 09:40:00,110.4,110.84,110.29,110.84,4735.0,110.4,110.84,110.29,110.84,4735.0
2023-02-28 09:50:00,110.86,111.1,110.71,110.87,7643.0,110.86,111.1,110.71,110.87,7643.0
2023-02-28 10:00:00,110.87,111.0,110.5,110.52,30896.0,110.87,111.0,110.5,110.52,30896.0
2023-02-28 10:10:00,110.4,110.45,110.19,110.23,26733.0,110.4,110.45,110.19,110.23,26733.0
2023-02-28 10:20:00,110.14,110.39,110.0,110.0,14521.0,110.14,110.39,110.0,110.0,14521.0
2023-02-28 10:30:00,109.96,110.11,109.74,109.93,15888.0,109.96,110.11,109.74,109.93,15888.0
2023-02-28 10:40:00,109.92,109.92,109.5,109.56,8870.0,109.92,109.92,109.5,109.56,8870.0
2023-02-28 10:50:00,109.56,109.56,109.23,109.43,5963.0,109.56,109.56,109.23,109.43,5963.0
2023-02-28 11:00:00,109.49,109.89,109.49,109.79,8225.0,109.49,109.89,109.49,109.79,8225.0
2023-02-28 11:10:00,109.76,109.8,109.62,109.74,6032.0,109.76,109.8,109.62,109.74,6032.0
2023-02-28 11:20:00,109.75,109.78,109.57,109.74,4864.0,109.75,109.78,109.57,109.74,4864.0
2023-02-28 11:30:00,109.73,109.75,109.53,109.6,5614.0,109.73,109.75,109.53,109.6,5614.0
2023-02-28 11:40:00,109.63,109.63,109.39,109.56,4512.0,109.63,109.63,109.39,109.56,4512.0
2023-02-28 11:50:00,109.55,109.87,109.54,109.74,9908.0,109.55,109.87,109.54,109.74,9908.0
2023-02-28 12:00:00,109.69,109.76,109.65,109.68,3804.0,109.69,109.76,109.65,109.68,3804.0
2023-02-28 12:10:00,109.7,109.97,109.7,109.78,9075.0,109.7,109.97,109.7,109.78,9075.0
2023-02-28 12:20:00,109.79,110.03,109.75,110.01,8167.0,109.79,110.03,109.75,110.01,8167.0
2023-02-28 12:30:00,110.01,110.05,109.95,109.95,3265.0,110.01,110.05,109.95,109.95,3265.0
2023-02-28 12:40:00,109.94,109.99,109.84,109.85,6621.0,109.94,109.99,109.84,109.85,6621.0
2023-02-28 12:50:00,109.83,110.0,109.79,109.83,20085.0,109.83,110.0,109.79,109.83,20085.0
2023-02-28 13:00:00,109.84,110.16,109.84,110.09,14529.0,109.84,110.16,109.84,110.09,14529.0
2023-02-28 13:10:00,110.12,110.23,110.06,110.07,17397.0,110.12,110.23,110.06,110.07,17397.0
2023-02-28 13:20:00,110.16,110.24,109.82,109.82,6898.0,110.16,110.24,109.82,109.82,6898.0
2023-02-28 13:30:00,109.84,110.23,109.79,110.19,18916.0,109.84,110.23,109.79,110.19,18916.0
2023-02-28 13:40:00,110.16,110.24,110.06,110.18,12227.0,110.16,110.24,110.06,110.18,12227.0
2023-02-28 13:50:00,110.22,110.39,110.18,110.32,10335.0,110.22,110.39,110.18,110.32,10335.0
2023-02-28 14:00:00,110.37,110.48,110.24,110.31,9862.0,110.37,110.48,110.24,110.31,9862.0
2023-02-28 14:10:00,110.37,110.4,110.27,110.31,9164.0,110.37,110.4,110.27,110.31,9164.0
2023-02-28 14:20:00,110.35,110.38,110.25,110.28,11890.0,110.35,110.38,110.25,110.28,11890.0
2023-02-28 14:30:00,110.24,110.28,110.17,110.23,9229.0,110.24,110.28,110.17,110.23,9229.0
2023-02-28 14:40:00,110.21,110.25,110.1,110.21,5988.0,110.21,110.25,110.1,110.21,5988.0
2023-02-28 14:50:00,110.22,110.26,110.05,110.06,8909.0,110.22,110.26,110.05,110.06,8909.0
2023-02-28 15:00:00,110.05,110.05,109.77,109.84,8121.0,110.05,110.05,109.77,109.84,8121.0
2023-02-28 15:10:00,109.92,109.96,109.78,109.83,9078.0,109.92,109.96,109.78,109.83,9078.0
2023-02-28 15:20:00,109.82,109.85,109.77,109.82,12426.0,109.82,109.85,109.77,109.82,12426.0
2023-02-28 15:30:00,109.8,109.8,109.47,109.52,18801.0,109.8,109.8,109.47,109.52,18801.0
2023-02-28 15:40:00,109.53,109.58,109.39,109.39,23617.0,109.53,109.58,109.39,109.39,23617.0
2023-02-28 15:50:00,109.38,109.65,109.2,109.54,155970.0,109.38,109.65,109.2,109.54,155970.0
2023-03-01 09:30:00,109.83,110.59,109.72,110.01,29022.0,109.83,110.59,109.72,110.01,29022.0
2023-03-01 09:40:00,109.69,110.32,109.48,110.29,11886.0,109.69,110.32,109.48,110.29,11886.0
2023-03-01 09:50:00,110.17,110.17,109.58,109.73,8084.0,110.17,110.17,109.58,109.73,8084.0
2023-03-01 10:00:00,109.74,110.02,109.45,109.73,14955.0,109.74,110.02,109.45,109.73,14955.0
2023-03-01 10:10:00,109.7,109.71,109.01,109.11,15800.0,109.7,109.71,109.01,109.11,15800.0
2023-03-01 10:20:00,109.11,109.23,108.78,108.84,8202.0,109.11,109.23,108.78,108.84,8202.0
2023-03-01 10:30:00,108.73,109.31,108.66,109.23,43194.0,108.73,109.31,108.66,109.23,43194.0
2023-03-01 10:40:00,109.25,109.55,109.17,109.44,8339.0,109.25,109.55,109.17,109.44,8339.0
2023-03-01 10:50:00,109.34,109.51,109.05,109.15,12855.0,109.34,109.51,109.05,109.15,12855.0
2023-03-01 11:00:00,109.0,109.4,108.98,109.11,10130.0,109.0,109.4,108.98,109.11,10130.0
2023-03-01 11:10:00,109.03,109.23,108.96,109.17,11030.0,109.03,109.23,108.96,109.17,11030.0
2023-03-01 11:20:00,109.18,109.88,109.18,109.87,15026.0,109.18,109.88,109.18,109.87,15026.0
2023-03-01 11:30:00,109.78,109.85,109.55,109.61,9564.0,109.78,109.85,109.55,109.61,9564.0
2023-03-01 11:40:00,109.63,109.72,109.43,109.48,11175.0,109.63,109.72,109.43,109.48,11175.0
2023-03-01 11:50:00,109.49,109.7,109.47,109.5,10257.0,109.49,109.7,109.47,109.5,10257.0
2023-03-01 12:00:00,109.51,109.75,109.5,109.72,5864.0,109.51,109.75,109.5,109.72,5864.0
2023-03-01 12:10:00,109.75,110.03,109.7,109.71,15328.0,109.75,110.03,109.7,109.71,15328.0
2023-03-01 12:20:00,109.71,109.93,109.71,109.75,13079.0,109.71,109.93,109.71,109.75,13079.0
2023-03-01 12:30:00,109.75,109.84,109.7,109.75,9947.0,109.75,109.84,109.7,109.75,9947.0
2023-03-01 12:40:00,109.75,109.93,109.74,109.88,13981.0,109.75,109.93,109.74,109.88,13981.0
2023-03-01 12:50:00,109.88,109.88,109.69,109.73,7222.0,109.88,109.88,109.69,109.73,7222.0
2023-03-01 13:00:00,109.71,109.74,109.37,109.54,9494.0,109.71,109.74,109.37,109.54,9494.0
2023-03-01 13:10:00,109.51,109.58,109.48,109.5,5767.0,109.51,109.58,109.48,109.5,5767.0
2023-03-01 13:20:00,109.48,109.59,109.33,109.34,6611.0,109.48,109.59,109.33,109.34,6611.0
2023-03-01 13:30:00,109.3,109.39,109.25,109.31,6565.0,109.3,109.39,109.25,109.31,6565.0
2023-03-01 13:40:00,109.3,109.3,108.99,109.13,10115.0,109.3,109.3,108.99,109.13,10115.0
2023-03-01 13:50:00,109.14,109.14,108.89,108.98,6328.0,109.14,109.14,108.89,108.98,6328.0
2023-03-01 14:00:00,108.93,108.96,108.87,108.93,5633.0,108.93,108.96,108.87,108.93,5633.0
2023-03-01 14:10:00,108.95,108.98,108.69,108.69,4300.0,108.95,108.98,108.69,108.69,4300.0
2023-03-01 14:20:00,108.71,108.73,108.6,108.6,12085.0,108.71,108.73,108.6,108.6,12085.0
2023-03-01 14:30:00,108.58,108.74,108.48,108.72,7669.0,108.58,108.74,108.48,108.72,7669.0
2023-03-01 14:40:00,108.73,108.83,108.69,108.7,5008.0,108.73,108.83,108.69,108.7,5008.0
2023-03-01 14:50:00,108.7,108.77,108.56,108.72,6415.0,108.7,108.77,108.56,108.72,6415.0
2023-03-01 15:00:00,108.7,108.83,108.58,108.71,7900.0,108.7,108.83,108.58,108.71,7900.0
2023-03-01 15:10:00,108.71,108.78,108.64,108.76,6421.0,108.71,108.78,108.64,108.76,6421.0
2023-03-01 15:20:00,108.75,108.75,108.48,108.52,6737.0,108.75,108.75,108.48,108.52,6737.0
2023-03-01 15:30:00,108.52,108.8,108.48,108.72,13141.0,108.52,108.8,108.48,108.72,13141.0
2023-03-01 15:40:00,108.76,109.07,108.73,109.07,20918.0,108.76,109.07,108.73,109.07,20918.0
2023-03-01 15:50:00,109.07,109.19,108.6,108.71,91017.0,109.07,109.19,108.6,108.71,91017.0
2023-03-02 09:30:00,111.26,113.68,111.01,112.78,328980.0,111.26,113.68,111.01,112.78,328980.0
2023-03-02 09:40:00,112.78,114.07,112.51,113.87,175612.0,112.78,114.07,112.51,113.87,175612.0
2023-03-02 09:50:00,113.92,114.64,112.8,113.18,160753.0,113.92,114.64,112.8,113.18,160753.0
2023-03-02 10:00:00,113.16,113.99,112.37,112.95,439736.0,113.16,113.99,112.37,112.95,439736.0
2023-03-02 10:10:00,112.85,112.97,111.84,112.24,228634.0,112.85,112.97,111.84,112.24,228634.0
2023-03-02 10:20:00,112.24,112.42,111.45,112.08,87461.0,112.24,112.42,111.45,112.08,87461.0
2023-03-02 10:30:00,112.04,112.12,111.21,111.29,47089.0,112.04,112.12,111.21,111.29,47089.0
2023-03-02 10:40:00,111.24,111.94,111.13,111.7,30913.0,111.24,111.94,111.13,111.7,30913.0
2023-03-02 10:50:00,111.75,112.14,111.54,112.0,34815.0,111.75,112.14,111.54,112.0,34815.0
2023-03-02 11:00:00,111.98,112.33,111.86,112.23,17406.0,111.98,112.33,111.86,112.23,17406.0
2023-03-02 11:10:00,112.27,112.41,112.16,112.21,17138.0,112.27,112.41,112.16,112.21,17138.0
2023-03-02 11:20:00,112.25,112.51,112.25,112.4,19420.0,112.25,112.51,112.25,112.4,19420.0
2023-03-02 11:30:00,112.37,112.37,112.06,112.08,11971.0,112.37,112.37,112.06,112.08,11971.0
2023-03-02 11:40:00,112.08,112.21,111.95,112.2,8032.0,112.08,112.21,111.95,112.2,8032.0
2023-03-02 11:50:00,112.23,112.82,112.14,112.7,66538.0,112.23,112.82,112.14,112.7,66538.0
2023-03-02 12:00:00,112.69,113.03,112.67,113.03,13192.0,112.69,113.03,112.67,113.03,13192.0
2023-03-02 12:10:00,112.99,113.34,112.98,113.29,22819.0,112.99,113.34,112.98,113.29,22819.0
2023-03-02 12:20:00,113.31,113.5,113.27,113.48,21924.0,113.31,113.5,113.27,113.48,21924.0
2023-03-02 12:30:00,113.48,113.66,113.19,113.46,27253.0,113.48,113.66,113.19,113.46,27253.0
2023-03-02 12:40:00,113.49,113.49,113.17,113.39,20423.0,113.49,113.49,113.17,113.39,20423.0
2023-03-02 12:50:00,113.39,113.76,113.38,113.65,17695.0,113.39,113.76,113.38,113.65,17695.0
2023-03-02 13:00:00,113.63,113.78,113.42,113.61,16752.0,113.63,113.78,113.42,113.61,16752.0
2023-03-02 13:10:00,113.63,113.76,113.56,113.65,11015.0,113.63,113.76,113.56,113.65,11015.0
2023-03-02 13:20:00,113.64,113.69,113.2,113.31,18188.0,113.64,113.69,113.2,113.31,18188.0
2023-03-02 13:30:00,113.33,113.79,113.33,113.52,15942.0,113.33,113.79,113.33,113.52,15942.0
2023-03-02 13:40:00,113.52,113.87,113.45,113.82,16327.0,113.52,113.87,113.45,113.82,16327.0
2023-03-02 13:50:00,113.82,114.18,113.81,114.06,21507.0,113.82,114.18,113.81,114.06,21507.0
2023-03-02 14:00:00,114.12,114.56,114.12,114.55,48130.0,114.12,114.56,114.12,114.55,48130.0
2023-03-02 14:10:00,114.55,114.55,114.13,114.33,24200.0,114.55,114.55,114.13,114.33,24200.0
2023-03-02 14:20:00,114.33,114.82,114.27,114.69,36647.0,114.33,114.82,114.27,114.69,36647.0
2023-03-02 14:30:00,114.69,114.8,114.56,114.59,58631.0,114.69,114.8,114.56,114.59,58631.0
2023-03-02 14:40:00,114.59,114.6,113.95,114.23,91137.0,114.59,114.6,113.95,114.23,91137.0
2023-03-02 14:50:00,114.22,114.63,114.22,114.63,30246.0,114.22,114.63,114.22,114.63,30246.0
2023-03-02 15:00:00,114.64,114.66,114.36,114.55,28926.0,114.64,114.66,114.36,114.55,28926.0
2023-03-02 15:10:00,114.53,114.74,114.44,114.61,42466.0,114.53,114.74,114.44,114.61,42466.0
2023-03-02 15:20:00,114.62,114.89,114.61,114.73,60183.0,114.62,114.89,114.61,114.73,60183.0
2023-03-02 15:30:00,114.76,114.97,114.72,114.9,75526.0,114.76,114.97,114.72,114.9,75526.0
2023-03-02 15:40:00,114.9,115.1,114.75,115.07,91838.0,114.9,115.1,114.75,115.07,91838.0
2023-03-02 15:50:00,115.06,115.29,114.73,115.26,343096.0,115.06,115.29,114.73,115.26,343096.0
2023-03-03 09:30:00,115.79,116.7,115.5,116.7,63009.0,115.79,116.7,115.5,116.7,63009.0
2023-03-03 09:40:00,116.74,116.96,116.1,116.23,17833.0,116.74,116.96,116.1,116.23,17833.0
2023-03-03 09:50:00,116.29,116.51,115.93,115.98,25446.0,116.29,116.51,115.93,115.98,25446.0
2023-03-03 10:00:00,116.02,116.1,115.57,115.87,68232.0,116.02,116.1,115.57,115.87,68232.0
2023-03-03 10:10:00,115.8,116.19,115.72,115.82,34820.0,115.8,116.19,115.72,115.82,34820.0
2023-03-03 10:20:00,115.91,116.1,115.8,115.95,27783.0,115.91,116.1,115.8,115.95,27783.0
2023-03-03 10:30:00,115.9,115.96,115.72,115.83,14625.0,115.9,115.96,115.72,115.83,14625.0
2023-03-03 10:40:00,115.8,116.17,115.74,116.05,12485.0,115.8,116.17,115.74,116.05,12485.0
2023-03-03 10:50:00,115.99,116.16,115.84,116.12,13176.0,115.99,116.16,115.84,116.12,13176.0
2023-03-03 11:00:00,116.15,116.41,116.07,116.13,11251.0,116.15,116.41,116.07,116.13,11251.0
2023-03-03 11:10:00,116.08,116.63,116.0,116.6,15559.0,116.08,116.63,116.0,116.6,15559.0
2023-03-03 11:20:00,116.56,116.74,116.36,116.6,30949.0,116.56,116.74,116.36,116.6,30949.0
2023-03-03 11:30:00,116.58,116.68,116.39,116.39,10002.0,116.58,116.68,116.39,116.39,10002.0
2023-03-03 11:40:00,116.43,116.67,116.37,116.67,10953.0,116.43,116.67,116.37,116.67,10953.0
2023-03-03 11:50:00,116.71,116.85,116.62,116.79,12327.0,116.71,116.85,116.62,116.79,12327.0
2023-03-03 12:00:00,116.79,116.81,116.52,116.52,10215.0,116.79,116.81,116.52,116.52,10215.0
2023-03-03 12:10:00,116.56,116.74,116.55,116.73,10346.0,116.56,116.74,116.55,116.73,10346.0
2023-03-03 12:20:00,116.73,116.78,116.62,116.64,14245.0,116.73,116.78,116.62,116.64,14245.0
2023-03-03 12:30:00,116.67,116.67,116.53,116.57,11312.0,116.67,116.67,116.53,116.57,11312.0
2023-03-03 12:40:00,116.6,116.63,116.3,116.31,10586.0,116.6,116.63,116.3,116.31,10586.0
2023-03-03 12:50:00,116.3,116.67,116.21,116.67,20487.0,116.3,116.67,116.21,116.67,20487.0
2023-03-03 13:00:00,116.68,116.75,116.46,116.74,11047.0,116.68,116.75,116.46,116.74,11047.0
2023-03-03 13:10:00,116.75,116.8,116.62,116.62,9638.0,116.75,116.8,116.62,116.62,9638.0
2023-03-03 13:20:00,116.6,116.69,116.46,116.52,15790.0,116.6,116.69,116.46,116.52,15790.0
2023-03-03 13:30:00,116.53,116.67,116.5,116.57,9266.0,116.53,116.67,116.5,116.57,9266.0
2023-03-03 13:40:00,116.57,116.9,116.56,116.89,14699.0,116.57,116.9,116.56,116.89,14699.0
2023-03-03 13:50:00,116.89,116.91,116.78,116.83,14296.0,116.89,116.91,116.78,116.83,14296.0
2023-03-03 14:00:00,116.84,116.85,116.71,116.77,6903.0,116.84,116.85,116.71,116.77,6903.0
2023-03-03 14:10:00,116.78,116.94,116.55,116.55,36266.0,116.78,116.94,116.55,116.55,36266.0
2023-03-03 14:20:00,116.57,116.66,116.41,116.42,33715.0,116.57,116.66,116.41,116.42,33715.0
2023-03-03 14:30:00,116.4,116.4,116.01,116.01,31951.0,116.4,116.4,116.01,116.01,31951.0
2023-03-03 14:40:00,116.0,116.48,115.97,116.48,27077.0,116.0,116.48,115.97,116.48,27077.0
2023-03-03 14:50:00,116.49,116.55,116.42,116.53,32066.0,116.49,116.55,116.42,116.53,32066.0
2023-03-03 15:00:00,116.53,116.64,116.32,116.44,47713.0,116.53,116.64,116.32,116.44,47713.0
2023-03-03 15:10:00,116.44,116.52,116.3,116.34,24565.0,116.44,116.52,116.3,116.34,24565.0
2023-03-03 15:20:00,116.37,116.5,116.37,116.38,25959.0,116.37,116.5,116.37,116.38,25959.0
2023-03-03 15:30:00,116.39,116.5,116.34,116.45,52417.0,116.39,116.5,116.34,116.45,52417.0
2023-03-03 15:40:00,116.45,116.65,116.43,116.64,79899.0,116.45,116.65,116.43,116.64,79899.0
2023-03-03 15:50:00,116.64,116.73,116.3,116.7,232161.0,116.64,116.73,116.3,116.7,232161.0
2023-03-06 09:30:00,116.92,118.0,116.68,118.0,50470.0,116.92,118.0,116.68,118.0,50470.0
2023-03-06 09:40:00,118.03,118.51,117.41,117.49,83318.0,118.03,118.51,117.41,117.49,83318.0
2023-03-06 09:50:00,117.55,118.48,117.54,118.48,15488.0,117.55,118.48,117.54,118.48,15488.0
2023-03-06 10:00:00,118.29,118.49,117.87,118.38,48597.0,118.29,118.49,117.87,118.38,48597.0
2023-03-06 10:10:00,118.35,118.46,118.14,118.46,9243.0,118.35,118.46,118.14,118.46,9243.0
2023-03-06 10:20:00,118.4,118.42,117.87,117.99,14312.0,118.4,118.42,117.87,117.99,14312.0
2023-03-06 10:30:00,117.97,118.16,117.71,117.86,12950.0,117.97,118.16,117.71,117.86,12950.0
2023-03-06 10:40:00,117.87,118.53,117.86,118.48,24399.0,117.87,118.53,117.86,118.48,24399.0
2023-03-06 10:50:00,118.52,118.74,118.33,118.51,30823.0,118.52,118.74,118.33,118.51,30823.0
2023-03-06 11:00:00,118.51,118.51,118.25,118.46,8145.0,118.51,118.51,118.25,118.46,8145.0
2023-03-06 11:10:00,118.5,118.5,118.08,118.44,21089.0,118.5,118.5,118.08,118.44,21089.0
2023-03-06 11:20:00,118.44,118.44,118.03,118.07,8128.0,118.44,118.44,118.03,118.07,8128.0
2023-03-06 11:30:00,118.11,118.56,118.08,118.56,23273.0,118.11,118.56,118.08,118.56,23273.0
2023-03-06 11:40:00,118.58,118.71,118.25,118.61,19101.0,118.58,118.71,118.25,118.61,19101.0
2023-03-06 11:50:00,118.59,118.87,118.56,118.82,19420.0,118.59,118.87,118.56,118.82,19420.0
2023-03-06 12:00:00,118.82,118.88,118.6,118.64,11199.0,118.82,118.88,118.6,118.64,11199.0
2023-03-06 12:10:00,118.66,118.83,118.6,118.76,10306.0,118.66,118.83,118.6,118.76,10306.0
2023-03-06 12:20:00,118.75,118.84,118.6,118.74,16104.0,118.75,118.84,118.6,118.74,16104.0
2023-03-06 12:30:00,118.74,118.94,118.66,118.82,17759.0,118.74,118.94,118.66,118.82,17759.0
2023-03-06 12:40:00,118.83,118.83,118.4,118.43,12273.0,118.83,118.83,118.4,118.43,12273.0
2023-03-06 12:50:00,118.43,118.49,118.29,118.44,24727.0,118.43,118.49,118.29,118.44,24727.0
2023-03-06 13:00:00,118.43,118.75,118.37,118.53,14807.0,118.43,118.75,118.37,118.53,14807.0
2023-03-06 13:10:00,118.58,118.63,118.17,118.48,32558.0,118.58,118.63,118.17,118.48,32558.0
2023-03-06 13:20:00,118.49,118.69,118.42,118.52,12283.0,118.49,118.69,118.42,118.52,12283.0
2023-03-06 13:30:00,118.49,118.49,118.16,118.21,9202.0,118.49,118.49,118.16,118.21,9202.0
2023-03-06 13:40:00,118.18,118.23,117.81,117.87,7976.0,118.18,118.23,117.81,117.87,7976.0
2023-03-06 13:50:00,117.88,117.95,117.71,117.72,15654.0,117.88,117.95,117.71,117.72,15654.0
2023-03-06 14:00:00,117.67,117.7,117.51,117.53,9324.0,117.67,117.7,117.51,117.53,9324.0
2023-03-06 14:10:00,117.51,117.51,117.25,117.26,13160.0,117.51,117.51,117.25,117.26,13160.0
2023-03-06 14:20:00,117.25,117.3,117.17,117.26,8439.0,117.25,117.3,117.17,117.26,8439.0
2023-03-06 14:30:00,117.26,117.33,117.13,117.15,6712.0,117.26,117.33,117.13,117.15,6712.0
2023-03-06 14:40:00,117.14,117.17,116.88,116.88,6834.0,117.14,117.17,116.88,116.88,6834.0
2023-03-06 14:50:00,116.86,116.98,116.73,116.75,10325.0,116.86,116.98,116.73,116.75,10325.0
2023-03-06 15:00:00,116.73,116.77,116.4,116.48,24242.0,116.73,116.77,116.4,116.48,24242.0
2023-03-06 15:10:00,116.48,116.86,116.36,116.45,18921.0,116.48,116.86,116.36,116.45,18921.0
2023-03-06 15:20:00,116.43,116.54,116.17,116.37,27402.0,116.43,116.54,116.17,116.37,27402.0
2023-03-06 15:30:00,116.37,116.37,116.04,116.11,23348.0,116.37,116.37,116.04,116.11,23348.0
2023-03-06 15:40:00,116.09,116.3,115.93,115.98,31626.0,116.09,116.3,115.93,115.98,31626.0
2023-03-06 15:50:00,115.96,115.97,115.61,115.68,92274.0,115.96,115.97,115.61,115.68,92274.0
2023-03-07 09:30:00,115.83,118.18,115.83,118.18,181689.0,115.83,118.18,115.83,118.18,181689.0
2023-03-07 09:40:00,118.18,119.45,118.18,118.67,144351.0,118.18,119.45,118.18,118.67,144351.0
2023-03-07 09:50:00,118.71,118.75,117.66,117.78,72906.0,118.71,118.75,117.66,117.78,72906.0
2023-03-07 10:00:00,117.64,117.64,116.7,117.2,46204.0,117.64,117.64,116.7,117.2,46204.0
2023-03-07 10:10:00,117.13,117.44,116.91,117.05,31057.0,117.13,117.44,116.91,117.05,31057.0
2023-03-07 10:20:00,116.95,117.66,116.88,117.53,28839.0,116.95,117.66,116.88,117.53,28839.0
2023-03-07 10:30:00,117.44,117.91,117.4,117.83,12846.0,117.44,117.91,117.4,117.83,12846.0
2023-03-07 10:40:00,117.84,118.08,117.59,117.72,34235.0,117.84,118.08,117.59,117.72,34235.0
2023-03-07 10:50:00,117.72,117.86,117.07,117.3,66175.0,117.72,117.86,117.07,117.3,66175.0
2023-03-07 11:00:00,117.26,117.49,116.97,117.38,17646.0,117.26,117.49,116.97,117.38,17646.0
2023-03-07 11:10:00,117.38,117.4,117.0,117.38,11637.0,117.38,117.4,117.0,117.38,11637.0
2023-03-07 11:20:00,117.34,117.49,116.93,117.04,39253.0,117.34,117.49,116.93,117.04,39253.0
2023-03-07 11:30:00,117.0,117.22,116.95,117.06,11952.0,117.0,117.22,116.95,117.06,11952.0
2023-03-07 11:40:00,117.09,117.36,116.97,117.29,8815.0,117.09,117.36,116.97,117.29,8815.0
2023-03-07 11:50:00,117.3,117.35,117.0,117.14,6855.0,117.3,117.35,117.0,117.14,6855.0
2023-03-07 12:00:00,117.19,117.41,116.96,117.0,41910.0,117.19,117.41,116.96,117.0,41910.0
2023-03-07 12:10:00,117.05,117.33,116.96,117.3,13260.0,117.05,117.33,116.96,117.3,13260.0
2023-03-07 12:20:00,117.36,117.6,117.12,117.26,33431.0,117.36,117.6,117.12,117.26,33431.0
2023-03-07 12:30:00,117.3,117.91,117.3,117.9,15037.0,117.3,117.91,117.3,117.9,15037.0
2023-03-07 12:40:00,117.83,117.95,117.65,117.94,25384.0,117.83,117.95,117.65,117.94,25384.0
2023-03-07 12:50:00,117.87,117.91,117.49,117.73,12363.0,117.87,117.91,117.49,117.73,12363.0
2023-03-07 13:00:00,117.69,117.82,117.62,117.72,8670.0,117.69,117.82,117.62,117.72,8670.0
2023-03-07 13:10:00,117.77,117.9,117.7,117.9,8104.0,117.77,117.9,117.7,117.9,8104.0
2023-03-07 13:20:00,117.92,118.3,117.87,118.22,42943.0,117.92,118.3,117.87,118.22,42943.0
2023-03-07 13:30:00,118.22,118.27,117.52,117.64,18910.0,118.22,118.27,117.52,117.64,18910.0
2023-03-07 13:40:00,117.57,117.67,117.35,117.35,24831.0,117.57,117.67,117.35,117.35,24831.0
2023-03-07 13:50:00,117.32,117.56,117.31,117.4,31603.0,117.32,117.56,117.31,117.4,31603.0
2023-03-07 14:00:00,117.4,117.48,117.19,117.38,13104.0,117.4,117.48,117.19,117.38,13104.0
2023-03-07 14:10:00,117.37,117.6,117.36,117.56,13855.0,117.37,117.6,117.36,117.56,13855.0
2023-03-07 14:20:00,117.54,117.54,117.22,117.28,12220.0,117.54,117.54,117.22,117.28,12220.0
2023-03-07 14:30:00,117.26,117.39,117.22,117.22,21203.0,117.26,117.39,117.22,117.22,21203.0
2023-03-07 14:40:00,117.24,117.44,117.2,117.3,15211.0,117.24,117.44,117.2,117.3,15211.0
2023-03-07 14:50:00,117.26,117.36,117.23,117.31,15737.0,117.26,117.36,117.23,117.31,15737.0
2023-03-07 15:00:00,117.31,117.34,117.15,117.18,23510.0,117.31,117.34,117.15,117.18,23510.0
2023-03-07 15:10:00,117.18,117.29,117.04,117.27,10555.0,117.18,117.29,117.04,117.27,10555.0
2023-03-07 15:20:00,117.27,117.32,117.12,117.17,32458.0,117.27,117.32,117.12,117.17,32458.0
2023-03-07 15:30:00,117.17,117.4,117.0,117.34,22984.0,117.17,117.4,117.0,117.34,22984.0
2023-03-07 15:40:00,117.33,117.37,116.94,116.98,49215.0,117.33,117.37,116.94,116.98,49215.0
2023-03-07 15:50:00,117.0,117.06,116.75,116.86,135628.0,117.0,117.06,116.75,116.86,135628.0
2023-03-08 09:30:00,116.39,116.61,115.98,116.2,25213.0,116.39,116.61,115.98,116.2,25213.0
2023-03-08 09:40:00,116.09,116.62,115.99,116.39,13530.0,116.09,116.62,115.99,116.39,13530.0
2023-03-08 09:50:00,116.43,116.68,116.43,116.59,2913.0,116.43,116.68,116.43,116.59,2913.0
2023-03-08 10:00:00,116.49,116.61,116.02,116.49,6559.0,116.49,116.61,116.02,116.49,6559.0
2023-03-08 10:10:00,116.47,116.57,116.32,116.33,11336.0,116.47,116.57,116.32,116.33,11336.0
2023-03-08 10:20:00,116.33,116.63,116.17,116.48,11614.0,116.33,116.63,116.17,116.48,11614.0
2023-03-08 10:30:00,116.46,116.84,116.42,116.65,10464.0,116.46,116.84,116.42,116.65,10464.0
2023-03-08 10:40:00,116.78,116.78,116.47,116.53,10434.0,116.78,116.78,116.47,116.53,10434.0
2023-03-08 10:50:00,116.48,116.66,116.43,116.56,13908.0,116.48,116.66,116.43,116.56,13908.0
2023-03-08 11:00:00,116.65,116.99,116.61,116.88,8250.0,116.65,116.99,116.61,116.88,8250.0
2023-03-08 11:10:00,116.87,116.87,116.58,116.67,15084.0,116.87,116.87,116.58,116.67,15084.0
2023-03-08 11:20:00,116.67,116.9,116.6,116.68,32356.0,116.67,116.9,116.6,116.68,32356.0
2023-03-08 11:30:00,116.67,116.69,116.1,116.34,17379.0,116.67,116.69,116.1,116.34,17379.0
2023-03-08 11:40:00,116.35,116.66,116.33,116.53,14508.0,116.35,116.66,116.33,116.53,14508.0
2023-03-08 11:50:00,116.53,116.85,116.37,116.39,16523.0,116.53,116.85,116.37,116.39,16523.0
2023-03-08 12:00:00,116.39,116.39,116.07,116.09,6464.0,116.39,116.39,116.07,116.09,6464.0
2023-03-08 12:10:00,116.06,116.06,115.72,115.88,10990.0,116.06,116.06,115.72,115.88,10990.0
2023-03-08 12:20:00,115.9,116.0,115.8,115.86,5798.0,115.9,116.0,115.8,115.86,5798.0
2023-03-08 12:30:00,115.82,116.08,115.82,116.06,6568.0,115.82,116.08,115.82,116.06,6568.0
2023-03-08 12:40:00,116.05,116.23,116.04,116.22,5936.0,116.05,116.23,116.04,116.22,5936.0
2023-03-08 12:50:00,116.25,116.4,116.24,116.32,3164.0,116.25,116.4,116.24,116.32,3164.0
2023-03-08 13:00:00,116.35,116.38,116.07,116.23,6320.0,116.35,116.38,116.07,116.23,6320.0
2023-03-08 13:10:00,116.23,116.24,115.9,115.9,5486.0,116.23,116.24,115.9,115.9,5486.0
2023-03-08 13:20:00,115.88,115.96,115.73,115.73,4303.0,115.88,115.96,115.73,115.73,4303.0
2023-03-08 13:30:00,115.73,116.07,115.71,115.78,13084.0,115.73,116.07,115.71,115.78,13084.0
2023-03-08 13:40:00,115.74,115.91,115.71,115.8,5544.0,115.74,115.91,115.71,115.8,5544.0
2023-03-08 13:50:00,115.8,115.97,115.8,115.82,7700.0,115.8,115.97,115.8,115.82,7700.0
2023-03-08 14:00:00,115.82,115.94,115.76,115.94,5448.0,115.82,115.94,115.76,115.94,5448.0
2023-03-08 14:10:00,115.96,116.01,115.93,115.99,4922.0,115.96,116.01,115.93,115.99,4922.0
2023-03-08 14:20:00,115.96,116.07,115.91,115.92,6458.0,115.96,116.07,115.91,115.92,6458.0
2023-03-08 14:30:00,115.93,116.15,115.92,115.98,11729.0,115.93,116.15,115.92,115.98,11729.0
2023-03-08 14:40:00,115.98,116.07,115.96,115.98,5716.0,115.98,116.07,115.96,115.98,5716.0
2023-03-08 14:50:00,115.98,116.06,115.86,115.96,7656.0,115.98,116.06,115.86,115.96,7656.0
2023-03-08 15:00:00,116.02,116.03,115.91,115.97,7849.0,116.02,116.03,115.91,115.97,7849.0
2023-03-08 15:10:00,115.96,115.97,115.86,115.94,7500.0,115.96,115.97,115.86,115.94,7500.0
2023-03-08 15:20:00,115.92,116.05,115.91,116.01,12574.0,115.92,116.05,115.91,116.01,12574.0
2023-03-08 15:30:00,116.01,116.35,116.01,116.32,11010.0,116.01,116.35,116.01,116.32,11010.0
2023-03-08 15:40:00,116.32,116.48,116.23,116.4,12639.0,116.32,116.48,116.23,116.4,12639.0
2023-03-08 15:50:00,116.38,116.45,116.24,116.33,47904.0,116.38,116.45,116.24,116.33,47904.0
2023-03-09 09:30:00,116.35,116.85,116.12,116.59,14533.0,116.35,116.85,116.12,116.59,14533.0
2023-03-09 09:40:00,116.47,117.04,116.46,116.95,7409.0,116.47,117.04,116.46,116.95,7409.0
2023-03-09 09:50:00,117.02,117.07,116.76,117.05,4347.0,117.02,117.07,116.76,117.05,4347.0
2023-03-09 10:00:00,116.97,117.1,116.79,116.97,3900.0,116.97,117.1,116.79,116.97,3900.0
2023-03-09 10:10:00,116.93,116.93,116.23,116.55,9992.0,116.93,116.93,116.23,116.55,9992.0
2023-03-09 10:20:00,116.55,116.67,116.47,116.62,3231.0,116.55,116.67,116.47,116.62,3231.0
2023-03-09 10:30:00,116.62,116.76,116.59,116.62,3647.0,116.62,116.76,116.59,116.62,3647.0
2023-03-09 10:40:00,116.63,116.76,116.6,116.63,4931.0,116.63,116.76,116.6,116.63,4931.0
2023-03-09 10:50:00,116.6,116.65,116.24,116.4,5909.0,116.6,116.65,116.24,116.4,5909.0
2023-03-09 11:00:00,116.33,116.37,116.12,116.21,7481.0,116.33,116.37,116.12,116.21,7481.0
2023-03-09 11:10:00,116.26,116.34,116.0,116.15,7168.0,116.26,116.34,116.0,116.15,7168.0
2023-03-09 11:20:00,116.12,116.12,115.75,115.76,6639.0,116.12,116.12,115.75,115.76,6639.0
2023-03-09 11:30:00,115.76,115.89,115.64,115.79,9641.0,115.76,115.89,115.64,115.79,9641.0
2023-03-09 11:40:00,115.89,116.17,115.84,116.05,6131.0,115.89,116.17,115.84,116.05,6131.0
2023-03-09 11:50:00,116.03,116.08,115.89,115.91,7615.0,116.03,116.08,115.89,115.91,7615.0
2023-03-09 12:00:00,115.92,115.92,115.58,115.67,4670.0,115.92,115.92,115.58,115.67,4670.0
2023-03-09 12:10:00,115.66,115.82,115.65,115.76,3701.0,115.66,115.82,115.65,115.76,3701.0
2023-03-09 12:20:00,115.77,115.86,115.72,115.86,3500.0,115.77,115.86,115.72,115.86,3500.0
2023-03-09 12:30:00,115.82,115.84,115.44,115.54,7769.0,115.82,115.84,115.44,115.54,7769.0
2023-03-09 12:40:00,115.51,115.57,115.24,115.28,4443.0,115.51,115.57,115.24,115.28,4443.0
2023-03-09 12:50:00,115.28,115.3,115.12,115.28,9533.0,115.28,115.3,115.12,115.28,9533.0
2023-03-09 13:00:00,115.26,115.35,114.94,114.97,7718.0,115.26,115.35,114.94,114.97,7718.0
2023-03-09 13:10:00,114.98,114.98,114.64,114.68,7289.0,114.98,114.98,114.64,114.68,7289.0
2023-03-09 13:20:00,114.69,114.77,114.27,114.31,39553.0,114.69,114.77,114.27,114.31,39553.0
2023-03-09 13:30:00,114.28,114.3,113.85,113.86,20859.0,114.28,114.3,113.85,113.86,20859.0
2023-03-09 13:40:00,113.84,114.02,113.56,113.56,24223.0,113.84,114.02,113.56,113.56,24223.0
2023-03-09 13:50:00,113.55,113.58,113.25,113.32,21467.0,113.55,113.58,113.25,113.32,21467.0
2023-03-09 14:00:00,113.33,113.6,113.1,113.32,64748.0,113.33,113.6,113.1,113.32,64748.0
2023-03-09 14:10:00,113.27,113.52,113.16,113.45,19705.0,113.27,113.52,113.16,113.45,19705.0
2023-03-09 14:20:00,113.51,114.04,113.51,114.02,10746.0,113.51,114.04,113.51,114.02,10746.0
2023-03-09 14:30:00,114.0,114.01,113.5,113.8,27447.0,114.0,114.01,113.5,113.8,27447.0
2023-03-09 14:40:00,113.82,114.1,113.8,113.87,24914.0,113.82,114.1,113.8,113.87,24914.0
2023-03-09 14:50:00,113.92,113.92,113.43,113.47,11034.0,113.92,113.92,113.43,113.47,11034.0
2023-03-09 15:00:00,113.5,113.52,113.29,113.29,8131.0,113.5,113.52,113.29,113.29,8131.0
2023-03-09 15:10:00,113.33,113.45,112.92,112.92,10278.0,113.33,113.45,112.92,112.92,10278.0
2023-03-09 15:20:00,112.89,113.04,112.7,112.83,16753.0,112.89,113.04,112.7,112.83,16753.0
2023-03-09 15:30:00,112.8,113.09,112.76,113.01,18564.0,112.8,113.09,112.76,113.01,18564.0
2023-03-09 15:40:00,112.96,113.35,112.9,113.35,40091.0,112.96,113.35,112.9,113.35,40091.0
2023-03-09 15:50:00,113.24,113.44,112.82,112.96,88751.0,113.24,113.44,112.82,112.96,88751.0
2023-03-10 09:30:00,112.25,113.4,111.97,112.54,33925.0,112.25,113.4,111.97,112.54,33925.0
2023-03-10 09:40:00,112.6,112.78,111.19,111.42,34052.0,112.6,112.78,111.19,111.42,34052.0
2023-03-10 09:50:00,111.48,112.1,111.11,111.5,77466.0,111.48,112.1,111.11,111.5,77466.0
2023-03-10 10:00:00,111.53,112.34,111.5,112.34,32430.0,111.53,112.34,111.5,112.34,32430.0
2023-03-10 10:10:00,112.34,112.34,111.5,111.65,17881.0,112.34,112.34,111.5,111.65,17881.0
2023-03-10 10:20:00,111.64,111.72,111.41,111.48,10645.0,111.64,111.72,111.41,111.48,10645.0
2023-03-10 10:30:00,111.53,112.17,111.35,111.5,31906.0,111.53,112.17,111.35,111.5,31906.0
2023-03-10 10:40:00,111.54,111.68,110.9,111.2,15997.0,111.54,111.68,110.9,111.2,15997.0
2023-03-10 10:50:00,111.15,111.83,111.09,111.75,8092.0,111.15,111.83,111.09,111.75,8092.0
2023-03-10 11:00:00,111.82,111.82,111.44,111.54,6028.0,111.82,111.82,111.44,111.54,6028.0
2023-03-10 11:10:00,111.54,111.59,111.26,111.59,10983.0,111.54,111.59,111.26,111.59,10983.0
2023-03-10 11:20:00,111.6,112.05,111.6,111.93,5870.0,111.6,112.05,111.6,111.93,5870.0
2023-03-10 11:30:00,111.87,112.28,111.84,111.87,13652.0,111.87,112.28,111.84,111.87,13652.0
2023-03-10 11:40:00,111.93,112.03,111.52,111.59,24063.0,111.93,112.03,111.52,111.59,24063.0
2023-03-10 11:50:00,111.54,111.58,111.28,111.3,23852.0,111.54,111.58,111.28,111.3,23852.0
2023-03-10 12:00:00,111.33,111.55,110.97,111.03,19361.0,111.33,111.55,110.97,111.03,19361.0
2023-03-10 12:10:00,111.01,111.1,110.89,111.06,9463.0,111.01,111.1,110.89,111.06,9463.0
2023-03-10 12:20:00,111.04,111.14,110.95,111.14,11091.0,111.04,111.14,110.95,111.14,11091.0
2023-03-10 12:30:00,111.14,111.32,111.0,111.23,65116.0,111.14,111.32,111.0,111.23,65116.0
2023-03-10 12:40:00,111.23,111.24,110.7,110.76,7769.0,111.23,111.24,110.7,110.76,7769.0
2023-03-10 12:50:00,110.76,110.78,110.11,110.28,10828.0,110.76,110.78,110.11,110.28,10828.0
2023-03-10 13:00:00,110.31,110.57,110.28,110.57,10891.0,110.31,110.57,110.28,110.57,10891.0
2023-03-10 13:10:00,110.5,110.52,110.12,110.13,4542.0,110.5,110.52,110.12,110.13,4542.0
2023-03-10 13:20:00,110.13,110.13,109.91,110.01,9229.0,110.13,110.13,109.91,110.01,9229.0
2023-03-10 13:30:00,109.96,110.16,109.84,109.96,10219.0,109.96,110.16,109.84,109.96,10219.0
2023-03-10 13:40:00,110.0,110.06,109.73,109.74,10650.0,110.0,110.06,109.73,109.74,10650.0
2023-03-10 13:50:00,109.75,109.9,109.69,109.88,14328.0,109.75,109.9,109.69,109.88,14328.0
2023-03-10 14:00:00,109.9,110.26,109.9,110.26,9214.0,109.9,110.26,109.9,110.26,9214.0
2023-03-10 14:10:00,110.26,110.46,110.18,110.3,8072.0,110.26,110.46,110.18,110.3,8072.0
2023-03-10 14:20:00,110.27,110.34,110.09,110.16,9796.0,110.27,110.34,110.09,110.16,9796.0
2023-03-10 14:30:00,110.24,110.52,110.21,110.46,12800.0,110.24,110.52,110.21,110.46,12800.0
2023-03-10 14:40:00,110.39,110.95,110.27,110.95,26329.0,110.39,110.95,110.27,110.95,26329.0
2023-03-10 14:50:00,110.95,111.43,110.86,111.11,32372.0,110.95,111.43,110.86,111.11,32372.0
2023-03-10 15:00:00,111.11,111.29,110.97,111.24,12973.0,111.11,111.29,110.97,111.24,12973.0
2023-03-10 15:10:00,111.22,111.68,111.12,111.28,23425.0,111.22,111.68,111.12,111.28,23425.0
2023-03-10 15:20:00,111.29,111.31,111.09,111.23,15977.0,111.29,111.31,111.09,111.23,15977.0
2023-03-10 15:30:00,111.23,111.24,110.72,110.74,15493.0,111.23,111.24,110.72,110.74,15493.0
2023-03-10 15:40:00,110.71,110.72,110.54,110.55,24813.0,110.71,110.72,110.54,110.55,24813.0
2023-03-10 15:50:00,110.55,110.79,110.54,110.58,75299.0,110.55,110.79,110.54,110.58,75299.0
2023-03-13 09:30:00,110.24,110.24,108.51,108.57,47041.0,110.24,110.24,108.51,108.57,47041.0
2023-03-13 09:40:00,108.81,109.59,108.39,109.4,43207.0,108.81,109.59,108.39,109.4,43207.0
2023-03-13 09:50:00,109.47,110.58,109.42,109.95,32101.0,109.47,110.58,109.42,109.95,32101.0
2023-03-13 10:00:00,109.88,110.16,109.4,110.04,28823.0,109.88,110.16,109.4,110.04,28823.0
2023-03-13 10:10:00,110.07,110.26,109.3,109.35,18134.0,110.07,110.26,109.3,109.35,18134.0
2023-03-13 10:20:00,109.25,109.61,109.11,109.27,15092.0,109.25,109.61,109.11,109.27,15092.0
2023-03-13 10:30:00,109.32,110.06,109.28,109.35,14906.0,109.32,110.06,109.28,109.35,14906.0
2023-03-13 10:40:00,109.35,109.69,109.01,109.4,14956.0,109.35,109.69,109.01,109.4,14956.0
2023-03-13 10:50:00,109.39,109.65,108.95,109.47,19204.0,109.39,109.65,108.95,109.47,19204.0
2023-03-13 11:00:00,109.51,110.1,109.41,109.94,20217.0,109.51,110.1,109.41,109.94,20217.0
2023-03-13 11:10:00,109.94,110.98,109.93,110.94,31299.0,109.94,110.98,109.93,110.94,31299.0
2023-03-13 11:20:00,111.03,111.16,110.54,111.07,30416.0,111.03,111.16,110.54,111.07,30416.0
2023-03-13 11:30:00,111.07,111.16,110.87,111.07,21233.0,111.07,111.16,110.87,111.07,21233.0
2023-03-13 11:40:00,111.22,111.94,111.13,111.88,17786.0,111.22,111.94,111.13,111.88,17786.0
2023-03-13 11:50:00,111.88,111.96,111.15,111.37,20558.0,111.88,111.96,111.15,111.37,20558.0
2023-03-13 12:00:00,111.41,112.17,111.41,112.1,10683.0,111.41,112.17,111.41,112.1,10683.0
2023-03-13 12:10:00,112.15,112.26,111.8,112.0,13154.0,112.15,112.26,111.8,112.0,13154.0
2023-03-13 12:20:00,111.9,112.17,111.66,111.92,8803.0,111.9,112.17,111.66,111.92,8803.0
2023-03-13 12:30:00,111.92,111.98,111.53,111.71,7133.0,111.92,111.98,111.53,111.71,7133.0
2023-03-13 12:40:00,111.7,112.15,111.56,111.58,9300.0,111.7,112.15,111.56,111.58,9300.0
2023-03-13 12:50:00,111.58,111.63,111.2,111.27,14563.0,111.58,111.63,111.2,111.27,14563.0
2023-03-13 13:00:00,111.27,111.35,110.94,111.34,12453.0,111.27,111.35,110.94,111.34,12453.0
2023-03-13 13:10:00,111.33,111.61,111.21,111.22,3707.0,111.33,111.61,111.21,111.22,3707.0
2023-03-13 13:20:00,111.25,111.48,111.06,111.48,7533.0,111.25,111.48,111.06,111.48,7533.0
2023-03-13 13:30:00,111.48,111.85,111.12,111.59,10891.0,111.48,111.85,111.12,111.59,10891.0
2023-03-13 13:40:00,111.61,111.8,111.5,111.7,5808.0,111.61,111.8,111.5,111.7,5808.0
2023-03-13 13:50:00,111.68,111.76,111.56,111.75,11955.0,111.68,111.76,111.56,111.75,11955.0
2023-03-13 14:00:00,111.81,112.03,111.75,111.98,6084.0,111.81,112.03,111.75,111.98,6084.0
2023-03-13 14:10:00,112.03,112.32,111.93,112.25,6738.0,112.03,112.32,111.93,112.25,6738.0
2023-03-13 14:20:00,112.15,112.38,112.0,112.0,8253.0,112.15,112.38,112.0,112.0,8253.0
2023-03-13 14:30:00,112.12,112.33,111.7,111.75,11079.0,112.12,112.33,111.7,111.75,11079.0
2023-03-13 14:40:00,111.72,111.91,111.56,111.75,19050.0,111.72,111.91,111.56,111.75,19050.0
2023-03-13 14:50:00,111.76,111.79,111.56,111.75,21246.0,111.76,111.79,111.56,111.75,21246.0
2023-03-13 15:00:00,111.72,111.91,111.49,111.85,10108.0,111.72,111.91,111.49,111.85,10108.0
2023-03-13 15:10:00,111.87,112.19,111.86,112.01,12491.0,111.87,112.19,111.86,112.01,12491.0
2023-03-13 15:20:00,112.01,112.01,111.54,111.65,14421.0,112.01,112.01,111.54,111.65,14421.0
2023-03-13 15:30:00,111.67,112.06,111.63,112.03,19784.0,111.67,112.06,111.63,112.03,19784.0
2023-03-13 15:40:00,112.0,112.24,111.87,111.9,20093.0,112.0,112.24,111.87,111.9,20093.0
2023-03-13 15:50:00,111.84,111.84,111.29,111.32,69205.0,111.84,111.84,111.29,111.32,69205.0
2023-03-14 09:30:00,112.68,112.76,111.94,112.59,44669.0,112.68,112.76,111.94,112.59,44669.0
2023-03-14 09:40:00,112.68,112.81,112.23,112.4,16647.0,112.68,112.81,112.23,112.4,16647.0
2023-03-14 09:50:00,112.39,112.44,112.14,112.28,10127.0,112.39,112.44,112.14,112.28,10127.0
2023-03-14 10:00:00,112.24,112.72,112.23,112.48,11752.0,112.24,112.72,112.23,112.48,11752.0
2023-03-14 10:10:00,112.57,113.13,112.48,112.8,16420.0,112.57,113.13,112.48,112.8,16420.0
2023-03-14 10:20:00,112.79,113.5,112.73,113.5,8287.0,112.79,113.5,112.73,113.5,8287.0
2023-03-14 10:30:00,113.43,113.67,113.38,113.58,12604.0,113.43,113.67,113.38,113.58,12604.0
2023-03-14 10:40:00,113.53,113.89,113.51,113.86,8887.0,113.53,113.89,113.51,113.86,8887.0
2023-03-14 10:50:00,113.89,114.0,113.59,113.79,23470.0,113.89,114.0,113.59,113.79,23470.0
2023-03-14 11:00:00,113.9,114.09,113.86,114.05,12891.0,113.9,114.09,113.86,114.05,12891.0
2023-03-14 11:10:00,114.09,114.67,114.08,114.64,9860.0,114.09,114.67,114.08,114.64,9860.0
2023-03-14 11:20:00,114.67,115.1,114.65,115.05,19157.0,114.67,115.1,114.65,115.05,19157.0
2023-03-14 11:30:00,115.04,115.16,114.97,115.15,12969.0,115.04,115.16,114.97,115.15,12969.0
2023-03-14 11:40:00,115.18,115.24,115.0,115.07,14033.0,115.18,115.24,115.0,115.07,14033.0
2023-03-14 11:50:00,115.06,115.31,114.99,115.16,11839.0,115.06,115.31,114.99,115.16,11839.0
2023-03-14 12:00:00,115.21,115.3,115.02,115.07,17188.0,115.21,115.3,115.02,115.07,17188.0
2023-03-14 12:10:00,115.08,115.2,114.81,114.81,15507.0,115.08,115.2,114.81,114.81,15507.0
2023-03-14 12:20:00,114.81,114.83,114.39,114.4,19690.0,114.81,114.83,114.39,114.4,19690.0
2023-03-14 12:30:00,114.36,114.89,114.36,114.79,7996.0,114.36,114.89,114.36,114.79,7996.0
2023-03-14 12:40:00,114.73,114.76,114.44,114.54,6171.0,114.73,114.76,114.44,114.54,6171.0
2023-03-14 12:50:00,114.58,114.58,114.16,114.37,13397.0,114.58,114.58,114.16,114.37,13397.0
2023-03-14 13:00:00,114.41,114.56,114.3,114.3,7780.0,114.41,114.56,114.3,114.3,7780.0
2023-03-14 13:10:00,114.24,114.24,113.66,113.83,7751.0,114.24,114.24,113.66,113.83,7751.0
2023-03-14 13:20:00,113.82,114.27,113.73,114.08,6534.0,113.82,114.27,113.73,114.08,6534.0
2023-03-14 13:30:00,113.96,114.02,113.84,114.01,7778.0,113.96,114.02,113.84,114.01,7778.0
2023-03-14 13:40:00,114.05,114.08,113.71,113.82,8370.0,114.05,114.08,113.71,113.82,8370.0
2023-03-14 13:50:00,113.83,113.85,113.59,113.66,7875.0,113.83,113.85,113.59,113.66,7875.0
2023-03-14 14:00:00,113.71,113.74,113.19,113.26,10517.0,113.71,113.74,113.19,113.26,10517.0
2023-03-14 14:10:00,113.44,113.54,113.31,113.33,4813.0,113.44,113.54,113.31,113.33,4813.0
2023-03-14 14:20:00,113.29,113.57,113.22,113.54,5183.0,113.29,113.57,113.22,113.54,5183.0
2023-03-14 14:30:00,113.51,113.71,113.47,113.61,7895.0,113.51,113.71,113.47,113.61,7895.0
2023-03-14 14:40:00,113.61,113.72,113.47,113.61,7619.0,113.61,113.72,113.47,113.61,7619.0
2023-03-14 14:50:00,113.63,113.73,113.33,113.33,6231.0,113.63,113.73,113.33,113.33,6231.0
2023-03-14 15:00:00,113.36,113.48,112.96,112.97,16681.0,113.36,113.48,112.96,112.97,16681.0
2023-03-14 15:10:00,112.9,113.2,112.73,113.08,29534.0,112.9,113.2,112.73,113.08,29534.0
2023-03-14 15:20:00,113.12,113.15,112.85,113.06,12849.0,113.12,113.15,112.85,113.06,12849.0
2023-03-14 15:30:00,113.06,113.48,113.01,113.46,31664.0,113.06,113.48,113.01,113.46,31664.0
2023-03-14 15:40:00,113.38,113.72,113.37,113.67,22213.0,113.38,113.72,113.37,113.67,22213.0
2023-03-14 15:50:00,113.69,113.9,113.54,113.8,90764.0,113.69,113.9,113.54,113.8,90764.0
2023-03-15 09:30:00,112.99,113.44,112.6,113.41,40888.0,112.99,113.44,112.6,113.41,40888.0
2023-03-15 09:40:00,113.22,113.61,112.49,112.61,26397.0,113.22,113.61,112.49,112.61,26397.0
2023-03-15 09:50:00,112.59,112.91,112.21,112.23,7510.0,112.59,112.91,112.21,112.23,7510.0
2023-03-15 10:00:00,112.18,112.53,111.75,112.51,16281.0,112.18,112.53,111.75,112.51,16281.0
2023-03-15 10:10:00,112.53,112.66,112.22,112.39,21268.0,112.53,112.66,112.22,112.39,21268.0
2023-03-15 10:20:00,112.53,112.94,112.53,112.9,9446.0,112.53,112.94,112.53,112.9,9446.0
2023-03-15 10:30:00,112.77,112.85,112.5,112.56,4036.0,112.77,112.85,112.5,112.56,4036.0
2023-03-15 10:40:00,112.47,112.47,112.05,112.06,3500.0,112.47,112.47,112.05,112.06,3500.0
2023-03-15 10:50:00,112.0,112.42,111.82,112.42,8809.0,112.0,112.42,111.82,112.42,8809.0
2023-03-15 11:00:00,112.37,113.2,112.26,112.98,8429.0,112.37,113.2,112.26,112.98,8429.0
2023-03-15 11:10:00,112.98,113.46,112.97,113.46,6710.0,112.98,113.46,112.97,113.46,6710.0
2023-03-15 11:20:00,113.39,113.42,113.18,113.33,5793.0,113.39,113.42,113.18,113.33,5793.0
2023-03-15 11:30:00,113.44,113.47,113.16,113.43,6104.0,113.44,113.47,113.16,113.43,6104.0
2023-03-15 11:40:00,113.4,113.9,113.39,113.75,11189.0,113.4,113.9,113.39,113.75,11189.0
2023-03-15 11:50:00,113.62,113.62,113.19,113.2,5702.0,113.62,113.62,113.19,113.2,5702.0
2023-03-15 12:00:00,113.23,113.33,113.0,113.07,7055.0,113.23,113.33,113.0,113.07,7055.0
2023-03-15 12:10:00,113.03,113.25,112.97,113.11,6529.0,113.03,113.25,112.97,113.11,6529.0
2023-03-15 12:20:00,113.15,113.16,112.95,113.16,6627.0,113.15,113.16,112.95,113.16,6627.0
2023-03-15 12:30:00,113.1,113.34,112.93,112.94,2700.0,113.1,113.34,112.93,112.94,2700.0
2023-03-15 12:40:00,112.93,113.06,112.87,113.06,4024.0,112.93,113.06,112.87,113.06,4024.0
2023-03-15 12:50:00,113.03,113.03,112.78,113.0,10957.0,113.03,113.03,112.78,113.0,10957.0
2023-03-15 13:00:00,113.0,113.21,112.86,113.12,6846.0,113.0,113.21,112.86,113.12,6846.0
2023-03-15 13:10:00,113.25,113.71,113.25,113.57,3995.0,113.25,113.71,113.25,113.57,3995.0
2023-03-15 13:20:00,113.55,113.62,113.42,113.56,5109.0,113.55,113.62,113.42,113.56,5109.0
2023-03-15 13:30:00,113.54,113.54,112.98,112.98,6190.0,113.54,113.54,112.98,112.98,6190.0
2023-03-15 13:40:00,113.05,113.05,112.75,112.85,4906.0,113.05,113.05,112.75,112.85,4906.0
2023-03-15 13:50:00,112.9,113.2,112.86,113.05,8638.0,112.9,113.2,112.86,113.05,8638.0
2023-03-15 14:00:00,113.01,113.01,112.84,112.88,7450.0,113.01,113.01,112.84,112.88,7450.0
2023-03-15 14:10:00,112.9,113.15,112.84,113.15,8021.0,112.9,113.15,112.84,113.15,8021.0
2023-03-15 14:20:00,113.15,113.82,113.14,113.55,14669.0,113.15,113.82,113.14,113.55,14669.0
2023-03-15 14:30:00,113.69,113.86,113.48,113.73,9484.0,113.69,113.86,113.48,113.73,9484.0
2023-03-15 14:40:00,113.67,113.84,113.66,113.68,11353.0,113.67,113.84,113.66,113.68,11353.0
2023-03-15 14:50:00,113.61,113.73,113.46,113.7,12303.0,113.61,113.73,113.46,113.7,12303.0
2023-03-15 15:00:00,113.74,113.86,113.25,113.25,19202.0,113.74,113.86,113.25,113.25,19202.0
2023-03-15 15:10:00,113.21,113.55,113.21,113.4,16265.0,113.21,113.55,113.21,113.4,16265.0
2023-03-15 15:20:00,113.28,113.72,113.23,113.68,13787.0,113.28,113.72,113.23,113.68,13787.0
2023-03-15 15:30:00,113.67,113.69,112.98,113.12,19243.0,113.67,113.69,112.98,113.12,19243.0
2023-03-15 15:40:00,113.13,113.16,112.88,112.99,22956.0,113.13,113.16,112.88,112.99,22956.0
2023-03-15 15:50:00,112.96,113.32,112.6,113.32,91128.0,112.96,113.32,112.6,113.32,91128.0
2023-03-16 09:30:00,113.11,113.52,112.65,113.52,17871.0,113.11,113.52,112.65,113.52,17871.0
2023-03-16 09:40:00,113.6,114.05,113.12,113.45,13351.0,113.6,114.05,113.12,113.45,13351.0
2023-03-16 09:50:00,113.19,113.68,113.19,113.59,2779.0,113.19,113.68,113.19,113.59,2779.0
2023-03-16 10:00:00,113.58,113.62,112.96,112.97,8267.0,113.58,113.62,112.96,112.97,8267.0
2023-03-16 10:10:00,113.04,113.08,112.53,112.63,11729.0,113.04,113.08,112.53,112.63,11729.0
2023-03-16 10:20:00,112.6,112.64,112.43,112.45,11090.0,112.6,112.64,112.43,112.45,11090.0
2023-03-16 10:30:00,112.45,112.79,112.43,112.78,9144.0,112.45,112.79,112.43,112.78,9144.0
2023-03-16 10:40:00,112.85,113.54,112.72,113.39,24829.0,112.85,113.54,112.72,113.39,24829.0
2023-03-16 10:50:00,113.38,114.06,113.38,113.79,19610.0,113.38,114.06,113.38,113.79,19610.0
2023-03-16 11:00:00,113.72,113.81,113.45,113.6,11109.0,113.72,113.81,113.45,113.6,11109.0
2023-03-16 11:10:00,113.64,113.96,113.62,113.66,21650.0,113.64,113.96,113.62,113.66,21650.0
2023-03-16 11:20:00,113.68,113.93,113.53,113.92,12630.0,113.68,113.93,113.53,113.92,12630.0
2023-03-16 11:30:00,113.87,113.92,113.61,113.75,12322.0,113.87,113.92,113.61,113.75,12322.0
2023-03-16 11:40:00,113.75,113.8,113.56,113.72,14749.0,113.75,113.8,113.56,113.72,14749.0
2023-03-16 11:50:00,113.72,113.82,113.64,113.68,10290.0,113.72,113.82,113.64,113.68,10290.0
2023-03-16 12:00:00,113.64,113.69,113.22,113.38,20640.0,113.64,113.69,113.22,113.38,20640.0
2023-03-16 12:10:00,113.32,113.79,113.19,113.75,16014.0,113.32,113.79,113.19,113.75,16014.0
2023-03-16 12:20:00,113.71,113.8,113.41,113.8,11846.0,113.71,113.8,113.41,113.8,11846.0
2023-03-16 12:30:00,113.84,113.91,113.74,113.9,8088.0,113.84,113.91,113.74,113.9,8088.0
2023-03-16 12:40:00,113.75,114.56,113.69,114.56,24023.0,113.75,114.56,113.69,114.56,24023.0
2023-03-16 12:50:00,114.6,115.35,114.58,115.32,45646.0,114.6,115.35,114.58,115.32,45646.0
2023-03-16 13:00:00,115.36,115.38,115.06,115.38,19396.0,115.36,115.38,115.06,115.38,19396.0
2023-03-16 13:10:00,115.43,115.43,114.92,115.1,7429.0,115.43,115.43,114.92,115.1,7429.0
2023-03-16 13:20:00,115.12,115.46,115.0,115.4,13259.0,115.12,115.46,115.0,115.4,13259.0
2023-03-16 13:30:00,115.44,115.65,115.36,115.63,16413.0,115.44,115.65,115.36,115.63,16413.0
2023-03-16 13:40:00,115.64,115.93,115.58,115.7,9202.0,115.64,115.93,115.58,115.7,9202.0
2023-03-16 13:50:00,115.65,115.65,115.28,115.54,9782.0,115.65,115.65,115.28,115.54,9782.0
2023-03-16 14:00:00,115.55,115.56,115.16,115.22,7463.0,115.55,115.56,115.16,115.22,7463.0
2023-03-16 14:10:00,115.2,115.24,114.99,115.06,19893.0,115.2,115.24,114.99,115.06,19893.0
2023-03-16 14:20:00,115.07,115.09,115.0,115.04,32785.0,115.07,115.09,115.0,115.04,32785.0
2023-03-16 14:30:00,115.04,115.1,114.7,115.03,23343.0,115.04,115.1,114.7,115.03,23343.0
2023-03-16 14:40:00,115.04,115.08,114.91,115.0,15469.0,115.04,115.08,114.91,115.0,15469.0
2023-03-16 14:50:00,114.98,115.02,114.85,114.9,12746.0,114.98,115.02,114.85,114.9,12746.0
2023-03-16 15:00:00,114.9,114.98,114.83,114.84,13135.0,114.9,114.98,114.83,114.84,13135.0
2023-03-16 15:10:00,114.83,114.94,114.6,114.89,11903.0,114.83,114.94,114.6,114.89,11903.0
2023-03-16 15:20:00,114.92,115.2,114.82,115.06,35093.0,114.92,115.2,114.82,115.06,35093.0
2023-03-16 15:30:00,115.01,115.04,114.64,114.78,16419.0,115.01,115.04,114.64,114.78,16419.0
2023-03-16 15:40:00,114.73,114.87,114.59,114.82,23590.0,114.73,114.87,114.59,114.82,23590.0
2023-03-16 15:50:00,114.83,115.63,114.7,115.57,184287.0,114.83,115.63,114.7,115.57,184287.0
2023-03-17 09:30:00,115.71,116.44,115.23,115.83,135734.0,115.71,116.44,115.23,115.83,135734.0
2023-03-17 09:40:00,115.87,115.87,115.22,115.22,5389.0,115.87,115.87,115.22,115.22,5389.0
2023-03-17 09:50:00,115.3,115.84,115.19,115.74,9141.0,115.3,115.84,115.19,115.74,9141.0
2023-03-17 10:00:00,115.79,116.0,115.68,115.87,11597.0,115.79,116.0,115.68,115.87,11597.0
2023-03-17 10:10:00,115.79,116.0,115.44,115.53,16177.0,115.79,116.0,115.44,115.53,16177.0
2023-03-17 10:20:00,115.48,115.55,115.04,115.06,16585.0,115.48,115.55,115.04,115.06,16585.0
2023-03-17 10:30:00,115.23,115.26,114.84,115.07,13321.0,115.23,115.26,114.84,115.07,13321.0
2023-03-17 10:40:00,115.03,115.26,114.68,115.2,11885.0,115.03,115.26,114.68,115.2,11885.0
2023-03-17 10:50:00,115.27,115.31,114.84,114.97,14281.0,115.27,115.31,114.84,114.97,14281.0
2023-03-17 11:00:00,114.96,115.04,114.6,114.96,9101.0,114.96,115.04,114.6,114.96,9101.0
2023-03-17 11:10:00,114.93,115.31,114.91,115.25,14700.0,114.93,115.31,114.91,115.25,14700.0
2023-03-17 11:20:00,115.3,115.36,114.93,115.15,15741.0,115.3,115.36,114.93,115.15,15741.0
2023-03-17 11:30:00,115.16,115.44,115.15,115.23,15996.0,115.16,115.44,115.15,115.23,15996.0
2023-03-17 11:40:00,115.21,115.27,114.85,115.08,17267.0,115.21,115.27,114.85,115.08,17267.0
2023-03-17 11:50:00,115.11,115.35,115.11,115.35,10905.0,115.11,115.35,115.11,115.35,10905.0
2023-03-17 12:00:00,115.37,115.44,115.06,115.43,14525.0,115.37,115.44,115.06,115.43,14525.0
2023-03-17 12:10:00,115.37,115.46,115.11,115.14,13281.0,115.37,115.46,115.11,115.14,13281.0
2023-03-17 12:20:00,115.15,115.36,115.04,115.26,13555.0,115.15,115.36,115.04,115.26,13555.0
2023-03-17 12:30:00,115.28,115.46,114.88,114.98,30382.0,115.28,115.46,114.88,114.98,30382.0
2023-03-17 12:40:00,114.98,115.04,114.7,114.73,12322.0,114.98,115.04,114.7,114.73,12322.0
2023-03-17 12:50:00,114.77,114.82,114.51,114.52,19176.0,114.77,114.82,114.51,114.52,19176.0
2023-03-17 13:00:00,114.56,114.9,114.55,114.82,29839.0,114.56,114.9,114.55,114.82,29839.0
2023-03-17 13:10:00,114.88,115.06,114.83,115.0,23022.0,114.88,115.06,114.83,115.0,23022.0
2023-03-17 13:20:00,114.95,115.3,114.95,115.27,17127.0,114.95,115.3,114.95,115.27,17127.0
2023-03-17 13:30:00,115.23,115.55,115.16,115.25,77402.0,115.23,115.55,115.16,115.25,77402.0
2023-03-17 13:40:00,115.29,115.56,115.19,115.54,24429.0,115.29,115.56,115.19,115.54,24429.0
2023-03-17 13:50:00,115.45,115.65,115.38,115.65,17228.0,115.45,115.65,115.38,115.65,17228.0
2023-03-17 14:00:00,115.67,115.67,115.34,115.34,28788.0,115.67,115.67,115.34,115.34,28788.0
2023-03-17 14:10:00,115.36,115.47,115.28,115.44,22796.0,115.36,115.47,115.28,115.44,22796.0
2023-03-17 14:20:00,115.4,115.51,115.22,115.33,25708.0,115.4,115.51,115.22,115.33,25708.0
2023-03-17 14:30:00,115.33,115.5,115.32,115.43,17325.0,115.33,115.5,115.32,115.43,17325.0
2023-03-17 14:40:00,115.41,115.72,115.36,115.72,19638.0,115.41,115.72,115.36,115.72,19638.0
2023-03-17 14:50:00,115.69,115.8,115.51,115.65,25689.0,115.69,115.8,115.51,115.65,25689.0
2023-03-17 15:00:00,115.65,115.77,115.5,115.77,23019.0,115.65,115.77,115.5,115.77,23019.0
2023-03-17 15:10:00,115.8,116.03,115.71,116.03,23233.0,115.8,116.03,115.71,116.03,23233.0
2023-03-17 15:20:00,116.01,116.25,115.81,116.25,30881.0,116.01,116.25,115.81,116.25,30881.0
2023-03-17 15:30:00,116.28,116.28,115.71,115.93,50196.0,116.28,116.28,115.71,115.93,50196.0
2023-03-17 15:40:00,115.94,116.17,115.85,116.04,32192.0,115.94,116.17,115.85,116.04,32192.0
2023-03-17 15:50:00,116.07,116.29,115.93,116.28,349544.0,116.07,116.29,115.93,116.28,349544.0
2023-03-20 09:30:00,115.59,116.38,115.36,116.22,84637.0,115.59,116.38,115.36,116.22,84637.0
2023-03-20 09:40:00,116.11,116.58,116.0,116.57,11382.0,116.11,116.58,116.0,116.57,11382.0
2023-03-20 09:50:00,116.57,116.62,116.18,116.28,20820.0,116.57,116.62,116.18,116.28,20820.0
2023-03-20 10:00:00,116.22,116.81,115.8,115.83,13077.0,116.22,116.81,115.8,115.83,13077.0
2023-03-20 10:10:00,115.77,116.33,115.76,116.09,16176.0,115.77,116.33,115.76,116.09,16176.0
2023-03-20 10:20:00,116.1,116.41,116.04,116.4,12772.0,116.1,116.41,116.04,116.4,12772.0
2023-03-20 10:30:00,116.39,116.61,116.17,116.46,19457.0,116.39,116.61,116.17,116.46,19457.0
2023-03-20 10:40:00,116.48,116.61,116.32,116.52,11910.0,116.48,116.61,116.32,116.52,11910.0
2023-03-20 10:50:00,116.47,116.51,116.3,116.51,12288.0,116.47,116.51,116.3,116.51,12288.0
2023-03-20 11:00:00,116.55,116.76,116.49,116.49,14701.0,116.55,116.76,116.49,116.49,14701.0
2023-03-20 11:10:00,116.48,116.77,116.35,116.77,26064.0,116.48,116.77,116.35,116.77,26064.0
2023-03-20 11:20:00,116.84,117.06,116.74,117.0,9187.0,116.84,117.06,116.74,117.0,9187.0
2023-03-20 11:30:00,116.95,116.96,116.55,116.59,34757.0,116.95,116.96,116.55,116.59,34757.0
2023-03-20 11:40:00,116.55,116.6,116.37,116.44,9922.0,116.55,116.6,116.37,116.44,9922.0
2023-03-20 11:50:00,116.44,116.53,116.2,116.34,17427.0,116.44,116.53,116.2,116.34,17427.0
2023-03-20 12:00:00,116.38,116.38,116.05,116.11,40621.0,116.38,116.38,116.05,116.11,40621.0
2023-03-20 12:10:00,116.07,116.35,115.82,116.21,35119.0,116.07,116.35,115.82,116.21,35119.0
2023-03-20 12:20:00,116.22,116.29,116.06,116.12,37060.0,116.22,116.29,116.06,116.12,37060.0
2023-03-20 12:30:00,116.13,116.32,116.08,116.32,20618.0,116.13,116.32,116.08,116.32,20618.0
2023-03-20 12:40:00,116.34,116.34,116.18,116.32,16502.0,116.34,116.34,116.18,116.32,16502.0
2023-03-20 12:50:00,116.32,116.49,116.31,116.49,10019.0,116.32,116.49,116.31,116.49,10019.0
2023-03-20 13:00:00,116.49,116.65,116.4,116.49,10051.0,116.49,116.65,116.4,116.49,10051.0
2023-03-20 13:10:00,116.5,116.58,116.44,116.49,5141.0,116.5,116.58,116.44,116.49,5141.0
2023-03-20 13:20:00,116.47,116.58,116.44,116.47,10501.0,116.47,116.58,116.44,116.47,10501.0
2023-03-20 13:30:00,116.44,116.56,116.31,116.41,17151.0,116.44,116.56,116.31,116.41,17151.0
2023-03-20 13:40:00,116.43,116.53,116.4,116.5,16624.0,116.43,116.53,116.4,116.5,16624.0
2023-03-20 13:50:00,116.48,116.5,116.19,116.23,16854.0,116.48,116.5,116.19,116.23,16854.0
2023-03-20 14:00:00,116.2,116.21,115.67,115.67,9143.0,116.2,116.21,115.67,115.67,9143.0
2023-03-20 14:10:00,115.66,115.88,115.63,115.85,16504.0,115.66,115.88,115.63,115.85,16504.0
2023-03-20 14:20:00,115.86,116.18,115.85,116.05,8291.0,115.86,116.18,115.85,116.05,8291.0
2023-03-20 14:30:00,116.08,116.08,115.85,115.87,35557.0,116.08,116.08,115.85,115.87,35557.0
2023-03-20 14:40:00,115.81,115.99,115.72,115.98,15852.0,115.81,115.99,115.72,115.98,15852.0
2023-03-20 14:50:00,115.98,116.11,115.94,116.09,17594.0,115.98,116.11,115.94,116.09,17594.0
2023-03-20 15:00:00,116.09,116.18,116.0,116.1,10337.0,116.09,116.18,116.0,116.1,10337.0
2023-03-20 15:10:00,116.08,116.34,116.0,116.33,17210.0,116.08,116.34,116.0,116.33,17210.0
2023-03-20 15:20:00,116.33,116.34,116.09,116.2,27661.0,116.33,116.34,116.09,116.2,27661.0
2023-03-20 15:30:00,116.17,116.26,116.11,116.21,24590.0,116.17,116.26,116.11,116.21,24590.0
2023-03-20 15:40:00,116.23,116.31,116.19,116.26,32826.0,116.23,116.31,116.19,116.26,32826.0
2023-03-20 15:50:00,116.27,116.53,116.0,116.32,293655.0,116.27,116.53,116.0,116.32,293655.0
2023-03-21 09:30:00,116.48,117.18,116.48,116.59,11956.0,116.48,117.18,116.48,116.59,11956.0
2023-03-21 09:40:00,116.79,117.15,116.78,117.15,7853.0,116.79,117.15,116.78,117.15,7853.0
2023-03-21 09:50:00,117.25,117.35,117.06,117.15,5630.0,117.25,117.35,117.06,117.15,5630.0
2023-03-21 10:00:00,117.2,117.37,116.94,117.03,7921.0,117.2,117.37,116.94,117.03,7921.0
2023-03-21 10:10:00,116.99,117.08,116.56,116.7,15010.0,116.99,117.08,116.56,116.7,15010.0
2023-03-21 10:20:00,116.65,116.75,115.9,115.92,18580.0,116.65,116.75,115.9,115.92,18580.0
2023-03-21 10:30:00,115.93,116.02,115.75,115.97,34616.0,115.93,116.02,115.75,115.97,34616.0
2023-03-21 10:40:00,115.97,116.06,115.74,116.05,9819.0,115.97,116.06,115.74,116.05,9819.0
2023-03-21 10:50:00,116.13,116.39,115.9,116.01,13888.0,116.13,116.39,115.9,116.01,13888.0
2023-03-21 11:00:00,115.99,116.22,115.96,116.16,9116.0,115.99,116.22,115.96,116.16,9116.0
2023-03-21 11:10:00,116.22,116.57,116.13,116.46,6931.0,116.22,116.57,116.13,116.46,6931.0
2023-03-21 11:20:00,116.51,116.51,116.26,116.51,10113.0,116.51,116.51,116.26,116.51,10113.0
2023-03-21 11:30:00,116.5,116.85,116.5,116.82,19655.0,116.5,116.85,116.5,116.82,19655.0
2023-03-21 11:40:00,116.82,117.03,116.75,117.0,9305.0,116.82,117.03,116.75,117.0,9305.0
2023-03-21 11:50:00,117.05,117.23,116.83,116.99,7729.0,117.05,117.23,116.83,116.99,7729.0
2023-03-21 12:00:00,117.0,117.35,116.96,117.26,10094.0,117.0,117.35,116.96,117.26,10094.0
2023-03-21 12:10:00,117.2,117.46,117.11,117.45,22783.0,117.2,117.46,117.11,117.45,22783.0
2023-03-21 12:20:00,117.46,117.64,117.42,117.63,10168.0,117.46,117.64,117.42,117.63,10168.0
2023-03-21 12:30:00,117.63,117.94,117.51,117.82,25343.0,117.63,117.94,117.51,117.82,25343.0
2023-03-21 12:40:00,117.87,118.1,117.78,118.09,11690.0,117.87,118.1,117.78,118.09,11690.0
2023-03-21 12:50:00,118.05,118.24,118.03,118.18,13139.0,118.05,118.24,118.03,118.18,13139.0
2023-03-21 13:00:00,118.17,118.17,117.96,118.07,13857.0,118.17,118.17,117.96,118.07,13857.0
2023-03-21 13:10:00,118.07,118.17,117.89,118.11,15312.0,118.07,118.17,117.89,118.11,15312.0
2023-03-21 13:20:00,118.13,118.48,118.05,118.48,10111.0,118.13,118.48,118.05,118.48,10111.0
2023-03-21 13:30:00,118.37,118.54,118.36,118.41,10600.0,118.37,118.54,118.36,118.41,10600.0
2023-03-21 13:40:00,118.38,118.41,118.24,118.36,13968.0,118.38,118.41,118.24,118.36,13968.0
2023-03-21 13:50:00,118.34,118.38,118.18,118.23,17708.0,118.34,118.38,118.18,118.23,17708.0
2023-03-21 14:00:00,118.26,118.28,117.85,117.85,27077.0,118.26,118.28,117.85,117.85,27077.0
2023-03-21 14:10:00,117.88,118.03,117.74,117.99,7660.0,117.88,118.03,117.74,117.99,7660.0
2023-03-21 14:20:00,118.02,118.06,117.84,117.9,10510.0,118.02,118.06,117.84,117.9,10510.0
2023-03-21 14:30:00,117.92,118.18,117.82,118.07,10445.0,117.92,118.18,117.82,118.07,10445.0
2023-03-21 14:40:00,118.07,118.41,118.07,118.41,13016.0,118.07,118.41,118.07,118.41,13016.0
2023-03-21 14:50:00,118.41,118.51,118.31,118.46,13598.0,118.41,118.51,118.31,118.46,13598.0
2023-03-21 15:00:00,118.42,118.43,118.28,118.36,12739.0,118.42,118.43,118.28,118.36,12739.0
2023-03-21 15:10:00,118.37,118.54,118.32,118.53,18128.0,118.37,118.54,118.32,118.53,18128.0
2023-03-21 15:20:00,118.5,118.67,118.37,118.65,19874.0,118.5,118.67,118.37,118.65,19874.0
2023-03-21 15:30:00,118.65,119.13,118.65,119.13,27074.0,118.65,119.13,118.65,119.13,27074.0
2023-03-21 15:40:00,119.13,119.24,118.92,119.04,75640.0,119.13,119.24,118.92,119.04,75640.0
2023-03-21 15:50:00,119.02,119.04,118.45,118.6,132414.0,119.02,119.04,118.45,118.6,132414.0
2023-03-22 09:30:00,118.2,118.57,117.88,117.97,35225.0,118.2,118.57,117.88,117.97,35225.0
2023-03-22 09:40:00,118.04,118.13,117.19,117.39,9462.0,118.04,118.13,117.19,117.39,9462.0
2023-03-22 09:50:00,117.4,117.5,117.0,117.21,7415.0,117.4,117.5,117.0,117.21,7415.0
2023-03-22 10:00:00,117.22,117.31,116.76,116.84,22215.0,117.22,117.31,116.76,116.84,22215.0
2023-03-22 10:10:00,116.9,117.05,116.69,117.0,7134.0,116.9,117.05,116.69,117.0,7134.0
2023-03-22 10:20:00,117.05,117.34,116.99,117.21,30087.0,117.05,117.34,116.99,117.21,30087.0
2023-03-22 10:30:00,117.21,117.25,116.76,116.89,6556.0,117.21,117.25,116.76,116.89,6556.0
2023-03-22 10:40:00,116.88,116.94,116.29,116.34,15921.0,116.88,116.94,116.29,116.34,15921.0
2023-03-22 10:50:00,116.34,116.49,115.82,115.86,28123.0,116.34,116.49,115.82,115.86,28123.0
2023-03-22 11:00:00,115.87,116.15,115.75,116.04,14945.0,115.87,116.15,115.75,116.04,14945.0
2023-03-22 11:10:00,116.1,116.35,116.01,116.35,18792.0,116.1,116.35,116.01,116.35,18792.0
2023-03-22 11:20:00,116.35,116.38,116.04,116.04,8676.0,116.35,116.38,116.04,116.04,8676.0
2023-03-22 11:30:00,116.07,116.33,115.95,116.16,16779.0,116.07,116.33,115.95,116.16,16779.0
2023-03-22 11:40:00,116.22,116.28,116.13,116.17,4455.0,116.22,116.28,116.13,116.17,4455.0
2023-03-22 11:50:00,116.18,116.5,116.12,116.28,21971.0,116.18,116.5,116.12,116.28,21971.0
2023-03-22 12:00:00,116.25,116.31,116.01,116.1,19069.0,116.25,116.31,116.01,116.1,19069.0
2023-03-22 12:10:00,116.1,116.17,115.77,115.83,11054.0,116.1,116.17,115.77,115.83,11054.0
2023-03-22 12:20:00,115.84,115.99,115.72,115.95,11264.0,115.84,115.99,115.72,115.95,11264.0
2023-03-22 12:30:00,115.98,116.0,115.63,115.74,6810.0,115.98,116.0,115.63,115.74,6810.0
2023-03-22 12:40:00,115.78,115.84,115.74,115.75,3200.0,115.78,115.84,115.74,115.75,3200.0
2023-03-22 12:50:00,115.8,115.81,115.51,115.51,14994.0,115.8,115.81,115.51,115.51,14994.0
2023-03-22 13:00:00,115.51,115.52,115.35,115.41,6030.0,115.51,115.52,115.35,115.41,6030.0
2023-03-22 13:10:00,115.44,115.65,115.4,115.63,16229.0,115.44,115.65,115.4,115.63,16229.0
2023-03-22 13:20:00,115.66,115.66,115.42,115.56,15850.0,115.66,115.66,115.42,115.56,15850.0
2023-03-22 13:30:00,115.53,115.54,115.06,115.32,15558.0,115.53,115.54,115.06,115.32,15558.0
2023-03-22 13:40:00,115.36,115.61,115.35,115.47,10290.0,115.36,115.61,115.35,115.47,10290.0
2023-03-22 13:50:00,115.46,115.91,115.39,115.91,23513.0,115.46,115.91,115.39,115.91,23513.0
2023-03-22 14:00:00,115.92,116.32,115.79,116.08,37228.0,115.92,116.32,115.79,116.08,37228.0
2023-03-22 14:10:00,116.12,116.12,115.5,115.92,23084.0,116.12,116.12,115.5,115.92,23084.0
2023-03-22 14:20:00,115.84,115.96,115.49,115.96,8932.0,115.84,115.96,115.49,115.96,8932.0
2023-03-22 14:30:00,115.96,116.0,115.13,115.55,23051.0,115.96,116.0,115.13,115.55,23051.0
2023-03-22 14:40:00,115.68,116.43,115.65,116.17,19861.0,115.68,116.43,115.65,116.17,19861.0
2023-03-22 14:50:00,116.13,116.3,115.08,115.09,15471.0,116.13,116.3,115.08,115.09,15471.0
2023-03-22 15:00:00,115.09,115.23,114.18,114.41,33755.0,115.09,115.23,114.18,114.41,33755.0
2023-03-22 15:10:00,114.48,115.19,114.44,114.99,25869.0,114.48,115.19,114.44,114.99,25869.0
2023-03-22 15:20:00,114.95,115.56,114.94,115.41,22703.0,114.95,115.56,114.94,115.41,22703.0
2023-03-22 15:30:00,115.41,115.43,114.65,114.88,29756.0,115.41,115.43,114.65,114.88,29756.0
2023-03-22 15:40:00,114.88,115.14,114.32,114.35,47357.0,114.88,115.14,114.32,114.35,47357.0
2023-03-22 15:50:00,114.32,114.37,113.51,113.56,92776.0,114.32,114.37,113.51,113.56,92776.0
2023-03-23 09:30:00,114.0,115.22,114.0,115.16,23489.0,114.0,115.22,114.0,115.16,23489.0
2023-03-23 09:40:00,115.06,115.26,114.78,115.26,10740.0,115.06,115.26,114.78,115.26,10740.0
2023-03-23 09:50:00,115.26,115.61,115.19,115.36,13933.0,115.26,115.61,115.19,115.36,13933.0
2023-03-23 10:00:00,115.39,116.21,115.38,116.14,17690.0,115.39,116.21,115.38,116.14,17690.0
2023-03-23 10:10:00,116.16,117.26,116.16,117.24,66995.0,116.16,117.26,116.16,117.24,66995.0
2023-03-23 10:20:00,117.25,117.86,116.98,117.66,27677.0,117.25,117.86,116.98,117.66,27677.0
2023-03-23 10:30:00,117.66,118.09,117.52,117.64,51843.0,117.66,118.09,117.52,117.64,51843.0
2023-03-23 10:40:00,117.64,118.86,117.64,118.83,85892.0,117.64,118.86,117.64,118.83,85892.0
2023-03-23 10:50:00,118.77,119.03,118.55,118.7,62527.0,118.77,119.03,118.55,118.7,62527.0
2023-03-23 11:00:00,118.69,118.75,118.05,118.06,41296.0,118.69,118.75,118.05,118.06,41296.0
2023-03-23 11:10:00,118.0,118.31,117.85,118.09,31751.0,118.0,118.31,117.85,118.09,31751.0
2023-03-23 11:20:00,118.13,118.24,117.87,117.89,35474.0,118.13,118.24,117.87,117.89,35474.0
2023-03-23 11:30:00,117.82,117.87,117.63,117.68,16149.0,117.82,117.87,117.63,117.68,16149.0
2023-03-23 11:40:00,117.62,117.94,117.4,117.83,25489.0,117.62,117.94,117.4,117.83,25489.0
2023-03-23 11:50:00,117.87,118.0,117.59,117.7,55583.0,117.87,118.0,117.59,117.7,55583.0
2023-03-23 12:00:00,117.66,118.05,117.62,117.94,16910.0,117.66,118.05,117.62,117.94,16910.0
2023-03-23 12:10:00,117.92,117.93,117.24,117.24,18641.0,117.92,117.93,117.24,117.24,18641.0
2023-03-23 12:20:00,117.3,117.42,117.19,117.38,17760.0,117.3,117.42,117.19,117.38,17760.0
2023-03-23 12:30:00,117.39,117.49,117.01,117.17,36204.0,117.39,117.49,117.01,117.17,36204.0
2023-03-23 12:40:00,117.19,117.25,116.93,117.09,24877.0,117.19,117.25,116.93,117.09,24877.0
2023-03-23 12:50:00,117.04,117.08,116.93,117.08,123648.0,117.04,117.08,116.93,117.08,123648.0
2023-03-23 13:00:00,117.05,117.17,116.93,116.98,26256.0,117.05,117.17,116.93,116.98,26256.0
2023-03-23 13:10:00,117.0,117.01,116.45,116.53,39872.0,117.0,117.01,116.45,116.53,39872.0
2023-03-23 13:20:00,116.49,116.65,116.17,116.48,22904.0,116.49,116.65,116.17,116.48,22904.0
2023-03-23 13:30:00,116.43,116.76,116.33,116.6,15308.0,116.43,116.76,116.33,116.6,15308.0
2023-03-23 13:40:00,116.55,116.63,116.44,116.56,14485.0,116.55,116.63,116.44,116.56,14485.0
2023-03-23 13:50:00,116.56,116.56,115.98,116.01,17896.0,116.56,116.56,115.98,116.01,17896.0
2023-03-23 14:00:00,116.12,116.18,115.98,116.03,10116.0,116.12,116.18,115.98,116.03,10116.0
2023-03-23 14:10:00,116.05,116.56,116.04,116.42,16992.0,116.05,116.56,116.04,116.42,16992.0
2023-03-23 14:20:00,116.38,116.47,116.1,116.15,23604.0,116.38,116.47,116.1,116.15,23604.0
2023-03-23 14:30:00,116.18,116.35,116.14,116.18,13908.0,116.18,116.35,116.14,116.18,13908.0
2023-03-23 14:40:00,116.16,116.24,115.95,116.1,37234.0,116.16,116.24,115.95,116.1,37234.0
2023-03-23 14:50:00,116.12,116.7,116.05,116.7,52526.0,116.12,116.7,116.05,116.7,52526.0
2023-03-23 15:00:00,116.7,117.26,116.69,117.08,45178.0,116.7,117.26,116.69,117.08,45178.0
2023-03-23 15:10:00,117.09,117.09,116.55,116.62,29670.0,117.09,117.09,116.55,116.62,29670.0
2023-03-23 15:20:00,116.56,116.98,116.38,116.83,32608.0,116.56,116.98,116.38,116.83,32608.0
2023-03-23 15:30:00,116.87,117.41,116.66,117.01,96985.0,116.87,117.41,116.66,117.01,96985.0
2023-03-23 15:40:00,116.98,117.7,116.95,117.65,66934.0,116.98,117.7,116.95,117.65,66934.0
2023-03-23 15:50:00,117.65,118.05,117.37,117.44,224060.0,117.65,118.05,117.37,117.44,224060.0
2023-03-24 09:30:00,118.82,120.04,118.82,119.1,70418.0,118.82,120.04,118.82,119.1,70418.0
2023-03-24 09:40:00,118.97,119.22,118.02,118.39,20491.0,118.97,119.22,118.02,118.39,20491.0
2023-03-24 09:50:00,118.38,118.86,118.31,118.79,21619.0,118.38,118.86,118.31,118.79,21619.0
2023-03-24 10:00:00,118.84,119.09,118.37,118.5,14456.0,118.84,119.09,118.37,118.5,14456.0
2023-03-24 10:10:00,118.46,118.68,118.15,118.17,9569.0,118.46,118.68,118.15,118.17,9569.0
2023-03-24 10:20:00,118.21,118.86,118.2,118.75,10925.0,118.21,118.86,118.2,118.75,10925.0
2023-03-24 10:30:00,118.72,119.08,118.64,118.88,26907.0,118.72,119.08,118.64,118.88,26907.0
2023-03-24 10:40:00,118.83,118.88,118.18,118.18,16196.0,118.83,118.88,118.18,118.18,16196.0
2023-03-24 10:50:00,118.14,118.56,117.82,118.55,16752.0,118.14,118.56,117.82,118.55,16752.0
2023-03-24 11:00:00,118.53,118.53,117.9,117.9,7767.0,118.53,118.53,117.9,117.9,7767.0
2023-03-24 11:10:00,117.84,118.04,117.66,117.8,10792.0,117.84,118.04,117.66,117.8,10792.0
2023-03-24 11:20:00,117.79,117.93,117.66,117.88,9135.0,117.79,117.93,117.66,117.88,9135.0
2023-03-24 11:30:00,117.84,117.87,117.62,117.67,33126.0,117.84,117.87,117.62,117.67,33126.0
2023-03-24 11:40:00,117.68,117.82,117.29,117.81,51024.0,117.68,117.82,117.29,117.81,51024.0
2023-03-24 11:50:00,117.8,118.04,117.73,117.8,5904.0,117.8,118.04,117.73,117.8,5904.0
2023-03-24 12:00:00,117.86,117.97,117.48,117.48,8445.0,117.86,117.97,117.48,117.48,8445.0
2023-03-24 12:10:00,117.42,117.65,117.24,117.24,3285.0,117.42,117.65,117.24,117.24,3285.0
2023-03-24 12:20:00,117.28,117.32,117.11,117.13,5228.0,117.28,117.32,117.11,117.13,5228.0
2023-03-24 12:30:00,117.24,117.47,117.22,117.47,12343.0,117.24,117.47,117.22,117.47,12343.0
2023-03-24 12:40:00,117.53,117.81,117.42,117.81,6597.0,117.53,117.81,117.42,117.81,6597.0
2023-03-24 12:50:00,117.81,117.98,117.76,117.8,10378.0,117.81,117.98,117.76,117.8,10378.0
2023-03-24 13:00:00,117.8,117.89,117.71,117.75,6340.0,117.8,117.89,117.71,117.75,6340.0
2023-03-24 13:10:00,117.76,118.1,117.76,117.94,6360.0,117.76,118.1,117.76,117.94,6360.0
2023-03-24 13:20:00,118.03,118.32,117.99,118.07,7144.0,118.03,118.32,117.99,118.07,7144.0
2023-03-24 13:30:00,118.09,118.3,118.01,118.08,6638.0,118.09,118.3,118.01,118.08,6638.0
2023-03-24 13:40:00,118.21,118.23,117.95,118.01,6399.0,118.21,118.23,117.95,118.01,6399.0
2023-03-24 13:50:00,118.0,118.22,117.91,118.13,11013.0,118.0,118.22,117.91,118.13,11013.0
2023-03-24 14:00:00,118.23,118.31,117.95,118.03,6272.0,118.23,118.31,117.95,118.03,6272.0
2023-03-24 14:10:00,117.96,118.11,117.71,118.0,25494.0,117.96,118.11,117.71,118.0,25494.0
2023-03-24 14:20:00,118.06,118.28,118.05,118.12,7067.0,118.06,118.28,118.05,118.12,7067.0
2023-03-24 14:30:00,118.16,118.23,117.95,118.12,8356.0,118.16,118.23,117.95,118.12,8356.0
2023-03-24 14:40:00,118.1,118.28,118.05,118.26,6170.0,118.1,118.28,118.05,118.26,6170.0
2023-03-24 14:50:00,118.26,118.26,118.05,118.17,13290.0,118.26,118.26,118.05,118.17,13290.0
2023-03-24 15:00:00,118.2,118.32,118.0,118.18,12026.0,118.2,118.32,118.0,118.18,12026.0
2023-03-24 15:10:00,118.16,118.54,118.16,118.54,7320.0,118.16,118.54,118.16,118.54,7320.0
2023-03-24 15:20:00,118.51,118.79,118.49,118.71,11581.0,118.51,118.79,118.49,118.71,11581.0
2023-03-24 15:30:00,118.74,118.75,118.34,118.4,16882.0,118.74,118.75,118.34,118.4,16882.0
2023-03-24 15:40:00,118.4,118.42,118.16,118.2,22458.0,118.4,118.42,118.16,118.2,22458.0
2023-03-24 15:50:00,118.19,118.19,117.67,118.13,70432.0,118.19,118.19,117.67,118.13,70432.0
2023-03-27 09:30:00,117.91,118.47,117.38,117.61,30014.0,117.91,118.47,117.38,117.61,30014.0
2023-03-27 09:40:00,117.91,118.5,117.82,117.83,10592.0,117.91,118.5,117.82,117.83,10592.0
2023-03-27 09:50:00,117.94,117.99,117.21,117.27,10541.0,117.94,117.99,117.21,117.27,10541.0
2023-03-27 10:00:00,117.43,117.52,117.13,117.34,8689.0,117.43,117.52,117.13,117.34,8689.0
2023-03-27 10:10:00,117.39,117.55,117.16,117.26,5563.0,117.39,117.55,117.16,117.26,5563.0
2023-03-27 10:20:00,117.25,117.64,117.25,117.3,12549.0,117.25,117.64,117.25,117.3,12549.0
2023-03-27 10:30:00,117.25,117.25,116.94,116.94,26081.0,117.25,117.25,116.94,116.94,26081.0
2023-03-27 10:40:00,116.99,117.05,116.79,117.0,18930.0,116.99,117.05,116.79,117.0,18930.0
2023-03-27 10:50:00,116.96,117.4,116.91,117.14,7721.0,116.96,117.4,116.91,117.14,7721.0
2023-03-27 11:00:00,117.0,117.05,116.78,116.79,4527.0,117.0,117.05,116.78,116.79,4527.0
2023-03-27 11:10:00,116.78,116.93,116.65,116.84,10395.0,116.78,116.93,116.65,116.84,10395.0
2023-03-27 11:20:00,116.89,117.03,116.81,116.9,9096.0,116.89,117.03,116.81,116.9,9096.0
2023-03-27 11:30:00,116.91,117.1,116.86,116.9,11223.0,116.91,117.1,116.86,116.9,11223.0
2023-03-27 11:40:00,116.9,116.92,116.45,116.45,6064.0,116.9,116.92,116.45,116.45,6064.0
2023-03-27 11:50:00,116.46,116.52,116.14,116.21,7574.0,116.46,116.52,116.14,116.21,7574.0
2023-03-27 12:00:00,116.21,116.4,116.21,116.23,6700.0,116.21,116.4,116.21,116.23,6700.0
2023-03-27 12:10:00,116.3,116.6,116.29,116.55,15729.0,116.3,116.6,116.29,116.55,15729.0
2023-03-27 12:20:00,116.53,116.55,116.34,116.38,6781.0,116.53,116.55,116.34,116.38,6781.0
2023-03-27 12:30:00,116.38,116.46,116.32,116.36,8558.0,116.38,116.46,116.32,116.36,8558.0
2023-03-27 12:40:00,116.36,116.39,116.25,116.36,5017.0,116.36,116.39,116.25,116.36,5017.0
2023-03-27 12:50:00,116.4,116.67,116.4,116.65,7593.0,116.4,116.67,116.4,116.65,7593.0
2023-03-27 13:00:00,116.71,116.84,116.62,116.69,4842.0,116.71,116.84,116.62,116.69,4842.0
2023-03-27 13:10:00,116.68,116.9,116.54,116.84,16483.0,116.68,116.9,116.54,116.84,16483.0
2023-03-27 13:20:00,116.84,117.17,116.83,116.88,11964.0,116.84,117.17,116.83,116.88,11964.0
2023-03-27 13:30:00,116.88,116.91,116.79,116.82,2793.0,116.88,116.91,116.79,116.82,2793.0
2023-03-27 13:40:00,116.86,117.02,116.8,116.92,5929.0,116.86,117.02,116.8,116.92,5929.0
2023-03-27 13:50:00,116.94,116.97,116.74,116.84,14165.0,116.94,116.97,116.74,116.84,14165.0
2023-03-27 14:00:00,116.79,116.9,116.74,116.9,7220.0,116.79,116.9,116.74,116.9,7220.0
2023-03-27 14:10:00,116.89,117.17,116.89,117.13,7028.0,116.89,117.17,116.89,117.13,7028.0
2023-03-27 14:20:00,117.17,117.68,117.13,117.59,16888.0,117.17,117.68,117.13,117.59,16888.0
2023-03-27 14:30:00,117.57,117.81,117.56,117.63,9566.0,117.57,117.81,117.56,117.63,9566.0
2023-03-27 14:40:00,117.66,117.7,117.47,117.53,14377.0,117.66,117.7,117.47,117.53,14377.0
2023-03-27 14:50:00,117.55,117.71,117.43,117.68,11728.0,117.55,117.71,117.43,117.68,11728.0
2023-03-27 15:00:00,117.68,117.71,117.36,117.42,9383.0,117.68,117.71,117.36,117.42,9383.0
2023-03-27 15:10:00,117.42,117.66,117.42,117.61,5661.0,117.42,117.66,117.42,117.61,5661.0
2023-03-27 15:20:00,117.59,117.78,117.5,117.73,9415.0,117.59,117.78,117.5,117.73,9415.0
2023-03-27 15:30:00,117.75,117.94,117.45,117.52,27479.0,117.75,117.94,117.45,117.52,27479.0
2023-03-27 15:40:00,117.56,117.64,117.44,117.47,16170.0,117.56,117.64,117.44,117.47,16170.0
2023-03-27 15:50:00,117.45,117.61,116.84,116.96,149141.0,117.45,117.61,116.84,116.96,149141.0
2023-03-28 09:30:00,116.27,116.86,115.69,116.06,18949.0,116.27,116.86,115.69,116.06,18949.0
2023-03-28 09:40:00,116.03,116.38,116.03,116.32,11259.0,116.03,116.38,116.03,116.32,11259.0
2023-03-28 09:50:00,116.32,116.94,116.31,116.55,10608.0,116.32,116.94,116.31,116.55,10608.0
2023-03-28 10:00:00,116.6,116.6,116.09,116.23,6962.0,116.6,116.6,116.09,116.23,6962.0
2023-03-28 10:10:00,116.13,116.43,116.13,116.42,6913.0,116.13,116.43,116.13,116.42,6913.0
2023-03-28 10:20:00,116.35,116.35,116.1,116.34,7920.0,116.35,116.35,116.1,116.34,7920.0
2023-03-28 10:30:00,116.42,116.49,116.04,116.16,7050.0,116.42,116.49,116.04,116.16,7050.0
2023-03-28 10:40:00,116.09,116.21,115.93,115.99,5245.0,116.09,116.21,115.93,115.99,5245.0
2023-03-28 10:50:00,115.95,115.99,115.58,115.88,12639.0,115.95,115.99,115.58,115.88,12639.0
2023-03-28 11:00:00,115.79,115.83,115.54,115.57,15717.0,115.79,115.83,115.54,115.57,15717.0
2023-03-28 11:10:00,115.55,115.82,115.49,115.78,12428.0,115.55,115.82,115.49,115.78,12428.0
2023-03-28 11:20:00,115.78,115.82,115.39,115.44,13545.0,115.78,115.82,115.39,115.44,13545.0
2023-03-28 11:30:00,115.44,115.55,115.33,115.37,11182.0,115.44,115.55,115.33,115.37,11182.0
2023-03-28 11:40:00,115.37,115.48,115.24,115.39,26855.0,115.37,115.48,115.24,115.39,26855.0
2023-03-28 11:50:00,115.39,115.68,115.37,115.6,7256.0,115.39,115.68,115.37,115.6,7256.0
2023-03-28 12:00:00,115.59,115.64,115.5,115.6,5756.0,115.59,115.64,115.5,115.6,5756.0
2023-03-28 12:10:00,115.55,115.66,115.35,115.4,5973.0,115.55,115.66,115.35,115.4,5973.0
2023-03-28 12:20:00,115.33,115.45,115.14,115.15,4510.0,115.33,115.45,115.14,115.15,4510.0
2023-03-28 12:30:00,115.15,115.24,115.06,115.24,5469.0,115.15,115.24,115.06,115.24,5469.0
2023-03-28 12:40:00,115.29,115.35,115.2,115.33,5764.0,115.29,115.35,115.2,115.33,5764.0
2023-03-28 12:50:00,115.33,115.37,115.21,115.3,3357.0,115.33,115.37,115.21,115.3,3357.0
2023-03-28 13:00:00,115.3,115.55,115.25,115.5,6655.0,115.3,115.55,115.25,115.5,6655.0
2023-03-28 13:10:00,115.51,115.55,115.28,115.3,5438.0,115.51,115.55,115.28,115.3,5438.0
2023-03-28 13:20:00,115.32,115.35,115.26,115.26,3720.0,115.32,115.35,115.26,115.26,3720.0
2023-03-28 13:30:00,115.25,115.4,115.06,115.07,10326.0,115.25,115.4,115.06,115.07,10326.0
2023-03-28 13:40:00,115.04,115.23,115.02,115.08,24710.0,115.04,115.23,115.02,115.08,24710.0
2023-03-28 13:50:00,115.09,115.13,114.89,114.93,40644.0,115.09,115.13,114.89,114.93,40644.0
2023-03-28 14:00:00,114.97,115.19,114.97,115.19,4490.0,114.97,115.19,114.97,115.19,4490.0
2023-03-28 14:10:00,115.19,115.19,114.91,114.91,6636.0,115.19,115.19,114.91,114.91,6636.0
2023-03-28 14:20:00,114.96,115.17,114.84,115.0,15590.0,114.96,115.17,114.84,115.0,15590.0
2023-03-28 14:30:00,115.03,115.32,115.0,115.19,9415.0,115.03,115.32,115.0,115.19,9415.0
2023-03-28 14:40:00,115.15,115.4,115.15,115.24,5642.0,115.15,115.4,115.15,115.24,5642.0
2023-03-28 14:50:00,115.21,115.47,115.17,115.42,11292.0,115.21,115.47,115.17,115.42,11292.0
2023-03-28 15:00:00,115.44,115.89,115.43,115.78,11196.0,115.44,115.89,115.43,115.78,11196.0
2023-03-28 15:10:00,115.88,115.93,115.63,115.93,13146.0,115.88,115.93,115.63,115.93,13146.0
2023-03-28 15:20:00,115.9,116.08,115.9,115.98,32508.0,115.9,116.08,115.9,115.98,32508.0
2023-03-28 15:30:00,115.98,115.99,115.81,115.89,16411.0,115.98,115.99,115.81,115.89,16411.0
2023-03-28 15:40:00,115.82,115.84,115.65,115.65,15725.0,115.82,115.84,115.65,115.65,15725.0
2023-03-28 15:50:00,115.63,115.67,115.38,115.55,107479.0,115.63,115.67,115.38,115.55,107479.0
2023-03-29 09:30:00,116.48,116.49,115.48,116.14,17563.0,116.48,116.49,115.48,116.14,17563.0
2023-03-29 09:40:00,116.2,116.34,116.02,116.13,9190.0,116.2,116.34,116.02,116.13,9190.0
2023-03-29 09:50:00,116.01,116.23,115.99,115.99,3273.0,116.01,116.23,115.99,115.99,3273.0
2023-03-29 10:00:00,115.99,116.21,115.92,115.99,10108.0,115.99,116.21,115.92,115.99,10108.0
2023-03-29 10:10:00,115.99,116.09,115.84,116.09,7897.0,115.99,116.09,115.84,116.09,7897.0
2023-03-29 10:20:00,116.15,116.19,115.83,115.92,5169.0,116.15,116.19,115.83,115.92,5169.0
2023-03-29 10:30:00,115.94,115.96,115.8,115.86,5062.0,115.94,115.96,115.8,115.86,5062.0
2023-03-29 10:40:00,115.82,115.9,115.73,115.73,3625.0,115.82,115.9,115.73,115.73,3625.0
2023-03-29 10:50:00,115.75,115.83,115.56,115.56,6996.0,115.75,115.83,115.56,115.56,6996.0
2023-03-29 11:00:00,115.61,115.7,115.44,115.65,15746.0,115.61,115.7,115.44,115.65,15746.0
2023-03-29 11:10:00,115.59,115.67,115.3,115.36,7599.0,115.59,115.67,115.3,115.36,7599.0
2023-03-29 11:20:00,115.36,115.74,115.35,115.69,28571.0,115.36,115.74,115.35,115.69,28571.0
2023-03-29 11:30:00,115.76,116.2,115.76,116.05,14860.0,115.76,116.2,115.76,116.05,14860.0
2023-03-29 11:40:00,116.03,116.22,115.8,116.19,17161.0,116.03,116.22,115.8,116.19,17161.0
2023-03-29 11:50:00,116.19,116.21,116.08,116.21,4465.0,116.19,116.21,116.08,116.21,4465.0
2023-03-29 12:00:00,116.21,116.28,116.06,116.14,9500.0,116.21,116.28,116.06,116.14,9500.0
2023-03-29 12:10:00,116.09,116.18,115.97,116.16,3258.0,116.09,116.18,115.97,116.16,3258.0
2023-03-29 12:20:00,116.18,116.18,116.07,116.12,3791.0,116.18,116.18,116.07,116.12,3791.0
2023-03-29 12:30:00,116.11,116.31,116.11,116.23,6216.0,116.11,116.31,116.11,116.23,6216.0
2023-03-29 12:40:00,116.21,116.25,115.89,115.93,10771.0,116.21,116.25,115.89,115.93,10771.0
2023-03-29 12:50:00,115.96,115.96,115.72,115.72,1700.0,115.96,115.96,115.72,115.72,1700.0
2023-03-29 13:00:00,115.73,115.79,115.62,115.78,9577.0,115.73,115.79,115.62,115.78,9577.0
2023-03-29 13:10:00,115.83,115.89,115.78,115.86,1714.0,115.83,115.89,115.78,115.86,1714.0
2023-03-29 13:20:00,115.87,116.01,115.87,116.0,4300.0,115.87,116.01,115.87,116.0,4300.0
2023-03-29 13:30:00,116.0,116.03,115.84,116.02,9186.0,116.0,116.03,115.84,116.02,9186.0
2023-03-29 13:40:00,116.02,116.17,115.97,116.15,15685.0,116.02,116.17,115.97,116.15,15685.0
2023-03-29 13:50:00,116.16,116.35,116.16,116.27,9667.0,116.16,116.35,116.16,116.27,9667.0
2023-03-29 14:00:00,116.29,116.55,116.21,116.5,7405.0,116.29,116.55,116.21,116.5,7405.0
2023-03-29 14:10:00,116.51,116.58,116.45,116.51,10582.0,116.51,116.58,116.45,116.51,10582.0
2023-03-29 14:20:00,116.51,116.56,116.41,116.47,10786.0,116.51,116.56,116.41,116.47,10786.0
2023-03-29 14:30:00,116.47,116.75,116.43,116.75,5147.0,116.47,116.75,116.43,116.75,5147.0
2023-03-29 14:40:00,116.72,116.89,116.68,116.89,5178.0,116.72,116.89,116.68,116.89,5178.0
2023-03-29 14:50:00,116.86,116.9,116.76,116.88,11140.0,116.86,116.9,116.76,116.88,11140.0
2023-03-29 15:00:00,116.87,116.9,116.56,116.62,7523.0,116.87,116.9,116.56,116.62,7523.0
2023-03-29 15:10:00,116.61,116.72,116.51,116.68,7047.0,116.61,116.72,116.51,116.68,7047.0
2023-03-29 15:20:00,116.69,116.69,116.58,116.62,10773.0,116.69,116.69,116.58,116.62,10773.0
2023-03-29 15:30:00,116.62,116.67,116.49,116.56,11416.0,116.62,116.67,116.49,116.56,11416.0
2023-03-29 15:40:00,116.58,116.72,116.56,116.69,10846.0,116.58,116.72,116.56,116.69,10846.0
2023-03-29 15:50:00,116.7,116.72,116.48,116.68,49358.0,116.7,116.72,116.48,116.68,49358.0
2023-03-30 09:30:00,117.64,117.64,116.68,116.96,17387.0,117.64,117.64,116.68,116.96,17387.0
2023-03-30 09:40:00,116.88,117.1,116.69,117.1,10718.0,116.88,117.1,116.69,117.1,10718.0
2023-03-30 09:50:00,117.1,117.1,116.63,116.68,7130.0,117.1,117.1,116.63,116.68,7130.0
2023-03-30 10:00:00,116.73,116.82,116.43,116.57,23943.0,116.73,116.82,116.43,116.57,23943.0
2023-03-30 10:10:00,116.55,116.66,116.42,116.65,14650.0,116.55,116.66,116.42,116.65,14650.0
2023-03-30 10:20:00,116.71,116.99,116.66,116.86,7049.0,116.71,116.99,116.66,116.86,7049.0
2023-03-30 10:30:00,116.86,117.02,116.66,116.78,16056.0,116.86,117.02,116.66,116.78,16056.0
2023-03-30 10:40:00,116.74,117.1,116.73,117.09,8081.0,116.74,117.1,116.73,117.09,8081.0
2023-03-30 10:50:00,117.09,117.33,117.01,117.15,8308.0,117.09,117.33,117.01,117.15,8308.0
2023-03-30 11:00:00,117.19,117.59,117.09,117.44,19465.0,117.19,117.59,117.09,117.44,19465.0
2023-03-30 11:10:00,117.48,117.7,117.16,117.48,17885.0,117.48,117.7,117.16,117.48,17885.0
2023-03-30 11:20:00,117.48,117.49,117.11,117.21,6235.0,117.48,117.49,117.11,117.21,6235.0
2023-03-30 11:30:00,117.17,117.34,117.05,117.11,7000.0,117.17,117.34,117.05,117.11,7000.0
2023-03-30 11:40:00,117.11,117.25,116.86,116.87,8383.0,117.11,117.25,116.86,116.87,8383.0
2023-03-30 11:50:00,116.9,117.09,116.88,116.98,9938.0,116.9,117.09,116.88,116.98,9938.0
2023-03-30 12:00:00,116.92,116.92,116.68,116.9,6315.0,116.92,116.92,116.68,116.9,6315.0
2023-03-30 12:10:00,116.84,116.85,116.49,116.63,6729.0,116.84,116.85,116.49,116.63,6729.0
2023-03-30 12:20:00,116.62,116.72,116.55,116.61,7681.0,116.62,116.72,116.55,116.61,7681.0
2023-03-30 12:30:00,116.57,116.62,116.4,116.41,7330.0,116.57,116.62,116.4,116.41,7330.0
2023-03-30 12:40:00,116.49,116.5,116.25,116.42,4900.0,116.49,116.5,116.25,116.42,4900.0
2023-03-30 12:50:00,116.43,116.62,116.43,116.53,5450.0,116.43,116.62,116.43,116.53,5450.0
2023-03-30 13:00:00,116.55,116.65,116.43,116.57,5800.0,116.55,116.65,116.43,116.57,5800.0
2023-03-30 13:10:00,116.55,116.55,116.42,116.47,5411.0,116.55,116.55,116.42,116.47,5411.0
2023-03-30 13:20:00,116.49,116.57,116.34,116.39,5250.0,116.49,116.57,116.34,116.39,5250.0
2023-03-30 13:30:00,116.39,116.4,116.18,116.18,4800.0,116.39,116.4,116.18,116.18,4800.0
2023-03-30 13:40:00,116.16,116.16,115.92,115.94,7525.0,116.16,116.16,115.92,115.94,7525.0
2023-03-30 13:50:00,115.98,116.34,115.98,116.34,11655.0,115.98,116.34,115.98,116.34,11655.0
2023-03-30 14:00:00,116.3,116.35,116.13,116.13,10603.0,116.3,116.35,116.13,116.13,10603.0
2023-03-30 14:10:00,116.11,116.2,116.0,116.19,8592.0,116.11,116.2,116.0,116.19,8592.0
2023-03-30 14:20:00,116.21,116.41,116.21,116.29,8367.0,116.21,116.41,116.21,116.29,8367.0
2023-03-30 14:30:00,116.26,116.3,116.02,116.02,13324.0,116.26,116.3,116.02,116.02,13324.0
2023-03-30 14:40:00,116.01,116.02,115.88,115.97,8343.0,116.01,116.02,115.88,115.97,8343.0
2023-03-30 14:50:00,115.97,116.06,115.92,116.06,6943.0,115.97,116.06,115.92,116.06,6943.0
2023-03-30 15:00:00,116.04,116.26,116.04,116.12,7548.0,116.04,116.26,116.04,116.12,7548.0
2023-03-30 15:10:00,116.11,116.12,116.02,116.1,7200.0,116.11,116.12,116.02,116.1,7200.0
2023-03-30 15:20:00,116.13,116.3,116.13,116.21,9127.0,116.13,116.3,116.13,116.21,9127.0
2023-03-30 15:30:00,116.21,116.25,116.17,116.23,10038.0,116.21,116.25,116.17,116.23,10038.0
2023-03-30 15:40:00,116.24,116.55,116.24,116.46,51304.0,116.24,116.55,116.24,116.46,51304.0
2023-03-30 15:50:00,116.47,116.69,116.46,116.6,62324.0,116.47,116.69,116.46,116.6,62324.0
2023-03-31 09:30:00,117.07,117.6,116.71,117.37,19661.0,117.07,117.6,116.71,117.37,19661.0
2023-03-31 09:40:00,117.31,117.79,117.31,117.79,8946.0,117.31,117.79,117.31,117.79,8946.0
2023-03-31 09:50:00,117.7,117.76,117.44,117.52,6759.0,117.7,117.76,117.44,117.52,6759.0
2023-03-31 10:00:00,117.52,117.88,117.48,117.64,7437.0,117.52,117.88,117.48,117.64,7437.0
2023-03-31 10:10:00,117.67,118.01,117.64,118.01,7633.0,117.67,118.01,117.64,118.01,7633.0
2023-03-31 10:20:00,117.96,118.84,117.96,118.81,30663.0,117.96,118.84,117.96,118.81,30663.0
2023-03-31 10:30:00,118.86,119.16,118.72,118.88,25473.0,118.86,119.16,118.72,118.88,25473.0
2023-03-31 10:40:00,118.94,119.03,118.84,118.89,9494.0,118.94,119.03,118.84,118.89,9494.0
2023-03-31 10:50:00,118.85,118.85,118.4,118.74,11833.0,118.85,118.85,118.4,118.74,11833.0
2023-03-31 11:00:00,118.71,119.02,118.64,118.98,7735.0,118.71,119.02,118.64,118.98,7735.0
2023-03-31 11:10:00,118.96,119.01,118.83,118.92,8267.0,118.96,119.01,118.83,118.92,8267.0
2023-03-31 11:20:00,118.92,119.04,118.85,118.85,7239.0,118.92,119.04,118.85,118.85,7239.0
2023-03-31 11:30:00,118.86,119.03,118.86,118.96,9031.0,118.86,119.03,118.86,118.96,9031.0
2023-03-31 11:40:00,119.0,119.18,118.98,119.11,8489.0,119.0,119.18,118.98,119.11,8489.0
2023-03-31 11:50:00,119.12,119.43,119.11,119.26,9585.0,119.12,119.43,119.11,119.26,9585.0
2023-03-31 12:00:00,119.21,119.33,119.17,119.29,5278.0,119.21,119.33,119.17,119.29,5278.0
2023-03-31 12:10:00,119.29,119.33,118.94,119.11,24437.0,119.29,119.33,118.94,119.11,24437.0
2023-03-31 12:20:00,119.11,119.11,118.82,118.83,9402.0,119.11,119.11,118.82,118.83,9402.0
2023-03-31 12:30:00,118.88,118.93,118.76,118.87,6667.0,118.88,118.93,118.76,118.87,6667.0
2023-03-31 12:40:00,118.85,119.07,118.85,119.07,5663.0,118.85,119.07,118.85,119.07,5663.0
2023-03-31 12:50:00,119.09,119.16,119.01,119.16,6255.0,119.09,119.16,119.01,119.16,6255.0
2023-03-31 13:00:00,119.19,119.2,118.94,119.11,7144.0,119.19,119.2,118.94,119.11,7144.0
2023-03-31 13:10:00,119.09,119.18,119.04,119.12,9500.0,119.09,119.18,119.04,119.12,9500.0
2023-03-31 13:20:00,119.11,119.28,119.04,119.26,9586.0,119.11,119.28,119.04,119.26,9586.0
2023-03-31 13:30:00,119.26,119.31,119.03,119.13,8610.0,119.26,119.31,119.03,119.13,8610.0
2023-03-31 13:40:00,119.15,119.23,119.08,119.19,10653.0,119.15,119.23,119.08,119.19,10653.0
2023-03-31 13:50:00,119.17,119.41,119.16,119.37,8812.0,119.17,119.41,119.16,119.37,8812.0
2023-03-31 14:00:00,119.4,119.56,119.39,119.51,11321.0,119.4,119.56,119.39,119.51,11321.0
2023-03-31 14:10:00,119.5,119.58,119.32,119.32,9410.0,119.5,119.58,119.32,119.32,9410.0
2023-03-31 14:20:00,119.32,119.34,119.12,119.23,9584.0,119.32,119.34,119.12,119.23,9584.0
2023-03-31 14:30:00,119.27,119.44,119.18,119.43,7479.0,119.27,119.44,119.18,119.43,7479.0
2023-03-31 14:40:00,119.43,119.55,119.38,119.52,11574.0,119.43,119.55,119.38,119.52,11574.0
2023-03-31 14:50:00,119.53,119.53,119.22,119.45,16743.0,119.53,119.53,119.22,119.45,16743.0
2023-03-31 15:00:00,119.46,119.62,119.4,119.58,10378.0,119.46,119.62,119.4,119.58,10378.0
2023-03-31 15:10:00,119.6,119.67,119.34,119.47,35007.0,119.6,119.67,119.34,119.47,35007.0
2023-03-31 15:20:00,119.49,119.92,119.49,119.79,41776.0,119.49,119.92,119.49,119.79,41776.0
2023-03-31 15:30:00,119.75,119.86,119.32,119.32,38165.0,119.75,119.86,119.32,119.32,38165.0
2023-03-31 15:40:00,119.33,119.34,118.95,119.03,41450.0,119.33,119.34,118.95,119.03,41450.0
2023-03-31 15:50:00,119.04,119.43,118.92,119.32,144710.0,119.04,119.43,118.92,119.32,144710.0
2023-04-03 09:30:00,118.7,119.0,118.48,118.92,46906.0,118.7,119.0,118.48,118.92,46906.0
2023-04-03 09:40:00,118.98,118.98,118.51,118.7,5538.0,118.98,118.98,118.51,118.7,5538.0
2023-04-03 09:50:00,118.74,118.8,118.55,118.55,7519.0,118.74,118.8,118.55,118.55,7519.0
2023-04-03 10:00:00,118.62,118.67,118.12,118.12,8866.0,118.62,118.67,118.12,118.12,8866.0
2023-04-03 10:10:00,118.15,118.57,118.1,118.53,20935.0,118.15,118.57,118.1,118.53,20935.0
2023-04-03 10:20:00,118.56,118.92,118.56,118.75,13901.0,118.56,118.92,118.56,118.75,13901.0
2023-04-03 10:30:00,118.76,118.96,118.59,118.65,10883.0,118.76,118.96,118.59,118.65,10883.0
2023-04-03 10:40:00,118.63,118.63,118.36,118.41,12558.0,118.63,118.63,118.36,118.41,12558.0
2023-04-03 10:50:00,118.41,118.79,118.23,118.28,25134.0,118.41,118.79,118.23,118.28,25134.0
2023-04-03 11:00:00,118.32,118.53,118.18,118.3,13813.0,118.32,118.53,118.18,118.3,13813.0
2023-04-03 11:10:00,118.33,118.51,118.21,118.47,6737.0,118.33,118.51,118.21,118.47,6737.0
2023-04-03 11:20:00,118.47,118.79,118.38,118.74,13112.0,118.47,118.79,118.38,118.74,13112.0
2023-04-03 11:30:00,118.77,119.0,118.65,118.71,58110.0,118.77,119.0,118.65,118.71,58110.0
2023-04-03 11:40:00,118.73,118.79,118.54,118.78,11625.0,118.73,118.79,118.54,118.78,11625.0
2023-04-03 11:50:00,118.78,118.97,118.76,118.92,8790.0,118.78,118.97,118.76,118.92,8790.0
2023-04-03 12:00:00,118.94,119.3,118.9,119.22,12021.0,118.94,119.3,118.9,119.22,12021.0
2023-04-03 12:10:00,119.2,119.25,119.07,119.11,9152.0,119.2,119.25,119.07,119.11,9152.0
2023-04-03 12:20:00,119.11,119.39,119.04,119.38,7044.0,119.11,119.39,119.04,119.38,7044.0
2023-04-03 12:30:00,119.36,119.43,119.24,119.29,6133.0,119.36,119.43,119.24,119.29,6133.0
2023-04-03 12:40:00,119.26,119.27,119.13,119.16,4160.0,119.26,119.27,119.13,119.16,4160.0
2023-04-03 12:50:00,119.13,119.18,118.92,119.01,7506.0,119.13,119.18,118.92,119.01,7506.0
2023-04-03 13:00:00,119.02,119.03,118.76,118.87,8493.0,119.02,119.03,118.76,118.87,8493.0
2023-04-03 13:10:00,118.9,119.0,118.71,118.75,11304.0,118.9,119.0,118.71,118.75,11304.0
2023-04-03 13:20:00,118.79,118.79,118.51,118.58,5661.0,118.79,118.79,118.51,118.58,5661.0
2023-04-03 13:30:00,118.55,118.57,118.42,118.46,7655.0,118.55,118.57,118.42,118.46,7655.0
2023-04-03 13:40:00,118.44,118.59,118.37,118.56,6164.0,118.44,118.59,118.37,118.56,6164.0
2023-04-03 13:50:00,118.59,118.6,118.44,118.45,6619.0,118.59,118.6,118.44,118.45,6619.0
2023-04-03 14:00:00,118.46,118.57,118.33,118.45,14512.0,118.46,118.57,118.33,118.45,14512.0
2023-04-03 14:10:00,118.47,118.69,118.31,118.37,14193.0,118.47,118.69,118.31,118.37,14193.0
2023-04-03 14:20:00,118.39,118.39,118.22,118.34,4259.0,118.39,118.39,118.22,118.34,4259.0
2023-04-03 14:30:00,118.36,118.72,118.33,118.68,20669.0,118.36,118.72,118.33,118.68,20669.0
2023-04-03 14:40:00,118.68,118.75,118.62,118.72,3600.0,118.68,118.75,118.62,118.72,3600.0
2023-04-03 14:50:00,118.76,118.81,118.68,118.72,6257.0,118.76,118.81,118.68,118.72,6257.0
2023-04-03 15:00:00,118.71,118.9,118.67,118.84,10460.0,118.71,118.9,118.67,118.84,10460.0
2023-04-03 15:10:00,118.84,118.91,118.81,118.83,6443.0,118.84,118.91,118.81,118.83,6443.0
2023-04-03 15:20:00,118.83,119.14,118.82,119.14,20926.0,118.83,119.14,118.82,119.14,20926.0
2023-04-03 15:30:00,119.15,119.28,118.95,118.96,22294.0,119.15,119.28,118.95,118.96,22294.0
2023-04-03 15:40:00,118.95,118.97,118.71,118.73,26871.0,118.95,118.97,118.71,118.73,26871.0
2023-04-03 15:50:00,118.74,118.79,118.59,118.68,94273.0,118.74,118.79,118.59,118.68,94273.0
2023-04-04 09:30:00,118.92,119.81,118.82,118.97,70054.0,118.92,119.81,118.82,118.97,70054.0
2023-04-04 09:40:00,119.06,119.41,118.77,119.41,15191.0,119.06,119.41,118.77,119.41,15191.0
2023-04-04 09:50:00,119.41,120.09,119.36,119.81,34363.0,119.41,120.09,119.36,119.81,34363.0
2023-04-04 10:00:00,119.86,119.99,119.66,119.72,7885.0,119.86,119.99,119.66,119.72,7885.0
2023-04-04 10:10:00,119.69,119.87,119.27,119.27,4471.0,119.69,119.87,119.27,119.27,4471.0
2023-04-04 10:20:00,119.25,119.25,118.83,119.12,16072.0,119.25,119.25,118.83,119.12,16072.0
2023-04-04 10:30:00,119.15,119.24,119.06,119.13,11242.0,119.15,119.24,119.06,119.13,11242.0
2023-04-04 10:40:00,119.05,119.17,118.75,119.05,9939.0,119.05,119.17,118.75,119.05,9939.0
2023-04-04 10:50:00,119.14,119.41,119.11,119.41,7622.0,119.14,119.41,119.11,119.41,7622.0
2023-04-04 11:00:00,119.32,119.36,119.15,119.3,8579.0,119.32,119.36,119.15,119.3,8579.0
2023-04-04 11:10:00,119.3,119.58,119.3,119.45,4545.0,119.3,119.58,119.3,119.45,4545.0
2023-04-04 11:20:00,119.49,119.99,119.49,119.72,9001.0,119.49,119.99,119.49,119.72,9001.0
2023-04-04 11:30:00,119.81,120.14,119.65,120.09,18784.0,119.81,120.14,119.65,120.09,18784.0
2023-04-04 11:40:00,120.09,120.47,119.93,120.09,31099.0,120.09,120.47,119.93,120.09,31099.0
2023-04-04 11:50:00,120.09,120.3,119.94,120.23,21770.0,120.09,120.3,119.94,120.23,21770.0
2023-04-04 12:00:00,120.2,120.5,120.04,120.41,16084.0,120.2,120.5,120.04,120.41,16084.0
2023-04-04 12:10:00,120.48,120.74,120.48,120.63,10176.0,120.48,120.74,120.48,120.63,10176.0
2023-04-04 12:20:00,120.62,121.07,120.62,121.06,9674.0,120.62,121.07,120.62,121.06,9674.0
2023-04-04 12:30:00,121.06,121.13,120.96,121.1,8001.0,121.06,121.13,120.96,121.1,8001.0
2023-04-04 12:40:00,121.12,121.16,120.98,121.1,9907.0,121.12,121.16,120.98,121.1,9907.0
2023-04-04 12:50:00,121.13,121.21,120.8,120.82,25417.0,121.13,121.21,120.8,120.82,25417.0
2023-04-04 13:00:00,120.83,120.83,120.3,120.33,6770.0,120.83,120.83,120.3,120.33,6770.0
2023-04-04 13:10:00,120.28,120.48,120.16,120.48,8801.0,120.28,120.48,120.16,120.48,8801.0
2023-04-04 13:20:00,120.53,120.94,120.41,120.88,5203.0,120.53,120.94,120.41,120.88,5203.0
2023-04-04 13:30:00,120.94,121.18,120.93,121.03,12375.0,120.94,121.18,120.93,121.03,12375.0
2023-04-04 13:40:00,121.04,121.07,120.67,120.79,8212.0,121.04,121.07,120.67,120.79,8212.0
2023-04-04 13:50:00,120.82,120.82,120.52,120.53,7684.0,120.82,120.82,120.52,120.53,7684.0
2023-04-04 14:00:00,120.47,121.01,120.47,120.93,21089.0,120.47,121.01,120.47,120.93,21089.0
2023-04-04 14:10:00,120.92,121.2,120.91,121.2,11812.0,120.92,121.2,120.91,121.2,11812.0
2023-04-04 14:20:00,121.17,121.18,121.02,121.08,12211.0,121.17,121.18,121.02,121.08,12211.0
2023-04-04 14:30:00,121.05,121.25,120.98,121.23,12263.0,121.05,121.25,120.98,121.23,12263.0
2023-04-04 14:40:00,121.24,121.36,121.19,121.33,13457.0,121.24,121.36,121.19,121.33,13457.0
2023-04-04 14:50:00,121.31,121.31,120.96,121.05,13450.0,121.31,121.31,120.96,121.05,13450.0
2023-04-04 15:00:00,121.1,121.37,121.05,121.31,13269.0,121.1,121.37,121.05,121.31,13269.0
2023-04-04 15:10:00,121.3,121.39,121.27,121.32,18654.0,121.3,121.39,121.27,121.32,18654.0
2023-04-04 15:20:00,121.32,121.52,121.32,121.38,24206.0,121.32,121.52,121.32,121.38,24206.0
2023-04-04 15:30:00,121.37,121.8,121.37,121.78,39437.0,121.37,121.8,121.37,121.78,39437.0
2023-04-04 15:40:00,121.79,121.84,121.4,121.55,81489.0,121.79,121.84,121.4,121.55,81489.0
2023-04-04 15:50:00,121.55,121.8,121.52,121.67,145178.0,121.55,121.8,121.52,121.67,145178.0
2023-04-05 09:30:00,121.3,121.49,120.61,120.61,17883.0,121.3,121.49,120.61,120.61,17883.0
2023-04-05 09:40:00,120.92,121.0,120.69,121.0,9276.0,120.92,121.0,120.69,121.0,9276.0
2023-04-05 09:50:00,121.0,121.0,120.7,120.73,20152.0,121.0,121.0,120.7,120.73,20152.0
2023-04-05 10:00:00,120.73,120.74,119.88,119.89,11392.0,120.73,120.74,119.88,119.89,11392.0
2023-04-05 10:10:00,119.81,120.09,119.52,120.05,27042.0,119.81,120.09,119.52,120.05,27042.0
2023-04-05 10:20:00,119.97,120.13,119.49,119.59,9854.0,119.97,120.13,119.49,119.59,9854.0
2023-04-05 10:30:00,119.54,119.92,119.54,119.8,11437.0,119.54,119.92,119.54,119.8,11437.0
2023-04-05 10:40:00,119.8,119.81,119.12,119.3,15016.0,119.8,119.81,119.12,119.3,15016.0
2023-04-05 10:50:00,119.25,119.47,119.17,119.24,16668.0,119.25,119.47,119.17,119.24,16668.0
2023-04-05 11:00:00,119.21,119.51,118.99,119.34,12946.0,119.21,119.51,118.99,119.34,12946.0
2023-04-05 11:10:00,119.43,119.85,119.35,119.65,10041.0,119.43,119.85,119.35,119.65,10041.0
2023-04-05 11:20:00,119.64,119.76,119.63,119.64,6533.0,119.64,119.76,119.63,119.64,6533.0
2023-04-05 11:30:00,119.62,119.98,119.54,119.95,9618.0,119.62,119.98,119.54,119.95,9618.0
2023-04-05 11:40:00,119.94,120.0,119.89,119.93,15168.0,119.94,120.0,119.89,119.93,15168.0
2023-04-05 11:50:00,119.93,120.0,119.77,120.0,14518.0,119.93,120.0,119.77,120.0,14518.0
2023-04-05 12:00:00,119.97,119.99,119.77,119.77,10906.0,119.97,119.99,119.77,119.77,10906.0
2023-04-05 12:10:00,119.76,120.02,119.67,120.0,10823.0,119.76,120.02,119.67,120.0,10823.0
2023-04-05 12:20:00,119.97,120.0,119.67,119.91,8747.0,119.97,120.0,119.67,119.91,8747.0
2023-04-05 12:30:00,119.97,120.0,119.74,119.77,12844.0,119.97,120.0,119.74,119.77,12844.0
2023-04-05 12:40:00,119.77,120.0,119.72,119.97,4881.0,119.77,120.0,119.72,119.97,4881.0
2023-04-05 12:50:00,119.94,120.18,119.93,120.06,15002.0,119.94,120.18,119.93,120.06,15002.0
2023-04-05 13:00:00,120.1,120.67,120.1,120.67,7582.0,120.1,120.67,120.1,120.67,7582.0
2023-04-05 13:10:00,120.69,120.88,120.59,120.67,9907.0,120.69,120.88,120.59,120.67,9907.0
2023-04-05 13:20:00,120.64,120.87,120.54,120.84,21966.0,120.64,120.87,120.54,120.84,21966.0
2023-04-05 13:30:00,120.83,121.13,120.81,121.13,4605.0,120.83,121.13,120.81,121.13,4605.0
2023-04-05 13:40:00,121.08,121.13,121.0,121.09,4990.0,121.08,121.13,121.0,121.09,4990.0
2023-04-05 13:50:00,121.11,121.2,121.0,121.0,4100.0,121.11,121.2,121.0,121.0,4100.0
2023-04-05 14:00:00,120.96,121.01,120.8,120.84,6364.0,120.96,121.01,120.8,120.84,6364.0
2023-04-05 14:10:00,120.76,120.89,120.76,120.84,6400.0,120.76,120.89,120.76,120.84,6400.0
2023-04-05 14:20:00,120.84,120.91,120.7,120.73,8826.0,120.84,120.91,120.7,120.73,8826.0
2023-04-05 14:30:00,120.75,121.09,120.74,120.98,21032.0,120.75,121.09,120.74,120.98,21032.0
2023-04-05 14:40:00,121.03,121.04,120.85,120.97,8998.0,121.03,121.04,120.85,120.97,8998.0
2023-04-05 14:50:00,121.0,121.0,120.91,120.92,4701.0,121.0,121.0,120.91,120.92,4701.0
2023-04-05 15:00:00,120.88,121.0,120.83,120.83,6902.0,120.88,121.0,120.83,120.83,6902.0
2023-04-05 15:10:00,120.83,120.92,120.79,120.91,7983.0,120.83,120.92,120.79,120.91,7983.0
2023-04-05 15:20:00,120.9,121.14,120.88,120.95,12213.0,120.9,121.14,120.88,120.95,12213.0
2023-04-05 15:30:00,120.93,121.02,120.89,120.97,11556.0,120.93,121.02,120.89,120.97,11556.0
2023-04-05 15:40:00,120.96,121.14,120.92,121.12,20231.0,120.96,121.14,120.92,121.12,20231.0
2023-04-05 15:50:00,121.13,121.22,120.86,120.97,87857.0,121.13,121.22,120.86,120.97,87857.0
2023-04-06 09:30:00,120.31,120.98,119.89,120.16,10429.0,120.31,120.98,119.89,120.16,10429.0
2023-04-06 09:40:00,120.0,120.0,119.33,119.63,13577.0,120.0,120.0,119.33,119.63,13577.0
2023-04-06 09:50:00,119.57,119.7,119.2,119.33,13015.0,119.57,119.7,119.2,119.33,13015.0
2023-04-06 10:00:00,119.34,119.56,118.96,119.12,13552.0,119.34,119.56,118.96,119.12,13552.0
2023-04-06 10:10:00,119.15,119.59,119.14,119.14,48655.0,119.15,119.59,119.14,119.14,48655.0
2023-04-06 10:20:00,119.16,119.26,119.01,119.09,38606.0,119.16,119.26,119.01,119.09,38606.0
2023-04-06 10:30:00,119.06,119.52,118.98,119.23,30117.0,119.06,119.52,118.98,119.23,30117.0
2023-04-06 10:40:00,119.24,119.3,118.96,119.2,17529.0,119.24,119.3,118.96,119.2,17529.0
2023-04-06 10:50:00,119.23,119.53,119.1,119.22,92883.0,119.23,119.53,119.1,119.22,92883.0
2023-04-06 11:00:00,119.22,119.42,119.03,119.12,27574.0,119.22,119.42,119.03,119.12,27574.0
2023-04-06 11:10:00,119.14,119.25,118.98,119.11,17757.0,119.14,119.25,118.98,119.11,17757.0
2023-04-06 11:20:00,119.09,119.12,118.92,119.05,9059.0,119.09,119.12,118.92,119.05,9059.0
2023-04-06 11:30:00,119.05,119.18,119.02,119.18,12392.0,119.05,119.18,119.02,119.18,12392.0
2023-04-06 11:40:00,119.18,119.4,119.16,119.36,12282.0,119.18,119.4,119.16,119.36,12282.0
2023-04-06 11:50:00,119.34,119.48,119.28,119.31,6736.0,119.34,119.48,119.28,119.31,6736.0
2023-04-06 12:00:00,119.31,119.38,119.17,119.2,10379.0,119.31,119.38,119.17,119.2,10379.0
2023-04-06 12:10:00,119.21,119.35,119.19,119.34,12477.0,119.21,119.35,119.19,119.34,12477.0
2023-04-06 12:20:00,119.33,119.36,119.24,119.24,17095.0,119.33,119.36,119.24,119.24,17095.0
2023-04-06 12:30:00,119.24,119.45,119.23,119.4,20685.0,119.24,119.45,119.23,119.4,20685.0
2023-04-06 12:40:00,119.4,119.75,119.35,119.44,11304.0,119.4,119.75,119.35,119.44,11304.0
2023-04-06 12:50:00,119.39,119.49,119.26,119.27,8749.0,119.39,119.49,119.26,119.27,8749.0
2023-04-06 13:00:00,119.25,119.45,119.23,119.41,9053.0,119.25,119.45,119.23,119.41,9053.0
2023-04-06 13:10:00,119.37,119.44,119.27,119.27,6428.0,119.37,119.44,119.27,119.27,6428.0
2023-04-06 13:20:00,119.27,119.36,119.25,119.27,7858.0,119.27,119.36,119.25,119.27,7858.0
2023-04-06 13:30:00,119.26,119.28,119.14,119.26,4939.0,119.26,119.28,119.14,119.26,4939.0
2023-04-06 13:40:00,119.23,119.29,119.18,119.22,12018.0,119.23,119.29,119.18,119.22,12018.0
2023-04-06 13:50:00,119.24,119.32,119.21,119.29,8680.0,119.24,119.32,119.21,119.29,8680.0
2023-04-06 14:00:00,119.29,119.35,119.23,119.27,10021.0,119.29,119.35,119.23,119.27,10021.0
2023-04-06 14:10:00,119.28,119.33,119.2,119.32,11096.0,119.28,119.33,119.2,119.32,11096.0
2023-04-06 14:20:00,119.31,119.33,119.23,119.32,9446.0,119.31,119.33,119.23,119.32,9446.0
2023-04-06 14:30:00,119.31,119.35,119.22,119.31,17369.0,119.31,119.35,119.22,119.31,17369.0
2023-04-06 14:40:00,119.3,119.36,119.2,119.26,12589.0,119.3,119.36,119.2,119.26,12589.0
2023-04-06 14:50:00,119.21,119.21,118.94,118.96,9762.0,119.21,119.21,118.94,118.96,9762.0
2023-04-06 15:00:00,118.96,119.09,118.94,118.96,10242.0,118.96,119.09,118.94,118.96,10242.0
2023-04-06 15:10:00,118.96,119.0,118.85,118.85,9754.0,118.96,119.0,118.85,118.85,9754.0
2023-04-06 15:20:00,118.87,118.98,118.73,118.96,15538.0,118.87,118.98,118.73,118.96,15538.0
2023-04-06 15:30:00,118.98,119.02,118.93,118.93,19921.0,118.98,119.02,118.93,118.93,19921.0
2023-04-06 15:40:00,118.94,119.04,118.91,119.01,34524.0,118.94,119.04,118.91,119.01,34524.0
2023-04-06 15:50:00,119.01,119.12,118.9,119.0,143141.0,119.01,119.12,118.9,119.0,143141.0
2023-04-10 09:30:00,118.14,118.85,117.35,118.79,20187.0,118.14,118.85,117.35,118.79,20187.0
2023-04-10 09:40:00,118.6,118.71,118.3,118.65,10623.0,118.6,118.71,118.3,118.65,10623.0
2023-04-10 09:50:00,118.77,119.0,118.74,118.95,4945.0,118.77,119.0,118.74,118.95,4945.0
2023-04-10 10:00:00,118.98,119.34,118.96,119.16,9388.0,118.98,119.34,118.96,119.16,9388.0
2023-04-10 10:10:00,119.2,119.49,119.13,119.42,8751.0,119.2,119.49,119.13,119.42,8751.0
2023-04-10 10:20:00,119.38,119.6,119.28,119.36,3176.0,119.38,119.6,119.28,119.36,3176.0
2023-04-10 10:30:00,119.39,119.67,119.39,119.58,5661.0,119.39,119.67,119.39,119.58,5661.0
2023-04-10 10:40:00,119.41,119.74,119.4,119.74,6091.0,119.41,119.74,119.4,119.74,6091.0
2023-04-10 10:50:00,119.72,119.72,119.33,119.33,9510.0,119.72,119.72,119.33,119.33,9510.0
2023-04-10 11:00:00,119.33,119.67,119.18,119.65,15021.0,119.33,119.67,119.18,119.65,15021.0
2023-04-10 11:10:00,119.67,119.83,119.54,119.83,5312.0,119.67,119.83,119.54,119.83,5312.0
2023-04-10 11:20:00,119.74,120.2,119.74,120.14,8433.0,119.74,120.2,119.74,120.14,8433.0
2023-04-10 11:30:00,120.17,120.19,119.87,119.96,6301.0,120.17,120.19,119.87,119.96,6301.0
2023-04-10 11:40:00,120.06,120.15,119.89,120.15,7372.0,120.06,120.15,119.89,120.15,7372.0
2023-04-10 11:50:00,120.09,120.12,119.99,120.0,11858.0,120.09,120.12,119.99,120.0,11858.0
2023-04-10 12:00:00,120.0,120.13,119.87,120.03,20478.0,120.0,120.13,119.87,120.03,20478.0
2023-04-10 12:10:00,119.99,120.3,119.91,120.2,16248.0,119.99,120.3,119.91,120.2,16248.0
2023-04-10 12:20:00,120.22,120.3,120.0,120.0,5663.0,120.22,120.3,120.0,120.0,5663.0
2023-04-10 12:30:00,120.03,120.3,120.0,120.26,34007.0,120.03,120.3,120.0,120.26,34007.0
2023-04-10 12:40:00,120.24,120.44,120.2,120.35,5170.0,120.24,120.44,120.2,120.35,5170.0
2023-04-10 12:50:00,120.41,120.45,120.16,120.18,9451.0,120.41,120.45,120.16,120.18,9451.0
2023-04-10 13:00:00,120.19,120.59,120.15,120.59,4927.0,120.19,120.59,120.15,120.59,4927.0
2023-04-10 13:10:00,120.61,120.65,120.54,120.54,5614.0,120.61,120.65,120.54,120.54,5614.0
2023-04-10 13:20:00,120.58,120.72,120.51,120.62,12962.0,120.58,120.72,120.51,120.62,12962.0
2023-04-10 13:30:00,120.63,120.63,120.47,120.52,3933.0,120.63,120.63,120.47,120.52,3933.0
2023-04-10 13:40:00,120.55,120.69,120.45,120.63,3425.0,120.55,120.69,120.45,120.63,3425.0
2023-04-10 13:50:00,120.64,120.65,120.45,120.51,2217.0,120.64,120.65,120.45,120.51,2217.0
2023-04-10 14:00:00,120.51,120.56,120.24,120.38,10469.0,120.51,120.56,120.24,120.38,10469.0
2023-04-10 14:10:00,120.3,120.64,120.29,120.53,5243.0,120.3,120.64,120.29,120.53,5243.0
2023-04-10 14:20:00,120.57,120.58,120.44,120.54,5861.0,120.57,120.58,120.44,120.54,5861.0
2023-04-10 14:30:00,120.52,120.63,120.49,120.5,5031.0,120.52,120.63,120.49,120.5,5031.0
2023-04-10 14:40:00,120.48,120.56,120.4,120.46,6875.0,120.48,120.56,120.4,120.46,6875.0
2023-04-10 14:50:00,120.49,120.66,120.49,120.59,5414.0,120.49,120.66,120.49,120.59,5414.0
2023-04-10 15:00:00,120.62,120.66,120.46,120.55,7932.0,120.62,120.66,120.46,120.55,7932.0
2023-04-10 15:10:00,120.55,120.7,120.42,120.7,15161.0,120.55,120.7,120.42,120.7,15161.0
2023-04-10 15:20:00,120.69,120.8,120.66,120.77,17576.0,120.69,120.8,120.66,120.77,17576.0
2023-04-10 15:30:00,120.77,120.85,120.63,120.85,18662.0,120.77,120.85,120.63,120.85,18662.0
2023-04-10 15:40:00,120.84,121.02,120.78,121.02,23339.0,120.84,121.02,120.78,121.02,23339.0
2023-04-10 15:50:00,121.03,121.23,120.96,121.03,104767.0,121.03,121.23,120.96,121.03,104767.0
2023-04-11 09:30:00,120.73,121.09,120.59,120.77,17166.0,120.73,121.09,120.59,120.77,17166.0
2023-04-11 09:40:00,120.75,120.9,120.32,120.51,8078.0,120.75,120.9,120.32,120.51,8078.0
2023-04-11 09:50:00,120.59,120.61,120.34,120.38,9777.0,120.59,120.61,120.34,120.38,9777.0
2023-04-11 10:00:00,120.44,120.97,120.43,120.97,213334.0,120.44,120.97,120.43,120.97,213334.0
2023-04-11 10:10:00,121.02,121.23,120.55,121.21,9585.0,121.02,121.23,120.55,121.21,9585.0
2023-04-11 10:20:00,121.22,121.54,121.1,121.41,15095.0,121.22,121.54,121.1,121.41,15095.0
2023-04-11 10:30:00,121.42,121.79,120.96,121.02,12264.0,121.42,121.79,120.96,121.02,12264.0
2023-04-11 10:40:00,121.01,121.05,120.83,120.83,7450.0,121.01,121.05,120.83,120.83,7450.0
2023-04-11 10:50:00,120.88,120.88,120.47,120.65,7073.0,120.88,120.88,120.47,120.65,7073.0
2023-04-11 11:00:00,120.6,120.77,120.46,120.47,9748.0,120.6,120.77,120.46,120.47,9748.0
2023-04-11 11:10:00,120.43,120.98,120.42,120.98,13716.0,120.43,120.98,120.42,120.98,13716.0
2023-04-11 11:20:00,120.94,121.06,120.63,120.65,14399.0,120.94,121.06,120.63,120.65,14399.0
2023-04-11 11:30:00,120.63,120.91,120.5,120.72,9468.0,120.63,120.91,120.5,120.72,9468.0
2023-04-11 11:40:00,120.75,121.0,120.7,121.0,7529.0,120.75,121.0,120.7,121.0,7529.0
2023-04-11 11:50:00,120.95,121.06,120.75,120.87,8641.0,120.95,121.06,120.75,120.87,8641.0
2023-04-11 12:00:00,120.89,121.1,120.85,120.89,7864.0,120.89,121.1,120.85,120.89,7864.0
2023-04-11 12:10:00,120.94,121.03,120.87,120.87,2905.0,120.94,121.03,120.87,120.87,2905.0
2023-04-11 12:20:00,120.91,120.95,120.75,120.81,2500.0,120.91,120.95,120.75,120.81,2500.0
2023-04-11 12:30:00,120.81,120.82,120.71,120.71,2633.0,120.81,120.82,120.71,120.71,2633.0
2023-04-11 12:40:00,120.68,120.78,120.6,120.72,3350.0,120.68,120.78,120.6,120.72,3350.0
2023-04-11 12:50:00,120.72,120.82,120.68,120.73,4090.0,120.72,120.82,120.68,120.73,4090.0
2023-04-11 13:00:00,120.77,120.77,120.63,120.64,3100.0,120.77,120.77,120.63,120.64,3100.0
2023-04-11 13:10:00,120.61,120.94,120.61,120.93,15823.0,120.61,120.94,120.61,120.93,15823.0
2023-04-11 13:20:00,120.87,120.9,120.79,120.86,4000.0,120.87,120.9,120.79,120.86,4000.0
2023-04-11 13:30:00,120.86,121.05,120.86,121.0,7719.0,120.86,121.05,120.86,121.0,7719.0
2023-04-11 13:40:00,120.97,121.01,120.91,120.99,2701.0,120.97,121.01,120.91,120.99,2701.0
2023-04-11 13:50:00,121.02,121.02,120.93,121.01,4843.0,121.02,121.02,120.93,121.01,4843.0
2023-04-11 14:00:00,121.01,121.01,120.81,120.82,4147.0,121.01,121.01,120.81,120.82,4147.0
2023-04-11 14:10:00,120.78,120.79,120.69,120.74,6207.0,120.78,120.79,120.69,120.74,6207.0
2023-04-11 14:20:00,120.75,120.93,120.75,120.89,4405.0,120.75,120.93,120.75,120.89,4405.0
2023-04-11 14:30:00,120.91,120.99,120.84,120.86,4258.0,120.91,120.99,120.84,120.86,4258.0
2023-04-11 14:40:00,120.87,120.93,120.84,120.89,7534.0,120.87,120.93,120.84,120.89,7534.0
2023-04-11 14:50:00,120.88,120.91,120.81,120.88,3964.0,120.88,120.91,120.81,120.88,3964.0
2023-04-11 15:00:00,120.88,120.91,120.8,120.82,7857.0,120.88,120.91,120.8,120.82,7857.0
2023-04-11 15:10:00,120.82,121.14,120.8,121.05,32166.0,120.82,121.14,120.8,121.05,32166.0
2023-04-11 15:20:00,121.08,121.2,121.07,121.17,11452.0,121.08,121.2,121.07,121.17,11452.0
2023-04-11 15:30:00,121.15,121.15,120.71,120.72,16536.0,121.15,121.15,120.71,120.72,16536.0
2023-04-11 15:40:00,120.72,120.76,120.43,120.44,31406.0,120.72,120.76,120.43,120.44,31406.0
2023-04-11 15:50:00,120.46,120.79,120.32,120.41,150567.0,120.46,120.79,120.32,120.41,150567.0
2023-04-12 09:30:00,118.75,119.82,118.53,119.48,50336.0,118.75,119.82,118.53,119.48,50336.0
2023-04-12 09:40:00,119.48,119.48,118.5,119.38,27918.0,119.48,119.48,118.5,119.38,27918.0
2023-04-12 09:50:00,119.41,119.62,119.16,119.34,20858.0,119.41,119.62,119.16,119.34,20858.0
2023-04-12 10:00:00,119.35,119.82,119.3,119.7,14935.0,119.35,119.82,119.3,119.7,14935.0
2023-04-12 10:10:00,119.63,120.11,119.54,119.55,17620.0,119.63,120.11,119.54,119.55,17620.0
2023-04-12 10:20:00,119.63,119.95,119.63,119.94,9479.0,119.63,119.95,119.63,119.94,9479.0
2023-04-12 10:30:00,120.03,120.04,119.64,119.77,24324.0,120.03,120.04,119.64,119.77,24324.0
2023-04-12 10:40:00,119.74,120.07,119.72,119.88,118081.0,119.74,120.07,119.72,119.88,118081.0
2023-04-12 10:50:00,119.86,120.28,119.77,120.1,27144.0,119.86,120.28,119.77,120.1,27144.0
2023-04-12 11:00:00,120.15,120.2,119.81,119.89,19685.0,120.15,120.2,119.81,119.89,19685.0
2023-04-12 11:10:00,119.88,119.89,119.59,119.6,17661.0,119.88,119.89,119.59,119.6,17661.0
2023-04-12 11:20:00,119.63,120.19,119.63,120.16,10048.0,119.63,120.19,119.63,120.16,10048.0
2023-04-12 11:30:00,120.13,120.38,120.0,120.38,7749.0,120.13,120.38,120.0,120.38,7749.0
2023-04-12 11:40:00,120.41,120.82,120.41,120.8,6451.0,120.41,120.82,120.41,120.8,6451.0
2023-04-12 11:50:00,120.78,120.93,120.75,120.92,4410.0,120.78,120.93,120.75,120.92,4410.0
2023-04-12 12:00:00,120.91,120.97,120.83,120.89,4021.0,120.91,120.97,120.83,120.89,4021.0
2023-04-12 12:10:00,120.92,121.08,120.83,120.88,10934.0,120.92,121.08,120.83,120.88,10934.0
2023-04-12 12:20:00,120.86,120.99,120.76,120.77,5665.0,120.86,120.99,120.76,120.77,5665.0
2023-04-12 12:30:00,120.75,120.86,120.62,120.63,5100.0,120.75,120.86,120.62,120.63,5100.0
2023-04-12 12:40:00,120.62,120.71,120.56,120.61,5471.0,120.62,120.71,120.56,120.61,5471.0
2023-04-12 12:50:00,120.64,120.84,120.63,120.82,4970.0,120.64,120.84,120.63,120.82,4970.0
2023-04-12 13:00:00,120.85,120.97,120.66,120.93,5552.0,120.85,120.97,120.66,120.93,5552.0
2023-04-12 13:10:00,120.96,121.09,120.9,121.04,7499.0,120.96,121.09,120.9,121.04,7499.0
2023-04-12 13:20:00,121.04,121.04,120.68,120.72,16306.0,121.04,121.04,120.68,120.72,16306.0
2023-04-12 13:30:00,120.72,120.85,120.67,120.7,5777.0,120.72,120.85,120.67,120.7,5777.0
2023-04-12 13:40:00,120.71,120.75,120.44,120.59,7304.0,120.71,120.75,120.44,120.59,7304.0
2023-04-12 13:50:00,120.61,120.68,120.44,120.66,4585.0,120.61,120.68,120.44,120.66,4585.0
2023-04-12 14:00:00,120.62,120.83,120.58,120.64,9483.0,120.62,120.83,120.58,120.64,9483.0
2023-04-12 14:10:00,120.59,120.86,120.52,120.75,12528.0,120.59,120.86,120.52,120.75,12528.0
2023-04-12 14:20:00,120.78,120.78,120.22,120.22,5809.0,120.78,120.78,120.22,120.22,5809.0
2023-04-12 14:30:00,120.18,120.2,120.06,120.17,8545.0,120.18,120.2,120.06,120.17,8545.0
2023-04-12 14:40:00,120.11,120.21,119.9,119.9,8644.0,120.11,120.21,119.9,119.9,8644.0
2023-04-12 14:50:00,119.89,120.07,119.89,120.03,5071.0,119.89,120.07,119.89,120.03,5071.0
2023-04-12 15:00:00,119.98,120.18,119.97,120.1,8455.0,119.98,120.18,119.97,120.1,8455.0
2023-04-12 15:10:00,120.11,120.12,119.83,119.94,11030.0,120.11,120.12,119.83,119.94,11030.0
2023-04-12 15:20:00,119.92,119.92,119.64,119.72,15423.0,119.92,119.92,119.64,119.72,15423.0
2023-04-12 15:30:00,119.69,119.87,119.67,119.79,34259.0,119.69,119.87,119.67,119.79,34259.0
2023-04-12 15:40:00,119.79,119.85,119.57,119.64,30934.0,119.79,119.85,119.57,119.64,30934.0
2023-04-12 15:50:00,119.6,119.73,119.51,119.7,66492.0,119.6,119.73,119.51,119.7,66492.0
2023-04-13 09:30:00,120.7,121.57,120.7,121.52,48885.0,120.7,121.57,120.7,121.52,48885.0
2023-04-13 09:40:00,121.42,122.33,121.42,122.09,21017.0,121.42,122.33,121.42,122.09,21017.0
2023-04-13 09:50:00,122.15,122.65,122.15,122.65,13378.0,122.15,122.65,122.15,122.65,13378.0
2023-04-13 10:00:00,122.66,123.0,122.53,122.83,17662.0,122.66,123.0,122.53,122.83,17662.0
2023-04-13 10:10:00,122.83,123.06,122.82,122.95,19597.0,122.83,123.06,122.82,122.95,19597.0
2023-04-13 10:20:00,122.92,122.92,122.4,122.4,9576.0,122.92,122.92,122.4,122.4,9576.0
2023-04-13 10:30:00,122.48,122.58,122.22,122.54,5887.0,122.48,122.58,122.22,122.54,5887.0
2023-04-13 10:40:00,122.5,122.82,122.4,122.79,9320.0,122.5,122.82,122.4,122.79,9320.0
2023-04-13 10:50:00,122.76,122.82,122.62,122.7,4788.0,122.76,122.82,122.62,122.7,4788.0
2023-04-13 11:00:00,122.72,122.89,122.6,122.63,8332.0,122.72,122.89,122.6,122.63,8332.0
2023-04-13 11:10:00,122.63,122.63,122.43,122.61,5432.0,122.63,122.63,122.43,122.61,5432.0
2023-04-13 11:20:00,122.65,122.72,122.47,122.53,6734.0,122.65,122.72,122.47,122.53,6734.0
2023-04-13 11:30:00,122.53,122.55,122.38,122.46,11723.0,122.53,122.55,122.38,122.46,11723.0
2023-04-13 11:40:00,122.29,122.37,122.14,122.14,4937.0,122.29,122.37,122.14,122.14,4937.0
2023-04-13 11:50:00,122.15,122.19,121.94,122.17,5300.0,122.15,122.19,121.94,122.17,5300.0
2023-04-13 12:00:00,122.19,122.37,122.18,122.28,3800.0,122.19,122.37,122.18,122.28,3800.0
2023-04-13 12:10:00,122.14,122.34,122.11,122.22,5103.0,122.14,122.34,122.11,122.22,5103.0
2023-04-13 12:20:00,122.22,122.27,122.08,122.18,4400.0,122.22,122.27,122.08,122.18,4400.0
2023-04-13 12:30:00,122.17,122.42,122.16,122.34,8969.0,122.17,122.42,122.16,122.34,8969.0
2023-04-13 12:40:00,122.35,122.36,122.0,122.07,3000.0,122.35,122.36,122.0,122.07,3000.0
2023-04-13 12:50:00,122.04,122.21,122.04,122.09,5593.0,122.04,122.21,122.04,122.09,5593.0
2023-04-13 13:00:00,122.15,122.15,121.9,121.9,4701.0,122.15,122.15,121.9,121.9,4701.0
2023-04-13 13:10:00,121.97,122.01,121.89,122.01,4504.0,121.97,122.01,121.89,122.01,4504.0
2023-04-13 13:20:00,122.0,122.15,121.96,122.0,3386.0,122.0,122.15,121.96,122.0,3386.0
2023-04-13 13:30:00,122.03,122.05,121.75,121.82,11949.0,122.03,122.05,121.75,121.82,11949.0
2023-04-13 13:40:00,121.79,122.03,121.79,121.97,5127.0,121.79,122.03,121.79,121.97,5127.0
2023-04-13 13:50:00,121.93,122.18,121.89,122.13,5175.0,121.93,122.18,121.89,122.13,5175.0
2023-04-13 14:00:00,122.12,122.16,122.03,122.03,4170.0,122.12,122.16,122.03,122.03,4170.0
2023-04-13 14:10:00,122.06,122.27,122.02,122.22,8103.0,122.06,122.27,122.02,122.22,8103.0
2023-04-13 14:20:00,122.2,122.32,122.17,122.25,6235.0,122.2,122.32,122.17,122.25,6235.0
2023-04-13 14:30:00,122.23,122.27,122.05,122.13,3653.0,122.23,122.27,122.05,122.13,3653.0
2023-04-13 14:40:00,122.07,122.26,122.05,122.16,9077.0,122.07,122.26,122.05,122.16,9077.0
2023-04-13 14:50:00,122.17,122.28,122.02,122.03,29601.0,122.17,122.28,122.02,122.03,29601.0
2023-04-13 15:00:00,121.96,122.09,121.9,122.03,8575.0,121.96,122.09,121.9,122.03,8575.0
2023-04-13 15:10:00,122.0,122.0,121.84,121.97,9428.0,122.0,122.0,121.84,121.97,9428.0
2023-04-13 15:20:00,122.0,122.05,121.93,122.02,7734.0,122.0,122.05,121.93,122.02,7734.0
2023-04-13 15:30:00,122.03,122.07,121.96,121.97,11794.0,122.03,122.07,121.96,121.97,11794.0
2023-04-13 15:40:00,121.98,122.03,121.82,121.9,26625.0,121.98,122.03,121.82,121.9,26625.0
2023-04-13 15:50:00,121.9,122.03,121.76,122.03,117425.0,121.9,122.03,121.76,122.03,117425.0
2023-04-14 09:30:00,121.82,122.33,121.5,122.33,22742.0,121.82,122.33,121.5,122.33,22742.0
2023-04-14 09:40:00,122.32,122.88,122.21,122.8,10036.0,122.32,122.88,122.21,122.8,10036.0
2023-04-14 09:50:00,122.69,122.95,122.66,122.83,3839.0,122.69,122.95,122.66,122.83,3839.0
2023-04-14 10:00:00,122.77,123.16,122.71,122.94,37035.0,122.77,123.16,122.71,122.94,37035.0
2023-04-14 10:10:00,123.03,123.2,122.72,122.8,13113.0,123.03,123.2,122.72,122.8,13113.0
2023-04-14 10:20:00,122.87,122.91,122.43,122.45,10434.0,122.87,122.91,122.43,122.45,10434.0
2023-04-14 10:30:00,122.46,122.47,122.16,122.46,8742.0,122.46,122.47,122.16,122.46,8742.0
2023-04-14 10:40:00,122.53,122.66,122.37,122.52,12128.0,122.53,122.66,122.37,122.52,12128.0
2023-04-14 10:50:00,122.56,122.74,122.48,122.66,11095.0,122.56,122.74,122.48,122.66,11095.0
2023-04-14 11:00:00,122.65,122.77,122.52,122.77,8255.0,122.65,122.77,122.52,122.77,8255.0
2023-04-14 11:10:00,122.82,123.04,122.82,122.97,15125.0,122.82,123.04,122.82,122.97,15125.0
2023-04-14 11:20:00,122.95,123.0,122.76,122.82,14244.0,122.95,123.0,122.76,122.82,14244.0
2023-04-14 11:30:00,122.81,122.81,122.27,122.42,30427.0,122.81,122.81,122.27,122.42,30427.0
2023-04-14 11:40:00,122.4,122.74,122.4,122.54,18855.0,122.4,122.74,122.4,122.54,18855.0
2023-04-14 11:50:00,122.54,122.71,122.44,122.61,8332.0,122.54,122.71,122.44,122.61,8332.0
2023-04-14 12:00:00,122.61,122.71,122.39,122.56,11100.0,122.61,122.71,122.39,122.56,11100.0
2023-04-14 12:10:00,122.64,122.71,122.58,122.65,15569.0,122.64,122.71,122.58,122.65,15569.0
2023-04-14 12:20:00,122.65,122.89,122.62,122.88,11048.0,122.65,122.89,122.62,122.88,11048.0
2023-04-14 12:30:00,122.87,122.9,122.76,122.9,13140.0,122.87,122.9,122.76,122.9,13140.0
2023-04-14 12:40:00,122.88,122.92,122.38,122.53,39004.0,122.88,122.92,122.38,122.53,39004.0
2023-04-14 12:50:00,122.47,122.53,122.29,122.41,22598.0,122.47,122.53,122.29,122.41,22598.0
2023-04-14 13:00:00,122.37,122.89,122.37,122.89,11763.0,122.37,122.89,122.37,122.89,11763.0
2023-04-14 13:10:00,122.95,123.02,122.9,122.94,7079.0,122.95,123.02,122.9,122.94,7079.0
2023-04-14 13:20:00,122.89,123.04,122.84,122.92,13031.0,122.89,123.04,122.84,122.92,13031.0
2023-04-14 13:30:00,122.92,122.94,122.47,122.47,12643.0,122.92,122.94,122.47,122.47,12643.0
2023-04-14 13:40:00,122.42,122.7,122.42,122.57,36177.0,122.42,122.7,122.42,122.57,36177.0
2023-04-14 13:50:00,122.57,122.57,122.25,122.5,10772.0,122.57,122.57,122.25,122.5,10772.0
2023-04-14 14:00:00,122.5,122.5,122.18,122.46,8176.0,122.5,122.5,122.18,122.46,8176.0
2023-04-14 14:10:00,122.43,122.61,122.41,122.57,4848.0,122.43,122.61,122.41,122.57,4848.0
2023-04-14 14:20:00,122.54,122.74,122.54,122.62,5947.0,122.54,122.74,122.54,122.62,5947.0
2023-04-14 14:30:00,122.71,122.81,122.64,122.64,13385.0,122.71,122.81,122.64,122.64,13385.0
2023-04-14 14:40:00,122.62,122.91,122.58,122.91,11504.0,122.62,122.91,122.58,122.91,11504.0
2023-04-14 14:50:00,122.92,123.01,122.85,122.98,10480.0,122.92,123.01,122.85,122.98,10480.0
2023-04-14 15:00:00,123.0,123.01,122.88,122.98,12885.0,123.0,123.01,122.88,122.98,12885.0
2023-04-14 15:10:00,122.98,122.98,122.51,122.61,9263.0,122.98,122.98,122.51,122.61,9263.0
2023-04-14 15:20:00,122.61,122.96,122.6,122.88,9423.0,122.61,122.96,122.6,122.88,9423.0
2023-04-14 15:30:00,122.87,122.9,122.73,122.81,18600.0,122.87,122.9,122.73,122.81,18600.0
2023-04-14 15:40:00,122.83,123.13,122.83,123.04,34627.0,122.83,123.13,122.83,123.04,34627.0
2023-04-14 15:50:00,123.0,123.21,122.77,123.1,117994.0,123.0,123.21,122.77,123.1,117994.0
2023-04-17 09:30:00,122.85,123.53,122.63,123.39,28010.0,122.85,123.53,122.63,123.39,28010.0
2023-04-17 09:40:00,123.43,123.56,122.94,123.22,30979.0,123.43,123.56,122.94,123.22,30979.0
2023-04-17 09:50:00,123.23,123.33,123.0,123.14,10385.0,123.23,123.33,123.0,123.14,10385.0
2023-04-17 10:00:00,123.13,123.35,123.09,123.09,62643.0,123.13,123.35,123.09,123.09,62643.0
2023-04-17 10:10:00,123.06,123.62,122.97,123.53,13305.0,123.06,123.62,122.97,123.53,13305.0
2023-04-17 10:20:00,123.59,123.79,123.44,123.47,8743.0,123.59,123.79,123.44,123.47,8743.0
2023-04-17 10:30:00,123.53,123.67,123.38,123.4,11019.0,123.53,123.67,123.38,123.4,11019.0
2023-04-17 10:40:00,123.45,123.55,123.37,123.48,7943.0,123.45,123.55,123.37,123.48,7943.0
2023-04-17 10:50:00,123.49,123.63,123.42,123.57,9295.0,123.49,123.63,123.42,123.57,9295.0
2023-04-17 11:00:00,123.63,123.68,123.42,123.62,11899.0,123.63,123.68,123.42,123.62,11899.0
2023-04-17 11:10:00,123.64,123.69,123.42,123.63,7588.0,123.64,123.69,123.42,123.63,7588.0
2023-04-17 11:20:00,123.59,123.69,123.46,123.46,8561.0,123.59,123.69,123.46,123.46,8561.0
2023-04-17 11:30:00,123.44,123.49,123.22,123.45,15058.0,123.44,123.49,123.22,123.45,15058.0
2023-04-17 11:40:00,123.47,123.7,123.43,123.69,7047.0,123.47,123.7,123.43,123.69,7047.0
2023-04-17 11:50:00,123.67,123.7,123.52,123.56,12925.0,123.67,123.7,123.52,123.56,12925.0
2023-04-17 12:00:00,123.53,123.58,123.42,123.57,9126.0,123.53,123.58,123.42,123.57,9126.0
2023-04-17 12:10:00,123.58,123.64,123.5,123.6,5795.0,123.58,123.64,123.5,123.6,5795.0
2023-04-17 12:20:00,123.6,123.65,123.47,123.6,6020.0,123.6,123.65,123.47,123.6,6020.0
2023-04-17 12:30:00,123.62,123.88,123.61,123.85,12951.0,123.62,123.88,123.61,123.85,12951.0
2023-04-17 12:40:00,123.89,123.89,123.61,123.61,3798.0,123.89,123.89,123.61,123.61,3798.0
2023-04-17 12:50:00,123.66,123.85,123.64,123.85,5751.0,123.66,123.85,123.64,123.85,5751.0
2023-04-17 13:00:00,123.87,124.07,123.86,123.99,7896.0,123.87,124.07,123.86,123.99,7896.0
2023-04-17 13:10:00,124.01,124.25,123.97,124.1,17349.0,124.01,124.25,123.97,124.1,17349.0
2023-04-17 13:20:00,124.14,124.38,124.06,124.38,10850.0,124.14,124.38,124.06,124.38,10850.0
2023-04-17 13:30:00,124.4,124.42,124.2,124.26,11325.0,124.4,124.42,124.2,124.26,11325.0
2023-04-17 13:40:00,124.27,124.27,124.18,124.26,7264.0,124.27,124.27,124.18,124.26,7264.0
2023-04-17 13:50:00,124.27,124.31,124.11,124.11,7831.0,124.27,124.31,124.11,124.11,7831.0
2023-04-17 14:00:00,124.14,124.24,124.08,124.24,12268.0,124.14,124.24,124.08,124.24,12268.0
2023-04-17 14:10:00,124.24,124.51,124.24,124.42,16858.0,124.24,124.51,124.24,124.42,16858.0
2023-04-17 14:20:00,124.48,124.71,124.47,124.56,14619.0,124.48,124.71,124.47,124.56,14619.0
2023-04-17 14:30:00,124.58,124.68,124.56,124.66,11189.0,124.58,124.68,124.56,124.66,11189.0
2023-04-17 14:40:00,124.68,124.83,124.68,124.76,22935.0,124.68,124.83,124.68,124.76,22935.0
2023-04-17 14:50:00,124.76,124.83,124.56,124.63,24341.0,124.76,124.83,124.56,124.63,24341.0
2023-04-17 15:00:00,124.62,124.68,124.38,124.38,11309.0,124.62,124.68,124.38,124.38,11309.0
2023-04-17 15:10:00,124.35,124.38,124.29,124.33,10548.0,124.35,124.38,124.29,124.33,10548.0
2023-04-17 15:20:00,124.35,124.56,124.34,124.52,14038.0,124.35,124.56,124.34,124.52,14038.0
2023-04-17 15:30:00,124.49,124.51,124.29,124.48,28147.0,124.49,124.51,124.29,124.48,28147.0
2023-04-17 15:40:00,124.46,124.46,124.31,124.33,32296.0,124.46,124.46,124.31,124.33,32296.0
2023-04-17 15:50:00,124.34,124.5,124.23,124.4,104832.0,124.34,124.5,124.23,124.4,104832.0
2023-04-18 09:30:00,124.18,124.28,123.23,123.69,30280.0,124.18,124.28,123.23,123.69,30280.0
2023-04-18 09:40:00,123.69,124.38,123.68,124.22,8069.0,123.69,124.38,123.68,124.22,8069.0
2023-04-18 09:50:00,124.26,124.38,124.0,124.12,14997.0,124.26,124.38,124.0,124.12,14997.0
2023-04-18 10:00:00,124.17,124.34,124.12,124.34,9338.0,124.17,124.34,124.12,124.34,9338.0
2023-04-18 10:10:00,124.33,124.71,124.29,124.62,27641.0,124.33,124.71,124.29,124.62,27641.0
2023-04-18 10:20:00,124.67,124.73,124.43,124.57,13589.0,124.67,124.73,124.43,124.57,13589.0
2023-04-18 10:30:00,124.58,124.61,124.28,124.4,20214.0,124.58,124.61,124.28,124.4,20214.0
2023-04-18 10:40:00,124.43,124.44,124.03,124.03,9286.0,124.43,124.44,124.03,124.03,9286.0
2023-04-18 10:50:00,124.02,124.27,123.92,124.23,27286.0,124.02,124.27,123.92,124.23,27286.0
2023-04-18 11:00:00,124.25,124.28,123.62,123.66,8412.0,124.25,124.28,123.62,123.66,8412.0
2023-04-18 11:10:00,123.62,123.86,123.46,123.7,9577.0,123.62,123.86,123.46,123.7,9577.0
2023-04-18 11:20:00,123.66,123.7,123.38,123.5,5658.0,123.66,123.7,123.38,123.5,5658.0
2023-04-18 11:30:00,123.49,123.62,123.34,123.34,4939.0,123.49,123.62,123.34,123.34,4939.0
2023-04-18 11:40:00,123.31,123.69,123.29,123.69,10931.0,123.31,123.69,123.29,123.69,10931.0
2023-04-18 11:50:00,123.68,123.85,123.61,123.69,7967.0,123.68,123.85,123.61,123.69,7967.0
2023-04-18 12:00:00,123.61,123.8,123.61,123.7,4799.0,123.61,123.8,123.61,123.7,4799.0
2023-04-18 12:10:00,123.69,123.87,123.69,123.77,3773.0,123.69,123.87,123.69,123.77,3773.0
2023-04-18 12:20:00,123.79,123.92,123.72,123.92,6252.0,123.79,123.92,123.72,123.92,6252.0
2023-04-18 12:30:00,123.94,124.03,123.94,123.97,4144.0,123.94,124.03,123.94,123.97,4144.0
2023-04-18 12:40:00,123.98,124.11,123.98,124.08,3190.0,123.98,124.11,123.98,124.08,3190.0
2023-04-18 12:50:00,124.1,124.2,124.02,124.2,6136.0,124.1,124.2,124.02,124.2,6136.0
2023-04-18 13:00:00,124.2,124.31,124.19,124.27,4961.0,124.2,124.31,124.19,124.27,4961.0
2023-04-18 13:10:00,124.25,124.26,124.06,124.12,10006.0,124.25,124.26,124.06,124.12,10006.0
2023-04-18 13:20:00,124.08,124.11,123.96,124.0,7480.0,124.08,124.11,123.96,124.0,7480.0
2023-04-18 13:30:00,123.97,124.3,123.92,124.28,4986.0,123.97,124.3,123.92,124.28,4986.0
2023-04-18 13:40:00,124.31,124.45,124.23,124.39,2500.0,124.31,124.45,124.23,124.39,2500.0
2023-04-18 13:50:00,124.42,124.45,124.24,124.26,4160.0,124.42,124.45,124.24,124.26,4160.0
2023-04-18 14:00:00,124.25,124.3,124.2,124.29,6129.0,124.25,124.3,124.2,124.29,6129.0
2023-04-18 14:10:00,124.31,124.43,124.24,124.28,7197.0,124.31,124.43,124.24,124.28,7197.0
2023-04-18 14:20:00,124.28,124.28,124.19,124.25,4566.0,124.28,124.28,124.19,124.25,4566.0
2023-04-18 14:30:00,124.23,124.25,124.09,124.22,9092.0,124.23,124.25,124.09,124.22,9092.0
2023-04-18 14:40:00,124.22,124.29,124.06,124.2,9061.0,124.22,124.29,124.06,124.2,9061.0
2023-04-18 14:50:00,124.16,124.27,124.14,124.22,3741.0,124.16,124.27,124.14,124.22,3741.0
2023-04-18 15:00:00,124.2,124.34,124.2,124.29,7168.0,124.2,124.34,124.2,124.29,7168.0
2023-04-18 15:10:00,124.3,124.41,124.29,124.36,7252.0,124.3,124.41,124.29,124.36,7252.0
2023-04-18 15:20:00,124.35,124.4,124.25,124.39,17001.0,124.35,124.4,124.25,124.39,17001.0
2023-04-18 15:30:00,124.36,124.38,124.23,124.26,11361.0,124.36,124.38,124.23,124.26,11361.0
2023-04-18 15:40:00,124.22,124.27,124.1,124.23,15506.0,124.22,124.27,124.1,124.23,15506.0
2023-04-18 15:50:00,124.21,124.45,124.02,124.29,81276.0,124.21,124.45,124.02,124.29,81276.0
2023-04-19 09:30:00,123.33,124.43,123.33,123.83,46138.0,123.33,124.43,123.33,123.83,46138.0
2023-04-19 09:40:00,123.91,124.16,123.71,123.99,12689.0,123.91,124.16,123.71,123.99,12689.0
2023-04-19 09:50:00,124.01,124.1,123.59,123.85,9165.0,124.01,124.1,123.59,123.85,9165.0
2023-04-19 10:00:00,123.83,124.02,123.76,123.9,5955.0,123.83,124.02,123.76,123.9,5955.0
2023-04-19 10:10:00,123.9,124.13,123.81,123.89,16033.0,123.9,124.13,123.81,123.89,16033.0
2023-04-19 10:20:00,123.9,123.91,123.63,123.82,5012.0,123.9,123.91,123.63,123.82,5012.0
2023-04-19 10:30:00,123.87,123.99,123.84,123.96,4450.0,123.87,123.99,123.84,123.96,4450.0
2023-04-19 10:40:00,123.94,123.99,123.55,123.61,4483.0,123.94,123.99,123.55,123.61,4483.0
2023-04-19 10:50:00,123.67,123.73,123.51,123.53,2970.0,123.67,123.73,123.51,123.53,2970.0
2023-04-19 11:00:00,123.58,123.62,123.41,123.42,8907.0,123.58,123.62,123.41,123.42,8907.0
2023-04-19 11:10:00,123.42,123.61,123.42,123.48,5350.0,123.42,123.61,123.42,123.48,5350.0
2023-04-19 11:20:00,123.53,123.61,123.43,123.61,3237.0,123.53,123.61,123.43,123.61,3237.0
2023-04-19 11:30:00,123.58,123.64,123.33,123.44,24864.0,123.58,123.64,123.33,123.44,24864.0
2023-04-19 11:40:00,123.44,123.51,123.34,123.4,66737.0,123.44,123.51,123.34,123.4,66737.0
2023-04-19 11:50:00,123.38,123.67,123.38,123.67,4714.0,123.38,123.67,123.38,123.67,4714.0
2023-04-19 12:00:00,123.7,123.7,123.31,123.37,3860.0,123.7,123.7,123.31,123.37,3860.0
2023-04-19 12:10:00,123.39,123.46,123.3,123.36,3813.0,123.39,123.46,123.3,123.36,3813.0
2023-04-19 12:20:00,123.34,123.54,123.32,123.51,3341.0,123.34,123.54,123.32,123.51,3341.0
2023-04-19 12:30:00,123.5,123.56,123.44,123.5,4002.0,123.5,123.56,123.44,123.5,4002.0
2023-04-19 12:40:00,123.47,123.61,123.46,123.48,3143.0,123.47,123.61,123.46,123.48,3143.0
2023-04-19 12:50:00,123.5,123.62,123.5,123.59,1732.0,123.5,123.62,123.5,123.59,1732.0
2023-04-19 13:00:00,123.55,123.63,123.54,123.59,3103.0,123.55,123.63,123.54,123.59,3103.0
2023-04-19 13:10:00,123.61,123.66,123.43,123.46,8735.0,123.61,123.66,123.43,123.46,8735.0
2023-04-19 13:20:00,123.48,123.48,123.41,123.45,7519.0,123.48,123.48,123.41,123.45,7519.0
2023-04-19 13:30:00,123.46,123.62,123.44,123.57,5190.0,123.46,123.62,123.44,123.57,5190.0
2023-04-19 13:40:00,123.58,123.58,123.34,123.37,8676.0,123.58,123.58,123.34,123.37,8676.0
2023-04-19 13:50:00,123.37,123.46,123.36,123.4,7750.0,123.37,123.46,123.36,123.4,7750.0
2023-04-19 14:00:00,123.41,123.48,123.23,123.3,12071.0,123.41,123.48,123.23,123.3,12071.0
2023-04-19 14:10:00,123.33,123.34,123.31,123.32,1600.0,123.33,123.34,123.31,123.32,1600.0
2023-04-19 14:20:00,123.32,123.5,123.31,123.47,4704.0,123.32,123.5,123.31,123.47,4704.0
2023-04-19 14:30:00,123.5,123.65,123.47,123.62,32313.0,123.5,123.65,123.47,123.62,32313.0
2023-04-19 14:40:00,123.64,123.68,123.45,123.45,7328.0,123.64,123.68,123.45,123.45,7328.0
2023-04-19 14:50:00,123.49,123.58,123.43,123.53,7553.0,123.49,123.58,123.43,123.53,7553.0
2023-04-19 15:00:00,123.51,123.51,123.46,123.49,2157.0,123.51,123.51,123.46,123.49,2157.0
2023-04-19 15:10:00,123.5,123.55,123.45,123.49,6478.0,123.5,123.55,123.45,123.49,6478.0
2023-04-19 15:20:00,123.49,123.51,123.35,123.37,11031.0,123.49,123.51,123.35,123.37,11031.0
2023-04-19 15:30:00,123.36,123.43,123.17,123.23,12998.0,123.36,123.43,123.17,123.23,12998.0
2023-04-19 15:40:00,123.22,123.24,123.08,123.12,13878.0,123.22,123.24,123.08,123.12,13878.0
2023-04-19 15:50:00,123.1,123.38,122.99,123.35,101950.0,123.1,123.38,122.99,123.35,101950.0
2023-04-20 09:30:00,122.74,123.35,122.74,123.35,18298.0,122.74,123.35,122.74,123.35,18298.0
2023-04-20 09:40:00,123.68,123.82,123.33,123.67,14716.0,123.68,123.82,123.33,123.67,14716.0
2023-04-20 09:50:00,123.8,124.53,123.6,124.22,24457.0,123.8,124.53,123.6,124.22,24457.0
2023-04-20 10:00:00,124.2,124.71,124.2,124.63,7603.0,124.2,124.71,124.2,124.63,7603.0
2023-04-20 10:10:00,124.71,125.16,124.7,124.9,33814.0,124.71,125.16,124.7,124.9,33814.0
2023-04-20 10:20:00,124.91,125.1,124.71,124.85,27745.0,124.91,125.1,124.71,124.85,27745.0
2023-04-20 10:30:00,124.93,125.39,124.73,124.73,13915.0,124.93,125.39,124.73,124.73,13915.0
2023-04-20 10:40:00,124.74,125.01,124.62,124.62,13501.0,124.74,125.01,124.62,124.62,13501.0
2023-04-20 10:50:00,124.64,124.92,124.62,124.65,7077.0,124.64,124.92,124.62,124.65,7077.0
2023-04-20 11:00:00,124.7,124.81,124.31,124.46,8951.0,124.7,124.81,124.31,124.46,8951.0
2023-04-20 11:10:00,124.46,124.59,124.39,124.43,4280.0,124.46,124.59,124.39,124.43,4280.0
2023-04-20 11:20:00,124.43,124.49,124.3,124.43,4874.0,124.43,124.49,124.3,124.43,4874.0
2023-04-20 11:30:00,124.54,124.72,124.4,124.69,5611.0,124.54,124.72,124.4,124.69,5611.0
2023-04-20 11:40:00,124.65,124.73,124.61,124.66,2912.0,124.65,124.73,124.61,124.66,2912.0
2023-04-20 11:50:00,124.62,124.76,124.47,124.68,5137.0,124.62,124.76,124.47,124.68,5137.0
2023-04-20 12:00:00,124.7,124.7,124.46,124.57,2478.0,124.7,124.7,124.46,124.57,2478.0
2023-04-20 12:10:00,124.6,124.72,124.57,124.65,3136.0,124.6,124.72,124.57,124.65,3136.0
2023-04-20 12:20:00,124.63,124.68,124.55,124.55,2833.0,124.63,124.68,124.55,124.55,2833.0
2023-04-20 12:30:00,124.54,124.7,124.53,124.56,2122.0,124.54,124.7,124.53,124.56,2122.0
2023-04-20 12:40:00,124.59,125.07,124.59,125.05,38184.0,124.59,125.07,124.59,125.05,38184.0
2023-04-20 12:50:00,125.03,125.05,124.73,125.01,10966.0,125.03,125.05,124.73,125.01,10966.0
2023-04-20 13:00:00,124.99,124.99,124.81,124.83,2411.0,124.99,124.99,124.81,124.83,2411.0
2023-04-20 13:10:00,124.84,124.85,124.73,124.75,2284.0,124.84,124.85,124.73,124.75,2284.0
2023-04-20 13:20:00,124.72,124.95,124.72,124.89,5100.0,124.72,124.95,124.72,124.89,5100.0
2023-04-20 13:30:00,124.83,124.87,124.68,124.68,2653.0,124.83,124.87,124.68,124.68,2653.0
2023-04-20 13:40:00,124.67,124.68,124.55,124.62,3577.0,124.67,124.68,124.55,124.62,3577.0
2023-04-20 13:50:00,124.65,124.69,124.56,124.61,1731.0,124.65,124.69,124.56,124.61,1731.0
2023-04-20 14:00:00,124.59,124.62,124.51,124.53,30773.0,124.59,124.62,124.51,124.53,30773.0
2023-04-20 14:10:00,124.52,124.52,124.28,124.48,6189.0,124.52,124.52,124.28,124.48,6189.0
2023-04-20 14:20:00,124.47,124.52,124.37,124.4,5447.0,124.47,124.52,124.37,124.4,5447.0
2023-04-20 14:30:00,124.39,124.41,124.27,124.35,3050.0,124.39,124.41,124.27,124.35,3050.0
2023-04-20 14:40:00,124.33,124.6,124.31,124.52,6420.0,124.33,124.6,124.31,124.52,6420.0
2023-04-20 14:50:00,124.51,124.72,124.45,124.69,26695.0,124.51,124.72,124.45,124.69,26695.0
2023-04-20 15:00:00,124.73,124.76,124.51,124.6,3704.0,124.73,124.76,124.51,124.6,3704.0
2023-04-20 15:10:00,124.58,124.65,124.5,124.64,6109.0,124.58,124.65,124.5,124.64,6109.0
2023-04-20 15:20:00,124.64,124.77,124.63,124.73,17594.0,124.64,124.77,124.63,124.73,17594.0
2023-04-20 15:30:00,124.75,125.08,124.75,125.07,32649.0,124.75,125.08,124.75,125.07,32649.0
2023-04-20 15:40:00,125.06,125.17,124.99,125.09,29937.0,125.06,125.17,124.99,125.09,29937.0
2023-04-20 15:50:00,125.07,125.3,124.79,125.17,101449.0,125.07,125.3,124.79,125.17,101449.0
2023-04-21 09:30:00,125.16,125.41,124.89,125.15,29622.0,125.16,125.41,124.89,125.15,29622.0
2023-04-21 09:40:00,125.14,125.41,124.95,125.41,5299.0,125.14,125.41,124.95,125.41,5299.0
2023-04-21 09:50:00,125.35,125.36,124.98,125.03,4089.0,125.35,125.36,124.98,125.03,4089.0
2023-04-21 10:00:00,124.83,124.93,124.77,124.84,3193.0,124.83,124.93,124.77,124.84,3193.0
2023-04-21 10:10:00,124.87,125.29,124.83,125.28,10931.0,124.87,125.29,124.83,125.28,10931.0
2023-04-21 10:20:00,125.23,125.45,125.14,125.25,6230.0,125.23,125.45,125.14,125.25,6230.0
2023-04-21 10:30:00,125.27,125.43,125.11,125.16,7283.0,125.27,125.43,125.11,125.16,7283.0
2023-04-21 10:40:00,125.17,125.31,124.86,125.18,32719.0,125.17,125.31,124.86,125.18,32719.0
2023-04-21 10:50:00,125.2,125.29,125.13,125.28,8587.0,125.2,125.29,125.13,125.28,8587.0
2023-04-21 11:00:00,125.29,125.48,125.29,125.34,5110.0,125.29,125.48,125.29,125.34,5110.0
2023-04-21 11:10:00,125.35,125.47,125.22,125.22,11362.0,125.35,125.47,125.22,125.22,11362.0
2023-04-21 11:20:00,125.15,125.15,124.97,125.13,5334.0,125.15,125.15,124.97,125.13,5334.0
2023-04-21 11:30:00,125.14,125.16,124.97,125.05,6690.0,125.14,125.16,124.97,125.05,6690.0
2023-04-21 11:40:00,125.06,125.17,124.85,124.86,6998.0,125.06,125.17,124.85,124.86,6998.0
2023-04-21 11:50:00,124.89,125.16,124.87,125.1,5433.0,124.89,125.16,124.87,125.1,5433.0
2023-04-21 12:00:00,125.12,125.24,125.1,125.11,4328.0,125.12,125.24,125.1,125.11,4328.0
2023-04-21 12:10:00,125.07,125.15,125.04,125.14,2292.0,125.07,125.15,125.04,125.14,2292.0
2023-04-21 12:20:00,125.12,125.12,124.96,124.98,6191.0,125.12,125.12,124.96,124.98,6191.0
2023-04-21 12:30:00,124.96,125.03,124.91,124.96,3869.0,124.96,125.03,124.91,124.96,3869.0
2023-04-21 12:40:00,124.97,125.06,124.95,125.02,4540.0,124.97,125.06,124.95,125.02,4540.0
2023-04-21 12:50:00,125.02,125.14,125.01,125.12,13859.0,125.02,125.14,125.01,125.12,13859.0
2023-04-21 13:00:00,125.13,125.25,125.01,125.17,7663.0,125.13,125.25,125.01,125.17,7663.0
2023-04-21 13:10:00,125.17,125.17,124.95,124.97,3106.0,125.17,125.17,124.95,124.97,3106.0
2023-04-21 13:20:00,124.96,125.15,124.96,125.12,5062.0,124.96,125.15,124.96,125.12,5062.0
2023-04-21 13:30:00,125.12,125.26,125.12,125.2,6212.0,125.12,125.26,125.12,125.2,6212.0
2023-04-21 13:40:00,125.21,125.28,125.2,125.25,5058.0,125.21,125.28,125.2,125.25,5058.0
2023-04-21 13:50:00,125.25,125.25,125.04,125.06,4996.0,125.25,125.25,125.04,125.06,4996.0
2023-04-21 14:00:00,125.09,125.34,125.09,125.16,4971.0,125.09,125.34,125.09,125.16,4971.0
2023-04-21 14:10:00,125.18,125.25,125.03,125.03,4584.0,125.18,125.25,125.03,125.03,4584.0
2023-04-21 14:20:00,125.04,125.29,125.03,125.29,7869.0,125.04,125.29,125.03,125.29,7869.0
2023-04-21 14:30:00,125.26,125.26,125.01,125.03,4225.0,125.26,125.26,125.01,125.03,4225.0
2023-04-21 14:40:00,125.04,125.14,124.98,125.03,5182.0,125.04,125.14,124.98,125.03,5182.0
2023-04-21 14:50:00,125.0,125.03,124.81,125.03,61121.0,125.0,125.03,124.81,125.03,61121.0
2023-04-21 15:00:00,124.99,125.04,124.85,124.99,26349.0,124.99,125.04,124.85,124.99,26349.0
2023-04-21 15:10:00,125.02,125.02,124.92,124.98,32290.0,125.02,125.02,124.92,124.98,32290.0
2023-04-21 15:20:00,125.0,125.11,124.96,125.1,19554.0,125.0,125.11,124.96,125.1,19554.0
2023-04-21 15:30:00,125.13,125.17,125.02,125.02,13851.0,125.13,125.17,125.02,125.02,13851.0
2023-04-21 15:40:00,125.0,125.05,124.87,125.03,12802.0,125.0,125.05,124.87,125.03,12802.0
2023-04-21 15:50:00,125.0,125.11,124.93,124.99,59338.0,125.0,125.11,124.93,124.99,59338.0
2023-04-24 09:30:00,124.61,124.75,124.26,124.4,44234.0,124.61,124.75,124.26,124.4,44234.0
2023-04-24 09:40:00,124.63,125.05,124.62,124.82,10057.0,124.63,125.05,124.62,124.82,10057.0
2023-04-24 09:50:00,124.88,125.5,124.88,125.08,11397.0,124.88,125.5,124.88,125.08,11397.0
2023-04-24 10:00:00,125.23,125.32,125.02,125.3,14166.0,125.23,125.32,125.02,125.3,14166.0
2023-04-24 10:10:00,125.27,125.36,125.11,125.25,9613.0,125.27,125.36,125.11,125.25,9613.0
2023-04-24 10:20:00,125.2,125.37,125.17,125.29,11064.0,125.2,125.37,125.17,125.29,11064.0
2023-04-24 10:30:00,125.29,125.33,124.71,124.75,8661.0,125.29,125.33,124.71,124.75,8661.0
2023-04-24 10:40:00,124.75,124.99,124.46,124.98,9971.0,124.75,124.99,124.46,124.98,9971.0
2023-04-24 10:50:00,125.0,125.22,124.94,125.1,34936.0,125.0,125.22,124.94,125.1,34936.0
2023-04-24 11:00:00,125.1,125.42,125.07,125.36,26814.0,125.1,125.42,125.07,125.36,26814.0
2023-04-24 11:10:00,125.41,125.6,125.23,125.37,23139.0,125.41,125.6,125.23,125.37,23139.0
2023-04-24 11:20:00,125.34,125.45,125.12,125.45,22692.0,125.34,125.45,125.12,125.45,22692.0
2023-04-24 11:30:00,125.42,125.63,125.37,125.5,20160.0,125.42,125.63,125.37,125.5,20160.0
2023-04-24 11:40:00,125.45,125.46,125.25,125.29,12789.0,125.45,125.46,125.25,125.29,12789.0
2023-04-24 11:50:00,125.29,125.42,125.15,125.36,26495.0,125.29,125.42,125.15,125.36,26495.0
2023-04-24 12:00:00,125.35,125.79,125.34,125.42,21586.0,125.35,125.79,125.34,125.42,21586.0
2023-04-24 12:10:00,125.42,125.53,125.38,125.52,7605.0,125.42,125.53,125.38,125.52,7605.0
2023-04-24 12:20:00,125.57,125.79,125.54,125.79,15693.0,125.57,125.79,125.54,125.79,15693.0
2023-04-24 12:30:00,125.78,125.84,125.69,125.81,25178.0,125.78,125.84,125.69,125.81,25178.0
2023-04-24 12:40:00,125.81,125.81,125.59,125.77,9194.0,125.81,125.81,125.59,125.77,9194.0
2023-04-24 12:50:00,125.77,125.85,125.75,125.84,24345.0,125.77,125.85,125.75,125.84,24345.0
2023-04-24 13:00:00,125.86,126.0,125.62,125.7,12588.0,125.86,126.0,125.62,125.7,12588.0
2023-04-24 13:10:00,125.67,125.85,125.67,125.78,9668.0,125.67,125.85,125.67,125.78,9668.0
2023-04-24 13:20:00,125.75,125.89,125.62,125.86,12524.0,125.75,125.89,125.62,125.86,12524.0
2023-04-24 13:30:00,125.84,126.0,125.79,125.98,8810.0,125.84,126.0,125.79,125.98,8810.0
2023-04-24 13:40:00,125.98,126.01,125.93,126.0,8564.0,125.98,126.01,125.93,126.0,8564.0
2023-04-24 13:50:00,126.01,126.29,125.99,126.21,20418.0,126.01,126.29,125.99,126.21,20418.0
2023-04-24 14:00:00,126.2,126.44,126.11,126.11,11141.0,126.2,126.44,126.11,126.11,11141.0
2023-04-24 14:10:00,126.22,126.49,126.21,126.41,12337.0,126.22,126.49,126.21,126.41,12337.0
2023-04-24 14:20:00,126.41,126.65,126.33,126.65,13508.0,126.41,126.65,126.33,126.65,13508.0
2023-04-24 14:30:00,126.65,126.81,126.6,126.65,26307.0,126.65,126.81,126.6,126.65,26307.0
2023-04-24 14:40:00,126.63,126.77,126.57,126.75,27201.0,126.63,126.77,126.57,126.75,27201.0
2023-04-24 14:50:00,126.76,126.87,126.57,126.57,16308.0,126.76,126.87,126.57,126.57,16308.0
2023-04-24 15:00:00,126.55,126.89,126.53,126.79,26647.0,126.55,126.89,126.53,126.79,26647.0
2023-04-24 15:10:00,126.8,126.91,126.66,126.81,20607.0,126.8,126.91,126.66,126.81,20607.0
2023-04-24 15:20:00,126.83,126.99,126.65,126.89,25366.0,126.83,126.99,126.65,126.89,25366.0
2023-04-24 15:30:00,126.9,127.1,126.85,127.08,30109.0,126.9,127.1,126.85,127.08,30109.0
2023-04-24 15:40:00,127.1,127.68,127.09,127.68,56839.0,127.1,127.68,127.09,127.68,56839.0
2023-04-24 15:50:00,127.67,128.0,127.41,127.8,232702.0,127.67,128.0,127.41,127.8,232702.0
2023-04-25 09:30:00,127.13,127.98,127.11,127.75,27943.0,127.13,127.98,127.11,127.75,27943.0
2023-04-25 09:40:00,127.72,128.3,127.48,127.5,15150.0,127.72,128.3,127.48,127.5,15150.0
2023-04-25 09:50:00,127.5,127.73,127.39,127.49,10421.0,127.5,127.73,127.39,127.49,10421.0
2023-04-25 10:00:00,127.54,127.69,127.45,127.62,19420.0,127.54,127.69,127.45,127.62,19420.0
2023-04-25 10:10:00,127.6,127.6,127.08,127.43,16462.0,127.6,127.6,127.08,127.43,16462.0
2023-04-25 10:20:00,127.47,127.5,127.1,127.23,16028.0,127.47,127.5,127.1,127.23,16028.0
2023-04-25 10:30:00,127.28,127.5,127.01,127.5,15200.0,127.28,127.5,127.01,127.5,15200.0
2023-04-25 10:40:00,127.51,127.84,127.48,127.84,17671.0,127.51,127.84,127.48,127.84,17671.0
2023-04-25 10:50:00,127.8,127.86,127.7,127.8,16044.0,127.8,127.86,127.7,127.8,16044.0
2023-04-25 11:00:00,127.82,127.9,127.64,127.9,11268.0,127.82,127.9,127.64,127.9,11268.0
2023-04-25 11:10:00,127.9,128.03,127.67,127.76,11184.0,127.9,128.03,127.67,127.76,11184.0
2023-04-25 11:20:00,127.79,127.91,127.62,127.91,11225.0,127.79,127.91,127.62,127.91,11225.0
2023-04-25 11:30:00,127.84,128.03,127.8,127.93,15633.0,127.84,128.03,127.8,127.93,15633.0
2023-04-25 11:40:00,127.96,128.21,127.95,128.15,26590.0,127.96,128.21,127.95,128.15,26590.0
2023-04-25 11:50:00,128.14,128.2,127.72,127.95,21375.0,128.14,128.2,127.72,127.95,21375.0
2023-04-25 12:00:00,127.96,128.01,127.62,127.88,14327.0,127.96,128.01,127.62,127.88,14327.0
2023-04-25 12:10:00,127.83,127.93,127.61,127.7,21631.0,127.83,127.93,127.61,127.7,21631.0
2023-04-25 12:20:00,127.73,127.74,127.24,127.24,9995.0,127.73,127.74,127.24,127.24,9995.0
2023-04-25 12:30:00,127.21,127.38,127.12,127.31,12264.0,127.21,127.38,127.12,127.31,12264.0
2023-04-25 12:40:00,127.32,127.33,127.18,127.24,11286.0,127.32,127.33,127.18,127.24,11286.0
2023-04-25 12:50:00,127.14,127.25,127.0,127.24,8462.0,127.14,127.25,127.0,127.24,8462.0
2023-04-25 13:00:00,127.27,127.3,127.11,127.15,3123.0,127.27,127.3,127.11,127.15,3123.0
2023-04-25 13:10:00,127.16,127.21,126.78,126.82,18280.0,127.16,127.21,126.78,126.82,18280.0
2023-04-25 13:20:00,126.83,126.94,126.72,126.94,8986.0,126.83,126.94,126.72,126.94,8986.0
2023-04-25 13:30:00,126.93,127.07,126.92,127.0,26153.0,126.93,127.07,126.92,127.0,26153.0
2023-04-25 13:40:00,127.02,127.13,126.94,127.03,19032.0,127.02,127.13,126.94,127.03,19032.0
2023-04-25 13:50:00,127.01,127.07,126.93,127.01,4719.0,127.01,127.07,126.93,127.01,4719.0
2023-04-25 14:00:00,127.01,127.06,126.79,126.91,9679.0,127.01,127.06,126.79,126.91,9679.0
2023-04-25 14:10:00,126.93,127.12,126.88,126.98,11752.0,126.93,127.12,126.88,126.98,11752.0
2023-04-25 14:20:00,126.96,127.3,126.84,127.21,19023.0,126.96,127.3,126.84,127.21,19023.0
2023-04-25 14:30:00,127.19,127.27,127.05,127.18,19587.0,127.19,127.27,127.05,127.18,19587.0
2023-04-25 14:40:00,127.16,127.16,126.96,127.0,13648.0,127.16,127.16,126.96,127.0,13648.0
2023-04-25 14:50:00,127.02,127.02,126.83,126.95,12471.0,127.02,127.02,126.83,126.95,12471.0
2023-04-25 15:00:00,126.93,126.95,126.8,126.84,9575.0,126.93,126.95,126.8,126.84,9575.0
2023-04-25 15:10:00,126.86,127.32,126.85,127.29,63901.0,126.86,127.32,126.85,127.29,63901.0
2023-04-25 15:20:00,127.27,127.38,127.14,127.22,29346.0,127.27,127.38,127.14,127.22,29346.0
2023-04-25 15:30:00,127.22,127.54,127.22,127.43,19892.0,127.22,127.54,127.22,127.43,19892.0
2023-04-25 15:40:00,127.42,127.44,127.13,127.34,29638.0,127.42,127.44,127.13,127.34,29638.0
2023-04-25 15:50:00,127.31,127.48,126.94,127.02,141617.0,127.31,127.48,126.94,127.02,141617.0
2023-04-26 09:30:00,125.99,126.13,122.51,123.47,202244.0,125.99,126.13,122.51,123.47,202244.0
2023-04-26 09:40:00,123.59,125.01,123.25,124.98,86921.0,123.59,125.01,123.25,124.98,86921.0
2023-04-26 09:50:00,124.91,125.9,124.85,125.7,70155.0,124.91,125.9,124.85,125.7,70155.0
2023-04-26 10:00:00,125.64,125.7,123.02,123.06,67683.0,125.64,125.7,123.02,123.06,67683.0
2023-04-26 10:10:00,123.02,123.4,121.98,122.03,78140.0,123.02,123.4,121.98,122.03,78140.0
2023-04-26 10:20:00,122.01,123.03,122.0,122.9,53779.0,122.01,123.03,122.0,122.9,53779.0
2023-04-26 10:30:00,122.99,123.04,122.42,122.82,76169.0,122.99,123.04,122.42,122.82,76169.0
2023-04-26 10:40:00,122.81,122.81,121.73,121.88,50941.0,122.81,122.81,121.73,121.88,50941.0
2023-04-26 10:50:00,121.87,121.95,121.23,121.57,69506.0,121.87,121.95,121.23,121.57,69506.0
2023-04-26 11:00:00,121.6,122.56,121.48,122.36,136744.0,121.6,122.56,121.48,122.36,136744.0
2023-04-26 11:10:00,122.42,122.69,122.08,122.4,37928.0,122.42,122.69,122.08,122.4,37928.0
2023-04-26 11:20:00,122.44,122.66,122.2,122.58,52685.0,122.44,122.66,122.2,122.58,52685.0
2023-04-26 11:30:00,122.61,123.42,122.57,123.03,34163.0,122.61,123.42,122.57,123.03,34163.0
2023-04-26 11:40:00,122.98,123.17,122.96,123.03,25991.0,122.98,123.17,122.96,123.03,25991.0
2023-04-26 11:50:00,123.0,123.0,122.72,122.75,38399.0,123.0,123.0,122.72,122.75,38399.0
2023-04-26 12:00:00,122.77,123.19,122.75,122.96,11974.0,122.77,123.19,122.75,122.96,11974.0
2023-04-26 12:10:00,122.83,122.83,121.97,121.98,25336.0,122.83,122.83,121.97,121.98,25336.0
2023-04-26 12:20:00,122.03,122.73,121.91,122.65,26106.0,122.03,122.73,121.91,122.65,26106.0
2023-04-26 12:30:00,122.61,122.9,122.29,122.29,13877.0,122.61,122.9,122.29,122.29,13877.0
2023-04-26 12:40:00,122.24,122.44,122.01,122.33,26035.0,122.24,122.44,122.01,122.33,26035.0
2023-04-26 12:50:00,122.28,122.45,121.89,121.96,26772.0,122.28,122.45,121.89,121.96,26772.0
2023-04-26 13:00:00,122.03,122.17,121.87,121.98,23119.0,122.03,122.17,121.87,121.98,23119.0
2023-04-26 13:10:00,121.94,122.03,121.52,121.79,29507.0,121.94,122.03,121.52,121.79,29507.0
2023-04-26 13:20:00,121.75,121.75,121.49,121.58,17578.0,121.75,121.75,121.49,121.58,17578.0
2023-04-26 13:30:00,121.59,121.86,121.52,121.73,31299.0,121.59,121.86,121.52,121.73,31299.0
2023-04-26 13:40:00,121.65,121.88,121.63,121.87,15429.0,121.65,121.88,121.63,121.87,15429.0
2023-04-26 13:50:00,121.93,122.21,121.8,121.9,14320.0,121.93,122.21,121.8,121.9,14320.0
2023-04-26 14:00:00,121.95,121.96,121.69,121.76,7491.0,121.95,121.96,121.69,121.76,7491.0
2023-04-26 14:10:00,121.73,121.76,121.59,121.65,29263.0,121.73,121.76,121.59,121.65,29263.0
2023-04-26 14:20:00,121.53,121.8,121.47,121.78,7592.0,121.53,121.8,121.47,121.78,7592.0
2023-04-26 14:30:00,121.8,121.8,121.04,121.24,17400.0,121.8,121.8,121.04,121.24,17400.0
2023-04-26 14:40:00,121.23,121.47,121.15,121.29,36409.0,121.23,121.47,121.15,121.29,36409.0
2023-04-26 14:50:00,121.28,121.44,121.24,121.42,14359.0,121.28,121.44,121.24,121.42,14359.0
2023-04-26 15:00:00,121.42,121.44,121.2,121.2,17061.0,121.42,121.44,121.2,121.2,17061.0
2023-04-26 15:10:00,121.21,121.34,120.84,121.03,67026.0,121.21,121.34,120.84,121.03,67026.0
2023-04-26 15:20:00,121.07,121.5,121.05,121.37,29559.0,121.07,121.5,121.05,121.37,29559.0
2023-04-26 15:30:00,121.36,121.39,121.06,121.23,23895.0,121.36,121.39,121.06,121.23,23895.0
2023-04-26 15:40:00,121.28,121.44,121.12,121.44,52803.0,121.28,121.44,121.12,121.44,52803.0
2023-04-26 15:50:00,121.41,121.73,121.08,121.59,213566.0,121.41,121.73,121.08,121.59,213566.0
2023-04-27 09:30:00,122.45,123.36,122.12,122.17,54089.0,122.45,123.36,122.12,122.17,54089.0
2023-04-27 09:40:00,122.31,122.82,121.95,122.82,21777.0,122.31,122.82,121.95,122.82,21777.0
2023-04-27 09:50:00,122.82,123.39,122.72,123.05,13733.0,122.82,123.39,122.72,123.05,13733.0
2023-04-27 10:00:00,123.13,123.54,123.08,123.31,20546.0,123.13,123.54,123.08,123.31,20546.0
2023-04-27 10:10:00,123.3,123.68,123.02,123.32,53860.0,123.3,123.68,123.02,123.32,53860.0
2023-04-27 10:20:00,123.27,123.43,123.12,123.28,18170.0,123.27,123.43,123.12,123.28,18170.0
2023-04-27 10:30:00,123.28,123.5,122.94,123.46,47795.0,123.28,123.5,122.94,123.46,47795.0
2023-04-27 10:40:00,123.45,123.5,123.22,123.41,13772.0,123.45,123.5,123.22,123.41,13772.0
2023-04-27 10:50:00,123.49,123.64,123.45,123.55,18201.0,123.49,123.64,123.45,123.55,18201.0
2023-04-27 11:00:00,123.57,123.66,123.25,123.29,8248.0,123.57,123.66,123.25,123.29,8248.0
2023-04-27 11:10:00,123.28,123.28,122.99,123.07,9313.0,123.28,123.28,122.99,123.07,9313.0
2023-04-27 11:20:00,123.08,123.53,122.99,123.45,15238.0,123.08,123.53,122.99,123.45,15238.0
2023-04-27 11:30:00,123.45,123.58,123.24,123.24,12551.0,123.45,123.58,123.24,123.24,12551.0
2023-04-27 11:40:00,123.23,123.71,123.22,123.71,9559.0,123.23,123.71,123.22,123.71,9559.0
2023-04-27 11:50:00,123.68,123.77,123.48,123.74,21031.0,123.68,123.77,123.48,123.74,21031.0
2023-04-27 12:00:00,123.74,123.86,123.68,123.68,10897.0,123.74,123.86,123.68,123.68,10897.0
2023-04-27 12:10:00,123.7,123.95,123.63,123.89,5992.0,123.7,123.95,123.63,123.89,5992.0
2023-04-27 12:20:00,123.91,123.91,123.65,123.7,7536.0,123.91,123.91,123.65,123.7,7536.0
2023-04-27 12:30:00,123.76,123.78,123.55,123.59,14401.0,123.76,123.78,123.55,123.59,14401.0
2023-04-27 12:40:00,123.61,123.72,123.48,123.48,9704.0,123.61,123.72,123.48,123.48,9704.0
2023-04-27 12:50:00,123.53,123.69,123.37,123.41,7449.0,123.53,123.69,123.37,123.41,7449.0
2023-04-27 13:00:00,123.39,123.56,123.39,123.48,10437.0,123.39,123.56,123.39,123.48,10437.0
2023-04-27 13:10:00,123.47,123.72,123.47,123.7,8979.0,123.47,123.72,123.47,123.7,8979.0
2023-04-27 13:20:00,123.72,124.01,123.7,123.98,10382.0,123.72,124.01,123.7,123.98,10382.0
2023-04-27 13:30:00,123.99,124.02,123.75,123.8,10138.0,123.99,124.02,123.75,123.8,10138.0
2023-04-27 13:40:00,123.79,123.81,123.41,123.57,25913.0,123.79,123.81,123.41,123.57,25913.0
2023-04-27 13:50:00,123.61,123.8,123.55,123.78,22881.0,123.61,123.8,123.55,123.78,22881.0
2023-04-27 14:00:00,123.79,123.96,123.78,123.86,33862.0,123.79,123.96,123.78,123.86,33862.0
2023-04-27 14:10:00,123.88,124.04,123.74,123.94,17259.0,123.88,124.04,123.74,123.94,17259.0
2023-04-27 14:20:00,123.94,123.96,123.68,123.91,18498.0,123.94,123.96,123.68,123.91,18498.0
2023-04-27 14:30:00,123.89,124.12,123.81,124.0,40622.0,123.89,124.12,123.81,124.0,40622.0
2023-04-27 14:40:00,124.0,124.12,123.83,124.09,27672.0,124.0,124.12,123.83,124.09,27672.0
2023-04-27 14:50:00,124.09,124.16,123.97,124.05,14975.0,124.09,124.16,123.97,124.05,14975.0
2023-04-27 15:00:00,124.05,124.24,123.96,124.19,27119.0,124.05,124.24,123.96,124.19,27119.0
2023-04-27 15:10:00,124.16,124.16,123.98,124.07,11085.0,124.16,124.16,123.98,124.07,11085.0
2023-04-27 15:20:00,124.1,124.29,124.1,124.22,20421.0,124.1,124.29,124.1,124.22,20421.0
2023-04-27 15:30:00,124.22,124.27,124.11,124.14,21740.0,124.22,124.27,124.11,124.14,21740.0
2023-04-27 15:40:00,124.13,124.18,123.61,123.68,91079.0,124.13,124.18,123.61,123.68,91079.0
2023-04-27 15:50:00,123.6,124.01,123.46,123.97,238003.0,123.6,124.01,123.46,123.97,238003.0
2023-04-28 09:30:00,123.77,124.21,123.35,123.39,15302.0,123.77,124.21,123.35,123.39,15302.0
2023-04-28 09:40:00,123.34,124.11,123.1,124.08,12064.0,123.34,124.11,123.1,124.08,12064.0
2023-04-28 09:50:00,123.98,124.42,123.98,124.16,3889.0,123.98,124.42,123.98,124.16,3889.0
2023-04-28 10:00:00,124.17,124.75,124.16,124.75,3458.0,124.17,124.75,124.16,124.75,3458.0
2023-04-28 10:10:00,124.79,124.98,124.79,124.83,7106.0,124.79,124.98,124.79,124.83,7106.0
2023-04-28 10:20:00,124.81,124.81,124.44,124.5,17631.0,124.81,124.81,124.44,124.5,17631.0
2023-04-28 10:30:00,124.5,124.5,124.14,124.25,11221.0,124.5,124.5,124.14,124.25,11221.0
2023-04-28 10:40:00,124.23,124.33,124.09,124.24,11661.0,124.23,124.33,124.09,124.24,11661.0
2023-04-28 10:50:00,124.25,124.27,123.47,123.5,14127.0,124.25,124.27,123.47,123.5,14127.0
2023-04-28 11:00:00,123.56,124.01,123.35,123.84,36797.0,123.56,124.01,123.35,123.84,36797.0
2023-04-28 11:10:00,123.87,123.98,123.69,123.8,23239.0,123.87,123.98,123.69,123.8,23239.0
2023-04-28 11:20:00,123.77,123.92,123.57,123.92,14828.0,123.77,123.92,123.57,123.92,14828.0
2023-04-28 11:30:00,123.99,123.99,123.44,123.44,34747.0,123.99,123.99,123.44,123.44,34747.0
2023-04-28 11:40:00,123.41,123.86,123.33,123.86,32020.0,123.41,123.86,123.33,123.86,32020.0
2023-04-28 11:50:00,123.9,124.0,123.57,123.69,9895.0,123.9,124.0,123.57,123.69,9895.0
2023-04-28 12:00:00,123.76,123.94,123.52,123.9,32592.0,123.76,123.94,123.52,123.9,32592.0
2023-04-28 12:10:00,123.93,124.05,123.83,123.93,58217.0,123.93,124.05,123.83,123.93,58217.0
2023-04-28 12:20:00,123.94,124.12,123.9,124.04,9064.0,123.94,124.12,123.9,124.04,9064.0
2023-04-28 12:30:00,123.99,124.07,123.97,124.03,28138.0,123.99,124.07,123.97,124.03,28138.0
2023-04-28 12:40:00,123.97,124.15,123.92,124.13,5072.0,123.97,124.15,123.92,124.13,5072.0
2023-04-28 12:50:00,124.12,124.29,124.12,124.21,4838.0,124.12,124.29,124.12,124.21,4838.0
2023-04-28 13:00:00,124.24,124.3,124.13,124.23,5241.0,124.24,124.3,124.13,124.23,5241.0
2023-04-28 13:10:00,124.19,124.28,124.12,124.15,6500.0,124.19,124.28,124.12,124.15,6500.0
2023-04-28 13:20:00,124.14,124.14,124.03,124.08,4023.0,124.14,124.14,124.03,124.08,4023.0
2023-04-28 13:30:00,124.12,124.17,123.94,124.01,7432.0,124.12,124.17,123.94,124.01,7432.0
2023-04-28 13:40:00,124.12,124.12,123.96,124.02,6319.0,124.12,124.12,123.96,124.02,6319.0
2023-04-28 13:50:00,124.02,124.16,124.01,124.09,7946.0,124.02,124.16,124.01,124.09,7946.0
2023-04-28 14:00:00,124.11,124.28,124.1,124.14,6358.0,124.11,124.28,124.1,124.14,6358.0
2023-04-28 14:10:00,124.12,124.12,123.92,124.07,8097.0,124.12,124.12,123.92,124.07,8097.0
2023-04-28 14:20:00,124.06,124.1,123.91,124.01,11650.0,124.06,124.1,123.91,124.01,11650.0
2023-04-28 14:30:00,124.05,124.12,123.87,123.89,17475.0,124.05,124.12,123.87,123.89,17475.0
2023-04-28 14:40:00,123.87,124.04,123.84,123.94,43258.0,123.87,124.04,123.84,123.94,43258.0
2023-04-28 14:50:00,123.97,124.29,123.93,124.26,10237.0,123.97,124.29,123.93,124.26,10237.0
2023-04-28 15:00:00,124.26,124.29,124.17,124.28,7425.0,124.26,124.29,124.17,124.28,7425.0
2023-04-28 15:10:00,124.32,124.38,124.12,124.38,12092.0,124.32,124.38,124.12,124.38,12092.0
2023-04-28 15:20:00,124.34,124.35,124.24,124.33,28218.0,124.34,124.35,124.24,124.33,28218.0
2023-04-28 15:30:00,124.33,124.33,123.82,123.95,21275.0,124.33,124.33,123.82,123.95,21275.0
2023-04-28 15:40:00,123.93,124.21,123.93,124.19,36820.0,123.93,124.21,123.93,124.19,36820.0
2023-04-28 15:50:00,124.15,124.42,123.93,124.36,149814.0,124.15,124.42,123.93,124.36,149814.0
2023-05-01 09:30:00,123.81,124.28,123.74,124.08,39814.0,123.81,124.28,123.74,124.08,39814.0
2023-05-01 09:40:00,124.2,124.33,123.95,124.27,6965.0,124.2,124.33,123.95,124.27,6965.0
2023-05-01 09:50:00,124.35,124.67,124.35,124.47,3700.0,124.35,124.67,124.35,124.47,3700.0
2023-05-01 10:00:00,124.16,124.52,124.14,124.5,3565.0,124.16,124.52,124.14,124.5,3565.0
2023-05-01 10:10:00,124.48,124.92,124.38,124.77,6196.0,124.48,124.92,124.38,124.77,6196.0
2023-05-01 10:20:00,124.77,125.12,124.65,125.12,4719.0,124.77,125.12,124.65,125.12,4719.0
2023-05-01 10:30:00,125.1,125.58,125.0,125.58,6492.0,125.1,125.58,125.0,125.58,6492.0
2023-05-01 10:40:00,125.56,125.58,125.34,125.45,16078.0,125.56,125.58,125.34,125.45,16078.0
2023-05-01 10:50:00,125.47,125.93,125.44,125.93,10027.0,125.47,125.93,125.44,125.93,10027.0
2023-05-01 11:00:00,125.96,125.97,125.54,125.54,22965.0,125.96,125.97,125.54,125.54,22965.0
2023-05-01 11:10:00,125.6,125.76,125.32,125.56,12063.0,125.6,125.76,125.32,125.56,12063.0
2023-05-01 11:20:00,125.5,125.55,125.07,125.25,17748.0,125.5,125.55,125.07,125.25,17748.0
2023-05-01 11:30:00,125.22,125.31,125.17,125.28,7152.0,125.22,125.31,125.17,125.28,7152.0
2023-05-01 11:40:00,125.28,125.5,125.15,125.16,8881.0,125.28,125.5,125.15,125.16,8881.0
2023-05-01 11:50:00,125.13,125.17,125.05,125.15,9804.0,125.13,125.17,125.05,125.15,9804.0
2023-05-01 12:00:00,125.1,125.15,124.8,124.99,19927.0,125.1,125.15,124.8,124.99,19927.0
2023-05-01 12:10:00,125.04,125.07,124.75,124.84,28625.0,125.04,125.07,124.75,124.84,28625.0
2023-05-01 12:20:00,124.78,124.88,124.65,124.73,7789.0,124.78,124.88,124.65,124.73,7789.0
2023-05-01 12:30:00,124.72,124.94,124.65,124.92,3993.0,124.72,124.94,124.65,124.92,3993.0
2023-05-01 12:40:00,124.92,124.92,124.72,124.77,5210.0,124.92,124.92,124.72,124.77,5210.0
2023-05-01 12:50:00,124.77,125.06,124.77,124.98,8857.0,124.77,125.06,124.77,124.98,8857.0
2023-05-01 13:00:00,125.0,125.07,124.87,124.94,5482.0,125.0,125.07,124.87,124.94,5482.0
2023-05-01 13:10:00,124.91,125.06,124.74,124.99,107059.0,124.91,125.06,124.74,124.99,107059.0
2023-05-01 13:20:00,125.0,125.05,124.7,124.7,7199.0,125.0,125.05,124.7,124.7,7199.0
2023-05-01 13:30:00,124.73,124.99,124.73,124.99,13088.0,124.73,124.99,124.73,124.99,13088.0
2023-05-01 13:40:00,124.98,124.98,124.84,124.91,13749.0,124.98,124.98,124.84,124.91,13749.0
2023-05-01 13:50:00,124.89,125.28,124.88,125.2,24293.0,124.89,125.28,124.88,125.2,24293.0
2023-05-01 14:00:00,125.22,125.22,124.99,125.09,15506.0,125.22,125.22,124.99,125.09,15506.0
2023-05-01 14:10:00,125.09,125.26,124.95,124.95,11141.0,125.09,125.26,124.95,124.95,11141.0
2023-05-01 14:20:00,124.92,124.92,124.77,124.81,7235.0,124.92,124.92,124.77,124.81,7235.0
2023-05-01 14:30:00,124.77,124.83,124.25,124.46,63456.0,124.77,124.83,124.25,124.46,63456.0
2023-05-01 14:40:00,124.41,124.48,124.24,124.46,8418.0,124.41,124.48,124.24,124.46,8418.0
2023-05-01 14:50:00,124.47,124.52,124.3,124.36,13164.0,124.47,124.52,124.3,124.36,13164.0
2023-05-01 15:00:00,124.37,124.42,124.19,124.31,9199.0,124.37,124.42,124.19,124.31,9199.0
2023-05-01 15:10:00,124.34,124.37,124.18,124.19,10250.0,124.34,124.37,124.18,124.19,10250.0
2023-05-01 15:20:00,124.18,124.3,124.11,124.22,11433.0,124.18,124.3,124.11,124.22,11433.0
2023-05-01 15:30:00,124.22,124.36,124.13,124.18,19915.0,124.22,124.36,124.13,124.18,19915.0
2023-05-01 15:40:00,124.16,124.51,124.14,124.5,16606.0,124.16,124.51,124.14,124.5,16606.0
2023-05-01 15:50:00,124.52,124.55,124.03,124.08,106148.0,124.52,124.55,124.03,124.08,106148.0
2023-05-02 09:30:00,123.72,124.48,123.36,124.36,39453.0,123.72,124.48,123.36,124.36,39453.0
2023-05-02 09:40:00,124.4,125.07,124.15,124.18,16685.0,124.4,125.07,124.15,124.18,16685.0
2023-05-02 09:50:00,124.17,124.17,123.59,123.6,8324.0,124.17,124.17,123.59,123.6,8324.0
2023-05-02 10:00:00,123.6,123.72,122.91,123.07,11978.0,123.6,123.72,122.91,123.07,11978.0
2023-05-02 10:10:00,123.01,123.02,122.38,122.5,16468.0,123.01,123.02,122.38,122.5,16468.0
2023-05-02 10:20:00,122.54,122.6,122.04,122.15,17207.0,122.54,122.6,122.04,122.15,17207.0
2023-05-02 10:30:00,122.14,122.52,122.14,122.34,23111.0,122.14,122.52,122.14,122.34,23111.0
2023-05-02 10:40:00,122.29,122.76,122.05,122.18,45653.0,122.29,122.76,122.05,122.18,45653.0
2023-05-02 10:50:00,122.16,122.19,121.41,121.57,54368.0,122.16,122.19,121.41,121.57,54368.0
2023-05-02 11:00:00,121.62,121.69,121.31,121.51,11942.0,121.62,121.69,121.31,121.51,11942.0
2023-05-02 11:10:00,121.57,121.62,121.02,121.02,23351.0,121.57,121.62,121.02,121.02,23351.0
2023-05-02 11:20:00,121.05,121.1,120.69,120.74,42618.0,121.05,121.1,120.69,120.74,42618.0
2023-05-02 11:30:00,120.72,120.8,120.28,120.67,52243.0,120.72,120.8,120.28,120.67,52243.0
2023-05-02 11:40:00,120.65,121.35,120.62,121.35,31995.0,120.65,121.35,120.62,121.35,31995.0
2023-05-02 11:50:00,121.39,121.66,121.29,121.35,18046.0,121.39,121.66,121.29,121.35,18046.0
2023-05-02 12:00:00,121.39,121.66,121.22,121.59,11810.0,121.39,121.66,121.22,121.59,11810.0
2023-05-02 12:10:00,121.62,121.74,121.41,121.66,12127.0,121.62,121.74,121.41,121.66,12127.0
2023-05-02 12:20:00,121.67,121.67,121.43,121.67,11255.0,121.67,121.67,121.43,121.67,11255.0
2023-05-02 12:30:00,121.67,121.74,121.43,121.59,18909.0,121.67,121.74,121.43,121.59,18909.0
2023-05-02 12:40:00,121.61,121.62,121.26,121.46,23745.0,121.61,121.62,121.26,121.46,23745.0
2023-05-02 12:50:00,121.45,121.73,121.45,121.52,17739.0,121.45,121.73,121.45,121.52,17739.0
2023-05-02 13:00:00,121.57,121.9,121.5,121.79,9104.0,121.57,121.9,121.5,121.79,9104.0
2023-05-02 13:10:00,121.84,122.27,121.8,121.9,22774.0,121.84,122.27,121.8,121.9,22774.0
2023-05-02 13:20:00,121.87,122.0,121.74,121.98,12130.0,121.87,122.0,121.74,121.98,12130.0
2023-05-02 13:30:00,121.95,122.02,121.85,121.95,4962.0,121.95,122.02,121.85,121.95,4962.0
2023-05-02 13:40:00,121.95,122.03,121.83,121.92,8899.0,121.95,122.03,121.83,121.92,8899.0
2023-05-02 13:50:00,121.86,121.89,121.75,121.76,9936.0,121.86,121.89,121.75,121.76,9936.0
2023-05-02 14:00:00,121.74,121.74,121.57,121.63,9950.0,121.74,121.74,121.57,121.63,9950.0
2023-05-02 14:10:00,121.71,121.73,121.48,121.73,8161.0,121.71,121.73,121.48,121.73,8161.0
2023-05-02 14:20:00,121.73,121.74,121.59,121.7,6374.0,121.73,121.74,121.59,121.7,6374.0
2023-05-02 14:30:00,121.71,121.76,121.61,121.71,20471.0,121.71,121.76,121.61,121.71,20471.0
2023-05-02 14:40:00,121.69,121.71,121.57,121.69,9943.0,121.69,121.71,121.57,121.69,9943.0
2023-05-02 14:50:00,121.7,121.74,121.67,121.73,12121.0,121.7,121.74,121.67,121.73,12121.0
2023-05-02 15:00:00,121.72,122.33,121.71,122.25,18672.0,121.72,122.33,121.71,122.25,18672.0
2023-05-02 15:10:00,122.28,122.42,122.09,122.22,22054.0,122.28,122.42,122.09,122.22,22054.0
2023-05-02 15:20:00,122.21,122.21,122.02,122.15,13660.0,122.21,122.21,122.02,122.15,13660.0
2023-05-02 15:30:00,122.13,122.14,121.86,121.98,11600.0,122.13,122.14,121.86,121.98,11600.0
2023-05-02 15:40:00,121.96,122.03,121.64,121.66,38359.0,121.96,122.03,121.64,121.66,38359.0
2023-05-02 15:50:00,121.64,121.98,121.55,121.61,125884.0,121.64,121.98,121.55,121.61,125884.0
2023-05-03 09:30:00,121.93,122.5,121.7,122.11,15594.0,121.93,122.5,121.7,122.11,15594.0
2023-05-03 09:40:00,122.16,122.41,122.01,122.07,5994.0,122.16,122.41,122.01,122.07,5994.0
2023-05-03 09:50:00,122.19,122.51,122.19,122.3,5508.0,122.19,122.51,122.19,122.3,5508.0
2023-05-03 10:00:00,122.41,122.59,122.25,122.42,9108.0,122.41,122.59,122.25,122.42,9108.0
2023-05-03 10:10:00,122.57,122.59,122.31,122.47,6793.0,122.57,122.59,122.31,122.47,6793.0
2023-05-03 10:20:00,122.47,122.74,122.46,122.58,8522.0,122.47,122.74,122.46,122.58,8522.0
2023-05-03 10:30:00,122.57,122.6,122.46,122.58,8413.0,122.57,122.6,122.46,122.58,8413.0
2023-05-03 10:40:00,122.51,122.72,122.38,122.41,6730.0,122.51,122.72,122.38,122.41,6730.0
2023-05-03 10:50:00,122.41,122.42,122.14,122.39,8657.0,122.41,122.42,122.14,122.39,8657.0
2023-05-03 11:00:00,122.39,122.5,122.25,122.48,11953.0,122.39,122.5,122.25,122.48,11953.0
2023-05-03 11:10:00,122.48,122.71,122.46,122.65,14520.0,122.48,122.71,122.46,122.65,14520.0
2023-05-03 11:20:00,122.64,122.74,122.58,122.66,7078.0,122.64,122.74,122.58,122.66,7078.0
2023-05-03 11:30:00,122.63,122.66,122.49,122.54,13689.0,122.63,122.66,122.49,122.54,13689.0
2023-05-03 11:40:00,122.54,122.95,122.48,122.93,31979.0,122.54,122.95,122.48,122.93,31979.0
2023-05-03 11:50:00,122.99,123.3,122.99,123.22,6447.0,122.99,123.3,122.99,123.22,6447.0
2023-05-03 12:00:00,123.15,123.25,123.14,123.25,8056.0,123.15,123.25,123.14,123.25,8056.0
2023-05-03 12:10:00,123.25,123.41,123.09,123.11,12392.0,123.25,123.41,123.09,123.11,12392.0
2023-05-03 12:20:00,123.09,123.29,123.06,123.26,13519.0,123.09,123.29,123.06,123.26,13519.0
2023-05-03 12:30:00,123.26,123.32,122.78,122.91,41615.0,123.26,123.32,122.78,122.91,41615.0
2023-05-03 12:40:00,122.92,122.95,122.79,122.79,10242.0,122.92,122.95,122.79,122.79,10242.0
2023-05-03 12:50:00,122.84,123.08,122.83,122.97,12730.0,122.84,123.08,122.83,122.97,12730.0
2023-05-03 13:00:00,122.99,123.01,122.88,122.92,13060.0,122.99,123.01,122.88,122.92,13060.0
2023-05-03 13:10:00,122.9,123.13,122.88,123.13,14394.0,122.9,123.13,122.88,123.13,14394.0
2023-05-03 13:20:00,123.14,123.15,122.83,122.83,21115.0,123.14,123.15,122.83,122.83,21115.0
2023-05-03 13:30:00,122.84,122.89,122.63,122.67,11377.0,122.84,122.89,122.63,122.67,11377.0
2023-05-03 13:40:00,122.67,122.67,122.49,122.57,17581.0,122.67,122.67,122.49,122.57,17581.0
2023-05-03 13:50:00,122.67,122.82,122.54,122.66,26849.0,122.67,122.82,122.54,122.66,26849.0
2023-05-03 14:00:00,122.6,123.08,122.54,122.92,19156.0,122.6,123.08,122.54,122.92,19156.0
2023-05-03 14:10:00,122.81,123.12,122.63,123.07,31170.0,122.81,123.12,122.63,123.07,31170.0
2023-05-03 14:20:00,123.02,123.28,122.89,122.93,26301.0,123.02,123.28,122.89,122.93,26301.0
2023-05-03 14:30:00,122.93,123.14,122.43,123.1,17443.0,122.93,123.14,122.43,123.1,17443.0
2023-05-03 14:40:00,123.09,123.47,122.96,122.98,16879.0,123.09,123.47,122.96,122.98,16879.0
2023-05-03 14:50:00,122.98,123.23,122.64,123.21,16221.0,122.98,123.23,122.64,123.21,16221.0
2023-05-03 15:00:00,123.21,123.42,122.71,122.76,13977.0,123.21,123.42,122.71,122.76,13977.0
2023-05-03 15:10:00,122.81,122.81,122.16,122.57,23252.0,122.81,122.81,122.16,122.57,23252.0
2023-05-03 15:20:00,122.48,122.76,122.18,122.36,13273.0,122.48,122.76,122.18,122.36,13273.0
2023-05-03 15:30:00,122.32,122.34,121.99,122.05,26349.0,122.32,122.34,121.99,122.05,26349.0
2023-05-03 15:40:00,122.03,122.25,121.95,122.07,36176.0,122.03,122.25,121.95,122.07,36176.0
2023-05-03 15:50:00,122.05,122.25,122.05,122.13,87183.0,122.05,122.25,122.05,122.13,87183.0
2023-05-04 09:30:00,122.56,122.56,122.05,122.33,32930.0,122.56,122.56,122.05,122.33,32930.0
2023-05-04 09:40:00,122.2,122.35,122.12,122.2,11795.0,122.2,122.35,122.12,122.2,11795.0
2023-05-04 09:50:00,122.27,122.39,122.12,122.16,4376.0,122.27,122.39,122.12,122.16,4376.0
2023-05-04 10:00:00,122.2,122.23,121.87,121.9,7565.0,122.2,122.23,121.87,121.9,7565.0
2023-05-04 10:10:00,121.84,121.96,121.58,121.95,8622.0,121.84,121.96,121.58,121.95,8622.0
2023-05-04 10:20:00,121.93,121.94,121.47,121.48,20067.0,121.93,121.94,121.47,121.48,20067.0
2023-05-04 10:30:00,121.43,121.53,121.27,121.34,21885.0,121.43,121.53,121.27,121.34,21885.0
2023-05-04 10:40:00,121.32,121.41,121.08,121.08,21543.0,121.32,121.41,121.08,121.08,21543.0
2023-05-04 10:50:00,121.04,121.23,120.88,120.94,31586.0,121.04,121.23,120.88,120.94,31586.0
2023-05-04 11:00:00,121.0,121.29,120.79,121.13,31861.0,121.0,121.29,120.79,121.13,31861.0
2023-05-04 11:10:00,121.18,121.23,120.65,120.75,13679.0,121.18,121.23,120.65,120.75,13679.0
2023-05-04 11:20:00,120.76,120.9,120.37,120.41,9224.0,120.76,120.9,120.37,120.41,9224.0
2023-05-04 11:30:00,120.41,120.41,119.89,120.12,37679.0,120.41,120.41,119.89,120.12,37679.0
2023-05-04 11:40:00,120.13,120.37,119.8,119.9,24139.0,120.13,120.37,119.8,119.9,24139.0
2023-05-04 11:50:00,119.89,120.1,119.56,120.0,17420.0,119.89,120.1,119.56,120.0,17420.0
2023-05-04 12:00:00,120.02,120.29,119.84,120.29,10127.0,120.02,120.29,119.84,120.29,10127.0
2023-05-04 12:10:00,120.25,120.79,120.24,120.64,17348.0,120.25,120.79,120.24,120.64,17348.0
2023-05-04 12:20:00,120.65,120.89,120.6,120.89,14320.0,120.65,120.89,120.6,120.89,14320.0
2023-05-04 12:30:00,120.9,120.98,119.82,119.98,20161.0,120.9,120.98,119.82,119.98,20161.0
2023-05-04 12:40:00,119.97,120.08,119.66,119.93,13028.0,119.97,120.08,119.66,119.93,13028.0
2023-05-04 12:50:00,119.98,120.31,119.84,120.21,14904.0,119.98,120.31,119.84,120.21,14904.0
2023-05-04 13:00:00,120.25,120.58,120.16,120.57,24765.0,120.25,120.58,120.16,120.57,24765.0
2023-05-04 13:10:00,120.59,120.78,120.47,120.6,14235.0,120.59,120.78,120.47,120.6,14235.0
2023-05-04 13:20:00,120.6,120.91,120.34,120.64,70009.0,120.6,120.91,120.34,120.64,70009.0
2023-05-04 13:30:00,120.71,120.82,120.57,120.59,11469.0,120.71,120.82,120.57,120.59,11469.0
2023-05-04 13:40:00,120.59,120.59,120.3,120.39,14582.0,120.59,120.59,120.3,120.39,14582.0
2023-05-04 13:50:00,120.37,120.78,120.25,120.78,16862.0,120.37,120.78,120.25,120.78,16862.0
2023-05-04 14:00:00,120.81,121.0,120.74,120.77,20066.0,120.81,121.0,120.74,120.77,20066.0
2023-05-04 14:10:00,120.77,120.85,120.65,120.85,23292.0,120.77,120.85,120.65,120.85,23292.0
2023-05-04 14:20:00,120.87,120.97,120.63,120.7,38793.0,120.87,120.97,120.63,120.7,38793.0
2023-05-04 14:30:00,120.66,120.81,120.41,120.57,17547.0,120.66,120.81,120.41,120.57,17547.0
2023-05-04 14:40:00,120.57,120.6,120.3,120.36,13227.0,120.57,120.6,120.3,120.36,13227.0
2023-05-04 14:50:00,120.32,120.49,120.25,120.45,10145.0,120.32,120.49,120.25,120.45,10145.0
2023-05-04 15:00:00,120.48,120.67,120.48,120.54,10133.0,120.48,120.67,120.48,120.54,10133.0
2023-05-04 15:10:00,120.52,120.52,120.25,120.31,14594.0,120.52,120.52,120.25,120.31,14594.0
2023-05-04 15:20:00,120.32,120.47,120.26,120.42,11546.0,120.32,120.47,120.26,120.42,11546.0
2023-05-04 15:30:00,120.4,120.6,120.38,120.42,79438.0,120.4,120.6,120.38,120.42,79438.0
2023-05-04 15:40:00,120.41,120.41,119.82,120.01,45746.0,120.41,120.41,119.82,120.01,45746.0
2023-05-04 15:50:00,120.0,120.34,119.88,120.28,125097.0,120.0,120.34,119.88,120.28,125097.0
2023-05-05 09:30:00,120.4,120.81,119.91,120.81,16716.0,120.4,120.81,119.91,120.81,16716.0
2023-05-05 09:40:00,120.86,121.04,120.53,120.86,32106.0,120.86,121.04,120.53,120.86,32106.0
2023-05-05 09:50:00,121.02,121.03,120.3,120.54,31534.0,121.02,121.03,120.3,120.54,31534.0
2023-05-05 10:00:00,120.52,120.82,120.21,120.74,14868.0,120.52,120.82,120.21,120.74,14868.0
2023-05-05 10:10:00,120.77,121.02,120.77,120.94,9074.0,120.77,121.02,120.77,120.94,9074.0
2023-05-05 10:20:00,120.95,120.99,120.84,120.88,6551.0,120.95,120.99,120.84,120.88,6551.0
2023-05-05 10:30:00,120.87,121.35,120.82,121.34,11433.0,120.87,121.35,120.82,121.34,11433.0
2023-05-05 10:40:00,121.38,121.67,121.33,121.64,4629.0,121.38,121.67,121.33,121.64,4629.0
2023-05-05 10:50:00,121.7,121.86,121.6,121.8,8298.0,121.7,121.86,121.6,121.8,8298.0
2023-05-05 11:00:00,121.88,122.13,121.84,121.97,12054.0,121.88,122.13,121.84,121.97,12054.0
2023-05-05 11:10:00,121.94,122.54,121.94,122.41,21491.0,121.94,122.54,121.94,122.41,21491.0
2023-05-05 11:20:00,122.44,122.55,122.12,122.55,18360.0,122.44,122.55,122.12,122.55,18360.0
2023-05-05 11:30:00,122.54,122.54,122.0,122.13,13882.0,122.54,122.54,122.0,122.13,13882.0
2023-05-05 11:40:00,122.15,122.18,121.89,122.09,7876.0,122.15,122.18,121.89,122.09,7876.0
2023-05-05 11:50:00,122.08,122.15,121.87,122.05,109308.0,122.08,122.15,121.87,122.05,109308.0
2023-05-05 12:00:00,122.05,122.37,121.98,122.31,19458.0,122.05,122.37,121.98,122.31,19458.0
2023-05-05 12:10:00,122.33,122.78,122.19,122.77,14893.0,122.33,122.78,122.19,122.77,14893.0
2023-05-05 12:20:00,122.74,122.83,122.48,122.69,28839.0,122.74,122.83,122.48,122.69,28839.0
2023-05-05 12:30:00,122.71,122.94,122.68,122.94,8377.0,122.71,122.94,122.68,122.94,8377.0
2023-05-05 12:40:00,122.9,122.9,122.49,122.49,12559.0,122.9,122.9,122.49,122.49,12559.0
2023-05-05 12:50:00,122.48,122.82,122.48,122.75,6255.0,122.48,122.82,122.48,122.75,6255.0
2023-05-05 13:00:00,122.76,122.95,122.71,122.95,6799.0,122.76,122.95,122.71,122.95,6799.0
2023-05-05 13:10:00,122.91,123.12,122.91,123.0,10842.0,122.91,123.12,122.91,123.0,10842.0
2023-05-05 13:20:00,123.01,123.11,122.98,123.01,3755.0,123.01,123.11,122.98,123.01,3755.0
2023-05-05 13:30:00,123.0,123.31,122.99,123.27,6273.0,123.0,123.31,122.99,123.27,6273.0
2023-05-05 13:40:00,123.25,123.37,123.23,123.35,9250.0,123.25,123.37,123.23,123.35,9250.0
2023-05-05 13:50:00,123.35,123.37,123.0,123.34,21462.0,123.35,123.37,123.0,123.34,21462.0
2023-05-05 14:00:00,123.29,123.53,123.29,123.5,7958.0,123.29,123.53,123.29,123.5,7958.0
2023-05-05 14:10:00,123.51,123.53,123.25,123.42,46180.0,123.51,123.53,123.25,123.42,46180.0
2023-05-05 14:20:00,123.44,123.8,123.43,123.79,24392.0,123.44,123.8,123.43,123.79,24392.0
2023-05-05 14:30:00,123.79,123.97,123.71,123.91,12331.0,123.79,123.97,123.71,123.91,12331.0
2023-05-05 14:40:00,123.94,124.02,123.81,123.97,7154.0,123.94,124.02,123.81,123.97,7154.0
2023-05-05 14:50:00,123.98,124.06,123.84,123.88,12866.0,123.98,124.06,123.84,123.88,12866.0
2023-05-05 15:00:00,123.91,124.02,123.65,124.0,13987.0,123.91,124.02,123.65,124.0,13987.0
2023-05-05 15:10:00,124.0,124.02,123.74,123.88,20565.0,124.0,124.02,123.74,123.88,20565.0
2023-05-05 15:20:00,123.88,124.02,123.87,124.01,17729.0,123.88,124.02,123.87,124.01,17729.0
2023-05-05 15:30:00,123.99,124.29,123.97,124.21,39797.0,123.99,124.29,123.97,124.21,39797.0
2023-05-05 15:40:00,124.2,124.37,124.0,124.07,62448.0,124.2,124.37,124.0,124.07,62448.0
2023-05-05 15:50:00,124.05,124.81,124.02,124.51,158054.0,124.05,124.81,124.02,124.51,158054.0
2023-05-08 09:30:00,124.26,125.19,123.95,124.85,34887.0,124.26,125.19,123.95,124.85,34887.0
2023-05-08 09:40:00,124.95,125.06,124.41,124.71,29629.0,124.95,125.06,124.41,124.71,29629.0
2023-05-08 09:50:00,124.76,125.18,124.66,125.18,21829.0,124.76,125.18,124.66,125.18,21829.0
2023-05-08 10:00:00,125.18,125.26,125.04,125.04,11207.0,125.18,125.26,125.04,125.04,11207.0
2023-05-08 10:10:00,125.04,125.24,124.88,125.1,30430.0,125.04,125.24,124.88,125.1,30430.0
2023-05-08 10:20:00,125.16,125.27,124.93,124.93,11306.0,125.16,125.27,124.93,124.93,11306.0
2023-05-08 10:30:00,124.97,125.06,124.76,125.06,8581.0,124.97,125.06,124.76,125.06,8581.0
2023-05-08 10:40:00,125.09,125.47,125.08,125.4,9684.0,125.09,125.47,125.08,125.4,9684.0
2023-05-08 10:50:00,125.35,125.54,125.32,125.32,5102.0,125.35,125.54,125.32,125.32,5102.0
2023-05-08 11:00:00,125.4,125.54,125.28,125.48,8439.0,125.4,125.54,125.28,125.48,8439.0
2023-05-08 11:10:00,125.45,125.45,125.29,125.29,4400.0,125.45,125.45,125.29,125.29,4400.0
2023-05-08 11:20:00,125.3,125.3,124.95,124.95,10932.0,125.3,125.3,124.95,124.95,10932.0
2023-05-08 11:30:00,124.94,124.96,124.64,124.78,13459.0,124.94,124.96,124.64,124.78,13459.0
2023-05-08 11:40:00,124.73,124.94,124.67,124.73,10018.0,124.73,124.94,124.67,124.73,10018.0
2023-05-08 11:50:00,124.77,124.82,124.62,124.68,9917.0,124.77,124.82,124.62,124.68,9917.0
2023-05-08 12:00:00,124.74,125.06,124.68,125.06,5742.0,124.74,125.06,124.68,125.06,5742.0
2023-05-08 12:10:00,124.98,125.01,124.66,124.73,7490.0,124.98,125.01,124.66,124.73,7490.0
2023-05-08 12:20:00,124.7,124.77,124.56,124.74,8215.0,124.7,124.77,124.56,124.74,8215.0
2023-05-08 12:30:00,124.75,125.18,124.75,125.18,13192.0,124.75,125.18,124.75,125.18,13192.0
2023-05-08 12:40:00,125.24,125.25,125.12,125.22,4564.0,125.24,125.25,125.12,125.22,4564.0
2023-05-08 12:50:00,125.17,125.36,125.01,125.25,8504.0,125.17,125.36,125.01,125.25,8504.0
2023-05-08 13:00:00,125.22,125.23,125.07,125.18,6488.0,125.22,125.23,125.07,125.18,6488.0
2023-05-08 13:10:00,125.17,125.39,125.07,125.32,6811.0,125.17,125.39,125.07,125.32,6811.0
2023-05-08 13:20:00,125.36,125.44,125.12,125.12,7008.0,125.36,125.44,125.12,125.12,7008.0
2023-05-08 13:30:00,125.18,125.42,125.03,125.03,11779.0,125.18,125.42,125.03,125.03,11779.0
2023-05-08 13:40:00,125.07,125.24,124.91,125.14,11965.0,125.07,125.24,124.91,125.14,11965.0
2023-05-08 13:50:00,125.23,125.42,125.17,125.31,7154.0,125.23,125.42,125.17,125.31,7154.0
2023-05-08 14:00:00,125.31,125.38,124.8,124.94,7342.0,125.31,125.38,124.8,124.94,7342.0
2023-05-08 14:10:00,124.93,125.3,124.78,125.22,10375.0,124.93,125.3,124.78,125.22,10375.0
2023-05-08 14:20:00,125.25,125.38,125.22,125.35,7017.0,125.25,125.38,125.22,125.35,7017.0
2023-05-08 14:30:00,125.38,125.42,125.24,125.37,31242.0,125.38,125.42,125.24,125.37,31242.0
2023-05-08 14:40:00,125.39,125.56,125.37,125.38,10616.0,125.39,125.56,125.37,125.38,10616.0
2023-05-08 14:50:00,125.4,125.53,125.38,125.45,9966.0,125.4,125.53,125.38,125.45,9966.0
2023-05-08 15:00:00,125.46,125.56,125.39,125.44,11518.0,125.46,125.56,125.39,125.44,11518.0
2023-05-08 15:10:00,125.41,125.51,125.29,125.39,10037.0,125.41,125.51,125.29,125.39,10037.0
2023-05-08 15:20:00,125.35,125.38,125.2,125.25,10116.0,125.35,125.38,125.2,125.25,10116.0
2023-05-08 15:30:00,125.25,125.36,125.16,125.22,22313.0,125.25,125.36,125.16,125.22,22313.0
2023-05-08 15:40:00,125.23,125.65,125.23,125.62,16534.0,125.23,125.65,125.23,125.62,16534.0
2023-05-08 15:50:00,125.65,125.94,125.54,125.7,77483.0,125.65,125.94,125.54,125.7,77483.0
2023-05-09 09:30:00,125.49,125.49,124.03,124.62,48203.0,125.49,125.49,124.03,124.62,48203.0
2023-05-09 09:40:00,124.4,124.43,124.01,124.38,12196.0,124.4,124.43,124.01,124.38,12196.0
2023-05-09 09:50:00,124.38,124.64,124.28,124.28,18738.0,124.38,124.64,124.28,124.28,18738.0
2023-05-09 10:00:00,124.28,125.12,124.28,125.01,18308.0,124.28,125.12,124.28,125.01,18308.0
2023-05-09 10:10:00,125.02,125.36,125.01,125.3,13885.0,125.02,125.36,125.01,125.3,13885.0
2023-05-09 10:20:00,125.32,125.57,125.14,125.23,7869.0,125.32,125.57,125.14,125.23,7869.0
2023-05-09 10:30:00,125.27,125.3,124.97,125.16,5881.0,125.27,125.3,124.97,125.16,5881.0
2023-05-09 10:40:00,125.32,125.33,125.0,125.01,3967.0,125.32,125.33,125.0,125.01,3967.0
2023-05-09 10:50:00,125.05,125.22,124.98,125.12,8424.0,125.05,125.22,124.98,125.12,8424.0
2023-05-09 11:00:00,125.11,125.37,125.09,125.19,6237.0,125.11,125.37,125.09,125.19,6237.0
2023-05-09 11:10:00,125.15,125.17,124.96,124.96,3200.0,125.15,125.17,124.96,124.96,3200.0
2023-05-09 11:20:00,125.03,125.06,124.82,124.82,11637.0,125.03,125.06,124.82,124.82,11637.0
2023-05-09 11:30:00,124.84,124.84,124.55,124.72,13596.0,124.84,124.84,124.55,124.72,13596.0
2023-05-09 11:40:00,124.81,125.21,124.67,125.1,20462.0,124.81,125.21,124.67,125.1,20462.0
2023-05-09 11:50:00,125.15,125.45,125.14,125.38,4443.0,125.15,125.45,125.14,125.38,4443.0
2023-05-09 12:00:00,125.38,125.5,125.31,125.43,3760.0,125.38,125.5,125.31,125.43,3760.0
2023-05-09 12:10:00,125.44,125.47,125.13,125.27,25940.0,125.44,125.47,125.13,125.27,25940.0
2023-05-09 12:20:00,125.24,125.56,125.24,125.53,9959.0,125.24,125.56,125.24,125.53,9959.0
2023-05-09 12:30:00,125.55,125.58,125.36,125.38,4900.0,125.55,125.58,125.36,125.38,4900.0
2023-05-09 12:40:00,125.38,125.44,125.26,125.32,8280.0,125.38,125.44,125.26,125.32,8280.0
2023-05-09 12:50:00,125.32,125.32,125.09,125.26,6200.0,125.32,125.32,125.09,125.26,6200.0
2023-05-09 13:00:00,125.3,125.33,125.19,125.2,5579.0,125.3,125.33,125.19,125.2,5579.0
2023-05-09 13:10:00,125.26,125.28,125.03,125.14,10742.0,125.26,125.28,125.03,125.14,10742.0
2023-05-09 13:20:00,125.16,125.18,124.71,124.82,6929.0,125.16,125.18,124.71,124.82,6929.0
2023-05-09 13:30:00,124.81,125.03,124.79,124.88,9829.0,124.81,125.03,124.79,124.88,9829.0
2023-05-09 13:40:00,124.9,125.05,124.86,124.96,7179.0,124.9,125.05,124.86,124.96,7179.0
2023-05-09 13:50:00,124.98,125.0,124.61,124.65,12947.0,124.98,125.0,124.61,124.65,12947.0
2023-05-09 14:00:00,124.65,124.92,124.65,124.76,8891.0,124.65,124.92,124.65,124.76,8891.0
2023-05-09 14:10:00,124.78,124.86,124.73,124.74,6730.0,124.78,124.86,124.73,124.74,6730.0
2023-05-09 14:20:00,124.77,124.77,124.5,124.6,7955.0,124.77,124.77,124.5,124.6,7955.0
2023-05-09 14:30:00,124.6,124.74,124.6,124.7,7293.0,124.6,124.74,124.6,124.7,7293.0
2023-05-09 14:40:00,124.7,124.93,124.67,124.91,4594.0,124.7,124.93,124.67,124.91,4594.0
2023-05-09 14:50:00,124.93,125.12,124.83,125.04,25348.0,124.93,125.12,124.83,125.04,25348.0
2023-05-09 15:00:00,125.04,125.11,124.93,125.02,15658.0,125.04,125.11,124.93,125.02,15658.0
2023-05-09 15:10:00,125.03,125.03,124.57,124.67,8736.0,125.03,125.03,124.57,124.67,8736.0
2023-05-09 15:20:00,124.67,124.88,124.6,124.79,5660.0,124.67,124.88,124.6,124.79,5660.0
2023-05-09 15:30:00,124.76,125.04,124.76,124.93,16679.0,124.76,125.04,124.76,124.93,16679.0
2023-05-09 15:40:00,124.9,124.9,124.71,124.78,15728.0,124.9,124.9,124.71,124.78,15728.0
2023-05-09 15:50:00,124.81,124.87,124.51,124.6,51076.0,124.81,124.87,124.51,124.6,51076.0
2023-05-10 09:30:00,126.27,126.77,125.07,125.4,57063.0,126.27,126.77,125.07,125.4,57063.0
2023-05-10 09:40:00,125.3,125.4,124.69,124.88,26201.0,125.3,125.4,124.69,124.88,26201.0
2023-05-10 09:50:00,124.88,125.78,124.84,125.68,36423.0,124.88,125.78,124.84,125.68,36423.0
2023-05-10 10:00:00,125.78,126.56,125.77,126.49,20671.0,125.78,126.56,125.77,126.49,20671.0
2023-05-10 10:10:00,126.49,126.61,125.22,125.38,14100.0,126.49,126.61,125.22,125.38,14100.0
2023-05-10 10:20:00,125.34,125.64,125.31,125.64,19599.0,125.34,125.64,125.31,125.64,19599.0
2023-05-10 10:30:00,125.63,125.96,125.37,125.59,15039.0,125.63,125.96,125.37,125.59,15039.0
2023-05-10 10:40:00,125.63,125.68,125.07,125.22,17253.0,125.63,125.68,125.07,125.22,17253.0
2023-05-10 10:50:00,125.23,125.23,124.53,124.69,18240.0,125.23,125.23,124.53,124.69,18240.0
2023-05-10 11:00:00,124.72,124.91,124.37,124.37,12221.0,124.72,124.91,124.37,124.37,12221.0
2023-05-10 11:10:00,124.33,124.5,124.12,124.45,28830.0,124.33,124.5,124.12,124.45,28830.0
2023-05-10 11:20:00,124.49,124.98,124.43,124.46,34221.0,124.49,124.98,124.43,124.46,34221.0
2023-05-10 11:30:00,124.5,124.77,124.42,124.45,8842.0,124.5,124.77,124.42,124.45,8842.0
2023-05-10 11:40:00,124.41,124.63,124.25,124.3,26700.0,124.41,124.63,124.25,124.3,26700.0
2023-05-10 11:50:00,124.3,124.32,123.87,123.89,15916.0,124.3,124.32,123.87,123.89,15916.0
2023-05-10 12:00:00,123.89,123.89,123.65,123.71,10747.0,123.89,123.89,123.65,123.71,10747.0
2023-05-10 12:10:00,123.71,124.17,123.7,123.98,8845.0,123.71,124.17,123.7,123.98,8845.0
2023-05-10 12:20:00,124.01,124.14,123.81,123.86,10543.0,124.01,124.14,123.81,123.86,10543.0
2023-05-10 12:30:00,123.88,124.21,123.69,124.21,19174.0,123.88,124.21,123.69,124.21,19174.0
2023-05-10 12:40:00,124.26,124.68,124.2,124.45,8448.0,124.26,124.68,124.2,124.45,8448.0
2023-05-10 12:50:00,124.45,124.45,123.99,124.05,7851.0,124.45,124.45,123.99,124.05,7851.0
2023-05-10 13:00:00,124.0,124.28,123.92,124.23,6468.0,124.0,124.28,123.92,124.23,6468.0
2023-05-10 13:10:00,124.23,124.24,123.92,124.03,8894.0,124.23,124.24,123.92,124.03,8894.0
2023-05-10 13:20:00,124.01,124.04,123.49,123.62,7908.0,124.01,124.04,123.49,123.62,7908.0
2023-05-10 13:30:00,123.62,123.66,123.41,123.51,9244.0,123.62,123.66,123.41,123.51,9244.0
2023-05-10 13:40:00,123.52,123.86,123.46,123.82,7179.0,123.52,123.86,123.46,123.82,7179.0
2023-05-10 13:50:00,123.85,123.9,123.68,123.84,5859.0,123.85,123.9,123.68,123.84,5859.0
2023-05-10 14:00:00,123.84,123.99,123.81,123.97,12687.0,123.84,123.99,123.81,123.97,12687.0
2023-05-10 14:10:00,124.0,124.36,123.99,124.13,11980.0,124.0,124.36,123.99,124.13,11980.0
2023-05-10 14:20:00,124.13,124.14,123.9,124.04,16244.0,124.13,124.14,123.9,124.04,16244.0
2023-05-10 14:30:00,124.06,124.09,123.92,124.09,10376.0,124.06,124.09,123.92,124.09,10376.0
2023-05-10 14:40:00,124.06,124.47,124.01,124.45,40383.0,124.06,124.47,124.01,124.45,40383.0
2023-05-10 14:50:00,124.5,124.69,124.26,124.34,10608.0,124.5,124.69,124.26,124.34,10608.0
2023-05-10 15:00:00,124.34,124.66,124.26,124.66,8383.0,124.34,124.66,124.26,124.66,8383.0
2023-05-10 15:10:00,124.69,124.78,124.53,124.63,11245.0,124.69,124.78,124.53,124.63,11245.0
2023-05-10 15:20:00,124.64,124.91,124.63,124.83,17679.0,124.64,124.91,124.63,124.83,17679.0
2023-05-10 15:30:00,124.89,125.01,124.83,124.83,16700.0,124.89,125.01,124.83,124.83,16700.0
2023-05-10 15:40:00,124.85,125.12,124.84,125.0,24195.0,124.85,125.12,124.84,125.0,24195.0
2023-05-10 15:50:00,124.98,125.07,124.7,124.75,69607.0,124.98,125.07,124.7,124.75,69607.0
2023-05-11 09:30:00,125.11,125.79,124.9,125.53,29803.0,125.11,125.79,124.9,125.53,29803.0
2023-05-11 09:40:00,125.35,125.7,125.04,125.1,21375.0,125.35,125.7,125.04,125.1,21375.0
2023-05-11 09:50:00,124.95,125.21,124.81,124.94,13762.0,124.95,125.21,124.81,124.94,13762.0
2023-05-11 10:00:00,124.87,125.63,124.86,125.63,19163.0,124.87,125.63,124.86,125.63,19163.0
2023-05-11 10:10:00,125.61,125.61,125.3,125.35,17849.0,125.61,125.61,125.3,125.35,17849.0
2023-05-11 10:20:00,125.36,125.54,125.34,125.44,43172.0,125.36,125.54,125.34,125.44,43172.0
2023-05-11 10:30:00,125.52,125.56,125.3,125.36,11658.0,125.52,125.56,125.3,125.36,11658.0
2023-05-11 10:40:00,125.33,125.45,125.02,125.4,12560.0,125.33,125.45,125.02,125.4,12560.0
2023-05-11 10:50:00,125.4,125.84,125.28,125.83,18020.0,125.4,125.84,125.28,125.83,18020.0
2023-05-11 11:00:00,125.87,125.95,125.84,125.87,11533.0,125.87,125.95,125.84,125.87,11533.0
2023-05-11 11:10:00,125.91,125.95,125.8,125.85,13325.0,125.91,125.95,125.8,125.85,13325.0
2023-05-11 11:20:00,125.83,126.3,125.79,126.3,34099.0,125.83,126.3,125.79,126.3,34099.0
2023-05-11 11:30:00,126.27,126.39,126.14,126.3,14337.0,126.27,126.39,126.14,126.3,14337.0
2023-05-11 11:40:00,126.32,126.49,126.23,126.37,13568.0,126.32,126.49,126.23,126.37,13568.0
2023-05-11 11:50:00,126.32,126.57,126.24,126.57,11394.0,126.32,126.57,126.24,126.57,11394.0
2023-05-11 12:00:00,126.55,126.83,126.34,126.77,28331.0,126.55,126.83,126.34,126.77,28331.0
2023-05-11 12:10:00,126.82,127.07,126.6,127.07,35689.0,126.82,127.07,126.6,127.07,35689.0
2023-05-11 12:20:00,127.09,127.49,127.0,127.38,34464.0,127.09,127.49,127.0,127.38,34464.0
2023-05-11 12:30:00,127.37,127.61,127.07,127.53,19804.0,127.37,127.61,127.07,127.53,19804.0
2023-05-11 12:40:00,127.47,127.62,127.09,127.1,30492.0,127.47,127.62,127.09,127.1,30492.0
2023-05-11 12:50:00,127.1,127.16,126.79,126.88,11006.0,127.1,127.16,126.79,126.88,11006.0
2023-05-11 13:00:00,126.89,126.89,126.56,126.61,14216.0,126.89,126.89,126.56,126.61,14216.0
2023-05-11 13:10:00,126.58,126.58,126.38,126.42,7887.0,126.58,126.58,126.38,126.42,7887.0
2023-05-11 13:20:00,126.46,126.47,126.07,126.28,11447.0,126.46,126.47,126.07,126.28,11447.0
2023-05-11 13:30:00,126.24,126.28,126.05,126.05,11939.0,126.24,126.28,126.05,126.05,11939.0
2023-05-11 13:40:00,126.09,126.09,125.64,125.73,13552.0,126.09,126.09,125.64,125.73,13552.0
2023-05-11 13:50:00,125.68,125.8,125.6,125.72,15401.0,125.68,125.8,125.6,125.72,15401.0
2023-05-11 14:00:00,125.75,125.79,125.44,125.45,18803.0,125.75,125.79,125.44,125.45,18803.0
2023-05-11 14:10:00,125.45,125.6,125.28,125.35,15091.0,125.45,125.6,125.28,125.35,15091.0
2023-05-11 14:20:00,125.35,125.55,125.27,125.54,7097.0,125.35,125.55,125.27,125.54,7097.0
2023-05-11 14:30:00,125.55,125.6,125.46,125.58,9596.0,125.55,125.6,125.46,125.58,9596.0
2023-05-11 14:40:00,125.59,125.69,125.57,125.67,6188.0,125.59,125.69,125.57,125.67,6188.0
2023-05-11 14:50:00,125.69,125.72,125.52,125.57,9283.0,125.69,125.72,125.52,125.57,9283.0
2023-05-11 15:00:00,125.57,125.69,125.49,125.69,7247.0,125.57,125.69,125.49,125.69,7247.0
2023-05-11 15:10:00,125.63,125.71,125.52,125.53,11853.0,125.63,125.71,125.52,125.53,11853.0
2023-05-11 15:20:00,125.49,125.59,125.35,125.45,34460.0,125.49,125.59,125.35,125.45,34460.0
2023-05-11 15:30:00,125.45,125.52,125.35,125.35,14751.0,125.45,125.52,125.35,125.35,14751.0
2023-05-11 15:40:00,125.36,125.63,125.23,125.46,51772.0,125.36,125.63,125.23,125.46,51772.0
2023-05-11 15:50:00,125.5,125.74,125.42,125.58,52309.0,125.5,125.74,125.42,125.58,52309.0
2023-05-12 09:30:00,125.81,126.0,125.63,125.97,9188.0,125.81,126.0,125.63,125.97,9188.0
2023-05-12 09:40:00,125.87,125.99,125.68,125.88,3112.0,125.87,125.99,125.68,125.88,3112.0
2023-05-12 09:50:00,126.0,126.08,125.77,125.77,3797.0,126.0,126.08,125.77,125.77,3797.0
2023-05-12 10:00:00,125.74,125.98,125.4,125.63,8823.0,125.74,125.98,125.4,125.63,8823.0
2023-05-12 10:10:00,125.69,125.8,125.6,125.63,8617.0,125.69,125.8,125.6,125.63,8617.0
2023-05-12 10:20:00,125.57,125.57,125.19,125.2,5631.0,125.57,125.57,125.19,125.2,5631.0
2023-05-12 10:30:00,125.19,125.25,124.96,125.2,4452.0,125.19,125.25,124.96,125.2,4452.0
2023-05-12 10:40:00,125.25,125.25,125.05,125.17,7715.0,125.25,125.25,125.05,125.17,7715.0
2023-05-12 10:50:00,125.11,125.39,125.0,125.37,10607.0,125.11,125.39,125.0,125.37,10607.0
2023-05-12 11:00:00,125.39,125.61,125.34,125.56,9980.0,125.39,125.61,125.34,125.56,9980.0
2023-05-12 11:10:00,125.52,125.63,125.35,125.42,9128.0,125.52,125.63,125.35,125.42,9128.0
2023-05-12 11:20:00,125.44,125.54,125.31,125.44,4380.0,125.44,125.54,125.31,125.44,4380.0
2023-05-12 11:30:00,125.52,125.74,125.46,125.73,8373.0,125.52,125.74,125.46,125.73,8373.0
2023-05-12 11:40:00,125.67,125.78,125.56,125.56,10757.0,125.67,125.78,125.56,125.56,10757.0
2023-05-12 11:50:00,125.55,125.63,125.45,125.6,4196.0,125.55,125.63,125.45,125.6,4196.0
2023-05-12 12:00:00,125.57,125.6,125.44,125.59,3202.0,125.57,125.6,125.44,125.59,3202.0
2023-05-12 12:10:00,125.56,125.56,125.34,125.4,3212.0,125.56,125.56,125.34,125.4,3212.0
2023-05-12 12:20:00,125.38,125.4,125.01,125.06,9197.0,125.38,125.4,125.01,125.06,9197.0
2023-05-12 12:30:00,125.05,125.23,124.9,125.04,31261.0,125.05,125.23,124.9,125.04,31261.0
2023-05-12 12:40:00,125.05,125.07,124.87,124.87,10491.0,125.05,125.07,124.87,124.87,10491.0
2023-05-12 12:50:00,124.86,124.95,124.8,124.88,9537.0,124.86,124.95,124.8,124.88,9537.0
2023-05-12 13:00:00,124.87,125.06,124.85,125.04,17201.0,124.87,125.06,124.85,125.04,17201.0
2023-05-12 13:10:00,125.06,125.08,124.92,125.0,6942.0,125.06,125.08,124.92,125.0,6942.0
2023-05-12 13:20:00,124.97,125.22,124.93,125.03,13242.0,124.97,125.22,124.93,125.03,13242.0
2023-05-12 13:30:00,125.04,125.15,124.96,125.02,9364.0,125.04,125.15,124.96,125.02,9364.0
2023-05-12 13:40:00,125.01,125.05,124.98,125.03,4285.0,125.01,125.05,124.98,125.03,4285.0
2023-05-12 13:50:00,125.02,125.05,124.8,124.8,5052.0,125.02,125.05,124.8,124.8,5052.0
2023-05-12 14:00:00,124.8,124.89,124.75,124.83,4754.0,124.8,124.89,124.75,124.83,4754.0
2023-05-12 14:10:00,124.81,124.87,124.65,124.68,4288.0,124.81,124.87,124.65,124.68,4288.0
2023-05-12 14:20:00,124.67,124.71,124.6,124.62,10267.0,124.67,124.71,124.6,124.62,10267.0
2023-05-12 14:30:00,124.58,124.67,124.46,124.54,7000.0,124.58,124.67,124.46,124.54,7000.0
2023-05-12 14:40:00,124.52,124.64,124.5,124.62,4779.0,124.52,124.64,124.5,124.62,4779.0
2023-05-12 14:50:00,124.61,124.78,124.61,124.72,5540.0,124.61,124.78,124.61,124.72,5540.0
2023-05-12 15:00:00,124.74,124.83,124.7,124.72,4705.0,124.74,124.83,124.7,124.72,4705.0
2023-05-12 15:10:00,124.72,124.73,124.61,124.72,5066.0,124.72,124.73,124.61,124.72,5066.0
2023-05-12 15:20:00,124.73,124.82,124.7,124.82,28758.0,124.73,124.82,124.7,124.82,28758.0
2023-05-12 15:30:00,124.81,125.32,124.8,125.26,38014.0,124.81,125.32,124.8,125.26,38014.0
2023-05-12 15:40:00,125.28,125.34,125.17,125.25,27901.0,125.28,125.34,125.17,125.25,27901.0
2023-05-12 15:50:00,125.21,125.34,125.15,125.23,69207.0,125.21,125.34,125.15,125.23,69207.0
2023-05-15 09:30:00,125.33,125.57,123.67,124.2,45591.0,125.33,125.57,123.67,124.2,45591.0
2023-05-15 09:40:00,124.13,124.28,123.99,124.04,24054.0,124.13,124.28,123.99,124.04,24054.0
2023-05-15 09:50:00,124.0,124.36,123.56,124.29,129189.0,124.0,124.36,123.56,124.29,129189.0
2023-05-15 10:00:00,124.35,124.63,124.05,124.16,7881.0,124.35,124.63,124.05,124.16,7881.0
2023-05-15 10:10:00,124.18,124.65,124.17,124.46,9044.0,124.18,124.65,124.17,124.46,9044.0
2023-05-15 10:20:00,124.48,124.79,124.24,124.4,22303.0,124.48,124.79,124.24,124.4,22303.0
2023-05-15 10:30:00,124.42,125.18,124.41,125.08,41105.0,124.42,125.18,124.41,125.08,41105.0
2023-05-15 10:40:00,125.02,125.32,124.89,125.21,17166.0,125.02,125.32,124.89,125.21,17166.0
2023-05-15 10:50:00,125.24,125.52,125.2,125.23,14052.0,125.24,125.52,125.2,125.23,14052.0
2023-05-15 11:00:00,125.27,125.55,125.27,125.43,7170.0,125.27,125.55,125.27,125.43,7170.0
2023-05-15 11:10:00,125.41,125.49,125.31,125.43,7236.0,125.41,125.49,125.31,125.43,7236.0
2023-05-15 11:20:00,125.42,125.75,125.4,125.6,14815.0,125.42,125.75,125.4,125.6,14815.0
2023-05-15 11:30:00,125.58,125.93,125.54,125.93,7920.0,125.58,125.93,125.54,125.93,7920.0
2023-05-15 11:40:00,125.92,125.98,125.48,125.54,11308.0,125.92,125.98,125.48,125.54,11308.0
2023-05-15 11:50:00,125.57,125.57,125.31,125.31,7494.0,125.57,125.57,125.31,125.31,7494.0
2023-05-15 12:00:00,125.37,125.38,125.02,125.03,23114.0,125.37,125.38,125.02,125.03,23114.0
2023-05-15 12:10:00,125.06,125.18,124.95,125.15,17061.0,125.06,125.18,124.95,125.15,17061.0
2023-05-15 12:20:00,125.13,125.31,125.13,125.22,30091.0,125.13,125.31,125.13,125.22,30091.0
2023-05-15 12:30:00,125.26,125.4,125.18,125.21,38059.0,125.26,125.4,125.18,125.21,38059.0
2023-05-15 12:40:00,125.21,125.35,125.18,125.28,8132.0,125.21,125.35,125.18,125.28,8132.0
2023-05-15 12:50:00,125.27,125.63,125.27,125.63,6426.0,125.27,125.63,125.27,125.63,6426.0
2023-05-15 13:00:00,125.58,125.71,125.56,125.67,6478.0,125.58,125.71,125.56,125.67,6478.0
2023-05-15 13:10:00,125.71,125.75,125.56,125.64,7054.0,125.71,125.75,125.56,125.64,7054.0
2023-05-15 13:20:00,125.61,125.62,125.33,125.34,6349.0,125.61,125.62,125.33,125.34,6349.0
2023-05-15 13:30:00,125.35,125.41,125.28,125.34,7152.0,125.35,125.41,125.28,125.34,7152.0
2023-05-15 13:40:00,125.36,125.37,125.27,125.32,4115.0,125.36,125.37,125.27,125.32,4115.0
2023-05-15 13:50:00,125.32,125.51,125.32,125.45,4356.0,125.32,125.51,125.32,125.45,4356.0
2023-05-15 14:00:00,125.5,125.87,125.5,125.87,22718.0,125.5,125.87,125.5,125.87,22718.0
2023-05-15 14:10:00,125.84,125.9,125.53,125.58,20721.0,125.84,125.9,125.53,125.58,20721.0
2023-05-15 14:20:00,125.59,125.69,125.44,125.44,6453.0,125.59,125.69,125.44,125.44,6453.0
2023-05-15 14:30:00,125.46,125.49,125.41,125.46,9141.0,125.46,125.49,125.41,125.46,9141.0
2023-05-15 14:40:00,125.49,125.58,125.4,125.47,7146.0,125.49,125.58,125.4,125.47,7146.0
2023-05-15 14:50:00,125.51,125.51,125.19,125.26,8806.0,125.51,125.51,125.19,125.26,8806.0
2023-05-15 15:00:00,125.29,125.38,125.25,125.28,8455.0,125.29,125.38,125.25,125.28,8455.0
2023-05-15 15:10:00,125.28,125.35,125.21,125.31,8710.0,125.28,125.35,125.21,125.31,8710.0
2023-05-15 15:20:00,125.31,125.42,125.22,125.24,13829.0,125.31,125.42,125.22,125.24,13829.0
2023-05-15 15:30:00,125.2,125.33,125.18,125.3,20062.0,125.2,125.33,125.18,125.3,20062.0
2023-05-15 15:40:00,125.3,125.3,124.95,125.1,33793.0,125.3,125.3,124.95,125.1,33793.0
2023-05-15 15:50:00,125.1,125.2,124.92,125.05,120331.0,125.1,125.2,124.92,125.05,120331.0
2023-05-16 09:30:00,123.77,123.93,122.75,122.9,48259.0,123.77,123.93,122.75,122.9,48259.0
2023-05-16 09:40:00,122.82,123.23,122.49,123.23,41558.0,122.82,123.23,122.49,123.23,41558.0
2023-05-16 09:50:00,123.23,123.24,122.44,122.89,28741.0,123.23,123.24,122.44,122.89,28741.0
2023-05-16 10:00:00,122.95,123.21,122.64,122.64,20441.0,122.95,123.21,122.64,122.64,20441.0
2023-05-16 10:10:00,122.74,123.11,122.71,123.04,36437.0,122.74,123.11,122.71,123.04,36437.0
2023-05-16 10:20:00,123.02,123.3,122.97,123.15,20791.0,123.02,123.3,122.97,123.15,20791.0
2023-05-16 10:30:00,123.17,123.87,123.16,123.59,22710.0,123.17,123.87,123.16,123.59,22710.0
2023-05-16 10:40:00,123.59,123.81,123.56,123.72,10812.0,123.59,123.81,123.56,123.72,10812.0
2023-05-16 10:50:00,123.74,124.11,123.69,124.1,8515.0,123.74,124.11,123.69,124.1,8515.0
2023-05-16 11:00:00,124.1,124.17,123.68,123.68,13942.0,124.1,124.17,123.68,123.68,13942.0
2023-05-16 11:10:00,123.73,123.73,123.55,123.71,9339.0,123.73,123.73,123.55,123.71,9339.0
2023-05-16 11:20:00,123.76,123.91,123.76,123.88,8777.0,123.76,123.91,123.76,123.88,8777.0
2023-05-16 11:30:00,123.82,123.84,123.47,123.48,23478.0,123.82,123.84,123.47,123.48,23478.0
2023-05-16 11:40:00,123.54,123.63,123.02,123.47,108047.0,123.54,123.63,123.02,123.47,108047.0
2023-05-16 11:50:00,123.49,123.66,123.35,123.62,23923.0,123.49,123.66,123.35,123.62,23923.0
2023-05-16 12:00:00,123.62,123.63,123.35,123.44,22452.0,123.62,123.63,123.35,123.44,22452.0
2023-05-16 12:10:00,123.44,123.52,123.19,123.26,9242.0,123.44,123.52,123.19,123.26,9242.0
2023-05-16 12:20:00,123.25,123.25,122.99,123.2,14933.0,123.25,123.25,122.99,123.2,14933.0
2023-05-16 12:30:00,123.35,123.47,123.12,123.47,5225.0,123.35,123.47,123.12,123.47,5225.0
2023-05-16 12:40:00,123.57,123.64,123.25,123.28,5908.0,123.57,123.64,123.25,123.28,5908.0
2023-05-16 12:50:00,123.31,123.51,123.24,123.5,9250.0,123.31,123.51,123.24,123.5,9250.0
2023-05-16 13:00:00,123.48,123.53,123.36,123.4,5368.0,123.48,123.53,123.36,123.4,5368.0
2023-05-16 13:10:00,123.37,123.68,123.25,123.53,12818.0,123.37,123.68,123.25,123.53,12818.0
2023-05-16 13:20:00,123.54,123.89,123.51,123.75,8678.0,123.54,123.89,123.51,123.75,8678.0
2023-05-16 13:30:00,123.73,123.83,123.49,123.57,7746.0,123.73,123.83,123.49,123.57,7746.0
2023-05-16 13:40:00,123.61,123.67,123.55,123.63,8539.0,123.61,123.67,123.55,123.63,8539.0
2023-05-16 13:50:00,123.64,123.75,123.53,123.75,7727.0,123.64,123.75,123.53,123.75,7727.0
2023-05-16 14:00:00,123.81,123.95,123.64,123.65,18582.0,123.81,123.95,123.64,123.65,18582.0
2023-05-16 14:10:00,123.63,123.87,123.61,123.84,11139.0,123.63,123.87,123.61,123.84,11139.0
2023-05-16 14:20:00,123.91,124.03,123.8,124.01,8000.0,123.91,124.03,123.8,124.01,8000.0
2023-05-16 14:30:00,124.01,124.1,123.96,124.05,6479.0,124.01,124.1,123.96,124.05,6479.0
2023-05-16 14:40:00,124.09,124.44,124.09,124.3,12768.0,124.09,124.44,124.09,124.3,12768.0
2023-05-16 14:50:00,124.25,124.49,124.25,124.46,9633.0,124.25,124.49,124.25,124.46,9633.0
2023-05-16 15:00:00,124.44,124.44,124.19,124.36,12105.0,124.44,124.44,124.19,124.36,12105.0
2023-05-16 15:10:00,124.39,124.45,124.25,124.33,9827.0,124.39,124.45,124.25,124.33,9827.0
2023-05-16 15:20:00,124.33,124.55,124.31,124.47,11709.0,124.33,124.55,124.31,124.47,11709.0
2023-05-16 15:30:00,124.47,124.48,124.24,124.36,24434.0,124.47,124.48,124.24,124.36,24434.0
2023-05-16 15:40:00,124.36,124.42,124.04,124.07,33624.0,124.36,124.42,124.04,124.07,33624.0
2023-05-16 15:50:00,124.05,124.22,123.86,124.04,141426.0,124.05,124.22,123.86,124.04,141426.0
2023-05-17 09:30:00,123.49,123.67,121.72,123.15,56421.0,123.49,123.67,121.72,123.15,56421.0
2023-05-17 09:40:00,123.15,123.76,123.02,123.15,28324.0,123.15,123.76,123.02,123.15,28324.0
2023-05-17 09:50:00,123.0,123.06,122.72,122.84,25883.0,123.0,123.06,122.72,122.84,25883.0
2023-05-17 10:00:00,122.9,123.18,122.77,123.14,32340.0,122.9,123.18,122.77,123.14,32340.0
2023-05-17 10:10:00,123.14,123.3,123.01,123.15,17746.0,123.14,123.3,123.01,123.15,17746.0
2023-05-17 10:20:00,123.18,123.3,123.0,123.08,24060.0,123.18,123.3,123.0,123.08,24060.0
2023-05-17 10:30:00,123.09,123.5,123.08,123.31,17147.0,123.09,123.5,123.08,123.31,17147.0
2023-05-17 10:40:00,123.29,123.55,123.24,123.5,24834.0,123.29,123.55,123.24,123.5,24834.0
2023-05-17 10:50:00,123.5,123.92,123.5,123.8,18075.0,123.5,123.92,123.5,123.8,18075.0
2023-05-17 11:00:00,123.84,123.91,123.66,123.74,11394.0,123.84,123.91,123.66,123.74,11394.0
2023-05-17 11:10:00,123.75,124.55,123.71,124.25,20255.0,123.75,124.55,123.71,124.25,20255.0
2023-05-17 11:20:00,124.24,124.42,124.05,124.37,13460.0,124.24,124.42,124.05,124.37,13460.0
2023-05-17 11:30:00,124.41,124.66,124.31,124.6,11679.0,124.41,124.66,124.31,124.6,11679.0
2023-05-17 11:40:00,124.64,124.77,124.58,124.59,15161.0,124.64,124.77,124.58,124.59,15161.0
2023-05-17 11:50:00,124.64,124.81,124.57,124.7,27289.0,124.64,124.81,124.57,124.7,27289.0
2023-05-17 12:00:00,124.73,125.13,124.7,124.82,38887.0,124.73,125.13,124.7,124.82,38887.0
2023-05-17 12:10:00,124.77,124.83,124.54,124.65,21769.0,124.77,124.83,124.54,124.65,21769.0
2023-05-17 12:20:00,124.61,124.9,124.44,124.89,32451.0,124.61,124.9,124.44,124.89,32451.0
2023-05-17 12:30:00,124.93,125.17,124.88,125.17,16952.0,124.93,125.17,124.88,125.17,16952.0
2023-05-17 12:40:00,125.14,125.34,124.99,125.05,17098.0,125.14,125.34,124.99,125.05,17098.0
2023-05-17 12:50:00,125.05,125.41,125.05,125.41,25737.0,125.05,125.41,125.05,125.41,25737.0
2023-05-17 13:00:00,125.42,125.43,125.15,125.28,49084.0,125.42,125.43,125.15,125.28,49084.0
2023-05-17 13:10:00,125.29,125.39,124.94,125.03,37511.0,125.29,125.39,124.94,125.03,37511.0
2023-05-17 13:20:00,125.05,125.29,125.0,125.22,31332.0,125.05,125.29,125.0,125.22,31332.0
2023-05-17 13:30:00,125.25,125.6,125.16,125.51,26352.0,125.25,125.6,125.16,125.51,26352.0
2023-05-17 13:40:00,125.51,125.9,125.5,125.9,31470.0,125.51,125.9,125.5,125.9,31470.0
2023-05-17 13:50:00,125.94,125.94,125.46,125.55,33552.0,125.94,125.94,125.46,125.55,33552.0
2023-05-17 14:00:00,125.55,125.76,125.49,125.63,60656.0,125.55,125.76,125.49,125.63,60656.0
2023-05-17 14:10:00,125.65,125.79,125.6,125.67,29832.0,125.65,125.79,125.6,125.67,29832.0
2023-05-17 14:20:00,125.65,125.91,125.55,125.78,60404.0,125.65,125.91,125.55,125.78,60404.0
2023-05-17 14:30:00,125.82,125.82,125.45,125.55,19974.0,125.82,125.82,125.45,125.55,19974.0
2023-05-17 14:40:00,125.53,125.61,125.37,125.43,25060.0,125.53,125.61,125.37,125.43,25060.0
2023-05-17 14:50:00,125.45,125.5,125.32,125.32,28035.0,125.45,125.5,125.32,125.32,28035.0
2023-05-17 15:00:00,125.33,125.6,125.22,125.5,53381.0,125.33,125.6,125.22,125.5,53381.0
2023-05-17 15:10:00,125.46,125.83,125.46,125.69,36480.0,125.46,125.83,125.46,125.69,36480.0
2023-05-17 15:20:00,125.69,125.72,125.31,125.44,51819.0,125.69,125.72,125.31,125.44,51819.0
2023-05-17 15:30:00,125.46,125.49,124.87,124.96,70201.0,125.46,125.49,124.87,124.96,70201.0
2023-05-17 15:40:00,124.98,125.04,124.7,124.73,136247.0,124.98,125.04,124.7,124.73,136247.0
2023-05-17 15:50:00,124.7,125.02,124.6,125.02,270172.0,124.7,125.02,124.6,125.02,270172.0
2023-05-18 09:30:00,137.69,141.0,134.76,138.98,1434063.0,137.69,141.0,134.76,138.98,1434063.0
2023-05-18 09:40:00,139.12,140.04,137.3,137.9,597634.0,139.12,140.04,137.3,137.9,597634.0
2023-05-18 09:50:00,137.93,138.87,136.23,138.0,469329.0,137.93,138.87,136.23,138.0,469329.0
2023-05-18 10:00:00,138.0,138.83,137.61,138.28,306188.0,138.0,138.83,137.61,138.28,306188.0
2023-05-18 10:10:00,138.24,138.87,137.66,137.83,228812.0,138.24,138.87,137.66,137.83,228812.0
2023-05-18 10:20:00,137.84,139.72,137.75,139.49,264146.0,137.84,139.72,137.75,139.49,264146.0
2023-05-18 10:30:00,139.59,140.75,139.29,140.55,213268.0,139.59,140.75,139.29,140.55,213268.0
2023-05-18 10:40:00,140.55,141.1,139.66,140.56,231956.0,140.55,141.1,139.66,140.56,231956.0
2023-05-18 10:50:00,140.63,141.33,139.91,140.23,279828.0,140.63,141.33,139.91,140.23,279828.0
2023-05-18 11:00:00,140.23,140.35,139.7,139.89,125464.0,140.23,140.35,139.7,139.89,125464.0
2023-05-18 11:10:00,139.89,140.1,139.81,139.98,128496.0,139.89,140.1,139.81,139.98,128496.0
2023-05-18 11:20:00,140.02,140.3,139.8,140.23,143784.0,140.02,140.3,139.8,140.23,143784.0
2023-05-18 11:30:00,140.22,140.25,139.86,139.93,124028.0,140.22,140.25,139.86,139.93,124028.0
2023-05-18 11:40:00,140.01,140.17,139.82,140.13,130717.0,140.01,140.17,139.82,140.13,130717.0
2023-05-18 11:50:00,140.11,140.21,139.5,139.95,175760.0,140.11,140.21,139.5,139.95,175760.0
2023-05-18 12:00:00,139.92,141.4,139.81,141.36,213554.0,139.92,141.4,139.81,141.36,213554.0
2023-05-18 12:10:00,141.38,141.47,139.78,140.7,241216.0,141.38,141.47,139.78,140.7,241216.0
2023-05-18 12:20:00,140.8,140.91,140.1,140.66,84610.0,140.8,140.91,140.1,140.66,84610.0
2023-05-18 12:30:00,140.66,140.77,140.16,140.21,73059.0,140.66,140.77,140.16,140.21,73059.0
2023-05-18 12:40:00,140.18,140.31,140.08,140.24,85740.0,140.18,140.31,140.08,140.24,85740.0
2023-05-18 12:50:00,140.21,140.43,139.87,140.31,67214.0,140.21,140.43,139.87,140.31,67214.0
2023-05-18 13:00:00,140.25,140.37,140.06,140.12,76669.0,140.25,140.37,140.06,140.12,76669.0
2023-05-18 13:10:00,140.09,140.18,139.64,140.03,51430.0,140.09,140.18,139.64,140.03,51430.0
2023-05-18 13:20:00,140.03,140.37,139.9,140.31,69969.0,140.03,140.37,139.9,140.31,69969.0
2023-05-18 13:30:00,140.33,140.5,140.16,140.19,74380.0,140.33,140.5,140.16,140.19,74380.0
2023-05-18 13:40:00,140.22,140.28,139.81,139.93,63748.0,140.22,140.28,139.81,139.93,63748.0
2023-05-18 13:50:00,139.95,140.71,139.9,140.55,107885.0,139.95,140.71,139.9,140.55,107885.0
2023-05-18 14:00:00,140.53,141.12,140.28,141.12,115495.0,140.53,141.12,140.28,141.12,115495.0
2023-05-18 14:10:00,141.11,141.79,141.0,141.32,176532.0,141.11,141.79,141.0,141.32,176532.0
2023-05-18 14:20:00,141.37,141.96,141.32,141.61,78953.0,141.37,141.96,141.32,141.61,78953.0
2023-05-18 14:30:00,141.56,141.83,141.35,141.68,70733.0,141.56,141.83,141.35,141.68,70733.0
2023-05-18 14:40:00,141.66,141.74,141.1,141.54,50115.0,141.66,141.74,141.1,141.54,50115.0
2023-05-18 14:50:00,141.54,141.59,141.14,141.43,61269.0,141.54,141.59,141.14,141.43,61269.0
2023-05-18 15:00:00,141.47,141.51,140.87,141.0,122448.0,141.47,141.51,140.87,141.0,122448.0
2023-05-18 15:10:00,141.02,141.02,140.76,140.97,46709.0,141.02,141.02,140.76,140.97,46709.0
2023-05-18 15:20:00,140.97,140.99,140.34,140.43,107854.0,140.97,140.99,140.34,140.43,107854.0
2023-05-18 15:30:00,140.43,140.62,140.08,140.17,230720.0,140.43,140.62,140.08,140.17,230720.0
2023-05-18 15:40:00,140.17,140.61,139.65,139.65,344075.0,140.17,140.61,139.65,139.65,344075.0
2023-05-18 15:50:00,139.64,140.0,138.99,139.65,731435.0,139.64,140.0,138.99,139.65,731435.0
2023-05-19 09:30:00,140.2,141.2,139.23,139.71,205907.0,140.2,141.2,139.23,139.71,205907.0
2023-05-19 09:40:00,139.78,140.46,138.51,139.5,195456.0,139.78,140.46,138.51,139.5,195456.0
2023-05-19 09:50:00,139.48,139.48,138.17,138.37,79957.0,139.48,139.48,138.17,138.37,79957.0
2023-05-19 10:00:00,138.34,138.67,137.57,137.69,67962.0,138.34,138.67,137.57,137.69,67962.0
2023-05-19 10:10:00,137.66,138.06,137.02,137.18,71501.0,137.66,138.06,137.02,137.18,71501.0
2023-05-19 10:20:00,137.17,137.79,136.9,137.43,86263.0,137.17,137.79,136.9,137.43,86263.0
2023-05-19 10:30:00,137.43,137.78,137.17,137.22,96859.0,137.43,137.78,137.17,137.22,96859.0
2023-05-19 10:40:00,137.25,137.36,136.76,136.8,53350.0,137.25,137.36,136.76,136.8,53350.0
2023-05-19 10:50:00,136.81,137.16,136.46,137.15,58538.0,136.81,137.16,136.46,137.15,58538.0
2023-05-19 11:00:00,137.12,137.15,136.72,136.92,69322.0,137.12,137.15,136.72,136.92,69322.0
2023-05-19 11:10:00,136.93,137.13,136.33,136.7,116350.0,136.93,137.13,136.33,136.7,116350.0
2023-05-19 11:20:00,136.7,137.05,136.08,136.22,56210.0,136.7,137.05,136.08,136.22,56210.0
2023-05-19 11:30:00,136.26,136.52,135.96,136.43,60950.0,136.26,136.52,135.96,136.43,60950.0
2023-05-19 11:40:00,136.43,137.37,136.43,136.81,90438.0,136.43,137.37,136.43,136.81,90438.0
2023-05-19 11:50:00,136.82,137.02,136.73,136.89,24464.0,136.82,137.02,136.73,136.89,24464.0
2023-05-19 12:00:00,136.92,137.01,136.6,136.93,22059.0,136.92,137.01,136.6,136.93,22059.0
2023-05-19 12:10:00,137.0,137.0,136.34,136.37,17747.0,137.0,137.0,136.34,136.37,17747.0
2023-05-19 12:20:00,136.4,137.0,136.31,136.88,23604.0,136.4,137.0,136.31,136.88,23604.0
2023-05-19 12:30:00,136.83,136.86,136.48,136.84,19431.0,136.83,136.86,136.48,136.84,19431.0
2023-05-19 12:40:00,136.83,137.09,136.77,136.91,41012.0,136.83,137.09,136.77,136.91,41012.0
2023-05-19 12:50:00,136.93,137.18,136.79,136.81,76158.0,136.93,137.18,136.79,136.81,76158.0
2023-05-19 13:00:00,136.81,137.02,136.76,136.92,15756.0,136.81,137.02,136.76,136.92,15756.0
2023-05-19 13:10:00,136.97,137.29,136.89,136.97,42957.0,136.97,137.29,136.89,136.97,42957.0
2023-05-19 13:20:00,137.0,137.14,136.81,137.03,53908.0,137.0,137.14,136.81,137.03,53908.0
2023-05-19 13:30:00,137.03,137.04,136.72,136.94,21392.0,137.03,137.04,136.72,136.94,21392.0
2023-05-19 13:40:00,136.98,137.03,136.46,136.7,32368.0,136.98,137.03,136.46,136.7,32368.0
2023-05-19 13:50:00,136.61,136.64,136.44,136.57,15829.0,136.61,136.64,136.44,136.57,15829.0
2023-05-19 14:00:00,136.54,136.81,136.31,136.81,25129.0,136.54,136.81,136.31,136.81,25129.0
2023-05-19 14:10:00,136.81,136.81,136.41,136.58,16581.0,136.81,136.81,136.41,136.58,16581.0
2023-05-19 14:20:00,136.62,136.64,136.21,136.28,23209.0,136.62,136.64,136.21,136.28,23209.0
2023-05-19 14:30:00,136.29,136.83,136.22,136.72,27402.0,136.29,136.83,136.22,136.72,27402.0
2023-05-19 14:40:00,136.69,136.7,136.07,136.19,23944.0,136.69,136.7,136.07,136.19,23944.0
2023-05-19 14:50:00,136.2,136.95,136.18,136.86,22045.0,136.2,136.95,136.18,136.86,22045.0
2023-05-19 15:00:00,136.82,137.17,136.72,136.78,28245.0,136.82,137.17,136.72,136.78,28245.0
2023-05-19 15:10:00,136.81,137.01,136.72,136.96,31359.0,136.81,137.01,136.72,136.96,31359.0
2023-05-19 15:20:00,136.93,137.5,136.79,137.48,64472.0,136.93,137.5,136.79,137.48,64472.0
2023-05-19 15:30:00,137.45,137.54,136.85,137.53,93387.0,137.45,137.54,136.85,137.53,93387.0
2023-05-19 15:40:00,137.57,137.58,136.93,137.17,61727.0,137.57,137.58,136.93,137.17,61727.0
2023-05-19 15:50:00,137.15,137.68,137.0,137.42,225635.0,137.15,137.68,137.0,137.42,225635.0
2023-05-22 09:30:00,137.43,139.2,136.95,138.98,102897.0,137.43,139.2,136.95,138.98,102897.0
2023-05-22 09:40:00,138.97,139.1,138.44,139.04,56474.0,138.97,139.1,138.44,139.04,56474.0
2023-05-22 09:50:00,139.11,139.34,138.85,138.94,34949.0,139.11,139.34,138.85,138.94,34949.0
2023-05-22 10:00:00,138.95,138.96,137.95,138.1,48422.0,138.95,138.96,137.95,138.1,48422.0
2023-05-22 10:10:00,138.15,138.57,138.0,138.0,34870.0,138.15,138.57,138.0,138.0,34870.0
2023-05-22 10:20:00,138.09,138.13,137.61,137.72,30605.0,138.09,138.13,137.61,137.72,30605.0
2023-05-22 10:30:00,137.69,137.94,137.29,137.58,39509.0,137.69,137.94,137.29,137.58,39509.0
2023-05-22 10:40:00,137.65,137.65,137.15,137.21,12748.0,137.65,137.65,137.15,137.21,12748.0
2023-05-22 10:50:00,137.21,137.73,137.11,137.73,19215.0,137.21,137.73,137.11,137.73,19215.0
2023-05-22 11:00:00,137.69,137.75,137.47,137.52,10605.0,137.69,137.75,137.47,137.52,10605.0
2023-05-22 11:10:00,137.52,137.59,137.35,137.56,27870.0,137.52,137.59,137.35,137.56,27870.0
2023-05-22 11:20:00,137.56,137.71,137.38,137.56,18533.0,137.56,137.71,137.38,137.56,18533.0
2023-05-22 11:30:00,137.56,137.6,137.0,137.06,27567.0,137.56,137.6,137.0,137.06,27567.0
2023-05-22 11:40:00,137.05,137.08,136.74,136.99,20660.0,137.05,137.08,136.74,136.99,20660.0
2023-05-22 11:50:00,136.95,137.22,136.88,136.94,24575.0,136.95,137.22,136.88,136.94,24575.0
2023-05-22 12:00:00,136.97,137.01,136.55,136.64,15920.0,136.97,137.01,136.55,136.64,15920.0
2023-05-22 12:10:00,136.63,136.75,136.44,136.46,9902.0,136.63,136.75,136.44,136.46,9902.0
2023-05-22 12:20:00,136.5,136.52,136.21,136.45,16565.0,136.5,136.52,136.21,136.45,16565.0
2023-05-22 12:30:00,136.41,136.55,136.19,136.53,17115.0,136.41,136.55,136.19,136.53,17115.0
2023-05-22 12:40:00,136.46,136.84,136.45,136.71,7471.0,136.46,136.84,136.45,136.71,7471.0
2023-05-22 12:50:00,136.66,136.89,136.52,136.79,7293.0,136.66,136.89,136.52,136.79,7293.0
2023-05-22 13:00:00,136.77,136.87,136.6,136.6,6314.0,136.77,136.87,136.6,136.6,6314.0
2023-05-22 13:10:00,136.53,136.73,136.43,136.58,23557.0,136.53,136.73,136.43,136.58,23557.0
2023-05-22 13:20:00,136.62,136.96,136.58,136.91,11876.0,136.62,136.96,136.58,136.91,11876.0
2023-05-22 13:30:00,136.91,137.15,136.84,137.12,49438.0,136.91,137.15,136.84,137.12,49438.0
2023-05-22 13:40:00,137.12,137.15,136.9,137.06,13565.0,137.12,137.15,136.9,137.06,13565.0
2023-05-22 13:50:00,137.03,137.06,136.85,136.95,14174.0,137.03,137.06,136.85,136.95,14174.0
2023-05-22 14:00:00,136.89,136.9,136.59,136.74,15140.0,136.89,136.9,136.59,136.74,15140.0
2023-05-22 14:10:00,136.64,136.85,136.54,136.71,31377.0,136.64,136.85,136.54,136.71,31377.0
2023-05-22 14:20:00,136.71,137.12,136.71,137.1,63094.0,136.71,137.12,136.71,137.1,63094.0
2023-05-22 14:30:00,137.1,137.29,137.0,137.15,21219.0,137.1,137.29,137.0,137.15,21219.0
2023-05-22 14:40:00,137.18,137.22,136.87,136.99,14836.0,137.18,137.22,136.87,136.99,14836.0
2023-05-22 14:50:00,137.0,137.13,136.91,137.03,19912.0,137.0,137.13,136.91,137.03,19912.0
2023-05-22 15:00:00,137.08,137.3,136.95,137.15,21649.0,137.08,137.3,136.95,137.15,21649.0
2023-05-22 15:10:00,137.18,137.54,137.16,137.4,26178.0,137.18,137.54,137.16,137.4,26178.0
2023-05-22 15:20:00,137.39,137.64,137.35,137.53,34388.0,137.39,137.64,137.35,137.53,34388.0
2023-05-22 15:30:00,137.52,137.55,137.28,137.31,16805.0,137.52,137.55,137.28,137.31,16805.0
2023-05-22 15:40:00,137.3,137.45,137.18,137.28,39467.0,137.3,137.45,137.18,137.28,39467.0
2023-05-22 15:50:00,137.29,137.48,137.06,137.25,155724.0,137.29,137.48,137.06,137.25,155724.0
2023-05-23 09:30:00,136.91,136.92,135.77,136.53,77305.0,136.91,136.92,135.77,136.53,77305.0
2023-05-23 09:40:00,136.58,136.74,136.48,136.62,21530.0,136.58,136.74,136.48,136.62,21530.0
2023-05-23 09:50:00,136.55,136.68,136.42,136.54,36808.0,136.55,136.68,136.42,136.54,36808.0
2023-05-23 10:00:00,136.53,136.57,135.97,136.34,14641.0,136.53,136.57,135.97,136.34,14641.0
2023-05-23 10:10:00,136.4,136.52,135.99,136.02,27645.0,136.4,136.52,135.99,136.02,27645.0
2023-05-23 10:20:00,136.07,136.32,135.88,136.25,10012.0,136.07,136.32,135.88,136.25,10012.0
2023-05-23 10:30:00,136.25,136.36,136.19,136.24,21763.0,136.25,136.36,136.19,136.24,21763.0
2023-05-23 10:40:00,136.23,136.33,136.01,136.17,44217.0,136.23,136.33,136.01,136.17,44217.0
2023-05-23 10:50:00,136.12,136.6,136.01,136.54,38867.0,136.12,136.6,136.01,136.54,38867.0
2023-05-23 11:00:00,136.56,136.74,136.47,136.6,13822.0,136.56,136.74,136.47,136.6,13822.0
2023-05-23 11:10:00,136.6,136.63,136.43,136.51,19967.0,136.6,136.63,136.43,136.51,19967.0
2023-05-23 11:20:00,136.54,136.6,136.47,136.53,17946.0,136.54,136.6,136.47,136.53,17946.0
2023-05-23 11:30:00,136.5,136.52,136.3,136.47,9800.0,136.5,136.52,136.3,136.47,9800.0
2023-05-23 11:40:00,136.44,136.65,136.44,136.47,10187.0,136.44,136.65,136.44,136.47,10187.0
2023-05-23 11:50:00,136.46,136.65,136.26,136.46,66244.0,136.46,136.65,136.26,136.46,66244.0
2023-05-23 12:00:00,136.42,136.53,136.2,136.29,2927.0,136.42,136.53,136.2,136.29,2927.0
2023-05-23 12:10:00,136.2,136.32,135.95,136.02,9303.0,136.2,136.32,135.95,136.02,9303.0
2023-05-23 12:20:00,136.02,136.08,135.69,135.76,8880.0,136.02,136.08,135.69,135.76,8880.0
2023-05-23 12:30:00,135.77,135.81,135.43,135.5,13869.0,135.77,135.81,135.43,135.5,13869.0
2023-05-23 12:40:00,135.49,135.77,135.38,135.74,13230.0,135.49,135.77,135.38,135.74,13230.0
2023-05-23 12:50:00,135.68,135.71,135.57,135.63,6208.0,135.68,135.71,135.57,135.63,6208.0
2023-05-23 13:00:00,135.67,135.76,135.58,135.69,11860.0,135.67,135.76,135.58,135.69,11860.0
2023-05-23 13:10:00,135.7,135.87,135.68,135.87,13013.0,135.7,135.87,135.68,135.87,13013.0
2023-05-23 13:20:00,135.84,135.87,135.48,135.55,18099.0,135.84,135.87,135.48,135.55,18099.0
2023-05-23 13:30:00,135.52,135.63,135.41,135.46,6846.0,135.52,135.63,135.41,135.46,6846.0
2023-05-23 13:40:00,135.57,135.62,135.42,135.59,20092.0,135.57,135.62,135.42,135.59,20092.0
2023-05-23 13:50:00,135.59,135.6,135.36,135.56,9332.0,135.59,135.6,135.36,135.56,9332.0
2023-05-23 14:00:00,135.55,135.57,135.26,135.26,16869.0,135.55,135.57,135.26,135.26,16869.0
2023-05-23 14:10:00,135.2,135.21,134.93,135.08,13273.0,135.2,135.21,134.93,135.08,13273.0
2023-05-23 14:20:00,135.09,135.09,134.53,134.89,29348.0,135.09,135.09,134.53,134.89,29348.0
2023-05-23 14:30:00,134.87,135.3,134.87,135.3,17731.0,134.87,135.3,134.87,135.3,17731.0
2023-05-23 14:40:00,135.31,135.57,135.25,135.5,14988.0,135.31,135.57,135.25,135.5,14988.0
2023-05-23 14:50:00,135.5,135.61,135.48,135.57,12300.0,135.5,135.61,135.48,135.57,12300.0
2023-05-23 15:00:00,135.56,135.66,135.42,135.62,18214.0,135.56,135.66,135.42,135.62,18214.0
2023-05-23 15:10:00,135.63,135.69,135.33,135.34,20991.0,135.63,135.69,135.33,135.34,20991.0
2023-05-23 15:20:00,135.36,135.59,135.34,135.42,35488.0,135.36,135.59,135.34,135.42,35488.0
2023-05-23 15:30:00,135.39,135.68,135.39,135.65,18722.0,135.39,135.68,135.39,135.65,18722.0
2023-05-23 15:40:00,135.63,136.1,135.58,136.0,27117.0,135.63,136.1,135.58,136.0,27117.0
2023-05-23 15:50:00,136.01,136.09,135.66,135.81,97546.0,136.01,136.09,135.66,135.81,97546.0
2023-05-24 09:30:00,135.53,137.18,135.32,136.62,33261.0,135.53,137.18,135.32,136.62,33261.0
2023-05-24 09:40:00,136.45,136.61,136.18,136.18,15618.0,136.45,136.61,136.18,136.18,15618.0
2023-05-24 09:50:00,136.17,136.27,135.87,136.13,15316.0,136.17,136.27,135.87,136.13,15316.0
2023-05-24 10:00:00,136.11,136.33,136.03,136.23,31142.0,136.11,136.33,136.03,136.23,31142.0
2023-05-24 10:10:00,136.3,136.51,136.05,136.4,13307.0,136.3,136.51,136.05,136.4,13307.0
2023-05-24 10:20:00,136.4,136.48,136.2,136.24,13849.0,136.4,136.48,136.2,136.24,13849.0
2023-05-24 10:30:00,136.18,136.44,136.12,136.4,16651.0,136.18,136.44,136.12,136.4,16651.0
2023-05-24 10:40:00,136.35,136.39,136.17,136.17,11330.0,136.35,136.39,136.17,136.17,11330.0
2023-05-24 10:50:00,136.14,136.23,135.96,135.96,10333.0,136.14,136.23,135.96,135.96,10333.0
2023-05-24 11:00:00,135.9,136.08,135.79,136.06,7868.0,135.9,136.08,135.79,136.06,7868.0
2023-05-24 11:10:00,136.11,136.24,136.03,136.1,12438.0,136.11,136.24,136.03,136.1,12438.0
2023-05-24 11:20:00,136.17,136.62,136.17,136.39,14279.0,136.17,136.62,136.17,136.39,14279.0
2023-05-24 11:30:00,136.36,136.47,136.24,136.39,12385.0,136.36,136.47,136.24,136.39,12385.0
2023-05-24 11:40:00,136.34,136.36,135.9,136.32,17099.0,136.34,136.36,135.9,136.32,17099.0
2023-05-24 11:50:00,136.33,136.35,136.08,136.08,14120.0,136.33,136.35,136.08,136.08,14120.0
2023-05-24 12:00:00,136.12,136.29,136.05,136.11,12928.0,136.12,136.29,136.05,136.11,12928.0
2023-05-24 12:10:00,136.08,136.12,135.87,135.97,8331.0,136.08,136.12,135.87,135.97,8331.0
2023-05-24 12:20:00,136.02,136.02,135.74,135.85,8549.0,136.02,136.02,135.74,135.85,8549.0
2023-05-24 12:30:00,135.89,136.03,135.77,135.93,11575.0,135.89,136.03,135.77,135.93,11575.0
2023-05-24 12:40:00,135.9,136.02,135.6,135.65,6473.0,135.9,136.02,135.6,135.65,6473.0
2023-05-24 12:50:00,135.69,135.74,135.6,135.63,6755.0,135.69,135.74,135.6,135.63,6755.0
2023-05-24 13:00:00,135.63,135.69,135.5,135.53,5489.0,135.63,135.69,135.5,135.53,5489.0
2023-05-24 13:10:00,135.58,135.76,135.55,135.74,6212.0,135.58,135.76,135.55,135.74,6212.0
2023-05-24 13:20:00,135.79,135.88,135.58,135.61,13068.0,135.79,135.88,135.58,135.61,13068.0
2023-05-24 13:30:00,135.64,135.84,135.59,135.7,14668.0,135.64,135.84,135.59,135.7,14668.0
2023-05-24 13:40:00,135.67,135.91,135.67,135.9,7872.0,135.67,135.91,135.67,135.9,7872.0
2023-05-24 13:50:00,135.9,136.11,135.87,136.06,8364.0,135.9,136.11,135.87,136.06,8364.0
2023-05-24 14:00:00,136.07,136.16,135.91,135.92,10545.0,136.07,136.16,135.91,135.92,10545.0
2023-05-24 14:10:00,135.94,136.08,135.89,136.03,7892.0,135.94,136.08,135.89,136.03,7892.0
2023-05-24 14:20:00,136.05,136.15,135.9,135.91,12901.0,136.05,136.15,135.9,135.91,12901.0
2023-05-24 14:30:00,135.91,135.91,135.7,135.87,7110.0,135.91,135.91,135.7,135.87,7110.0
2023-05-24 14:40:00,135.91,135.95,135.82,135.89,7319.0,135.91,135.95,135.82,135.89,7319.0
2023-05-24 14:50:00,135.89,135.95,135.81,135.93,9977.0,135.89,135.95,135.81,135.93,9977.0
2023-05-24 15:00:00,135.94,136.03,135.84,135.9,17820.0,135.94,136.03,135.84,135.9,17820.0
2023-05-24 15:10:00,135.94,136.04,135.86,136.02,17428.0,135.94,136.04,135.86,136.02,17428.0
2023-05-24 15:20:00,136.0,136.33,135.99,136.33,35324.0,136.0,136.33,135.99,136.33,35324.0
2023-05-24 15:30:00,136.3,136.53,136.16,136.23,58243.0,136.3,136.53,136.16,136.23,58243.0
2023-05-24 15:40:00,136.26,136.35,136.02,136.2,74297.0,136.26,136.35,136.02,136.2,74297.0
2023-05-24 15:50:00,136.18,136.23,135.78,135.84,82642.0,136.18,136.23,135.78,135.84,82642.0
2023-05-25 09:30:00,137.16,137.16,135.93,136.2,25028.0,137.16,137.16,135.93,136.2,25028.0
2023-05-25 09:40:00,136.16,136.16,135.57,135.67,10970.0,136.16,136.16,135.57,135.67,10970.0
2023-05-25 09:50:00,135.64,135.84,135.52,135.74,3955.0,135.64,135.84,135.52,135.74,3955.0
2023-05-25 10:00:00,135.69,135.83,135.31,135.43,9025.0,135.69,135.83,135.31,135.43,9025.0
2023-05-25 10:10:00,135.32,135.73,135.17,135.65,7417.0,135.32,135.73,135.17,135.65,7417.0
2023-05-25 10:20:00,135.6,135.68,135.45,135.46,8339.0,135.6,135.68,135.45,135.46,8339.0
2023-05-25 10:30:00,135.47,135.54,135.26,135.37,6800.0,135.47,135.54,135.26,135.37,6800.0
2023-05-25 10:40:00,135.39,135.49,135.2,135.2,5829.0,135.39,135.49,135.2,135.2,5829.0
2023-05-25 10:50:00,135.21,135.28,134.92,134.94,14292.0,135.21,135.28,134.92,134.94,14292.0
2023-05-25 11:00:00,134.94,134.98,134.65,134.77,35477.0,134.94,134.98,134.65,134.77,35477.0
2023-05-25 11:10:00,134.77,135.26,134.76,135.14,31124.0,134.77,135.26,134.76,135.14,31124.0
2023-05-25 11:20:00,135.14,135.25,134.98,135.18,13499.0,135.14,135.25,134.98,135.18,13499.0
2023-05-25 11:30:00,135.18,135.19,134.94,135.05,16681.0,135.18,135.19,134.94,135.05,16681.0
2023-05-25 11:40:00,135.03,135.03,134.73,134.79,12846.0,135.03,135.03,134.73,134.79,12846.0
2023-05-25 11:50:00,134.78,135.12,134.78,135.12,15053.0,134.78,135.12,134.78,135.12,15053.0
2023-05-25 12:00:00,135.16,135.33,135.16,135.29,9014.0,135.16,135.33,135.16,135.29,9014.0
2023-05-25 12:10:00,135.25,135.47,135.23,135.4,26126.0,135.25,135.47,135.23,135.4,26126.0
2023-05-25 12:20:00,135.44,135.49,135.19,135.19,27743.0,135.44,135.49,135.19,135.19,27743.0
2023-05-25 12:30:00,135.19,135.19,134.92,135.06,23887.0,135.19,135.19,134.92,135.06,23887.0
2023-05-25 12:40:00,135.06,135.12,134.89,134.94,13438.0,135.06,135.12,134.89,134.94,13438.0
2023-05-25 12:50:00,134.96,135.31,134.96,135.16,6576.0,134.96,135.31,134.96,135.16,6576.0
2023-05-25 13:00:00,135.2,135.32,135.13,135.19,6865.0,135.2,135.32,135.13,135.19,6865.0
2023-05-25 13:10:00,135.17,135.29,135.13,135.27,6598.0,135.17,135.29,135.13,135.27,6598.0
2023-05-25 13:20:00,135.28,135.33,135.16,135.22,6765.0,135.28,135.33,135.16,135.22,6765.0
2023-05-25 13:30:00,135.24,135.37,135.21,135.26,4868.0,135.24,135.37,135.21,135.26,4868.0
2023-05-25 13:40:00,135.23,135.52,135.18,135.52,6875.0,135.23,135.52,135.18,135.52,6875.0
2023-05-25 13:50:00,135.56,135.93,135.51,135.88,7378.0,135.56,135.93,135.51,135.88,7378.0
2023-05-25 14:00:00,135.91,136.09,135.77,135.78,9641.0,135.91,136.09,135.77,135.78,9641.0
2023-05-25 14:10:00,135.73,136.22,135.73,136.14,5774.0,135.73,136.22,135.73,136.14,5774.0
2023-05-25 14:20:00,136.1,136.15,136.0,136.07,10943.0,136.1,136.15,136.0,136.07,10943.0
2023-05-25 14:30:00,136.03,136.03,135.67,135.94,18666.0,136.03,136.03,135.67,135.94,18666.0
2023-05-25 14:40:00,135.99,136.03,135.84,135.94,5401.0,135.99,136.03,135.84,135.94,5401.0
2023-05-25 14:50:00,135.96,136.06,135.92,136.0,4860.0,135.96,136.06,135.92,136.0,4860.0
2023-05-25 15:00:00,135.99,136.21,135.93,136.11,7709.0,135.99,136.21,135.93,136.11,7709.0
2023-05-25 15:10:00,136.16,136.2,136.05,136.16,10564.0,136.16,136.2,136.05,136.16,10564.0
2023-05-25 15:20:00,136.16,136.6,136.16,136.6,25366.0,136.16,136.6,136.16,136.6,25366.0
2023-05-25 15:30:00,136.57,137.08,136.44,137.06,82126.0,136.57,137.08,136.44,137.06,82126.0
2023-05-25 15:40:00,137.06,137.44,136.72,136.94,74160.0,137.06,137.44,136.72,136.94,74160.0
2023-05-25 15:50:00,136.94,137.04,136.67,136.75,229662.0,136.94,137.04,136.67,136.75,229662.0
2023-05-26 09:30:00,137.03,137.66,136.54,137.66,14059.0,137.03,137.66,136.54,137.66,14059.0
2023-05-26 09:40:00,137.8,138.27,137.77,137.94,27518.0,137.8,138.27,137.77,137.94,27518.0
2023-05-26 09:50:00,138.0,138.3,137.81,138.24,26586.0,138.0,138.3,137.81,138.24,26586.0
2023-05-26 10:00:00,138.3,138.93,138.25,138.68,21715.0,138.3,138.93,138.25,138.68,21715.0
2023-05-26 10:10:00,138.63,138.71,138.28,138.44,17719.0,138.63,138.71,138.28,138.44,17719.0
2023-05-26 10:20:00,138.32,138.69,138.32,138.67,9085.0,138.32,138.69,138.32,138.67,9085.0
2023-05-26 10:30:00,138.68,138.71,138.19,138.58,15430.0,138.68,138.71,138.19,138.58,15430.0
2023-05-26 10:40:00,138.54,138.57,138.19,138.5,14317.0,138.54,138.57,138.19,138.5,14317.0
2023-05-26 10:50:00,138.54,138.58,138.24,138.37,6796.0,138.54,138.58,138.24,138.37,6796.0
2023-05-26 11:00:00,138.3,138.33,138.12,138.27,8008.0,138.3,138.33,138.12,138.27,8008.0
2023-05-26 11:10:00,138.23,138.24,137.88,137.88,7362.0,138.23,138.24,137.88,137.88,7362.0
2023-05-26 11:20:00,137.88,137.89,137.57,137.67,10982.0,137.88,137.89,137.57,137.67,10982.0
2023-05-26 11:30:00,137.64,137.67,137.37,137.54,6163.0,137.64,137.67,137.37,137.54,6163.0
2023-05-26 11:40:00,137.5,137.81,137.49,137.64,8007.0,137.5,137.81,137.49,137.64,8007.0
2023-05-26 11:50:00,137.63,137.63,137.35,137.43,7562.0,137.63,137.63,137.35,137.43,7562.0
2023-05-26 12:00:00,137.51,138.37,137.47,138.37,21142.0,137.51,138.37,137.47,138.37,21142.0
2023-05-26 12:10:00,138.47,138.59,138.25,138.5,65697.0,138.47,138.59,138.25,138.5,65697.0
2023-05-26 12:20:00,138.5,138.68,138.32,138.53,9153.0,138.5,138.68,138.32,138.53,9153.0
2023-05-26 12:30:00,138.51,138.54,138.28,138.34,8908.0,138.51,138.54,138.28,138.34,8908.0
2023-05-26 12:40:00,138.34,138.35,138.1,138.11,15329.0,138.34,138.35,138.1,138.11,15329.0
2023-05-26 12:50:00,138.11,138.31,138.01,138.26,12766.0,138.11,138.31,138.01,138.26,12766.0
2023-05-26 13:00:00,138.28,138.56,138.27,138.5,10309.0,138.28,138.56,138.27,138.5,10309.0
2023-05-26 13:10:00,138.54,138.65,138.52,138.56,13728.0,138.54,138.65,138.52,138.56,13728.0
2023-05-26 13:20:00,138.54,138.95,138.54,138.75,23761.0,138.54,138.95,138.54,138.75,23761.0
2023-05-26 13:30:00,138.75,138.91,138.71,138.75,13413.0,138.75,138.91,138.71,138.75,13413.0
2023-05-26 13:40:00,138.75,138.79,138.29,138.48,35697.0,138.75,138.79,138.29,138.48,35697.0
2023-05-26 13:50:00,138.53,138.77,138.5,138.66,6443.0,138.53,138.77,138.5,138.66,6443.0
2023-05-26 14:00:00,138.63,138.64,138.4,138.47,4964.0,138.63,138.64,138.4,138.47,4964.0
2023-05-26 14:10:00,138.51,138.91,138.51,138.88,5365.0,138.51,138.91,138.51,138.88,5365.0
2023-05-26 14:20:00,138.86,138.94,138.8,138.8,5442.0,138.86,138.94,138.8,138.8,5442.0
2023-05-26 14:30:00,138.84,138.86,138.7,138.84,5084.0,138.84,138.86,138.7,138.84,5084.0
2023-05-26 14:40:00,138.83,138.95,138.81,138.93,4234.0,138.83,138.95,138.81,138.93,4234.0
2023-05-26 14:50:00,138.93,138.94,138.61,138.62,4746.0,138.93,138.94,138.61,138.62,4746.0
2023-05-26 15:00:00,138.61,138.66,138.54,138.58,3600.0,138.61,138.66,138.54,138.58,3600.0
2023-05-26 15:10:00,138.6,138.78,138.6,138.74,4465.0,138.6,138.78,138.6,138.74,4465.0
2023-05-26 15:20:00,138.71,138.79,138.67,138.73,5208.0,138.71,138.79,138.67,138.73,5208.0
2023-05-26 15:30:00,138.74,138.99,138.68,138.95,17485.0,138.74,138.99,138.68,138.95,17485.0
2023-05-26 15:40:00,138.94,139.23,138.94,139.06,34411.0,138.94,139.23,138.94,139.06,34411.0
2023-05-26 15:50:00,139.03,139.2,138.81,138.99,64189.0,139.03,139.2,138.81,138.99,64189.0
2023-05-30 09:30:00,139.58,139.95,139.37,139.45,34492.0,139.58,139.95,139.37,139.45,34492.0
2023-05-30 09:40:00,139.49,139.85,138.8,138.84,24679.0,139.49,139.85,138.8,138.84,24679.0
2023-05-30 09:50:00,138.73,138.73,138.09,138.48,17285.0,138.73,138.73,138.09,138.48,17285.0
2023-05-30 10:00:00,138.53,138.58,138.11,138.57,13679.0,138.53,138.58,138.11,138.57,13679.0
2023-05-30 10:10:00,138.58,138.76,138.42,138.76,13447.0,138.58,138.76,138.42,138.76,13447.0
2023-05-30 10:20:00,138.76,139.02,138.63,138.77,10128.0,138.76,139.02,138.63,138.77,10128.0
2023-05-30 10:30:00,138.77,138.88,138.6,138.73,9184.0,138.77,138.88,138.6,138.73,9184.0
2023-05-30 10:40:00,138.64,139.32,138.6,139.06,18127.0,138.64,139.32,138.6,139.06,18127.0
2023-05-30 10:50:00,139.0,139.03,138.39,138.94,18694.0,139.0,139.03,138.39,138.94,18694.0
2023-05-30 11:00:00,139.1,139.29,138.89,139.16,9576.0,139.1,139.29,138.89,139.16,9576.0
2023-05-30 11:10:00,139.13,139.2,139.02,139.09,9147.0,139.13,139.2,139.02,139.09,9147.0
2023-05-30 11:20:00,139.09,139.09,138.52,138.76,33183.0,139.09,139.09,138.52,138.76,33183.0
2023-05-30 11:30:00,138.8,139.02,138.6,138.96,9350.0,138.8,139.02,138.6,138.96,9350.0
2023-05-30 11:40:00,138.86,138.92,138.69,138.87,6458.0,138.86,138.92,138.69,138.87,6458.0
2023-05-30 11:50:00,138.88,138.99,138.8,138.92,7709.0,138.88,138.99,138.8,138.92,7709.0
2023-05-30 12:00:00,138.89,138.95,138.75,138.92,8544.0,138.89,138.95,138.75,138.92,8544.0
2023-05-30 12:10:00,138.95,139.17,138.91,139.14,6088.0,138.95,139.17,138.91,139.14,6088.0
2023-05-30 12:20:00,139.12,139.16,138.88,138.88,5997.0,139.12,139.16,138.88,138.88,5997.0
2023-05-30 12:30:00,138.92,139.0,138.71,138.71,6608.0,138.92,139.0,138.71,138.71,6608.0
2023-05-30 12:40:00,138.66,138.71,138.42,138.58,6633.0,138.66,138.71,138.42,138.58,6633.0
2023-05-30 12:50:00,138.63,138.66,138.28,138.41,3884.0,138.63,138.66,138.28,138.41,3884.0
2023-05-30 13:00:00,138.38,138.39,137.76,137.86,10884.0,138.38,138.39,137.76,137.86,10884.0
2023-05-30 13:10:00,137.87,138.05,137.84,138.01,5046.0,137.87,138.05,137.84,138.01,5046.0
2023-05-30 13:20:00,138.04,138.08,137.77,137.84,5571.0,138.04,138.08,137.77,137.84,5571.0
2023-05-30 13:30:00,137.81,138.11,137.79,137.93,5936.0,137.81,138.11,137.79,137.93,5936.0
2023-05-30 13:40:00,137.91,138.07,137.91,137.99,7868.0,137.91,138.07,137.91,137.99,7868.0
2023-05-30 13:50:00,137.98,138.05,137.89,138.0,6688.0,137.98,138.05,137.89,138.0,6688.0
2023-05-30 14:00:00,138.02,138.08,137.81,137.84,6303.0,138.02,138.08,137.81,137.84,6303.0
2023-05-30 14:10:00,137.84,137.98,137.8,137.98,5100.0,137.84,137.98,137.8,137.98,5100.0
2023-05-30 14:20:00,137.98,138.25,137.97,138.22,5773.0,137.98,138.25,137.97,138.22,5773.0
2023-05-30 14:30:00,138.23,138.24,138.03,138.04,6605.0,138.23,138.24,138.03,138.04,6605.0
2023-05-30 14:40:00,138.08,138.22,138.04,138.19,9806.0,138.08,138.22,138.04,138.19,9806.0
2023-05-30 14:50:00,138.19,138.41,138.14,138.14,8834.0,138.19,138.41,138.14,138.14,8834.0
2023-05-30 15:00:00,138.13,138.16,137.8,137.85,6667.0,138.13,138.16,137.8,137.85,6667.0
2023-05-30 15:10:00,137.87,137.92,137.64,137.83,21311.0,137.87,137.92,137.64,137.83,21311.0
2023-05-30 15:20:00,137.85,138.26,137.82,138.22,16156.0,137.85,138.26,137.82,138.22,16156.0
2023-05-30 15:30:00,138.25,138.66,138.24,138.66,25231.0,138.25,138.66,138.24,138.66,25231.0
2023-05-30 15:40:00,138.64,138.81,138.44,138.58,22264.0,138.64,138.81,138.44,138.58,22264.0
2023-05-30 15:50:00,138.55,138.56,138.06,138.31,64312.0,138.55,138.56,138.06,138.31,64312.0
2023-05-31 09:30:00,137.35,137.56,136.6,137.45,35404.0,137.35,137.56,136.6,137.45,35404.0
2023-05-31 09:40:00,137.55,137.97,137.51,137.69,30204.0,137.55,137.97,137.51,137.69,30204.0
2023-05-31 09:50:00,137.74,137.87,137.69,137.78,18913.0,137.74,137.87,137.69,137.78,18913.0
2023-05-31 10:00:00,137.78,137.9,137.5,137.76,24139.0,137.78,137.9,137.5,137.76,24139.0
2023-05-31 10:10:00,137.75,137.88,137.45,137.49,11550.0,137.75,137.88,137.45,137.49,11550.0
2023-05-31 10:20:00,137.44,137.91,137.39,137.61,22933.0,137.44,137.91,137.39,137.61,22933.0
2023-05-31 10:30:00,137.61,137.66,137.2,137.42,53411.0,137.61,137.66,137.2,137.42,53411.0
2023-05-31 10:40:00,137.37,137.59,137.33,137.59,43686.0,137.37,137.59,137.33,137.59,43686.0
2023-05-31 10:50:00,137.66,137.9,137.43,137.9,24994.0,137.66,137.9,137.43,137.9,24994.0
2023-05-31 11:00:00,138.0,138.14,137.5,137.61,18997.0,138.0,138.14,137.5,137.61,18997.0
2023-05-31 11:10:00,137.66,137.7,136.88,136.88,18261.0,137.66,137.7,136.88,136.88,18261.0
2023-05-31 11:20:00,136.86,137.25,136.74,137.18,15915.0,136.86,137.25,136.74,137.18,15915.0
2023-05-31 11:30:00,137.18,137.18,136.88,136.89,28515.0,137.18,137.18,136.88,136.89,28515.0
2023-05-31 11:40:00,136.91,137.17,136.9,137.08,16197.0,136.91,137.17,136.9,137.08,16197.0
2023-05-31 11:50:00,136.97,137.08,136.92,137.0,34702.0,136.97,137.08,136.92,137.0,34702.0
2023-05-31 12:00:00,137.0,137.17,136.81,137.08,36529.0,137.0,137.17,136.81,137.08,36529.0
2023-05-31 12:10:00,137.11,137.55,136.88,136.91,27271.0,137.11,137.55,136.88,136.91,27271.0
2023-05-31 12:20:00,136.91,137.02,136.57,136.72,22993.0,136.91,137.02,136.57,136.72,22993.0
2023-05-31 12:30:00,136.77,136.9,136.49,136.54,13353.0,136.77,136.9,136.49,136.54,13353.0
2023-05-31 12:40:00,136.52,136.89,136.5,136.84,15966.0,136.52,136.89,136.5,136.84,15966.0
2023-05-31 12:50:00,136.81,136.84,136.48,136.74,26816.0,136.81,136.84,136.48,136.74,26816.0
2023-05-31 13:00:00,136.72,136.9,136.61,136.89,11487.0,136.72,136.9,136.61,136.89,11487.0
2023-05-31 13:10:00,136.91,137.14,136.82,136.82,17322.0,136.91,137.14,136.82,136.82,17322.0
2023-05-31 13:20:00,136.79,137.11,136.78,137.08,18098.0,136.79,137.11,136.78,137.08,18098.0
2023-05-31 13:30:00,137.1,137.42,137.1,137.25,18609.0,137.1,137.42,137.1,137.25,18609.0
2023-05-31 13:40:00,137.3,137.42,136.88,137.06,29423.0,137.3,137.42,136.88,137.06,29423.0
2023-05-31 13:50:00,137.12,137.38,137.07,137.28,10706.0,137.12,137.38,137.07,137.28,10706.0
2023-05-31 14:00:00,137.3,137.65,137.13,137.58,23614.0,137.3,137.65,137.13,137.58,23614.0
2023-05-31 14:10:00,137.57,137.95,137.49,137.92,19757.0,137.57,137.95,137.49,137.92,19757.0
2023-05-31 14:20:00,137.9,138.0,137.77,137.85,13067.0,137.9,138.0,137.77,137.85,13067.0
2023-05-31 14:30:00,137.87,137.95,137.73,137.9,23253.0,137.87,137.95,137.73,137.9,23253.0
2023-05-31 14:40:00,137.93,138.03,137.85,138.01,21098.0,137.93,138.03,137.85,138.01,21098.0
2023-05-31 14:50:00,138.0,138.12,137.76,138.03,20643.0,138.0,138.12,137.76,138.03,20643.0
2023-05-31 15:00:00,138.05,138.08,137.89,138.04,15028.0,138.05,138.08,137.89,138.04,15028.0
2023-05-31 15:10:00,138.04,138.17,138.02,138.16,21944.0,138.04,138.17,138.02,138.16,21944.0
2023-05-31 15:20:00,138.15,138.34,138.11,138.31,31942.0,138.15,138.34,138.11,138.31,31942.0
2023-05-31 15:30:00,138.33,138.38,138.05,138.06,23839.0,138.33,138.38,138.05,138.06,23839.0
2023-05-31 15:40:00,138.07,138.49,138.04,138.28,43261.0,138.07,138.49,138.04,138.28,43261.0
2023-05-31 15:50:00,137.87,138.27,137.63,137.76,234614.0,137.87,138.27,137.63,137.76,234614.0
2023-06-01 09:30:00,137.28,138.34,137.21,137.59,25703.0,137.28,138.34,137.21,137.59,25703.0
2023-06-01 09:40:00,137.62,138.33,137.45,138.21,16473.0,137.62,138.33,137.45,138.21,16473.0
2023-06-01 09:50:00,138.13,138.41,138.0,138.18,12351.0,138.13,138.41,138.0,138.18,12351.0
2023-06-01 10:00:00,138.29,138.8,138.29,138.68,16674.0,138.29,138.8,138.29,138.68,16674.0
2023-06-01 10:10:00,138.68,138.74,137.88,137.97,30974.0,138.68,138.74,137.88,137.97,30974.0
2023-06-01 10:20:00,137.96,138.0,137.4,137.81,8706.0,137.96,138.0,137.4,137.81,8706.0
2023-06-01 10:30:00,137.77,138.06,137.71,137.96,7064.0,137.77,138.06,137.71,137.96,7064.0
2023-06-01 10:40:00,137.93,138.29,137.91,138.01,11021.0,137.93,138.29,137.91,138.01,11021.0
2023-06-01 10:50:00,138.16,138.28,137.92,138.0,16723.0,138.16,138.28,137.92,138.0,16723.0
2023-06-01 11:00:00,137.99,138.03,137.84,137.89,4010.0,137.99,138.03,137.84,137.89,4010.0
2023-06-01 11:10:00,137.86,138.21,137.83,137.85,13590.0,137.86,138.21,137.83,137.85,13590.0
2023-06-01 11:20:00,137.81,138.04,137.78,137.85,4067.0,137.81,138.04,137.78,137.85,4067.0
2023-06-01 11:30:00,137.87,137.98,137.76,137.78,7549.0,137.87,137.98,137.76,137.78,7549.0
2023-06-01 11:40:00,137.79,137.88,137.75,137.76,3379.0,137.79,137.88,137.75,137.76,3379.0
2023-06-01 11:50:00,137.76,137.89,137.76,137.78,3699.0,137.76,137.89,137.76,137.78,3699.0
2023-06-01 12:00:00,137.8,137.97,137.73,137.94,6126.0,137.8,137.97,137.73,137.94,6126.0
2023-06-01 12:10:00,138.03,138.22,138.01,138.21,5944.0,138.03,138.22,138.01,138.21,5944.0
2023-06-01 12:20:00,138.19,138.47,138.16,138.47,8592.0,138.19,138.47,138.16,138.47,8592.0
2023-06-01 12:30:00,138.44,138.45,138.15,138.22,6569.0,138.44,138.45,138.15,138.22,6569.0
2023-06-01 12:40:00,138.18,138.18,137.94,138.05,4483.0,138.18,138.18,137.94,138.05,4483.0
2023-06-01 12:50:00,138.0,138.02,137.9,137.94,3803.0,138.0,138.02,137.9,137.94,3803.0
2023-06-01 13:00:00,137.98,137.98,137.79,137.84,2775.0,137.98,137.98,137.79,137.84,2775.0
2023-06-01 13:10:00,137.87,137.92,137.65,137.65,3213.0,137.87,137.92,137.65,137.65,3213.0
2023-06-01 13:20:00,137.64,137.75,137.46,137.53,6981.0,137.64,137.75,137.46,137.53,6981.0
2023-06-01 13:30:00,137.51,137.74,137.46,137.66,3191.0,137.51,137.74,137.46,137.66,3191.0
2023-06-01 13:40:00,137.64,137.64,137.44,137.57,16638.0,137.64,137.64,137.44,137.57,16638.0
2023-06-01 13:50:00,137.62,137.7,137.44,137.53,5756.0,137.62,137.7,137.44,137.53,5756.0
2023-06-01 14:00:00,137.54,137.61,137.43,137.56,3009.0,137.54,137.61,137.43,137.56,3009.0
2023-06-01 14:10:00,137.6,137.6,137.38,137.38,6498.0,137.6,137.6,137.38,137.38,6498.0
2023-06-01 14:20:00,137.37,137.41,137.23,137.35,13572.0,137.37,137.41,137.23,137.35,13572.0
2023-06-01 14:30:00,137.37,137.39,137.13,137.17,6349.0,137.37,137.39,137.13,137.17,6349.0
2023-06-01 14:40:00,137.17,137.33,137.06,137.26,10969.0,137.17,137.33,137.06,137.26,10969.0
2023-06-01 14:50:00,137.31,137.33,137.18,137.31,5402.0,137.31,137.33,137.18,137.31,5402.0
2023-06-01 15:00:00,137.33,137.37,137.22,137.23,8119.0,137.33,137.37,137.22,137.23,8119.0
2023-06-01 15:10:00,137.22,137.49,137.2,137.24,6788.0,137.22,137.49,137.2,137.24,6788.0
2023-06-01 15:20:00,137.19,137.24,136.96,136.98,12088.0,137.19,137.24,136.96,136.98,12088.0
2023-06-01 15:30:00,137.03,137.05,136.79,136.97,23248.0,137.03,137.05,136.79,136.97,23248.0
2023-06-01 15:40:00,137.01,137.6,136.95,137.58,45805.0,137.01,137.6,136.95,137.58,45805.0
2023-06-01 15:50:00,137.55,137.83,137.43,137.59,126275.0,137.55,137.83,137.43,137.59,126275.0
2023-06-02 09:30:00,137.75,139.34,137.57,138.82,53634.0,137.75,139.34,137.57,138.82,53634.0
2023-06-02 09:40:00,138.79,138.85,137.81,137.81,13323.0,138.79,138.85,137.81,137.81,13323.0
2023-06-02 09:50:00,137.78,138.04,137.06,137.07,22461.0,137.78,138.04,137.06,137.07,22461.0
2023-06-02 10:00:00,137.1,137.4,136.55,136.55,18891.0,137.1,137.4,136.55,136.55,18891.0
2023-06-02 10:10:00,136.61,137.01,136.52,136.62,11891.0,136.61,137.01,136.52,136.62,11891.0
2023-06-02 10:20:00,136.63,136.79,136.19,136.67,20518.0,136.63,136.79,136.19,136.67,20518.0
2023-06-02 10:30:00,136.58,136.62,136.18,136.62,20899.0,136.58,136.62,136.18,136.62,20899.0
2023-06-02 10:40:00,136.67,137.06,136.52,136.96,13692.0,136.67,137.06,136.52,136.96,13692.0
2023-06-02 10:50:00,136.91,137.5,136.87,136.98,27583.0,136.91,137.5,136.87,136.98,27583.0
2023-06-02 11:00:00,136.97,137.07,136.63,136.75,7844.0,136.97,137.07,136.63,136.75,7844.0
2023-06-02 11:10:00,136.87,136.96,136.44,136.47,11678.0,136.87,136.96,136.44,136.47,11678.0
2023-06-02 11:20:00,136.53,136.58,136.27,136.55,23949.0,136.53,136.58,136.27,136.55,23949.0
2023-06-02 11:30:00,136.51,136.54,136.16,136.16,7444.0,136.51,136.54,136.16,136.16,7444.0
2023-06-02 11:40:00,136.12,136.25,136.03,136.03,17125.0,136.12,136.25,136.03,136.03,17125.0
2023-06-02 11:50:00,136.03,136.49,135.99,136.39,19882.0,136.03,136.49,135.99,136.39,19882.0
2023-06-02 12:00:00,136.42,136.46,135.89,135.94,28850.0,136.42,136.46,135.89,135.94,28850.0
2023-06-02 12:10:00,135.9,136.02,135.67,135.74,12043.0,135.9,136.02,135.67,135.74,12043.0
2023-06-02 12:20:00,135.76,135.87,135.58,135.69,19724.0,135.76,135.87,135.58,135.69,19724.0
2023-06-02 12:30:00,135.69,136.12,135.62,136.02,16286.0,135.69,136.12,135.62,136.02,16286.0
2023-06-02 12:40:00,136.0,136.22,135.8,136.13,16351.0,136.0,136.22,135.8,136.13,16351.0
2023-06-02 12:50:00,136.1,136.49,135.93,136.37,47749.0,136.1,136.49,135.93,136.37,47749.0
2023-06-02 13:00:00,136.41,136.73,136.34,136.69,12977.0,136.41,136.73,136.34,136.69,12977.0
2023-06-02 13:10:00,136.66,136.75,136.39,136.64,51688.0,136.66,136.75,136.39,136.64,51688.0
2023-06-02 13:20:00,136.64,136.69,136.57,136.57,13417.0,136.64,136.69,136.57,136.57,13417.0
2023-06-02 13:30:00,136.6,136.83,136.49,136.73,17131.0,136.6,136.83,136.49,136.73,17131.0
2023-06-02 13:40:00,136.73,136.94,136.73,136.73,12885.0,136.73,136.94,136.73,136.73,12885.0
2023-06-02 13:50:00,136.76,137.06,136.69,137.0,10069.0,136.76,137.06,136.69,137.0,10069.0
2023-06-02 14:00:00,136.98,137.09,136.77,136.78,8931.0,136.98,137.09,136.77,136.78,8931.0
2023-06-02 14:10:00,136.75,136.94,136.68,136.94,14749.0,136.75,136.94,136.68,136.94,14749.0
2023-06-02 14:20:00,136.98,137.2,136.9,137.2,18758.0,136.98,137.2,136.9,137.2,18758.0
2023-06-02 14:30:00,137.22,137.47,137.22,137.39,20932.0,137.22,137.47,137.22,137.39,20932.0
2023-06-02 14:40:00,137.37,137.48,137.2,137.35,26340.0,137.37,137.48,137.2,137.35,26340.0
2023-06-02 14:50:00,137.35,137.66,137.26,137.59,32780.0,137.35,137.66,137.26,137.59,32780.0
2023-06-02 15:00:00,137.62,137.76,137.59,137.75,23131.0,137.62,137.76,137.59,137.75,23131.0
2023-06-02 15:10:00,137.72,137.91,137.6,137.9,25910.0,137.72,137.91,137.6,137.9,25910.0
2023-06-02 15:20:00,137.9,137.96,137.62,137.62,17856.0,137.9,137.96,137.62,137.62,17856.0
2023-06-02 15:30:00,137.63,137.72,137.51,137.62,66004.0,137.63,137.72,137.51,137.62,66004.0
2023-06-02 15:40:00,137.62,137.66,137.41,137.56,46331.0,137.62,137.66,137.41,137.56,46331.0
2023-06-02 15:50:00,137.56,137.69,137.48,137.53,107018.0,137.56,137.69,137.48,137.53,107018.0
2023-06-05 09:30:00,136.85,138.41,136.85,138.41,43223.0,136.85,138.41,136.85,138.41,43223.0
2023-06-05 09:40:00,138.23,139.04,138.23,138.88,27606.0,138.23,139.04,138.23,138.88,27606.0
2023-06-05 09:50:00,138.89,138.9,138.5,138.67,18676.0,138.89,138.9,138.5,138.67,18676.0
2023-06-05 10:00:00,138.69,138.82,138.26,138.37,17920.0,138.69,138.82,138.26,138.37,17920.0
2023-06-05 10:10:00,138.35,138.46,138.13,138.37,13907.0,138.35,138.46,138.13,138.37,13907.0
2023-06-05 10:20:00,138.38,138.54,138.17,138.19,14421.0,138.38,138.54,138.17,138.19,14421.0
2023-06-05 10:30:00,138.21,138.33,137.86,138.06,16057.0,138.21,138.33,137.86,138.06,16057.0
2023-06-05 10:40:00,138.08,138.45,138.05,138.38,11093.0,138.08,138.45,138.05,138.38,11093.0
2023-06-05 10:50:00,138.36,138.55,138.23,138.23,10982.0,138.36,138.55,138.23,138.23,10982.0
2023-06-05 11:00:00,138.31,138.38,138.13,138.27,17627.0,138.31,138.38,138.13,138.27,17627.0
2023-06-05 11:10:00,138.29,138.29,137.88,138.2,17216.0,138.29,138.29,137.88,138.2,17216.0
2023-06-05 11:20:00,138.17,138.17,137.71,137.83,9147.0,138.17,138.17,137.71,137.83,9147.0
2023-06-05 11:30:00,137.81,137.95,137.54,137.59,8572.0,137.81,137.95,137.54,137.59,8572.0
2023-06-05 11:40:00,137.55,137.75,137.54,137.75,6303.0,137.55,137.75,137.54,137.75,6303.0
2023-06-05 11:50:00,137.74,137.89,137.46,137.5,11727.0,137.74,137.89,137.46,137.5,11727.0
2023-06-05 12:00:00,137.47,137.55,137.26,137.45,12290.0,137.47,137.55,137.26,137.45,12290.0
2023-06-05 12:10:00,137.5,137.59,137.15,137.18,10840.0,137.5,137.59,137.15,137.18,10840.0
2023-06-05 12:20:00,137.22,137.33,136.96,137.12,15813.0,137.22,137.33,136.96,137.12,15813.0
2023-06-05 12:30:00,137.1,137.19,136.97,137.17,9863.0,137.1,137.19,136.97,137.17,9863.0
2023-06-05 12:40:00,137.17,137.68,137.17,137.4,33784.0,137.17,137.68,137.17,137.4,33784.0
2023-06-05 12:50:00,137.44,137.5,137.22,137.46,12492.0,137.44,137.5,137.22,137.46,12492.0
2023-06-05 13:00:00,137.46,137.54,137.27,137.32,9101.0,137.46,137.54,137.27,137.32,9101.0
2023-06-05 13:10:00,137.3,137.37,136.97,137.06,9513.0,137.3,137.37,136.97,137.06,9513.0
2023-06-05 13:20:00,137.05,137.23,137.05,137.06,9544.0,137.05,137.23,137.05,137.06,9544.0
2023-06-05 13:30:00,137.05,137.38,137.0,137.27,10343.0,137.05,137.38,137.0,137.27,10343.0
2023-06-05 13:40:00,137.27,137.3,136.97,137.02,5835.0,137.27,137.3,136.97,137.02,5835.0
2023-06-05 13:50:00,137.05,137.51,137.02,137.46,13002.0,137.05,137.51,137.02,137.46,13002.0
2023-06-05 14:00:00,137.55,137.71,137.48,137.58,14720.0,137.55,137.71,137.48,137.58,14720.0
2023-06-05 14:10:00,137.64,137.77,137.51,137.66,8762.0,137.64,137.77,137.51,137.66,8762.0
2023-06-05 14:20:00,137.62,137.76,137.48,137.58,8619.0,137.62,137.76,137.48,137.58,8619.0
2023-06-05 14:30:00,137.59,137.63,136.97,137.01,10361.0,137.59,137.63,136.97,137.01,10361.0
2023-06-05 14:40:00,137.07,137.34,136.89,136.92,12280.0,137.07,137.34,136.89,136.92,12280.0
2023-06-05 14:50:00,136.96,137.2,136.7,137.17,14964.0,136.96,137.2,136.7,137.17,14964.0
2023-06-05 15:00:00,137.26,137.31,136.77,136.77,20388.0,137.26,137.31,136.77,136.77,20388.0
2023-06-05 15:10:00,136.83,137.2,136.8,136.91,17162.0,136.83,137.2,136.8,136.91,17162.0
2023-06-05 15:20:00,136.87,137.11,136.75,136.81,18072.0,136.87,137.11,136.75,136.81,18072.0
2023-06-05 15:30:00,136.78,136.89,136.63,136.63,31626.0,136.78,136.89,136.63,136.63,31626.0
2023-06-05 15:40:00,136.61,136.71,136.3,136.45,59122.0,136.61,136.71,136.3,136.45,59122.0
2023-06-05 15:50:00,136.5,136.97,136.44,136.72,147363.0,136.5,136.97,136.44,136.72,147363.0
2023-06-06 09:30:00,136.89,137.12,136.31,136.76,19089.0,136.89,137.12,136.31,136.76,19089.0
2023-06-06 09:40:00,136.72,137.19,136.69,137.15,5166.0,136.72,137.19,136.69,137.15,5166.0
2023-06-06 09:50:00,137.09,137.23,136.96,136.97,4641.0,137.09,137.23,136.96,136.97,4641.0
2023-06-06 10:00:00,136.99,137.1,136.66,136.85,8514.0,136.99,137.1,136.66,136.85,8514.0
2023-06-06 10:10:00,136.93,137.15,136.88,137.06,8260.0,136.93,137.15,136.88,137.06,8260.0
2023-06-06 10:20:00,137.15,137.15,136.81,136.81,12196.0,137.15,137.15,136.81,136.81,12196.0
2023-06-06 10:30:00,136.87,137.08,136.78,137.03,14265.0,136.87,137.08,136.78,137.03,14265.0
2023-06-06 10:40:00,137.03,137.19,137.0,137.17,9639.0,137.03,137.19,137.0,137.17,9639.0
2023-06-06 10:50:00,137.18,137.31,137.06,137.08,6747.0,137.18,137.31,137.06,137.08,6747.0
2023-06-06 11:00:00,137.02,137.24,137.02,137.19,6117.0,137.02,137.24,137.02,137.19,6117.0
2023-06-06 11:10:00,137.17,137.42,137.17,137.3,14485.0,137.17,137.42,137.17,137.3,14485.0
2023-06-06 11:20:00,137.42,137.42,136.87,136.94,26692.0,137.42,137.42,136.87,136.94,26692.0
2023-06-06 11:30:00,136.95,137.08,136.3,136.45,9266.0,136.95,137.08,136.3,136.45,9266.0
2023-06-06 11:40:00,136.37,136.55,136.23,136.49,8233.0,136.37,136.55,136.23,136.49,8233.0
2023-06-06 11:50:00,136.53,136.77,136.48,136.71,13530.0,136.53,136.77,136.48,136.71,13530.0
2023-06-06 12:00:00,136.78,136.9,136.69,136.75,5960.0,136.78,136.9,136.69,136.75,5960.0
2023-06-06 12:10:00,136.71,136.71,136.49,136.53,19520.0,136.71,136.71,136.49,136.53,19520.0
2023-06-06 12:20:00,136.55,136.65,136.34,136.42,7243.0,136.55,136.65,136.34,136.42,7243.0
2023-06-06 12:30:00,136.42,136.45,136.02,136.05,8553.0,136.42,136.45,136.02,136.05,8553.0
2023-06-06 12:40:00,136.03,136.09,135.83,135.84,9045.0,136.03,136.09,135.83,135.84,9045.0
2023-06-06 12:50:00,135.81,136.04,135.68,135.89,21348.0,135.81,136.04,135.68,135.89,21348.0
2023-06-06 13:00:00,135.9,136.01,135.71,135.74,25391.0,135.9,136.01,135.71,135.74,25391.0
2023-06-06 13:10:00,135.74,136.31,135.74,136.05,22558.0,135.74,136.31,135.74,136.05,22558.0
2023-06-06 13:20:00,136.06,136.38,135.91,136.38,8538.0,136.06,136.38,135.91,136.38,8538.0
2023-06-06 13:30:00,136.4,136.8,136.33,136.8,8210.0,136.4,136.8,136.33,136.8,8210.0
2023-06-06 13:40:00,136.81,136.86,136.61,136.66,7971.0,136.81,136.86,136.61,136.66,7971.0
2023-06-06 13:50:00,136.68,136.68,136.5,136.56,7368.0,136.68,136.68,136.5,136.56,7368.0
2023-06-06 14:00:00,136.58,136.58,136.36,136.43,5209.0,136.58,136.58,136.36,136.43,5209.0
2023-06-06 14:10:00,136.44,136.64,136.43,136.49,3940.0,136.44,136.64,136.43,136.49,3940.0
2023-06-06 14:20:00,136.42,136.45,136.27,136.41,3529.0,136.42,136.45,136.27,136.41,3529.0
2023-06-06 14:30:00,136.44,136.49,136.34,136.39,5231.0,136.44,136.49,136.34,136.39,5231.0
2023-06-06 14:40:00,136.42,136.42,136.22,136.22,3887.0,136.42,136.42,136.22,136.22,3887.0
2023-06-06 14:50:00,136.24,136.24,136.06,136.09,3944.0,136.24,136.24,136.06,136.09,3944.0
2023-06-06 15:00:00,136.09,136.31,136.06,136.16,10997.0,136.09,136.31,136.06,136.16,10997.0
2023-06-06 15:10:00,136.21,136.23,136.11,136.11,5488.0,136.21,136.23,136.11,136.11,5488.0
2023-06-06 15:20:00,136.14,136.15,135.88,135.89,18329.0,136.14,136.15,135.88,135.89,18329.0
2023-06-06 15:30:00,135.89,135.89,135.62,135.64,43028.0,135.89,135.89,135.62,135.64,43028.0
2023-06-06 15:40:00,135.61,136.05,135.51,136.0,43476.0,135.61,136.05,135.51,136.0,43476.0
2023-06-06 15:50:00,136.02,136.14,135.65,135.7,184662.0,136.02,136.14,135.65,135.7,184662.0
2023-06-07 09:30:00,135.68,136.55,135.52,136.52,31038.0,135.68,136.55,135.52,136.52,31038.0
2023-06-07 09:40:00,136.47,136.66,135.71,135.72,11223.0,136.47,136.66,135.71,135.72,11223.0
2023-06-07 09:50:00,135.65,135.91,135.3,135.65,9729.0,135.65,135.91,135.3,135.65,9729.0
2023-06-07 10:00:00,135.63,135.65,134.73,134.83,20554.0,135.63,135.65,134.73,134.83,20554.0
2023-06-07 10:10:00,134.77,135.03,134.4,134.44,10785.0,134.77,135.03,134.4,134.44,10785.0
2023-06-07 10:20:00,134.43,134.44,133.43,133.55,44120.0,134.43,134.44,133.43,133.55,44120.0
2023-06-07 10:30:00,133.55,133.59,132.5,132.57,46224.0,133.55,133.59,132.5,132.57,46224.0
2023-06-07 10:40:00,132.57,132.8,131.62,131.7,80233.0,132.57,132.8,131.62,131.7,80233.0
2023-06-07 10:50:00,131.74,132.07,131.51,131.91,54777.0,131.74,132.07,131.51,131.91,54777.0
2023-06-07 11:00:00,131.93,132.88,131.9,132.68,60357.0,131.93,132.88,131.9,132.68,60357.0
2023-06-07 11:10:00,132.73,133.0,132.34,132.54,15041.0,132.73,133.0,132.34,132.54,15041.0
2023-06-07 11:20:00,132.51,132.57,132.04,132.23,95410.0,132.51,132.57,132.04,132.23,95410.0
2023-06-07 11:30:00,132.31,133.0,132.17,132.18,18710.0,132.31,133.0,132.17,132.18,18710.0
2023-06-07 11:40:00,132.15,132.2,131.86,132.06,19269.0,132.15,132.2,131.86,132.06,19269.0
2023-06-07 11:50:00,132.11,132.36,132.1,132.32,15368.0,132.11,132.36,132.1,132.32,15368.0
2023-06-07 12:00:00,132.36,132.8,132.27,132.7,40480.0,132.36,132.8,132.27,132.7,40480.0
2023-06-07 12:10:00,132.73,133.05,132.55,132.77,22231.0,132.73,133.05,132.55,132.77,22231.0
2023-06-07 12:20:00,132.78,132.78,132.25,132.28,9708.0,132.78,132.78,132.25,132.28,9708.0
2023-06-07 12:30:00,132.29,132.83,132.27,132.81,9256.0,132.29,132.83,132.27,132.81,9256.0
2023-06-07 12:40:00,132.79,133.22,132.79,133.08,13121.0,132.79,133.22,132.79,133.08,13121.0
2023-06-07 12:50:00,133.06,133.15,132.88,133.13,12052.0,133.06,133.15,132.88,133.13,12052.0
2023-06-07 13:00:00,133.14,133.14,132.78,133.03,6709.0,133.14,133.14,132.78,133.03,6709.0
2023-06-07 13:10:00,133.14,133.14,132.72,132.72,6759.0,133.14,133.14,132.72,132.72,6759.0
2023-06-07 13:20:00,132.79,132.85,132.57,132.77,13574.0,132.79,132.85,132.57,132.77,13574.0
2023-06-07 13:30:00,132.72,133.07,132.6,133.07,8397.0,132.72,133.07,132.6,133.07,8397.0
2023-06-07 13:40:00,133.06,133.49,133.06,133.18,13667.0,133.06,133.49,133.06,133.18,13667.0
2023-06-07 13:50:00,133.21,133.59,133.14,133.47,30230.0,133.21,133.59,133.14,133.47,30230.0
2023-06-07 14:00:00,133.49,133.55,133.24,133.52,14775.0,133.49,133.55,133.24,133.52,14775.0
2023-06-07 14:10:00,133.52,133.57,133.3,133.36,7931.0,133.52,133.57,133.3,133.36,7931.0
2023-06-07 14:20:00,133.36,133.42,133.0,133.07,11398.0,133.36,133.42,133.0,133.07,11398.0
2023-06-07 14:30:00,133.1,133.14,132.77,132.84,11076.0,133.1,133.14,132.77,132.84,11076.0
2023-06-07 14:40:00,132.81,132.9,132.54,132.58,10185.0,132.81,132.9,132.54,132.58,10185.0
2023-06-07 14:50:00,132.52,132.71,132.46,132.51,15940.0,132.52,132.71,132.46,132.51,15940.0
2023-06-07 15:00:00,132.55,132.62,132.47,132.56,6924.0,132.55,132.62,132.47,132.56,6924.0
2023-06-07 15:10:00,132.57,132.87,132.5,132.83,10554.0,132.57,132.87,132.5,132.83,10554.0
2023-06-07 15:20:00,132.82,132.95,132.51,132.57,36613.0,132.82,132.95,132.51,132.57,36613.0
2023-06-07 15:30:00,132.54,132.56,132.04,132.05,25800.0,132.54,132.56,132.04,132.05,25800.0
2023-06-07 15:40:00,132.04,132.04,131.87,132.02,40162.0,132.04,132.04,131.87,132.02,40162.0
2023-06-07 15:50:00,132.03,132.29,131.97,132.26,128465.0,132.03,132.29,131.97,132.26,128465.0
2023-06-08 09:30:00,132.01,132.84,131.68,132.84,21341.0,132.01,132.84,131.68,132.84,21341.0
2023-06-08 09:40:00,132.89,133.07,132.74,133.03,26980.0,132.89,133.07,132.74,133.03,26980.0
2023-06-08 09:50:00,133.02,133.26,132.71,133.09,25152.0,133.02,133.26,132.71,133.09,25152.0
2023-06-08 10:00:00,133.11,133.78,133.08,133.57,11159.0,133.11,133.78,133.08,133.57,11159.0
2023-06-08 10:10:00,133.6,133.83,133.49,133.53,7437.0,133.6,133.83,133.49,133.53,7437.0
2023-06-08 10:20:00,133.56,133.65,133.16,133.31,5473.0,133.56,133.65,133.16,133.31,5473.0
2023-06-08 10:30:00,133.28,133.32,133.0,133.16,6831.0,133.28,133.32,133.0,133.16,6831.0
2023-06-08 10:40:00,133.26,133.45,133.16,133.35,3677.0,133.26,133.45,133.16,133.35,3677.0
2023-06-08 10:50:00,133.28,133.32,133.16,133.32,4778.0,133.28,133.32,133.16,133.32,4778.0
2023-06-08 11:00:00,133.27,133.32,132.96,133.05,5302.0,133.27,133.32,132.96,133.05,5302.0
2023-06-08 11:10:00,133.07,133.15,132.9,133.05,18244.0,133.07,133.15,132.9,133.05,18244.0
2023-06-08 11:20:00,133.08,133.5,133.08,133.34,9077.0,133.08,133.5,133.08,133.34,9077.0
2023-06-08 11:30:00,133.35,133.35,133.04,133.09,9085.0,133.35,133.35,133.04,133.09,9085.0
2023-06-08 11:40:00,133.11,133.14,132.95,132.98,13429.0,133.11,133.14,132.95,132.98,13429.0
2023-06-08 11:50:00,132.95,133.21,132.95,133.05,8877.0,132.95,133.21,132.95,133.05,8877.0
2023-06-08 12:00:00,133.04,133.14,132.95,133.04,6523.0,133.04,133.14,132.95,133.04,6523.0
2023-06-08 12:10:00,133.05,133.12,133.0,133.09,7774.0,133.05,133.12,133.0,133.09,7774.0
2023-06-08 12:20:00,133.11,133.24,133.0,133.05,9914.0,133.11,133.24,133.0,133.05,9914.0
2023-06-08 12:30:00,133.03,133.07,132.93,133.03,6799.0,133.03,133.07,132.93,133.03,6799.0
2023-06-08 12:40:00,133.09,133.16,133.0,133.05,7084.0,133.09,133.16,133.0,133.05,7084.0
2023-06-08 12:50:00,133.08,133.13,133.03,133.13,3612.0,133.08,133.13,133.03,133.13,3612.0
2023-06-08 13:00:00,133.14,133.14,132.98,133.0,4400.0,133.14,133.14,132.98,133.0,4400.0
2023-06-08 13:10:00,132.98,132.98,132.85,132.92,15179.0,132.98,132.98,132.85,132.92,15179.0
2023-06-08 13:20:00,132.92,133.11,132.86,133.09,6151.0,132.92,133.11,132.86,133.09,6151.0
2023-06-08 13:30:00,133.08,133.24,132.99,133.14,10215.0,133.08,133.24,132.99,133.14,10215.0
2023-06-08 13:40:00,133.12,133.12,132.95,133.0,12277.0,133.12,133.12,132.95,133.0,12277.0
2023-06-08 13:50:00,133.01,133.02,132.88,132.91,8785.0,133.01,133.02,132.88,132.91,8785.0
2023-06-08 14:00:00,132.9,132.92,132.84,132.92,6199.0,132.9,132.92,132.84,132.92,6199.0
2023-06-08 14:10:00,132.92,133.05,132.89,133.05,11256.0,132.92,133.05,132.89,133.05,11256.0
2023-06-08 14:20:00,133.06,133.08,132.97,133.01,8696.0,133.06,133.08,132.97,133.01,8696.0
2023-06-08 14:30:00,133.02,133.08,132.95,133.06,12138.0,133.02,133.08,132.95,133.06,12138.0
2023-06-08 14:40:00,133.1,133.39,133.1,133.27,6639.0,133.1,133.39,133.1,133.27,6639.0
2023-06-08 14:50:00,133.27,133.41,133.27,133.27,6354.0,133.27,133.41,133.27,133.27,6354.0
2023-06-08 15:00:00,133.27,133.36,133.21,133.26,7964.0,133.27,133.36,133.21,133.26,7964.0
2023-06-08 15:10:00,133.24,133.27,133.02,133.05,8064.0,133.24,133.27,133.02,133.05,8064.0
2023-06-08 15:20:00,133.03,133.08,133.0,133.03,15565.0,133.03,133.08,133.0,133.03,15565.0
2023-06-08 15:30:00,133.03,133.17,132.97,133.16,21307.0,133.03,133.17,132.97,133.16,21307.0
2023-06-08 15:40:00,133.13,133.36,133.09,133.34,28781.0,133.13,133.36,133.09,133.34,28781.0
2023-06-08 15:50:00,133.32,133.34,133.01,133.16,94077.0,133.32,133.34,133.01,133.16,94077.0
2023-06-09 09:30:00,133.06,133.63,132.72,133.12,49600.0,133.06,133.63,132.72,133.12,49600.0
2023-06-09 09:40:00,133.06,133.08,132.63,132.68,9689.0,133.06,133.08,132.63,132.68,9689.0
2023-06-09 09:50:00,132.62,132.9,132.57,132.57,12790.0,132.62,132.9,132.57,132.57,12790.0
2023-06-09 10:00:00,132.58,132.88,132.51,132.56,12460.0,132.58,132.88,132.51,132.56,12460.0
2023-06-09 10:10:00,132.52,132.91,132.51,132.91,5988.0,132.52,132.91,132.51,132.91,5988.0
2023-06-09 10:20:00,132.85,132.85,132.7,132.77,3075.0,132.85,132.85,132.7,132.77,3075.0
2023-06-09 10:30:00,132.77,132.81,132.42,132.49,4328.0,132.77,132.81,132.42,132.49,4328.0
2023-06-09 10:40:00,132.43,132.53,132.26,132.45,5220.0,132.43,132.53,132.26,132.45,5220.0
2023-06-09 10:50:00,132.42,132.54,132.34,132.41,4095.0,132.42,132.54,132.34,132.41,4095.0
2023-06-09 11:00:00,132.42,132.51,132.38,132.38,10050.0,132.42,132.51,132.38,132.38,10050.0
2023-06-09 11:10:00,132.37,132.37,132.23,132.28,7365.0,132.37,132.37,132.23,132.28,7365.0
2023-06-09 11:20:00,132.33,132.48,132.09,132.25,19594.0,132.33,132.48,132.09,132.25,19594.0
2023-06-09 11:30:00,132.24,132.65,132.09,132.55,14634.0,132.24,132.65,132.09,132.55,14634.0
2023-06-09 11:40:00,132.58,133.02,132.51,132.53,22571.0,132.58,133.02,132.51,132.53,22571.0
2023-06-09 11:50:00,132.62,132.77,132.5,132.59,18896.0,132.62,132.77,132.5,132.59,18896.0
2023-06-09 12:00:00,132.67,132.71,132.43,132.71,2485.0,132.67,132.71,132.43,132.71,2485.0
2023-06-09 12:10:00,132.71,132.81,132.6,132.79,3095.0,132.71,132.81,132.6,132.79,3095.0
2023-06-09 12:20:00,132.91,132.96,132.6,132.69,3400.0,132.91,132.96,132.6,132.69,3400.0
2023-06-09 12:30:00,132.75,132.8,132.7,132.78,3043.0,132.75,132.8,132.7,132.78,3043.0
2023-06-09 12:40:00,132.77,132.81,132.64,132.64,10879.0,132.77,132.81,132.64,132.64,10879.0
2023-06-09 12:50:00,132.66,132.84,132.63,132.84,8458.0,132.66,132.84,132.63,132.84,8458.0
2023-06-09 13:00:00,132.77,132.93,132.77,132.93,10296.0,132.77,132.93,132.77,132.93,10296.0
2023-06-09 13:10:00,132.9,133.11,132.85,132.92,16002.0,132.9,133.11,132.85,132.92,16002.0
2023-06-09 13:20:00,132.92,133.09,132.89,133.08,10688.0,132.92,133.09,132.89,133.08,10688.0
2023-06-09 13:30:00,133.03,133.15,132.99,133.0,4599.0,133.03,133.15,132.99,133.0,4599.0
2023-06-09 13:40:00,133.05,133.09,132.96,132.98,3888.0,133.05,133.09,132.96,132.98,3888.0
2023-06-09 13:50:00,133.03,133.27,133.03,133.19,5347.0,133.03,133.27,133.03,133.19,5347.0
2023-06-09 14:00:00,133.24,133.27,133.15,133.24,5536.0,133.24,133.27,133.15,133.24,5536.0
2023-06-09 14:10:00,133.28,133.29,133.17,133.21,2956.0,133.28,133.29,133.17,133.21,2956.0
2023-06-09 14:20:00,133.19,133.45,133.19,133.34,3562.0,133.19,133.45,133.19,133.34,3562.0
2023-06-09 14:30:00,133.36,133.36,133.2,133.25,3406.0,133.36,133.36,133.2,133.25,3406.0
2023-06-09 14:40:00,133.25,133.34,133.21,133.24,4024.0,133.25,133.34,133.21,133.24,4024.0
2023-06-09 14:50:00,133.22,133.39,133.16,133.39,8764.0,133.22,133.39,133.16,133.39,8764.0
2023-06-09 15:00:00,133.39,133.4,133.23,133.3,8831.0,133.39,133.4,133.23,133.3,8831.0
2023-06-09 15:10:00,133.25,133.31,133.22,133.3,3250.0,133.25,133.31,133.22,133.3,3250.0
2023-06-09 15:20:00,133.33,133.39,133.29,133.35,10115.0,133.33,133.39,133.29,133.35,10115.0
2023-06-09 15:30:00,133.37,133.79,133.35,133.77,37183.0,133.37,133.79,133.35,133.77,37183.0
2023-06-09 15:40:00,133.77,134.22,133.68,134.16,72429.0,133.77,134.22,133.68,134.16,72429.0
2023-06-09 15:50:00,134.13,134.13,133.84,134.05,89395.0,134.13,134.13,133.84,134.05,89395.0
2023-06-12 09:30:00,134.03,135.44,134.0,135.44,33176.0,134.03,135.44,134.0,135.44,33176.0
2023-06-12 09:40:00,135.58,135.8,135.15,135.31,15345.0,135.58,135.8,135.15,135.31,15345.0
2023-06-12 09:50:00,135.25,135.6,135.25,135.53,9662.0,135.25,135.6,135.25,135.53,9662.0
2023-06-12 10:00:00,135.58,135.73,135.45,135.6,18255.0,135.58,135.73,135.45,135.6,18255.0
2023-06-12 10:10:00,135.74,135.97,135.49,135.53,19654.0,135.74,135.97,135.49,135.53,19654.0
2023-06-12 10:20:00,135.43,136.03,135.42,135.97,11734.0,135.43,136.03,135.42,135.97,11734.0
2023-06-12 10:30:00,135.95,136.07,135.72,135.79,18216.0,135.95,136.07,135.72,135.79,18216.0
2023-06-12 10:40:00,135.78,135.83,135.51,135.51,9240.0,135.78,135.83,135.51,135.51,9240.0
2023-06-12 10:50:00,135.56,135.65,135.23,135.3,6759.0,135.56,135.65,135.23,135.3,6759.0
2023-06-12 11:00:00,135.31,135.37,135.08,135.27,5704.0,135.31,135.37,135.08,135.27,5704.0
2023-06-12 11:10:00,135.3,135.39,135.3,135.34,3767.0,135.3,135.39,135.3,135.34,3767.0
2023-06-12 11:20:00,135.38,135.59,135.34,135.59,8080.0,135.38,135.59,135.34,135.59,8080.0
2023-06-12 11:30:00,135.61,135.68,135.52,135.68,6939.0,135.61,135.68,135.52,135.68,6939.0
2023-06-12 11:40:00,135.66,135.82,135.63,135.78,6905.0,135.66,135.82,135.63,135.78,6905.0
2023-06-12 11:50:00,135.82,135.88,135.8,135.84,7171.0,135.82,135.88,135.8,135.84,7171.0
2023-06-12 12:00:00,135.85,135.85,135.26,135.26,5406.0,135.85,135.85,135.26,135.26,5406.0
2023-06-12 12:10:00,135.3,135.39,135.12,135.19,6932.0,135.3,135.39,135.12,135.19,6932.0
2023-06-12 12:20:00,135.18,135.42,135.15,135.3,6183.0,135.18,135.42,135.15,135.3,6183.0
2023-06-12 12:30:00,135.38,135.7,135.35,135.7,4557.0,135.38,135.7,135.35,135.7,4557.0
2023-06-12 12:40:00,135.68,135.75,135.62,135.66,7849.0,135.68,135.75,135.62,135.66,7849.0
2023-06-12 12:50:00,135.66,135.76,135.65,135.71,3321.0,135.66,135.76,135.65,135.71,3321.0
2023-06-12 13:00:00,135.71,135.79,135.63,135.63,10531.0,135.71,135.79,135.63,135.63,10531.0
2023-06-12 13:10:00,135.63,135.73,135.62,135.72,8754.0,135.63,135.73,135.62,135.72,8754.0
2023-06-12 13:20:00,135.72,135.74,135.61,135.63,6746.0,135.72,135.74,135.61,135.63,6746.0
2023-06-12 13:30:00,135.63,135.75,135.61,135.64,5284.0,135.63,135.75,135.61,135.64,5284.0
2023-06-12 13:40:00,135.62,135.62,135.45,135.58,5711.0,135.62,135.62,135.45,135.58,5711.0
2023-06-12 13:50:00,135.56,135.65,135.51,135.65,3836.0,135.56,135.65,135.51,135.65,3836.0
2023-06-12 14:00:00,135.65,135.75,135.57,135.57,6413.0,135.65,135.75,135.57,135.57,6413.0
2023-06-12 14:10:00,135.56,135.58,135.41,135.47,5611.0,135.56,135.58,135.41,135.47,5611.0
2023-06-12 14:20:00,135.44,135.47,135.38,135.38,4813.0,135.44,135.47,135.38,135.38,4813.0
2023-06-12 14:30:00,135.34,135.41,135.29,135.33,5008.0,135.34,135.41,135.29,135.33,5008.0
2023-06-12 14:40:00,135.32,135.54,135.3,135.53,3616.0,135.32,135.54,135.3,135.53,3616.0
2023-06-12 14:50:00,135.48,135.85,135.48,135.85,20230.0,135.48,135.85,135.48,135.85,20230.0
2023-06-12 15:00:00,135.86,136.19,135.78,136.17,11562.0,135.86,136.19,135.78,136.17,11562.0
2023-06-12 15:10:00,136.17,136.3,136.06,136.06,12686.0,136.17,136.3,136.06,136.06,12686.0
2023-06-12 15:20:00,136.06,136.22,136.04,136.2,9385.0,136.06,136.22,136.04,136.2,9385.0
2023-06-12 15:30:00,136.23,136.27,136.14,136.15,17486.0,136.23,136.27,136.14,136.15,17486.0
2023-06-12 15:40:00,136.15,136.18,135.98,136.0,19916.0,136.15,136.18,135.98,136.0,19916.0
2023-06-12 15:50:00,136.03,136.09,135.88,136.0,75882.0,136.03,136.09,135.88,136.0,75882.0
2023-06-13 09:30:00,136.55,136.64,136.09,136.64,19743.0,136.55,136.64,136.09,136.64,19743.0
2023-06-13 09:40:00,136.76,137.38,136.66,136.7,19122.0,136.76,137.38,136.66,136.7,19122.0
2023-06-13 09:50:00,136.69,137.31,136.64,136.74,20617.0,136.69,137.31,136.64,136.74,20617.0
2023-06-13 10:00:00,136.69,137.33,136.68,137.31,22224.0,136.69,137.33,136.68,137.31,22224.0
2023-06-13 10:10:00,137.27,137.31,136.71,136.98,14947.0,137.27,137.31,136.71,136.98,14947.0
2023-06-13 10:20:00,137.12,137.22,136.94,136.94,2945.0,137.12,137.22,136.94,136.94,2945.0
2023-06-13 10:30:00,137.02,137.19,136.84,136.98,6496.0,137.02,137.19,136.84,136.98,6496.0
2023-06-13 10:40:00,137.14,137.48,137.08,137.42,8599.0,137.14,137.48,137.08,137.42,8599.0
2023-06-13 10:50:00,137.48,137.56,137.24,137.24,9445.0,137.48,137.56,137.24,137.24,9445.0
2023-06-13 11:00:00,137.22,137.25,136.94,137.12,8367.0,137.22,137.25,136.94,137.12,8367.0
2023-06-13 11:10:00,137.12,137.33,137.06,137.13,8178.0,137.12,137.33,137.06,137.13,8178.0
2023-06-13 11:20:00,137.07,137.12,136.92,137.07,7131.0,137.07,137.12,136.92,137.07,7131.0
2023-06-13 11:30:00,137.06,137.12,137.0,137.03,3895.0,137.06,137.12,137.0,137.03,3895.0
2023-06-13 11:40:00,137.0,137.18,136.99,137.12,6635.0,137.0,137.18,136.99,137.12,6635.0
2023-06-13 11:50:00,137.16,137.35,137.05,137.19,19173.0,137.16,137.35,137.05,137.19,19173.0
2023-06-13 12:00:00,137.16,137.2,137.01,137.19,8480.0,137.16,137.2,137.01,137.19,8480.0
2023-06-13 12:10:00,137.19,137.25,137.09,137.13,6790.0,137.19,137.25,137.09,137.13,6790.0
2023-06-13 12:20:00,137.12,137.2,137.08,137.19,11909.0,137.12,137.2,137.08,137.19,11909.0
2023-06-13 12:30:00,137.13,137.13,137.0,137.09,4686.0,137.13,137.13,137.0,137.09,4686.0
2023-06-13 12:40:00,137.08,137.27,137.06,137.15,11426.0,137.08,137.27,137.06,137.15,11426.0
2023-06-13 12:50:00,137.07,137.07,136.74,136.74,5218.0,137.07,137.07,136.74,136.74,5218.0
2023-06-13 13:00:00,136.7,137.04,136.56,136.83,93762.0,136.7,137.04,136.56,136.83,93762.0
2023-06-13 13:10:00,136.77,136.86,136.61,136.81,7846.0,136.77,136.86,136.61,136.81,7846.0
2023-06-13 13:20:00,136.81,137.08,136.81,137.0,14012.0,136.81,137.08,136.81,137.0,14012.0
2023-06-13 13:30:00,137.0,137.16,136.99,137.14,6952.0,137.0,137.16,136.99,137.14,6952.0
2023-06-13 13:40:00,137.15,137.29,137.15,137.27,6512.0,137.15,137.29,137.15,137.27,6512.0
2023-06-13 13:50:00,137.25,137.28,136.98,136.98,12718.0,137.25,137.28,136.98,136.98,12718.0
2023-06-13 14:00:00,136.97,136.97,136.78,136.81,5040.0,136.97,136.97,136.78,136.81,5040.0
2023-06-13 14:10:00,136.81,136.85,136.55,136.62,13774.0,136.81,136.85,136.55,136.62,13774.0
2023-06-13 14:20:00,136.63,136.69,136.35,136.44,7177.0,136.63,136.69,136.35,136.44,7177.0
2023-06-13 14:30:00,136.41,136.44,136.12,136.15,2671.0,136.41,136.44,136.12,136.15,2671.0
2023-06-13 14:40:00,136.11,136.27,136.06,136.22,6881.0,136.11,136.27,136.06,136.22,6881.0
2023-06-13 14:50:00,136.27,136.3,136.16,136.23,5182.0,136.27,136.3,136.16,136.23,5182.0
2023-06-13 15:00:00,136.21,136.44,136.12,136.44,4324.0,136.21,136.44,136.12,136.44,4324.0
2023-06-13 15:10:00,136.41,136.7,136.41,136.62,10110.0,136.41,136.7,136.41,136.62,10110.0
2023-06-13 15:20:00,136.69,136.7,136.57,136.64,7582.0,136.69,136.7,136.57,136.64,7582.0
2023-06-13 15:30:00,136.65,136.66,136.59,136.64,15027.0,136.65,136.66,136.59,136.64,15027.0
2023-06-13 15:40:00,136.65,136.72,136.48,136.5,38960.0,136.65,136.72,136.48,136.5,38960.0
2023-06-13 15:50:00,136.51,136.73,136.4,136.48,126605.0,136.51,136.73,136.4,136.48,126605.0
2023-06-14 09:30:00,136.33,136.86,136.17,136.55,14016.0,136.33,136.86,136.17,136.55,14016.0
2023-06-14 09:40:00,136.57,136.83,136.43,136.5,6314.0,136.57,136.83,136.43,136.5,6314.0
2023-06-14 09:50:00,136.52,136.55,136.17,136.27,6420.0,136.52,136.55,136.17,136.27,6420.0
2023-06-14 10:00:00,136.37,136.62,136.24,136.58,7625.0,136.37,136.62,136.24,136.58,7625.0
2023-06-14 10:10:00,136.59,136.59,136.28,136.33,5651.0,136.59,136.59,136.28,136.33,5651.0
2023-06-14 10:20:00,136.33,136.55,136.3,136.44,8386.0,136.33,136.55,136.3,136.44,8386.0
2023-06-14 10:30:00,136.36,136.42,136.19,136.39,6921.0,136.36,136.42,136.19,136.39,6921.0
2023-06-14 10:40:00,136.49,136.56,136.36,136.44,5317.0,136.49,136.56,136.36,136.44,5317.0
2023-06-14 10:50:00,136.43,136.49,136.18,136.27,5106.0,136.43,136.49,136.18,136.27,5106.0
2023-06-14 11:00:00,136.28,136.4,136.27,136.28,3350.0,136.28,136.4,136.27,136.28,3350.0
2023-06-14 11:10:00,136.34,136.81,136.29,136.74,45738.0,136.34,136.81,136.29,136.74,45738.0
2023-06-14 11:20:00,136.71,136.93,136.69,136.81,9439.0,136.71,136.93,136.69,136.81,9439.0
2023-06-14 11:30:00,136.87,136.89,136.76,136.76,2717.0,136.87,136.89,136.76,136.76,2717.0
2023-06-14 11:40:00,136.77,136.78,136.5,136.5,4484.0,136.77,136.78,136.5,136.5,4484.0
2023-06-14 11:50:00,136.44,136.44,136.27,136.29,2934.0,136.44,136.44,136.27,136.29,2934.0
2023-06-14 12:00:00,136.34,136.34,136.2,136.34,2700.0,136.34,136.34,136.2,136.34,2700.0
2023-06-14 12:10:00,136.37,136.63,136.36,136.59,9930.0,136.37,136.63,136.36,136.59,9930.0
2023-06-14 12:20:00,136.58,136.62,136.37,136.4,3546.0,136.58,136.62,136.37,136.4,3546.0
2023-06-14 12:30:00,136.39,136.4,136.11,136.2,8327.0,136.39,136.4,136.11,136.2,8327.0
2023-06-14 12:40:00,136.24,136.24,136.1,136.1,3887.0,136.24,136.24,136.1,136.1,3887.0
2023-06-14 12:50:00,136.13,136.23,135.98,136.03,18035.0,136.13,136.23,135.98,136.03,18035.0
2023-06-14 13:00:00,136.04,136.2,135.9,135.9,56437.0,136.04,136.2,135.9,135.9,56437.0
2023-06-14 13:10:00,135.93,135.94,135.49,135.58,5446.0,135.93,135.94,135.49,135.58,5446.0
2023-06-14 13:20:00,135.54,135.69,135.49,135.5,6324.0,135.54,135.69,135.49,135.5,6324.0
2023-06-14 13:30:00,135.5,135.51,135.29,135.33,5521.0,135.5,135.51,135.29,135.33,5521.0
2023-06-14 13:40:00,135.32,135.48,135.19,135.46,16479.0,135.32,135.48,135.19,135.46,16479.0
2023-06-14 13:50:00,135.44,135.47,135.2,135.3,14278.0,135.44,135.47,135.2,135.3,14278.0
2023-06-14 14:00:00,135.22,135.23,134.45,134.88,13069.0,135.22,135.23,134.45,134.88,13069.0
2023-06-14 14:10:00,135.02,135.31,134.74,134.84,22583.0,135.02,135.31,134.74,134.84,22583.0
2023-06-14 14:20:00,134.9,135.12,134.72,135.12,9435.0,134.9,135.12,134.72,135.12,9435.0
2023-06-14 14:30:00,135.08,135.71,134.93,135.57,24518.0,135.08,135.71,134.93,135.57,24518.0
2023-06-14 14:40:00,135.63,136.25,135.57,136.25,16525.0,135.63,136.25,135.57,136.25,16525.0
2023-06-14 14:50:00,136.13,136.13,135.74,135.87,11055.0,136.13,136.13,135.74,135.87,11055.0
2023-06-14 15:00:00,135.92,136.59,135.92,136.5,10782.0,135.92,136.59,135.92,136.5,10782.0
2023-06-14 15:10:00,136.54,136.54,135.89,136.02,7784.0,136.54,136.54,135.89,136.02,7784.0
2023-06-14 15:20:00,136.14,136.82,136.14,136.59,17530.0,136.14,136.82,136.14,136.59,17530.0
2023-06-14 15:30:00,136.59,136.85,136.51,136.74,25083.0,136.59,136.85,136.51,136.74,25083.0
2023-06-14 15:40:00,136.75,136.76,136.51,136.52,83129.0,136.75,136.76,136.51,136.52,83129.0
2023-06-14 15:50:00,136.46,136.75,136.21,136.64,78637.0,136.46,136.75,136.21,136.64,78637.0
2023-06-15 09:30:00,136.15,136.31,135.68,136.04,13960.0,136.15,136.31,135.68,136.04,13960.0
2023-06-15 09:40:00,136.08,136.71,136.07,136.53,3400.0,136.08,136.71,136.07,136.53,3400.0
2023-06-15 09:50:00,136.47,136.6,136.11,136.3,10246.0,136.47,136.6,136.11,136.3,10246.0
2023-06-15 10:00:00,136.38,137.17,136.31,137.17,5964.0,136.38,137.17,136.31,137.17,5964.0
2023-06-15 10:10:00,137.17,137.2,137.02,137.2,5103.0,137.17,137.2,137.02,137.2,5103.0
2023-06-15 10:20:00,137.27,137.5,137.2,137.45,8041.0,137.27,137.5,137.2,137.45,8041.0
2023-06-15 10:30:00,137.44,137.62,137.27,137.42,27664.0,137.44,137.62,137.27,137.42,27664.0
2023-06-15 10:40:00,137.41,137.7,137.4,137.47,22173.0,137.41,137.7,137.4,137.47,22173.0
2023-06-15 10:50:00,137.48,137.5,137.09,137.21,9333.0,137.48,137.5,137.09,137.21,9333.0
2023-06-15 11:00:00,137.21,137.27,137.0,137.08,12398.0,137.21,137.27,137.0,137.08,12398.0
2023-06-15 11:10:00,137.09,137.44,137.06,137.34,5809.0,137.09,137.44,137.06,137.34,5809.0
2023-06-15 11:20:00,137.37,137.6,137.34,137.59,5050.0,137.37,137.6,137.34,137.59,5050.0
2023-06-15 11:30:00,137.5,137.65,137.43,137.6,11568.0,137.5,137.65,137.43,137.6,11568.0
2023-06-15 11:40:00,137.5,137.62,137.34,137.4,17350.0,137.5,137.62,137.34,137.4,17350.0
2023-06-15 11:50:00,137.39,137.49,137.23,137.47,6749.0,137.39,137.49,137.23,137.47,6749.0
2023-06-15 12:00:00,137.45,137.52,137.34,137.39,6786.0,137.45,137.52,137.34,137.39,6786.0
2023-06-15 12:10:00,137.27,137.27,136.88,136.88,7367.0,137.27,137.27,136.88,136.88,7367.0
2023-06-15 12:20:00,136.83,136.9,136.51,136.65,8612.0,136.83,136.9,136.51,136.65,8612.0
2023-06-15 12:30:00,136.66,136.77,136.61,136.61,2975.0,136.66,136.77,136.61,136.61,2975.0
2023-06-15 12:40:00,136.62,136.71,136.46,136.47,7191.0,136.62,136.71,136.46,136.47,7191.0
2023-06-15 12:50:00,136.47,136.61,136.42,136.61,3642.0,136.47,136.61,136.42,136.61,3642.0
2023-06-15 13:00:00,136.61,136.61,136.43,136.46,3680.0,136.61,136.61,136.43,136.46,3680.0
2023-06-15 13:10:00,136.48,136.71,136.48,136.71,1453.0,136.48,136.71,136.48,136.71,1453.0
2023-06-15 13:20:00,136.72,137.06,136.68,137.06,3338.0,136.72,137.06,136.68,137.06,3338.0
2023-06-15 13:30:00,137.09,137.19,136.97,137.02,4117.0,137.09,137.19,136.97,137.02,4117.0
2023-06-15 13:40:00,136.99,137.21,136.99,137.19,5341.0,136.99,137.21,136.99,137.19,5341.0
2023-06-15 13:50:00,137.19,137.4,137.17,137.29,5792.0,137.19,137.4,137.17,137.29,5792.0
2023-06-15 14:00:00,137.3,137.41,137.15,137.18,5278.0,137.3,137.41,137.15,137.18,5278.0
2023-06-15 14:10:00,137.2,137.38,137.07,137.07,4181.0,137.2,137.38,137.07,137.07,4181.0
2023-06-15 14:20:00,137.07,137.25,137.07,137.25,2030.0,137.07,137.25,137.07,137.25,2030.0
2023-06-15 14:30:00,137.3,137.52,137.27,137.4,8858.0,137.3,137.52,137.27,137.4,8858.0
2023-06-15 14:40:00,137.38,137.46,137.3,137.43,5367.0,137.38,137.46,137.3,137.43,5367.0
2023-06-15 14:50:00,137.47,137.67,137.42,137.63,5196.0,137.47,137.67,137.42,137.63,5196.0
2023-06-15 15:00:00,137.61,137.61,137.32,137.48,4445.0,137.61,137.61,137.32,137.48,4445.0
2023-06-15 15:10:00,137.47,137.67,137.34,137.34,8676.0,137.47,137.67,137.34,137.34,8676.0
2023-06-15 15:20:00,137.33,137.47,137.22,137.47,15272.0,137.33,137.47,137.22,137.47,15272.0
2023-06-15 15:30:00,137.47,137.51,137.28,137.28,10646.0,137.47,137.51,137.28,137.28,10646.0
2023-06-15 15:40:00,137.29,137.37,137.11,137.37,19176.0,137.29,137.37,137.11,137.37,19176.0
2023-06-15 15:50:00,137.38,137.46,136.97,137.23,88217.0,137.38,137.46,136.97,137.23,88217.0
2023-06-16 09:30:00,138.3,138.3,137.27,137.43,202530.0,138.3,138.3,137.27,137.43,202530.0
2023-06-16 09:40:00,137.48,137.82,137.27,137.63,17469.0,137.48,137.82,137.27,137.63,17469.0
2023-06-16 09:50:00,137.82,137.91,137.27,137.27,9265.0,137.82,137.91,137.27,137.27,9265.0
2023-06-16 10:00:00,137.46,138.18,137.45,138.05,11921.0,137.46,138.18,137.45,138.05,11921.0
2023-06-16 10:10:00,138.02,138.19,137.94,138.09,26422.0,138.02,138.19,137.94,138.09,26422.0
2023-06-16 10:20:00,138.08,138.3,137.91,138.29,20670.0,138.08,138.3,137.91,138.29,20670.0
2023-06-16 10:30:00,138.28,138.38,138.1,138.23,13483.0,138.28,138.38,138.1,138.23,13483.0
2023-06-16 10:40:00,138.21,138.23,137.92,138.0,13239.0,138.21,138.23,137.92,138.0,13239.0
2023-06-16 10:50:00,138.02,138.1,137.98,138.06,11402.0,138.02,138.1,137.98,138.06,11402.0
2023-06-16 11:00:00,138.06,138.1,137.96,138.1,10261.0,138.06,138.1,137.96,138.1,10261.0
2023-06-16 11:10:00,138.1,138.47,138.03,138.08,20231.0,138.1,138.47,138.03,138.08,20231.0
2023-06-16 11:20:00,138.02,138.1,137.79,137.96,16327.0,138.02,138.1,137.79,137.96,16327.0
2023-06-16 11:30:00,137.98,138.09,137.76,137.8,11456.0,137.98,138.09,137.76,137.8,11456.0
2023-06-16 11:40:00,137.81,137.85,137.41,137.42,5442.0,137.81,137.85,137.41,137.42,5442.0
2023-06-16 11:50:00,137.37,137.59,137.24,137.51,6160.0,137.37,137.59,137.24,137.51,6160.0
2023-06-16 12:00:00,137.51,137.74,137.35,137.74,7422.0,137.51,137.74,137.35,137.74,7422.0
2023-06-16 12:10:00,137.7,138.17,137.7,138.11,11620.0,137.7,138.17,137.7,138.11,11620.0
2023-06-16 12:20:00,138.15,138.24,138.04,138.12,8094.0,138.15,138.24,138.04,138.12,8094.0
2023-06-16 12:30:00,138.15,138.5,138.13,138.43,18993.0,138.15,138.5,138.13,138.43,18993.0
2023-06-16 12:40:00,138.5,138.7,138.35,138.5,12393.0,138.5,138.7,138.35,138.5,12393.0
2023-06-16 12:50:00,138.52,138.68,138.26,138.26,12274.0,138.52,138.68,138.26,138.26,12274.0
2023-06-16 13:00:00,138.26,138.41,138.14,138.26,8677.0,138.26,138.41,138.14,138.26,8677.0
2023-06-16 13:10:00,138.19,138.33,138.13,138.31,11164.0,138.19,138.33,138.13,138.31,11164.0
2023-06-16 13:20:00,138.31,138.47,138.22,138.42,12297.0,138.31,138.47,138.22,138.42,12297.0
2023-06-16 13:30:00,138.43,138.43,138.21,138.24,4653.0,138.43,138.43,138.21,138.24,4653.0
2023-06-16 13:40:00,138.25,138.32,138.12,138.2,11257.0,138.25,138.32,138.12,138.2,11257.0
2023-06-16 13:50:00,138.19,138.33,138.19,138.26,5732.0,138.19,138.33,138.19,138.26,5732.0
2023-06-16 14:00:00,138.27,138.31,138.13,138.26,6676.0,138.27,138.31,138.13,138.26,6676.0
2023-06-16 14:10:00,138.3,138.38,138.2,138.37,8442.0,138.3,138.38,138.2,138.37,8442.0
2023-06-16 14:20:00,138.39,138.39,138.23,138.25,9493.0,138.39,138.39,138.23,138.25,9493.0
2023-06-16 14:30:00,138.24,138.38,138.2,138.35,10552.0,138.24,138.38,138.2,138.35,10552.0
2023-06-16 14:40:00,138.4,138.44,138.19,138.25,10363.0,138.4,138.44,138.19,138.25,10363.0
2023-06-16 14:50:00,138.24,138.3,138.03,138.24,15163.0,138.24,138.3,138.03,138.24,15163.0
2023-06-16 15:00:00,138.25,138.26,137.93,138.04,14278.0,138.25,138.26,137.93,138.04,14278.0
2023-06-16 15:10:00,138.03,138.15,137.97,138.04,40880.0,138.03,138.15,137.97,138.04,40880.0
2023-06-16 15:20:00,138.06,138.23,138.06,138.11,13863.0,138.06,138.23,138.06,138.11,13863.0
2023-06-16 15:30:00,138.12,138.51,138.12,138.49,24615.0,138.12,138.51,138.12,138.49,24615.0
2023-06-16 15:40:00,138.51,138.69,138.45,138.68,26261.0,138.51,138.69,138.45,138.68,26261.0
2023-06-16 15:50:00,138.67,138.78,138.25,138.65,303736.0,138.67,138.78,138.25,138.65,303736.0
2023-06-20 09:30:00,138.58,139.41,138.55,138.56,42307.0,138.58,139.41,138.55,138.56,42307.0
2023-06-20 09:40:00,138.55,138.87,138.13,138.85,14665.0,138.55,138.87,138.13,138.85,14665.0
2023-06-20 09:50:00,138.89,139.05,138.55,138.66,14068.0,138.89,139.05,138.55,138.66,14068.0
2023-06-20 10:00:00,138.66,138.84,138.38,138.57,19477.0,138.66,138.84,138.38,138.57,19477.0
2023-06-20 10:10:00,138.59,138.69,138.29,138.39,25834.0,138.59,138.69,138.29,138.39,25834.0
2023-06-20 10:20:00,138.35,138.53,138.24,138.44,27515.0,138.35,138.53,138.24,138.44,27515.0
2023-06-20 10:30:00,138.32,138.34,137.65,137.77,34433.0,138.32,138.34,137.65,137.77,34433.0
2023-06-20 10:40:00,137.75,137.95,137.63,137.85,18525.0,137.75,137.95,137.63,137.85,18525.0
2023-06-20 10:50:00,137.76,137.88,137.61,137.78,13787.0,137.76,137.88,137.61,137.78,13787.0
2023-06-20 11:00:00,137.8,138.0,137.8,137.84,10877.0,137.8,138.0,137.8,137.84,10877.0
2023-06-20 11:10:00,137.82,138.12,137.76,138.08,24266.0,137.82,138.12,137.76,138.08,24266.0
2023-06-20 11:20:00,138.11,138.26,137.98,138.23,13389.0,138.11,138.26,137.98,138.23,13389.0
2023-06-20 11:30:00,138.21,138.4,138.2,138.4,12215.0,138.21,138.4,138.2,138.4,12215.0
2023-06-20 11:40:00,138.39,138.43,138.3,138.31,12277.0,138.39,138.43,138.3,138.31,12277.0
2023-06-20 11:50:00,138.31,138.4,138.29,138.36,6103.0,138.31,138.4,138.29,138.36,6103.0
2023-06-20 12:00:00,138.4,138.42,138.09,138.24,9076.0,138.4,138.42,138.09,138.24,9076.0
2023-06-20 12:10:00,138.18,138.54,138.14,138.49,12223.0,138.18,138.54,138.14,138.49,12223.0
2023-06-20 12:20:00,138.46,138.56,138.34,138.49,7401.0,138.46,138.56,138.34,138.49,7401.0
2023-06-20 12:30:00,138.5,138.75,138.49,138.73,11577.0,138.5,138.75,138.49,138.73,11577.0
2023-06-20 12:40:00,138.74,138.98,138.73,138.97,9260.0,138.74,138.98,138.73,138.97,9260.0
2023-06-20 12:50:00,138.97,139.03,138.77,138.93,7923.0,138.97,139.03,138.77,138.93,7923.0
2023-06-20 13:00:00,138.94,138.99,138.77,138.99,7085.0,138.94,138.99,138.77,138.99,7085.0
2023-06-20 13:10:00,138.98,139.05,138.91,139.04,7321.0,138.98,139.05,138.91,139.04,7321.0
2023-06-20 13:20:00,139.02,139.06,138.96,139.04,5934.0,139.02,139.06,138.96,139.04,5934.0
2023-06-20 13:30:00,139.06,139.13,138.86,138.88,10782.0,139.06,139.13,138.86,138.88,10782.0
2023-06-20 13:40:00,138.86,139.1,138.86,139.07,6605.0,138.86,139.1,138.86,139.07,6605.0
2023-06-20 13:50:00,139.06,139.11,138.83,138.92,8895.0,139.06,139.11,138.83,138.92,8895.0
2023-06-20 14:00:00,138.92,139.17,138.9,139.15,14961.0,138.92,139.17,138.9,139.15,14961.0
2023-06-20 14:10:00,139.18,139.3,139.17,139.22,17028.0,139.18,139.3,139.17,139.22,17028.0
2023-06-20 14:20:00,139.22,139.32,139.18,139.22,11235.0,139.22,139.32,139.18,139.22,11235.0
2023-06-20 14:30:00,139.22,139.23,139.0,139.05,10844.0,139.22,139.23,139.0,139.05,10844.0
2023-06-20 14:40:00,139.03,139.04,138.87,139.04,12730.0,139.03,139.04,138.87,139.04,12730.0
2023-06-20 14:50:00,139.04,139.05,138.93,139.0,9918.0,139.04,139.05,138.93,139.0,9918.0
2023-06-20 15:00:00,139.05,139.16,138.95,139.15,9982.0,139.05,139.16,138.95,139.15,9982.0
2023-06-20 15:10:00,139.14,139.22,139.07,139.09,10513.0,139.14,139.22,139.07,139.09,10513.0
2023-06-20 15:20:00,139.11,139.17,139.06,139.17,19658.0,139.11,139.17,139.06,139.17,19658.0
2023-06-20 15:30:00,139.2,139.28,139.09,139.1,24430.0,139.2,139.28,139.09,139.1,24430.0
2023-06-20 15:40:00,139.09,139.18,139.09,139.13,22950.0,139.09,139.18,139.09,139.13,22950.0
2023-06-20 15:50:00,139.12,139.24,138.87,139.06,110877.0,139.12,139.24,138.87,139.06,110877.0
2023-06-21 09:30:00,138.89,140.57,138.89,139.85,43546.0,138.89,140.57,138.89,139.85,43546.0
2023-06-21 09:40:00,139.91,140.18,139.57,140.15,23390.0,139.91,140.18,139.57,140.15,23390.0
2023-06-21 09:50:00,140.17,141.39,140.1,141.25,59595.0,140.17,141.39,140.1,141.25,59595.0
2023-06-21 10:00:00,141.31,141.38,140.55,140.88,51492.0,141.31,141.38,140.55,140.88,51492.0
2023-06-21 10:10:00,140.94,141.38,140.64,140.79,39773.0,140.94,141.38,140.64,140.79,39773.0
2023-06-21 10:20:00,140.71,141.23,140.71,140.97,35719.0,140.71,141.23,140.71,140.97,35719.0
2023-06-21 10:30:00,140.97,141.59,140.93,141.2,35121.0,140.97,141.59,140.93,141.2,35121.0
2023-06-21 10:40:00,141.2,141.24,140.0,140.04,13329.0,141.2,141.24,140.0,140.04,13329.0
2023-06-21 10:50:00,140.0,140.01,139.57,139.7,12576.0,140.0,140.01,139.57,139.7,12576.0
2023-06-21 11:00:00,139.77,139.98,139.48,139.58,19090.0,139.77,139.98,139.48,139.58,19090.0
2023-06-21 11:10:00,139.56,139.92,139.46,139.91,34624.0,139.56,139.92,139.46,139.91,34624.0
2023-06-21 11:20:00,139.96,140.48,139.95,140.45,44160.0,139.96,140.48,139.95,140.45,44160.0
2023-06-21 11:30:00,140.38,140.39,140.02,140.38,11464.0,140.38,140.39,140.02,140.38,11464.0
2023-06-21 11:40:00,140.39,140.46,140.31,140.42,10165.0,140.39,140.46,140.31,140.42,10165.0
2023-06-21 11:50:00,140.41,140.41,139.97,140.14,21522.0,140.41,140.41,139.97,140.14,21522.0
2023-06-21 12:00:00,140.14,140.3,139.99,140.23,9463.0,140.14,140.3,139.99,140.23,9463.0
2023-06-21 12:10:00,140.22,140.55,140.0,140.41,11049.0,140.22,140.55,140.0,140.41,11049.0
2023-06-21 12:20:00,140.45,140.53,140.32,140.34,12187.0,140.45,140.53,140.32,140.34,12187.0
2023-06-21 12:30:00,140.35,140.39,139.99,140.06,14761.0,140.35,140.39,139.99,140.06,14761.0
2023-06-21 12:40:00,140.01,140.08,139.98,140.06,13452.0,140.01,140.08,139.98,140.06,13452.0
2023-06-21 12:50:00,140.02,140.06,139.85,140.0,34713.0,140.02,140.06,139.85,140.0,34713.0
2023-06-21 13:00:00,140.0,140.37,139.96,140.34,13409.0,140.0,140.37,139.96,140.34,13409.0
2023-06-21 13:10:00,140.44,140.45,140.19,140.24,5976.0,140.44,140.45,140.19,140.24,5976.0
2023-06-21 13:20:00,140.23,140.25,139.99,140.01,11365.0,140.23,140.25,139.99,140.01,11365.0
2023-06-21 13:30:00,140.04,140.2,139.99,140.12,20009.0,140.04,140.2,139.99,140.12,20009.0
2023-06-21 13:40:00,140.16,140.42,140.09,140.42,13085.0,140.16,140.42,140.09,140.42,13085.0
2023-06-21 13:50:00,140.43,140.6,140.37,140.56,10339.0,140.43,140.6,140.37,140.56,10339.0
2023-06-21 14:00:00,140.53,140.53,140.4,140.44,7107.0,140.53,140.53,140.4,140.44,7107.0
2023-06-21 14:10:00,140.44,140.85,140.41,140.85,14726.0,140.44,140.85,140.41,140.85,14726.0
2023-06-21 14:20:00,140.85,140.97,140.75,140.94,7661.0,140.85,140.97,140.75,140.94,7661.0
2023-06-21 14:30:00,140.97,141.08,140.83,140.88,12415.0,140.97,141.08,140.83,140.88,12415.0
2023-06-21 14:40:00,140.88,140.92,140.69,140.76,15850.0,140.88,140.92,140.69,140.76,15850.0
2023-06-21 14:50:00,140.73,140.93,140.71,140.91,11748.0,140.73,140.93,140.71,140.91,11748.0
2023-06-21 15:00:00,140.88,140.88,140.69,140.76,7520.0,140.88,140.88,140.69,140.76,7520.0
2023-06-21 15:10:00,140.76,140.84,140.71,140.82,9587.0,140.76,140.84,140.71,140.82,9587.0
2023-06-21 15:20:00,140.86,140.86,140.59,140.62,9849.0,140.86,140.86,140.59,140.62,9849.0
2023-06-21 15:30:00,140.63,140.66,140.22,140.3,20710.0,140.63,140.66,140.22,140.3,20710.0
2023-06-21 15:40:00,140.3,140.61,140.25,140.61,23926.0,140.3,140.61,140.25,140.61,23926.0
2023-06-21 15:50:00,140.6,140.74,140.29,140.44,123819.0,140.6,140.74,140.29,140.44,123819.0
2023-06-22 09:30:00,140.46,141.2,140.1,140.81,34365.0,140.46,141.2,140.1,140.81,34365.0
2023-06-22 09:40:00,140.74,140.92,140.58,140.84,8217.0,140.74,140.92,140.58,140.84,8217.0
2023-06-22 09:50:00,140.78,141.04,140.77,141.01,25087.0,140.78,141.04,140.77,141.01,25087.0
2023-06-22 10:00:00,140.97,140.97,140.7,140.82,12269.0,140.97,140.97,140.7,140.82,12269.0
2023-06-22 10:10:00,140.86,141.12,140.75,141.12,17755.0,140.86,141.12,140.75,141.12,17755.0
2023-06-22 10:20:00,141.3,141.58,141.14,141.18,7028.0,141.3,141.58,141.14,141.18,7028.0
2023-06-22 10:30:00,141.26,141.27,141.03,141.15,11256.0,141.26,141.27,141.03,141.15,11256.0
2023-06-22 10:40:00,141.04,141.09,140.73,140.98,10642.0,141.04,141.09,140.73,140.98,10642.0
2023-06-22 10:50:00,141.09,141.19,141.0,141.13,7193.0,141.09,141.19,141.0,141.13,7193.0
2023-06-22 11:00:00,141.17,141.38,141.12,141.35,17621.0,141.17,141.38,141.12,141.35,17621.0
2023-06-22 11:10:00,141.36,141.39,141.17,141.24,11852.0,141.36,141.39,141.17,141.24,11852.0
2023-06-22 11:20:00,141.21,141.25,140.87,140.94,22950.0,141.21,141.25,140.87,140.94,22950.0
2023-06-22 11:30:00,140.94,141.05,140.91,140.98,15864.0,140.94,141.05,140.91,140.98,15864.0
2023-06-22 11:40:00,141.0,141.12,140.96,141.01,31311.0,141.0,141.12,140.96,141.01,31311.0
2023-06-22 11:50:00,140.93,141.03,140.84,140.88,9203.0,140.93,141.03,140.84,140.88,9203.0
2023-06-22 12:00:00,140.86,141.01,140.8,140.97,23043.0,140.86,141.01,140.8,140.97,23043.0
2023-06-22 12:10:00,140.97,141.0,140.91,141.0,10142.0,140.97,141.0,140.91,141.0,10142.0
2023-06-22 12:20:00,140.96,141.13,140.92,141.03,19396.0,140.96,141.13,140.92,141.03,19396.0
2023-06-22 12:30:00,141.01,141.18,141.01,141.09,8628.0,141.01,141.18,141.01,141.09,8628.0
2023-06-22 12:40:00,141.06,141.14,140.95,140.99,9198.0,141.06,141.14,140.95,140.99,9198.0
2023-06-22 12:50:00,140.94,140.99,140.86,140.88,6854.0,140.94,140.99,140.86,140.88,6854.0
2023-06-22 13:00:00,140.93,140.93,140.72,140.78,29214.0,140.93,140.93,140.72,140.78,29214.0
2023-06-22 13:10:00,140.76,141.0,140.73,141.0,9060.0,140.76,141.0,140.73,141.0,9060.0
2023-06-22 13:20:00,141.01,141.02,140.87,141.01,6845.0,141.01,141.02,140.87,141.01,6845.0
2023-06-22 13:30:00,141.03,141.1,140.9,140.93,9731.0,141.03,141.1,140.9,140.93,9731.0
2023-06-22 13:40:00,140.9,140.98,140.85,140.9,10178.0,140.9,140.98,140.85,140.9,10178.0
2023-06-22 13:50:00,140.9,140.93,140.77,140.85,6084.0,140.9,140.93,140.77,140.85,6084.0
2023-06-22 14:00:00,140.81,141.0,140.77,140.93,7446.0,140.81,141.0,140.77,140.93,7446.0
2023-06-22 14:10:00,140.91,141.0,140.85,140.87,15195.0,140.91,141.0,140.85,140.87,15195.0
2023-06-22 14:20:00,140.93,141.07,140.89,140.92,7959.0,140.93,141.07,140.89,140.92,7959.0
2023-06-22 14:30:00,140.98,141.0,140.83,140.97,7850.0,140.98,141.0,140.83,140.97,7850.0
2023-06-22 14:40:00,141.0,141.06,140.88,140.93,17511.0,141.0,141.06,140.88,140.93,17511.0
2023-06-22 14:50:00,140.91,141.13,140.9,141.04,11276.0,140.91,141.13,140.9,141.04,11276.0
2023-06-22 15:00:00,141.06,141.1,140.93,140.97,7623.0,141.06,141.1,140.93,140.97,7623.0
2023-06-22 15:10:00,140.94,140.97,140.86,140.95,10480.0,140.94,140.97,140.86,140.95,10480.0
2023-06-22 15:20:00,140.94,140.96,140.75,140.75,26441.0,140.94,140.96,140.75,140.75,26441.0
2023-06-22 15:30:00,140.77,140.92,140.72,140.92,34959.0,140.77,140.92,140.72,140.92,34959.0
2023-06-22 15:40:00,140.94,141.04,140.86,140.97,16050.0,140.94,141.04,140.86,140.97,16050.0
2023-06-22 15:50:00,140.98,141.21,140.82,141.19,78718.0,140.98,141.21,140.82,141.19,78718.0
2023-06-23 09:30:00,140.62,140.62,139.99,140.41,24742.0,140.62,140.62,139.99,140.41,24742.0
2023-06-23 09:40:00,140.29,140.67,140.1,140.61,12250.0,140.29,140.67,140.1,140.61,12250.0
2023-06-23 09:50:00,140.51,141.34,140.51,141.27,15626.0,140.51,141.34,140.51,141.27,15626.0
2023-06-23 10:00:00,141.27,141.3,140.89,141.26,24785.0,141.27,141.3,140.89,141.26,24785.0
2023-06-23 10:10:00,141.29,141.3,141.0,141.06,10971.0,141.29,141.3,141.0,141.06,10971.0
2023-06-23 10:20:00,141.11,141.11,140.73,140.84,16000.0,141.11,141.11,140.73,140.84,16000.0
2023-06-23 10:30:00,140.9,141.16,140.88,141.16,11427.0,140.9,141.16,140.88,141.16,11427.0
2023-06-23 10:40:00,141.19,141.43,141.08,141.34,10311.0,141.19,141.43,141.08,141.34,10311.0
2023-06-23 10:50:00,141.3,141.37,141.01,141.18,16303.0,141.3,141.37,141.01,141.18,16303.0
2023-06-23 11:00:00,141.21,141.62,141.2,141.62,12048.0,141.21,141.62,141.2,141.62,12048.0
2023-06-23 11:10:00,141.65,141.69,141.1,141.17,14533.0,141.65,141.69,141.1,141.17,14533.0
2023-06-23 11:20:00,141.12,141.31,141.03,141.05,15607.0,141.12,141.31,141.03,141.05,15607.0
2023-06-23 11:30:00,141.05,141.05,140.81,140.88,13560.0,141.05,141.05,140.81,140.88,13560.0
2023-06-23 11:40:00,140.88,141.1,140.77,141.05,9924.0,140.88,141.1,140.77,141.05,9924.0
2023-06-23 11:50:00,141.06,141.06,140.83,141.03,9059.0,141.06,141.06,140.83,141.03,9059.0
2023-06-23 12:00:00,141.03,141.14,140.96,140.99,10442.0,141.03,141.14,140.96,140.99,10442.0
2023-06-23 12:10:00,140.99,141.31,140.99,141.29,7157.0,140.99,141.31,140.99,141.29,7157.0
2023-06-23 12:20:00,141.33,141.33,141.17,141.31,11261.0,141.33,141.33,141.17,141.31,11261.0
2023-06-23 12:30:00,141.33,141.65,141.33,141.64,15943.0,141.33,141.65,141.33,141.64,15943.0
2023-06-23 12:40:00,141.61,142.02,141.5,141.69,27654.0,141.61,142.02,141.5,141.69,27654.0
2023-06-23 12:50:00,141.68,141.78,141.47,141.76,10817.0,141.68,141.78,141.47,141.76,10817.0
2023-06-23 13:00:00,141.78,141.78,141.53,141.77,11732.0,141.78,141.78,141.53,141.77,11732.0
2023-06-23 13:10:00,141.78,141.95,141.71,141.88,12276.0,141.78,141.95,141.71,141.88,12276.0
2023-06-23 13:20:00,141.91,141.98,141.84,141.96,7117.0,141.91,141.98,141.84,141.96,7117.0
2023-06-23 13:30:00,141.98,142.05,141.85,141.97,10231.0,141.98,142.05,141.85,141.97,10231.0
2023-06-23 13:40:00,142.0,142.04,141.79,142.04,15547.0,142.0,142.04,141.79,142.04,15547.0
2023-06-23 13:50:00,142.05,142.17,141.82,141.84,10731.0,142.05,142.17,141.82,141.84,10731.0
2023-06-23 14:00:00,141.87,142.01,141.83,141.87,7419.0,141.87,142.01,141.83,141.87,7419.0
2023-06-23 14:10:00,141.87,141.98,141.84,141.93,8829.0,141.87,141.98,141.84,141.93,8829.0
2023-06-23 14:20:00,141.95,142.0,141.85,141.97,11955.0,141.95,142.0,141.85,141.97,11955.0
2023-06-23 14:30:00,141.95,141.98,141.85,141.97,8462.0,141.95,141.98,141.85,141.97,8462.0
2023-06-23 14:40:00,141.94,141.96,141.82,141.83,15080.0,141.94,141.96,141.82,141.83,15080.0
2023-06-23 14:50:00,141.85,142.02,141.76,141.96,18043.0,141.85,142.02,141.76,141.96,18043.0
2023-06-23 15:00:00,141.94,142.02,141.52,141.59,22807.0,141.94,142.02,141.52,141.59,22807.0
2023-06-23 15:10:00,141.59,142.03,141.58,142.01,23920.0,141.59,142.03,141.58,142.01,23920.0
2023-06-23 15:20:00,141.98,142.08,141.86,142.06,22304.0,141.98,142.08,141.86,142.06,22304.0
2023-06-23 15:30:00,142.06,142.07,141.86,141.97,21709.0,142.06,142.07,141.86,141.97,21709.0
2023-06-23 15:40:00,141.98,142.13,141.85,142.12,43243.0,141.98,142.13,141.85,142.12,43243.0
2023-06-23 15:50:00,142.13,142.13,141.41,141.85,266086.0,142.13,142.13,141.41,141.85,266086.0
2023-06-26 09:30:00,141.85,143.08,141.85,143.08,39871.0,141.85,143.08,141.85,143.08,39871.0
2023-06-26 09:40:00,143.12,143.31,143.03,143.13,16771.0,143.12,143.31,143.03,143.13,16771.0
2023-06-26 09:50:00,143.19,144.19,143.12,143.92,28279.0,143.19,144.19,143.12,143.92,28279.0
2023-06-26 10:00:00,143.95,144.25,143.89,143.9,17734.0,143.95,144.25,143.89,143.9,17734.0
2023-06-26 10:10:00,143.79,144.02,143.51,143.51,12422.0,143.79,144.02,143.51,143.51,12422.0
2023-06-26 10:20:00,143.51,144.05,143.22,144.02,12482.0,143.51,144.05,143.22,144.02,12482.0
2023-06-26 10:30:00,144.02,144.17,143.75,143.89,10413.0,144.02,144.17,143.75,143.89,10413.0
2023-06-26 10:40:00,143.68,143.89,143.53,143.85,13680.0,143.68,143.89,143.53,143.85,13680.0
2023-06-26 10:50:00,143.84,144.11,143.72,143.93,17104.0,143.84,144.11,143.72,143.93,17104.0
2023-06-26 11:00:00,143.92,144.05,143.7,143.84,10867.0,143.92,144.05,143.7,143.84,10867.0
2023-06-26 11:10:00,143.84,143.97,143.73,143.92,19327.0,143.84,143.97,143.73,143.92,19327.0
2023-06-26 11:20:00,143.91,143.93,143.24,143.59,12301.0,143.91,143.93,143.24,143.59,12301.0
2023-06-26 11:30:00,143.53,143.84,143.53,143.71,5200.0,143.53,143.84,143.53,143.71,5200.0
2023-06-26 11:40:00,143.75,143.75,143.27,143.59,7280.0,143.75,143.75,143.27,143.59,7280.0
2023-06-26 11:50:00,143.56,143.77,143.56,143.77,6789.0,143.56,143.77,143.56,143.77,6789.0
2023-06-26 12:00:00,143.77,143.77,143.32,143.35,8727.0,143.77,143.77,143.32,143.35,8727.0
2023-06-26 12:10:00,143.32,143.57,143.22,143.57,21090.0,143.32,143.57,143.22,143.57,21090.0
2023-06-26 12:20:00,143.56,143.57,143.27,143.39,13151.0,143.56,143.57,143.27,143.39,13151.0
2023-06-26 12:30:00,143.36,143.47,143.22,143.24,19900.0,143.36,143.47,143.22,143.24,19900.0
2023-06-26 12:40:00,143.26,143.26,143.01,143.16,10612.0,143.26,143.26,143.01,143.16,10612.0
2023-06-26 12:50:00,143.16,143.49,143.13,143.49,13583.0,143.16,143.49,143.13,143.49,13583.0
2023-06-26 13:00:00,143.5,143.52,143.29,143.4,6622.0,143.5,143.52,143.29,143.4,6622.0
2023-06-26 13:10:00,143.44,143.76,143.41,143.71,12276.0,143.44,143.76,143.41,143.71,12276.0
2023-06-26 13:20:00,143.76,144.0,143.76,143.95,9140.0,143.76,144.0,143.76,143.95,9140.0
2023-06-26 13:30:00,143.93,143.93,143.64,143.8,17669.0,143.93,143.93,143.64,143.8,17669.0
2023-06-26 13:40:00,143.84,144.21,143.72,144.18,8732.0,143.84,144.21,143.72,144.18,8732.0
2023-06-26 13:50:00,144.18,144.26,144.11,144.2,14716.0,144.18,144.26,144.11,144.2,14716.0
2023-06-26 14:00:00,144.23,144.42,144.13,144.14,15781.0,144.23,144.42,144.13,144.14,15781.0
2023-06-26 14:10:00,144.11,144.27,144.02,144.02,13607.0,144.11,144.27,144.02,144.02,13607.0
2023-06-26 14:20:00,144.0,144.01,143.77,143.9,16718.0,144.0,144.01,143.77,143.9,16718.0
2023-06-26 14:30:00,143.9,144.2,143.84,144.2,15027.0,143.9,144.2,143.84,144.2,15027.0
2023-06-26 14:40:00,144.19,144.19,144.06,144.12,8710.0,144.19,144.19,144.06,144.12,8710.0
2023-06-26 14:50:00,144.18,144.29,144.14,144.27,12364.0,144.18,144.29,144.14,144.27,12364.0
2023-06-26 15:00:00,144.29,144.31,144.15,144.22,11453.0,144.29,144.31,144.15,144.22,11453.0
2023-06-26 15:10:00,144.21,144.44,144.14,144.31,16895.0,144.21,144.44,144.14,144.31,16895.0
2023-06-26 15:20:00,144.3,144.3,144.08,144.2,13665.0,144.3,144.3,144.08,144.2,13665.0
2023-06-26 15:30:00,144.21,144.31,144.14,144.19,18375.0,144.21,144.31,144.14,144.19,18375.0
2023-06-26 15:40:00,144.12,144.15,143.96,144.07,21500.0,144.12,144.15,143.96,144.07,21500.0
2023-06-26 15:50:00,144.02,144.04,143.43,143.56,101113.0,144.02,144.04,143.43,143.56,101113.0
2023-06-27 09:30:00,144.36,144.46,144.02,144.46,20882.0,144.36,144.46,144.02,144.46,20882.0
2023-06-27 09:40:00,144.46,144.46,143.86,143.86,11441.0,144.46,144.46,143.86,143.86,11441.0
2023-06-27 09:50:00,143.93,144.58,143.82,144.57,5620.0,143.93,144.58,143.82,144.57,5620.0
2023-06-27 10:00:00,144.62,144.8,144.18,144.42,17542.0,144.62,144.8,144.18,144.42,17542.0
2023-06-27 10:10:00,144.29,144.39,144.1,144.17,7993.0,144.29,144.39,144.1,144.17,7993.0
2023-06-27 10:20:00,144.12,144.44,144.12,144.33,9306.0,144.12,144.44,144.12,144.33,9306.0
2023-06-27 10:30:00,144.33,144.48,144.22,144.48,7712.0,144.33,144.48,144.22,144.48,7712.0
2023-06-27 10:40:00,144.5,144.96,144.49,144.96,9317.0,144.5,144.96,144.49,144.96,9317.0
2023-06-27 10:50:00,144.97,144.97,144.5,144.52,10744.0,144.97,144.97,144.5,144.52,10744.0
2023-06-27 11:00:00,144.54,144.61,144.15,144.25,19002.0,144.54,144.61,144.15,144.25,19002.0
2023-06-27 11:10:00,144.24,144.46,144.23,144.45,12452.0,144.24,144.46,144.23,144.45,12452.0
2023-06-27 11:20:00,144.43,144.71,144.43,144.57,9340.0,144.43,144.71,144.43,144.57,9340.0
2023-06-27 11:30:00,144.62,144.66,144.47,144.59,25785.0,144.62,144.66,144.47,144.59,25785.0
2023-06-27 11:40:00,144.59,144.86,144.49,144.58,36157.0,144.59,144.86,144.49,144.58,36157.0
2023-06-27 11:50:00,144.59,144.85,144.48,144.82,22630.0,144.59,144.85,144.48,144.82,22630.0
2023-06-27 12:00:00,144.79,144.92,144.65,144.92,8815.0,144.79,144.92,144.65,144.92,8815.0
2023-06-27 12:10:00,144.88,145.13,144.83,144.83,26162.0,144.88,145.13,144.83,144.83,26162.0
2023-06-27 12:20:00,144.85,145.0,144.85,145.0,12557.0,144.85,145.0,144.85,145.0,12557.0
2023-06-27 12:30:00,145.0,145.23,144.97,145.22,19415.0,145.0,145.23,144.97,145.22,19415.0
2023-06-27 12:40:00,145.24,145.62,145.24,145.58,7424.0,145.24,145.62,145.24,145.58,7424.0
2023-06-27 12:50:00,145.6,145.61,145.47,145.57,9087.0,145.6,145.61,145.47,145.57,9087.0
2023-06-27 13:00:00,145.56,145.6,145.45,145.6,7526.0,145.56,145.6,145.45,145.6,7526.0
2023-06-27 13:10:00,145.55,145.88,145.53,145.78,34654.0,145.55,145.88,145.53,145.78,34654.0
2023-06-27 13:20:00,145.79,145.92,145.58,145.58,9662.0,145.79,145.92,145.58,145.58,9662.0
2023-06-27 13:30:00,145.59,145.97,145.55,145.95,19321.0,145.59,145.97,145.55,145.95,19321.0
2023-06-27 13:40:00,145.94,146.19,145.91,146.17,18579.0,145.94,146.19,145.91,146.17,18579.0
2023-06-27 13:50:00,146.21,146.27,146.05,146.17,16948.0,146.21,146.27,146.05,146.17,16948.0
2023-06-27 14:00:00,146.23,146.24,146.02,146.02,6924.0,146.23,146.24,146.02,146.02,6924.0
2023-06-27 14:10:00,146.03,146.19,145.97,146.17,16025.0,146.03,146.19,145.97,146.17,16025.0
2023-06-27 14:20:00,146.2,146.25,146.1,146.22,10202.0,146.2,146.25,146.1,146.22,10202.0
2023-06-27 14:30:00,146.24,146.26,146.13,146.17,8880.0,146.24,146.26,146.13,146.17,8880.0
2023-06-27 14:40:00,146.16,146.27,146.13,146.25,20180.0,146.16,146.27,146.13,146.25,20180.0
2023-06-27 14:50:00,146.23,146.37,146.21,146.33,11449.0,146.23,146.37,146.21,146.33,11449.0
2023-06-27 15:00:00,146.36,146.53,146.35,146.49,28622.0,146.36,146.53,146.35,146.49,28622.0
2023-06-27 15:10:00,146.5,146.76,146.29,146.38,64179.0,146.5,146.76,146.29,146.38,64179.0
2023-06-27 15:20:00,146.39,146.39,146.08,146.19,28930.0,146.39,146.39,146.08,146.19,28930.0
2023-06-27 15:30:00,146.19,146.38,146.08,146.38,76498.0,146.19,146.38,146.08,146.38,76498.0
2023-06-27 15:40:00,146.36,146.8,146.2,146.77,45185.0,146.36,146.8,146.2,146.77,45185.0
2023-06-27 15:50:00,146.7,146.7,146.22,146.35,108980.0,146.7,146.7,146.22,146.35,108980.0
2023-06-28 09:30:00,147.34,148.27,147.17,148.21,72159.0,147.34,148.27,147.17,148.21,72159.0
2023-06-28 09:40:00,148.26,148.45,147.92,148.39,33718.0,148.26,148.45,147.92,148.39,33718.0
2023-06-28 09:50:00,148.25,148.43,147.69,148.33,15961.0,148.25,148.43,147.69,148.33,15961.0
2023-06-28 10:00:00,148.25,148.57,147.98,148.04,19585.0,148.25,148.57,147.98,148.04,19585.0
2023-06-28 10:10:00,148.05,148.67,147.93,148.58,17617.0,148.05,148.67,147.93,148.58,17617.0
2023-06-28 10:20:00,148.65,148.77,148.0,148.36,21155.0,148.65,148.77,148.0,148.36,21155.0
2023-06-28 10:30:00,148.47,148.98,148.47,148.88,13660.0,148.47,148.98,148.47,148.88,13660.0
2023-06-28 10:40:00,148.95,149.04,148.8,149.0,18254.0,148.95,149.04,148.8,149.0,18254.0
2023-06-28 10:50:00,148.93,148.98,148.52,148.66,16034.0,148.93,148.98,148.52,148.66,16034.0
2023-06-28 11:00:00,148.68,148.82,148.59,148.71,39905.0,148.68,148.82,148.59,148.71,39905.0
2023-06-28 11:10:00,148.67,148.74,148.08,148.16,29490.0,148.67,148.74,148.08,148.16,29490.0
2023-06-28 11:20:00,148.19,148.27,147.69,147.79,25212.0,148.19,148.27,147.69,147.79,25212.0
2023-06-28 11:30:00,147.88,148.13,147.86,147.94,7867.0,147.88,148.13,147.86,147.94,7867.0
2023-06-28 11:40:00,147.97,148.43,147.93,148.31,9829.0,147.97,148.43,147.93,148.31,9829.0
2023-06-28 11:50:00,148.29,148.58,148.29,148.47,8797.0,148.29,148.58,148.29,148.47,8797.0
2023-06-28 12:00:00,148.43,148.43,148.16,148.17,6321.0,148.43,148.43,148.16,148.17,6321.0
2023-06-28 12:10:00,148.31,148.35,148.18,148.31,4800.0,148.31,148.35,148.18,148.31,4800.0
2023-06-28 12:20:00,148.23,148.24,147.7,147.71,11544.0,148.23,148.24,147.7,147.71,11544.0
2023-06-28 12:30:00,147.72,147.79,147.6,147.64,12110.0,147.72,147.79,147.6,147.64,12110.0
2023-06-28 12:40:00,147.6,147.6,147.0,147.0,27343.0,147.6,147.6,147.0,147.0,27343.0
2023-06-28 12:50:00,146.96,147.09,146.4,146.73,33105.0,146.96,147.09,146.4,146.73,33105.0
2023-06-28 13:00:00,146.67,146.87,146.48,146.69,8543.0,146.67,146.87,146.48,146.69,8543.0
2023-06-28 13:10:00,146.66,146.78,146.58,146.7,8255.0,146.66,146.78,146.58,146.7,8255.0
2023-06-28 13:20:00,146.67,146.8,146.67,146.8,8156.0,146.67,146.8,146.67,146.8,8156.0
2023-06-28 13:30:00,146.8,146.88,146.66,146.68,9033.0,146.8,146.88,146.66,146.68,9033.0
2023-06-28 13:40:00,146.65,146.76,146.46,146.5,6791.0,146.65,146.76,146.46,146.5,6791.0
2023-06-28 13:50:00,146.59,146.69,146.42,146.42,8242.0,146.59,146.69,146.42,146.42,8242.0
2023-06-28 14:00:00,146.47,146.62,146.41,146.44,6861.0,146.47,146.62,146.41,146.44,6861.0
2023-06-28 14:10:00,146.42,146.42,146.25,146.4,5892.0,146.42,146.42,146.25,146.4,5892.0
2023-06-28 14:20:00,146.4,146.53,146.35,146.42,7534.0,146.4,146.53,146.35,146.42,7534.0
2023-06-28 14:30:00,146.4,146.54,146.33,146.34,6088.0,146.4,146.54,146.33,146.34,6088.0
2023-06-28 14:40:00,146.34,146.44,146.26,146.36,6007.0,146.34,146.44,146.26,146.36,6007.0
2023-06-28 14:50:00,146.36,146.36,146.18,146.28,12754.0,146.36,146.36,146.18,146.28,12754.0
2023-06-28 15:00:00,146.26,146.26,145.85,145.98,12398.0,146.26,146.26,145.85,145.98,12398.0
2023-06-28 15:10:00,145.95,146.13,145.88,146.0,16631.0,145.95,146.13,145.88,146.0,16631.0
2023-06-28 15:20:00,146.06,146.11,145.73,145.82,15687.0,146.06,146.11,145.73,145.82,15687.0
2023-06-28 15:30:00,145.83,145.96,145.63,145.81,27499.0,145.83,145.96,145.63,145.81,27499.0
2023-06-28 15:40:00,145.81,146.01,145.78,145.96,17687.0,145.81,146.01,145.78,145.96,17687.0
2023-06-28 15:50:00,145.95,146.04,145.74,146.0,82567.0,145.95,146.04,145.74,146.0,82567.0
2023-06-29 09:30:00,146.24,146.24,145.37,145.4,16403.0,146.24,146.24,145.37,145.4,16403.0
2023-06-29 09:40:00,145.39,145.74,144.73,144.74,13739.0,145.39,145.74,144.73,144.74,13739.0
2023-06-29 09:50:00,144.79,144.97,144.51,144.61,4546.0,144.79,144.97,144.51,144.61,4546.0
2023-06-29 10:00:00,144.81,145.0,144.29,144.37,10111.0,144.81,145.0,144.29,144.37,10111.0
2023-06-29 10:10:00,144.39,144.6,144.1,144.6,33076.0,144.39,144.6,144.1,144.6,33076.0
2023-06-29 10:20:00,144.51,145.0,144.51,144.86,11072.0,144.51,145.0,144.51,144.86,11072.0
2023-06-29 10:30:00,144.79,145.0,144.49,144.72,7802.0,144.79,145.0,144.49,144.72,7802.0
2023-06-29 10:40:00,144.72,145.25,144.72,145.03,17876.0,144.72,145.25,144.72,145.03,17876.0
2023-06-29 10:50:00,145.07,145.41,144.95,145.01,6416.0,145.07,145.41,144.95,145.01,6416.0
2023-06-29 11:00:00,144.96,145.21,144.77,145.03,6704.0,144.96,145.21,144.77,145.03,6704.0
2023-06-29 11:10:00,144.88,145.15,144.71,145.05,7461.0,144.88,145.15,144.71,145.05,7461.0
2023-06-29 11:20:00,145.1,145.28,145.06,145.23,5839.0,145.1,145.28,145.06,145.23,5839.0
2023-06-29 11:30:00,145.39,145.39,145.04,145.24,3902.0,145.39,145.39,145.04,145.24,3902.0
2023-06-29 11:40:00,145.23,145.42,145.17,145.42,5824.0,145.23,145.42,145.17,145.42,5824.0
2023-06-29 11:50:00,145.43,145.66,145.39,145.49,7848.0,145.43,145.66,145.39,145.49,7848.0
2023-06-29 12:00:00,145.48,145.69,145.48,145.6,3478.0,145.48,145.69,145.48,145.6,3478.0
2023-06-29 12:10:00,145.71,145.77,145.43,145.76,7240.0,145.71,145.77,145.43,145.76,7240.0
2023-06-29 12:20:00,145.81,145.94,145.8,145.91,3270.0,145.81,145.94,145.8,145.91,3270.0
2023-06-29 12:30:00,145.95,146.14,145.83,145.97,5558.0,145.95,146.14,145.83,145.97,5558.0
2023-06-29 12:40:00,145.97,146.25,145.91,145.92,12599.0,145.97,146.25,145.91,145.92,12599.0
2023-06-29 12:50:00,145.91,145.91,145.41,145.59,21847.0,145.91,145.91,145.41,145.59,21847.0
2023-06-29 13:00:00,145.66,145.85,145.64,145.83,3342.0,145.66,145.85,145.64,145.83,3342.0
2023-06-29 13:10:00,145.89,146.1,145.82,146.09,7886.0,145.89,146.1,145.82,146.09,7886.0
2023-06-29 13:20:00,146.11,146.17,146.01,146.04,3300.0,146.11,146.17,146.01,146.04,3300.0
2023-06-29 13:30:00,146.08,146.08,145.87,145.9,3887.0,146.08,146.08,145.87,145.9,3887.0
2023-06-29 13:40:00,145.83,145.87,145.6,145.6,4006.0,145.83,145.87,145.6,145.6,4006.0
2023-06-29 13:50:00,145.6,145.76,145.57,145.65,3908.0,145.6,145.76,145.57,145.65,3908.0
2023-06-29 14:00:00,145.64,145.71,145.46,145.5,6858.0,145.64,145.71,145.46,145.5,6858.0
2023-06-29 14:10:00,145.48,145.57,145.38,145.45,3012.0,145.48,145.57,145.38,145.45,3012.0
2023-06-29 14:20:00,145.48,145.52,145.19,145.28,8420.0,145.48,145.52,145.19,145.28,8420.0
2023-06-29 14:30:00,145.25,145.33,145.14,145.27,4941.0,145.25,145.33,145.14,145.27,4941.0
2023-06-29 14:40:00,145.26,145.43,145.14,145.28,5485.0,145.26,145.43,145.14,145.28,5485.0
2023-06-29 14:50:00,145.23,145.41,145.12,145.27,3909.0,145.23,145.41,145.12,145.27,3909.0
2023-06-29 15:00:00,145.29,145.47,145.28,145.42,15583.0,145.29,145.47,145.28,145.42,15583.0
2023-06-29 15:10:00,145.42,145.63,145.35,145.63,10515.0,145.42,145.63,145.35,145.63,10515.0
2023-06-29 15:20:00,145.67,145.76,145.48,145.76,17974.0,145.67,145.76,145.48,145.76,17974.0
2023-06-29 15:30:00,145.72,145.73,145.48,145.48,9045.0,145.72,145.73,145.48,145.48,9045.0
2023-06-29 15:40:00,145.48,145.62,145.27,145.61,31626.0,145.48,145.62,145.27,145.61,31626.0
2023-06-29 15:50:00,145.57,145.71,145.28,145.48,72342.0,145.57,145.71,145.28,145.48,72342.0
2023-06-30 09:30:00,146.88,147.64,146.7,147.01,28614.0,146.88,147.64,146.7,147.01,28614.0
2023-06-30 09:40:00,146.88,147.17,146.74,146.91,4120.0,146.88,147.17,146.74,146.91,4120.0
2023-06-30 09:50:00,146.92,146.92,146.55,146.86,37660.0,146.92,146.92,146.55,146.86,37660.0
2023-06-30 10:00:00,146.86,147.06,146.69,146.9,26061.0,146.86,147.06,146.69,146.9,26061.0
2023-06-30 10:10:00,146.98,147.06,146.88,147.05,14687.0,146.98,147.06,146.88,147.05,14687.0
2023-06-30 10:20:00,147.05,147.08,146.79,146.97,20341.0,147.05,147.08,146.79,146.97,20341.0
2023-06-30 10:30:00,146.97,147.18,146.9,146.99,15263.0,146.97,147.18,146.9,146.99,15263.0
2023-06-30 10:40:00,146.91,147.18,146.89,147.02,9089.0,146.91,147.18,146.89,147.02,9089.0
2023-06-30 10:50:00,146.98,147.48,146.93,147.39,15715.0,146.98,147.48,146.93,147.39,15715.0
2023-06-30 11:00:00,147.42,147.5,147.3,147.35,11134.0,147.42,147.5,147.3,147.35,11134.0
2023-06-30 11:10:00,147.37,147.53,147.28,147.43,21715.0,147.37,147.53,147.28,147.43,21715.0
2023-06-30 11:20:00,147.44,147.48,147.1,147.11,10985.0,147.44,147.48,147.1,147.11,10985.0
2023-06-30 11:30:00,147.08,147.08,146.71,146.72,9606.0,147.08,147.08,146.71,146.72,9606.0
2023-06-30 11:40:00,146.7,146.98,146.65,146.88,7389.0,146.7,146.98,146.65,146.88,7389.0
2023-06-30 11:50:00,146.86,147.08,146.81,146.93,8162.0,146.86,147.08,146.81,146.93,8162.0
2023-06-30 12:00:00,146.94,146.97,146.84,146.93,3722.0,146.94,146.97,146.84,146.93,3722.0
2023-06-30 12:10:00,146.94,146.99,146.84,146.94,3759.0,146.94,146.99,146.84,146.94,3759.0
2023-06-30 12:20:00,146.96,147.02,146.89,146.96,4930.0,146.96,147.02,146.89,146.96,4930.0
2023-06-30 12:30:00,146.96,147.17,146.9,147.15,8101.0,146.96,147.17,146.9,147.15,8101.0
2023-06-30 12:40:00,147.15,147.2,147.07,147.19,2197.0,147.15,147.2,147.07,147.19,2197.0
2023-06-30 12:50:00,147.18,147.18,147.1,147.16,3784.0,147.18,147.18,147.1,147.16,3784.0
2023-06-30 13:00:00,147.15,147.25,147.02,147.04,10446.0,147.15,147.25,147.02,147.04,10446.0
2023-06-30 13:10:00,146.94,147.08,146.83,146.98,8793.0,146.94,147.08,146.83,146.98,8793.0
2023-06-30 13:20:00,146.95,146.98,146.78,146.88,5493.0,146.95,146.98,146.78,146.88,5493.0
2023-06-30 13:30:00,146.97,147.24,146.92,147.17,9039.0,146.97,147.24,146.92,147.17,9039.0
2023-06-30 13:40:00,147.17,147.25,147.11,147.11,5899.0,147.17,147.25,147.11,147.11,5899.0
2023-06-30 13:50:00,147.11,147.14,147.02,147.13,3892.0,147.11,147.14,147.02,147.13,3892.0
2023-06-30 14:00:00,147.14,147.18,147.05,147.08,4837.0,147.14,147.18,147.05,147.08,4837.0
2023-06-30 14:10:00,147.05,147.27,147.05,147.26,4784.0,147.05,147.27,147.05,147.26,4784.0
2023-06-30 14:20:00,147.28,147.43,147.26,147.43,8149.0,147.28,147.43,147.26,147.43,8149.0
2023-06-30 14:30:00,147.41,147.5,147.27,147.41,11859.0,147.41,147.5,147.27,147.41,11859.0
2023-06-30 14:40:00,147.43,147.46,147.26,147.33,5696.0,147.43,147.46,147.26,147.33,5696.0
2023-06-30 14:50:00,147.4,147.48,147.16,147.19,7610.0,147.4,147.48,147.16,147.19,7610.0
2023-06-30 15:00:00,147.19,147.28,147.08,147.22,11311.0,147.19,147.28,147.08,147.22,11311.0
2023-06-30 15:10:00,147.21,147.36,147.18,147.24,9537.0,147.21,147.36,147.18,147.24,9537.0
2023-06-30 15:20:00,147.25,147.36,147.18,147.31,14819.0,147.25,147.36,147.18,147.31,14819.0
2023-06-30 15:30:00,147.33,147.36,147.23,147.3,8857.0,147.33,147.36,147.23,147.3,8857.0
2023-06-30 15:40:00,147.31,147.33,147.07,147.17,17322.0,147.31,147.33,147.07,147.17,17322.0
2023-06-30 15:50:00,147.15,147.33,146.96,147.14,83351.0,147.15,147.33,146.96,147.14,83351.0
2023-07-03 09:30:00,146.63,147.51,146.45,147.08,47695.0,146.63,147.51,146.45,147.08,47695.0
2023-07-03 09:40:00,146.91,147.01,146.74,146.86,5176.0,146.91,147.01,146.74,146.86,5176.0
2023-07-03 09:50:00,146.83,147.27,146.83,147.05,10369.0,146.83,147.27,146.83,147.05,10369.0
2023-07-03 10:00:00,147.12,147.54,147.05,147.23,9725.0,147.12,147.54,147.05,147.23,9725.0
2023-07-03 10:10:00,147.3,147.31,147.02,147.25,7898.0,147.3,147.31,147.02,147.25,7898.0
2023-07-03 10:20:00,147.25,147.39,147.08,147.11,6987.0,147.25,147.39,147.08,147.11,6987.0
2023-07-03 10:30:00,147.11,147.13,146.56,146.82,24706.0,147.11,147.13,146.56,146.82,24706.0
2023-07-03 10:40:00,146.84,146.99,146.77,146.99,4814.0,146.84,146.99,146.77,146.99,4814.0
2023-07-03 10:50:00,147.05,147.3,146.95,147.09,5223.0,147.05,147.3,146.95,147.09,5223.0
2023-07-03 11:00:00,147.07,147.41,147.02,147.41,8123.0,147.07,147.41,147.02,147.41,8123.0
2023-07-03 11:10:00,147.47,147.56,147.25,147.29,6983.0,147.47,147.56,147.25,147.29,6983.0
2023-07-03 11:20:00,147.26,147.44,147.24,147.29,7814.0,147.26,147.44,147.24,147.29,7814.0
2023-07-03 11:30:00,147.27,147.28,146.98,147.05,3030.0,147.27,147.28,146.98,147.05,3030.0
2023-07-03 11:40:00,147.01,147.33,147.0,147.3,4347.0,147.01,147.33,147.0,147.3,4347.0
2023-07-03 11:50:00,147.36,147.36,147.01,147.21,7621.0,147.36,147.36,147.01,147.21,7621.0
2023-07-03 12:00:00,147.23,147.42,147.21,147.42,4559.0,147.23,147.42,147.21,147.42,4559.0
2023-07-03 12:10:00,147.39,147.55,147.39,147.51,4873.0,147.39,147.55,147.39,147.51,4873.0
2023-07-03 12:20:00,147.53,147.68,147.51,147.66,5749.0,147.53,147.68,147.51,147.66,5749.0
2023-07-03 12:30:00,147.64,147.67,147.39,147.43,4898.0,147.64,147.67,147.39,147.43,4898.0
2023-07-03 12:40:00,147.46,147.77,147.45,147.63,10835.0,147.46,147.77,147.45,147.63,10835.0
2023-07-03 12:50:00,147.64,147.76,147.44,147.75,29756.0,147.64,147.76,147.44,147.75,29756.0
2023-07-05 09:30:00,146.63,146.83,145.89,146.15,32407.0,146.63,146.83,145.89,146.15,32407.0
2023-07-05 09:40:00,146.03,146.48,145.49,145.97,58491.0,146.03,146.48,145.49,145.97,58491.0
2023-07-05 09:50:00,145.98,147.36,145.71,146.77,94133.0,145.98,147.36,145.71,146.77,94133.0
2023-07-05 10:00:00,146.77,146.86,145.86,146.16,22595.0,146.77,146.86,145.86,146.16,22595.0
2023-07-05 10:10:00,146.19,146.36,145.79,146.34,14116.0,146.19,146.36,145.79,146.34,14116.0
2023-07-05 10:20:00,146.33,146.57,146.17,146.57,18097.0,146.33,146.57,146.17,146.57,18097.0
2023-07-05 10:30:00,146.55,147.01,146.55,147.0,23629.0,146.55,147.01,146.55,147.0,23629.0
2023-07-05 10:40:00,146.98,147.15,146.53,146.63,17893.0,146.98,147.15,146.53,146.63,17893.0
2023-07-05 10:50:00,146.81,146.83,146.48,146.77,17343.0,146.81,146.83,146.48,146.77,17343.0
2023-07-05 11:00:00,146.76,146.76,146.48,146.57,11298.0,146.76,146.76,146.48,146.57,11298.0
2023-07-05 11:10:00,146.55,146.66,146.44,146.53,7477.0,146.55,146.66,146.44,146.53,7477.0
2023-07-05 11:20:00,146.5,146.5,146.26,146.41,5941.0,146.5,146.5,146.26,146.41,5941.0
2023-07-05 11:30:00,146.42,146.42,145.87,145.87,12917.0,146.42,146.42,145.87,145.87,12917.0
2023-07-05 11:40:00,145.84,145.88,145.38,145.47,22676.0,145.84,145.88,145.38,145.47,22676.0
2023-07-05 11:50:00,145.51,145.77,145.37,145.38,14388.0,145.51,145.77,145.37,145.38,14388.0
2023-07-05 12:00:00,145.38,145.42,145.11,145.18,21036.0,145.38,145.42,145.11,145.18,21036.0
2023-07-05 12:10:00,145.18,145.65,145.17,145.53,29307.0,145.18,145.65,145.17,145.53,29307.0
2023-07-05 12:20:00,145.53,145.69,145.46,145.58,14143.0,145.53,145.69,145.46,145.58,14143.0
2023-07-05 12:30:00,145.62,145.74,145.27,145.34,6835.0,145.62,145.74,145.27,145.34,6835.0
2023-07-05 12:40:00,145.36,145.42,145.07,145.16,12658.0,145.36,145.42,145.07,145.16,12658.0
2023-07-05 12:50:00,145.21,145.54,145.14,145.51,7057.0,145.21,145.54,145.14,145.51,7057.0
2023-07-05 13:00:00,145.48,145.76,145.47,145.65,5695.0,145.48,145.76,145.47,145.65,5695.0
2023-07-05 13:10:00,145.61,145.65,145.3,145.3,10426.0,145.61,145.65,145.3,145.3,10426.0
2023-07-05 13:20:00,145.29,145.38,145.17,145.28,7818.0,145.29,145.38,145.17,145.28,7818.0
2023-07-05 13:30:00,145.28,145.28,144.95,145.05,7956.0,145.28,145.28,144.95,145.05,7956.0
2023-07-05 13:40:00,145.08,145.23,144.98,145.09,13203.0,145.08,145.23,144.98,145.09,13203.0
2023-07-05 13:50:00,145.09,145.1,144.87,144.89,8069.0,145.09,145.1,144.87,144.89,8069.0
2023-07-05 14:00:00,144.9,145.27,144.89,145.23,12634.0,144.9,145.27,144.89,145.23,12634.0
2023-07-05 14:10:00,145.16,145.25,144.76,144.76,34713.0,145.16,145.25,144.76,144.76,34713.0
2023-07-05 14:20:00,144.71,144.74,144.55,144.64,12630.0,144.71,144.74,144.55,144.64,12630.0
2023-07-05 14:30:00,144.6,144.78,144.53,144.78,10997.0,144.6,144.78,144.53,144.78,10997.0
2023-07-05 14:40:00,144.8,144.97,144.73,144.96,24707.0,144.8,144.97,144.73,144.96,24707.0
2023-07-05 14:50:00,144.93,145.46,144.93,145.31,49958.0,144.93,145.46,144.93,145.31,49958.0
2023-07-05 15:00:00,145.29,145.36,145.1,145.1,18633.0,145.29,145.36,145.1,145.1,18633.0
2023-07-05 15:10:00,145.14,145.2,145.0,145.04,26078.0,145.14,145.2,145.0,145.04,26078.0
2023-07-05 15:20:00,145.01,145.25,144.99,145.21,21154.0,145.01,145.25,144.99,145.21,21154.0
2023-07-05 15:30:00,145.25,145.28,145.05,145.15,31361.0,145.25,145.28,145.05,145.15,31361.0
2023-07-05 15:40:00,145.18,145.51,145.18,145.4,26503.0,145.18,145.51,145.18,145.4,26503.0
2023-07-05 15:50:00,145.31,145.37,145.04,145.08,83185.0,145.31,145.37,145.04,145.08,83185.0
2023-07-06 09:30:00,143.2,144.16,142.37,144.16,54413.0,143.2,144.16,142.37,144.16,54413.0
2023-07-06 09:40:00,144.07,144.21,143.53,144.21,8163.0,144.07,144.21,143.53,144.21,8163.0
2023-07-06 09:50:00,144.19,144.52,143.5,144.26,41371.0,144.19,144.52,143.5,144.26,41371.0
2023-07-06 10:00:00,144.27,144.48,143.97,144.17,12177.0,144.27,144.48,143.97,144.17,12177.0
2023-07-06 10:10:00,144.13,144.23,143.64,143.87,5419.0,144.13,144.23,143.64,143.87,5419.0
2023-07-06 10:20:00,143.88,144.03,143.75,143.89,4995.0,143.88,144.03,143.75,143.89,4995.0
2023-07-06 10:30:00,143.88,143.96,143.7,143.7,5647.0,143.88,143.96,143.7,143.7,5647.0
2023-07-06 10:40:00,143.71,143.8,143.64,143.68,3713.0,143.71,143.8,143.64,143.68,3713.0
2023-07-06 10:50:00,143.62,143.65,143.21,143.21,4113.0,143.62,143.65,143.21,143.21,4113.0
2023-07-06 11:00:00,143.24,143.7,143.23,143.23,8441.0,143.24,143.7,143.23,143.23,8441.0
2023-07-06 11:10:00,143.19,143.44,143.11,143.26,4549.0,143.19,143.44,143.11,143.26,4549.0
2023-07-06 11:20:00,143.33,143.45,143.21,143.23,5323.0,143.33,143.45,143.21,143.23,5323.0
2023-07-06 11:30:00,143.22,143.37,143.16,143.2,10435.0,143.22,143.37,143.16,143.2,10435.0
2023-07-06 11:40:00,143.2,143.39,142.98,143.34,8991.0,143.2,143.39,142.98,143.34,8991.0
2023-07-06 11:50:00,143.32,143.36,143.23,143.27,12189.0,143.32,143.36,143.23,143.27,12189.0
2023-07-06 12:00:00,143.31,143.58,143.28,143.58,9894.0,143.31,143.58,143.28,143.58,9894.0
2023-07-06 12:10:00,143.58,143.67,143.35,143.63,4728.0,143.58,143.67,143.35,143.63,4728.0
2023-07-06 12:20:00,143.67,143.67,143.38,143.55,16306.0,143.67,143.67,143.38,143.55,16306.0
2023-07-06 12:30:00,143.53,143.73,143.52,143.6,15872.0,143.53,143.73,143.52,143.6,15872.0
2023-07-06 12:40:00,143.64,143.77,143.6,143.77,9904.0,143.64,143.77,143.6,143.77,9904.0
2023-07-06 12:50:00,143.8,144.4,143.79,144.3,9699.0,143.8,144.4,143.79,144.3,9699.0
2023-07-06 13:00:00,144.36,144.57,143.91,143.91,15366.0,144.36,144.57,143.91,143.91,15366.0
2023-07-06 13:10:00,143.83,144.05,143.67,143.93,13013.0,143.83,144.05,143.67,143.93,13013.0
2023-07-06 13:20:00,143.93,144.03,143.85,143.9,8685.0,143.93,144.03,143.85,143.9,8685.0
2023-07-06 13:30:00,143.81,144.0,143.81,144.0,3276.0,143.81,144.0,143.81,144.0,3276.0
2023-07-06 13:40:00,144.0,144.02,143.88,143.89,5379.0,144.0,144.02,143.88,143.89,5379.0
2023-07-06 13:50:00,143.94,143.95,143.81,143.92,3203.0,143.94,143.95,143.81,143.92,3203.0
2023-07-06 14:00:00,143.94,143.94,143.75,143.75,6102.0,143.94,143.94,143.75,143.75,6102.0
2023-07-06 14:10:00,143.74,143.74,143.6,143.63,15020.0,143.74,143.74,143.6,143.63,15020.0
2023-07-06 14:20:00,143.64,143.64,143.48,143.48,4728.0,143.64,143.64,143.48,143.48,4728.0
2023-07-06 14:30:00,143.53,143.79,143.47,143.78,8249.0,143.53,143.79,143.47,143.78,8249.0
2023-07-06 14:40:00,143.75,143.92,143.74,143.84,6452.0,143.75,143.92,143.74,143.84,6452.0
2023-07-06 14:50:00,143.77,143.79,143.59,143.62,18810.0,143.77,143.79,143.59,143.62,18810.0
2023-07-06 15:00:00,143.62,143.62,143.28,143.32,9188.0,143.62,143.62,143.28,143.32,9188.0
2023-07-06 15:10:00,143.32,143.32,142.8,142.95,18870.0,143.32,143.32,142.8,142.95,18870.0
2023-07-06 15:20:00,142.92,143.06,142.69,142.69,31779.0,142.92,143.06,142.69,142.69,31779.0
2023-07-06 15:30:00,142.65,142.72,142.51,142.66,24531.0,142.65,142.72,142.51,142.66,24531.0
2023-07-06 15:40:00,142.67,142.86,142.56,142.67,33939.0,142.67,142.86,142.56,142.67,33939.0
2023-07-06 15:50:00,142.69,142.99,142.67,142.81,103888.0,142.69,142.99,142.67,142.81,103888.0
2023-07-07 09:30:00,142.79,143.31,142.34,143.31,17897.0,142.79,143.31,142.34,143.31,17897.0
2023-07-07 09:40:00,143.28,144.21,143.28,143.88,7281.0,143.28,144.21,143.28,143.88,7281.0
2023-07-07 09:50:00,143.97,144.12,143.71,144.0,7300.0,143.97,144.12,143.71,144.0,7300.0
2023-07-07 10:00:00,143.91,144.14,143.88,144.06,8614.0,143.91,144.14,143.88,144.06,8614.0
2023-07-07 10:10:00,144.1,144.17,143.66,143.72,9054.0,144.1,144.17,143.66,143.72,9054.0
2023-07-07 10:20:00,143.82,144.02,143.82,143.96,3700.0,143.82,144.02,143.82,143.96,3700.0
2023-07-07 10:30:00,143.91,143.91,143.49,143.91,7136.0,143.91,143.91,143.49,143.91,7136.0
2023-07-07 10:40:00,143.82,144.15,143.82,144.0,5121.0,143.82,144.15,143.82,144.0,5121.0
2023-07-07 10:50:00,144.0,144.06,143.83,143.97,2800.0,144.0,144.06,143.83,143.97,2800.0
2023-07-07 11:00:00,143.88,144.03,143.66,143.71,7957.0,143.88,144.03,143.66,143.71,7957.0
2023-07-07 11:10:00,143.71,143.77,143.59,143.66,13100.0,143.71,143.77,143.59,143.66,13100.0
2023-07-07 11:20:00,143.68,143.74,143.34,143.34,16376.0,143.68,143.74,143.34,143.34,16376.0
2023-07-07 11:30:00,143.32,143.65,143.32,143.37,10615.0,143.32,143.65,143.32,143.37,10615.0
2023-07-07 11:40:00,143.37,143.51,143.37,143.45,6196.0,143.37,143.51,143.37,143.45,6196.0
2023-07-07 11:50:00,143.44,143.56,143.36,143.52,5080.0,143.44,143.56,143.36,143.52,5080.0
2023-07-07 12:00:00,143.52,143.66,143.46,143.59,13320.0,143.52,143.66,143.46,143.59,13320.0
2023-07-07 12:10:00,143.59,143.65,143.56,143.64,13537.0,143.59,143.65,143.56,143.64,13537.0
2023-07-07 12:20:00,143.64,143.72,143.56,143.72,12655.0,143.64,143.72,143.56,143.72,12655.0
2023-07-07 12:30:00,143.73,144.06,143.73,144.06,3533.0,143.73,144.06,143.73,144.06,3533.0
2023-07-07 12:40:00,144.05,144.09,143.83,143.84,8856.0,144.05,144.09,143.83,143.84,8856.0
2023-07-07 12:50:00,143.82,144.06,143.81,144.03,14776.0,143.82,144.06,143.81,144.03,14776.0
2023-07-07 13:00:00,144.04,144.12,144.01,144.1,6220.0,144.04,144.12,144.01,144.1,6220.0
2023-07-07 13:10:00,144.11,144.4,144.1,144.4,9174.0,144.11,144.4,144.1,144.4,9174.0
2023-07-07 13:20:00,144.38,144.44,144.26,144.39,9437.0,144.38,144.44,144.26,144.39,9437.0
2023-07-07 13:30:00,144.4,144.61,144.37,144.61,12144.0,144.4,144.61,144.37,144.61,12144.0
2023-07-07 13:40:00,144.63,144.7,143.85,143.85,22890.0,144.63,144.7,143.85,143.85,22890.0
2023-07-07 13:50:00,143.88,144.0,143.8,143.83,8796.0,143.88,144.0,143.8,143.83,8796.0
2023-07-07 14:00:00,143.91,144.02,143.91,143.95,2982.0,143.91,144.02,143.91,143.95,2982.0
2023-07-07 14:10:00,143.96,144.05,143.94,144.02,5149.0,143.96,144.05,143.94,144.02,5149.0
2023-07-07 14:20:00,144.02,144.05,143.79,143.84,5270.0,144.02,144.05,143.79,143.84,5270.0
2023-07-07 14:30:00,143.88,143.91,143.64,143.64,5607.0,143.88,143.91,143.64,143.64,5607.0
2023-07-07 14:40:00,143.64,143.64,143.52,143.53,1900.0,143.64,143.64,143.52,143.53,1900.0
2023-07-07 14:50:00,143.53,143.75,143.53,143.7,4271.0,143.53,143.75,143.53,143.7,4271.0
2023-07-07 15:00:00,143.72,143.85,143.7,143.72,11236.0,143.72,143.85,143.7,143.72,11236.0
2023-07-07 15:10:00,143.74,143.8,143.42,143.42,13197.0,143.74,143.8,143.42,143.42,13197.0
2023-07-07 15:20:00,143.43,143.74,143.43,143.61,31672.0,143.43,143.74,143.43,143.61,31672.0
2023-07-07 15:30:00,143.57,143.6,143.38,143.38,26754.0,143.57,143.6,143.38,143.38,26754.0
2023-07-07 15:40:00,143.36,143.36,143.12,143.14,12096.0,143.36,143.36,143.12,143.14,12096.0
2023-07-07 15:50:00,143.16,143.34,142.98,143.2,51394.0,143.16,143.34,142.98,143.2,51394.0
2023-07-10 09:30:00,143.75,144.34,143.74,143.98,19764.0,143.75,144.34,143.74,143.98,19764.0
2023-07-10 09:40:00,144.0,144.13,143.86,144.01,9036.0,144.0,144.13,143.86,144.01,9036.0
2023-07-10 09:50:00,143.96,143.96,143.36,143.94,8340.0,143.96,143.96,143.36,143.94,8340.0
2023-07-10 10:00:00,143.63,144.07,143.63,143.98,12376.0,143.63,144.07,143.63,143.98,12376.0
2023-07-10 10:10:00,144.05,144.07,143.85,143.99,15389.0,144.05,144.07,143.85,143.99,15389.0
2023-07-10 10:20:00,144.0,144.07,143.7,143.84,8550.0,144.0,144.07,143.7,143.84,8550.0
2023-07-10 10:30:00,143.84,143.85,143.57,143.73,3005.0,143.84,143.85,143.57,143.73,3005.0
2023-07-10 10:40:00,143.72,143.72,143.36,143.43,3009.0,143.72,143.72,143.36,143.43,3009.0
2023-07-10 10:50:00,143.3,143.55,143.26,143.53,4022.0,143.3,143.55,143.26,143.53,4022.0
2023-07-10 11:00:00,143.52,143.58,143.34,143.54,6002.0,143.52,143.58,143.34,143.54,6002.0
2023-07-10 11:10:00,143.53,143.75,143.5,143.55,3139.0,143.53,143.75,143.5,143.55,3139.0
2023-07-10 11:20:00,143.56,144.06,143.56,144.06,5560.0,143.56,144.06,143.56,144.06,5560.0
2023-07-10 11:30:00,144.02,144.19,143.89,144.04,30144.0,144.02,144.19,143.89,144.04,30144.0
2023-07-10 11:40:00,144.0,144.04,143.7,143.83,6635.0,144.0,144.04,143.7,143.83,6635.0
2023-07-10 11:50:00,143.82,144.06,143.82,143.92,6200.0,143.82,144.06,143.82,143.92,6200.0
2023-07-10 12:00:00,143.86,143.86,143.64,143.71,2820.0,143.86,143.86,143.64,143.71,2820.0
2023-07-10 12:10:00,143.7,143.81,143.7,143.7,2103.0,143.7,143.81,143.7,143.7,2103.0
2023-07-10 12:20:00,143.76,143.97,143.72,143.97,4400.0,143.76,143.97,143.72,143.97,4400.0
2023-07-10 12:30:00,143.98,144.07,143.93,144.02,7274.0,143.98,144.07,143.93,144.02,7274.0
2023-07-10 12:40:00,143.99,144.04,143.82,143.98,15114.0,143.99,144.04,143.82,143.98,15114.0
2023-07-10 12:50:00,144.02,144.12,143.9,144.06,16804.0,144.02,144.12,143.9,144.06,16804.0
2023-07-10 13:00:00,144.06,144.06,143.78,143.83,17962.0,144.06,144.06,143.78,143.83,17962.0
2023-07-10 13:10:00,143.78,143.9,143.74,143.77,3492.0,143.78,143.9,143.74,143.77,3492.0
2023-07-10 13:20:00,143.77,143.8,143.7,143.78,3055.0,143.77,143.8,143.7,143.78,3055.0
2023-07-10 13:30:00,143.8,143.84,143.71,143.84,8363.0,143.8,143.84,143.71,143.84,8363.0
2023-07-10 13:40:00,143.9,144.07,143.89,144.02,16826.0,143.9,144.07,143.89,144.02,16826.0
2023-07-10 13:50:00,144.02,144.03,143.94,143.96,5815.0,144.02,144.03,143.94,143.96,5815.0
2023-07-10 14:00:00,143.97,143.98,143.78,143.79,7753.0,143.97,143.98,143.78,143.79,7753.0
2023-07-10 14:10:00,143.8,143.99,143.8,143.94,4946.0,143.8,143.99,143.8,143.94,4946.0
2023-07-10 14:20:00,143.94,144.04,143.93,144.0,8274.0,143.94,144.04,143.93,144.0,8274.0
2023-07-10 14:30:00,144.0,144.0,143.51,143.51,8167.0,144.0,144.0,143.51,143.51,8167.0
2023-07-10 14:40:00,143.55,143.65,143.47,143.56,3626.0,143.55,143.65,143.47,143.56,3626.0
2023-07-10 14:50:00,143.63,143.94,143.57,143.94,8139.0,143.63,143.94,143.57,143.94,8139.0
2023-07-10 15:00:00,143.93,143.93,143.65,143.67,10318.0,143.93,143.93,143.65,143.67,10318.0
2023-07-10 15:10:00,143.65,143.65,143.41,143.49,13493.0,143.65,143.65,143.41,143.49,13493.0
2023-07-10 15:20:00,143.5,143.53,143.4,143.49,16907.0,143.5,143.53,143.4,143.49,16907.0
2023-07-10 15:30:00,143.49,143.6,143.43,143.47,25086.0,143.49,143.6,143.43,143.47,25086.0
2023-07-10 15:40:00,143.49,143.51,143.35,143.46,14432.0,143.49,143.51,143.35,143.46,14432.0
2023-07-10 15:50:00,143.43,143.97,143.41,143.95,49338.0,143.43,143.97,143.41,143.95,49338.0
2023-07-11 09:30:00,144.51,145.06,144.09,144.2,19929.0,144.51,145.06,144.09,144.2,19929.0
2023-07-11 09:40:00,144.22,144.24,143.38,143.89,15482.0,144.22,144.24,143.38,143.89,15482.0
2023-07-11 09:50:00,143.97,143.97,143.57,143.65,7267.0,143.97,143.97,143.57,143.65,7267.0
2023-07-11 10:00:00,143.59,143.82,143.5,143.71,14341.0,143.59,143.82,143.5,143.71,14341.0
2023-07-11 10:10:00,143.74,143.85,143.5,143.61,10826.0,143.74,143.85,143.5,143.61,10826.0
2023-07-11 10:20:00,143.68,143.71,143.45,143.46,11808.0,143.68,143.71,143.45,143.46,11808.0
2023-07-11 10:30:00,143.41,143.55,143.38,143.43,4937.0,143.41,143.55,143.38,143.43,4937.0
2023-07-11 10:40:00,143.45,143.65,143.45,143.52,9747.0,143.45,143.65,143.45,143.52,9747.0
2023-07-11 10:50:00,143.55,147.46,143.4,147.38,122135.0,143.55,147.46,143.4,147.38,122135.0
2023-07-11 11:00:00,147.5,148.09,145.8,146.9,264163.0,147.5,148.09,145.8,146.9,264163.0
2023-07-11 11:10:00,146.98,147.28,146.22,146.39,141131.0,146.98,147.28,146.22,146.39,141131.0
2023-07-11 11:20:00,146.52,146.52,145.76,146.06,125307.0,146.52,146.52,145.76,146.06,125307.0
2023-07-11 11:30:00,146.14,147.39,146.09,147.02,66592.0,146.14,147.39,146.09,147.02,66592.0
2023-07-11 11:40:00,147.05,148.14,147.05,147.66,131009.0,147.05,148.14,147.05,147.66,131009.0
2023-07-11 11:50:00,147.61,148.75,147.52,148.09,183456.0,147.61,148.75,147.52,148.09,183456.0
2023-07-11 12:00:00,148.2,148.66,148.18,148.5,96585.0,148.2,148.66,148.18,148.5,96585.0
2023-07-11 12:10:00,148.5,149.75,148.4,149.65,240480.0,148.5,149.75,148.4,149.65,240480.0
2023-07-11 12:20:00,149.72,149.9,149.26,149.55,81531.0,149.72,149.9,149.26,149.55,81531.0
2023-07-11 12:30:00,149.46,149.99,148.96,149.92,39105.0,149.46,149.99,148.96,149.92,39105.0
2023-07-11 12:40:00,149.91,150.61,149.88,150.48,54935.0,149.91,150.61,149.88,150.48,54935.0
2023-07-11 12:50:00,150.58,150.71,149.97,150.08,55908.0,150.58,150.71,149.97,150.08,55908.0
2023-07-11 13:00:00,150.1,150.86,150.05,150.53,61193.0,150.1,150.86,150.05,150.53,61193.0
2023-07-11 13:10:00,150.56,150.6,149.97,150.09,50450.0,150.56,150.6,149.97,150.09,50450.0
2023-07-11 13:20:00,150.13,150.13,149.51,149.63,24439.0,150.13,150.13,149.51,149.63,24439.0
2023-07-11 13:30:00,149.63,150.26,149.6,150.2,101278.0,149.63,150.26,149.6,150.2,101278.0
2023-07-11 13:40:00,150.2,150.51,150.07,150.25,29178.0,150.2,150.51,150.07,150.25,29178.0
2023-07-11 13:50:00,150.26,150.3,149.98,150.25,24276.0,150.26,150.3,149.98,150.25,24276.0
2023-07-11 14:00:00,150.25,150.43,150.0,150.12,46009.0,150.25,150.43,150.0,150.12,46009.0
2023-07-11 14:10:00,150.11,150.29,150.0,150.06,78872.0,150.11,150.29,150.0,150.06,78872.0
2023-07-11 14:20:00,150.09,150.49,150.03,150.28,41332.0,150.09,150.49,150.03,150.28,41332.0
2023-07-11 14:30:00,150.28,150.54,150.15,150.16,35009.0,150.28,150.54,150.15,150.16,35009.0
2023-07-11 14:40:00,150.13,150.58,150.06,150.58,24856.0,150.13,150.58,150.06,150.58,24856.0
2023-07-11 14:50:00,150.63,151.05,150.62,150.87,64316.0,150.63,151.05,150.62,150.87,64316.0
2023-07-11 15:00:00,150.86,150.95,150.03,150.12,38983.0,150.86,150.95,150.03,150.12,38983.0
2023-07-11 15:10:00,150.15,150.57,150.05,150.57,39159.0,150.15,150.57,150.05,150.57,39159.0
2023-07-11 15:20:00,150.57,150.62,150.42,150.6,53956.0,150.57,150.62,150.42,150.6,53956.0
2023-07-11 15:30:00,150.59,150.6,150.05,150.28,61492.0,150.59,150.6,150.05,150.28,61492.0
2023-07-11 15:40:00,150.28,150.65,150.27,150.63,145391.0,150.28,150.65,150.27,150.63,145391.0
2023-07-11 15:50:00,150.65,151.0,150.34,150.75,269650.0,150.65,151.0,150.34,150.75,269650.0
2023-07-12 09:30:00,151.56,151.63,148.8,148.97,56890.0,151.56,151.63,148.8,148.97,56890.0
2023-07-12 09:40:00,149.13,149.42,147.92,147.96,96958.0,149.13,149.42,147.92,147.96,96958.0
2023-07-12 09:50:00,147.93,148.93,147.78,148.39,28956.0,147.93,148.93,147.78,148.39,28956.0
2023-07-12 10:00:00,148.39,149.5,148.05,149.38,15082.0,148.39,149.5,148.05,149.38,15082.0
2023-07-12 10:10:00,149.44,149.44,148.84,148.9,18795.0,149.44,149.44,148.84,148.9,18795.0
2023-07-12 10:20:00,148.94,148.99,148.53,148.98,14570.0,148.94,148.99,148.53,148.98,14570.0
2023-07-12 10:30:00,149.0,149.13,148.72,148.82,11734.0,149.0,149.13,148.72,148.82,11734.0
2023-07-12 10:40:00,148.82,148.82,148.14,148.56,32796.0,148.82,148.82,148.14,148.56,32796.0
2023-07-12 10:50:00,148.59,148.8,148.03,148.46,14390.0,148.59,148.8,148.03,148.46,14390.0
2023-07-12 11:00:00,148.47,148.64,148.41,148.55,10530.0,148.47,148.64,148.41,148.55,10530.0
2023-07-12 11:10:00,148.48,148.89,148.42,148.75,20339.0,148.48,148.89,148.42,148.75,20339.0
2023-07-12 11:20:00,148.71,148.72,148.32,148.52,14489.0,148.71,148.72,148.32,148.52,14489.0
2023-07-12 11:30:00,148.52,148.53,148.03,148.18,10339.0,148.52,148.53,148.03,148.18,10339.0
2023-07-12 11:40:00,148.11,148.22,147.7,148.19,22032.0,148.11,148.22,147.7,148.19,22032.0
2023-07-12 11:50:00,148.15,148.18,147.66,148.0,26790.0,148.15,148.18,147.66,148.0,26790.0
2023-07-12 12:00:00,148.06,148.2,147.7,147.73,5744.0,148.06,148.2,147.7,147.73,5744.0
2023-07-12 12:10:00,147.61,147.85,147.31,147.33,12471.0,147.61,147.85,147.31,147.33,12471.0
2023-07-12 12:20:00,147.35,147.79,147.28,147.74,7591.0,147.35,147.79,147.28,147.74,7591.0
2023-07-12 12:30:00,147.71,147.97,147.71,147.89,7831.0,147.71,147.97,147.71,147.89,7831.0
2023-07-12 12:40:00,147.94,147.95,147.63,147.89,6708.0,147.94,147.95,147.63,147.89,6708.0
2023-07-12 12:50:00,147.84,147.86,147.64,147.69,7204.0,147.84,147.86,147.64,147.69,7204.0
2023-07-12 13:00:00,147.81,148.39,147.78,148.03,25183.0,147.81,148.39,147.78,148.03,25183.0
2023-07-12 13:10:00,148.01,148.1,147.82,148.03,12946.0,148.01,148.1,147.82,148.03,12946.0
2023-07-12 13:20:00,148.1,148.6,148.09,148.44,18179.0,148.1,148.6,148.09,148.44,18179.0
2023-07-12 13:30:00,148.48,148.69,148.42,148.67,10194.0,148.48,148.69,148.42,148.67,10194.0
2023-07-12 13:40:00,148.67,148.78,148.55,148.76,6810.0,148.67,148.78,148.55,148.76,6810.0
2023-07-12 13:50:00,148.76,148.77,148.61,148.62,5825.0,148.76,148.77,148.61,148.62,5825.0
2023-07-12 14:00:00,148.57,148.94,148.54,148.9,10239.0,148.57,148.94,148.54,148.9,10239.0
2023-07-12 14:10:00,148.9,149.05,148.79,148.99,11908.0,148.9,149.05,148.79,148.99,11908.0
2023-07-12 14:20:00,149.0,149.36,148.87,149.26,13030.0,149.0,149.36,148.87,149.26,13030.0
2023-07-12 14:30:00,149.26,149.41,149.22,149.36,12273.0,149.26,149.41,149.22,149.36,12273.0
2023-07-12 14:40:00,149.28,149.62,149.17,149.57,12573.0,149.28,149.62,149.17,149.57,12573.0
2023-07-12 14:50:00,149.57,149.95,149.43,149.95,8595.0,149.57,149.95,149.43,149.95,8595.0
2023-07-12 15:00:00,149.94,150.35,149.91,150.22,21340.0,149.94,150.35,149.91,150.22,21340.0
2023-07-12 15:10:00,150.23,150.36,149.9,149.95,24438.0,150.23,150.36,149.9,149.95,24438.0
2023-07-12 15:20:00,149.96,150.01,149.4,149.44,32975.0,149.96,150.01,149.4,149.44,32975.0
2023-07-12 15:30:00,149.46,149.81,149.43,149.71,35291.0,149.46,149.81,149.43,149.71,35291.0
2023-07-12 15:40:00,149.67,149.86,149.56,149.56,24894.0,149.67,149.86,149.56,149.56,24894.0
2023-07-12 15:50:00,149.48,150.01,149.43,149.92,139902.0,149.48,150.01,149.43,149.92,139902.0
2023-07-13 09:30:00,150.12,150.74,149.5,149.57,24515.0,150.12,150.74,149.5,149.57,24515.0
2023-07-13 09:40:00,149.5,149.91,149.09,149.54,59980.0,149.5,149.91,149.09,149.54,59980.0
2023-07-13 09:50:00,149.64,150.47,149.6,150.34,11362.0,149.64,150.47,149.6,150.34,11362.0
2023-07-13 10:00:00,150.22,150.23,149.44,149.8,22143.0,150.22,150.23,149.44,149.8,22143.0
2023-07-13 10:10:00,149.72,149.81,149.46,149.75,12488.0,149.72,149.81,149.46,149.75,12488.0
2023-07-13 10:20:00,149.72,149.82,149.66,149.78,11619.0,149.72,149.82,149.66,149.78,11619.0
2023-07-13 10:30:00,149.72,149.98,149.6,149.65,10347.0,149.72,149.98,149.6,149.65,10347.0
2023-07-13 10:40:00,149.69,149.93,149.69,149.83,11166.0,149.69,149.93,149.69,149.83,11166.0
2023-07-13 10:50:00,149.82,150.17,149.79,150.17,11850.0,149.82,150.17,149.79,150.17,11850.0
2023-07-13 11:00:00,150.15,150.17,149.68,149.76,8622.0,150.15,150.17,149.68,149.76,8622.0
2023-07-13 11:10:00,149.78,149.94,149.67,149.77,12956.0,149.78,149.94,149.67,149.77,12956.0
2023-07-13 11:20:00,149.75,150.28,149.74,150.22,10050.0,149.75,150.28,149.74,150.22,10050.0
2023-07-13 11:30:00,150.11,150.26,149.85,150.26,6703.0,150.11,150.26,149.85,150.26,6703.0
2023-07-13 11:40:00,150.27,150.27,150.03,150.07,6880.0,150.27,150.27,150.03,150.07,6880.0
2023-07-13 11:50:00,150.09,150.24,150.04,150.08,6680.0,150.09,150.24,150.04,150.08,6680.0
2023-07-13 12:00:00,150.08,150.1,149.72,149.72,8829.0,150.08,150.1,149.72,149.72,8829.0
2023-07-13 12:10:00,149.77,149.89,149.58,149.84,7772.0,149.77,149.89,149.58,149.84,7772.0
2023-07-13 12:20:00,149.81,149.97,149.57,149.61,11420.0,149.81,149.97,149.57,149.61,11420.0
2023-07-13 12:30:00,149.6,149.66,149.47,149.47,12577.0,149.6,149.66,149.47,149.47,12577.0
2023-07-13 12:40:00,149.47,149.55,149.32,149.51,10354.0,149.47,149.55,149.32,149.51,10354.0
2023-07-13 12:50:00,149.52,149.63,149.44,149.53,10613.0,149.52,149.63,149.44,149.53,10613.0
2023-07-13 13:00:00,149.55,149.69,149.46,149.46,7130.0,149.55,149.69,149.46,149.46,7130.0
2023-07-13 13:10:00,149.49,149.5,149.3,149.32,5141.0,149.49,149.5,149.3,149.32,5141.0
2023-07-13 13:20:00,149.34,149.52,149.34,149.41,5099.0,149.34,149.52,149.34,149.41,5099.0
2023-07-13 13:30:00,149.35,149.35,149.09,149.12,4252.0,149.35,149.35,149.09,149.12,4252.0
2023-07-13 13:40:00,149.14,149.22,149.04,149.21,8522.0,149.14,149.22,149.04,149.21,8522.0
2023-07-13 13:50:00,149.21,149.39,149.18,149.3,8174.0,149.21,149.39,149.18,149.3,8174.0
2023-07-13 14:00:00,149.23,149.29,149.07,149.2,6408.0,149.23,149.29,149.07,149.2,6408.0
2023-07-13 14:10:00,149.19,149.31,149.1,149.1,5268.0,149.19,149.31,149.1,149.1,5268.0
2023-07-13 14:20:00,149.1,149.4,149.1,149.35,10896.0,149.1,149.4,149.1,149.35,10896.0
2023-07-13 14:30:00,149.31,149.31,148.81,148.82,19611.0,149.31,149.31,148.81,148.82,19611.0
2023-07-13 14:40:00,148.81,148.99,148.71,148.99,16735.0,148.81,148.99,148.71,148.99,16735.0
2023-07-13 14:50:00,148.99,149.02,148.94,149.0,13156.0,148.99,149.02,148.94,149.0,13156.0
2023-07-13 15:00:00,149.0,149.11,148.95,149.05,8569.0,149.0,149.11,148.95,149.05,8569.0
2023-07-13 15:10:00,149.04,149.06,148.74,148.78,17775.0,149.04,149.06,148.74,148.78,17775.0
2023-07-13 15:20:00,148.81,149.02,148.79,148.93,15411.0,148.81,149.02,148.79,148.93,15411.0
2023-07-13 15:30:00,148.93,149.07,148.79,148.84,19873.0,148.93,149.07,148.79,148.84,19873.0
2023-07-13 15:40:00,148.83,149.38,148.83,149.38,33361.0,148.83,149.38,148.83,149.38,33361.0
2023-07-13 15:50:00,149.31,149.55,149.22,149.28,90114.0,149.31,149.55,149.22,149.28,90114.0
2023-07-14 09:30:00,149.29,149.44,148.84,149.27,26773.0,149.29,149.44,148.84,149.27,26773.0
2023-07-14 09:40:00,149.39,149.39,148.84,149.03,5973.0,149.39,149.39,148.84,149.03,5973.0
2023-07-14 09:50:00,149.17,149.44,148.97,149.09,6319.0,149.17,149.44,148.97,149.09,6319.0
2023-07-14 10:00:00,149.1,149.74,148.94,149.71,12299.0,149.1,149.74,148.94,149.71,12299.0
2023-07-14 10:10:00,149.77,149.99,149.5,149.6,7826.0,149.77,149.99,149.5,149.6,7826.0
2023-07-14 10:20:00,149.6,149.88,149.58,149.59,13200.0,149.6,149.88,149.58,149.59,13200.0
2023-07-14 10:30:00,149.68,149.89,149.51,149.64,11508.0,149.68,149.89,149.51,149.64,11508.0
2023-07-14 10:40:00,149.55,149.78,149.55,149.72,8895.0,149.55,149.78,149.55,149.72,8895.0
2023-07-14 10:50:00,149.72,150.38,149.7,150.25,14755.0,149.72,150.38,149.7,150.25,14755.0
2023-07-14 11:00:00,150.38,150.4,149.83,149.83,24799.0,150.38,150.4,149.83,149.83,24799.0
2023-07-14 11:10:00,149.87,150.04,149.85,150.03,5044.0,149.87,150.04,149.85,150.03,5044.0
2023-07-14 11:20:00,150.0,150.16,149.9,150.08,5834.0,150.0,150.16,149.9,150.08,5834.0
2023-07-14 11:30:00,150.13,150.18,149.78,149.9,7543.0,150.13,150.18,149.78,149.9,7543.0
2023-07-14 11:40:00,149.84,149.89,149.7,149.88,4441.0,149.84,149.89,149.7,149.88,4441.0
2023-07-14 11:50:00,149.91,150.04,149.77,149.93,6126.0,149.91,150.04,149.77,149.93,6126.0
2023-07-14 12:00:00,149.88,150.05,149.74,149.8,13826.0,149.88,150.05,149.74,149.8,13826.0
2023-07-14 12:10:00,149.8,149.8,149.59,149.72,8637.0,149.8,149.8,149.59,149.72,8637.0
2023-07-14 12:20:00,149.71,149.79,149.55,149.76,14267.0,149.71,149.79,149.55,149.76,14267.0
2023-07-14 12:30:00,149.76,149.9,149.76,149.87,4752.0,149.76,149.9,149.76,149.87,4752.0
2023-07-14 12:40:00,149.85,149.86,149.5,149.63,15415.0,149.85,149.86,149.5,149.63,15415.0
2023-07-14 12:50:00,149.68,149.75,149.6,149.64,6850.0,149.68,149.75,149.6,149.64,6850.0
2023-07-14 13:00:00,149.63,149.92,149.61,149.81,12176.0,149.63,149.92,149.61,149.81,12176.0
2023-07-14 13:10:00,149.81,149.9,149.7,149.77,8917.0,149.81,149.9,149.7,149.77,8917.0
2023-07-14 13:20:00,149.76,149.92,149.74,149.92,5943.0,149.76,149.92,149.74,149.92,5943.0
2023-07-14 13:30:00,149.87,150.0,149.82,149.97,6272.0,149.87,150.0,149.82,149.97,6272.0
2023-07-14 13:40:00,149.98,150.0,149.8,149.97,6133.0,149.98,150.0,149.8,149.97,6133.0
2023-07-14 13:50:00,149.98,150.07,149.89,149.95,4210.0,149.98,150.07,149.89,149.95,4210.0
2023-07-14 14:00:00,149.95,150.18,149.95,150.18,5993.0,149.95,150.18,149.95,150.18,5993.0
2023-07-14 14:10:00,150.15,150.16,149.96,150.0,7452.0,150.15,150.16,149.96,150.0,7452.0
2023-07-14 14:20:00,149.97,150.22,149.88,149.88,7245.0,149.97,150.22,149.88,149.88,7245.0
2023-07-14 14:30:00,149.89,150.01,149.79,150.01,4914.0,149.89,150.01,149.79,150.01,4914.0
2023-07-14 14:40:00,149.98,150.15,149.93,150.11,7122.0,149.98,150.15,149.93,150.11,7122.0
2023-07-14 14:50:00,150.03,150.2,149.99,150.0,6146.0,150.03,150.2,149.99,150.0,6146.0
2023-07-14 15:00:00,150.0,150.0,149.73,149.78,10043.0,150.0,150.0,149.73,149.78,10043.0
2023-07-14 15:10:00,149.81,150.05,149.81,150.0,5603.0,149.81,150.05,149.81,150.0,5603.0
2023-07-14 15:20:00,149.99,149.99,149.7,149.82,8800.0,149.99,149.99,149.7,149.82,8800.0
2023-07-14 15:30:00,149.84,150.06,149.77,150.04,14506.0,149.84,150.06,149.77,150.04,14506.0
2023-07-14 15:40:00,150.01,150.15,149.96,150.0,17846.0,150.01,150.15,149.96,150.0,17846.0
2023-07-14 15:50:00,149.9,150.11,149.84,150.01,54984.0,149.9,150.11,149.84,150.01,54984.0
2023-07-17 09:30:00,152.01,153.72,152.01,153.13,81415.0,152.01,153.72,152.01,153.13,81415.0
2023-07-17 09:40:00,152.98,153.18,152.55,152.94,41984.0,152.98,153.18,152.55,152.94,41984.0
2023-07-17 09:50:00,152.68,152.69,152.02,152.22,13392.0,152.68,152.69,152.02,152.22,13392.0
2023-07-17 10:00:00,152.31,152.63,151.7,151.81,18219.0,152.31,152.63,151.7,151.81,18219.0
2023-07-17 10:10:00,151.76,152.43,151.7,152.43,24345.0,151.76,152.43,151.7,152.43,24345.0
2023-07-17 10:20:00,152.46,152.56,152.23,152.5,11342.0,152.46,152.56,152.23,152.5,11342.0
2023-07-17 10:30:00,152.51,152.94,152.35,152.66,16298.0,152.51,152.94,152.35,152.66,16298.0
2023-07-17 10:40:00,152.59,152.59,151.82,151.86,8577.0,152.59,152.59,151.82,151.86,8577.0
2023-07-17 10:50:00,151.86,151.95,151.61,151.73,8004.0,151.86,151.95,151.61,151.73,8004.0
2023-07-17 11:00:00,151.72,151.97,151.47,151.96,19727.0,151.72,151.97,151.47,151.96,19727.0
2023-07-17 11:10:00,151.95,152.06,151.87,151.95,5780.0,151.95,152.06,151.87,151.95,5780.0
2023-07-17 11:20:00,151.96,152.28,151.77,152.25,38054.0,151.96,152.28,151.77,152.25,38054.0
2023-07-17 11:30:00,152.32,152.47,152.11,152.35,4813.0,152.32,152.47,152.11,152.35,4813.0
2023-07-17 11:40:00,152.44,152.54,152.21,152.53,10897.0,152.44,152.54,152.21,152.53,10897.0
2023-07-17 11:50:00,152.56,152.72,152.2,152.48,12961.0,152.56,152.72,152.2,152.48,12961.0
2023-07-17 12:00:00,152.56,152.57,152.21,152.21,3513.0,152.56,152.57,152.21,152.21,3513.0
2023-07-17 12:10:00,152.29,152.51,152.16,152.46,4831.0,152.29,152.51,152.16,152.46,4831.0
2023-07-17 12:20:00,152.51,152.63,152.46,152.53,9818.0,152.51,152.63,152.46,152.53,9818.0
2023-07-17 12:30:00,152.55,152.57,152.0,152.2,13251.0,152.55,152.57,152.0,152.2,13251.0
2023-07-17 12:40:00,152.18,152.27,152.04,152.27,5527.0,152.18,152.27,152.04,152.27,5527.0
2023-07-17 12:50:00,152.32,152.44,152.24,152.44,9608.0,152.32,152.44,152.24,152.44,9608.0
2023-07-17 13:00:00,152.46,153.15,152.41,153.04,22900.0,152.46,153.15,152.41,153.04,22900.0
2023-07-17 13:10:00,153.06,153.11,152.96,153.02,8611.0,153.06,153.11,152.96,153.02,8611.0
2023-07-17 13:20:00,153.02,153.47,152.93,153.46,16615.0,153.02,153.47,152.93,153.46,16615.0
2023-07-17 13:30:00,153.46,153.58,153.32,153.54,7980.0,153.46,153.58,153.32,153.54,7980.0
2023-07-17 13:40:00,153.53,153.6,153.32,153.36,21596.0,153.53,153.6,153.32,153.36,21596.0
2023-07-17 13:50:00,153.4,153.49,153.03,153.15,13022.0,153.4,153.49,153.03,153.15,13022.0
2023-07-17 14:00:00,153.13,153.31,153.12,153.24,3200.0,153.13,153.31,153.12,153.24,3200.0
2023-07-17 14:10:00,153.17,153.18,152.95,153.11,6074.0,153.17,153.18,152.95,153.11,6074.0
2023-07-17 14:20:00,153.13,153.29,153.04,153.15,4793.0,153.13,153.29,153.04,153.15,4793.0
2023-07-17 14:30:00,153.2,153.21,152.92,153.01,13121.0,153.2,153.21,152.92,153.01,13121.0
2023-07-17 14:40:00,153.05,153.24,153.04,153.19,4647.0,153.05,153.24,153.04,153.19,4647.0
2023-07-17 14:50:00,153.23,153.51,153.17,153.46,22111.0,153.23,153.51,153.17,153.46,22111.0
2023-07-17 15:00:00,153.44,153.67,153.25,153.27,31609.0,153.44,153.67,153.25,153.27,31609.0
2023-07-17 15:10:00,153.3,153.44,153.22,153.28,15623.0,153.3,153.44,153.22,153.28,15623.0
2023-07-17 15:20:00,153.28,153.33,153.05,153.22,17328.0,153.28,153.33,153.05,153.22,17328.0
2023-07-17 15:30:00,153.22,153.37,153.18,153.21,18111.0,153.22,153.37,153.18,153.21,18111.0
2023-07-17 15:40:00,153.18,153.31,152.97,153.05,22444.0,153.18,153.31,152.97,153.05,22444.0
2023-07-17 15:50:00,152.96,153.03,152.56,152.74,102557.0,152.96,153.03,152.56,152.74,102557.0
2023-07-18 09:30:00,152.89,153.6,152.89,153.06,35486.0,152.89,153.6,152.89,153.06,35486.0
2023-07-18 09:40:00,153.06,153.52,152.95,153.19,12617.0,153.06,153.52,152.95,153.19,12617.0
2023-07-18 09:50:00,153.15,153.24,152.88,153.0,29980.0,153.15,153.24,152.88,153.0,29980.0
2023-07-18 10:00:00,153.0,153.0,151.99,152.1,15817.0,153.0,153.0,151.99,152.1,15817.0
2023-07-18 10:10:00,152.09,152.16,151.36,151.44,15909.0,152.09,152.16,151.36,151.44,15909.0
2023-07-18 10:20:00,151.44,151.87,151.42,151.58,7533.0,151.44,151.87,151.42,151.58,7533.0
2023-07-18 10:30:00,151.6,151.6,150.89,151.51,26591.0,151.6,151.6,150.89,151.51,26591.0
2023-07-18 10:40:00,151.65,151.66,151.01,151.45,11080.0,151.65,151.66,151.01,151.45,11080.0
2023-07-18 10:50:00,151.39,151.45,150.91,151.01,38824.0,151.39,151.45,150.91,151.01,38824.0
2023-07-18 11:00:00,151.02,151.55,151.0,151.53,16634.0,151.02,151.55,151.0,151.53,16634.0
2023-07-18 11:10:00,151.57,151.83,151.33,151.46,18928.0,151.57,151.83,151.33,151.46,18928.0
2023-07-18 11:20:00,151.5,152.04,151.45,151.81,39979.0,151.5,152.04,151.45,151.81,39979.0
2023-07-18 11:30:00,151.81,151.99,151.63,151.99,8204.0,151.81,151.99,151.63,151.99,8204.0
2023-07-18 11:40:00,151.94,151.96,151.69,151.86,7946.0,151.94,151.96,151.69,151.86,7946.0
2023-07-18 11:50:00,151.89,151.95,151.66,151.72,8420.0,151.89,151.95,151.66,151.72,8420.0
2023-07-18 12:00:00,151.78,151.78,151.37,151.46,17408.0,151.78,151.78,151.37,151.46,17408.0
2023-07-18 12:10:00,151.4,151.64,151.29,151.34,43949.0,151.4,151.64,151.29,151.34,43949.0
2023-07-18 12:20:00,151.34,151.51,151.16,151.5,7310.0,151.34,151.51,151.16,151.5,7310.0
2023-07-18 12:30:00,151.54,151.98,151.49,151.94,5807.0,151.54,151.98,151.49,151.94,5807.0
2023-07-18 12:40:00,151.89,151.89,151.66,151.81,5530.0,151.89,151.89,151.66,151.81,5530.0
2023-07-18 12:50:00,151.68,151.87,151.6,151.87,4715.0,151.68,151.87,151.6,151.87,4715.0
2023-07-18 13:00:00,151.91,152.43,151.91,152.36,8270.0,151.91,152.43,151.91,152.36,8270.0
2023-07-18 13:10:00,152.33,152.69,152.28,152.58,16564.0,152.33,152.69,152.28,152.58,16564.0
2023-07-18 13:20:00,152.58,152.77,152.49,152.73,14913.0,152.58,152.77,152.49,152.73,14913.0
2023-07-18 13:30:00,152.76,152.95,152.62,152.95,12759.0,152.76,152.95,152.62,152.95,12759.0
2023-07-18 13:40:00,152.96,153.21,152.93,153.2,15481.0,152.96,153.21,152.93,153.2,15481.0
2023-07-18 13:50:00,153.19,153.29,153.06,153.26,12082.0,153.19,153.29,153.06,153.26,12082.0
2023-07-18 14:00:00,153.27,153.28,152.93,153.04,9053.0,153.27,153.28,152.93,153.04,9053.0
2023-07-18 14:10:00,153.04,153.18,153.0,153.15,6876.0,153.04,153.18,153.0,153.15,6876.0
2023-07-18 14:20:00,153.21,153.45,153.08,153.38,26825.0,153.21,153.45,153.08,153.38,26825.0
2023-07-18 14:30:00,153.39,153.6,153.3,153.47,11699.0,153.39,153.6,153.3,153.47,11699.0
2023-07-18 14:40:00,153.49,153.57,153.24,153.57,14772.0,153.49,153.57,153.24,153.57,14772.0
2023-07-18 14:50:00,153.55,153.55,153.11,153.28,10184.0,153.55,153.55,153.11,153.28,10184.0
2023-07-18 15:00:00,153.28,153.35,153.06,153.09,14410.0,153.28,153.35,153.06,153.09,14410.0
2023-07-18 15:10:00,153.09,153.37,153.08,153.21,14694.0,153.09,153.37,153.08,153.21,14694.0
2023-07-18 15:20:00,153.21,153.32,153.01,153.25,13894.0,153.21,153.32,153.01,153.25,13894.0
2023-07-18 15:30:00,153.22,153.59,153.11,153.49,24737.0,153.22,153.59,153.11,153.49,24737.0
2023-07-18 15:40:00,153.49,153.6,153.34,153.41,34201.0,153.49,153.6,153.34,153.41,34201.0
2023-07-18 15:50:00,153.44,153.6,153.26,153.57,105178.0,153.44,153.6,153.26,153.57,105178.0
2023-07-19 09:30:00,153.78,153.84,153.11,153.41,15744.0,153.78,153.84,153.11,153.41,15744.0
2023-07-19 09:40:00,153.5,153.78,153.14,153.35,12042.0,153.5,153.78,153.14,153.35,12042.0
2023-07-19 09:50:00,153.46,153.64,153.32,153.35,9767.0,153.46,153.64,153.32,153.35,9767.0
2023-07-19 10:00:00,153.44,153.58,152.86,152.93,21820.0,153.44,153.58,152.86,152.93,21820.0
2023-07-19 10:10:00,152.97,153.38,152.67,153.38,51514.0,152.97,153.38,152.67,153.38,51514.0
2023-07-19 10:20:00,153.39,153.7,153.28,153.37,5849.0,153.39,153.7,153.28,153.37,5849.0
2023-07-19 10:30:00,153.37,153.63,153.33,153.51,18283.0,153.37,153.63,153.33,153.51,18283.0
2023-07-19 10:40:00,153.45,153.67,153.39,153.39,8772.0,153.45,153.67,153.39,153.39,8772.0
2023-07-19 10:50:00,153.37,153.41,152.94,153.11,13263.0,153.37,153.41,152.94,153.11,13263.0
2023-07-19 11:00:00,153.14,153.18,152.7,152.76,14715.0,153.14,153.18,152.7,152.76,14715.0
2023-07-19 11:10:00,152.78,153.14,152.73,153.07,17092.0,152.78,153.14,152.73,153.07,17092.0
2023-07-19 11:20:00,153.14,153.22,152.9,153.18,4910.0,153.14,153.22,152.9,153.18,4910.0
2023-07-19 11:30:00,153.14,153.37,153.03,153.03,5218.0,153.14,153.37,153.03,153.03,5218.0
2023-07-19 11:40:00,153.09,153.26,153.0,153.18,6028.0,153.09,153.26,153.0,153.18,6028.0
2023-07-19 11:50:00,153.18,153.3,152.98,153.15,5035.0,153.18,153.3,152.98,153.15,5035.0
2023-07-19 12:00:00,153.08,153.08,152.4,152.51,8550.0,153.08,153.08,152.4,152.51,8550.0
2023-07-19 12:10:00,152.55,152.71,152.43,152.49,16840.0,152.55,152.71,152.43,152.49,16840.0
2023-07-19 12:20:00,152.44,152.48,151.83,151.83,38428.0,152.44,152.48,151.83,151.83,38428.0
2023-07-19 12:30:00,151.75,151.87,151.5,151.62,9000.0,151.75,151.87,151.5,151.62,9000.0
2023-07-19 12:40:00,151.58,151.69,151.34,151.34,8122.0,151.58,151.69,151.34,151.34,8122.0
2023-07-19 12:50:00,151.33,151.47,151.25,151.46,7200.0,151.33,151.47,151.25,151.46,7200.0
2023-07-19 13:00:00,151.47,151.56,151.34,151.42,9744.0,151.47,151.56,151.34,151.42,9744.0
2023-07-19 13:10:00,151.39,151.8,151.39,151.72,14620.0,151.39,151.8,151.39,151.72,14620.0
2023-07-19 13:20:00,151.71,151.77,151.47,151.77,9418.0,151.71,151.77,151.47,151.77,9418.0
2023-07-19 13:30:00,151.72,151.89,151.67,151.84,7512.0,151.72,151.89,151.67,151.84,7512.0
2023-07-19 13:40:00,151.85,152.07,151.85,151.99,12132.0,151.85,152.07,151.85,151.99,12132.0
2023-07-19 13:50:00,152.01,152.27,151.99,152.22,6800.0,152.01,152.27,151.99,152.22,6800.0
2023-07-19 14:00:00,152.22,152.46,151.84,151.99,16153.0,152.22,152.46,151.84,151.99,16153.0
2023-07-19 14:10:00,151.99,152.15,151.6,151.99,27707.0,151.99,152.15,151.6,151.99,27707.0
2023-07-19 14:20:00,152.0,152.06,151.83,152.01,8923.0,152.0,152.06,151.83,152.01,8923.0
2023-07-19 14:30:00,152.02,152.09,151.96,152.02,5243.0,152.02,152.09,151.96,152.02,5243.0
2023-07-19 14:40:00,152.03,152.25,151.99,152.08,5738.0,152.03,152.25,151.99,152.08,5738.0
2023-07-19 14:50:00,152.03,152.18,152.01,152.16,4400.0,152.03,152.18,152.01,152.16,4400.0
2023-07-19 15:00:00,152.16,152.34,152.14,152.34,5800.0,152.16,152.34,152.14,152.34,5800.0
2023-07-19 15:10:00,152.36,152.5,152.32,152.33,12848.0,152.36,152.5,152.32,152.33,12848.0
2023-07-19 15:20:00,152.36,152.47,152.31,152.4,19570.0,152.36,152.47,152.31,152.4,19570.0
2023-07-19 15:30:00,152.4,152.43,152.2,152.38,11807.0,152.4,152.43,152.2,152.38,11807.0
2023-07-19 15:40:00,152.41,152.57,152.33,152.5,20565.0,152.41,152.57,152.33,152.5,20565.0
2023-07-19 15:50:00,152.52,152.63,152.0,152.0,61184.0,152.52,152.63,152.0,152.0,61184.0
2023-07-20 09:30:00,151.69,152.71,151.69,152.36,26160.0,151.69,152.71,151.69,152.36,26160.0
2023-07-20 09:40:00,152.28,153.59,152.27,153.12,88629.0,152.28,153.59,152.27,153.12,88629.0
2023-07-20 09:50:00,153.1,153.1,152.24,152.3,22608.0,153.1,153.1,152.24,152.3,22608.0
2023-07-20 10:00:00,152.35,152.81,152.18,152.67,13970.0,152.35,152.81,152.18,152.67,13970.0
2023-07-20 10:10:00,152.67,152.99,152.36,152.36,24205.0,152.67,152.99,152.36,152.36,24205.0
2023-07-20 10:20:00,152.32,152.45,152.03,152.33,15249.0,152.32,152.45,152.03,152.33,15249.0
2023-07-20 10:30:00,152.3,152.47,151.92,151.92,22166.0,152.3,152.47,151.92,151.92,22166.0
2023-07-20 10:40:00,151.85,152.36,151.85,152.36,37362.0,151.85,152.36,151.85,152.36,37362.0
2023-07-20 10:50:00,152.31,152.37,151.61,151.64,18052.0,152.31,152.37,151.61,151.64,18052.0
2023-07-20 11:00:00,151.61,152.26,151.56,151.96,5150.0,151.61,152.26,151.56,151.96,5150.0
2023-07-20 11:10:00,152.05,152.09,151.8,151.95,5712.0,152.05,152.09,151.8,151.95,5712.0
2023-07-20 11:20:00,152.08,152.15,151.88,151.96,6660.0,152.08,152.15,151.88,151.96,6660.0
2023-07-20 11:30:00,151.92,152.31,151.9,152.27,5471.0,151.92,152.31,151.9,152.27,5471.0
2023-07-20 11:40:00,152.26,152.47,152.11,152.33,13846.0,152.26,152.47,152.11,152.33,13846.0
2023-07-20 11:50:00,152.24,152.27,152.14,152.22,5801.0,152.24,152.27,152.14,152.22,5801.0
2023-07-20 12:00:00,152.17,152.48,152.12,152.48,5937.0,152.17,152.48,152.12,152.48,5937.0
2023-07-20 12:10:00,152.46,152.54,152.21,152.21,5308.0,152.46,152.54,152.21,152.21,5308.0
2023-07-20 12:20:00,152.19,152.22,152.0,152.05,3324.0,152.19,152.22,152.0,152.05,3324.0
2023-07-20 12:30:00,152.05,152.12,151.89,152.06,7160.0,152.05,152.12,151.89,152.06,7160.0
2023-07-20 12:40:00,152.05,152.29,152.05,152.26,3700.0,152.05,152.29,152.05,152.26,3700.0
2023-07-20 12:50:00,152.27,152.27,152.08,152.14,3125.0,152.27,152.27,152.08,152.14,3125.0
2023-07-20 13:00:00,152.11,152.36,152.06,152.27,7804.0,152.11,152.36,152.06,152.27,7804.0
2023-07-20 13:10:00,152.29,152.45,152.2,152.35,19652.0,152.29,152.45,152.2,152.35,19652.0
2023-07-20 13:20:00,152.37,152.58,152.35,152.58,4700.0,152.37,152.58,152.35,152.58,4700.0
2023-07-20 13:30:00,152.56,152.59,152.36,152.36,8939.0,152.56,152.59,152.36,152.36,8939.0
2023-07-20 13:40:00,152.35,152.51,152.29,152.49,4761.0,152.35,152.51,152.29,152.49,4761.0
2023-07-20 13:50:00,152.44,152.51,152.29,152.3,6830.0,152.44,152.51,152.29,152.3,6830.0
2023-07-20 14:00:00,152.26,152.26,152.01,152.03,5186.0,152.26,152.26,152.01,152.03,5186.0
2023-07-20 14:10:00,151.94,151.94,151.7,151.78,9362.0,151.94,151.94,151.7,151.78,9362.0
2023-07-20 14:20:00,151.77,151.95,151.69,151.74,16083.0,151.77,151.95,151.69,151.74,16083.0
2023-07-20 14:30:00,151.75,151.84,151.56,151.69,13490.0,151.75,151.84,151.56,151.69,13490.0
2023-07-20 14:40:00,151.66,151.86,151.52,151.82,12775.0,151.66,151.86,151.52,151.82,12775.0
2023-07-20 14:50:00,151.81,151.97,151.74,151.81,15875.0,151.81,151.97,151.74,151.81,15875.0
2023-07-20 15:00:00,151.82,151.94,151.68,151.73,17335.0,151.82,151.94,151.68,151.73,17335.0
2023-07-20 15:10:00,151.69,151.95,151.5,151.59,25426.0,151.69,151.95,151.5,151.59,25426.0
2023-07-20 15:20:00,151.56,151.6,151.26,151.3,13641.0,151.56,151.6,151.26,151.3,13641.0
2023-07-20 15:30:00,151.3,151.41,150.94,151.41,25778.0,151.3,151.41,150.94,151.41,25778.0
2023-07-20 15:40:00,151.44,151.49,151.23,151.42,24596.0,151.44,151.49,151.23,151.42,24596.0
2023-07-20 15:50:00,151.43,151.76,151.31,151.65,91239.0,151.43,151.76,151.31,151.65,91239.0
2023-07-21 09:30:00,152.85,152.85,151.37,151.95,22610.0,152.85,152.85,151.37,151.95,22610.0
2023-07-21 09:40:00,151.89,151.94,150.93,151.03,9444.0,151.89,151.94,150.93,151.03,9444.0
2023-07-21 09:50:00,151.21,151.25,150.7,150.87,7149.0,151.21,151.25,150.7,150.87,7149.0
2023-07-21 10:00:00,150.86,151.47,150.84,151.14,6148.0,150.86,151.47,150.84,151.14,6148.0
2023-07-21 10:10:00,151.11,151.8,151.09,151.64,4683.0,151.11,151.8,151.09,151.64,4683.0
2023-07-21 10:20:00,151.7,151.72,150.86,150.9,14633.0,151.7,151.72,150.86,150.9,14633.0
2023-07-21 10:30:00,150.85,150.98,150.71,150.81,6862.0,150.85,150.98,150.71,150.81,6862.0
2023-07-21 10:40:00,150.83,151.12,150.77,151.1,1911.0,150.83,151.12,150.77,151.1,1911.0
2023-07-21 10:50:00,151.0,151.0,150.53,150.63,5978.0,151.0,151.0,150.53,150.63,5978.0
2023-07-21 11:00:00,150.64,150.73,150.42,150.66,7762.0,150.64,150.73,150.42,150.66,7762.0
2023-07-21 11:10:00,150.67,150.7,150.43,150.47,6100.0,150.67,150.7,150.43,150.47,6100.0
2023-07-21 11:20:00,150.51,150.95,150.51,150.81,12321.0,150.51,150.95,150.51,150.81,12321.0
2023-07-21 11:30:00,150.85,151.0,150.67,150.76,5636.0,150.85,151.0,150.67,150.76,5636.0
2023-07-21 11:40:00,150.8,150.91,150.6,150.78,5500.0,150.8,150.91,150.6,150.78,5500.0
2023-07-21 11:50:00,150.85,150.87,150.59,150.69,9984.0,150.85,150.87,150.59,150.69,9984.0
2023-07-21 12:00:00,150.74,150.74,150.34,150.45,7681.0,150.74,150.74,150.34,150.45,7681.0
2023-07-21 12:10:00,150.49,150.57,150.41,150.54,6077.0,150.49,150.57,150.41,150.54,6077.0
2023-07-21 12:20:00,150.53,150.55,150.19,150.19,5810.0,150.53,150.55,150.19,150.19,5810.0
2023-07-21 12:30:00,150.19,150.48,150.19,150.45,11103.0,150.19,150.48,150.19,150.45,11103.0
2023-07-21 12:40:00,150.39,150.72,150.39,150.57,5420.0,150.39,150.72,150.39,150.57,5420.0
2023-07-21 12:50:00,150.56,150.56,150.28,150.3,13903.0,150.56,150.56,150.28,150.3,13903.0
2023-07-21 13:00:00,150.3,150.48,150.21,150.44,5120.0,150.3,150.48,150.21,150.44,5120.0
2023-07-21 13:10:00,150.49,150.66,150.36,150.62,11443.0,150.49,150.66,150.36,150.62,11443.0
2023-07-21 13:20:00,150.58,150.66,150.33,150.61,5944.0,150.58,150.66,150.33,150.61,5944.0
2023-07-21 13:30:00,150.59,150.62,150.43,150.45,7563.0,150.59,150.62,150.43,150.45,7563.0
2023-07-21 13:40:00,150.45,150.46,150.2,150.25,8380.0,150.45,150.46,150.2,150.25,8380.0
2023-07-21 13:50:00,150.25,150.49,150.25,150.39,6169.0,150.25,150.49,150.25,150.39,6169.0
2023-07-21 14:00:00,150.38,150.39,150.09,150.15,7347.0,150.38,150.39,150.09,150.15,7347.0
2023-07-21 14:10:00,150.17,150.2,150.04,150.05,4683.0,150.17,150.2,150.04,150.05,4683.0
2023-07-21 14:20:00,150.06,150.18,149.99,150.14,8767.0,150.06,150.18,149.99,150.14,8767.0
2023-07-21 14:30:00,150.19,150.21,150.06,150.09,7349.0,150.19,150.21,150.06,150.09,7349.0
2023-07-21 14:40:00,150.17,150.31,150.13,150.25,4911.0,150.17,150.31,150.13,150.25,4911.0
2023-07-21 14:50:00,150.24,150.24,150.05,150.13,8000.0,150.24,150.24,150.05,150.13,8000.0
2023-07-21 15:00:00,150.09,150.14,149.83,149.89,10524.0,150.09,150.14,149.83,149.89,10524.0
2023-07-21 15:10:00,149.91,150.05,149.83,150.05,10215.0,149.91,150.05,149.83,150.05,10215.0
2023-07-21 15:20:00,150.09,150.1,149.98,150.08,5355.0,150.09,150.1,149.98,150.08,5355.0
2023-07-21 15:30:00,150.11,150.12,149.86,149.94,14109.0,150.11,150.12,149.86,149.94,14109.0
2023-07-21 15:40:00,149.94,150.19,149.86,150.19,24365.0,149.94,150.19,149.86,150.19,24365.0
2023-07-21 15:50:00,150.17,150.33,149.96,149.96,58710.0,150.17,150.33,149.96,149.96,58710.0
2023-07-24 09:30:00,150.47,150.93,149.62,149.78,23750.0,150.47,150.93,149.62,149.78,23750.0
2023-07-24 09:40:00,149.88,150.17,149.38,149.49,8835.0,149.88,150.17,149.38,149.49,8835.0
2023-07-24 09:50:00,149.53,149.73,148.84,148.99,7941.0,149.53,149.73,148.84,148.99,7941.0
2023-07-24 10:00:00,149.1,149.6,149.09,149.38,8617.0,149.1,149.6,149.09,149.38,8617.0
2023-07-24 10:10:00,149.44,149.88,149.36,149.64,5694.0,149.44,149.88,149.36,149.64,5694.0
2023-07-24 10:20:00,149.63,149.89,149.6,149.79,4117.0,149.63,149.89,149.6,149.79,4117.0
2023-07-24 10:30:00,149.81,149.86,149.4,149.63,4025.0,149.81,149.86,149.4,149.63,4025.0
2023-07-24 10:40:00,149.58,149.98,149.47,149.93,7694.0,149.58,149.98,149.47,149.93,7694.0
2023-07-24 10:50:00,150.0,150.09,149.82,149.94,6975.0,150.0,150.09,149.82,149.94,6975.0
2023-07-24 11:00:00,150.01,150.19,149.86,149.95,5157.0,150.01,150.19,149.86,149.95,5157.0
2023-07-24 11:10:00,150.04,150.04,149.78,149.85,4473.0,150.04,150.04,149.78,149.85,4473.0
2023-07-24 11:20:00,149.78,149.8,149.43,149.66,3800.0,149.78,149.8,149.43,149.66,3800.0
2023-07-24 11:30:00,149.62,149.64,149.45,149.52,3798.0,149.62,149.64,149.45,149.52,3798.0
2023-07-24 11:40:00,149.53,150.0,149.47,149.86,7448.0,149.53,150.0,149.47,149.86,7448.0
2023-07-24 11:50:00,149.93,150.14,149.91,149.91,3143.0,149.93,150.14,149.91,149.91,3143.0
2023-07-24 12:00:00,149.95,150.07,149.8,149.99,4409.0,149.95,150.07,149.8,149.99,4409.0
2023-07-24 12:10:00,149.9,150.07,149.83,149.83,5102.0,149.9,150.07,149.83,149.83,5102.0
2023-07-24 12:20:00,149.81,149.9,149.66,149.83,4190.0,149.81,149.9,149.66,149.83,4190.0
2023-07-24 12:30:00,149.89,150.01,149.88,149.94,3400.0,149.89,150.01,149.88,149.94,3400.0
2023-07-24 12:40:00,149.91,150.14,149.91,149.97,5593.0,149.91,150.14,149.91,149.97,5593.0
2023-07-24 12:50:00,149.97,150.14,149.96,150.12,3708.0,149.97,150.14,149.96,150.12,3708.0
2023-07-24 13:00:00,150.15,150.28,150.08,150.13,5336.0,150.15,150.28,150.08,150.13,5336.0
2023-07-24 13:10:00,150.13,150.2,150.02,150.16,3904.0,150.13,150.2,150.02,150.16,3904.0
2023-07-24 13:20:00,150.21,150.25,150.06,150.06,2233.0,150.21,150.25,150.06,150.06,2233.0
2023-07-24 13:30:00,150.09,150.25,149.97,150.25,3719.0,150.09,150.25,149.97,150.25,3719.0
2023-07-24 13:40:00,150.26,150.5,150.21,150.5,13231.0,150.26,150.5,150.21,150.5,13231.0
2023-07-24 13:50:00,150.45,150.53,150.3,150.31,2432.0,150.45,150.53,150.3,150.31,2432.0
2023-07-24 14:00:00,150.36,150.36,150.05,150.11,10251.0,150.36,150.36,150.05,150.11,10251.0
2023-07-24 14:10:00,150.11,150.2,150.04,150.17,2100.0,150.11,150.2,150.04,150.17,2100.0
2023-07-24 14:20:00,150.22,150.39,150.07,150.3,4839.0,150.22,150.39,150.07,150.3,4839.0
2023-07-24 14:30:00,150.32,150.34,149.99,150.05,2919.0,150.32,150.34,149.99,150.05,2919.0
2023-07-24 14:40:00,150.05,150.09,149.95,150.02,6832.0,150.05,150.09,149.95,150.02,6832.0
2023-07-24 14:50:00,150.04,150.13,150.02,150.08,3034.0,150.04,150.13,150.02,150.08,3034.0
2023-07-24 15:00:00,150.13,150.19,150.05,150.18,5632.0,150.13,150.19,150.05,150.18,5632.0
2023-07-24 15:10:00,150.2,150.36,150.18,150.36,3737.0,150.2,150.36,150.18,150.36,3737.0
2023-07-24 15:20:00,150.37,150.4,149.95,150.02,5293.0,150.37,150.4,149.95,150.02,5293.0
2023-07-24 15:30:00,149.98,150.23,149.95,150.17,9279.0,149.98,150.23,149.95,150.17,9279.0
2023-07-24 15:40:00,150.2,150.48,150.2,150.34,8717.0,150.2,150.48,150.2,150.34,8717.0
2023-07-24 15:50:00,150.32,150.36,150.12,150.26,32032.0,150.32,150.36,150.12,150.26,32032.0
2023-07-25 09:30:00,149.69,150.22,149.69,149.77,19845.0,149.69,150.22,149.69,149.77,19845.0
2023-07-25 09:40:00,149.74,149.88,149.61,149.62,4200.0,149.74,149.88,149.61,149.62,4200.0
2023-07-25 09:50:00,149.61,150.01,149.61,149.96,6979.0,149.61,150.01,149.61,149.96,6979.0
2023-07-25 10:00:00,150.01,150.15,149.8,149.94,3919.0,150.01,150.15,149.8,149.94,3919.0
2023-07-25 10:10:00,149.96,150.18,149.94,149.97,5427.0,149.96,150.18,149.94,149.97,5427.0
2023-07-25 10:20:00,150.03,150.12,149.77,149.77,4662.0,150.03,150.12,149.77,149.77,4662.0
2023-07-25 10:30:00,149.8,149.8,149.54,149.61,13799.0,149.8,149.8,149.54,149.61,13799.0
2023-07-25 10:40:00,149.6,149.79,149.6,149.78,6427.0,149.6,149.79,149.6,149.78,6427.0
2023-07-25 10:50:00,149.75,149.9,149.61,149.84,6555.0,149.75,149.9,149.61,149.84,6555.0
2023-07-25 11:00:00,149.86,150.02,149.8,149.92,6281.0,149.86,150.02,149.8,149.92,6281.0
2023-07-25 11:10:00,149.92,150.08,149.91,150.08,4052.0,149.92,150.08,149.91,150.08,4052.0
2023-07-25 11:20:00,150.08,150.13,149.98,150.12,5040.0,150.08,150.13,149.98,150.12,5040.0
2023-07-25 11:30:00,150.12,150.26,150.05,150.19,3143.0,150.12,150.26,150.05,150.19,3143.0
2023-07-25 11:40:00,150.19,150.24,150.12,150.16,1919.0,150.19,150.24,150.12,150.16,1919.0
2023-07-25 11:50:00,150.09,150.16,150.01,150.11,3167.0,150.09,150.16,150.01,150.11,3167.0
2023-07-25 12:00:00,150.07,150.19,150.02,150.12,4903.0,150.07,150.19,150.02,150.12,4903.0
2023-07-25 12:10:00,150.14,150.15,149.87,150.12,6603.0,150.14,150.15,149.87,150.12,6603.0
2023-07-25 12:20:00,150.14,150.41,150.08,150.24,4893.0,150.14,150.41,150.08,150.24,4893.0
2023-07-25 12:30:00,150.22,150.42,150.08,150.37,3200.0,150.22,150.42,150.08,150.37,3200.0
2023-07-25 12:40:00,150.38,150.6,150.34,150.47,5730.0,150.38,150.6,150.34,150.47,5730.0
2023-07-25 12:50:00,150.49,150.86,150.45,150.86,5475.0,150.49,150.86,150.45,150.86,5475.0
2023-07-25 13:00:00,150.89,150.98,150.77,150.9,5119.0,150.89,150.98,150.77,150.9,5119.0
2023-07-25 13:10:00,150.93,150.99,150.84,150.84,4900.0,150.93,150.99,150.84,150.84,4900.0
2023-07-25 13:20:00,150.83,151.07,150.82,151.01,3160.0,150.83,151.07,150.82,151.01,3160.0
2023-07-25 13:30:00,151.06,151.08,150.91,150.99,3824.0,151.06,151.08,150.91,150.99,3824.0
2023-07-25 13:40:00,150.97,150.99,150.82,150.82,3301.0,150.97,150.99,150.82,150.82,3301.0
2023-07-25 13:50:00,150.76,150.99,150.74,150.92,4708.0,150.76,150.99,150.74,150.92,4708.0
2023-07-25 14:00:00,150.92,151.19,150.91,151.03,7681.0,150.92,151.19,150.91,151.03,7681.0
2023-07-25 14:10:00,151.02,151.17,150.98,151.03,4765.0,151.02,151.17,150.98,151.03,4765.0
2023-07-25 14:20:00,151.06,151.15,151.01,151.15,5411.0,151.06,151.15,151.01,151.15,5411.0
2023-07-25 14:30:00,151.19,151.33,151.14,151.19,5571.0,151.19,151.33,151.14,151.19,5571.0
2023-07-25 14:40:00,151.23,151.44,151.23,151.41,5572.0,151.23,151.44,151.23,151.41,5572.0
2023-07-25 14:50:00,151.42,151.42,151.06,151.06,5151.0,151.42,151.42,151.06,151.06,5151.0
2023-07-25 15:00:00,151.09,151.25,151.03,151.11,10282.0,151.09,151.25,151.03,151.11,10282.0
2023-07-25 15:10:00,151.09,151.3,151.02,151.24,4358.0,151.09,151.3,151.02,151.24,4358.0
2023-07-25 15:20:00,151.19,151.32,151.16,151.22,3913.0,151.19,151.32,151.16,151.22,3913.0
2023-07-25 15:30:00,151.22,151.28,151.0,151.14,9816.0,151.22,151.28,151.0,151.14,9816.0
2023-07-25 15:40:00,151.12,151.22,151.04,151.08,9943.0,151.12,151.22,151.04,151.08,9943.0
2023-07-25 15:50:00,151.08,151.33,150.96,150.96,43662.0,151.08,151.33,150.96,150.96,43662.0
2023-07-26 09:30:00,150.66,150.81,149.43,150.45,18293.0,150.66,150.81,149.43,150.45,18293.0
2023-07-26 09:40:00,150.61,150.84,150.48,150.8,7163.0,150.61,150.84,150.48,150.8,7163.0
2023-07-26 09:50:00,150.79,150.79,150.6,150.68,1775.0,150.79,150.79,150.6,150.68,1775.0
2023-07-26 10:00:00,150.64,151.24,150.64,151.16,4170.0,150.64,151.24,150.64,151.16,4170.0
2023-07-26 10:10:00,151.14,151.25,151.03,151.18,3955.0,151.14,151.25,151.03,151.18,3955.0
2023-07-26 10:20:00,151.25,151.3,151.0,151.03,5943.0,151.25,151.3,151.0,151.03,5943.0
2023-07-26 10:30:00,151.09,151.11,150.99,150.99,5945.0,151.09,151.11,150.99,150.99,5945.0
2023-07-26 10:40:00,151.0,151.1,150.85,150.86,10616.0,151.0,151.1,150.85,150.86,10616.0
2023-07-26 10:50:00,150.9,150.96,150.68,150.86,9015.0,150.9,150.96,150.68,150.86,9015.0
2023-07-26 11:00:00,150.78,151.18,150.76,151.16,10624.0,150.78,151.18,150.76,151.16,10624.0
2023-07-26 11:10:00,151.16,151.16,150.95,151.08,3402.0,151.16,151.16,150.95,151.08,3402.0
2023-07-26 11:20:00,151.01,151.08,150.65,150.72,6282.0,151.01,151.08,150.65,150.72,6282.0
2023-07-26 11:30:00,150.77,150.84,150.6,150.6,3297.0,150.77,150.84,150.6,150.6,3297.0
2023-07-26 11:40:00,150.65,150.87,150.58,150.86,3205.0,150.65,150.87,150.58,150.86,3205.0
2023-07-26 11:50:00,150.74,150.92,150.71,150.71,4731.0,150.74,150.92,150.71,150.71,4731.0
2023-07-26 12:00:00,150.69,150.71,150.61,150.64,3135.0,150.69,150.71,150.61,150.64,3135.0
2023-07-26 12:10:00,150.63,150.8,150.63,150.69,4153.0,150.63,150.8,150.63,150.69,4153.0
2023-07-26 12:20:00,150.66,150.72,150.44,150.61,3238.0,150.66,150.72,150.44,150.61,3238.0
2023-07-26 12:30:00,150.61,150.77,150.55,150.59,3664.0,150.61,150.77,150.55,150.59,3664.0
2023-07-26 12:40:00,150.59,150.6,150.19,150.42,6209.0,150.59,150.6,150.19,150.42,6209.0
2023-07-26 12:50:00,150.41,150.6,150.17,150.3,5894.0,150.41,150.6,150.17,150.3,5894.0
2023-07-26 13:00:00,150.36,150.47,150.3,150.31,2663.0,150.36,150.47,150.3,150.31,2663.0
2023-07-26 13:10:00,150.43,150.43,150.13,150.17,3800.0,150.43,150.43,150.13,150.17,3800.0
2023-07-26 13:20:00,150.17,150.2,150.0,150.0,2050.0,150.17,150.2,150.0,150.0,2050.0
2023-07-26 13:30:00,150.0,150.03,149.79,149.89,3711.0,150.0,150.03,149.79,149.89,3711.0
2023-07-26 13:40:00,149.84,149.89,149.71,149.89,3892.0,149.84,149.89,149.71,149.89,3892.0
2023-07-26 13:50:00,149.91,149.91,149.76,149.77,1407.0,149.91,149.91,149.76,149.77,1407.0
2023-07-26 14:00:00,149.73,149.87,149.6,149.6,7621.0,149.73,149.87,149.6,149.6,7621.0
2023-07-26 14:10:00,149.69,149.79,149.19,149.26,14132.0,149.69,149.79,149.19,149.26,14132.0
2023-07-26 14:20:00,149.21,149.31,148.99,149.31,16438.0,149.21,149.31,148.99,149.31,16438.0
2023-07-26 14:30:00,149.41,149.96,149.38,149.96,7724.0,149.41,149.96,149.38,149.96,7724.0
2023-07-26 14:40:00,150.07,150.07,149.58,149.72,8455.0,150.07,150.07,149.58,149.72,8455.0
2023-07-26 14:50:00,149.56,149.97,149.56,149.92,5153.0,149.56,149.97,149.56,149.92,5153.0
2023-07-26 15:00:00,149.89,150.02,149.27,149.39,6239.0,149.89,150.02,149.27,149.39,6239.0
2023-07-26 15:10:00,149.41,149.79,149.37,149.72,6141.0,149.41,149.79,149.37,149.72,6141.0
2023-07-26 15:20:00,149.84,149.86,149.55,149.66,13124.0,149.84,149.86,149.55,149.66,13124.0
2023-07-26 15:30:00,149.66,149.7,149.37,149.68,12488.0,149.66,149.7,149.37,149.68,12488.0
2023-07-26 15:40:00,149.72,149.89,149.59,149.7,17830.0,149.72,149.89,149.59,149.7,17830.0
2023-07-26 15:50:00,149.58,150.3,149.54,150.3,107142.0,149.58,150.3,149.54,150.3,107142.0
2023-07-27 09:30:00,151.26,151.75,151.24,151.7,22084.0,151.26,151.75,151.24,151.7,22084.0
2023-07-27 09:40:00,151.65,151.68,150.92,151.03,14481.0,151.65,151.68,150.92,151.03,14481.0
2023-07-27 09:50:00,150.97,151.03,150.45,150.62,24707.0,150.97,151.03,150.45,150.62,24707.0
2023-07-27 10:00:00,150.63,150.63,150.12,150.22,16003.0,150.63,150.63,150.12,150.22,16003.0
2023-07-27 10:10:00,150.27,150.63,150.27,150.62,7603.0,150.27,150.63,150.27,150.62,7603.0
2023-07-27 10:20:00,150.64,150.84,150.46,150.61,9537.0,150.64,150.84,150.46,150.61,9537.0
2023-07-27 10:30:00,150.64,150.71,150.45,150.64,12590.0,150.64,150.71,150.45,150.64,12590.0
2023-07-27 10:40:00,150.65,151.02,150.64,150.77,3624.0,150.65,151.02,150.64,150.77,3624.0
2023-07-27 10:50:00,150.73,150.85,150.6,150.68,3450.0,150.73,150.85,150.6,150.68,3450.0
2023-07-27 11:00:00,150.75,150.76,150.44,150.44,4037.0,150.75,150.76,150.44,150.44,4037.0
2023-07-27 11:10:00,150.46,150.52,150.03,150.49,20799.0,150.46,150.52,150.03,150.49,20799.0
2023-07-27 11:20:00,150.49,150.73,150.41,150.72,6454.0,150.49,150.73,150.41,150.72,6454.0
2023-07-27 11:30:00,150.73,150.84,150.34,150.37,7048.0,150.73,150.84,150.34,150.37,7048.0
2023-07-27 11:40:00,150.4,150.4,150.1,150.24,5900.0,150.4,150.4,150.1,150.24,5900.0
2023-07-27 11:50:00,150.35,150.57,150.35,150.5,2280.0,150.35,150.57,150.35,150.5,2280.0
2023-07-27 12:00:00,150.54,150.84,150.43,150.78,9357.0,150.54,150.84,150.43,150.78,9357.0
2023-07-27 12:10:00,150.8,150.91,150.11,150.11,30218.0,150.8,150.91,150.11,150.11,30218.0
2023-07-27 12:20:00,150.11,150.69,150.08,150.59,10225.0,150.11,150.69,150.08,150.59,10225.0
2023-07-27 12:30:00,150.68,150.68,150.39,150.59,15751.0,150.68,150.68,150.39,150.59,15751.0
2023-07-27 12:40:00,150.63,150.63,150.41,150.5,4287.0,150.63,150.63,150.41,150.5,4287.0
2023-07-27 12:50:00,150.45,150.46,150.09,150.27,7735.0,150.45,150.46,150.09,150.27,7735.0
2023-07-27 13:00:00,150.25,150.29,149.74,149.93,10064.0,150.25,150.29,149.74,149.93,10064.0
2023-07-27 13:10:00,150.03,150.05,149.72,149.97,7480.0,150.03,150.05,149.72,149.97,7480.0
2023-07-27 13:20:00,149.84,150.01,149.75,149.93,5105.0,149.84,150.01,149.75,149.93,5105.0
2023-07-27 13:30:00,149.92,150.04,149.83,149.93,23954.0,149.92,150.04,149.83,149.93,23954.0
2023-07-27 13:40:00,149.9,150.29,149.89,150.24,6313.0,149.9,150.29,149.89,150.24,6313.0
2023-07-27 13:50:00,150.25,150.49,150.25,150.49,3184.0,150.25,150.49,150.25,150.49,3184.0
2023-07-27 14:00:00,150.5,150.57,150.3,150.43,16413.0,150.5,150.57,150.3,150.43,16413.0
2023-07-27 14:10:00,150.37,150.37,150.09,150.29,3454.0,150.37,150.37,150.09,150.29,3454.0
2023-07-27 14:20:00,150.24,150.24,149.87,149.87,3606.0,150.24,150.24,149.87,149.87,3606.0
2023-07-27 14:30:00,149.93,149.94,149.46,149.46,12453.0,149.93,149.94,149.46,149.46,12453.0
2023-07-27 14:40:00,149.54,150.0,149.54,149.85,5039.0,149.54,150.0,149.54,149.85,5039.0
2023-07-27 14:50:00,149.83,150.0,149.75,149.75,6908.0,149.83,150.0,149.75,149.75,6908.0
2023-07-27 15:00:00,149.74,149.85,149.7,149.82,5555.0,149.74,149.85,149.7,149.82,5555.0
2023-07-27 15:10:00,149.84,150.11,149.82,150.0,7128.0,149.84,150.11,149.82,150.0,7128.0
2023-07-27 15:20:00,150.01,150.01,149.73,149.83,7410.0,150.01,150.01,149.73,149.83,7410.0
2023-07-27 15:30:00,149.89,149.96,149.66,149.75,6280.0,149.89,149.96,149.66,149.75,6280.0
2023-07-27 15:40:00,149.79,149.85,149.23,149.44,38624.0,149.79,149.85,149.23,149.44,38624.0
2023-07-27 15:50:00,149.41,149.93,149.4,149.85,59701.0,149.41,149.93,149.4,149.85,59701.0
2023-07-28 09:30:00,151.97,151.97,151.23,151.37,28718.0,151.97,151.97,151.23,151.37,28718.0
2023-07-28 09:40:00,151.41,151.62,151.16,151.49,7417.0,151.41,151.62,151.16,151.49,7417.0
2023-07-28 09:50:00,151.29,151.47,151.01,151.06,3426.0,151.29,151.47,151.01,151.06,3426.0
2023-07-28 10:00:00,151.08,151.21,150.88,150.94,6921.0,151.08,151.21,150.88,150.94,6921.0
2023-07-28 10:10:00,150.85,150.91,150.5,150.72,7227.0,150.85,150.91,150.5,150.72,7227.0
2023-07-28 10:20:00,150.72,150.76,150.49,150.7,5941.0,150.72,150.76,150.49,150.7,5941.0
2023-07-28 10:30:00,150.71,150.73,150.45,150.46,2838.0,150.71,150.73,150.45,150.46,2838.0
2023-07-28 10:40:00,150.5,150.78,150.5,150.78,3654.0,150.5,150.78,150.5,150.78,3654.0
2023-07-28 10:50:00,150.84,150.88,150.58,150.75,4423.0,150.84,150.88,150.58,150.75,4423.0
2023-07-28 11:00:00,150.77,151.06,150.77,151.03,5788.0,150.77,151.06,150.77,151.03,5788.0
2023-07-28 11:10:00,151.03,151.06,150.92,150.98,5031.0,151.03,151.06,150.92,150.98,5031.0
2023-07-28 11:20:00,151.0,151.27,151.0,151.21,1400.0,151.0,151.27,151.0,151.21,1400.0
2023-07-28 11:30:00,151.22,151.3,151.21,151.24,2526.0,151.22,151.3,151.21,151.24,2526.0
2023-07-28 11:40:00,151.3,151.51,151.3,151.32,5013.0,151.3,151.51,151.3,151.32,5013.0
2023-07-28 11:50:00,151.36,151.47,151.31,151.44,1600.0,151.36,151.47,151.31,151.44,1600.0
2023-07-28 12:00:00,151.47,151.5,151.26,151.5,3192.0,151.47,151.5,151.26,151.5,3192.0
2023-07-28 12:10:00,151.5,151.53,151.36,151.44,3756.0,151.5,151.53,151.36,151.44,3756.0
2023-07-28 12:20:00,151.45,151.53,151.4,151.53,4075.0,151.45,151.53,151.4,151.53,4075.0
2023-07-28 12:30:00,151.56,151.69,151.51,151.53,4553.0,151.56,151.69,151.51,151.53,4553.0
2023-07-28 12:40:00,151.57,151.93,151.51,151.92,5885.0,151.57,151.93,151.51,151.92,5885.0
2023-07-28 12:50:00,151.9,152.18,151.8,151.81,9211.0,151.9,152.18,151.8,151.81,9211.0
2023-07-28 13:00:00,151.81,152.02,151.79,151.92,4534.0,151.81,152.02,151.79,151.92,4534.0
2023-07-28 13:10:00,151.85,151.98,151.79,151.79,2200.0,151.85,151.98,151.79,151.79,2200.0
2023-07-28 13:20:00,151.76,151.94,151.69,151.91,4019.0,151.76,151.94,151.69,151.91,4019.0
2023-07-28 13:30:00,151.87,151.94,151.75,151.91,4436.0,151.87,151.94,151.75,151.91,4436.0
2023-07-28 13:40:00,151.91,151.93,151.67,151.67,8324.0,151.91,151.93,151.67,151.67,8324.0
2023-07-28 13:50:00,151.69,152.0,151.69,151.94,7748.0,151.69,152.0,151.69,151.94,7748.0
2023-07-28 14:00:00,151.89,152.05,151.89,152.05,3485.0,151.89,152.05,151.89,152.05,3485.0
2023-07-28 14:10:00,152.13,152.13,151.68,151.74,11581.0,152.13,152.13,151.68,151.74,11581.0
2023-07-28 14:20:00,151.77,151.9,151.77,151.9,900.0,151.77,151.9,151.77,151.9,900.0
2023-07-28 14:30:00,151.83,151.94,151.83,151.86,2500.0,151.83,151.94,151.83,151.86,2500.0
2023-07-28 14:40:00,151.83,152.1,151.83,152.09,2903.0,151.83,152.1,151.83,152.09,2903.0
2023-07-28 14:50:00,152.08,152.19,152.05,152.14,4181.0,152.08,152.19,152.05,152.14,4181.0
2023-07-28 15:00:00,152.09,152.12,152.02,152.09,1835.0,152.09,152.12,152.02,152.09,1835.0
2023-07-28 15:10:00,152.06,152.11,151.99,152.04,2824.0,152.06,152.11,151.99,152.04,2824.0
2023-07-28 15:20:00,151.96,151.96,151.75,151.8,4506.0,151.96,151.96,151.75,151.8,4506.0
2023-07-28 15:30:00,151.75,151.81,151.65,151.66,5868.0,151.75,151.81,151.65,151.66,5868.0
2023-07-28 15:40:00,151.66,151.72,151.5,151.6,9948.0,151.66,151.72,151.5,151.6,9948.0
2023-07-28 15:50:00,151.57,151.64,151.45,151.58,32806.0,151.57,151.64,151.45,151.58,32806.0
2023-07-31 09:30:00,151.6,152.14,151.44,151.46,17378.0,151.6,152.14,151.44,151.46,17378.0
2023-07-31 09:40:00,151.59,152.07,151.59,151.97,2152.0,151.59,152.07,151.59,151.97,2152.0
2023-07-31 09:50:00,152.07,152.07,150.78,150.84,12174.0,152.07,152.07,150.78,150.84,12174.0
2023-07-31 10:00:00,150.81,151.06,150.71,150.82,8840.0,150.81,151.06,150.71,150.82,8840.0
2023-07-31 10:10:00,150.83,151.13,150.83,150.88,6880.0,150.83,151.13,150.83,150.88,6880.0
2023-07-31 10:20:00,150.92,151.14,150.92,151.01,6227.0,150.92,151.14,150.92,151.01,6227.0
2023-07-31 10:30:00,151.0,151.21,150.81,151.18,8549.0,151.0,151.21,150.81,151.18,8549.0
2023-07-31 10:40:00,151.21,151.74,151.11,151.74,12434.0,151.21,151.74,151.11,151.74,12434.0
2023-07-31 10:50:00,151.66,152.28,151.66,152.16,11742.0,151.66,152.28,151.66,152.16,11742.0
2023-07-31 11:00:00,152.19,152.19,151.66,151.81,20094.0,152.19,152.19,151.66,151.81,20094.0
2023-07-31 11:10:00,151.8,151.85,151.4,151.85,16367.0,151.8,151.85,151.4,151.85,16367.0
2023-07-31 11:20:00,151.81,152.09,151.78,152.09,10849.0,151.81,152.09,151.78,152.09,10849.0
2023-07-31 11:30:00,152.12,152.22,151.75,152.07,10786.0,152.12,152.22,151.75,152.07,10786.0
2023-07-31 11:40:00,152.09,152.5,152.08,152.41,8466.0,152.09,152.5,152.08,152.41,8466.0
2023-07-31 11:50:00,152.46,152.51,152.13,152.29,11172.0,152.46,152.51,152.13,152.29,11172.0
2023-07-31 12:00:00,152.34,152.39,152.14,152.15,8199.0,152.34,152.39,152.14,152.15,8199.0
2023-07-31 12:10:00,152.16,152.16,151.74,152.0,8278.0,152.16,152.16,151.74,152.0,8278.0
2023-07-31 12:20:00,152.06,152.45,152.03,152.39,9308.0,152.06,152.45,152.03,152.39,9308.0
2023-07-31 12:30:00,152.4,152.51,152.29,152.47,5200.0,152.4,152.51,152.29,152.47,5200.0
2023-07-31 12:40:00,152.38,152.38,152.08,152.24,5438.0,152.38,152.38,152.08,152.24,5438.0
2023-07-31 12:50:00,152.18,152.26,152.09,152.11,4686.0,152.18,152.26,152.09,152.11,4686.0
2023-07-31 13:00:00,152.2,152.47,152.02,152.4,8735.0,152.2,152.47,152.02,152.4,8735.0
2023-07-31 13:10:00,152.49,152.49,152.27,152.28,7372.0,152.49,152.49,152.27,152.28,7372.0
2023-07-31 13:20:00,152.34,152.76,152.32,152.7,10379.0,152.34,152.76,152.32,152.7,10379.0
2023-07-31 13:30:00,152.71,152.9,152.67,152.9,12195.0,152.71,152.9,152.67,152.9,12195.0
2023-07-31 13:40:00,152.86,152.94,152.74,152.79,9633.0,152.86,152.94,152.74,152.79,9633.0
2023-07-31 13:50:00,152.78,152.82,152.41,152.51,13804.0,152.78,152.82,152.41,152.51,13804.0
2023-07-31 14:00:00,152.63,152.77,152.49,152.52,5105.0,152.63,152.77,152.49,152.52,5105.0
2023-07-31 14:10:00,152.55,152.6,152.27,152.4,7314.0,152.55,152.6,152.27,152.4,7314.0
2023-07-31 14:20:00,152.44,152.52,152.27,152.27,4857.0,152.44,152.52,152.27,152.27,4857.0
2023-07-31 14:30:00,152.19,152.31,152.12,152.24,5267.0,152.19,152.31,152.12,152.24,5267.0
2023-07-31 14:40:00,152.26,152.33,152.16,152.16,6800.0,152.26,152.33,152.16,152.16,6800.0
2023-07-31 14:50:00,152.19,152.46,152.19,152.45,5658.0,152.19,152.46,152.19,152.45,5658.0
2023-07-31 15:00:00,152.45,152.47,152.25,152.34,5720.0,152.45,152.47,152.25,152.34,5720.0
2023-07-31 15:10:00,152.28,152.34,152.17,152.28,4873.0,152.28,152.34,152.17,152.28,4873.0
2023-07-31 15:20:00,152.27,152.42,152.2,152.33,6132.0,152.27,152.42,152.2,152.33,6132.0
2023-07-31 15:30:00,152.38,152.38,152.2,152.33,10680.0,152.38,152.38,152.2,152.33,10680.0
2023-07-31 15:40:00,152.3,152.43,152.28,152.36,16800.0,152.3,152.43,152.28,152.36,16800.0
2023-07-31 15:50:00,152.39,152.97,152.38,152.96,80487.0,152.39,152.97,152.38,152.96,80487.0
2023-08-01 09:30:00,152.42,152.42,151.6,151.96,22606.0,152.42,152.42,151.6,151.96,22606.0
2023-08-01 09:40:00,151.97,152.59,151.96,152.31,7332.0,151.97,152.59,151.96,152.31,7332.0
2023-08-01 09:50:00,152.33,152.96,152.18,152.3,24888.0,152.33,152.96,152.18,152.3,24888.0
2023-08-01 10:00:00,152.29,153.4,152.29,153.08,22985.0,152.29,153.4,152.29,153.08,22985.0
2023-08-01 10:10:00,153.04,153.14,151.99,152.05,26525.0,153.04,153.14,151.99,152.05,26525.0
2023-08-01 10:20:00,152.04,152.58,151.99,152.58,6250.0,152.04,152.58,151.99,152.58,6250.0
2023-08-01 10:30:00,152.53,152.75,152.47,152.65,15919.0,152.53,152.75,152.47,152.65,15919.0
2023-08-01 10:40:00,152.67,153.27,152.56,153.27,18367.0,152.67,153.27,152.56,153.27,18367.0
2023-08-01 10:50:00,153.31,153.7,153.21,153.29,8157.0,153.31,153.7,153.21,153.29,8157.0
2023-08-01 11:00:00,153.41,153.47,153.32,153.38,5765.0,153.41,153.47,153.32,153.38,5765.0
2023-08-01 11:10:00,153.39,153.5,153.14,153.27,5480.0,153.39,153.5,153.14,153.27,5480.0
2023-08-01 11:20:00,153.2,153.72,153.2,153.55,7373.0,153.2,153.72,153.2,153.55,7373.0
2023-08-01 11:30:00,153.54,153.75,153.41,153.65,4521.0,153.54,153.75,153.41,153.65,4521.0
2023-08-01 11:40:00,153.64,153.64,153.44,153.6,3242.0,153.64,153.64,153.44,153.6,3242.0
2023-08-01 11:50:00,153.66,153.71,153.29,153.37,4725.0,153.66,153.71,153.29,153.37,4725.0
2023-08-01 12:00:00,153.41,153.41,153.21,153.37,4920.0,153.41,153.41,153.21,153.37,4920.0
2023-08-01 12:10:00,153.39,153.52,153.33,153.38,4789.0,153.39,153.52,153.33,153.38,4789.0
2023-08-01 12:20:00,153.34,153.39,153.06,153.06,6208.0,153.34,153.39,153.06,153.06,6208.0
2023-08-01 12:30:00,153.03,153.29,153.0,153.08,8826.0,153.03,153.29,153.0,153.08,8826.0
2023-08-01 12:40:00,153.13,153.24,153.08,153.08,7576.0,153.13,153.24,153.08,153.08,7576.0
2023-08-01 12:50:00,153.03,153.2,153.01,153.07,6206.0,153.03,153.2,153.01,153.07,6206.0
2023-08-01 13:00:00,153.13,153.23,153.0,153.0,9782.0,153.13,153.23,153.0,153.0,9782.0
2023-08-01 13:10:00,153.0,153.01,152.67,152.75,8654.0,153.0,153.01,152.67,152.75,8654.0
2023-08-01 13:20:00,152.74,152.79,152.52,152.78,9519.0,152.74,152.79,152.52,152.78,9519.0
2023-08-01 13:30:00,152.7,153.03,152.67,152.86,3095.0,152.7,153.03,152.67,152.86,3095.0
2023-08-01 13:40:00,152.82,152.98,152.82,152.94,4201.0,152.82,152.98,152.82,152.94,4201.0
2023-08-01 13:50:00,152.92,153.06,152.77,152.88,6600.0,152.92,153.06,152.77,152.88,6600.0
2023-08-01 14:00:00,152.84,152.96,152.83,152.88,4696.0,152.84,152.96,152.83,152.88,4696.0
2023-08-01 14:10:00,152.9,152.92,152.72,152.77,9861.0,152.9,152.92,152.72,152.77,9861.0
2023-08-01 14:20:00,152.78,152.8,152.53,152.53,11586.0,152.78,152.8,152.53,152.53,11586.0
2023-08-01 14:30:00,152.6,152.67,152.58,152.62,4962.0,152.6,152.67,152.58,152.62,4962.0
2023-08-01 14:40:00,152.64,152.7,152.58,152.67,4240.0,152.64,152.7,152.58,152.67,4240.0
2023-08-01 14:50:00,152.65,152.65,152.26,152.31,8622.0,152.65,152.65,152.26,152.31,8622.0
2023-08-01 15:00:00,152.3,152.31,152.04,152.04,9707.0,152.3,152.31,152.04,152.04,9707.0
2023-08-01 15:10:00,151.93,152.05,151.78,151.9,24318.0,151.93,152.05,151.78,151.9,24318.0
2023-08-01 15:20:00,151.93,152.37,151.92,152.03,20036.0,151.93,152.37,151.92,152.03,20036.0
2023-08-01 15:30:00,152.02,152.28,151.92,151.97,11073.0,152.02,152.28,151.92,151.97,11073.0
2023-08-01 15:40:00,151.96,151.98,151.79,151.97,18859.0,151.96,151.98,151.79,151.97,18859.0
2023-08-01 15:50:00,152.0,152.18,151.76,151.79,66734.0,152.0,152.18,151.76,151.79,66734.0
2023-08-02 09:30:00,149.97,149.98,148.49,149.06,30806.0,149.97,149.98,148.49,149.06,30806.0
2023-08-02 09:40:00,148.98,149.57,148.74,149.21,40378.0,148.98,149.57,148.74,149.21,40378.0
2023-08-02 09:50:00,149.23,149.23,148.5,148.65,17317.0,149.23,149.23,148.5,148.65,17317.0
2023-08-02 10:00:00,148.64,148.84,147.86,148.06,13980.0,148.64,148.84,147.86,148.06,13980.0
2023-08-02 10:10:00,148.01,148.68,148.0,148.49,12151.0,148.01,148.68,148.0,148.49,12151.0
2023-08-02 10:20:00,148.56,149.09,148.35,148.62,6441.0,148.56,149.09,148.35,148.62,6441.0
2023-08-02 10:30:00,148.53,148.54,148.12,148.2,6942.0,148.53,148.54,148.12,148.2,6942.0
2023-08-02 10:40:00,148.26,148.39,147.33,147.34,8107.0,148.26,148.39,147.33,147.34,8107.0
2023-08-02 10:50:00,147.34,147.57,146.88,147.05,23007.0,147.34,147.57,146.88,147.05,23007.0
2023-08-02 11:00:00,146.98,147.03,146.8,146.83,8134.0,146.98,147.03,146.8,146.83,8134.0
2023-08-02 11:10:00,146.96,147.03,146.78,146.89,6741.0,146.96,147.03,146.78,146.89,6741.0
2023-08-02 11:20:00,146.86,147.09,146.66,146.83,9314.0,146.86,147.09,146.66,146.83,9314.0
2023-08-02 11:30:00,146.83,147.11,146.8,146.89,12324.0,146.83,147.11,146.8,146.89,12324.0
2023-08-02 11:40:00,146.83,147.06,146.72,146.85,12696.0,146.83,147.06,146.72,146.85,12696.0
2023-08-02 11:50:00,146.84,146.84,146.39,146.45,12328.0,146.84,146.84,146.39,146.45,12328.0
2023-08-02 12:00:00,146.52,146.7,146.43,146.59,22730.0,146.52,146.7,146.43,146.59,22730.0
2023-08-02 12:10:00,146.56,147.12,146.44,147.01,12477.0,146.56,147.12,146.44,147.01,12477.0
2023-08-02 12:20:00,147.09,147.16,146.79,146.79,4356.0,147.09,147.16,146.79,146.79,4356.0
2023-08-02 12:30:00,146.84,147.05,146.8,147.02,6901.0,146.84,147.05,146.8,147.02,6901.0
2023-08-02 12:40:00,147.05,147.38,147.0,147.38,5114.0,147.05,147.38,147.0,147.38,5114.0
2023-08-02 12:50:00,147.41,147.52,147.13,147.45,5789.0,147.41,147.52,147.13,147.45,5789.0
2023-08-02 13:00:00,147.46,147.57,146.84,146.92,15812.0,147.46,147.57,146.84,146.92,15812.0
2023-08-02 13:10:00,146.83,147.37,146.73,147.11,9660.0,146.83,147.37,146.73,147.11,9660.0
2023-08-02 13:20:00,147.03,147.4,146.91,147.28,7974.0,147.03,147.4,146.91,147.28,7974.0
2023-08-02 13:30:00,147.35,147.72,147.31,147.63,5612.0,147.35,147.72,147.31,147.63,5612.0
2023-08-02 13:40:00,147.6,147.83,147.45,147.58,17900.0,147.6,147.83,147.45,147.58,17900.0
2023-08-02 13:50:00,147.6,147.75,147.49,147.71,5616.0,147.6,147.75,147.49,147.71,5616.0
2023-08-02 14:00:00,147.7,147.71,147.37,147.46,4637.0,147.7,147.71,147.37,147.46,4637.0
2023-08-02 14:10:00,147.44,147.55,147.29,147.55,7470.0,147.44,147.55,147.29,147.55,7470.0
2023-08-02 14:20:00,147.61,147.75,147.43,147.67,7556.0,147.61,147.75,147.43,147.67,7556.0
2023-08-02 14:30:00,147.69,147.82,147.63,147.74,5384.0,147.69,147.82,147.63,147.74,5384.0
2023-08-02 14:40:00,147.75,147.77,147.58,147.62,9885.0,147.75,147.77,147.58,147.62,9885.0
2023-08-02 14:50:00,147.58,147.58,147.32,147.52,7612.0,147.58,147.58,147.32,147.52,7612.0
2023-08-02 15:00:00,147.55,147.65,147.34,147.34,4523.0,147.55,147.65,147.34,147.34,4523.0
2023-08-02 15:10:00,147.34,147.35,147.11,147.2,15363.0,147.34,147.35,147.11,147.2,15363.0
2023-08-02 15:20:00,147.19,147.28,146.84,146.84,13679.0,147.19,147.28,146.84,146.84,13679.0
2023-08-02 15:30:00,146.87,146.98,146.63,146.63,39225.0,146.87,146.98,146.63,146.63,39225.0
2023-08-02 15:40:00,146.63,147.33,146.47,147.28,40466.0,146.63,147.33,146.47,147.28,40466.0
2023-08-02 15:50:00,147.23,147.41,147.01,147.25,92296.0,147.23,147.41,147.01,147.25,92296.0
2023-08-03 09:30:00,146.06,146.8,144.35,146.71,35633.0,146.06,146.8,144.35,146.71,35633.0
2023-08-03 09:40:00,146.97,147.08,146.5,146.69,4661.0,146.97,147.08,146.5,146.69,4661.0
2023-08-03 09:50:00,146.66,146.78,146.14,146.29,3034.0,146.66,146.78,146.14,146.29,3034.0
2023-08-03 10:00:00,146.14,146.78,146.12,146.13,4911.0,146.14,146.78,146.12,146.13,4911.0
2023-08-03 10:10:00,146.18,146.26,145.86,145.86,5189.0,146.18,146.26,145.86,145.86,5189.0
2023-08-03 10:20:00,145.89,145.91,145.54,145.56,6135.0,145.89,145.91,145.54,145.56,6135.0
2023-08-03 10:30:00,145.5,145.69,145.23,145.36,22671.0,145.5,145.69,145.23,145.36,22671.0
2023-08-03 10:40:00,145.27,145.52,145.17,145.44,26913.0,145.27,145.52,145.17,145.44,26913.0
2023-08-03 10:50:00,145.44,145.72,145.32,145.54,10375.0,145.44,145.72,145.32,145.54,10375.0
2023-08-03 11:00:00,145.55,146.03,145.54,146.02,26345.0,145.55,146.03,145.54,146.02,26345.0
2023-08-03 11:10:00,146.13,146.45,146.0,146.34,6234.0,146.13,146.45,146.0,146.34,6234.0
2023-08-03 11:20:00,146.47,146.53,146.17,146.27,4337.0,146.47,146.53,146.17,146.27,4337.0
2023-08-03 11:30:00,146.29,146.29,145.67,145.68,4475.0,146.29,146.29,145.67,145.68,4475.0
2023-08-03 11:40:00,145.6,145.76,145.44,145.69,15003.0,145.6,145.76,145.44,145.69,15003.0
2023-08-03 11:50:00,145.77,145.97,145.75,145.93,4034.0,145.77,145.97,145.75,145.93,4034.0
2023-08-03 12:00:00,145.82,146.1,145.72,145.88,4300.0,145.82,146.1,145.72,145.88,4300.0
2023-08-03 12:10:00,145.83,145.97,145.59,145.68,3951.0,145.83,145.97,145.59,145.68,3951.0
2023-08-03 12:20:00,145.65,145.7,145.5,145.54,1314.0,145.65,145.7,145.5,145.54,1314.0
2023-08-03 12:30:00,145.53,145.69,145.44,145.66,4550.0,145.53,145.69,145.44,145.66,4550.0
2023-08-03 12:40:00,145.7,146.05,145.66,146.05,9247.0,145.7,146.05,145.66,146.05,9247.0
2023-08-03 12:50:00,146.18,146.3,146.0,146.13,7062.0,146.18,146.3,146.0,146.13,7062.0
2023-08-03 13:00:00,146.12,146.28,146.05,146.13,4527.0,146.12,146.28,146.05,146.13,4527.0
2023-08-03 13:10:00,146.12,146.14,146.05,146.13,4100.0,146.12,146.14,146.05,146.13,4100.0
2023-08-03 13:20:00,146.13,146.25,146.08,146.08,4728.0,146.13,146.25,146.08,146.08,4728.0
2023-08-03 13:30:00,146.11,146.21,146.07,146.21,2706.0,146.11,146.21,146.07,146.21,2706.0
2023-08-03 13:40:00,146.17,146.21,145.98,146.03,5170.0,146.17,146.21,145.98,146.03,5170.0
2023-08-03 13:50:00,146.0,146.06,145.77,145.8,2603.0,146.0,146.06,145.77,145.8,2603.0
2023-08-03 14:00:00,145.82,145.85,145.69,145.85,2575.0,145.82,145.85,145.69,145.85,2575.0
2023-08-03 14:10:00,145.82,145.86,145.72,145.86,3784.0,145.82,145.86,145.72,145.86,3784.0
2023-08-03 14:20:00,145.81,146.05,145.76,146.04,4488.0,145.81,146.05,145.76,146.04,4488.0
2023-08-03 14:30:00,146.03,146.07,145.44,145.57,4680.0,146.03,146.07,145.44,145.57,4680.0
2023-08-03 14:40:00,145.59,145.68,145.55,145.59,2117.0,145.59,145.68,145.55,145.59,2117.0
2023-08-03 14:50:00,145.6,145.66,145.5,145.61,4972.0,145.6,145.66,145.5,145.61,4972.0
2023-08-03 15:00:00,145.58,145.65,145.42,145.47,3500.0,145.58,145.65,145.42,145.47,3500.0
2023-08-03 15:10:00,145.47,145.47,145.12,145.21,7502.0,145.47,145.47,145.12,145.21,7502.0
2023-08-03 15:20:00,145.2,145.33,145.14,145.33,4628.0,145.2,145.33,145.14,145.33,4628.0
2023-08-03 15:30:00,145.33,145.33,145.05,145.06,16492.0,145.33,145.33,145.05,145.06,16492.0
2023-08-03 15:40:00,145.06,145.46,145.06,145.46,15172.0,145.06,145.46,145.06,145.46,15172.0
2023-08-03 15:50:00,145.43,145.94,145.39,145.7,84095.0,145.43,145.94,145.39,145.7,84095.0
2023-08-04 09:30:00,145.43,145.64,143.33,143.91,91822.0,145.43,145.64,143.33,143.91,91822.0
2023-08-04 09:40:00,143.82,143.83,142.74,143.17,35476.0,143.82,143.83,142.74,143.17,35476.0
2023-08-04 09:50:00,143.16,143.17,142.56,142.59,27673.0,143.16,143.17,142.56,142.59,27673.0
2023-08-04 10:00:00,142.57,143.45,142.56,143.41,24496.0,142.57,143.45,142.56,143.41,24496.0
2023-08-04 10:10:00,143.4,143.4,142.5,142.87,57648.0,143.4,143.4,142.5,142.87,57648.0
2023-08-04 10:20:00,142.87,142.91,142.29,142.54,31852.0,142.87,142.91,142.29,142.54,31852.0
2023-08-04 10:30:00,142.53,143.38,142.53,143.03,46933.0,142.53,143.38,142.53,143.03,46933.0
2023-08-04 10:40:00,142.97,143.85,142.97,143.74,11487.0,142.97,143.85,142.97,143.74,11487.0
2023-08-04 10:50:00,143.74,143.95,143.56,143.68,13675.0,143.74,143.95,143.56,143.68,13675.0
2023-08-04 11:00:00,143.72,143.89,143.63,143.83,14945.0,143.72,143.89,143.63,143.83,14945.0
2023-08-04 11:10:00,143.83,143.93,143.61,143.67,10402.0,143.83,143.93,143.61,143.67,10402.0
2023-08-04 11:20:00,143.68,144.04,143.66,143.97,17253.0,143.68,144.04,143.66,143.97,17253.0
2023-08-04 11:30:00,143.96,144.11,143.75,143.84,22086.0,143.96,144.11,143.75,143.84,22086.0
2023-08-04 11:40:00,143.77,144.31,143.61,144.14,17496.0,143.77,144.31,143.61,144.14,17496.0
2023-08-04 11:50:00,144.12,144.13,143.82,143.97,13380.0,144.12,144.13,143.82,143.97,13380.0
2023-08-04 12:00:00,143.97,143.97,143.84,143.95,10080.0,143.97,143.97,143.84,143.95,10080.0
2023-08-04 12:10:00,143.98,144.2,143.95,144.12,18199.0,143.98,144.2,143.95,144.12,18199.0
2023-08-04 12:20:00,144.12,144.12,143.78,143.79,16015.0,144.12,144.12,143.78,143.79,16015.0
2023-08-04 12:30:00,143.85,144.08,143.74,143.78,16346.0,143.85,144.08,143.74,143.78,16346.0
2023-08-04 12:40:00,143.8,143.96,143.69,143.95,9825.0,143.8,143.96,143.69,143.95,9825.0
2023-08-04 12:50:00,143.94,144.06,143.86,144.0,15973.0,143.94,144.06,143.86,144.0,15973.0
2023-08-04 13:00:00,143.98,143.98,143.53,143.57,14472.0,143.98,143.98,143.53,143.57,14472.0
2023-08-04 13:10:00,143.55,143.61,143.37,143.56,13480.0,143.55,143.61,143.37,143.56,13480.0
2023-08-04 13:20:00,143.55,143.59,143.28,143.37,12900.0,143.55,143.59,143.28,143.37,12900.0
2023-08-04 13:30:00,143.35,143.65,143.32,143.46,9746.0,143.35,143.65,143.32,143.46,9746.0
2023-08-04 13:40:00,143.42,143.51,143.34,143.48,8579.0,143.42,143.51,143.34,143.48,8579.0
2023-08-04 13:50:00,143.49,143.58,143.3,143.3,7746.0,143.49,143.58,143.3,143.3,7746.0
2023-08-04 14:00:00,143.31,143.32,142.97,143.03,10565.0,143.31,143.32,142.97,143.03,10565.0
2023-08-04 14:10:00,143.05,143.22,142.83,142.86,8214.0,143.05,143.22,142.83,142.86,8214.0
2023-08-04 14:20:00,142.83,142.88,142.62,142.72,9124.0,142.83,142.88,142.62,142.72,9124.0
2023-08-04 14:30:00,142.71,142.92,142.62,142.65,14003.0,142.71,142.92,142.62,142.65,14003.0
2023-08-04 14:40:00,142.67,142.7,142.34,142.36,10811.0,142.67,142.7,142.34,142.36,10811.0
2023-08-04 14:50:00,142.37,142.54,142.03,142.15,18381.0,142.37,142.54,142.03,142.15,18381.0
2023-08-04 15:00:00,142.17,142.24,141.92,141.93,13775.0,142.17,142.24,141.92,141.93,13775.0
2023-08-04 15:10:00,141.99,142.33,141.98,142.09,15673.0,141.99,142.33,141.98,142.09,15673.0
2023-08-04 15:20:00,142.06,142.18,141.95,142.0,19263.0,142.06,142.18,141.95,142.0,19263.0
2023-08-04 15:30:00,142.02,142.17,141.64,141.75,22569.0,142.02,142.17,141.64,141.75,22569.0
2023-08-04 15:40:00,141.73,142.09,141.64,142.08,35186.0,141.73,142.09,141.64,142.08,35186.0
2023-08-04 15:50:00,142.06,142.21,141.83,142.17,113168.0,142.06,142.21,141.83,142.17,113168.0
2023-08-07 09:30:00,142.31,142.8,141.76,142.49,38446.0,142.31,142.8,141.76,142.49,38446.0
2023-08-07 09:40:00,142.63,142.83,141.3,141.3,11578.0,142.63,142.83,141.3,141.3,11578.0
2023-08-07 09:50:00,141.33,141.63,141.04,141.05,15377.0,141.33,141.63,141.04,141.05,15377.0
2023-08-07 10:00:00,141.16,141.45,140.87,141.44,21904.0,141.16,141.45,140.87,141.44,21904.0
2023-08-07 10:10:00,141.46,141.71,141.23,141.7,37404.0,141.46,141.71,141.23,141.7,37404.0
2023-08-07 10:20:00,141.73,141.84,141.45,141.52,14406.0,141.73,141.84,141.45,141.52,14406.0
2023-08-07 10:30:00,141.54,141.56,141.01,141.19,18104.0,141.54,141.56,141.01,141.19,18104.0
2023-08-07 10:40:00,141.21,141.25,140.93,141.23,17959.0,141.21,141.25,140.93,141.23,17959.0
2023-08-07 10:50:00,141.21,141.23,140.9,141.0,19073.0,141.21,141.23,140.9,141.0,19073.0
2023-08-07 11:00:00,140.99,141.21,140.97,141.13,31695.0,140.99,141.21,140.97,141.13,31695.0
2023-08-07 11:10:00,141.12,141.55,141.11,141.26,20967.0,141.12,141.55,141.11,141.26,20967.0
2023-08-07 11:20:00,141.26,141.32,141.06,141.31,18859.0,141.26,141.32,141.06,141.31,18859.0
2023-08-07 11:30:00,141.33,141.93,141.33,141.82,11786.0,141.33,141.93,141.33,141.82,11786.0
2023-08-07 11:40:00,141.81,141.88,141.49,141.55,9224.0,141.81,141.88,141.49,141.55,9224.0
2023-08-07 11:50:00,141.5,141.76,141.37,141.76,15214.0,141.5,141.76,141.37,141.76,15214.0
2023-08-07 12:00:00,141.8,141.9,141.66,141.76,14268.0,141.8,141.9,141.66,141.76,14268.0
2023-08-07 12:10:00,141.77,141.81,141.52,141.52,9672.0,141.77,141.81,141.52,141.52,9672.0
2023-08-07 12:20:00,141.52,141.61,141.41,141.52,12538.0,141.52,141.61,141.41,141.52,12538.0
2023-08-07 12:30:00,141.5,141.51,141.26,141.26,19518.0,141.5,141.51,141.26,141.26,19518.0
2023-08-07 12:40:00,141.25,141.29,141.16,141.25,24172.0,141.25,141.29,141.16,141.25,24172.0
2023-08-07 12:50:00,141.25,141.39,141.23,141.3,26549.0,141.25,141.39,141.23,141.3,26549.0
2023-08-07 13:00:00,141.33,141.42,141.17,141.21,22427.0,141.33,141.42,141.17,141.21,22427.0
2023-08-07 13:10:00,141.21,141.34,141.17,141.25,19846.0,141.21,141.34,141.17,141.25,19846.0
2023-08-07 13:20:00,141.24,141.41,141.2,141.22,17014.0,141.24,141.41,141.2,141.22,17014.0
2023-08-07 13:30:00,141.22,141.22,140.92,140.94,32578.0,141.22,141.22,140.92,140.94,32578.0
2023-08-07 13:40:00,140.92,141.03,140.68,140.92,33439.0,140.92,141.03,140.68,140.92,33439.0
2023-08-07 13:50:00,140.91,141.1,140.86,141.03,19913.0,140.91,141.1,140.86,141.03,19913.0
2023-08-07 14:00:00,141.03,141.37,141.03,141.34,22583.0,141.03,141.37,141.03,141.34,22583.0
2023-08-07 14:10:00,141.33,141.35,140.93,141.01,23394.0,141.33,141.35,140.93,141.01,23394.0
2023-08-07 14:20:00,140.99,141.02,140.72,140.79,19140.0,140.99,141.02,140.72,140.79,19140.0
2023-08-07 14:30:00,140.81,141.13,140.8,141.03,10847.0,140.81,141.13,140.8,141.03,10847.0
2023-08-07 14:40:00,141.02,141.04,140.88,140.91,12690.0,141.02,141.04,140.88,140.91,12690.0
2023-08-07 14:50:00,140.93,141.07,140.83,140.94,15939.0,140.93,141.07,140.83,140.94,15939.0
2023-08-07 15:00:00,140.96,141.34,140.92,141.05,29240.0,140.96,141.34,140.92,141.05,29240.0
2023-08-07 15:10:00,141.03,141.11,140.94,141.08,19517.0,141.03,141.11,140.94,141.08,19517.0
2023-08-07 15:20:00,141.06,141.08,140.92,140.93,17555.0,141.06,141.08,140.92,140.93,17555.0
2023-08-07 15:30:00,140.9,140.98,140.81,140.84,21964.0,140.9,140.98,140.81,140.84,21964.0
2023-08-07 15:40:00,140.84,141.24,140.83,141.24,48947.0,140.84,141.24,140.83,141.24,48947.0
2023-08-07 15:50:00,141.22,141.3,140.85,141.17,156440.0,141.22,141.3,140.85,141.17,156440.0
2023-08-08 09:30:00,140.22,140.22,139.05,139.64,42335.0,140.22,140.22,139.05,139.64,42335.0
2023-08-08 09:40:00,139.67,139.67,138.65,139.27,43350.0,139.67,139.67,138.65,139.27,43350.0
2023-08-08 09:50:00,139.27,139.27,138.73,138.83,30333.0,139.27,139.27,138.73,138.83,30333.0
2023-08-08 10:00:00,138.82,139.1,138.56,138.78,24918.0,138.82,139.1,138.56,138.78,24918.0
2023-08-08 10:10:00,138.78,138.98,138.48,138.53,23764.0,138.78,138.98,138.48,138.53,23764.0
2023-08-08 10:20:00,138.53,139.3,138.49,139.27,21071.0,138.53,139.3,138.49,139.27,21071.0
2023-08-08 10:30:00,139.25,139.49,139.0,139.48,17084.0,139.25,139.49,139.0,139.48,17084.0
2023-08-08 10:40:00,139.44,139.79,139.29,139.42,26947.0,139.44,139.79,139.29,139.42,26947.0
2023-08-08 10:50:00,139.4,139.47,138.9,138.94,25446.0,139.4,139.47,138.9,138.94,25446.0
2023-08-08 11:00:00,138.93,139.58,138.87,139.43,10653.0,138.93,139.58,138.87,139.43,10653.0
2023-08-08 11:10:00,139.41,139.47,139.26,139.37,32887.0,139.41,139.47,139.26,139.37,32887.0
2023-08-08 11:20:00,139.4,139.69,139.3,139.56,16172.0,139.4,139.69,139.3,139.56,16172.0
2023-08-08 11:30:00,139.61,139.64,139.3,139.5,13510.0,139.61,139.64,139.3,139.5,13510.0
2023-08-08 11:40:00,139.59,139.59,139.11,139.19,24210.0,139.59,139.59,139.11,139.19,24210.0
2023-08-08 11:50:00,139.19,139.37,139.09,139.27,17896.0,139.19,139.37,139.09,139.27,17896.0
2023-08-08 12:00:00,139.3,139.45,139.24,139.24,9310.0,139.3,139.45,139.24,139.24,9310.0
2023-08-08 12:10:00,139.21,139.36,139.15,139.36,16769.0,139.21,139.36,139.15,139.36,16769.0
2023-08-08 12:20:00,139.37,139.47,139.11,139.16,11857.0,139.37,139.47,139.11,139.16,11857.0
2023-08-08 12:30:00,139.22,139.28,138.93,139.0,31917.0,139.22,139.28,138.93,139.0,31917.0
2023-08-08 12:40:00,139.02,139.02,138.6,138.72,26954.0,139.02,139.02,138.6,138.72,26954.0
2023-08-08 12:50:00,138.7,138.97,138.65,138.94,15295.0,138.7,138.97,138.65,138.94,15295.0
2023-08-08 13:00:00,138.91,139.02,138.64,138.69,18338.0,138.91,139.02,138.64,138.69,18338.0
2023-08-08 13:10:00,138.7,138.95,138.7,138.72,24548.0,138.7,138.95,138.7,138.72,24548.0
2023-08-08 13:20:00,138.73,138.94,138.55,138.67,40129.0,138.73,138.94,138.55,138.67,40129.0
2023-08-08 13:30:00,138.67,138.94,138.64,138.91,14693.0,138.67,138.94,138.64,138.91,14693.0
2023-08-08 13:40:00,138.93,138.99,138.74,138.97,22048.0,138.93,138.99,138.74,138.97,22048.0
2023-08-08 13:50:00,139.0,139.0,138.72,138.82,19178.0,139.0,139.0,138.72,138.82,19178.0
2023-08-08 14:00:00,138.8,139.08,138.75,139.06,14479.0,138.8,139.08,138.75,139.06,14479.0
2023-08-08 14:10:00,139.1,139.39,139.1,139.27,18518.0,139.1,139.39,139.1,139.27,18518.0
2023-08-08 14:20:00,139.27,139.27,138.91,138.95,15826.0,139.27,139.27,138.91,138.95,15826.0
2023-08-08 14:30:00,138.96,139.16,138.84,138.87,26718.0,138.96,139.16,138.84,138.87,26718.0
2023-08-08 14:40:00,138.87,138.92,138.78,138.8,20673.0,138.87,138.92,138.78,138.8,20673.0
2023-08-08 14:50:00,138.82,139.07,138.78,139.03,22220.0,138.82,139.07,138.78,139.03,22220.0
2023-08-08 15:00:00,139.01,139.15,138.96,138.99,29951.0,139.01,139.15,138.96,138.99,29951.0
2023-08-08 15:10:00,139.0,139.13,138.86,138.89,40174.0,139.0,139.13,138.86,138.89,40174.0
2023-08-08 15:20:00,138.89,139.18,138.84,139.08,32314.0,138.89,139.18,138.84,139.08,32314.0
2023-08-08 15:30:00,139.11,139.36,139.06,139.34,40248.0,139.11,139.36,139.06,139.34,40248.0
2023-08-08 15:40:00,139.33,139.91,139.32,139.9,54176.0,139.33,139.91,139.32,139.9,54176.0
2023-08-08 15:50:00,139.88,140.24,139.53,140.14,228294.0,139.88,140.24,139.53,140.14,228294.0
2023-08-09 09:30:00,140.0,143.84,137.0,137.15,274374.0,140.0,143.84,137.0,137.15,274374.0
2023-08-09 09:40:00,137.03,140.63,136.99,140.35,148138.0,137.03,140.63,136.99,140.35,148138.0
2023-08-09 09:50:00,140.35,140.38,138.0,138.03,101369.0,140.35,140.38,138.0,138.03,101369.0
2023-08-09 10:00:00,138.2,139.33,137.67,139.1,73886.0,138.2,139.33,137.67,139.1,73886.0
2023-08-09 10:10:00,139.07,140.62,138.87,139.92,65852.0,139.07,140.62,138.87,139.92,65852.0
2023-08-09 10:20:00,139.84,139.84,138.18,138.25,67545.0,139.84,139.84,138.18,138.25,67545.0
2023-08-09 10:30:00,138.05,138.3,137.23,138.09,78179.0,138.05,138.3,137.23,138.09,78179.0
2023-08-09 10:40:00,138.09,138.21,137.26,137.67,36932.0,138.09,138.21,137.26,137.67,36932.0
2023-08-09 10:50:00,137.77,138.1,137.43,137.47,38832.0,137.77,138.1,137.43,137.47,38832.0
2023-08-09 11:00:00,137.46,137.52,136.92,137.52,84374.0,137.46,137.52,136.92,137.52,84374.0
2023-08-09 11:10:00,137.51,137.74,136.97,137.15,34149.0,137.51,137.74,136.97,137.15,34149.0
2023-08-09 11:20:00,137.21,137.68,137.04,137.67,57052.0,137.21,137.68,137.04,137.67,57052.0
2023-08-09 11:30:00,137.61,137.65,137.05,137.22,33568.0,137.61,137.65,137.05,137.22,33568.0
2023-08-09 11:40:00,137.22,137.54,137.16,137.44,26236.0,137.22,137.54,137.16,137.44,26236.0
2023-08-09 11:50:00,137.43,137.93,137.3,137.83,30565.0,137.43,137.93,137.3,137.83,30565.0
2023-08-09 12:00:00,137.86,138.87,137.86,138.82,61319.0,137.86,138.87,137.86,138.82,61319.0
2023-08-09 12:10:00,138.86,139.54,138.61,139.48,85744.0,138.86,139.54,138.61,139.48,85744.0
2023-08-09 12:20:00,139.49,139.54,138.67,138.99,25418.0,139.49,139.54,138.67,138.99,25418.0
2023-08-09 12:30:00,138.97,138.97,138.08,138.24,29173.0,138.97,138.97,138.08,138.24,29173.0
2023-08-09 12:40:00,138.29,139.5,138.29,139.5,23786.0,138.29,139.5,138.29,139.5,23786.0
2023-08-09 12:50:00,139.55,140.49,139.51,139.94,59979.0,139.55,140.49,139.51,139.94,59979.0
2023-08-09 13:00:00,139.87,140.51,139.81,140.02,43997.0,139.87,140.51,139.81,140.02,43997.0
2023-08-09 13:10:00,139.97,140.19,139.72,140.16,48297.0,139.97,140.19,139.72,140.16,48297.0
2023-08-09 13:20:00,140.19,140.39,139.92,140.09,20384.0,140.19,140.39,139.92,140.09,20384.0
2023-08-09 13:30:00,140.09,140.47,140.07,140.28,19133.0,140.09,140.47,140.07,140.28,19133.0
2023-08-09 13:40:00,140.22,140.47,140.07,140.4,21715.0,140.22,140.47,140.07,140.4,21715.0
2023-08-09 13:50:00,140.42,140.62,140.33,140.51,21501.0,140.42,140.62,140.33,140.51,21501.0
2023-08-09 14:00:00,140.5,141.69,140.5,141.63,34936.0,140.5,141.69,140.5,141.63,34936.0
2023-08-09 14:10:00,141.67,142.49,141.55,141.98,58825.0,141.67,142.49,141.55,141.98,58825.0
2023-08-09 14:20:00,141.96,142.64,141.95,142.58,47297.0,141.96,142.64,141.95,142.58,47297.0
2023-08-09 14:30:00,142.57,142.57,141.88,142.18,64808.0,142.57,142.57,141.88,142.18,64808.0
2023-08-09 14:40:00,142.18,142.18,141.9,141.99,40377.0,142.18,142.18,141.9,141.99,40377.0
2023-08-09 14:50:00,141.97,142.11,141.69,141.69,52412.0,141.97,142.11,141.69,141.69,52412.0
2023-08-09 15:00:00,141.68,141.7,140.77,140.97,35569.0,141.68,141.7,140.77,140.97,35569.0
2023-08-09 15:10:00,140.96,141.1,140.77,141.04,20410.0,140.96,141.1,140.77,141.04,20410.0
2023-08-09 15:20:00,141.01,141.2,140.71,140.75,16889.0,141.01,141.2,140.71,140.75,16889.0
2023-08-09 15:30:00,140.75,140.76,140.4,140.6,25233.0,140.75,140.76,140.4,140.6,25233.0
2023-08-09 15:40:00,140.6,140.74,139.79,139.95,51050.0,140.6,140.74,139.79,139.95,51050.0
2023-08-09 15:50:00,139.96,140.06,139.21,139.39,174025.0,139.96,140.06,139.21,139.39,174025.0
2023-08-10 09:30:00,140.85,140.85,139.37,140.1,51601.0,140.85,140.85,139.37,140.1,51601.0
2023-08-10 09:40:00,140.14,140.27,139.66,140.02,35285.0,140.14,140.27,139.66,140.02,35285.0
2023-08-10 09:50:00,140.16,141.18,140.14,141.16,19145.0,140.16,141.18,140.14,141.16,19145.0
2023-08-10 10:00:00,141.21,141.8,141.05,141.7,49101.0,141.21,141.8,141.05,141.7,49101.0
2023-08-10 10:10:00,141.7,142.07,141.51,141.94,24527.0,141.7,142.07,141.51,141.94,24527.0
2023-08-10 10:20:00,141.97,142.62,141.95,142.16,40852.0,141.97,142.62,141.95,142.16,40852.0
2023-08-10 10:30:00,142.17,142.29,141.14,141.43,25540.0,142.17,142.29,141.14,141.43,25540.0
2023-08-10 10:40:00,141.5,141.69,141.13,141.29,14402.0,141.5,141.69,141.13,141.29,14402.0
2023-08-10 10:50:00,141.26,141.72,141.13,141.6,28466.0,141.26,141.72,141.13,141.6,28466.0
2023-08-10 11:00:00,141.53,141.53,140.89,141.06,20356.0,141.53,141.53,140.89,141.06,20356.0
2023-08-10 11:10:00,141.02,141.05,140.75,140.96,29641.0,141.02,141.05,140.75,140.96,29641.0
2023-08-10 11:20:00,140.98,141.17,140.74,141.0,17369.0,140.98,141.17,140.74,141.0,17369.0
2023-08-10 11:30:00,140.98,141.09,140.79,140.87,18551.0,140.98,141.09,140.79,140.87,18551.0
2023-08-10 11:40:00,140.84,140.85,140.29,140.46,11751.0,140.84,140.85,140.29,140.46,11751.0
2023-08-10 11:50:00,140.42,140.63,140.17,140.59,12775.0,140.42,140.63,140.17,140.59,12775.0
2023-08-10 12:00:00,140.58,140.58,140.1,140.13,12670.0,140.58,140.58,140.1,140.13,12670.0
2023-08-10 12:10:00,140.17,140.24,139.93,139.93,6610.0,140.17,140.24,139.93,139.93,6610.0
2023-08-10 12:20:00,139.92,139.99,139.29,139.53,7228.0,139.92,139.99,139.29,139.53,7228.0
2023-08-10 12:30:00,139.5,140.09,139.41,139.95,12735.0,139.5,140.09,139.41,139.95,12735.0
2023-08-10 12:40:00,139.95,140.05,139.52,139.52,88934.0,139.95,140.05,139.52,139.52,88934.0
2023-08-10 12:50:00,139.58,139.58,139.09,139.35,8546.0,139.58,139.58,139.09,139.35,8546.0
2023-08-10 13:00:00,139.37,139.5,139.27,139.33,10300.0,139.37,139.5,139.27,139.33,10300.0
2023-08-10 13:10:00,139.33,139.35,138.99,139.34,39032.0,139.33,139.35,138.99,139.34,39032.0
2023-08-10 13:20:00,139.36,139.44,138.98,139.17,13778.0,139.36,139.44,138.98,139.17,13778.0
2023-08-10 13:30:00,139.15,139.27,139.11,139.12,4715.0,139.15,139.27,139.11,139.12,4715.0
2023-08-10 13:40:00,139.15,139.23,138.97,139.14,21095.0,139.15,139.23,138.97,139.14,21095.0
2023-08-10 13:50:00,139.12,139.3,138.86,138.87,19884.0,139.12,139.3,138.86,138.87,19884.0
2023-08-10 14:00:00,138.81,139.39,138.79,139.13,12286.0,138.81,139.39,138.79,139.13,12286.0
2023-08-10 14:10:00,139.14,139.49,138.97,139.31,13953.0,139.14,139.49,138.97,139.31,13953.0
2023-08-10 14:20:00,139.26,139.36,139.11,139.13,9692.0,139.26,139.36,139.11,139.13,9692.0
2023-08-10 14:30:00,139.12,139.13,138.94,139.05,20304.0,139.12,139.13,138.94,139.05,20304.0
2023-08-10 14:40:00,139.05,139.17,138.93,139.09,10847.0,139.05,139.17,138.93,139.09,10847.0
2023-08-10 14:50:00,139.1,139.41,139.06,139.41,11116.0,139.1,139.41,139.06,139.41,11116.0
2023-08-10 15:00:00,139.41,139.42,138.87,138.93,16157.0,139.41,139.42,138.87,138.93,16157.0
2023-08-10 15:10:00,138.96,139.08,138.89,139.0,15717.0,138.96,139.08,138.89,139.0,15717.0
2023-08-10 15:20:00,138.97,139.04,138.79,139.04,38679.0,138.97,139.04,138.79,139.04,38679.0
2023-08-10 15:30:00,139.04,139.05,138.68,138.88,32367.0,139.04,139.05,138.68,138.88,32367.0
2023-08-10 15:40:00,138.86,138.99,138.57,138.65,67711.0,138.86,138.99,138.57,138.65,67711.0
2023-08-10 15:50:00,138.57,138.82,138.42,138.47,146427.0,138.57,138.82,138.42,138.47,146427.0
2023-08-11 09:30:00,138.33,138.78,137.43,138.78,48913.0,138.33,138.78,137.43,138.78,48913.0
2023-08-11 09:40:00,138.84,138.86,137.99,138.55,7356.0,138.84,138.86,137.99,138.55,7356.0
2023-08-11 09:50:00,138.56,138.62,138.34,138.62,5339.0,138.56,138.62,138.34,138.62,5339.0
2023-08-11 10:00:00,138.74,138.89,138.47,138.71,8809.0,138.74,138.89,138.47,138.71,8809.0
2023-08-11 10:10:00,138.62,138.79,138.43,138.53,9032.0,138.62,138.79,138.43,138.53,9032.0
2023-08-11 10:20:00,138.65,138.88,138.58,138.83,9729.0,138.65,138.88,138.58,138.83,9729.0
2023-08-11 10:30:00,138.88,139.06,138.48,138.71,7304.0,138.88,139.06,138.48,138.71,7304.0
2023-08-11 10:40:00,138.7,138.89,138.46,138.56,11087.0,138.7,138.89,138.46,138.56,11087.0
2023-08-11 10:50:00,138.56,138.6,138.42,138.56,12402.0,138.56,138.6,138.42,138.56,12402.0
2023-08-11 11:00:00,138.61,138.64,138.12,138.3,14200.0,138.61,138.64,138.12,138.3,14200.0
2023-08-11 11:10:00,138.3,138.4,138.07,138.34,18437.0,138.3,138.4,138.07,138.34,18437.0
2023-08-11 11:20:00,138.34,138.61,138.24,138.24,14713.0,138.34,138.61,138.24,138.24,14713.0
2023-08-11 11:30:00,138.24,138.3,137.9,138.07,4985.0,138.24,138.3,137.9,138.07,4985.0
2023-08-11 11:40:00,138.11,138.28,137.94,138.25,9491.0,138.11,138.28,137.94,138.25,9491.0
2023-08-11 11:50:00,138.22,138.77,138.18,138.65,12720.0,138.22,138.77,138.18,138.65,12720.0
2023-08-11 12:00:00,138.69,138.81,138.62,138.81,6611.0,138.69,138.81,138.62,138.81,6611.0
2023-08-11 12:10:00,138.79,139.02,138.78,139.0,9821.0,138.79,139.02,138.78,139.0,9821.0
2023-08-11 12:20:00,139.01,139.1,138.84,138.94,8000.0,139.01,139.1,138.84,138.94,8000.0
2023-08-11 12:30:00,138.92,139.22,138.88,139.02,7504.0,138.92,139.22,138.88,139.02,7504.0
2023-08-11 12:40:00,139.04,139.14,138.78,138.9,15337.0,139.04,139.14,138.78,138.9,15337.0
2023-08-11 12:50:00,138.89,139.17,138.81,139.17,6454.0,138.89,139.17,138.81,139.17,6454.0
2023-08-11 13:00:00,139.13,139.38,139.11,139.34,8189.0,139.13,139.38,139.11,139.34,8189.0
2023-08-11 13:10:00,139.37,139.54,139.3,139.46,9199.0,139.37,139.54,139.3,139.46,9199.0
2023-08-11 13:20:00,139.53,139.89,139.51,139.86,11450.0,139.53,139.89,139.51,139.86,11450.0
2023-08-11 13:30:00,139.91,140.21,139.91,140.11,26816.0,139.91,140.21,139.91,140.11,26816.0
2023-08-11 13:40:00,140.1,140.14,139.84,139.95,14496.0,140.1,140.14,139.84,139.95,14496.0
2023-08-11 13:50:00,139.9,139.98,139.77,139.92,16147.0,139.9,139.98,139.77,139.92,16147.0
2023-08-11 14:00:00,139.9,140.1,139.83,139.98,10394.0,139.9,140.1,139.83,139.98,10394.0
2023-08-11 14:10:00,140.03,140.05,139.75,139.82,6805.0,140.03,140.05,139.75,139.82,6805.0
2023-08-11 14:20:00,139.8,140.21,139.79,140.14,10504.0,139.8,140.21,139.79,140.14,10504.0
2023-08-11 14:30:00,140.13,140.3,140.04,140.16,11037.0,140.13,140.3,140.04,140.16,11037.0
2023-08-11 14:40:00,140.17,140.2,139.97,140.19,5300.0,140.17,140.2,139.97,140.19,5300.0
2023-08-11 14:50:00,140.19,140.6,140.15,140.57,21258.0,140.19,140.6,140.15,140.57,21258.0
2023-08-11 15:00:00,140.59,140.63,140.01,140.03,11305.0,140.59,140.63,140.01,140.03,11305.0
2023-08-11 15:10:00,140.04,140.51,140.04,140.46,15308.0,140.04,140.51,140.04,140.46,15308.0
2023-08-11 15:20:00,140.4,140.57,140.34,140.47,12132.0,140.4,140.57,140.34,140.47,12132.0
2023-08-11 15:30:00,140.46,140.5,140.26,140.37,14229.0,140.46,140.5,140.26,140.37,14229.0
2023-08-11 15:40:00,140.37,140.49,140.13,140.15,38556.0,140.37,140.49,140.13,140.15,38556.0
2023-08-11 15:50:00,140.12,140.29,139.95,140.24,106071.0,140.12,140.29,139.95,140.24,106071.0
2023-08-14 09:30:00,140.27,141.33,139.98,140.65,36232.0,140.27,141.33,139.98,140.65,36232.0
2023-08-14 09:40:00,140.55,141.08,140.29,140.61,7431.0,140.55,141.08,140.29,140.61,7431.0
2023-08-14 09:50:00,140.66,141.11,140.65,141.11,7479.0,140.66,141.11,140.65,141.11,7479.0
2023-08-14 10:00:00,141.11,141.12,140.78,140.94,10871.0,141.11,141.12,140.78,140.94,10871.0
2023-08-14 10:10:00,140.81,141.15,140.73,141.0,7018.0,140.81,141.15,140.73,141.0,7018.0
2023-08-14 10:20:00,140.98,141.02,140.12,140.24,9152.0,140.98,141.02,140.12,140.24,9152.0
2023-08-14 10:30:00,140.28,140.81,140.2,140.69,19830.0,140.28,140.81,140.2,140.69,19830.0
2023-08-14 10:40:00,140.67,140.84,140.5,140.56,12958.0,140.67,140.84,140.5,140.56,12958.0
2023-08-14 10:50:00,140.59,140.74,140.1,140.13,8517.0,140.59,140.74,140.1,140.13,8517.0
2023-08-14 11:00:00,140.15,140.37,140.0,140.3,18201.0,140.15,140.37,140.0,140.3,18201.0
2023-08-14 11:10:00,140.3,140.42,140.17,140.32,8219.0,140.3,140.42,140.17,140.32,8219.0
2023-08-14 11:20:00,140.31,140.68,140.22,140.61,15495.0,140.31,140.68,140.22,140.61,15495.0
2023-08-14 11:30:00,140.63,140.63,140.31,140.44,10237.0,140.63,140.63,140.31,140.44,10237.0
2023-08-14 11:40:00,140.44,140.56,140.34,140.53,11361.0,140.44,140.56,140.34,140.53,11361.0
2023-08-14 11:50:00,140.54,140.65,140.42,140.61,9985.0,140.54,140.65,140.42,140.61,9985.0
2023-08-14 12:00:00,140.64,140.7,140.53,140.55,9815.0,140.64,140.7,140.53,140.55,9815.0
2023-08-14 12:10:00,140.52,140.62,140.43,140.62,11193.0,140.52,140.62,140.43,140.62,11193.0
2023-08-14 12:20:00,140.6,141.13,140.58,141.09,18068.0,140.6,141.13,140.58,141.09,18068.0
2023-08-14 12:30:00,141.09,141.09,140.72,141.02,22939.0,141.09,141.09,140.72,141.02,22939.0
2023-08-14 12:40:00,141.02,141.57,140.98,141.57,20204.0,141.02,141.57,140.98,141.57,20204.0
2023-08-14 12:50:00,141.59,141.77,141.52,141.77,13763.0,141.59,141.77,141.52,141.77,13763.0
2023-08-14 13:00:00,141.74,141.98,141.7,141.93,24091.0,141.74,141.98,141.7,141.93,24091.0
2023-08-14 13:10:00,141.92,142.11,141.89,141.95,13360.0,141.92,142.11,141.89,141.95,13360.0
2023-08-14 13:20:00,141.94,142.03,141.61,141.89,13224.0,141.94,142.03,141.61,141.89,13224.0
2023-08-14 13:30:00,141.88,142.18,141.88,142.12,17219.0,141.88,142.18,141.88,142.12,17219.0
2023-08-14 13:40:00,142.2,142.28,141.99,141.99,14058.0,142.2,142.28,141.99,141.99,14058.0
2023-08-14 13:50:00,141.98,142.23,141.98,142.21,9442.0,141.98,142.23,141.98,142.21,9442.0
2023-08-14 14:00:00,142.22,142.22,141.72,141.72,10603.0,142.22,142.22,141.72,141.72,10603.0
2023-08-14 14:10:00,141.72,142.11,141.72,141.84,8861.0,141.72,142.11,141.72,141.84,8861.0
2023-08-14 14:20:00,141.86,141.98,141.83,141.98,12302.0,141.86,141.98,141.83,141.98,12302.0
2023-08-14 14:30:00,142.01,142.06,141.85,141.92,11056.0,142.01,142.06,141.85,141.92,11056.0
2023-08-14 14:40:00,141.94,142.06,141.86,141.99,12078.0,141.94,142.06,141.86,141.99,12078.0
2023-08-14 14:50:00,142.0,142.08,141.75,142.08,9497.0,142.0,142.08,141.75,142.08,9497.0
2023-08-14 15:00:00,142.13,142.2,141.88,142.15,19747.0,142.13,142.2,141.88,142.15,19747.0
2023-08-14 15:10:00,142.14,142.38,142.08,142.36,17204.0,142.14,142.38,142.08,142.36,17204.0
2023-08-14 15:20:00,142.36,142.45,142.21,142.31,19107.0,142.36,142.45,142.21,142.31,19107.0
2023-08-14 15:30:00,142.28,142.32,142.04,142.12,19561.0,142.28,142.32,142.04,142.12,19561.0
2023-08-14 15:40:00,142.12,142.43,142.11,142.38,45315.0,142.12,142.43,142.11,142.38,45315.0
2023-08-14 15:50:00,142.39,142.46,142.2,142.41,120069.0,142.39,142.46,142.2,142.41,120069.0
2023-08-15 09:30:00,142.0,142.28,141.43,141.88,22055.0,142.0,142.28,141.43,141.88,22055.0
2023-08-15 09:40:00,141.88,142.34,141.81,141.94,11274.0,141.88,142.34,141.81,141.94,11274.0
2023-08-15 09:50:00,141.84,141.85,141.33,141.55,3930.0,141.84,141.85,141.33,141.55,3930.0
2023-08-15 10:00:00,141.55,141.6,141.26,141.34,12652.0,141.55,141.6,141.26,141.34,12652.0
2023-08-15 10:10:00,141.31,141.32,140.87,141.16,13414.0,141.31,141.32,140.87,141.16,13414.0
2023-08-15 10:20:00,141.19,141.53,141.19,141.3,6269.0,141.19,141.53,141.19,141.3,6269.0
2023-08-15 10:30:00,141.26,141.39,141.05,141.14,6856.0,141.26,141.39,141.05,141.14,6856.0
2023-08-15 10:40:00,141.09,141.35,141.0,141.29,7602.0,141.09,141.35,141.0,141.29,7602.0
2023-08-15 10:50:00,141.35,141.43,141.12,141.24,6207.0,141.35,141.43,141.12,141.24,6207.0
2023-08-15 11:00:00,141.25,141.82,141.24,141.75,14135.0,141.25,141.82,141.24,141.75,14135.0
2023-08-15 11:10:00,141.75,141.86,141.22,141.24,13238.0,141.75,141.86,141.22,141.24,13238.0
2023-08-15 11:20:00,141.21,141.43,141.18,141.43,5905.0,141.21,141.43,141.18,141.43,5905.0
2023-08-15 11:30:00,141.36,141.79,141.24,141.6,12953.0,141.36,141.79,141.24,141.6,12953.0
2023-08-15 11:40:00,141.57,141.57,141.3,141.43,7948.0,141.57,141.57,141.3,141.43,7948.0
2023-08-15 11:50:00,141.5,141.53,141.38,141.49,4557.0,141.5,141.53,141.38,141.49,4557.0
2023-08-15 12:00:00,141.5,141.5,140.83,140.83,7686.0,141.5,141.5,140.83,140.83,7686.0
2023-08-15 12:10:00,140.85,140.9,140.68,140.88,6096.0,140.85,140.9,140.68,140.88,6096.0
2023-08-15 12:20:00,140.9,141.04,140.86,140.9,5542.0,140.9,141.04,140.86,140.9,5542.0
2023-08-15 12:30:00,140.93,140.98,140.73,140.79,4660.0,140.93,140.98,140.73,140.79,4660.0
2023-08-15 12:40:00,140.81,140.86,140.68,140.74,4691.0,140.81,140.86,140.68,140.74,4691.0
2023-08-15 12:50:00,140.73,140.78,140.58,140.66,4050.0,140.73,140.78,140.58,140.66,4050.0
2023-08-15 13:00:00,140.66,140.66,140.48,140.53,4352.0,140.66,140.66,140.48,140.53,4352.0
2023-08-15 13:10:00,140.49,140.71,140.46,140.6,5608.0,140.49,140.71,140.46,140.6,5608.0
2023-08-15 13:20:00,140.59,140.8,140.55,140.75,7599.0,140.59,140.8,140.55,140.75,7599.0
2023-08-15 13:30:00,140.74,140.74,140.22,140.24,8626.0,140.74,140.74,140.22,140.24,8626.0
2023-08-15 13:40:00,140.31,140.53,140.28,140.43,6093.0,140.31,140.53,140.28,140.43,6093.0
2023-08-15 13:50:00,140.47,140.63,140.46,140.58,12483.0,140.47,140.63,140.46,140.58,12483.0
2023-08-15 14:00:00,140.63,140.63,140.43,140.47,10490.0,140.63,140.63,140.43,140.47,10490.0
2023-08-15 14:10:00,140.48,140.53,140.24,140.31,6455.0,140.48,140.53,140.24,140.31,6455.0
2023-08-15 14:20:00,140.32,140.69,140.31,140.67,10233.0,140.32,140.69,140.31,140.67,10233.0
2023-08-15 14:30:00,140.7,140.81,140.64,140.8,6912.0,140.7,140.81,140.64,140.8,6912.0
2023-08-15 14:40:00,140.77,140.84,140.41,140.42,6039.0,140.77,140.84,140.41,140.42,6039.0
2023-08-15 14:50:00,140.43,140.53,140.28,140.39,12299.0,140.43,140.53,140.28,140.39,12299.0
2023-08-15 15:00:00,140.42,140.45,140.1,140.1,8921.0,140.42,140.45,140.1,140.1,8921.0
2023-08-15 15:10:00,140.12,140.21,139.71,139.75,21186.0,140.12,140.21,139.71,139.75,21186.0
2023-08-15 15:20:00,139.76,139.76,139.18,139.18,29085.0,139.76,139.76,139.18,139.18,29085.0
2023-08-15 15:30:00,139.08,139.41,138.97,139.24,27877.0,139.08,139.41,138.97,139.24,27877.0
2023-08-15 15:40:00,139.24,139.32,139.02,139.04,41428.0,139.24,139.32,139.02,139.04,41428.0
2023-08-15 15:50:00,139.05,139.68,139.04,139.49,79521.0,139.05,139.68,139.04,139.49,79521.0
2023-08-16 09:30:00,139.35,140.2,139.07,140.08,35275.0,139.35,140.2,139.07,140.08,35275.0
2023-08-16 09:40:00,140.14,140.31,139.61,139.94,8453.0,140.14,140.31,139.61,139.94,8453.0
2023-08-16 09:50:00,139.86,139.88,139.45,139.72,5568.0,139.86,139.88,139.45,139.72,5568.0
2023-08-16 10:00:00,139.68,139.92,139.54,139.88,5202.0,139.68,139.92,139.54,139.88,5202.0
2023-08-16 10:10:00,139.93,140.13,139.85,140.06,9283.0,139.93,140.13,139.85,140.06,9283.0
2023-08-16 10:20:00,140.05,140.21,139.87,140.05,9128.0,140.05,140.21,139.87,140.05,9128.0
2023-08-16 10:30:00,140.06,140.06,139.73,139.99,5944.0,140.06,140.06,139.73,139.99,5944.0
2023-08-16 10:40:00,140.03,140.04,139.86,139.88,6072.0,140.03,140.04,139.86,139.88,6072.0
2023-08-16 10:50:00,139.87,140.26,139.84,140.25,5905.0,139.87,140.26,139.84,140.25,5905.0
2023-08-16 11:00:00,140.26,140.46,139.98,140.27,10825.0,140.26,140.46,139.98,140.27,10825.0
2023-08-16 11:10:00,140.24,140.24,140.05,140.07,4699.0,140.24,140.24,140.05,140.07,4699.0
2023-08-16 11:20:00,140.11,140.36,140.1,140.35,5920.0,140.11,140.36,140.1,140.35,5920.0
2023-08-16 11:30:00,140.34,140.71,140.28,140.52,22345.0,140.34,140.71,140.28,140.52,22345.0
2023-08-16 11:40:00,140.55,140.96,140.49,140.59,30904.0,140.55,140.96,140.49,140.59,30904.0
2023-08-16 11:50:00,140.58,140.58,140.09,140.09,9367.0,140.58,140.58,140.09,140.09,9367.0
2023-08-16 12:00:00,140.11,140.2,139.93,140.01,7578.0,140.11,140.2,139.93,140.01,7578.0
2023-08-16 12:10:00,140.0,140.08,139.84,140.04,8755.0,140.0,140.08,139.84,140.04,8755.0
2023-08-16 12:20:00,140.08,140.11,139.89,139.94,3745.0,140.08,140.11,139.89,139.94,3745.0
2023-08-16 12:30:00,139.92,140.36,139.86,140.35,12020.0,139.92,140.36,139.86,140.35,12020.0
2023-08-16 12:40:00,140.36,140.92,140.36,140.81,65202.0,140.36,140.92,140.36,140.81,65202.0
2023-08-16 12:50:00,140.83,141.24,140.82,141.05,19669.0,140.83,141.24,140.82,141.05,19669.0
2023-08-16 13:00:00,141.0,141.11,140.87,140.95,22624.0,141.0,141.11,140.87,140.95,22624.0
2023-08-16 13:10:00,140.97,141.12,140.95,141.0,12581.0,140.97,141.12,140.95,141.0,12581.0
2023-08-16 13:20:00,141.02,141.26,140.98,141.17,9526.0,141.02,141.26,140.98,141.17,9526.0
2023-08-16 13:30:00,141.09,141.18,140.96,141.15,9577.0,141.09,141.18,140.96,141.15,9577.0
2023-08-16 13:40:00,141.16,141.41,141.15,141.34,14743.0,141.16,141.41,141.15,141.34,14743.0
2023-08-16 13:50:00,141.35,141.38,141.24,141.3,7400.0,141.35,141.38,141.24,141.3,7400.0
2023-08-16 14:00:00,141.25,141.25,140.94,141.04,14167.0,141.25,141.25,140.94,141.04,14167.0
2023-08-16 14:10:00,141.01,141.15,140.8,141.09,23431.0,141.01,141.15,140.8,141.09,23431.0
2023-08-16 14:20:00,141.12,141.56,141.12,141.46,22671.0,141.12,141.56,141.12,141.46,22671.0
2023-08-16 14:30:00,141.44,141.52,141.23,141.29,10270.0,141.44,141.52,141.23,141.29,10270.0
2023-08-16 14:40:00,141.25,141.37,141.12,141.13,10792.0,141.25,141.37,141.12,141.13,10792.0
2023-08-16 14:50:00,141.1,141.15,140.96,141.08,11287.0,141.1,141.15,140.96,141.08,11287.0
2023-08-16 15:00:00,141.04,141.05,140.87,141.0,11453.0,141.04,141.05,140.87,141.0,11453.0
2023-08-16 15:10:00,141.06,141.1,140.86,140.99,19385.0,141.06,141.1,140.86,140.99,19385.0
2023-08-16 15:20:00,141.03,141.09,140.94,141.08,13014.0,141.03,141.09,140.94,141.08,13014.0
2023-08-16 15:30:00,141.08,141.24,140.98,141.07,12536.0,141.08,141.24,140.98,141.07,12536.0
2023-08-16 15:40:00,141.07,141.17,141.0,141.05,17833.0,141.07,141.17,141.0,141.05,17833.0
2023-08-16 15:50:00,141.01,141.04,140.22,140.27,157253.0,141.01,141.04,140.22,140.27,157253.0
2023-08-17 09:30:00,140.28,140.97,140.25,140.69,19346.0,140.28,140.97,140.25,140.69,19346.0
2023-08-17 09:40:00,140.6,140.6,139.84,139.85,4367.0,140.6,140.6,139.84,139.85,4367.0
2023-08-17 09:50:00,139.78,139.89,139.17,139.54,6512.0,139.78,139.89,139.17,139.54,6512.0
2023-08-17 10:00:00,139.63,139.69,139.34,139.47,5454.0,139.63,139.69,139.34,139.47,5454.0
2023-08-17 10:10:00,139.51,139.74,139.37,139.69,11598.0,139.51,139.74,139.37,139.69,11598.0
2023-08-17 10:20:00,139.83,140.15,139.75,140.09,18964.0,139.83,140.15,139.75,140.09,18964.0
2023-08-17 10:30:00,140.09,140.39,139.94,140.39,13459.0,140.09,140.39,139.94,140.39,13459.0
2023-08-17 10:40:00,140.45,140.76,140.45,140.58,20506.0,140.45,140.76,140.45,140.58,20506.0
2023-08-17 10:50:00,140.53,140.7,140.4,140.47,8901.0,140.53,140.7,140.4,140.47,8901.0
2023-08-17 11:00:00,140.41,140.52,140.21,140.21,10295.0,140.41,140.52,140.21,140.21,10295.0
2023-08-17 11:10:00,140.17,140.17,139.15,139.38,12564.0,140.17,140.17,139.15,139.38,12564.0
2023-08-17 11:20:00,139.18,139.37,138.93,138.99,7965.0,139.18,139.37,138.93,138.99,7965.0
2023-08-17 11:30:00,138.9,138.94,138.76,138.88,7432.0,138.9,138.94,138.76,138.88,7432.0
2023-08-17 11:40:00,138.85,138.98,138.44,138.44,7410.0,138.85,138.98,138.44,138.44,7410.0
2023-08-17 11:50:00,138.52,138.79,138.42,138.79,5714.0,138.52,138.79,138.42,138.79,5714.0
2023-08-17 12:00:00,138.8,138.81,138.63,138.67,6150.0,138.8,138.81,138.63,138.67,6150.0
2023-08-17 12:10:00,138.72,139.01,138.71,138.9,5419.0,138.72,139.01,138.71,138.9,5419.0
2023-08-17 12:20:00,138.86,139.06,138.81,138.98,4320.0,138.86,139.06,138.81,138.98,4320.0
2023-08-17 12:30:00,139.04,139.04,138.6,138.75,6358.0,139.04,139.04,138.6,138.75,6358.0
2023-08-17 12:40:00,138.79,139.08,138.79,139.08,4622.0,138.79,139.08,138.79,139.08,4622.0
2023-08-17 12:50:00,139.11,139.17,138.94,138.94,9038.0,139.11,139.17,138.94,138.94,9038.0
2023-08-17 13:00:00,138.96,138.97,138.74,138.97,4899.0,138.96,138.97,138.74,138.97,4899.0
2023-08-17 13:10:00,138.92,139.19,138.87,139.19,8100.0,138.92,139.19,138.87,139.19,8100.0
2023-08-17 13:20:00,139.19,139.19,139.0,139.06,10769.0,139.19,139.19,139.0,139.06,10769.0
2023-08-17 13:30:00,139.05,139.09,138.83,138.94,5922.0,139.05,139.09,138.83,138.94,5922.0
2023-08-17 13:40:00,138.96,139.17,138.89,139.01,7734.0,138.96,139.17,138.89,139.01,7734.0
2023-08-17 13:50:00,138.98,139.15,138.9,139.15,7300.0,138.98,139.15,138.9,139.15,7300.0
2023-08-17 14:00:00,139.13,139.15,139.01,139.07,3838.0,139.13,139.15,139.01,139.07,3838.0
2023-08-17 14:10:00,139.06,139.06,138.81,138.88,4962.0,139.06,139.06,138.81,138.88,4962.0
2023-08-17 14:20:00,138.83,139.0,138.82,138.92,4122.0,138.83,139.0,138.82,138.92,4122.0
2023-08-17 14:30:00,138.9,138.9,138.72,138.75,3950.0,138.9,138.9,138.72,138.75,3950.0
2023-08-17 14:40:00,138.74,138.79,138.52,138.68,6486.0,138.74,138.79,138.52,138.68,6486.0
2023-08-17 14:50:00,138.67,138.8,138.62,138.72,8038.0,138.67,138.8,138.62,138.72,8038.0
2023-08-17 15:00:00,138.67,138.78,138.6,138.68,6681.0,138.67,138.78,138.6,138.68,6681.0
2023-08-17 15:10:00,138.66,138.81,138.53,138.81,7609.0,138.66,138.81,138.53,138.81,7609.0
2023-08-17 15:20:00,138.79,138.82,138.59,138.78,9061.0,138.79,138.82,138.59,138.78,9061.0
2023-08-17 15:30:00,138.79,138.83,138.6,138.66,20178.0,138.79,138.83,138.6,138.66,20178.0
2023-08-17 15:40:00,138.67,138.67,138.32,138.32,15329.0,138.67,138.67,138.32,138.32,15329.0
2023-08-17 15:50:00,138.36,138.46,138.06,138.08,88282.0,138.36,138.46,138.06,138.08,88282.0
2023-08-18 09:30:00,136.97,137.36,135.98,137.36,39358.0,136.97,137.36,135.98,137.36,39358.0
2023-08-18 09:40:00,137.3,138.19,137.26,138.17,9011.0,137.3,138.19,137.26,138.17,9011.0
2023-08-18 09:50:00,138.17,138.32,137.87,137.9,6916.0,138.17,138.32,137.87,137.9,6916.0
2023-08-18 10:00:00,137.86,137.86,137.3,137.5,7167.0,137.86,137.86,137.3,137.5,7167.0
2023-08-18 10:10:00,137.46,137.51,136.92,137.2,11783.0,137.46,137.51,136.92,137.2,11783.0
2023-08-18 10:20:00,137.31,137.51,136.95,136.95,5385.0,137.31,137.51,136.95,136.95,5385.0
2023-08-18 10:30:00,137.03,137.47,137.03,137.4,5161.0,137.03,137.47,137.03,137.4,5161.0
2023-08-18 10:40:00,137.51,138.0,137.15,137.93,31520.0,137.51,138.0,137.15,137.93,31520.0
2023-08-18 10:50:00,137.94,138.16,137.64,137.87,31516.0,137.94,138.16,137.64,137.87,31516.0
2023-08-18 11:00:00,137.9,137.97,137.41,137.52,11749.0,137.9,137.97,137.41,137.52,11749.0
2023-08-18 11:10:00,137.44,138.11,137.44,137.96,20823.0,137.44,138.11,137.44,137.96,20823.0
2023-08-18 11:20:00,138.02,138.04,137.83,137.96,6323.0,138.02,138.04,137.83,137.96,6323.0
2023-08-18 11:30:00,138.0,138.08,137.84,137.91,5010.0,138.0,138.08,137.84,137.91,5010.0
2023-08-18 11:40:00,137.82,137.98,137.61,137.97,7676.0,137.82,137.98,137.61,137.97,7676.0
2023-08-18 11:50:00,137.98,138.06,137.76,138.03,6275.0,137.98,138.06,137.76,138.03,6275.0
2023-08-18 12:00:00,137.98,138.12,137.85,138.09,4944.0,137.98,138.12,137.85,138.09,4944.0
2023-08-18 12:10:00,138.07,138.08,137.76,137.84,3881.0,138.07,138.08,137.76,137.84,3881.0
2023-08-18 12:20:00,137.82,137.92,137.54,137.56,7430.0,137.82,137.92,137.54,137.56,7430.0
2023-08-18 12:30:00,137.54,137.67,137.49,137.58,4575.0,137.54,137.67,137.49,137.58,4575.0
2023-08-18 12:40:00,137.63,137.73,137.52,137.55,4281.0,137.63,137.73,137.52,137.55,4281.0
2023-08-18 12:50:00,137.52,137.63,137.51,137.56,9789.0,137.52,137.63,137.51,137.56,9789.0
2023-08-18 13:00:00,137.54,137.56,137.19,137.46,19117.0,137.54,137.56,137.19,137.46,19117.0
2023-08-18 13:10:00,137.49,138.16,137.47,137.82,16560.0,137.49,138.16,137.47,137.82,16560.0
2023-08-18 13:20:00,137.8,138.01,137.67,138.0,12242.0,137.8,138.01,137.67,138.0,12242.0
2023-08-18 13:30:00,138.0,138.26,137.75,137.75,6334.0,138.0,138.26,137.75,137.75,6334.0
2023-08-18 13:40:00,137.75,138.18,137.74,138.11,9235.0,137.75,138.18,137.74,138.11,9235.0
2023-08-18 13:50:00,138.02,138.02,137.69,137.84,7909.0,138.02,138.02,137.69,137.84,7909.0
2023-08-18 14:00:00,137.81,137.96,137.75,137.75,5669.0,137.81,137.96,137.75,137.75,5669.0
2023-08-18 14:10:00,137.78,137.81,137.65,137.65,4774.0,137.78,137.81,137.65,137.65,4774.0
2023-08-18 14:20:00,137.69,137.81,137.67,137.68,6226.0,137.69,137.81,137.67,137.68,6226.0
2023-08-18 14:30:00,137.68,137.96,137.68,137.93,5753.0,137.68,137.96,137.68,137.93,5753.0
2023-08-18 14:40:00,137.91,138.01,137.79,137.99,9800.0,137.91,138.01,137.79,137.99,9800.0
2023-08-18 14:50:00,137.95,137.97,137.69,137.74,14436.0,137.95,137.97,137.69,137.74,14436.0
2023-08-18 15:00:00,137.67,137.72,137.55,137.56,9263.0,137.67,137.72,137.55,137.56,9263.0
2023-08-18 15:10:00,137.65,137.65,137.38,137.45,10515.0,137.65,137.65,137.38,137.45,10515.0
2023-08-18 15:20:00,137.44,137.56,137.38,137.53,9464.0,137.44,137.56,137.38,137.53,9464.0
2023-08-18 15:30:00,137.51,137.53,137.26,137.31,15200.0,137.51,137.53,137.26,137.31,15200.0
2023-08-18 15:40:00,137.3,137.76,137.29,137.75,22411.0,137.3,137.76,137.29,137.75,22411.0
2023-08-18 15:50:00,137.76,137.83,137.3,137.48,78266.0,137.76,137.83,137.3,137.48,78266.0
2023-08-21 09:30:00,138.23,138.73,138.23,138.31,17198.0,138.23,138.73,138.23,138.31,17198.0
2023-08-21 09:40:00,138.37,138.58,138.28,138.55,8906.0,138.37,138.58,138.28,138.55,8906.0
2023-08-21 09:50:00,138.44,138.84,138.25,138.84,3853.0,138.44,138.84,138.25,138.84,3853.0
2023-08-21 10:00:00,138.79,138.79,138.48,138.48,3665.0,138.79,138.79,138.48,138.48,3665.0
2023-08-21 10:10:00,138.41,138.41,137.82,137.99,4382.0,138.41,138.41,137.82,137.99,4382.0
2023-08-21 10:20:00,138.04,138.11,137.72,137.73,2704.0,138.04,138.11,137.72,137.73,2704.0
2023-08-21 10:30:00,137.76,138.31,137.76,138.15,4571.0,137.76,138.31,137.76,138.15,4571.0
2023-08-21 10:40:00,138.25,138.25,137.92,137.93,4568.0,138.25,138.25,137.92,137.93,4568.0
2023-08-21 10:50:00,137.85,138.05,137.85,137.92,5880.0,137.85,138.05,137.85,137.92,5880.0
2023-08-21 11:00:00,137.91,138.02,137.86,137.92,4507.0,137.91,138.02,137.86,137.92,4507.0
2023-08-21 11:10:00,137.88,138.1,137.81,138.1,4047.0,137.88,138.1,137.81,138.1,4047.0
2023-08-21 11:20:00,138.02,138.08,137.87,137.9,2800.0,138.02,138.08,137.87,137.9,2800.0
2023-08-21 11:30:00,137.88,137.93,137.79,137.87,6825.0,137.88,137.93,137.79,137.87,6825.0
2023-08-21 11:40:00,137.91,138.14,137.74,138.12,15689.0,137.91,138.14,137.74,138.12,15689.0
2023-08-21 11:50:00,138.1,138.2,137.95,138.03,7372.0,138.1,138.2,137.95,138.03,7372.0
2023-08-21 12:00:00,138.01,138.14,137.86,137.86,2627.0,138.01,138.14,137.86,137.86,2627.0
2023-08-21 12:10:00,137.83,138.14,137.82,138.12,3233.0,137.83,138.14,137.82,138.12,3233.0
2023-08-21 12:20:00,138.15,138.35,138.15,138.31,4443.0,138.15,138.35,138.15,138.31,4443.0
2023-08-21 12:30:00,138.32,138.35,138.22,138.35,6296.0,138.32,138.35,138.22,138.35,6296.0
2023-08-21 12:40:00,138.33,138.6,138.3,138.6,6688.0,138.33,138.6,138.3,138.6,6688.0
2023-08-21 12:50:00,138.6,138.61,138.45,138.56,5753.0,138.6,138.61,138.45,138.56,5753.0
2023-08-21 13:00:00,138.49,138.69,138.39,138.66,3434.0,138.49,138.69,138.39,138.66,3434.0
2023-08-21 13:10:00,138.7,138.89,138.66,138.8,6181.0,138.7,138.89,138.66,138.8,6181.0
2023-08-21 13:20:00,138.77,138.91,138.72,138.75,5231.0,138.77,138.91,138.72,138.75,5231.0
2023-08-21 13:30:00,138.73,138.94,138.65,138.65,7359.0,138.73,138.94,138.65,138.65,7359.0
2023-08-21 13:40:00,138.65,139.14,138.65,139.06,16048.0,138.65,139.14,138.65,139.06,16048.0
2023-08-21 13:50:00,139.06,139.09,138.99,139.03,7100.0,139.06,139.09,138.99,139.03,7100.0
2023-08-21 14:00:00,139.0,139.1,138.78,138.88,7600.0,139.0,139.1,138.78,138.88,7600.0
2023-08-21 14:10:00,138.88,138.93,138.74,138.86,7602.0,138.88,138.93,138.74,138.86,7602.0
2023-08-21 14:20:00,138.83,138.99,138.68,138.99,42970.0,138.83,138.99,138.68,138.99,42970.0
2023-08-21 14:30:00,139.02,139.19,139.0,139.16,5135.0,139.02,139.19,139.0,139.16,5135.0
2023-08-21 14:40:00,139.11,139.35,139.1,139.35,13963.0,139.11,139.35,139.1,139.35,13963.0
2023-08-21 14:50:00,139.34,139.36,139.19,139.33,9986.0,139.34,139.36,139.19,139.33,9986.0
2023-08-21 15:00:00,139.34,139.57,139.34,139.47,10888.0,139.34,139.57,139.34,139.47,10888.0
2023-08-21 15:10:00,139.44,139.58,139.38,139.54,11328.0,139.44,139.58,139.38,139.54,11328.0
2023-08-21 15:20:00,139.52,139.64,139.43,139.59,16484.0,139.52,139.64,139.43,139.59,16484.0
2023-08-21 15:30:00,139.59,139.69,139.51,139.64,31687.0,139.59,139.69,139.51,139.64,31687.0
2023-08-21 15:40:00,139.66,139.74,139.5,139.55,65198.0,139.66,139.74,139.5,139.55,65198.0
2023-08-21 15:50:00,139.57,139.74,139.49,139.56,100188.0,139.57,139.74,139.49,139.56,100188.0
2023-08-22 09:30:00,140.23,141.37,140.0,141.17,35294.0,140.23,141.37,140.0,141.17,35294.0
2023-08-22 09:40:00,141.12,141.15,140.58,140.75,12656.0,141.12,141.15,140.58,140.75,12656.0
2023-08-22 09:50:00,140.69,141.44,140.62,141.14,14401.0,140.69,141.44,140.62,141.14,14401.0
2023-08-22 10:00:00,141.07,141.84,140.98,141.59,40490.0,141.07,141.84,140.98,141.59,40490.0
2023-08-22 10:10:00,141.49,141.92,141.25,141.81,12937.0,141.49,141.92,141.25,141.81,12937.0
2023-08-22 10:20:00,141.86,141.86,141.41,141.44,12055.0,141.86,141.86,141.41,141.44,12055.0
2023-08-22 10:30:00,141.39,141.51,141.23,141.41,17041.0,141.39,141.51,141.23,141.41,17041.0
2023-08-22 10:40:00,141.39,141.62,141.32,141.61,17453.0,141.39,141.62,141.32,141.61,17453.0
2023-08-22 10:50:00,141.6,141.97,141.51,141.71,19460.0,141.6,141.97,141.51,141.71,19460.0
2023-08-22 11:00:00,141.75,141.77,141.5,141.6,8459.0,141.75,141.77,141.5,141.6,8459.0
2023-08-22 11:10:00,141.59,141.79,141.17,141.19,25165.0,141.59,141.79,141.17,141.19,25165.0
2023-08-22 11:20:00,141.16,141.39,141.0,141.0,11782.0,141.16,141.39,141.0,141.0,11782.0
2023-08-22 11:30:00,141.02,141.2,140.71,140.75,8843.0,141.02,141.2,140.71,140.75,8843.0
2023-08-22 11:40:00,140.7,140.95,140.65,140.92,5837.0,140.7,140.95,140.65,140.92,5837.0
2023-08-22 11:50:00,140.86,140.87,140.56,140.6,9258.0,140.86,140.87,140.56,140.6,9258.0
2023-08-22 12:00:00,140.64,140.69,140.47,140.5,5942.0,140.64,140.69,140.47,140.5,5942.0
2023-08-22 12:10:00,140.47,140.54,140.26,140.47,9543.0,140.47,140.54,140.26,140.47,9543.0
2023-08-22 12:20:00,140.47,140.53,140.36,140.5,6822.0,140.47,140.53,140.36,140.5,6822.0
2023-08-22 12:30:00,140.5,140.58,140.36,140.51,6194.0,140.5,140.58,140.36,140.51,6194.0
2023-08-22 12:40:00,140.5,140.52,140.35,140.36,7700.0,140.5,140.52,140.35,140.36,7700.0
2023-08-22 12:50:00,140.39,140.46,140.31,140.36,16074.0,140.39,140.46,140.31,140.36,16074.0
2023-08-22 13:00:00,140.37,140.43,140.25,140.38,19633.0,140.37,140.43,140.25,140.38,19633.0
2023-08-22 13:10:00,140.41,140.52,140.28,140.52,19876.0,140.41,140.52,140.28,140.52,19876.0
2023-08-22 13:20:00,140.53,140.55,140.35,140.41,10082.0,140.53,140.55,140.35,140.41,10082.0
2023-08-22 13:30:00,140.39,140.45,140.31,140.45,19496.0,140.39,140.45,140.31,140.45,19496.0
2023-08-22 13:40:00,140.42,140.46,140.25,140.4,29890.0,140.42,140.46,140.25,140.4,29890.0
2023-08-22 13:50:00,140.38,140.47,140.28,140.44,21194.0,140.38,140.47,140.28,140.44,21194.0
2023-08-22 14:00:00,140.41,140.46,140.3,140.36,12107.0,140.41,140.46,140.3,140.36,12107.0
2023-08-22 14:10:00,140.35,140.42,140.31,140.39,13916.0,140.35,140.42,140.31,140.39,13916.0
2023-08-22 14:20:00,140.38,140.53,140.33,140.53,7952.0,140.38,140.53,140.33,140.53,7952.0
2023-08-22 14:30:00,140.49,140.49,140.37,140.46,9888.0,140.49,140.49,140.37,140.46,9888.0
2023-08-22 14:40:00,140.48,140.48,140.23,140.28,10800.0,140.48,140.48,140.23,140.28,10800.0
2023-08-22 14:50:00,140.28,140.47,140.28,140.47,15029.0,140.28,140.47,140.28,140.47,15029.0
2023-08-22 15:00:00,140.44,140.54,140.37,140.52,7400.0,140.44,140.54,140.37,140.52,7400.0
2023-08-22 15:10:00,140.55,140.57,140.43,140.48,11169.0,140.55,140.57,140.43,140.48,11169.0
2023-08-22 15:20:00,140.49,140.55,140.37,140.38,14764.0,140.49,140.55,140.37,140.38,14764.0
2023-08-22 15:30:00,140.39,140.47,140.32,140.47,13260.0,140.39,140.47,140.32,140.47,13260.0
2023-08-22 15:40:00,140.43,140.57,140.35,140.45,15948.0,140.43,140.57,140.35,140.45,15948.0
2023-08-22 15:50:00,140.43,140.6,140.37,140.51,78218.0,140.43,140.6,140.37,140.51,78218.0
2023-08-23 09:30:00,141.08,141.6,140.75,141.52,17908.0,141.08,141.6,140.75,141.52,17908.0
2023-08-23 09:40:00,141.52,142.52,141.36,142.46,24788.0,141.52,142.52,141.36,142.46,24788.0
2023-08-23 09:50:00,142.47,143.03,142.41,142.78,43341.0,142.47,143.03,142.41,142.78,43341.0
2023-08-23 10:00:00,142.7,143.09,142.63,142.94,21305.0,142.7,143.09,142.63,142.94,21305.0
2023-08-23 10:10:00,142.84,142.91,142.49,142.63,17390.0,142.84,142.91,142.49,142.63,17390.0
2023-08-23 10:20:00,142.61,142.77,142.5,142.57,9808.0,142.61,142.77,142.5,142.57,9808.0
2023-08-23 10:30:00,142.57,142.77,142.51,142.7,8265.0,142.57,142.77,142.51,142.7,8265.0
2023-08-23 10:40:00,142.71,142.96,142.59,142.93,12162.0,142.71,142.96,142.59,142.93,12162.0
2023-08-23 10:50:00,142.93,143.57,142.91,143.57,13587.0,142.93,143.57,142.91,143.57,13587.0
2023-08-23 11:00:00,143.54,143.79,143.47,143.67,27341.0,143.54,143.79,143.47,143.67,27341.0
2023-08-23 11:10:00,143.65,143.73,143.59,143.59,16700.0,143.65,143.73,143.59,143.59,16700.0
2023-08-23 11:20:00,143.63,143.99,143.62,143.93,24259.0,143.63,143.99,143.62,143.93,24259.0
2023-08-23 11:30:00,143.94,144.2,143.82,143.85,15312.0,143.94,144.2,143.82,143.85,15312.0
2023-08-23 11:40:00,143.8,143.92,143.71,143.83,8591.0,143.8,143.92,143.71,143.83,8591.0
2023-08-23 11:50:00,143.83,144.07,143.8,143.96,15985.0,143.83,144.07,143.8,143.96,15985.0
2023-08-23 12:00:00,143.93,144.06,143.84,143.9,10169.0,143.93,144.06,143.84,143.9,10169.0
2023-08-23 12:10:00,143.9,143.95,143.59,143.68,12393.0,143.9,143.95,143.59,143.68,12393.0
2023-08-23 12:20:00,143.7,143.95,143.66,143.88,12561.0,143.7,143.95,143.66,143.88,12561.0
2023-08-23 12:30:00,143.9,143.94,143.76,143.87,9049.0,143.9,143.94,143.76,143.87,9049.0
2023-08-23 12:40:00,143.86,144.04,143.84,143.99,9363.0,143.86,144.04,143.84,143.99,9363.0
2023-08-23 12:50:00,143.96,144.06,143.83,143.93,13526.0,143.96,144.06,143.83,143.93,13526.0
2023-08-23 13:00:00,143.91,144.05,143.83,143.83,11809.0,143.91,144.05,143.83,143.83,11809.0
2023-08-23 13:10:00,143.82,144.47,143.75,144.45,13006.0,143.82,144.47,143.75,144.45,13006.0
2023-08-23 13:20:00,144.47,144.53,144.34,144.44,7779.0,144.47,144.53,144.34,144.44,7779.0
2023-08-23 13:30:00,144.45,144.54,144.41,144.5,9018.0,144.45,144.54,144.41,144.5,9018.0
2023-08-23 13:40:00,144.53,144.56,144.44,144.47,13472.0,144.53,144.56,144.44,144.47,13472.0
2023-08-23 13:50:00,144.46,144.76,144.39,144.75,15490.0,144.46,144.76,144.39,144.75,15490.0
2023-08-23 14:00:00,144.73,144.83,144.54,144.64,10206.0,144.73,144.83,144.54,144.64,10206.0
2023-08-23 14:10:00,144.65,144.76,144.46,144.56,10491.0,144.65,144.76,144.46,144.56,10491.0
2023-08-23 14:20:00,144.53,144.71,144.5,144.6,5988.0,144.53,144.71,144.5,144.6,5988.0
2023-08-23 14:30:00,144.67,144.7,144.57,144.61,9442.0,144.67,144.7,144.57,144.61,9442.0
2023-08-23 14:40:00,144.61,144.63,144.47,144.58,10381.0,144.61,144.63,144.47,144.58,10381.0
2023-08-23 14:50:00,144.57,144.64,144.51,144.53,7508.0,144.57,144.64,144.51,144.53,7508.0
2023-08-23 15:00:00,144.53,144.59,144.43,144.59,12175.0,144.53,144.59,144.43,144.59,12175.0
2023-08-23 15:10:00,144.58,144.64,144.43,144.5,11497.0,144.58,144.64,144.43,144.5,11497.0
2023-08-23 15:20:00,144.5,144.6,144.44,144.56,14965.0,144.5,144.6,144.44,144.56,14965.0
2023-08-23 15:30:00,144.56,144.57,144.38,144.53,17680.0,144.56,144.57,144.38,144.53,17680.0
2023-08-23 15:40:00,144.55,144.59,144.4,144.42,25788.0,144.55,144.59,144.4,144.42,25788.0
2023-08-23 15:50:00,144.4,144.55,144.17,144.53,96523.0,144.4,144.55,144.17,144.53,96523.0
2023-08-24 09:30:00,144.55,145.82,144.34,144.34,15081.0,144.55,145.82,144.34,144.34,15081.0
2023-08-24 09:40:00,144.33,144.58,143.7,143.78,26722.0,144.33,144.58,143.7,143.78,26722.0
2023-08-24 09:50:00,143.84,143.91,142.99,143.44,37898.0,143.84,143.91,142.99,143.44,37898.0
2023-08-24 10:00:00,143.42,143.66,142.75,142.93,17546.0,143.42,143.66,142.75,142.93,17546.0
2023-08-24 10:10:00,142.89,142.94,142.7,142.78,15944.0,142.89,142.94,142.7,142.78,15944.0
2023-08-24 10:20:00,142.73,142.81,142.2,142.66,19043.0,142.73,142.81,142.2,142.66,19043.0
2023-08-24 10:30:00,142.55,142.55,141.95,142.06,49174.0,142.55,142.55,141.95,142.06,49174.0
2023-08-24 10:40:00,142.09,142.32,141.93,142.07,16912.0,142.09,142.32,141.93,142.07,16912.0
2023-08-24 10:50:00,142.07,142.09,141.02,141.19,63815.0,142.07,142.09,141.02,141.19,63815.0
2023-08-24 11:00:00,141.12,141.12,140.26,140.34,17558.0,141.12,141.12,140.26,140.34,17558.0
2023-08-24 11:10:00,140.37,140.78,140.29,140.67,19466.0,140.37,140.78,140.29,140.67,19466.0
2023-08-24 11:20:00,140.67,140.81,140.44,140.56,22401.0,140.67,140.81,140.44,140.56,22401.0
2023-08-24 11:30:00,140.6,140.77,140.46,140.58,12872.0,140.6,140.77,140.46,140.58,12872.0
2023-08-24 11:40:00,140.61,140.96,140.48,140.65,10096.0,140.61,140.96,140.48,140.65,10096.0
2023-08-24 11:50:00,140.6,140.69,140.47,140.61,5468.0,140.6,140.69,140.47,140.61,5468.0
2023-08-24 12:00:00,140.62,141.01,140.61,140.99,10825.0,140.62,141.01,140.61,140.99,10825.0
2023-08-24 12:10:00,140.93,141.39,140.84,141.23,44568.0,140.93,141.39,140.84,141.23,44568.0
2023-08-24 12:20:00,141.17,141.32,140.95,141.09,11899.0,141.17,141.32,140.95,141.09,11899.0
2023-08-24 12:30:00,141.0,141.4,140.99,141.4,7166.0,141.0,141.4,140.99,141.4,7166.0
2023-08-24 12:40:00,141.37,141.54,141.32,141.51,21052.0,141.37,141.54,141.32,141.51,21052.0
2023-08-24 12:50:00,141.5,141.51,140.99,141.1,9890.0,141.5,141.51,140.99,141.1,9890.0
2023-08-24 13:00:00,141.02,141.12,140.93,141.09,10367.0,141.02,141.12,140.93,141.09,10367.0
2023-08-24 13:10:00,141.07,141.2,141.0,141.14,12412.0,141.07,141.2,141.0,141.14,12412.0
2023-08-24 13:20:00,141.07,141.11,140.85,140.98,39259.0,141.07,141.11,140.85,140.98,39259.0
2023-08-24 13:30:00,140.98,141.08,140.91,141.03,13623.0,140.98,141.08,140.91,141.03,13623.0
2023-08-24 13:40:00,141.0,141.1,140.91,141.0,8025.0,141.0,141.1,140.91,141.0,8025.0
2023-08-24 13:50:00,140.94,141.13,140.93,141.13,4422.0,140.94,141.13,140.93,141.13,4422.0
2023-08-24 14:00:00,141.15,141.25,141.08,141.21,3774.0,141.15,141.25,141.08,141.21,3774.0
2023-08-24 14:10:00,141.17,141.4,141.16,141.26,5752.0,141.17,141.4,141.16,141.26,5752.0
2023-08-24 14:20:00,141.28,141.32,141.22,141.25,6147.0,141.28,141.32,141.22,141.25,6147.0
2023-08-24 14:30:00,141.29,141.33,141.18,141.22,7018.0,141.29,141.33,141.18,141.22,7018.0
2023-08-24 14:40:00,141.19,141.34,141.19,141.3,19900.0,141.19,141.34,141.19,141.3,19900.0
2023-08-24 14:50:00,141.3,141.33,141.22,141.31,12852.0,141.3,141.33,141.22,141.31,12852.0
2023-08-24 15:00:00,141.28,141.42,141.24,141.31,10220.0,141.28,141.42,141.24,141.31,10220.0
2023-08-24 15:10:00,141.32,141.43,141.09,141.16,7778.0,141.32,141.43,141.09,141.16,7778.0
2023-08-24 15:20:00,141.14,141.19,140.98,141.09,13858.0,141.14,141.19,140.98,141.09,13858.0
2023-08-24 15:30:00,141.06,141.12,140.5,140.57,31641.0,141.06,141.12,140.5,140.57,31641.0
2023-08-24 15:40:00,140.56,140.59,139.94,139.96,35131.0,140.56,140.59,139.94,139.96,35131.0
2023-08-24 15:50:00,139.97,140.35,139.61,139.65,103886.0,139.97,140.35,139.61,139.65,103886.0
2023-08-25 09:30:00,139.66,140.36,139.54,139.83,16487.0,139.66,140.36,139.54,139.83,16487.0
2023-08-25 09:40:00,139.78,140.2,139.46,140.12,12251.0,139.78,140.2,139.46,140.12,12251.0
2023-08-25 09:50:00,140.11,140.34,139.91,140.24,4077.0,140.11,140.34,139.91,140.24,4077.0
2023-08-25 10:00:00,140.36,140.6,140.07,140.07,6483.0,140.36,140.6,140.07,140.07,6483.0
2023-08-25 10:10:00,140.12,141.27,140.07,140.69,11513.0,140.12,141.27,140.07,140.69,11513.0
2023-08-25 10:20:00,140.65,140.74,139.96,140.16,32031.0,140.65,140.74,139.96,140.16,32031.0
2023-08-25 10:30:00,140.09,140.17,139.7,139.78,14334.0,140.09,140.17,139.7,139.78,14334.0
2023-08-25 10:40:00,139.89,139.96,139.38,139.43,4916.0,139.89,139.96,139.38,139.43,4916.0
2023-08-25 10:50:00,139.47,139.56,139.27,139.34,7819.0,139.47,139.56,139.27,139.34,7819.0
2023-08-25 11:00:00,139.38,139.66,139.17,139.66,7102.0,139.38,139.66,139.17,139.66,7102.0
2023-08-25 11:10:00,139.68,139.84,139.23,139.37,7501.0,139.68,139.84,139.23,139.37,7501.0
2023-08-25 11:20:00,139.36,139.79,139.36,139.78,4393.0,139.36,139.79,139.36,139.78,4393.0
2023-08-25 11:30:00,139.79,139.98,139.54,139.67,9317.0,139.79,139.98,139.54,139.67,9317.0
2023-08-25 11:40:00,139.59,139.75,139.43,139.69,18679.0,139.59,139.75,139.43,139.69,18679.0
2023-08-25 11:50:00,139.65,139.65,139.06,139.21,11970.0,139.65,139.65,139.06,139.21,11970.0
2023-08-25 12:00:00,139.24,139.4,139.16,139.31,39365.0,139.24,139.4,139.16,139.31,39365.0
2023-08-25 12:10:00,139.33,139.36,139.14,139.32,15459.0,139.33,139.36,139.14,139.32,15459.0
2023-08-25 12:20:00,139.31,139.69,139.26,139.69,44148.0,139.31,139.69,139.26,139.69,44148.0
2023-08-25 12:30:00,139.67,139.98,139.67,139.94,2119.0,139.67,139.98,139.67,139.94,2119.0
2023-08-25 12:40:00,139.94,140.01,139.84,139.99,5538.0,139.94,140.01,139.84,139.99,5538.0
2023-08-25 12:50:00,140.01,140.01,139.59,140.0,8675.0,140.01,140.01,139.59,140.0,8675.0
2023-08-25 13:00:00,140.0,140.07,139.82,139.91,11129.0,140.0,140.07,139.82,139.91,11129.0
2023-08-25 13:10:00,139.91,140.08,139.88,139.95,5243.0,139.91,140.08,139.88,139.95,5243.0
2023-08-25 13:20:00,140.0,140.14,139.94,140.14,7690.0,140.0,140.14,139.94,140.14,7690.0
2023-08-25 13:30:00,140.13,140.21,139.86,140.15,8311.0,140.13,140.21,139.86,140.15,8311.0
2023-08-25 13:40:00,140.11,140.62,140.11,140.62,3607.0,140.11,140.62,140.11,140.62,3607.0
2023-08-25 13:50:00,140.73,141.18,140.65,141.11,13031.0,140.73,141.18,140.65,141.11,13031.0
2023-08-25 14:00:00,141.16,141.52,141.06,141.52,12197.0,141.16,141.52,141.06,141.52,12197.0
2023-08-25 14:10:00,141.61,141.84,141.41,141.59,22601.0,141.61,141.84,141.41,141.59,22601.0
2023-08-25 14:20:00,141.64,142.38,141.63,142.24,51165.0,141.64,142.38,141.63,142.24,51165.0
2023-08-25 14:30:00,142.18,142.36,142.02,142.22,93270.0,142.18,142.36,142.02,142.22,93270.0
2023-08-25 14:40:00,142.25,142.36,141.81,141.81,102682.0,142.25,142.36,141.81,141.81,102682.0
2023-08-25 14:50:00,141.87,141.88,141.62,141.88,6018.0,141.87,141.88,141.62,141.88,6018.0
2023-08-25 15:00:00,141.89,142.16,141.86,142.16,13342.0,141.89,142.16,141.86,142.16,13342.0
2023-08-25 15:10:00,142.15,142.25,141.84,141.96,20644.0,142.15,142.25,141.84,141.96,20644.0
2023-08-25 15:20:00,141.94,142.23,141.94,142.06,40429.0,141.94,142.23,141.94,142.06,40429.0
2023-08-25 15:30:00,142.06,142.17,141.85,141.96,11082.0,142.06,142.17,141.85,141.96,11082.0
2023-08-25 15:40:00,141.94,142.21,141.64,141.64,22139.0,141.94,142.21,141.64,141.64,22139.0
2023-08-25 15:50:00,141.67,141.76,141.16,141.42,101766.0,141.67,141.76,141.16,141.42,101766.0
2023-08-28 09:30:00,141.53,142.0,141.28,141.8,8256.0,141.53,142.0,141.28,141.8,8256.0
2023-08-28 09:40:00,141.86,141.87,141.23,141.3,4312.0,141.86,141.87,141.23,141.3,4312.0
2023-08-28 09:50:00,141.4,141.45,140.79,141.38,4853.0,141.4,141.45,140.79,141.38,4853.0
2023-08-28 10:00:00,141.27,141.28,140.94,141.03,4229.0,141.27,141.28,140.94,141.03,4229.0
2023-08-28 10:10:00,140.98,140.99,140.57,140.99,6335.0,140.98,140.99,140.57,140.99,6335.0
2023-08-28 10:20:00,140.97,141.47,140.96,141.33,6943.0,140.97,141.47,140.96,141.33,6943.0
2023-08-28 10:30:00,141.25,141.33,141.13,141.18,4972.0,141.25,141.33,141.13,141.18,4972.0
2023-08-28 10:40:00,141.15,141.21,140.77,140.94,11773.0,141.15,141.21,140.77,140.94,11773.0
2023-08-28 10:50:00,140.84,141.02,140.8,141.02,5319.0,140.84,141.02,140.8,141.02,5319.0
2023-08-28 11:00:00,140.99,141.05,140.87,140.89,2200.0,140.99,141.05,140.87,140.89,2200.0
2023-08-28 11:10:00,140.86,141.06,140.86,141.03,5831.0,140.86,141.06,140.86,141.03,5831.0
2023-08-28 11:20:00,141.06,141.11,140.86,140.93,3253.0,141.06,141.11,140.86,140.93,3253.0
2023-08-28 11:30:00,140.92,141.05,140.86,141.02,3850.0,140.92,141.05,140.86,141.02,3850.0
2023-08-28 11:40:00,141.06,141.06,140.4,140.43,19135.0,141.06,141.06,140.4,140.43,19135.0
2023-08-28 11:50:00,140.44,140.94,140.43,140.91,5816.0,140.44,140.94,140.43,140.91,5816.0
2023-08-28 12:00:00,140.9,140.9,140.58,140.7,3236.0,140.9,140.9,140.58,140.7,3236.0
2023-08-28 12:10:00,140.76,140.81,140.59,140.63,3719.0,140.76,140.81,140.59,140.63,3719.0
2023-08-28 12:20:00,140.61,140.64,140.54,140.61,2224.0,140.61,140.64,140.54,140.61,2224.0
2023-08-28 12:30:00,140.59,140.66,140.5,140.66,3212.0,140.59,140.66,140.5,140.66,3212.0
2023-08-28 12:40:00,140.67,140.86,140.64,140.83,2652.0,140.67,140.86,140.64,140.83,2652.0
2023-08-28 12:50:00,140.86,141.24,140.86,141.23,3487.0,140.86,141.24,140.86,141.23,3487.0
2023-08-28 13:00:00,141.25,141.49,141.25,141.33,6833.0,141.25,141.49,141.25,141.33,6833.0
2023-08-28 13:10:00,141.3,141.3,141.1,141.1,2611.0,141.3,141.3,141.1,141.1,2611.0
2023-08-28 13:20:00,141.13,141.21,141.08,141.12,3065.0,141.13,141.21,141.08,141.12,3065.0
2023-08-28 13:30:00,141.08,141.17,141.01,141.06,5894.0,141.08,141.17,141.01,141.06,5894.0
2023-08-28 13:40:00,141.06,141.07,140.81,140.95,5105.0,141.06,141.07,140.81,140.95,5105.0
2023-08-28 13:50:00,140.9,140.91,140.66,140.66,3449.0,140.9,140.91,140.66,140.66,3449.0
2023-08-28 14:00:00,140.6,140.67,140.47,140.55,1520.0,140.6,140.67,140.47,140.55,1520.0
2023-08-28 14:10:00,140.51,140.55,140.39,140.4,2003.0,140.51,140.55,140.39,140.4,2003.0
2023-08-28 14:20:00,140.36,140.49,140.29,140.43,3039.0,140.36,140.49,140.29,140.43,3039.0
2023-08-28 14:30:00,140.42,140.68,140.37,140.48,5458.0,140.42,140.68,140.37,140.48,5458.0
2023-08-28 14:40:00,140.44,140.44,140.33,140.33,781.0,140.44,140.44,140.33,140.33,781.0
2023-08-28 14:50:00,140.33,140.46,140.33,140.41,3041.0,140.33,140.46,140.33,140.41,3041.0
2023-08-28 15:00:00,140.4,140.73,140.4,140.73,2300.0,140.4,140.73,140.4,140.73,2300.0
2023-08-28 15:10:00,140.71,140.74,140.63,140.74,2677.0,140.71,140.74,140.63,140.74,2677.0
2023-08-28 15:20:00,140.72,140.8,140.37,140.61,20195.0,140.72,140.8,140.37,140.61,20195.0
2023-08-28 15:30:00,140.55,140.87,140.48,140.75,10557.0,140.55,140.87,140.48,140.75,10557.0
2023-08-28 15:40:00,140.77,141.05,140.71,140.75,12084.0,140.77,141.05,140.71,140.75,12084.0
2023-08-28 15:50:00,140.84,140.99,140.49,140.79,84891.0,140.84,140.99,140.49,140.79,84891.0
2023-08-29 09:30:00,140.1,140.79,140.07,140.44,10246.0,140.1,140.79,140.07,140.44,10246.0
2023-08-29 09:40:00,140.46,140.96,140.41,140.69,4330.0,140.46,140.96,140.41,140.69,4330.0
2023-08-29 09:50:00,140.65,140.65,140.39,140.5,4745.0,140.65,140.65,140.39,140.5,4745.0
2023-08-29 10:00:00,140.5,140.89,140.49,140.8,5034.0,140.5,140.89,140.49,140.8,5034.0
2023-08-29 10:10:00,140.56,140.82,140.53,140.58,3918.0,140.56,140.82,140.53,140.58,3918.0
2023-08-29 10:20:00,140.55,140.85,140.54,140.83,4107.0,140.55,140.85,140.54,140.83,4107.0
2023-08-29 10:30:00,140.89,141.35,140.89,141.05,7465.0,140.89,141.35,140.89,141.05,7465.0
2023-08-29 10:40:00,141.2,141.22,140.95,141.0,8300.0,141.2,141.22,140.95,141.0,8300.0
2023-08-29 10:50:00,141.02,141.23,140.97,141.12,7254.0,141.02,141.23,140.97,141.12,7254.0
2023-08-29 11:00:00,141.17,141.43,141.13,141.35,6779.0,141.17,141.43,141.13,141.35,6779.0
2023-08-29 11:10:00,141.31,141.65,141.3,141.63,8474.0,141.31,141.65,141.3,141.63,8474.0
2023-08-29 11:20:00,141.57,141.65,141.53,141.55,5453.0,141.57,141.65,141.53,141.55,5453.0
2023-08-29 11:30:00,141.59,141.77,141.59,141.67,2700.0,141.59,141.77,141.59,141.67,2700.0
2023-08-29 11:40:00,141.72,141.75,141.44,141.52,13681.0,141.72,141.75,141.44,141.52,13681.0
2023-08-29 11:50:00,141.54,141.54,141.37,141.43,5965.0,141.54,141.54,141.37,141.43,5965.0
2023-08-29 12:00:00,141.46,141.46,141.28,141.36,2974.0,141.46,141.46,141.28,141.36,2974.0
2023-08-29 12:10:00,141.38,141.72,141.26,141.72,6205.0,141.38,141.72,141.26,141.72,6205.0
2023-08-29 12:20:00,141.7,142.12,141.69,142.02,11806.0,141.7,142.12,141.69,142.02,11806.0
2023-08-29 12:30:00,141.96,141.96,141.81,141.87,9900.0,141.96,141.96,141.81,141.87,9900.0
2023-08-29 12:40:00,141.89,142.11,141.87,141.95,15514.0,141.89,142.11,141.87,141.95,15514.0
2023-08-29 12:50:00,141.94,141.97,141.77,141.97,17690.0,141.94,141.97,141.77,141.97,17690.0
2023-08-29 13:00:00,142.01,142.03,141.9,142.02,9262.0,142.01,142.03,141.9,142.02,9262.0
2023-08-29 13:10:00,142.0,142.0,141.89,141.94,5031.0,142.0,142.0,141.89,141.94,5031.0
2023-08-29 13:20:00,141.96,141.99,141.91,141.94,4221.0,141.96,141.99,141.91,141.94,4221.0
2023-08-29 13:30:00,141.94,142.25,141.92,142.15,9459.0,141.94,142.25,141.92,142.15,9459.0
2023-08-29 13:40:00,142.17,142.2,142.0,142.16,9624.0,142.17,142.2,142.0,142.16,9624.0
2023-08-29 13:50:00,142.17,142.2,141.96,142.11,6724.0,142.17,142.2,141.96,142.11,6724.0
2023-08-29 14:00:00,142.07,142.07,141.94,141.99,4579.0,142.07,142.07,141.94,141.99,4579.0
2023-08-29 14:10:00,142.01,142.03,141.74,141.93,7963.0,142.01,142.03,141.74,141.93,7963.0
2023-08-29 14:20:00,141.96,141.99,141.81,141.88,3942.0,141.96,141.99,141.81,141.88,3942.0
2023-08-29 14:30:00,141.88,141.95,141.84,141.85,5538.0,141.88,141.95,141.84,141.85,5538.0
2023-08-29 14:40:00,141.88,141.96,141.77,141.78,3000.0,141.88,141.96,141.77,141.78,3000.0
2023-08-29 14:50:00,141.78,141.78,141.56,141.64,13661.0,141.78,141.78,141.56,141.64,13661.0
2023-08-29 15:00:00,141.66,141.68,141.56,141.65,7823.0,141.66,141.68,141.56,141.65,7823.0
2023-08-29 15:10:00,141.65,141.67,141.57,141.64,8227.0,141.65,141.67,141.57,141.64,8227.0
2023-08-29 15:20:00,141.64,141.91,141.64,141.89,6981.0,141.64,141.91,141.64,141.89,6981.0
2023-08-29 15:30:00,141.88,141.9,141.7,141.76,12456.0,141.88,141.9,141.7,141.76,12456.0
2023-08-29 15:40:00,141.78,141.89,141.57,141.75,23444.0,141.78,141.89,141.57,141.75,23444.0
2023-08-29 15:50:00,141.69,141.72,141.34,141.39,63891.0,141.69,141.72,141.34,141.39,63891.0
2023-08-30 09:30:00,141.86,141.96,141.41,141.74,8586.0,141.86,141.96,141.41,141.74,8586.0
2023-08-30 09:40:00,141.67,141.67,141.15,141.33,2739.0,141.67,141.67,141.15,141.33,2739.0
2023-08-30 09:50:00,141.33,141.66,141.27,141.63,3472.0,141.33,141.66,141.27,141.63,3472.0
2023-08-30 10:00:00,141.65,141.85,141.61,141.84,2513.0,141.65,141.85,141.61,141.84,2513.0
2023-08-30 10:10:00,141.81,141.98,141.7,141.7,5917.0,141.81,141.98,141.7,141.7,5917.0
2023-08-30 10:20:00,141.7,141.75,141.08,141.15,8683.0,141.7,141.75,141.08,141.15,8683.0
2023-08-30 10:30:00,141.18,141.23,140.91,141.16,7060.0,141.18,141.23,140.91,141.16,7060.0
2023-08-30 10:40:00,141.09,141.3,141.05,141.06,5279.0,141.09,141.3,141.05,141.06,5279.0
2023-08-30 10:50:00,141.01,141.34,140.93,141.34,5131.0,141.01,141.34,140.93,141.34,5131.0
2023-08-30 11:00:00,141.38,141.38,141.05,141.27,3288.0,141.38,141.38,141.05,141.27,3288.0
2023-08-30 11:10:00,141.3,141.61,141.25,141.51,6100.0,141.3,141.61,141.25,141.51,6100.0
2023-08-30 11:20:00,141.41,141.52,141.36,141.52,3480.0,141.41,141.52,141.36,141.52,3480.0
2023-08-30 11:30:00,141.53,142.05,141.52,141.99,3509.0,141.53,142.05,141.52,141.99,3509.0
2023-08-30 11:40:00,142.0,142.0,141.58,141.74,3989.0,142.0,142.0,141.58,141.74,3989.0
2023-08-30 11:50:00,141.68,141.85,141.67,141.84,3892.0,141.68,141.85,141.67,141.84,3892.0
2023-08-30 12:00:00,141.85,141.94,141.76,141.84,2495.0,141.85,141.94,141.76,141.84,2495.0
2023-08-30 12:10:00,141.84,142.1,141.83,141.9,2792.0,141.84,142.1,141.83,141.9,2792.0
2023-08-30 12:20:00,141.84,141.9,141.73,141.74,4900.0,141.84,141.9,141.73,141.74,4900.0
2023-08-30 12:30:00,141.72,141.99,141.72,141.99,15006.0,141.72,141.99,141.72,141.99,15006.0
2023-08-30 12:40:00,142.07,142.21,141.79,141.9,15298.0,142.07,142.21,141.79,141.9,15298.0
2023-08-30 12:50:00,141.84,141.9,141.79,141.86,1702.0,141.84,141.9,141.79,141.86,1702.0
2023-08-30 13:00:00,141.93,141.93,141.72,141.74,3114.0,141.93,141.93,141.72,141.74,3114.0
2023-08-30 13:10:00,141.75,141.75,141.59,141.61,3964.0,141.75,141.75,141.59,141.61,3964.0
2023-08-30 13:20:00,141.65,142.13,141.65,141.72,13575.0,141.65,142.13,141.65,141.72,13575.0
2023-08-30 13:30:00,141.72,141.76,141.65,141.7,3430.0,141.72,141.76,141.65,141.7,3430.0
2023-08-30 13:40:00,141.71,141.73,141.6,141.65,3280.0,141.71,141.73,141.6,141.65,3280.0
2023-08-30 13:50:00,141.62,141.62,141.49,141.56,2100.0,141.62,141.62,141.49,141.56,2100.0
2023-08-30 14:00:00,141.58,141.58,141.34,141.37,3319.0,141.58,141.58,141.34,141.37,3319.0
2023-08-30 14:10:00,141.36,141.42,141.26,141.28,4516.0,141.36,141.42,141.26,141.28,4516.0
2023-08-30 14:20:00,141.31,141.56,141.31,141.43,5000.0,141.31,141.56,141.31,141.43,5000.0
2023-08-30 14:30:00,141.43,141.65,141.43,141.63,1600.0,141.43,141.65,141.43,141.63,1600.0
2023-08-30 14:40:00,141.63,141.75,141.62,141.65,2730.0,141.63,141.75,141.62,141.65,2730.0
2023-08-30 14:50:00,141.71,141.75,141.66,141.68,2356.0,141.71,141.75,141.66,141.68,2356.0
2023-08-30 15:00:00,141.69,141.75,141.63,141.68,2475.0,141.69,141.75,141.63,141.68,2475.0
2023-08-30 15:10:00,141.71,141.77,141.66,141.7,5431.0,141.71,141.77,141.66,141.7,5431.0
2023-08-30 15:20:00,141.73,141.8,141.67,141.77,4221.0,141.73,141.8,141.67,141.77,4221.0
2023-08-30 15:30:00,141.78,141.78,141.59,141.59,5053.0,141.78,141.78,141.59,141.59,5053.0
2023-08-30 15:40:00,141.56,141.8,141.45,141.79,9655.0,141.56,141.8,141.45,141.79,9655.0
2023-08-30 15:50:00,141.78,141.87,141.41,141.83,70195.0,141.78,141.87,141.41,141.83,70195.0
2023-08-31 09:30:00,141.99,142.46,141.98,142.45,12837.0,141.99,142.46,141.98,142.45,12837.0
2023-08-31 09:40:00,142.36,142.65,142.35,142.47,4203.0,142.36,142.65,142.35,142.47,4203.0
2023-08-31 09:50:00,142.4,142.67,142.36,142.51,12143.0,142.4,142.67,142.36,142.51,12143.0
2023-08-31 10:00:00,142.48,143.12,142.46,143.12,26427.0,142.48,143.12,142.46,143.12,26427.0
2023-08-31 10:10:00,143.09,143.47,143.05,143.33,21884.0,143.09,143.47,143.05,143.33,21884.0
2023-08-31 10:20:00,143.36,143.36,142.74,142.8,13099.0,143.36,143.36,142.74,142.8,13099.0
2023-08-31 10:30:00,142.8,143.18,142.78,143.18,13015.0,142.8,143.18,142.78,143.18,13015.0
2023-08-31 10:40:00,143.19,143.31,143.0,143.11,14232.0,143.19,143.31,143.0,143.11,14232.0
2023-08-31 10:50:00,143.15,143.43,143.04,143.4,12409.0,143.15,143.43,143.04,143.4,12409.0
2023-08-31 11:00:00,143.37,143.37,142.82,142.92,8199.0,143.37,143.37,142.82,142.92,8199.0
2023-08-31 11:10:00,142.94,143.05,142.71,142.71,6410.0,142.94,143.05,142.71,142.71,6410.0
2023-08-31 11:20:00,142.63,142.79,142.44,142.72,27531.0,142.63,142.79,142.44,142.72,27531.0
2023-08-31 11:30:00,142.7,142.85,142.53,142.55,17975.0,142.7,142.85,142.53,142.55,17975.0
2023-08-31 11:40:00,142.56,142.66,142.53,142.53,9851.0,142.56,142.66,142.53,142.53,9851.0
2023-08-31 11:50:00,142.58,142.73,142.58,142.67,7967.0,142.58,142.73,142.58,142.67,7967.0
2023-08-31 12:00:00,142.63,142.69,142.58,142.65,5300.0,142.63,142.69,142.58,142.65,5300.0
2023-08-31 12:10:00,142.67,142.67,142.37,142.38,4263.0,142.67,142.67,142.37,142.38,4263.0
2023-08-31 12:20:00,142.36,142.43,142.17,142.31,13962.0,142.36,142.43,142.17,142.31,13962.0
2023-08-31 12:30:00,142.26,142.32,142.19,142.19,5451.0,142.26,142.32,142.19,142.19,5451.0
2023-08-31 12:40:00,142.19,142.24,142.05,142.05,4138.0,142.19,142.24,142.05,142.05,4138.0
2023-08-31 12:50:00,142.06,142.14,142.03,142.1,8130.0,142.06,142.14,142.03,142.1,8130.0
2023-08-31 13:00:00,142.14,142.28,142.06,142.28,5052.0,142.14,142.28,142.06,142.28,5052.0
2023-08-31 13:10:00,142.28,142.52,142.25,142.46,5830.0,142.28,142.52,142.25,142.46,5830.0
2023-08-31 13:20:00,142.44,142.7,142.42,142.67,22076.0,142.44,142.7,142.42,142.67,22076.0
2023-08-31 13:30:00,142.66,143.1,142.65,143.02,7948.0,142.66,143.1,142.65,143.02,7948.0
2023-08-31 13:40:00,143.02,143.1,143.0,143.09,6601.0,143.02,143.1,143.0,143.09,6601.0
2023-08-31 13:50:00,143.09,143.09,142.8,142.9,11269.0,143.09,143.09,142.8,142.9,11269.0
2023-08-31 14:00:00,142.92,143.06,142.88,143.03,18165.0,142.92,143.06,142.88,143.03,18165.0
2023-08-31 14:10:00,142.99,143.03,142.82,142.93,6851.0,142.99,143.03,142.82,142.93,6851.0
2023-08-31 14:20:00,142.91,142.98,142.86,142.94,4554.0,142.91,142.98,142.86,142.94,4554.0
2023-08-31 14:30:00,142.94,142.98,142.86,142.94,4677.0,142.94,142.98,142.86,142.94,4677.0
2023-08-31 14:40:00,142.91,142.91,142.79,142.84,6508.0,142.91,142.91,142.79,142.84,6508.0
2023-08-31 14:50:00,142.84,143.01,142.82,142.87,11990.0,142.84,143.01,142.82,142.87,11990.0
2023-08-31 15:00:00,142.9,142.9,142.66,142.72,13068.0,142.9,142.9,142.66,142.72,13068.0
2023-08-31 15:10:00,142.78,142.86,142.64,142.64,5387.0,142.78,142.86,142.64,142.64,5387.0
2023-08-31 15:20:00,142.66,142.66,142.46,142.55,13950.0,142.66,142.66,142.46,142.55,13950.0
2023-08-31 15:30:00,142.55,142.68,142.44,142.44,9683.0,142.55,142.68,142.44,142.44,9683.0
2023-08-31 15:40:00,142.47,142.62,142.46,142.54,25589.0,142.47,142.62,142.46,142.54,25589.0
2023-08-31 15:50:00,142.54,142.69,142.2,142.2,159983.0,142.54,142.69,142.2,142.2,159983.0
2023-09-01 09:30:00,142.75,143.62,142.61,143.34,30824.0,142.75,143.62,142.61,143.34,30824.0
2023-09-01 09:40:00,143.22,143.43,142.75,142.81,9255.0,143.22,143.43,142.75,142.81,9255.0
2023-09-01 09:50:00,142.71,143.17,142.71,143.01,8030.0,142.71,143.17,142.71,143.01,8030.0
2023-09-01 10:00:00,142.98,143.02,142.75,142.97,15187.0,142.98,143.02,142.75,142.97,15187.0
2023-09-01 10:10:00,143.05,143.1,142.89,142.99,58134.0,143.05,143.1,142.89,142.99,58134.0
2023-09-01 10:20:00,142.92,143.36,142.91,143.16,66683.0,142.92,143.36,142.91,143.16,66683.0
2023-09-01 10:30:00,143.05,143.11,142.84,143.0,10643.0,143.05,143.11,142.84,143.0,10643.0
2023-09-01 10:40:00,142.96,143.01,142.48,142.48,8332.0,142.96,143.01,142.48,142.48,8332.0
2023-09-01 10:50:00,142.44,142.55,142.09,142.2,7568.0,142.44,142.55,142.09,142.2,7568.0
2023-09-01 11:00:00,142.14,142.24,141.93,142.0,5921.0,142.14,142.24,141.93,142.0,5921.0
2023-09-01 11:10:00,142.02,142.15,141.93,142.09,9350.0,142.02,142.15,141.93,142.09,9350.0
2023-09-01 11:20:00,142.09,142.09,141.51,141.74,23645.0,142.09,142.09,141.51,141.74,23645.0
2023-09-01 11:30:00,141.74,141.79,140.93,141.0,27723.0,141.74,141.79,140.93,141.0,27723.0
2023-09-01 11:40:00,141.03,141.07,140.52,140.79,12725.0,141.03,141.07,140.52,140.79,12725.0
2023-09-01 11:50:00,140.88,141.49,140.84,141.14,22620.0,140.88,141.49,140.84,141.14,22620.0
2023-09-01 12:00:00,141.11,141.33,140.98,141.25,8889.0,141.11,141.33,140.98,141.25,8889.0
2023-09-01 12:10:00,141.26,141.46,141.26,141.43,3741.0,141.26,141.46,141.26,141.43,3741.0
2023-09-01 12:20:00,141.43,141.56,141.4,141.45,8922.0,141.43,141.56,141.4,141.45,8922.0
2023-09-01 12:30:00,141.42,141.47,141.34,141.34,6836.0,141.42,141.47,141.34,141.34,6836.0
2023-09-01 12:40:00,141.24,141.51,141.15,141.51,6161.0,141.24,141.51,141.15,141.51,6161.0
2023-09-01 12:50:00,141.57,141.62,141.49,141.56,900.0,141.57,141.62,141.49,141.56,900.0
2023-09-01 13:00:00,141.52,141.83,141.52,141.79,7880.0,141.52,141.83,141.52,141.79,7880.0
2023-09-01 13:10:00,141.74,141.96,141.61,141.74,35992.0,141.74,141.96,141.61,141.74,35992.0
2023-09-01 13:20:00,141.69,141.79,141.54,141.59,4844.0,141.69,141.79,141.54,141.59,4844.0
2023-09-01 13:30:00,141.56,141.67,141.46,141.53,6884.0,141.56,141.67,141.46,141.53,6884.0
2023-09-01 13:40:00,141.49,141.59,141.43,141.59,10186.0,141.49,141.59,141.43,141.59,10186.0
2023-09-01 13:50:00,141.62,141.8,141.53,141.8,7263.0,141.62,141.8,141.53,141.8,7263.0
2023-09-01 14:00:00,141.74,141.78,141.63,141.7,9023.0,141.74,141.78,141.63,141.7,9023.0
2023-09-01 14:10:00,141.76,141.85,141.75,141.81,8761.0,141.76,141.85,141.75,141.81,8761.0
2023-09-01 14:20:00,141.78,141.84,141.46,141.47,7602.0,141.78,141.84,141.46,141.47,7602.0
2023-09-01 14:30:00,141.43,141.62,141.35,141.47,16578.0,141.43,141.62,141.35,141.47,16578.0
2023-09-01 14:40:00,141.46,141.69,141.45,141.62,7903.0,141.46,141.69,141.45,141.62,7903.0
2023-09-01 14:50:00,141.66,141.82,141.64,141.82,8371.0,141.66,141.82,141.64,141.82,8371.0
2023-09-01 15:00:00,141.83,141.93,141.81,141.86,8312.0,141.83,141.93,141.81,141.86,8312.0
2023-09-01 15:10:00,141.88,142.14,141.88,142.11,10112.0,141.88,142.14,141.88,142.11,10112.0
2023-09-01 15:20:00,142.13,142.22,142.03,142.19,9546.0,142.13,142.22,142.03,142.19,9546.0
2023-09-01 15:30:00,142.2,142.24,141.82,141.88,41715.0,142.2,142.24,141.82,141.88,41715.0
2023-09-01 15:40:00,141.89,141.92,141.41,141.51,21117.0,141.89,141.92,141.41,141.51,21117.0
2023-09-01 15:50:00,141.48,142.05,141.47,141.85,157120.0,141.48,142.05,141.47,141.85,157120.0
2023-09-05 09:30:00,141.53,142.1,141.5,141.99,38775.0,141.53,142.1,141.5,141.99,38775.0
2023-09-05 09:40:00,141.99,142.54,141.99,142.2,22230.0,141.99,142.54,141.99,142.2,22230.0
2023-09-05 09:50:00,142.35,142.63,142.13,142.51,9173.0,142.35,142.63,142.13,142.51,9173.0
2023-09-05 10:00:00,142.51,142.55,142.04,142.1,6487.0,142.51,142.55,142.04,142.1,6487.0
2023-09-05 10:10:00,142.11,142.15,141.42,141.47,23453.0,142.11,142.15,141.42,141.47,23453.0
2023-09-05 10:20:00,141.51,141.51,141.1,141.28,20285.0,141.51,141.51,141.1,141.28,20285.0
2023-09-05 10:30:00,141.28,141.8,141.27,141.7,21877.0,141.28,141.8,141.27,141.7,21877.0
2023-09-05 10:40:00,141.7,141.74,141.45,141.56,32856.0,141.7,141.74,141.45,141.56,32856.0
2023-09-05 10:50:00,141.56,141.83,141.53,141.74,22593.0,141.56,141.83,141.53,141.74,22593.0
2023-09-05 11:00:00,141.74,142.44,141.72,142.34,24494.0,141.74,142.44,141.72,142.34,24494.0
2023-09-05 11:10:00,142.34,142.96,142.3,142.94,18898.0,142.34,142.96,142.3,142.94,18898.0
2023-09-05 11:20:00,142.96,142.96,142.2,142.21,16632.0,142.96,142.96,142.2,142.21,16632.0
2023-09-05 11:30:00,142.22,142.29,141.81,141.85,9880.0,142.22,142.29,141.81,141.85,9880.0
2023-09-05 11:40:00,141.82,141.91,141.54,141.54,9949.0,141.82,141.91,141.54,141.54,9949.0
2023-09-05 11:50:00,141.52,141.7,141.49,141.56,7101.0,141.52,141.7,141.49,141.56,7101.0
2023-09-05 12:00:00,141.49,141.86,141.48,141.83,6799.0,141.49,141.86,141.48,141.83,6799.0
2023-09-05 12:10:00,141.89,142.04,141.84,141.84,14471.0,141.89,142.04,141.84,141.84,14471.0
2023-09-05 12:20:00,141.83,141.83,141.3,141.3,4226.0,141.83,141.83,141.3,141.3,4226.0
2023-09-05 12:30:00,141.23,141.56,141.23,141.49,9602.0,141.23,141.56,141.23,141.49,9602.0
2023-09-05 12:40:00,141.47,141.8,141.42,141.58,7711.0,141.47,141.8,141.42,141.58,7711.0
2023-09-05 12:50:00,141.57,141.57,141.42,141.51,6134.0,141.57,141.57,141.42,141.51,6134.0
2023-09-05 13:00:00,141.49,141.6,141.46,141.49,6123.0,141.49,141.6,141.46,141.49,6123.0
2023-09-05 13:10:00,141.45,141.59,141.29,141.31,7112.0,141.45,141.59,141.29,141.31,7112.0
2023-09-05 13:20:00,141.29,141.38,141.23,141.23,3456.0,141.29,141.38,141.23,141.23,3456.0
2023-09-05 13:30:00,141.19,141.42,141.11,141.42,6960.0,141.19,141.42,141.11,141.42,6960.0
2023-09-05 13:40:00,141.38,141.52,141.38,141.42,7705.0,141.38,141.52,141.38,141.42,7705.0
2023-09-05 13:50:00,141.46,141.86,141.41,141.86,12558.0,141.46,141.86,141.41,141.86,12558.0
2023-09-05 14:00:00,141.76,141.89,141.39,141.46,10370.0,141.76,141.89,141.39,141.46,10370.0
2023-09-05 14:10:00,141.44,141.48,141.41,141.42,6018.0,141.44,141.48,141.41,141.42,6018.0
2023-09-05 14:20:00,141.44,141.58,141.42,141.51,10765.0,141.44,141.58,141.42,141.51,10765.0
2023-09-05 14:30:00,141.5,141.53,141.31,141.39,13606.0,141.5,141.53,141.31,141.39,13606.0
2023-09-05 14:40:00,141.38,141.44,141.3,141.44,11661.0,141.38,141.44,141.3,141.44,11661.0
2023-09-05 14:50:00,141.44,141.52,141.28,141.34,12746.0,141.44,141.52,141.28,141.34,12746.0
2023-09-05 15:00:00,141.34,141.34,140.98,140.99,13395.0,141.34,141.34,140.98,140.99,13395.0
2023-09-05 15:10:00,141.0,141.15,140.84,141.15,14258.0,141.0,141.15,140.84,141.15,14258.0
2023-09-05 15:20:00,141.13,141.19,141.02,141.14,22119.0,141.13,141.19,141.02,141.14,22119.0
2023-09-05 15:30:00,141.14,141.19,141.09,141.15,17674.0,141.14,141.19,141.09,141.15,17674.0
2023-09-05 15:40:00,141.19,141.41,141.17,141.29,36940.0,141.19,141.41,141.17,141.29,36940.0
2023-09-05 15:50:00,141.28,141.4,141.08,141.13,148107.0,141.28,141.4,141.08,141.13,148107.0
2023-09-06 09:30:00,141.3,141.3,139.85,140.04,32131.0,141.3,141.3,139.85,140.04,32131.0
2023-09-06 09:40:00,140.14,141.33,139.96,140.87,9431.0,140.14,141.33,139.96,140.87,9431.0
2023-09-06 09:50:00,140.88,141.18,140.79,140.96,6684.0,140.88,141.18,140.79,140.96,6684.0
2023-09-06 10:00:00,140.85,140.92,140.18,140.34,10693.0,140.85,140.92,140.18,140.34,10693.0
2023-09-06 10:10:00,140.33,140.51,140.21,140.34,12866.0,140.33,140.51,140.21,140.34,12866.0
2023-09-06 10:20:00,140.34,140.34,140.01,140.25,8311.0,140.34,140.34,140.01,140.25,8311.0
2023-09-06 10:30:00,140.17,140.44,140.12,140.13,9277.0,140.17,140.44,140.12,140.13,9277.0
2023-09-06 10:40:00,140.14,140.35,140.13,140.35,9726.0,140.14,140.35,140.13,140.35,9726.0
2023-09-06 10:50:00,140.38,140.38,140.04,140.04,13437.0,140.38,140.38,140.04,140.04,13437.0
2023-09-06 11:00:00,140.03,140.03,139.88,139.98,11855.0,140.03,140.03,139.88,139.98,11855.0
2023-09-06 11:10:00,139.98,140.01,139.89,140.0,7999.0,139.98,140.01,139.89,140.0,7999.0
2023-09-06 11:20:00,140.02,140.3,140.02,140.3,6712.0,140.02,140.3,140.02,140.3,6712.0
2023-09-06 11:30:00,140.22,140.22,139.8,140.03,8559.0,140.22,140.22,139.8,140.03,8559.0
2023-09-06 11:40:00,140.03,140.12,140.0,140.06,11683.0,140.03,140.12,140.0,140.06,11683.0
2023-09-06 11:50:00,140.05,140.06,139.91,140.04,8230.0,140.05,140.06,139.91,140.04,8230.0
2023-09-06 12:00:00,140.03,140.28,140.03,140.15,8151.0,140.03,140.28,140.03,140.15,8151.0
2023-09-06 12:10:00,140.15,140.25,140.08,140.22,5328.0,140.15,140.25,140.08,140.22,5328.0
2023-09-06 12:20:00,140.24,140.28,140.14,140.16,6752.0,140.24,140.28,140.14,140.16,6752.0
2023-09-06 12:30:00,140.11,140.11,139.96,140.01,8465.0,140.11,140.11,139.96,140.01,8465.0
2023-09-06 12:40:00,140.01,140.09,139.8,139.9,6834.0,140.01,140.09,139.8,139.9,6834.0
2023-09-06 12:50:00,139.91,140.04,139.9,140.01,5945.0,139.91,140.04,139.9,140.01,5945.0
2023-09-06 13:00:00,140.01,140.01,139.76,139.93,6597.0,140.01,140.01,139.76,139.93,6597.0
2023-09-06 13:10:00,139.93,140.26,139.91,140.26,10045.0,139.93,140.26,139.91,140.26,10045.0
2023-09-06 13:20:00,140.28,140.37,140.25,140.34,6492.0,140.28,140.37,140.25,140.34,6492.0
2023-09-06 13:30:00,140.34,140.35,140.23,140.25,6542.0,140.34,140.35,140.23,140.25,6542.0
2023-09-06 13:40:00,140.24,140.25,140.01,140.15,7491.0,140.24,140.25,140.01,140.15,7491.0
2023-09-06 13:50:00,140.14,140.22,140.07,140.17,4600.0,140.14,140.22,140.07,140.17,4600.0
2023-09-06 14:00:00,140.19,140.19,140.07,140.14,13592.0,140.19,140.19,140.07,140.14,13592.0
2023-09-06 14:10:00,140.1,140.1,139.82,139.97,23653.0,140.1,140.1,139.82,139.97,23653.0
2023-09-06 14:20:00,139.99,140.18,139.99,140.15,15492.0,139.99,140.18,139.99,140.15,15492.0
2023-09-06 14:30:00,140.2,140.37,140.12,140.29,8691.0,140.2,140.37,140.12,140.29,8691.0
2023-09-06 14:40:00,140.26,140.34,140.22,140.34,10749.0,140.26,140.34,140.22,140.34,10749.0
2023-09-06 14:50:00,140.36,140.44,140.31,140.36,10708.0,140.36,140.44,140.31,140.36,10708.0
2023-09-06 15:00:00,140.37,140.41,140.31,140.34,6952.0,140.37,140.41,140.31,140.34,6952.0
2023-09-06 15:10:00,140.34,140.66,140.34,140.55,8755.0,140.34,140.66,140.34,140.55,8755.0
2023-09-06 15:20:00,140.6,140.71,140.44,140.53,19078.0,140.6,140.71,140.44,140.53,19078.0
2023-09-06 15:30:00,140.53,140.59,140.42,140.59,24810.0,140.53,140.59,140.42,140.59,24810.0
2023-09-06 15:40:00,140.59,140.61,140.49,140.58,22768.0,140.59,140.61,140.49,140.58,22768.0
2023-09-06 15:50:00,140.6,141.02,140.49,140.97,105638.0,140.6,141.02,140.49,140.97,105638.0
2023-09-07 09:30:00,140.74,140.97,139.9,140.07,9745.0,140.74,140.97,139.9,140.07,9745.0
2023-09-07 09:40:00,140.15,140.19,139.85,140.09,14085.0,140.15,140.19,139.85,140.09,14085.0
2023-09-07 09:50:00,140.12,140.4,140.07,140.4,5578.0,140.12,140.4,140.07,140.4,5578.0
2023-09-07 10:00:00,140.39,140.58,140.17,140.52,7046.0,140.39,140.58,140.17,140.52,7046.0
2023-09-07 10:10:00,140.65,140.87,140.64,140.87,3832.0,140.65,140.87,140.64,140.87,3832.0
2023-09-07 10:20:00,140.86,140.94,140.59,140.7,31708.0,140.86,140.94,140.59,140.7,31708.0
2023-09-07 10:30:00,140.79,141.24,140.54,141.1,30124.0,140.79,141.24,140.54,141.1,30124.0
2023-09-07 10:40:00,141.25,141.51,141.18,141.44,6351.0,141.25,141.51,141.18,141.44,6351.0
2023-09-07 10:50:00,141.53,141.57,141.28,141.46,10154.0,141.53,141.57,141.28,141.46,10154.0
2023-09-07 11:00:00,141.45,141.64,141.45,141.53,5600.0,141.45,141.64,141.45,141.53,5600.0
2023-09-07 11:10:00,141.53,141.75,141.45,141.57,5386.0,141.53,141.75,141.45,141.57,5386.0
2023-09-07 11:20:00,141.61,141.67,141.52,141.6,6356.0,141.61,141.67,141.52,141.6,6356.0
2023-09-07 11:30:00,141.56,141.85,141.56,141.78,15486.0,141.56,141.85,141.56,141.78,15486.0
2023-09-07 11:40:00,141.78,141.78,141.63,141.7,3210.0,141.78,141.78,141.63,141.7,3210.0
2023-09-07 11:50:00,141.7,141.87,141.64,141.7,6850.0,141.7,141.87,141.64,141.7,6850.0
2023-09-07 12:00:00,141.74,142.15,141.69,142.06,9268.0,141.74,142.15,141.69,142.06,9268.0
2023-09-07 12:10:00,142.02,142.19,141.98,142.06,6640.0,142.02,142.19,141.98,142.06,6640.0
2023-09-07 12:20:00,142.05,142.21,141.93,142.18,8515.0,142.05,142.21,141.93,142.18,8515.0
2023-09-07 12:30:00,142.15,142.18,141.93,142.01,10116.0,142.15,142.18,141.93,142.01,10116.0
2023-09-07 12:40:00,141.97,142.1,141.94,142.08,4100.0,141.97,142.1,141.94,142.08,4100.0
2023-09-07 12:50:00,142.06,142.2,141.99,142.19,5159.0,142.06,142.2,141.99,142.19,5159.0
2023-09-07 13:00:00,142.25,142.38,142.21,142.26,11351.0,142.25,142.38,142.21,142.26,11351.0
2023-09-07 13:10:00,142.27,142.47,142.25,142.47,4515.0,142.27,142.47,142.25,142.47,4515.0
2023-09-07 13:20:00,142.47,142.67,142.44,142.67,5515.0,142.47,142.67,142.44,142.67,5515.0
2023-09-07 13:30:00,142.69,142.79,142.67,142.77,5867.0,142.69,142.79,142.67,142.77,5867.0
2023-09-07 13:40:00,142.76,142.85,142.69,142.75,5408.0,142.76,142.85,142.69,142.75,5408.0
2023-09-07 13:50:00,142.78,142.94,142.77,142.81,6248.0,142.78,142.94,142.77,142.81,6248.0
2023-09-07 14:00:00,142.83,142.94,142.76,142.83,5212.0,142.83,142.94,142.76,142.83,5212.0
2023-09-07 14:10:00,142.82,142.85,142.7,142.74,4963.0,142.82,142.85,142.7,142.74,4963.0
2023-09-07 14:20:00,142.74,142.74,142.53,142.56,2714.0,142.74,142.74,142.53,142.56,2714.0
2023-09-07 14:30:00,142.54,142.58,142.46,142.46,4769.0,142.54,142.58,142.46,142.46,4769.0
2023-09-07 14:40:00,142.43,142.78,142.36,142.77,5264.0,142.43,142.78,142.36,142.77,5264.0
2023-09-07 14:50:00,142.79,142.89,142.68,142.78,5177.0,142.79,142.89,142.68,142.78,5177.0
2023-09-07 15:00:00,142.81,142.81,142.71,142.74,4299.0,142.81,142.81,142.71,142.74,4299.0
2023-09-07 15:10:00,142.75,143.01,142.75,142.94,5229.0,142.75,143.01,142.75,142.94,5229.0
2023-09-07 15:20:00,142.91,142.91,142.77,142.82,6036.0,142.91,142.91,142.77,142.82,6036.0
2023-09-07 15:30:00,142.84,142.87,142.47,142.47,11120.0,142.84,142.87,142.47,142.47,11120.0
2023-09-07 15:40:00,142.47,142.75,142.43,142.7,14120.0,142.47,142.75,142.43,142.7,14120.0
2023-09-07 15:50:00,142.74,142.75,142.16,142.24,91036.0,142.74,142.75,142.16,142.24,91036.0
2023-09-08 09:30:00,142.75,142.85,141.97,142.09,11100.0,142.75,142.85,141.97,142.09,11100.0
2023-09-08 09:40:00,142.08,142.16,141.71,142.16,1432.0,142.08,142.16,141.71,142.16,1432.0
2023-09-08 09:50:00,141.93,142.11,141.66,141.8,3227.0,141.93,142.11,141.66,141.8,3227.0
2023-09-08 10:00:00,141.75,141.97,141.62,141.71,3092.0,141.75,141.97,141.62,141.71,3092.0
2023-09-08 10:10:00,141.79,142.13,141.75,142.13,2382.0,141.79,142.13,141.75,142.13,2382.0
2023-09-08 10:20:00,142.12,142.26,142.12,142.23,2500.0,142.12,142.26,142.12,142.23,2500.0
2023-09-08 10:30:00,142.24,142.27,142.03,142.2,4715.0,142.24,142.27,142.03,142.2,4715.0
2023-09-08 10:40:00,142.11,142.14,141.92,141.98,2492.0,142.11,142.14,141.92,141.98,2492.0
2023-09-08 10:50:00,142.03,142.15,141.89,141.89,12293.0,142.03,142.15,141.89,141.89,12293.0
2023-09-08 11:00:00,141.84,142.29,141.79,142.17,3435.0,141.84,142.29,141.79,142.17,3435.0
2023-09-08 11:10:00,142.22,142.41,142.22,142.28,4686.0,142.22,142.41,142.22,142.28,4686.0
2023-09-08 11:20:00,142.24,142.29,142.17,142.18,4832.0,142.24,142.29,142.17,142.18,4832.0
2023-09-08 11:30:00,142.18,142.18,141.96,142.06,2266.0,142.18,142.18,141.96,142.06,2266.0
2023-09-08 11:40:00,141.99,142.05,141.91,142.04,3128.0,141.99,142.05,141.91,142.04,3128.0
2023-09-08 11:50:00,142.02,142.06,141.87,141.93,5094.0,142.02,142.06,141.87,141.93,5094.0
2023-09-08 12:00:00,141.9,142.05,141.82,141.89,2721.0,141.9,142.05,141.82,141.89,2721.0
2023-09-08 12:10:00,142.0,142.14,141.98,142.07,2628.0,142.0,142.14,141.98,142.07,2628.0
2023-09-08 12:20:00,142.17,142.17,141.9,141.9,1972.0,142.17,142.17,141.9,141.9,1972.0
2023-09-08 12:30:00,141.9,142.08,141.82,142.08,3167.0,141.9,142.08,141.82,142.08,3167.0
2023-09-08 12:40:00,142.08,142.14,141.99,142.0,2503.0,142.08,142.14,141.99,142.0,2503.0
2023-09-08 12:50:00,141.97,142.08,141.97,142.08,2381.0,141.97,142.08,141.97,142.08,2381.0
2023-09-08 13:00:00,142.04,142.18,141.92,142.1,4973.0,142.04,142.18,141.92,142.1,4973.0
2023-09-08 13:10:00,142.01,142.25,142.01,142.19,5410.0,142.01,142.25,142.01,142.19,5410.0
2023-09-08 13:20:00,142.19,142.25,142.12,142.2,4000.0,142.19,142.25,142.12,142.2,4000.0
2023-09-08 13:30:00,142.21,142.27,142.13,142.25,6135.0,142.21,142.27,142.13,142.25,6135.0
2023-09-08 13:40:00,142.23,142.5,142.22,142.44,3649.0,142.23,142.5,142.22,142.44,3649.0
2023-09-08 13:50:00,142.49,142.87,142.48,142.84,5062.0,142.49,142.87,142.48,142.84,5062.0
2023-09-08 14:00:00,142.86,143.0,142.83,142.95,7577.0,142.86,143.0,142.83,142.95,7577.0
2023-09-08 14:10:00,142.92,142.93,142.57,142.65,5445.0,142.92,142.93,142.57,142.65,5445.0
2023-09-08 14:20:00,142.65,142.77,142.61,142.77,2227.0,142.65,142.77,142.61,142.77,2227.0
2023-09-08 14:30:00,142.77,142.84,142.61,142.65,4120.0,142.77,142.84,142.61,142.65,4120.0
2023-09-08 14:40:00,142.66,142.77,142.56,142.56,7358.0,142.66,142.77,142.56,142.56,7358.0
2023-09-08 14:50:00,142.54,142.65,142.48,142.49,3614.0,142.54,142.65,142.48,142.49,3614.0
2023-09-08 15:00:00,142.5,142.56,142.43,142.5,8274.0,142.5,142.56,142.43,142.5,8274.0
2023-09-08 15:10:00,142.55,142.59,142.39,142.44,6770.0,142.55,142.59,142.39,142.44,6770.0
2023-09-08 15:20:00,142.43,142.45,142.32,142.36,7362.0,142.43,142.45,142.32,142.36,7362.0
2023-09-08 15:30:00,142.32,142.46,142.31,142.46,6283.0,142.32,142.46,142.31,142.46,6283.0
2023-09-08 15:40:00,142.49,142.64,142.4,142.4,12499.0,142.49,142.64,142.4,142.4,12499.0
2023-09-08 15:50:00,142.38,142.78,142.38,142.78,74140.0,142.38,142.78,142.38,142.78,74140.0
2023-09-11 09:30:00,142.9,144.21,142.55,144.0,14338.0,142.9,144.21,142.55,144.0,14338.0
2023-09-11 09:40:00,144.11,144.54,144.07,144.09,12564.0,144.11,144.54,144.07,144.09,12564.0
2023-09-11 09:50:00,144.3,144.5,144.09,144.5,25264.0,144.3,144.5,144.09,144.5,25264.0
2023-09-11 10:00:00,144.47,144.79,144.46,144.77,5243.0,144.47,144.79,144.46,144.77,5243.0
2023-09-11 10:10:00,144.73,144.76,144.53,144.76,5799.0,144.73,144.76,144.53,144.76,5799.0
2023-09-11 10:20:00,144.71,144.88,144.63,144.69,3886.0,144.71,144.88,144.63,144.69,3886.0
2023-09-11 10:30:00,144.64,144.87,144.52,144.77,5664.0,144.64,144.87,144.52,144.77,5664.0
2023-09-11 10:40:00,144.74,145.06,144.65,144.99,5929.0,144.74,145.06,144.65,144.99,5929.0
2023-09-11 10:50:00,145.0,145.25,144.65,144.81,8135.0,145.0,145.25,144.65,144.81,8135.0
2023-09-11 11:00:00,144.84,144.88,144.74,144.78,3737.0,144.84,144.88,144.74,144.78,3737.0
2023-09-11 11:10:00,144.83,145.18,144.83,145.15,13817.0,144.83,145.18,144.83,145.15,13817.0
2023-09-11 11:20:00,145.16,145.41,145.12,145.35,4424.0,145.16,145.41,145.12,145.35,4424.0
2023-09-11 11:30:00,145.36,145.46,145.06,145.1,6754.0,145.36,145.46,145.06,145.1,6754.0
2023-09-11 11:40:00,145.1,145.15,144.81,144.86,8424.0,145.1,145.15,144.81,144.86,8424.0
2023-09-11 11:50:00,144.78,144.83,144.65,144.67,4436.0,144.78,144.83,144.65,144.67,4436.0
2023-09-11 12:00:00,144.63,144.72,144.38,144.68,6000.0,144.63,144.72,144.38,144.68,6000.0
2023-09-11 12:10:00,144.64,144.99,144.51,144.84,9482.0,144.64,144.99,144.51,144.84,9482.0
2023-09-11 12:20:00,144.83,144.95,144.74,144.95,8720.0,144.83,144.95,144.74,144.95,8720.0
2023-09-11 12:30:00,144.96,145.06,144.85,145.05,6900.0,144.96,145.06,144.85,145.05,6900.0
2023-09-11 12:40:00,145.12,145.18,144.94,144.97,7936.0,145.12,145.18,144.94,144.97,7936.0
2023-09-11 12:50:00,145.0,145.18,144.91,145.18,7123.0,145.0,145.18,144.91,145.18,7123.0
2023-09-11 13:00:00,145.17,145.49,145.14,145.19,21704.0,145.17,145.49,145.14,145.19,21704.0
2023-09-11 13:10:00,145.21,145.48,145.12,145.47,5128.0,145.21,145.48,145.12,145.47,5128.0
2023-09-11 13:20:00,145.49,145.65,145.48,145.64,7289.0,145.49,145.65,145.48,145.64,7289.0
2023-09-11 13:30:00,145.65,145.68,145.54,145.65,7354.0,145.65,145.68,145.54,145.65,7354.0
2023-09-11 13:40:00,145.65,145.65,145.47,145.49,7622.0,145.65,145.65,145.47,145.49,7622.0
2023-09-11 13:50:00,145.47,145.65,145.43,145.47,9624.0,145.47,145.65,145.43,145.47,9624.0
2023-09-11 14:00:00,145.46,145.58,145.28,145.58,12405.0,145.46,145.58,145.28,145.58,12405.0
2023-09-11 14:10:00,145.66,145.94,145.61,145.76,14678.0,145.66,145.94,145.61,145.76,14678.0
2023-09-11 14:20:00,145.79,146.06,145.79,145.89,12055.0,145.79,146.06,145.79,145.89,12055.0
2023-09-11 14:30:00,145.89,146.09,145.73,146.06,16913.0,145.89,146.09,145.73,146.06,16913.0
2023-09-11 14:40:00,146.06,146.09,145.77,145.78,17383.0,146.06,146.09,145.77,145.78,17383.0
2023-09-11 14:50:00,145.78,145.84,145.71,145.79,6463.0,145.78,145.84,145.71,145.79,6463.0
2023-09-11 15:00:00,145.78,145.88,145.71,145.82,7415.0,145.78,145.88,145.71,145.82,7415.0
2023-09-11 15:10:00,145.79,145.79,145.62,145.75,8208.0,145.79,145.79,145.62,145.75,8208.0
2023-09-11 15:20:00,145.79,145.93,145.78,145.78,12146.0,145.79,145.93,145.78,145.78,12146.0
2023-09-11 15:30:00,145.79,145.89,145.7,145.81,15267.0,145.79,145.89,145.7,145.81,15267.0
2023-09-11 15:40:00,145.81,146.01,145.28,145.29,39050.0,145.81,146.01,145.28,145.29,39050.0
2023-09-11 15:50:00,145.27,145.41,144.95,145.41,124355.0,145.27,145.41,144.95,145.41,124355.0
2023-09-12 09:30:00,144.61,144.61,144.06,144.34,11230.0,144.61,144.61,144.06,144.34,11230.0
2023-09-12 09:40:00,144.44,145.18,144.39,144.96,32709.0,144.44,145.18,144.39,144.96,32709.0
2023-09-12 09:50:00,145.08,145.3,145.03,145.1,4564.0,145.08,145.3,145.03,145.1,4564.0
2023-09-12 10:00:00,145.13,145.92,145.11,145.92,13134.0,145.13,145.92,145.11,145.92,13134.0
2023-09-12 10:10:00,145.97,146.23,145.87,145.9,17679.0,145.97,146.23,145.87,145.9,17679.0
2023-09-12 10:20:00,145.9,145.9,145.07,145.07,7205.0,145.9,145.9,145.07,145.07,7205.0
2023-09-12 10:30:00,145.0,145.0,144.54,144.54,2550.0,145.0,145.0,144.54,144.54,2550.0
2023-09-12 10:40:00,144.47,144.61,144.4,144.4,7224.0,144.47,144.61,144.4,144.4,7224.0
2023-09-12 10:50:00,144.4,144.46,144.31,144.34,2186.0,144.4,144.46,144.31,144.34,2186.0
2023-09-12 11:00:00,144.45,144.49,144.09,144.09,3027.0,144.45,144.49,144.09,144.09,3027.0
2023-09-12 11:10:00,144.06,144.06,143.79,143.8,3817.0,144.06,144.06,143.79,143.8,3817.0
2023-09-12 11:20:00,143.8,143.92,143.73,143.92,3590.0,143.8,143.92,143.73,143.92,3590.0
2023-09-12 11:30:00,143.94,144.25,143.94,144.25,5715.0,143.94,144.25,143.94,144.25,5715.0
2023-09-12 11:40:00,144.3,144.36,144.09,144.17,8147.0,144.3,144.36,144.09,144.17,8147.0
2023-09-12 11:50:00,144.15,144.34,143.98,144.3,6215.0,144.15,144.34,143.98,144.3,6215.0
2023-09-12 12:00:00,144.3,144.37,144.21,144.21,3743.0,144.3,144.37,144.21,144.21,3743.0
2023-09-12 12:10:00,144.23,144.5,144.16,144.5,8344.0,144.23,144.5,144.16,144.5,8344.0
2023-09-12 12:20:00,144.5,144.63,144.43,144.55,2203.0,144.5,144.63,144.43,144.55,2203.0
2023-09-12 12:30:00,144.57,144.57,144.4,144.41,3015.0,144.57,144.57,144.4,144.41,3015.0
2023-09-12 12:40:00,144.41,144.5,144.22,144.25,4057.0,144.41,144.5,144.22,144.25,4057.0
2023-09-12 12:50:00,144.31,144.31,143.87,143.88,5378.0,144.31,144.31,143.87,143.88,5378.0
2023-09-12 13:00:00,143.95,144.14,143.86,143.86,2688.0,143.95,144.14,143.86,143.86,2688.0
2023-09-12 13:10:00,143.93,144.77,143.82,144.65,22084.0,143.93,144.77,143.82,144.65,22084.0
2023-09-12 13:20:00,144.58,144.98,144.43,144.84,12552.0,144.58,144.98,144.43,144.84,12552.0
2023-09-12 13:30:00,144.81,144.85,144.47,144.52,5028.0,144.81,144.85,144.47,144.52,5028.0
2023-09-12 13:40:00,144.49,144.49,144.01,144.08,4077.0,144.49,144.49,144.01,144.08,4077.0
2023-09-12 13:50:00,144.13,144.16,143.87,143.87,1900.0,144.13,144.16,143.87,143.87,1900.0
2023-09-12 14:00:00,143.91,143.99,143.8,143.87,2277.0,143.91,143.99,143.8,143.87,2277.0
2023-09-12 14:10:00,143.84,143.88,143.49,143.57,4932.0,143.84,143.88,143.49,143.57,4932.0
2023-09-12 14:20:00,143.61,143.62,143.43,143.49,2560.0,143.61,143.62,143.43,143.49,2560.0
2023-09-12 14:30:00,143.45,143.46,143.29,143.41,5808.0,143.45,143.46,143.29,143.41,5808.0
2023-09-12 14:40:00,143.3,143.35,143.02,143.34,9051.0,143.3,143.35,143.02,143.34,9051.0
2023-09-12 14:50:00,143.26,143.27,142.98,142.98,3975.0,143.26,143.27,142.98,142.98,3975.0
2023-09-12 15:00:00,142.98,143.0,142.85,142.96,6877.0,142.98,143.0,142.85,142.96,6877.0
2023-09-12 15:10:00,142.98,143.09,142.96,142.96,4369.0,142.98,143.09,142.96,142.96,4369.0
2023-09-12 15:20:00,143.01,143.04,142.83,142.86,7450.0,143.01,143.04,142.83,142.86,7450.0
2023-09-12 15:30:00,142.91,143.11,142.87,143.02,10987.0,142.91,143.11,142.87,143.02,10987.0
2023-09-12 15:40:00,143.04,143.3,143.04,143.19,13982.0,143.04,143.3,143.04,143.19,13982.0
2023-09-12 15:50:00,143.25,143.31,142.99,143.11,69031.0,143.25,143.31,142.99,143.11,69031.0
2023-09-13 09:30:00,143.13,143.22,142.64,143.22,10562.0,143.13,143.22,142.64,143.22,10562.0
2023-09-13 09:40:00,143.33,143.33,142.87,142.96,4960.0,143.33,143.33,142.87,142.96,4960.0
2023-09-13 09:50:00,142.96,143.02,142.58,143.02,6461.0,142.96,143.02,142.58,143.02,6461.0
2023-09-13 10:00:00,142.97,143.37,142.95,143.23,10721.0,142.97,143.37,142.95,143.23,10721.0
2023-09-13 10:10:00,143.27,143.33,142.84,142.91,6193.0,143.27,143.33,142.84,142.91,6193.0
2023-09-13 10:20:00,142.91,143.29,142.9,143.29,5827.0,142.91,143.29,142.9,143.29,5827.0
2023-09-13 10:30:00,143.29,143.53,143.29,143.39,7176.0,143.29,143.53,143.29,143.39,7176.0
2023-09-13 10:40:00,143.42,143.64,143.38,143.62,10669.0,143.42,143.64,143.38,143.62,10669.0
2023-09-13 10:50:00,143.57,143.75,143.57,143.69,3999.0,143.57,143.75,143.57,143.69,3999.0
2023-09-13 11:00:00,143.68,144.12,143.68,144.01,5550.0,143.68,144.12,143.68,144.01,5550.0
2023-09-13 11:10:00,144.0,144.18,143.99,144.18,5929.0,144.0,144.18,143.99,144.18,5929.0
2023-09-13 11:20:00,144.14,144.24,144.0,144.22,4598.0,144.14,144.24,144.0,144.22,4598.0
2023-09-13 11:30:00,144.27,144.3,143.89,143.89,6607.0,144.27,144.3,143.89,143.89,6607.0
2023-09-13 11:40:00,143.89,143.92,143.69,143.78,7571.0,143.89,143.92,143.69,143.78,7571.0
2023-09-13 11:50:00,143.77,143.86,143.48,143.59,7721.0,143.77,143.86,143.48,143.59,7721.0
2023-09-13 12:00:00,143.65,143.8,143.51,143.69,6346.0,143.65,143.8,143.51,143.69,6346.0
2023-09-13 12:10:00,143.66,143.94,143.15,143.94,39384.0,143.66,143.94,143.15,143.94,39384.0
2023-09-13 12:20:00,144.05,144.27,143.99,144.27,10596.0,144.05,144.27,143.99,144.27,10596.0
2023-09-13 12:30:00,144.38,144.41,143.94,143.94,5650.0,144.38,144.41,143.94,143.94,5650.0
2023-09-13 12:40:00,144.01,144.11,143.99,144.08,3558.0,144.01,144.11,143.99,144.08,3558.0
2023-09-13 12:50:00,144.01,144.02,143.85,143.86,2300.0,144.01,144.02,143.85,143.86,2300.0
2023-09-13 13:00:00,143.9,144.03,143.84,143.9,5016.0,143.9,144.03,143.84,143.9,5016.0
2023-09-13 13:10:00,143.9,144.18,143.89,144.18,6001.0,143.9,144.18,143.89,144.18,6001.0
2023-09-13 13:20:00,144.17,144.18,144.03,144.09,4321.0,144.17,144.18,144.03,144.09,4321.0
2023-09-13 13:30:00,144.08,144.29,144.04,144.29,3700.0,144.08,144.29,144.04,144.29,3700.0
2023-09-13 13:40:00,144.29,144.49,144.26,144.43,5301.0,144.29,144.49,144.26,144.43,5301.0
2023-09-13 13:50:00,144.38,144.39,144.16,144.33,7327.0,144.38,144.39,144.16,144.33,7327.0
2023-09-13 14:00:00,144.32,144.37,143.98,144.04,8607.0,144.32,144.37,143.98,144.04,8607.0
2023-09-13 14:10:00,144.03,144.43,143.98,144.26,8280.0,144.03,144.43,143.98,144.26,8280.0
2023-09-13 14:20:00,144.33,144.51,144.25,144.49,5161.0,144.33,144.51,144.25,144.49,5161.0
2023-09-13 14:30:00,144.47,144.47,144.21,144.27,5896.0,144.47,144.47,144.21,144.27,5896.0
2023-09-13 14:40:00,144.31,144.54,144.19,144.51,8937.0,144.31,144.54,144.19,144.51,8937.0
2023-09-13 14:50:00,144.47,144.57,144.29,144.39,67078.0,144.47,144.57,144.29,144.39,67078.0
2023-09-13 15:00:00,144.34,144.4,144.01,144.06,13052.0,144.34,144.4,144.01,144.06,13052.0
2023-09-13 15:10:00,144.01,144.15,143.86,144.1,7059.0,144.01,144.15,143.86,144.1,7059.0
2023-09-13 15:20:00,144.11,144.61,144.08,144.57,10446.0,144.11,144.61,144.08,144.57,10446.0
2023-09-13 15:30:00,144.6,144.73,144.36,144.55,12274.0,144.6,144.73,144.36,144.55,12274.0
2023-09-13 15:40:00,144.53,144.61,144.4,144.49,13187.0,144.53,144.61,144.4,144.49,13187.0
2023-09-13 15:50:00,144.44,144.57,144.21,144.36,63711.0,144.44,144.57,144.21,144.36,63711.0
2023-09-14 09:30:00,144.37,145.5,144.37,144.92,12616.0,144.37,145.5,144.37,144.92,12616.0
2023-09-14 09:40:00,144.8,144.81,143.66,143.83,7999.0,144.8,144.81,143.66,143.83,7999.0
2023-09-14 09:50:00,143.66,143.67,143.06,143.63,10694.0,143.66,143.67,143.06,143.63,10694.0
2023-09-14 10:00:00,143.63,143.79,143.46,143.69,25429.0,143.63,143.79,143.46,143.69,25429.0
2023-09-14 10:10:00,143.64,143.82,143.41,143.44,14967.0,143.64,143.82,143.41,143.44,14967.0
2023-09-14 10:20:00,143.38,143.73,143.29,143.73,16659.0,143.38,143.73,143.29,143.73,16659.0
2023-09-14 10:30:00,143.75,144.49,143.75,144.38,8507.0,143.75,144.49,143.75,144.38,8507.0
2023-09-14 10:40:00,144.42,144.51,144.29,144.38,17313.0,144.42,144.51,144.29,144.38,17313.0
2023-09-14 10:50:00,144.41,144.49,144.34,144.34,5611.0,144.41,144.49,144.34,144.34,5611.0
2023-09-14 11:00:00,144.48,144.61,144.34,144.52,6967.0,144.48,144.61,144.34,144.52,6967.0
2023-09-14 11:10:00,144.52,144.54,144.39,144.43,3590.0,144.52,144.54,144.39,144.43,3590.0
2023-09-14 11:20:00,144.39,144.51,144.31,144.43,8975.0,144.39,144.51,144.31,144.43,8975.0
2023-09-14 11:30:00,144.37,144.43,144.1,144.19,6023.0,144.37,144.43,144.1,144.19,6023.0
2023-09-14 11:40:00,144.12,144.17,144.02,144.11,4923.0,144.12,144.17,144.02,144.11,4923.0
2023-09-14 11:50:00,144.06,144.59,144.06,144.58,16266.0,144.06,144.59,144.06,144.58,16266.0
2023-09-14 12:00:00,144.66,144.66,144.44,144.48,3977.0,144.66,144.66,144.44,144.48,3977.0
2023-09-14 12:10:00,144.51,144.8,144.51,144.57,4731.0,144.51,144.8,144.51,144.57,4731.0
2023-09-14 12:20:00,144.42,144.48,144.29,144.33,3874.0,144.42,144.48,144.29,144.33,3874.0
2023-09-14 12:30:00,144.38,144.39,144.26,144.36,4959.0,144.38,144.39,144.26,144.36,4959.0
2023-09-14 12:40:00,144.39,144.41,144.2,144.2,9964.0,144.39,144.41,144.2,144.2,9964.0
2023-09-14 12:50:00,144.2,144.42,144.17,144.38,8788.0,144.2,144.42,144.17,144.38,8788.0
2023-09-14 13:00:00,144.38,144.51,144.27,144.31,6455.0,144.38,144.51,144.27,144.31,6455.0
2023-09-14 13:10:00,144.27,144.31,144.16,144.2,2989.0,144.27,144.31,144.16,144.2,2989.0
2023-09-14 13:20:00,144.25,144.53,144.25,144.53,6843.0,144.25,144.53,144.25,144.53,6843.0
2023-09-14 13:30:00,144.58,144.58,144.38,144.51,8909.0,144.58,144.58,144.38,144.51,8909.0
2023-09-14 13:40:00,144.47,144.48,144.37,144.38,5188.0,144.47,144.48,144.37,144.38,5188.0
2023-09-14 13:50:00,144.38,144.5,144.27,144.5,8370.0,144.38,144.5,144.27,144.5,8370.0
2023-09-14 14:00:00,144.53,144.54,144.31,144.43,5883.0,144.53,144.54,144.31,144.43,5883.0
2023-09-14 14:10:00,144.44,144.52,144.37,144.45,9024.0,144.44,144.52,144.37,144.45,9024.0
2023-09-14 14:20:00,144.4,144.55,144.38,144.51,7087.0,144.4,144.55,144.38,144.51,7087.0
2023-09-14 14:30:00,144.51,144.71,144.48,144.71,6681.0,144.51,144.71,144.48,144.71,6681.0
2023-09-14 14:40:00,144.75,144.9,144.73,144.78,5455.0,144.75,144.9,144.73,144.78,5455.0
2023-09-14 14:50:00,144.78,144.99,144.74,144.96,8033.0,144.78,144.99,144.74,144.96,8033.0
2023-09-14 15:00:00,144.96,145.02,144.89,144.96,6871.0,144.96,145.02,144.89,144.96,6871.0
2023-09-14 15:10:00,144.98,144.98,144.81,144.92,7304.0,144.98,144.98,144.81,144.92,7304.0
2023-09-14 15:20:00,144.91,144.99,144.86,144.87,8719.0,144.91,144.99,144.86,144.87,8719.0
2023-09-14 15:30:00,144.87,145.04,144.76,144.92,15662.0,144.87,145.04,144.76,144.92,15662.0
2023-09-14 15:40:00,144.88,144.97,144.6,144.74,18473.0,144.88,144.97,144.6,144.74,18473.0
2023-09-14 15:50:00,144.74,144.76,144.28,144.45,54888.0,144.74,144.76,144.28,144.45,54888.0
2023-09-15 09:30:00,144.0,144.0,143.5,143.5,128504.0,144.0,144.0,143.5,143.5,128504.0
2023-09-15 09:40:00,143.52,143.55,142.5,143.13,29912.0,143.52,143.55,142.5,143.13,29912.0
2023-09-15 09:50:00,143.27,143.97,143.27,143.94,9466.0,143.27,143.97,143.27,143.94,9466.0
2023-09-15 10:00:00,143.94,144.42,143.79,143.86,11950.0,143.94,144.42,143.79,143.86,11950.0
2023-09-15 10:10:00,143.75,143.84,143.47,143.63,5600.0,143.75,143.84,143.47,143.63,5600.0
2023-09-15 10:20:00,143.61,143.7,143.35,143.7,12734.0,143.61,143.7,143.35,143.7,12734.0
2023-09-15 10:30:00,143.71,143.73,143.3,143.3,7646.0,143.71,143.73,143.3,143.3,7646.0
2023-09-15 10:40:00,143.31,143.51,143.26,143.38,6542.0,143.31,143.51,143.26,143.38,6542.0
2023-09-15 10:50:00,143.35,143.38,143.14,143.25,10293.0,143.35,143.38,143.14,143.25,10293.0
2023-09-15 11:00:00,143.26,143.45,143.24,143.42,6307.0,143.26,143.45,143.24,143.42,6307.0
2023-09-15 11:10:00,143.42,143.56,143.28,143.28,20489.0,143.42,143.56,143.28,143.28,20489.0
2023-09-15 11:20:00,143.27,143.32,143.08,143.28,12680.0,143.27,143.32,143.08,143.28,12680.0
2023-09-15 11:30:00,143.33,143.4,142.85,142.9,11638.0,143.33,143.4,142.85,142.9,11638.0
2023-09-15 11:40:00,142.85,143.05,142.79,143.05,3365.0,142.85,143.05,142.79,143.05,3365.0
2023-09-15 11:50:00,143.04,143.04,142.66,142.83,7258.0,143.04,143.04,142.66,142.83,7258.0
2023-09-15 12:00:00,142.89,143.21,142.86,143.21,4691.0,142.89,143.21,142.86,143.21,4691.0
2023-09-15 12:10:00,143.19,143.35,143.19,143.34,1505.0,143.19,143.35,143.19,143.34,1505.0
2023-09-15 12:20:00,143.32,143.34,143.26,143.27,1388.0,143.32,143.34,143.26,143.27,1388.0
2023-09-15 12:30:00,143.27,143.69,143.26,143.69,3300.0,143.27,143.69,143.26,143.69,3300.0
2023-09-15 12:40:00,143.69,143.87,143.65,143.77,15147.0,143.69,143.87,143.65,143.77,15147.0
2023-09-15 12:50:00,143.75,143.81,143.32,143.43,4563.0,143.75,143.81,143.32,143.43,4563.0
2023-09-15 13:00:00,143.3,143.3,143.07,143.08,2800.0,143.3,143.3,143.07,143.08,2800.0
2023-09-15 13:10:00,143.02,143.19,143.0,143.19,9344.0,143.02,143.19,143.0,143.19,9344.0
2023-09-15 13:20:00,143.06,143.06,142.89,143.01,2455.0,143.06,143.06,142.89,143.01,2455.0
2023-09-15 13:30:00,142.89,142.89,142.34,142.4,11503.0,142.89,142.89,142.34,142.4,11503.0
2023-09-15 13:40:00,142.48,142.78,142.41,142.74,15230.0,142.48,142.78,142.41,142.74,15230.0
2023-09-15 13:50:00,142.71,142.82,142.41,142.5,22593.0,142.71,142.82,142.41,142.5,22593.0
2023-09-15 14:00:00,142.46,142.65,142.29,142.6,7121.0,142.46,142.65,142.29,142.6,7121.0
2023-09-15 14:10:00,142.65,142.69,142.39,142.44,3728.0,142.65,142.69,142.39,142.44,3728.0
2023-09-15 14:20:00,142.46,142.52,142.3,142.52,4370.0,142.46,142.52,142.3,142.52,4370.0
2023-09-15 14:30:00,142.52,142.71,142.51,142.59,4645.0,142.52,142.71,142.51,142.59,4645.0
2023-09-15 14:40:00,142.56,142.61,142.51,142.6,4402.0,142.56,142.61,142.51,142.6,4402.0
2023-09-15 14:50:00,142.61,142.62,142.23,142.57,7712.0,142.61,142.62,142.23,142.57,7712.0
2023-09-15 15:00:00,142.58,142.58,142.32,142.37,3154.0,142.58,142.58,142.32,142.37,3154.0
2023-09-15 15:10:00,142.4,142.59,142.37,142.59,4903.0,142.4,142.59,142.37,142.59,4903.0
2023-09-15 15:20:00,142.57,142.63,142.47,142.56,9122.0,142.57,142.63,142.47,142.56,9122.0
2023-09-15 15:30:00,142.53,142.6,142.28,142.28,49244.0,142.53,142.6,142.28,142.28,49244.0
2023-09-15 15:40:00,142.31,142.89,142.31,142.89,32360.0,142.31,142.89,142.31,142.89,32360.0
2023-09-15 15:50:00,142.94,143.22,142.82,142.9,97324.0,142.94,143.22,142.82,142.9,97324.0
2023-09-18 09:30:00,143.04,143.04,140.6,140.86,35419.0,143.04,143.04,140.6,140.86,35419.0
2023-09-18 09:40:00,140.83,140.96,140.38,140.68,15042.0,140.83,140.96,140.38,140.68,15042.0
2023-09-18 09:50:00,140.7,141.59,140.7,140.8,21710.0,140.7,141.59,140.7,140.8,21710.0
2023-09-18 10:00:00,140.66,140.93,140.5,140.68,18682.0,140.66,140.93,140.5,140.68,18682.0
2023-09-18 10:10:00,140.65,140.9,140.59,140.72,4923.0,140.65,140.9,140.59,140.72,4923.0
2023-09-18 10:20:00,140.69,140.74,140.33,140.44,23480.0,140.69,140.74,140.33,140.44,23480.0
2023-09-18 10:30:00,140.39,140.39,139.65,140.13,23475.0,140.39,140.39,139.65,140.13,23475.0
2023-09-18 10:40:00,140.14,140.28,140.01,140.13,18750.0,140.14,140.28,140.01,140.13,18750.0
2023-09-18 10:50:00,140.14,140.68,140.09,140.68,10441.0,140.14,140.68,140.09,140.68,10441.0
2023-09-18 11:00:00,140.68,141.2,140.67,141.15,6838.0,140.68,141.2,140.67,141.15,6838.0
2023-09-18 11:10:00,141.33,141.75,141.13,141.46,6641.0,141.33,141.75,141.13,141.46,6641.0
2023-09-18 11:20:00,141.47,141.59,141.37,141.52,6255.0,141.47,141.59,141.37,141.52,6255.0
2023-09-18 11:30:00,141.52,141.64,141.48,141.48,2828.0,141.52,141.64,141.48,141.48,2828.0
2023-09-18 11:40:00,141.52,141.75,141.52,141.67,3500.0,141.52,141.75,141.52,141.67,3500.0
2023-09-18 11:50:00,141.69,141.83,141.59,141.81,2120.0,141.69,141.83,141.59,141.81,2120.0
2023-09-18 12:00:00,141.97,142.03,141.58,141.59,1500.0,141.97,142.03,141.58,141.59,1500.0
2023-09-18 12:10:00,141.55,141.55,141.37,141.42,3404.0,141.55,141.55,141.37,141.42,3404.0
2023-09-18 12:20:00,141.51,141.56,141.44,141.54,1624.0,141.51,141.56,141.44,141.54,1624.0
2023-09-18 12:30:00,141.58,141.58,141.48,141.48,2338.0,141.58,141.58,141.48,141.48,2338.0
2023-09-18 12:40:00,141.5,141.52,141.33,141.4,2645.0,141.5,141.52,141.33,141.4,2645.0
2023-09-18 12:50:00,141.32,141.36,141.18,141.21,5346.0,141.32,141.36,141.18,141.21,5346.0
2023-09-18 13:00:00,141.24,141.31,141.08,141.08,3790.0,141.24,141.31,141.08,141.08,3790.0
2023-09-18 13:10:00,140.97,141.17,140.94,141.17,4643.0,140.97,141.17,140.94,141.17,4643.0
2023-09-18 13:20:00,141.27,141.44,141.27,141.33,2100.0,141.27,141.44,141.27,141.33,2100.0
2023-09-18 13:30:00,141.41,141.44,141.31,141.35,1989.0,141.41,141.44,141.31,141.35,1989.0
2023-09-18 13:40:00,141.39,141.39,141.13,141.13,2238.0,141.39,141.39,141.13,141.13,2238.0
2023-09-18 13:50:00,141.14,141.18,141.09,141.13,3613.0,141.14,141.18,141.09,141.13,3613.0
2023-09-18 14:00:00,141.09,141.2,141.02,141.02,4810.0,141.09,141.2,141.02,141.02,4810.0
2023-09-18 14:10:00,141.05,141.33,141.0,141.33,6901.0,141.05,141.33,141.0,141.33,6901.0
2023-09-18 14:20:00,141.42,141.6,141.34,141.44,8403.0,141.42,141.6,141.34,141.44,8403.0
2023-09-18 14:30:00,141.5,141.67,141.49,141.55,4929.0,141.5,141.67,141.49,141.55,4929.0
2023-09-18 14:40:00,141.46,141.56,141.41,141.43,4867.0,141.46,141.56,141.41,141.43,4867.0
2023-09-18 14:50:00,141.35,141.36,140.97,141.18,6629.0,141.35,141.36,140.97,141.18,6629.0
2023-09-18 15:00:00,141.18,141.23,141.03,141.23,5321.0,141.18,141.23,141.03,141.23,5321.0
2023-09-18 15:10:00,141.2,141.22,141.08,141.08,6415.0,141.2,141.22,141.08,141.08,6415.0
2023-09-18 15:20:00,141.01,141.01,140.91,140.97,7948.0,141.01,141.01,140.91,140.97,7948.0
2023-09-18 15:30:00,140.97,140.97,140.7,140.72,11016.0,140.97,140.97,140.7,140.72,11016.0
2023-09-18 15:40:00,140.71,140.96,140.61,140.79,27510.0,140.71,140.96,140.61,140.79,27510.0
2023-09-18 15:50:00,140.84,141.53,140.81,141.3,94918.0,140.84,141.53,140.81,141.3,94918.0
2023-09-19 09:30:00,141.19,141.46,140.34,141.46,9117.0,141.19,141.46,140.34,141.46,9117.0
2023-09-19 09:40:00,141.42,141.61,141.19,141.61,7180.0,141.42,141.61,141.19,141.61,7180.0
2023-09-19 09:50:00,141.59,142.21,141.39,142.15,7522.0,141.59,142.21,141.39,142.15,7522.0
2023-09-19 10:00:00,142.11,142.44,142.0,142.25,10004.0,142.11,142.44,142.0,142.25,10004.0
2023-09-19 10:10:00,142.25,142.67,142.18,142.67,4157.0,142.25,142.67,142.18,142.67,4157.0
2023-09-19 10:20:00,142.63,143.07,142.62,142.84,12326.0,142.63,143.07,142.62,142.84,12326.0
2023-09-19 10:30:00,142.78,142.96,142.62,142.71,13166.0,142.78,142.96,142.62,142.71,13166.0
2023-09-19 10:40:00,142.72,143.04,142.59,143.02,25789.0,142.72,143.04,142.59,143.02,25789.0
2023-09-19 10:50:00,142.98,143.08,142.91,143.08,4861.0,142.98,143.08,142.91,143.08,4861.0
2023-09-19 11:00:00,143.06,143.35,142.91,143.34,19481.0,143.06,143.35,142.91,143.34,19481.0
2023-09-19 11:10:00,143.4,143.72,143.34,143.46,9873.0,143.4,143.72,143.34,143.46,9873.0
2023-09-19 11:20:00,143.5,143.65,143.22,143.61,41280.0,143.5,143.65,143.22,143.61,41280.0
2023-09-19 11:30:00,143.63,143.81,143.47,143.66,5126.0,143.63,143.81,143.47,143.66,5126.0
2023-09-19 11:40:00,143.69,144.33,143.59,144.31,8864.0,143.69,144.33,143.59,144.31,8864.0
2023-09-19 11:50:00,144.31,144.35,144.02,144.23,23560.0,144.31,144.35,144.02,144.23,23560.0
2023-09-19 12:00:00,144.25,144.41,144.09,144.36,13387.0,144.25,144.41,144.09,144.36,13387.0
2023-09-19 12:10:00,144.46,144.5,144.28,144.31,18554.0,144.46,144.5,144.28,144.31,18554.0
2023-09-19 12:20:00,144.34,144.43,143.89,143.89,18778.0,144.34,144.43,143.89,143.89,18778.0
2023-09-19 12:30:00,143.97,144.1,143.81,143.97,10930.0,143.97,144.1,143.81,143.97,10930.0
2023-09-19 12:40:00,144.0,144.11,143.98,144.06,8806.0,144.0,144.11,143.98,144.06,8806.0
2023-09-19 12:50:00,144.1,144.32,144.05,144.31,8317.0,144.1,144.32,144.05,144.31,8317.0
2023-09-19 13:00:00,144.3,144.4,144.15,144.18,15682.0,144.3,144.4,144.15,144.18,15682.0
2023-09-19 13:10:00,144.17,144.22,143.95,144.19,15604.0,144.17,144.22,143.95,144.19,15604.0
2023-09-19 13:20:00,144.19,144.33,144.19,144.25,7584.0,144.19,144.33,144.19,144.25,7584.0
2023-09-19 13:30:00,144.29,144.66,144.21,144.66,12100.0,144.29,144.66,144.21,144.66,12100.0
2023-09-19 13:40:00,144.59,144.93,144.59,144.82,4742.0,144.59,144.93,144.59,144.82,4742.0
2023-09-19 13:50:00,144.81,144.98,144.78,144.89,8733.0,144.81,144.98,144.78,144.89,8733.0
2023-09-19 14:00:00,144.89,145.05,144.78,144.86,24634.0,144.89,145.05,144.78,144.86,24634.0
2023-09-19 14:10:00,144.85,144.93,144.58,144.88,22430.0,144.85,144.93,144.58,144.88,22430.0
2023-09-19 14:20:00,144.92,144.98,144.78,144.8,3507.0,144.92,144.98,144.78,144.8,3507.0
2023-09-19 14:30:00,144.73,145.02,144.68,144.98,10686.0,144.73,145.02,144.68,144.98,10686.0
2023-09-19 14:40:00,144.88,145.1,144.84,144.94,20107.0,144.88,145.1,144.84,144.94,20107.0
2023-09-19 14:50:00,144.92,144.96,144.39,144.4,13723.0,144.92,144.96,144.39,144.4,13723.0
2023-09-19 15:00:00,144.36,144.37,144.14,144.16,5211.0,144.36,144.37,144.14,144.16,5211.0
2023-09-19 15:10:00,144.21,144.21,144.02,144.08,3816.0,144.21,144.21,144.02,144.08,3816.0
2023-09-19 15:20:00,144.06,144.49,144.06,144.49,4090.0,144.06,144.49,144.06,144.49,4090.0
2023-09-19 15:30:00,144.55,144.55,144.16,144.22,16426.0,144.55,144.55,144.16,144.22,16426.0
2023-09-19 15:40:00,144.2,144.34,144.1,144.23,21314.0,144.2,144.34,144.1,144.23,21314.0
2023-09-19 15:50:00,144.21,144.21,143.78,143.91,94450.0,144.21,144.21,143.78,143.91,94450.0
2023-09-20 09:30:00,144.33,144.33,143.75,143.75,5813.0,144.33,144.33,143.75,143.75,5813.0
2023-09-20 09:40:00,143.65,143.83,143.56,143.56,2508.0,143.65,143.83,143.56,143.56,2508.0
2023-09-20 09:50:00,143.53,143.55,142.88,142.89,5635.0,143.53,143.55,142.88,142.89,5635.0
2023-09-20 10:00:00,142.81,143.39,142.55,142.64,11151.0,142.81,143.39,142.55,142.64,11151.0
2023-09-20 10:10:00,142.8,142.94,142.58,142.85,3671.0,142.8,142.94,142.58,142.85,3671.0
2023-09-20 10:20:00,142.82,142.86,142.55,142.77,5327.0,142.82,142.86,142.55,142.77,5327.0
2023-09-20 10:30:00,142.77,142.94,142.73,142.76,1500.0,142.77,142.94,142.73,142.76,1500.0
2023-09-20 10:40:00,142.78,143.0,142.74,142.78,4800.0,142.78,143.0,142.74,142.78,4800.0
2023-09-20 10:50:00,142.8,142.93,142.7,142.72,2263.0,142.8,142.93,142.7,142.72,2263.0
2023-09-20 11:00:00,142.65,142.79,142.65,142.77,1800.0,142.65,142.79,142.65,142.77,1800.0
2023-09-20 11:10:00,142.75,142.84,142.55,142.64,3412.0,142.75,142.84,142.55,142.64,3412.0
2023-09-20 11:20:00,142.64,142.64,142.58,142.61,1433.0,142.64,142.64,142.58,142.61,1433.0
2023-09-20 11:30:00,142.54,142.75,142.54,142.54,4565.0,142.54,142.75,142.54,142.54,4565.0
2023-09-20 11:40:00,142.47,142.51,142.07,142.16,7641.0,142.47,142.51,142.07,142.16,7641.0
2023-09-20 11:50:00,142.25,142.67,142.18,142.63,7026.0,142.25,142.67,142.18,142.63,7026.0
2023-09-20 12:00:00,142.58,142.67,142.57,142.62,1512.0,142.58,142.67,142.57,142.62,1512.0
2023-09-20 12:10:00,142.59,142.76,142.59,142.71,5797.0,142.59,142.76,142.59,142.71,5797.0
2023-09-20 12:20:00,142.66,142.91,142.55,142.87,11615.0,142.66,142.91,142.55,142.87,11615.0
2023-09-20 12:30:00,142.85,143.18,142.85,143.09,9798.0,142.85,143.18,142.85,143.09,9798.0
2023-09-20 12:40:00,143.08,143.09,143.0,143.01,8535.0,143.08,143.09,143.0,143.01,8535.0
2023-09-20 12:50:00,143.0,143.07,142.86,142.99,14159.0,143.0,143.07,142.86,142.99,14159.0
2023-09-20 13:00:00,142.99,142.99,142.65,142.65,3901.0,142.99,142.99,142.65,142.65,3901.0
2023-09-20 13:10:00,142.58,142.76,142.45,142.75,4477.0,142.58,142.76,142.45,142.75,4477.0
2023-09-20 13:20:00,142.76,142.93,142.69,142.85,2743.0,142.76,142.93,142.69,142.85,2743.0
2023-09-20 13:30:00,142.81,142.81,142.57,142.57,4057.0,142.81,142.81,142.57,142.57,4057.0
2023-09-20 13:40:00,142.57,142.57,142.48,142.55,2331.0,142.57,142.57,142.48,142.55,2331.0
2023-09-20 13:50:00,142.53,142.59,142.46,142.48,4400.0,142.53,142.59,142.46,142.48,4400.0
2023-09-20 14:00:00,142.33,142.33,141.82,141.97,13986.0,142.33,142.33,141.82,141.97,13986.0
2023-09-20 14:10:00,141.88,142.17,141.82,142.16,7776.0,141.88,142.17,141.82,142.16,7776.0
2023-09-20 14:20:00,142.14,142.69,142.13,142.69,7254.0,142.14,142.69,142.13,142.69,7254.0
2023-09-20 14:30:00,142.69,142.86,142.6,142.76,26080.0,142.69,142.86,142.6,142.76,26080.0
2023-09-20 14:40:00,142.78,142.78,141.84,141.85,10268.0,142.78,142.78,141.84,141.85,10268.0
2023-09-20 14:50:00,141.84,142.16,141.62,141.78,10535.0,141.84,142.16,141.62,141.78,10535.0
2023-09-20 15:00:00,141.8,141.82,141.52,141.56,7038.0,141.8,141.82,141.52,141.56,7038.0
2023-09-20 15:10:00,141.53,141.53,141.06,141.12,6635.0,141.53,141.53,141.06,141.12,6635.0
2023-09-20 15:20:00,141.18,141.55,141.04,141.54,14654.0,141.18,141.55,141.04,141.54,14654.0
2023-09-20 15:30:00,141.57,141.6,140.83,140.89,29370.0,141.57,141.6,140.83,140.89,29370.0
2023-09-20 15:40:00,140.94,140.96,140.54,140.68,23685.0,140.94,140.96,140.54,140.68,23685.0
2023-09-20 15:50:00,140.67,141.06,140.66,140.73,81135.0,140.67,141.06,140.66,140.73,81135.0
2023-09-21 09:30:00,139.0,139.27,137.0,137.87,87440.0,139.0,139.27,137.0,137.87,87440.0
2023-09-21 09:40:00,137.87,138.11,137.46,137.9,57209.0,137.87,138.11,137.46,137.9,57209.0
2023-09-21 09:50:00,137.9,138.19,137.74,138.09,25425.0,137.9,138.19,137.74,138.09,25425.0
2023-09-21 10:00:00,138.18,138.18,137.45,137.89,17771.0,138.18,138.18,137.45,137.89,17771.0
2023-09-21 10:10:00,137.91,138.09,137.51,137.57,8205.0,137.91,138.09,137.51,137.57,8205.0
2023-09-21 10:20:00,137.52,137.53,137.21,137.32,11775.0,137.52,137.53,137.21,137.32,11775.0
2023-09-21 10:30:00,137.38,137.81,137.38,137.79,9466.0,137.38,137.81,137.38,137.79,9466.0
2023-09-21 10:40:00,137.75,137.91,137.29,137.34,12368.0,137.75,137.91,137.29,137.34,12368.0
2023-09-21 10:50:00,137.3,137.37,136.84,137.19,27333.0,137.3,137.37,136.84,137.19,27333.0
2023-09-21 11:00:00,137.21,137.48,137.2,137.35,6509.0,137.21,137.48,137.2,137.35,6509.0
2023-09-21 11:10:00,137.34,137.36,137.11,137.16,8749.0,137.34,137.36,137.11,137.16,8749.0
2023-09-21 11:20:00,137.21,137.4,137.2,137.21,7383.0,137.21,137.4,137.2,137.21,7383.0
2023-09-21 11:30:00,137.29,137.51,136.88,136.99,7721.0,137.29,137.51,136.88,136.99,7721.0
2023-09-21 11:40:00,136.89,137.0,136.75,136.89,10494.0,136.89,137.0,136.75,136.89,10494.0
2023-09-21 11:50:00,136.87,136.96,136.45,136.46,9078.0,136.87,136.96,136.45,136.46,9078.0
2023-09-21 12:00:00,136.4,136.4,136.01,136.31,8331.0,136.4,136.4,136.01,136.31,8331.0
2023-09-21 12:10:00,136.31,136.45,136.16,136.33,14145.0,136.31,136.45,136.16,136.33,14145.0
2023-09-21 12:20:00,136.32,136.43,136.16,136.31,7120.0,136.32,136.43,136.16,136.31,7120.0
2023-09-21 12:30:00,136.27,136.42,136.06,136.09,8697.0,136.27,136.42,136.06,136.09,8697.0
2023-09-21 12:40:00,136.06,136.14,135.97,135.97,7172.0,136.06,136.14,135.97,135.97,7172.0
2023-09-21 12:50:00,135.91,136.33,135.85,136.29,25348.0,135.91,136.33,135.85,136.29,25348.0
2023-09-21 13:00:00,136.28,136.39,136.1,136.38,9506.0,136.28,136.39,136.1,136.38,9506.0
2023-09-21 13:10:00,136.37,137.12,136.36,137.09,20308.0,136.37,137.12,136.36,137.09,20308.0
2023-09-21 13:20:00,137.1,137.24,136.79,136.96,15008.0,137.1,137.24,136.79,136.96,15008.0
2023-09-21 13:30:00,137.06,137.29,137.06,137.22,9395.0,137.06,137.29,137.06,137.22,9395.0
2023-09-21 13:40:00,137.22,137.23,136.88,136.92,7417.0,137.22,137.23,136.88,136.92,7417.0
2023-09-21 13:50:00,136.95,136.95,136.75,136.89,11780.0,136.95,136.95,136.75,136.89,11780.0
2023-09-21 14:00:00,136.87,137.36,136.77,137.07,22463.0,136.87,137.36,136.77,137.07,22463.0
2023-09-21 14:10:00,137.13,137.22,137.04,137.13,10806.0,137.13,137.22,137.04,137.13,10806.0
2023-09-21 14:20:00,137.14,137.14,136.81,136.83,4643.0,137.14,137.14,136.81,136.83,4643.0
2023-09-21 14:30:00,136.83,136.92,136.74,136.85,15469.0,136.83,136.92,136.74,136.85,15469.0
2023-09-21 14:40:00,136.85,136.88,136.47,136.47,5867.0,136.85,136.88,136.47,136.47,5867.0
2023-09-21 14:50:00,136.44,136.46,136.16,136.17,9960.0,136.44,136.46,136.16,136.17,9960.0
2023-09-21 15:00:00,136.16,136.26,135.99,136.05,7063.0,136.16,136.26,135.99,136.05,7063.0
2023-09-21 15:10:00,136.06,136.06,135.82,135.91,18608.0,136.06,136.06,135.82,135.91,18608.0
2023-09-21 15:20:00,135.89,136.01,135.73,135.75,18921.0,135.89,136.01,135.73,135.75,18921.0
2023-09-21 15:30:00,135.78,136.11,135.75,136.07,34159.0,135.78,136.11,135.75,136.07,34159.0
2023-09-21 15:40:00,136.07,136.43,135.99,136.43,49929.0,136.07,136.43,135.99,136.43,49929.0
2023-09-21 15:50:00,136.46,136.54,135.89,135.93,130677.0,136.46,136.54,135.89,135.93,130677.0
2023-09-22 09:30:00,136.99,139.49,136.78,139.25,41948.0,136.99,139.49,136.78,139.25,41948.0
2023-09-22 09:40:00,139.32,139.33,138.71,138.82,13902.0,139.32,139.33,138.71,138.82,13902.0
2023-09-22 09:50:00,138.83,139.1,138.67,138.86,10231.0,138.83,139.1,138.67,138.86,10231.0
2023-09-22 10:00:00,138.86,139.27,138.72,138.92,17987.0,138.86,139.27,138.72,138.92,17987.0
2023-09-22 10:10:00,138.91,139.04,138.83,139.03,13070.0,138.91,139.04,138.83,139.03,13070.0
2023-09-22 10:20:00,139.03,139.08,138.39,138.53,11579.0,139.03,139.08,138.39,138.53,11579.0
2023-09-22 10:30:00,138.69,138.9,138.69,138.78,3717.0,138.69,138.9,138.69,138.78,3717.0
2023-09-22 10:40:00,138.7,138.71,138.22,138.32,5123.0,138.7,138.71,138.22,138.32,5123.0
2023-09-22 10:50:00,138.37,138.56,138.32,138.56,3934.0,138.37,138.56,138.32,138.56,3934.0
2023-09-22 11:00:00,138.52,138.85,138.43,138.7,6218.0,138.52,138.85,138.43,138.7,6218.0
2023-09-22 11:10:00,138.66,138.82,138.58,138.74,17488.0,138.66,138.82,138.58,138.74,17488.0
2023-09-22 11:20:00,138.75,138.82,138.42,138.73,10158.0,138.75,138.82,138.42,138.73,10158.0
2023-09-22 11:30:00,138.75,138.79,138.47,138.47,5460.0,138.75,138.79,138.47,138.47,5460.0
2023-09-22 11:40:00,138.47,138.61,138.47,138.51,3200.0,138.47,138.61,138.47,138.51,3200.0
2023-09-22 11:50:00,138.54,138.59,138.2,138.28,5426.0,138.54,138.59,138.2,138.28,5426.0
2023-09-22 12:00:00,138.22,138.43,138.22,138.43,5678.0,138.22,138.43,138.22,138.43,5678.0
2023-09-22 12:10:00,138.4,138.64,138.28,138.64,3688.0,138.4,138.64,138.28,138.64,3688.0
2023-09-22 12:20:00,138.67,138.67,138.41,138.43,5099.0,138.67,138.67,138.41,138.43,5099.0
2023-09-22 12:30:00,138.43,138.6,138.38,138.55,4173.0,138.43,138.6,138.38,138.55,4173.0
2023-09-22 12:40:00,138.59,138.68,138.55,138.68,4369.0,138.59,138.68,138.55,138.68,4369.0
2023-09-22 12:50:00,138.66,138.85,138.61,138.73,10257.0,138.66,138.85,138.61,138.73,10257.0
2023-09-22 13:00:00,138.72,139.09,138.68,139.09,10891.0,138.72,139.09,138.68,139.09,10891.0
2023-09-22 13:10:00,139.08,139.08,138.9,138.96,8509.0,139.08,139.08,138.9,138.96,8509.0
2023-09-22 13:20:00,138.97,138.98,138.85,138.94,17933.0,138.97,138.98,138.85,138.94,17933.0
2023-09-22 13:30:00,138.88,138.91,138.55,138.55,14324.0,138.88,138.91,138.55,138.55,14324.0
2023-09-22 13:40:00,138.47,138.47,138.14,138.41,4784.0,138.47,138.47,138.14,138.41,4784.0
2023-09-22 13:50:00,138.44,138.56,138.4,138.49,4736.0,138.44,138.56,138.4,138.49,4736.0
2023-09-22 14:00:00,138.43,138.49,138.21,138.28,11382.0,138.43,138.49,138.21,138.28,11382.0
2023-09-22 14:10:00,138.28,138.29,138.02,138.12,22603.0,138.28,138.29,138.02,138.12,22603.0
2023-09-22 14:20:00,138.21,138.83,138.18,138.65,10130.0,138.21,138.83,138.18,138.65,10130.0
2023-09-22 14:30:00,138.64,138.77,138.54,138.64,9463.0,138.64,138.77,138.54,138.64,9463.0
2023-09-22 14:40:00,138.63,138.63,138.31,138.31,16200.0,138.63,138.63,138.31,138.31,16200.0
2023-09-22 14:50:00,138.34,138.37,138.23,138.27,10000.0,138.34,138.37,138.23,138.27,10000.0
2023-09-22 15:00:00,138.24,139.04,138.23,139.03,11278.0,138.24,139.04,138.23,139.03,11278.0
2023-09-22 15:10:00,139.06,139.24,139.0,139.06,11294.0,139.06,139.24,139.0,139.06,11294.0
2023-09-22 15:20:00,139.01,139.31,138.96,138.97,21313.0,139.01,139.31,138.96,138.97,21313.0
2023-09-22 15:30:00,139.0,139.01,138.78,138.82,18236.0,139.0,139.01,138.78,138.82,18236.0
2023-09-22 15:40:00,138.86,138.87,138.38,138.45,24541.0,138.86,138.87,138.38,138.45,24541.0
2023-09-22 15:50:00,138.42,138.53,138.19,138.23,103687.0,138.42,138.53,138.19,138.23,103687.0
2023-09-25 09:30:00,137.81,138.21,137.3,138.1,9789.0,137.81,138.21,137.3,138.1,9789.0
2023-09-25 09:40:00,138.34,138.91,138.27,138.66,5902.0,138.34,138.91,138.27,138.66,5902.0
2023-09-25 09:50:00,138.87,138.87,138.5,138.6,3799.0,138.87,138.87,138.5,138.6,3799.0
2023-09-25 10:00:00,138.59,138.78,138.36,138.46,9159.0,138.59,138.78,138.36,138.46,9159.0
2023-09-25 10:10:00,138.44,138.56,138.35,138.56,5242.0,138.44,138.56,138.35,138.56,5242.0
2023-09-25 10:20:00,138.56,138.64,138.09,138.27,7288.0,138.56,138.64,138.09,138.27,7288.0
2023-09-25 10:30:00,138.21,138.28,138.1,138.19,4415.0,138.21,138.28,138.1,138.19,4415.0
2023-09-25 10:40:00,138.14,138.28,138.13,138.18,2620.0,138.14,138.28,138.13,138.18,2620.0
2023-09-25 10:50:00,138.1,138.12,137.93,137.96,2278.0,138.1,138.12,137.93,137.96,2278.0
2023-09-25 11:00:00,137.95,138.34,137.95,138.33,6728.0,137.95,138.34,137.95,138.33,6728.0
2023-09-25 11:10:00,138.34,138.39,138.17,138.3,5859.0,138.34,138.39,138.17,138.3,5859.0
2023-09-25 11:20:00,138.28,138.3,137.83,137.87,8300.0,138.28,138.3,137.83,137.87,8300.0
2023-09-25 11:30:00,137.76,138.33,137.65,138.28,11526.0,137.76,138.33,137.65,138.28,11526.0
2023-09-25 11:40:00,138.3,138.88,138.3,138.77,7863.0,138.3,138.88,138.3,138.77,7863.0
2023-09-25 11:50:00,138.83,138.97,138.71,138.71,1514.0,138.83,138.97,138.71,138.71,1514.0
2023-09-25 12:00:00,138.68,138.68,138.55,138.66,1104.0,138.68,138.68,138.55,138.66,1104.0
2023-09-25 12:10:00,138.55,138.81,138.5,138.77,7579.0,138.55,138.81,138.5,138.77,7579.0
2023-09-25 12:20:00,138.77,138.85,138.69,138.84,2099.0,138.77,138.85,138.69,138.84,2099.0
2023-09-25 12:30:00,138.82,138.86,138.66,138.67,2877.0,138.82,138.86,138.66,138.67,2877.0
2023-09-25 12:40:00,138.64,138.78,138.63,138.78,2571.0,138.64,138.78,138.63,138.78,2571.0
2023-09-25 12:50:00,138.65,138.84,138.59,138.79,3003.0,138.65,138.84,138.59,138.79,3003.0
2023-09-25 13:00:00,138.82,139.02,138.77,138.86,6232.0,138.82,139.02,138.77,138.86,6232.0
2023-09-25 13:10:00,138.85,139.0,138.85,138.98,12042.0,138.85,139.0,138.85,138.98,12042.0
2023-09-25 13:20:00,138.94,138.99,138.82,138.91,14215.0,138.94,138.99,138.82,138.91,14215.0
2023-09-25 13:30:00,138.88,138.92,138.72,138.84,7805.0,138.88,138.92,138.72,138.84,7805.0
2023-09-25 13:40:00,138.86,138.87,138.72,138.81,2533.0,138.86,138.87,138.72,138.81,2533.0
2023-09-25 13:50:00,138.84,138.95,138.79,138.8,1001.0,138.84,138.95,138.79,138.8,1001.0
2023-09-25 14:00:00,138.76,138.9,138.74,138.79,3343.0,138.76,138.9,138.74,138.79,3343.0
2023-09-25 14:10:00,138.77,138.85,138.7,138.82,3941.0,138.77,138.85,138.7,138.82,3941.0
2023-09-25 14:20:00,138.83,138.86,138.68,138.71,3580.0,138.83,138.86,138.68,138.71,3580.0
2023-09-25 14:30:00,138.68,138.89,138.67,138.77,5717.0,138.68,138.89,138.67,138.77,5717.0
2023-09-25 14:40:00,138.78,138.88,138.69,138.78,9477.0,138.78,138.88,138.69,138.78,9477.0
2023-09-25 14:50:00,138.73,138.8,138.68,138.72,9063.0,138.73,138.8,138.68,138.72,9063.0
2023-09-25 15:00:00,138.74,138.76,138.5,138.57,20122.0,138.74,138.76,138.5,138.57,20122.0
2023-09-25 15:10:00,138.56,138.85,138.5,138.78,8486.0,138.56,138.85,138.5,138.78,8486.0
2023-09-25 15:20:00,138.8,138.83,138.66,138.81,6649.0,138.8,138.83,138.66,138.81,6649.0
2023-09-25 15:30:00,138.83,139.03,138.82,139.03,6673.0,138.83,139.03,138.82,139.03,6673.0
2023-09-25 15:40:00,139.03,139.06,138.71,138.75,15087.0,139.03,139.06,138.71,138.75,15087.0
2023-09-25 15:50:00,138.72,138.89,138.5,138.79,51985.0,138.72,138.89,138.5,138.79,51985.0
2023-09-26 09:30:00,137.38,138.2,137.38,138.15,14416.0,137.38,138.2,137.38,138.15,14416.0
2023-09-26 09:40:00,138.05,138.08,137.37,137.72,13415.0,138.05,138.08,137.37,137.72,13415.0
2023-09-26 09:50:00,137.62,137.69,137.47,137.57,9789.0,137.62,137.69,137.47,137.57,9789.0
2023-09-26 10:00:00,137.59,137.76,137.33,137.38,63820.0,137.59,137.76,137.33,137.38,63820.0
2023-09-26 10:10:00,137.38,137.4,136.72,136.92,20522.0,137.38,137.4,136.72,136.92,20522.0
2023-09-26 10:20:00,136.91,137.58,136.91,137.57,25616.0,136.91,137.58,136.91,137.57,25616.0
2023-09-26 10:30:00,137.58,138.12,137.57,138.05,11120.0,137.58,138.12,137.57,138.05,11120.0
2023-09-26 10:40:00,137.97,138.61,137.96,138.61,6436.0,137.97,138.61,137.96,138.61,6436.0
2023-09-26 10:50:00,138.49,138.61,138.3,138.57,6100.0,138.49,138.61,138.3,138.57,6100.0
2023-09-26 11:00:00,138.58,138.79,138.39,138.42,8807.0,138.58,138.79,138.39,138.42,8807.0
2023-09-26 11:10:00,138.43,138.7,138.42,138.61,4823.0,138.43,138.7,138.42,138.61,4823.0
2023-09-26 11:20:00,138.67,138.69,138.45,138.47,8071.0,138.67,138.69,138.45,138.47,8071.0
2023-09-26 11:30:00,138.44,138.99,138.43,138.56,15988.0,138.44,138.99,138.43,138.56,15988.0
2023-09-26 11:40:00,138.55,138.75,138.34,138.74,11560.0,138.55,138.75,138.34,138.74,11560.0
2023-09-26 11:50:00,138.71,139.29,138.71,139.29,14303.0,138.71,139.29,138.71,139.29,14303.0
2023-09-26 12:00:00,139.35,139.39,138.98,139.03,11933.0,139.35,139.39,138.98,139.03,11933.0
2023-09-26 12:10:00,138.98,139.15,138.89,138.9,8174.0,138.98,139.15,138.89,138.9,8174.0
2023-09-26 12:20:00,138.91,138.98,138.77,138.96,17370.0,138.91,138.98,138.77,138.96,17370.0
2023-09-26 12:30:00,138.89,138.94,138.6,138.64,9803.0,138.89,138.94,138.6,138.64,9803.0
2023-09-26 12:40:00,138.64,138.75,138.5,138.53,5833.0,138.64,138.75,138.5,138.53,5833.0
2023-09-26 12:50:00,138.62,138.69,138.5,138.55,4619.0,138.62,138.69,138.5,138.55,4619.0
2023-09-26 13:00:00,138.5,138.61,138.38,138.42,5685.0,138.5,138.61,138.38,138.42,5685.0
2023-09-26 13:10:00,138.4,138.46,138.12,138.17,6284.0,138.4,138.46,138.12,138.17,6284.0
2023-09-26 13:20:00,138.15,138.2,138.0,138.0,8744.0,138.15,138.2,138.0,138.0,8744.0
2023-09-26 13:30:00,138.05,138.46,137.98,138.3,10143.0,138.05,138.46,137.98,138.3,10143.0
2023-09-26 13:40:00,138.28,138.29,138.0,138.02,6191.0,138.28,138.29,138.0,138.02,6191.0
2023-09-26 13:50:00,137.97,138.14,137.97,138.09,4256.0,137.97,138.14,137.97,138.09,4256.0
2023-09-26 14:00:00,138.13,138.13,137.81,137.97,6052.0,138.13,138.13,137.81,137.97,6052.0
2023-09-26 14:10:00,137.97,138.03,137.81,138.03,18823.0,137.97,138.03,137.81,138.03,18823.0
2023-09-26 14:20:00,137.96,138.08,137.93,138.05,8241.0,137.96,138.08,137.93,138.05,8241.0
2023-09-26 14:30:00,138.0,138.08,137.7,137.7,5547.0,138.0,138.08,137.7,137.7,5547.0
2023-09-26 14:40:00,137.72,137.73,137.52,137.52,9691.0,137.72,137.73,137.52,137.52,9691.0
2023-09-26 14:50:00,137.51,137.62,137.45,137.55,10798.0,137.51,137.62,137.45,137.55,10798.0
2023-09-26 15:00:00,137.58,137.6,137.32,137.47,7201.0,137.58,137.6,137.32,137.47,7201.0
2023-09-26 15:10:00,137.43,137.49,137.04,137.09,14372.0,137.43,137.49,137.04,137.09,14372.0
2023-09-26 15:20:00,137.02,137.3,137.02,137.26,16610.0,137.02,137.3,137.02,137.26,16610.0
2023-09-26 15:30:00,137.26,137.4,137.07,137.12,20793.0,137.26,137.4,137.07,137.12,20793.0
2023-09-26 15:40:00,137.15,137.51,137.1,137.37,29922.0,137.15,137.51,137.1,137.37,29922.0
2023-09-26 15:50:00,137.33,137.65,137.27,137.38,51674.0,137.33,137.65,137.27,137.38,51674.0
2023-09-27 09:30:00,137.68,138.0,137.34,137.56,12627.0,137.68,138.0,137.34,137.56,12627.0
2023-09-27 09:40:00,137.56,137.85,137.42,137.42,6826.0,137.56,137.85,137.42,137.42,6826.0
2023-09-27 09:50:00,137.3,137.44,137.04,137.25,4984.0,137.3,137.44,137.04,137.25,4984.0
2023-09-27 10:00:00,137.43,137.58,137.25,137.34,9447.0,137.43,137.58,137.25,137.34,9447.0
2023-09-27 10:10:00,137.29,137.91,137.16,137.91,22309.0,137.29,137.91,137.16,137.91,22309.0
2023-09-27 10:20:00,137.92,138.07,137.88,138.04,4704.0,137.92,138.07,137.88,138.04,4704.0
2023-09-27 10:30:00,138.04,138.31,137.91,138.31,7274.0,138.04,138.31,137.91,138.31,7274.0
2023-09-27 10:40:00,138.08,138.19,137.94,138.09,1580.0,138.08,138.19,137.94,138.09,1580.0
2023-09-27 10:50:00,138.06,138.24,137.79,137.86,34503.0,138.06,138.24,137.79,137.86,34503.0
2023-09-27 11:00:00,137.89,138.05,137.83,138.03,6920.0,137.89,138.05,137.83,138.03,6920.0
2023-09-27 11:10:00,137.94,138.48,137.9,138.34,10416.0,137.94,138.48,137.9,138.34,10416.0
2023-09-27 11:20:00,138.24,138.54,138.23,138.44,5937.0,138.24,138.54,138.23,138.44,5937.0
2023-09-27 11:30:00,138.4,138.5,138.25,138.29,3878.0,138.4,138.5,138.25,138.29,3878.0
2023-09-27 11:40:00,138.25,138.26,138.12,138.19,4992.0,138.25,138.26,138.12,138.19,4992.0
2023-09-27 11:50:00,138.27,138.66,138.2,138.66,6012.0,138.27,138.66,138.2,138.66,6012.0
2023-09-27 12:00:00,138.64,138.64,138.04,138.06,10730.0,138.64,138.64,138.04,138.06,10730.0
2023-09-27 12:10:00,138.0,138.09,137.89,137.93,800.0,138.0,138.09,137.89,137.93,800.0
2023-09-27 12:20:00,137.94,138.05,137.93,138.04,2171.0,137.94,138.05,137.93,138.04,2171.0
2023-09-27 12:30:00,138.03,138.16,138.02,138.16,1024.0,138.03,138.16,138.02,138.16,1024.0
2023-09-27 12:40:00,138.12,138.25,138.11,138.22,6366.0,138.12,138.25,138.11,138.22,6366.0
2023-09-27 12:50:00,138.18,138.18,137.91,137.97,1400.0,138.18,138.18,137.91,137.97,1400.0
2023-09-27 13:00:00,138.0,138.03,137.83,137.91,2199.0,138.0,138.03,137.83,137.91,2199.0
2023-09-27 13:10:00,137.92,137.96,137.64,137.8,5574.0,137.92,137.96,137.64,137.8,5574.0
2023-09-27 13:20:00,137.84,137.87,137.72,137.72,4172.0,137.84,137.87,137.72,137.72,4172.0
2023-09-27 13:30:00,137.78,137.79,137.59,137.59,1827.0,137.78,137.79,137.59,137.59,1827.0
2023-09-27 13:40:00,137.53,137.59,137.34,137.41,3026.0,137.53,137.59,137.34,137.41,3026.0
2023-09-27 13:50:00,137.35,137.67,137.35,137.62,5425.0,137.35,137.67,137.35,137.62,5425.0
2023-09-27 14:00:00,137.58,137.58,137.24,137.26,5892.0,137.58,137.58,137.24,137.26,5892.0
2023-09-27 14:10:00,137.26,137.54,137.18,137.18,19747.0,137.26,137.54,137.18,137.18,19747.0
2023-09-27 14:20:00,137.18,137.72,137.16,137.72,7540.0,137.18,137.72,137.16,137.72,7540.0
2023-09-27 14:30:00,137.75,137.97,137.75,137.93,4350.0,137.75,137.97,137.75,137.93,4350.0
2023-09-27 14:40:00,137.8,138.11,137.8,137.92,4580.0,137.8,138.11,137.8,137.92,4580.0
2023-09-27 14:50:00,137.91,138.2,137.76,138.13,8622.0,137.91,138.2,137.76,138.13,8622.0
2023-09-27 15:00:00,138.06,138.54,138.06,138.48,14567.0,138.06,138.54,138.06,138.48,14567.0
2023-09-27 15:10:00,138.54,138.7,138.32,138.39,15515.0,138.54,138.7,138.32,138.39,15515.0
2023-09-27 15:20:00,138.39,138.52,138.27,138.28,5802.0,138.39,138.52,138.27,138.28,5802.0
2023-09-27 15:30:00,138.19,138.25,137.7,137.75,15940.0,138.19,138.25,137.7,137.75,15940.0
2023-09-27 15:40:00,137.74,137.74,137.33,137.45,32395.0,137.74,137.74,137.33,137.45,32395.0
2023-09-27 15:50:00,137.47,137.89,137.47,137.76,84594.0,137.47,137.89,137.47,137.76,84594.0
2023-09-28 09:30:00,137.57,138.87,137.11,138.87,15886.0,137.57,138.87,137.11,138.87,15886.0
2023-09-28 09:40:00,138.77,140.15,138.6,139.84,18956.0,138.77,140.15,138.6,139.84,18956.0
2023-09-28 09:50:00,139.84,140.25,139.77,140.25,18669.0,139.84,140.25,139.77,140.25,18669.0
2023-09-28 10:00:00,140.25,140.93,140.18,140.18,36017.0,140.25,140.93,140.18,140.18,36017.0
2023-09-28 10:10:00,140.17,140.29,140.0,140.14,15420.0,140.17,140.29,140.0,140.14,15420.0
2023-09-28 10:20:00,140.31,140.32,139.83,139.93,25558.0,140.31,140.32,139.83,139.93,25558.0
2023-09-28 10:30:00,139.75,140.27,139.38,140.2,36299.0,139.75,140.27,139.38,140.2,36299.0
2023-09-28 10:40:00,140.26,140.97,140.26,140.9,26764.0,140.26,140.97,140.26,140.9,26764.0
2023-09-28 10:50:00,140.94,141.17,140.27,140.44,40043.0,140.94,141.17,140.27,140.44,40043.0
2023-09-28 11:00:00,140.5,140.59,140.02,140.12,22880.0,140.5,140.59,140.02,140.12,22880.0
2023-09-28 11:10:00,140.04,140.06,139.76,139.77,4003.0,140.04,140.06,139.76,139.77,4003.0
2023-09-28 11:20:00,139.81,139.82,139.25,139.36,21467.0,139.81,139.82,139.25,139.36,21467.0
2023-09-28 11:30:00,139.37,139.59,139.32,139.48,8534.0,139.37,139.59,139.32,139.48,8534.0
2023-09-28 11:40:00,139.44,140.16,139.42,140.02,9424.0,139.44,140.16,139.42,140.02,9424.0
2023-09-28 11:50:00,140.01,140.42,139.98,140.07,30142.0,140.01,140.42,139.98,140.07,30142.0
2023-09-28 12:00:00,140.14,140.14,139.67,139.83,4841.0,140.14,140.14,139.67,139.83,4841.0
2023-09-28 12:10:00,139.7,139.79,139.53,139.63,6143.0,139.7,139.79,139.53,139.63,6143.0
2023-09-28 12:20:00,139.63,140.01,139.5,140.0,9888.0,139.63,140.01,139.5,140.0,9888.0
2023-09-28 12:30:00,139.99,140.12,139.86,140.01,3990.0,139.99,140.12,139.86,140.01,3990.0
2023-09-28 12:40:00,139.97,140.1,139.81,139.81,5301.0,139.97,140.1,139.81,139.81,5301.0
2023-09-28 12:50:00,139.72,139.78,139.41,139.42,5716.0,139.72,139.78,139.41,139.42,5716.0
2023-09-28 13:00:00,139.46,139.63,139.39,139.59,7436.0,139.46,139.63,139.39,139.59,7436.0
2023-09-28 13:10:00,139.59,139.61,139.49,139.57,5608.0,139.59,139.61,139.49,139.57,5608.0
2023-09-28 13:20:00,139.65,139.97,139.62,139.68,4648.0,139.65,139.97,139.62,139.68,4648.0
2023-09-28 13:30:00,139.58,139.65,139.41,139.51,2148.0,139.58,139.65,139.41,139.51,2148.0
2023-09-28 13:40:00,139.51,139.51,139.1,139.4,6368.0,139.51,139.51,139.1,139.4,6368.0
2023-09-28 13:50:00,139.45,139.52,139.35,139.39,3503.0,139.45,139.52,139.35,139.39,3503.0
2023-09-28 14:00:00,139.42,139.6,139.34,139.49,3677.0,139.42,139.6,139.34,139.49,3677.0
2023-09-28 14:10:00,139.49,139.65,139.43,139.56,3673.0,139.49,139.65,139.43,139.56,3673.0
2023-09-28 14:20:00,139.52,139.59,139.41,139.46,4697.0,139.52,139.59,139.41,139.46,4697.0
2023-09-28 14:30:00,139.44,139.46,138.94,139.28,44181.0,139.44,139.46,138.94,139.28,44181.0
2023-09-28 14:40:00,139.28,139.35,139.02,139.17,3776.0,139.28,139.35,139.02,139.17,3776.0
2023-09-28 14:50:00,139.22,139.4,139.12,139.4,2723.0,139.22,139.4,139.12,139.4,2723.0
2023-09-28 15:00:00,139.45,139.69,139.36,139.69,14347.0,139.45,139.69,139.36,139.69,14347.0
2023-09-28 15:10:00,139.72,139.94,139.69,139.94,3835.0,139.72,139.94,139.69,139.94,3835.0
2023-09-28 15:20:00,139.89,140.29,139.88,140.14,13234.0,139.89,140.29,139.88,140.14,13234.0
2023-09-28 15:30:00,140.19,140.22,139.65,139.76,21226.0,140.19,140.22,139.65,139.76,21226.0
2023-09-28 15:40:00,139.79,140.11,139.75,139.8,50604.0,139.79,140.11,139.75,139.8,50604.0
2023-09-28 15:50:00,139.83,140.36,139.67,140.25,92179.0,139.83,140.36,139.67,140.25,92179.0
2023-09-29 09:30:00,141.1,141.1,140.58,140.72,21253.0,141.1,141.1,140.58,140.72,21253.0
2023-09-29 09:40:00,140.64,141.2,140.33,141.2,10956.0,140.64,141.2,140.33,141.2,10956.0
2023-09-29 09:50:00,141.24,141.3,140.97,141.03,3815.0,141.24,141.3,140.97,141.03,3815.0
2023-09-29 10:00:00,141.12,141.34,140.83,141.22,9258.0,141.12,141.34,140.83,141.22,9258.0
2023-09-29 10:10:00,141.15,141.26,140.93,141.01,23516.0,141.15,141.26,140.93,141.01,23516.0
2023-09-29 10:20:00,140.96,141.06,140.53,140.78,7048.0,140.96,141.06,140.53,140.78,7048.0
2023-09-29 10:30:00,140.78,141.13,140.78,141.1,4001.0,140.78,141.13,140.78,141.1,4001.0
2023-09-29 10:40:00,141.1,141.22,140.95,141.18,7017.0,141.1,141.22,140.95,141.18,7017.0
2023-09-29 10:50:00,141.18,141.29,140.87,141.0,5136.0,141.18,141.29,140.87,141.0,5136.0
2023-09-29 11:00:00,141.09,141.19,140.82,141.11,4808.0,141.09,141.19,140.82,141.11,4808.0
2023-09-29 11:10:00,141.03,141.29,140.97,141.28,3329.0,141.03,141.29,140.97,141.28,3329.0
2023-09-29 11:20:00,141.35,141.56,141.04,141.04,8555.0,141.35,141.56,141.04,141.04,8555.0
2023-09-29 11:30:00,141.0,141.04,140.73,140.84,3556.0,141.0,141.04,140.73,140.84,3556.0
2023-09-29 11:40:00,140.84,140.9,140.66,140.78,3021.0,140.84,140.9,140.66,140.78,3021.0
2023-09-29 11:50:00,140.73,140.82,140.51,140.8,3335.0,140.73,140.82,140.51,140.8,3335.0
2023-09-29 12:00:00,140.71,141.0,140.64,140.91,5742.0,140.71,141.0,140.64,140.91,5742.0
2023-09-29 12:10:00,140.89,141.09,140.71,141.09,4961.0,140.89,141.09,140.71,141.09,4961.0
2023-09-29 12:20:00,141.03,141.24,141.03,141.18,8825.0,141.03,141.24,141.03,141.18,8825.0
2023-09-29 12:30:00,141.18,141.26,141.07,141.17,3114.0,141.18,141.26,141.07,141.17,3114.0
2023-09-29 12:40:00,141.06,141.19,140.85,140.98,4100.0,141.06,141.19,140.85,140.98,4100.0
2023-09-29 12:50:00,140.94,141.1,140.9,140.99,5513.0,140.94,141.1,140.9,140.99,5513.0
2023-09-29 13:00:00,141.06,141.06,140.77,140.97,7983.0,141.06,141.06,140.77,140.97,7983.0
2023-09-29 13:10:00,140.96,141.04,140.87,141.0,8253.0,140.96,141.04,140.87,141.0,8253.0
2023-09-29 13:20:00,141.01,141.12,140.84,141.12,11309.0,141.01,141.12,140.84,141.12,11309.0
2023-09-29 13:30:00,141.04,141.18,140.98,141.11,4958.0,141.04,141.18,140.98,141.11,4958.0
2023-09-29 13:40:00,141.18,141.25,140.99,141.05,10801.0,141.18,141.25,140.99,141.05,10801.0
2023-09-29 13:50:00,141.01,141.13,140.91,140.96,7217.0,141.01,141.13,140.91,140.96,7217.0
2023-09-29 14:00:00,140.95,140.98,140.52,140.71,110503.0,140.95,140.98,140.52,140.71,110503.0
2023-09-29 14:10:00,140.73,140.81,140.31,140.37,28294.0,140.73,140.81,140.31,140.37,28294.0
2023-09-29 14:20:00,140.3,140.84,140.3,140.72,19625.0,140.3,140.84,140.3,140.72,19625.0
2023-09-29 14:30:00,140.71,140.85,140.67,140.67,11048.0,140.71,140.85,140.67,140.67,11048.0
2023-09-29 14:40:00,140.69,140.86,140.65,140.72,11097.0,140.69,140.86,140.65,140.72,11097.0
2023-09-29 14:50:00,140.72,140.78,140.47,140.76,19421.0,140.72,140.78,140.47,140.76,19421.0
2023-09-29 15:00:00,140.79,141.02,140.68,140.89,40416.0,140.79,141.02,140.68,140.89,40416.0
2023-09-29 15:10:00,140.89,141.31,140.84,140.95,19276.0,140.89,141.31,140.84,140.95,19276.0
2023-09-29 15:20:00,140.91,140.96,140.69,140.96,27834.0,140.91,140.96,140.69,140.96,27834.0
2023-09-29 15:30:00,140.99,140.99,140.8,140.85,14243.0,140.99,140.99,140.8,140.85,14243.0
2023-09-29 15:40:00,140.84,140.85,140.6,140.73,26523.0,140.84,140.85,140.6,140.73,26523.0
2023-09-29 15:50:00,140.7,140.99,140.2,140.41,114111.0,140.7,140.99,140.2,140.41,114111.0
2023-10-02 09:30:00,140.49,140.49,139.77,139.82,65535.0,140.49,140.49,139.77,139.82,65535.0
2023-10-02 09:40:00,139.71,140.49,139.48,140.22,23460.0,139.71,140.49,139.48,140.22,23460.0
2023-10-02 09:50:00,140.27,140.27,139.74,139.76,4892.0,140.27,140.27,139.74,139.76,4892.0
2023-10-02 10:00:00,139.59,139.99,139.56,139.74,13771.0,139.59,139.99,139.56,139.74,13771.0
2023-10-02 10:10:00,139.75,139.88,138.96,138.96,21006.0,139.75,139.88,138.96,138.96,21006.0
2023-10-02 10:20:00,138.87,138.87,138.06,138.06,11702.0,138.87,138.87,138.06,138.06,11702.0
2023-10-02 10:30:00,138.1,138.33,137.87,137.9,104149.0,138.1,138.33,137.87,137.9,104149.0
2023-10-02 10:40:00,137.9,138.38,137.31,138.37,29072.0,137.9,138.38,137.31,138.37,29072.0
2023-10-02 10:50:00,138.47,138.52,138.0,138.24,9158.0,138.47,138.52,138.0,138.24,9158.0
2023-10-02 11:00:00,138.24,138.58,138.15,138.15,17160.0,138.24,138.58,138.15,138.15,17160.0
2023-10-02 11:10:00,138.11,138.63,138.05,138.58,13251.0,138.11,138.63,138.05,138.58,13251.0
2023-10-02 11:20:00,138.63,138.85,138.54,138.64,12662.0,138.63,138.85,138.54,138.64,12662.0
2023-10-02 11:30:00,138.6,138.88,138.3,138.58,12927.0,138.6,138.88,138.3,138.58,12927.0
2023-10-02 11:40:00,138.58,138.72,138.41,138.53,7000.0,138.58,138.72,138.41,138.53,7000.0
2023-10-02 11:50:00,138.53,138.76,138.32,138.42,6246.0,138.53,138.76,138.32,138.42,6246.0
2023-10-02 12:00:00,138.36,138.53,138.19,138.22,13631.0,138.36,138.53,138.19,138.22,13631.0
2023-10-02 12:10:00,138.16,138.31,137.88,137.91,8904.0,138.16,138.31,137.88,137.91,8904.0
2023-10-02 12:20:00,137.91,137.93,137.63,137.93,8147.0,137.91,137.93,137.63,137.93,8147.0
2023-10-02 12:30:00,137.94,138.22,137.91,138.15,9937.0,137.94,138.22,137.91,138.15,9937.0
2023-10-02 12:40:00,138.15,138.19,138.0,138.0,4178.0,138.15,138.19,138.0,138.0,4178.0
2023-10-02 12:50:00,138.05,138.21,138.04,138.15,6299.0,138.05,138.21,138.04,138.15,6299.0
2023-10-02 13:00:00,138.16,138.27,138.04,138.27,5849.0,138.16,138.27,138.04,138.27,5849.0
2023-10-02 13:10:00,138.27,138.27,138.01,138.15,4862.0,138.27,138.27,138.01,138.15,4862.0
2023-10-02 13:20:00,138.17,138.4,138.06,138.07,13352.0,138.17,138.4,138.06,138.07,13352.0
2023-10-02 13:30:00,138.14,138.2,137.81,137.97,6578.0,138.14,138.2,137.81,137.97,6578.0
2023-10-02 13:40:00,138.04,138.17,138.02,138.17,6718.0,138.04,138.17,138.02,138.17,6718.0
2023-10-02 13:50:00,138.21,138.27,138.07,138.08,7102.0,138.21,138.27,138.07,138.08,7102.0
2023-10-02 14:00:00,138.08,138.7,137.98,138.67,9240.0,138.08,138.7,137.98,138.67,9240.0
2023-10-02 14:10:00,138.72,139.12,138.72,139.03,5666.0,138.72,139.12,138.72,139.03,5666.0
2023-10-02 14:20:00,139.03,139.03,138.76,138.85,5290.0,139.03,139.03,138.76,138.85,5290.0
2023-10-02 14:30:00,138.8,139.0,138.77,138.79,6491.0,138.8,139.0,138.77,138.79,6491.0
2023-10-02 14:40:00,138.73,138.79,138.56,138.56,5549.0,138.73,138.79,138.56,138.56,5549.0
2023-10-02 14:50:00,138.59,138.75,138.59,138.72,6037.0,138.59,138.75,138.59,138.72,6037.0
2023-10-02 15:00:00,138.64,138.73,138.48,138.69,15718.0,138.64,138.73,138.48,138.69,15718.0
2023-10-02 15:10:00,138.65,138.77,138.55,138.71,8014.0,138.65,138.77,138.55,138.71,8014.0
2023-10-02 15:20:00,138.75,138.94,138.65,138.86,8967.0,138.75,138.94,138.65,138.86,8967.0
2023-10-02 15:30:00,138.86,138.89,138.37,138.6,28566.0,138.86,138.89,138.37,138.6,28566.0
2023-10-02 15:40:00,138.65,139.01,138.56,138.81,24210.0,138.65,139.01,138.56,138.81,24210.0
2023-10-02 15:50:00,138.78,139.17,138.64,139.0,176664.0,138.78,139.17,138.64,139.0,176664.0
2023-10-03 09:30:00,137.69,138.45,137.21,138.42,28099.0,137.69,138.45,137.21,138.42,28099.0
2023-10-03 09:40:00,138.24,138.37,137.79,137.89,20933.0,138.24,138.37,137.79,137.89,20933.0
2023-10-03 09:50:00,137.99,138.53,137.91,138.4,19107.0,137.99,138.53,137.91,138.4,19107.0
2023-10-03 10:00:00,138.36,138.46,137.55,137.67,22230.0,138.36,138.46,137.55,137.67,22230.0
2023-10-03 10:10:00,137.66,137.87,137.07,137.16,18884.0,137.66,137.87,137.07,137.16,18884.0
2023-10-03 10:20:00,137.3,137.57,137.19,137.48,10230.0,137.3,137.57,137.19,137.48,10230.0
2023-10-03 10:30:00,137.46,137.75,137.27,137.28,7142.0,137.46,137.75,137.27,137.28,7142.0
2023-10-03 10:40:00,137.26,137.69,137.26,137.56,13667.0,137.26,137.69,137.26,137.56,13667.0
2023-10-03 10:50:00,137.5,138.04,137.43,137.95,33016.0,137.5,138.04,137.43,137.95,33016.0
2023-10-03 11:00:00,137.93,138.13,137.58,138.13,18573.0,137.93,138.13,137.58,138.13,18573.0
2023-10-03 11:10:00,138.13,138.19,137.9,138.03,45557.0,138.13,138.19,137.9,138.03,45557.0
2023-10-03 11:20:00,137.93,138.07,137.77,138.07,16824.0,137.93,138.07,137.77,138.07,16824.0
2023-10-03 11:30:00,138.03,138.06,137.88,137.98,13281.0,138.03,138.06,137.88,137.98,13281.0
2023-10-03 11:40:00,138.01,138.21,137.92,138.17,11907.0,138.01,138.21,137.92,138.17,11907.0
2023-10-03 11:50:00,138.17,138.45,138.16,138.43,7265.0,138.17,138.45,138.16,138.43,7265.0
2023-10-03 12:00:00,138.42,138.54,138.24,138.24,6100.0,138.42,138.54,138.24,138.24,6100.0
2023-10-03 12:10:00,138.23,138.44,138.19,138.21,9074.0,138.23,138.44,138.19,138.21,9074.0
2023-10-03 12:20:00,138.21,138.38,138.17,138.26,4839.0,138.21,138.38,138.17,138.26,4839.0
2023-10-03 12:30:00,138.34,138.44,138.25,138.31,13638.0,138.34,138.44,138.25,138.31,13638.0
2023-10-03 12:40:00,138.37,138.38,138.23,138.3,7063.0,138.37,138.38,138.23,138.3,7063.0
2023-10-03 12:50:00,138.28,138.43,138.23,138.36,52655.0,138.28,138.43,138.23,138.36,52655.0
2023-10-03 13:00:00,138.41,138.43,138.28,138.34,5961.0,138.41,138.43,138.28,138.34,5961.0
2023-10-03 13:10:00,138.37,138.38,138.3,138.34,1828.0,138.37,138.38,138.3,138.34,1828.0
2023-10-03 13:20:00,138.3,138.43,138.29,138.42,8232.0,138.3,138.43,138.29,138.42,8232.0
2023-10-03 13:30:00,138.4,138.4,137.94,137.94,10373.0,138.4,138.4,137.94,137.94,10373.0
2023-10-03 13:40:00,137.91,138.29,137.91,138.19,10882.0,137.91,138.29,137.91,138.19,10882.0
2023-10-03 13:50:00,138.23,138.24,138.06,138.07,8121.0,138.23,138.24,138.06,138.07,8121.0
2023-10-03 14:00:00,138.09,138.12,137.97,138.01,7111.0,138.09,138.12,137.97,138.01,7111.0
2023-10-03 14:10:00,138.02,138.06,137.94,138.01,4406.0,138.02,138.06,137.94,138.01,4406.0
2023-10-03 14:20:00,138.0,138.05,137.9,137.9,3892.0,138.0,138.05,137.9,137.9,3892.0
2023-10-03 14:30:00,137.83,138.07,137.83,138.01,4156.0,137.83,138.07,137.83,138.01,4156.0
2023-10-03 14:40:00,137.99,138.22,137.99,138.11,6814.0,137.99,138.22,137.99,138.11,6814.0
2023-10-03 14:50:00,138.12,138.13,138.05,138.06,5492.0,138.12,138.13,138.05,138.06,5492.0
2023-10-03 15:00:00,138.11,138.19,137.95,137.99,4304.0,138.11,138.19,137.95,137.99,4304.0
2023-10-03 15:10:00,137.97,138.05,137.77,137.8,6577.0,137.97,138.05,137.77,137.8,6577.0
2023-10-03 15:20:00,137.8,137.8,137.45,137.71,8235.0,137.8,137.8,137.45,137.71,8235.0
2023-10-03 15:30:00,137.71,137.73,137.56,137.61,11915.0,137.71,137.73,137.56,137.61,11915.0
2023-10-03 15:40:00,137.64,137.83,137.56,137.82,27913.0,137.64,137.83,137.56,137.82,27913.0
2023-10-03 15:50:00,137.82,137.97,137.46,137.58,100691.0,137.82,137.97,137.46,137.58,100691.0
2023-10-04 09:30:00,137.79,138.35,137.79,138.28,12550.0,137.79,138.35,137.79,138.28,12550.0
2023-10-04 09:40:00,138.28,138.28,137.19,137.34,12946.0,138.28,138.28,137.19,137.34,12946.0
2023-10-04 09:50:00,137.26,137.82,137.21,137.73,15328.0,137.26,137.82,137.21,137.73,15328.0
2023-10-04 10:00:00,137.75,137.75,136.67,136.93,13560.0,137.75,137.75,136.67,136.93,13560.0
2023-10-04 10:10:00,136.96,137.26,136.93,137.24,11617.0,136.96,137.26,136.93,137.24,11617.0
2023-10-04 10:20:00,137.28,138.13,137.17,137.97,18600.0,137.28,138.13,137.17,137.97,18600.0
2023-10-04 10:30:00,137.97,138.65,137.97,138.46,11029.0,137.97,138.65,137.97,138.46,11029.0
2023-10-04 10:40:00,138.41,138.65,138.27,138.36,6996.0,138.41,138.65,138.27,138.36,6996.0
2023-10-04 10:50:00,138.4,138.6,138.39,138.49,5929.0,138.4,138.6,138.39,138.49,5929.0
2023-10-04 11:00:00,138.44,138.54,138.25,138.44,4205.0,138.44,138.54,138.25,138.44,4205.0
2023-10-04 11:10:00,138.52,138.81,138.51,138.81,8058.0,138.52,138.81,138.51,138.81,8058.0
2023-10-04 11:20:00,138.89,138.89,138.59,138.87,5709.0,138.89,138.89,138.59,138.87,5709.0
2023-10-04 11:30:00,138.8,138.83,138.57,138.69,4356.0,138.8,138.83,138.57,138.69,4356.0
2023-10-04 11:40:00,138.73,139.03,138.67,138.97,8228.0,138.73,139.03,138.67,138.97,8228.0
2023-10-04 11:50:00,138.96,139.19,138.86,139.18,3400.0,138.96,139.19,138.86,139.18,3400.0
2023-10-04 12:00:00,139.17,139.17,138.91,139.14,14992.0,139.17,139.17,138.91,139.14,14992.0
2023-10-04 12:10:00,139.14,139.28,139.14,139.28,5817.0,139.14,139.28,139.14,139.28,5817.0
2023-10-04 12:20:00,139.3,139.52,139.08,139.08,10782.0,139.3,139.52,139.08,139.08,10782.0
2023-10-04 12:30:00,139.13,139.13,138.81,138.87,6524.0,139.13,139.13,138.81,138.87,6524.0
2023-10-04 12:40:00,138.87,139.2,138.77,139.2,9127.0,138.87,139.2,138.77,139.2,9127.0
2023-10-04 12:50:00,139.18,139.19,138.84,139.04,13977.0,139.18,139.19,138.84,139.04,13977.0
2023-10-04 13:00:00,139.05,139.18,138.99,139.12,6539.0,139.05,139.18,138.99,139.12,6539.0
2023-10-04 13:10:00,139.09,139.13,138.96,139.03,4145.0,139.09,139.13,138.96,139.03,4145.0
2023-10-04 13:20:00,139.04,139.15,138.8,138.8,12731.0,139.04,139.15,138.8,138.8,12731.0
2023-10-04 13:30:00,138.78,139.15,138.72,139.15,9038.0,138.78,139.15,138.72,139.15,9038.0
2023-10-04 13:40:00,139.12,139.19,139.05,139.07,6285.0,139.12,139.19,139.05,139.07,6285.0
2023-10-04 13:50:00,139.11,139.11,138.75,138.78,4282.0,139.11,139.11,138.75,138.78,4282.0
2023-10-04 14:00:00,138.81,138.97,138.66,138.8,10439.0,138.81,138.97,138.66,138.8,10439.0
2023-10-04 14:10:00,138.74,138.9,138.69,138.87,6347.0,138.74,138.9,138.69,138.87,6347.0
2023-10-04 14:20:00,138.92,138.96,138.59,138.88,8222.0,138.92,138.96,138.59,138.88,8222.0
2023-10-04 14:30:00,138.9,139.16,138.7,139.03,12381.0,138.9,139.16,138.7,139.03,12381.0
2023-10-04 14:40:00,139.02,139.15,138.96,138.97,5525.0,139.02,139.15,138.96,138.97,5525.0
2023-10-04 14:50:00,138.92,139.06,138.75,139.0,9011.0,138.92,139.06,138.75,139.0,9011.0
2023-10-04 15:00:00,139.08,139.13,138.93,139.07,3525.0,139.08,139.13,138.93,139.07,3525.0
2023-10-04 15:10:00,139.1,139.35,139.03,139.29,10724.0,139.1,139.35,139.03,139.29,10724.0
2023-10-04 15:20:00,139.28,139.51,139.22,139.41,10530.0,139.28,139.51,139.22,139.41,10530.0
2023-10-04 15:30:00,139.42,139.89,139.41,139.71,19551.0,139.42,139.89,139.41,139.71,19551.0
2023-10-04 15:40:00,139.74,140.06,139.66,139.99,29226.0,139.74,140.06,139.66,139.99,29226.0
2023-10-04 15:50:00,139.99,140.0,139.59,139.59,71828.0,139.99,140.0,139.59,139.59,71828.0
2023-10-05 09:30:00,139.34,139.7,138.99,139.53,23985.0,139.34,139.7,138.99,139.53,23985.0
2023-10-05 09:40:00,139.51,140.07,139.49,139.85,6974.0,139.51,140.07,139.49,139.85,6974.0
2023-10-05 09:50:00,139.79,140.03,139.65,140.03,4837.0,139.79,140.03,139.65,140.03,4837.0
2023-10-05 10:00:00,140.08,140.08,138.82,138.87,16688.0,140.08,140.08,138.82,138.87,16688.0
2023-10-05 10:10:00,138.94,139.29,138.73,139.29,39588.0,138.94,139.29,138.73,139.29,39588.0
2023-10-05 10:20:00,139.23,139.49,138.88,139.49,5021.0,139.23,139.49,138.88,139.49,5021.0
2023-10-05 10:30:00,139.44,139.68,139.13,139.21,9171.0,139.44,139.68,139.13,139.21,9171.0
2023-10-05 10:40:00,139.04,139.13,138.87,139.03,8815.0,139.04,139.13,138.87,139.03,8815.0
2023-10-05 10:50:00,138.89,139.09,138.74,138.76,6332.0,138.89,139.09,138.74,138.76,6332.0
2023-10-05 11:00:00,138.74,138.95,138.74,138.89,2774.0,138.74,138.95,138.74,138.89,2774.0
2023-10-05 11:10:00,138.93,139.06,138.88,138.93,8528.0,138.93,139.06,138.88,138.93,8528.0
2023-10-05 11:20:00,138.92,138.92,138.72,138.75,4854.0,138.92,138.92,138.72,138.75,4854.0
2023-10-05 11:30:00,138.77,139.06,138.69,139.06,6824.0,138.77,139.06,138.69,139.06,6824.0
2023-10-05 11:40:00,139.07,139.36,139.05,139.31,8804.0,139.07,139.36,139.05,139.31,8804.0
2023-10-05 11:50:00,139.35,139.79,139.31,139.47,14767.0,139.35,139.79,139.31,139.47,14767.0
2023-10-05 12:00:00,139.44,139.81,139.43,139.74,4430.0,139.44,139.81,139.43,139.74,4430.0
2023-10-05 12:10:00,139.8,139.88,139.6,139.69,7418.0,139.8,139.88,139.6,139.69,7418.0
2023-10-05 12:20:00,139.66,140.15,139.65,140.15,21125.0,139.66,140.15,139.65,140.15,21125.0
2023-10-05 12:30:00,140.18,140.28,139.94,139.97,5659.0,140.18,140.28,139.94,139.97,5659.0
2023-10-05 12:40:00,140.07,140.27,139.85,139.89,18549.0,140.07,140.27,139.85,139.89,18549.0
2023-10-05 12:50:00,139.9,139.99,139.73,139.99,5118.0,139.9,139.99,139.73,139.99,5118.0
2023-10-05 13:00:00,140.04,140.1,139.91,139.97,10808.0,140.04,140.1,139.91,139.97,10808.0
2023-10-05 13:10:00,140.03,140.23,140.0,140.15,8607.0,140.03,140.23,140.0,140.15,8607.0
2023-10-05 13:20:00,140.06,140.06,139.8,139.84,4786.0,140.06,140.06,139.8,139.84,4786.0
2023-10-05 13:30:00,139.88,140.25,139.74,140.23,4431.0,139.88,140.25,139.74,140.23,4431.0
2023-10-05 13:40:00,140.15,140.45,140.13,140.32,5165.0,140.15,140.45,140.13,140.32,5165.0
2023-10-05 13:50:00,140.31,140.47,140.21,140.25,9141.0,140.31,140.47,140.21,140.25,9141.0
2023-10-05 14:00:00,140.28,140.31,140.02,140.05,9124.0,140.28,140.31,140.02,140.05,9124.0
2023-10-05 14:10:00,140.06,140.16,139.91,140.04,10688.0,140.06,140.16,139.91,140.04,10688.0
2023-10-05 14:20:00,140.07,140.15,139.9,140.0,9875.0,140.07,140.15,139.9,140.0,9875.0
2023-10-05 14:30:00,139.98,140.49,139.98,140.49,7637.0,139.98,140.49,139.98,140.49,7637.0
2023-10-05 14:40:00,140.47,140.73,140.35,140.67,22637.0,140.47,140.73,140.35,140.67,22637.0
2023-10-05 14:50:00,140.67,140.67,140.37,140.46,9136.0,140.67,140.67,140.37,140.46,9136.0
2023-10-05 15:00:00,140.5,140.67,140.44,140.67,6115.0,140.5,140.67,140.44,140.67,6115.0
2023-10-05 15:10:00,140.68,140.78,140.51,140.78,14661.0,140.68,140.78,140.51,140.78,14661.0
2023-10-05 15:20:00,140.78,140.92,140.71,140.8,12053.0,140.78,140.92,140.71,140.8,12053.0
2023-10-05 15:30:00,140.8,140.84,140.62,140.71,12585.0,140.8,140.84,140.62,140.71,12585.0
2023-10-05 15:40:00,140.67,140.83,140.56,140.81,19937.0,140.67,140.83,140.56,140.81,19937.0
2023-10-05 15:50:00,140.82,140.84,140.18,140.21,66205.0,140.82,140.84,140.18,140.21,66205.0
2023-10-06 09:30:00,139.41,140.87,139.08,140.22,13236.0,139.41,140.87,139.08,140.22,13236.0
2023-10-06 09:40:00,140.26,140.62,140.2,140.47,3917.0,140.26,140.62,140.2,140.47,3917.0
2023-10-06 09:50:00,140.42,140.51,139.92,140.31,21184.0,140.42,140.51,139.92,140.31,21184.0
2023-10-06 10:00:00,140.31,140.43,139.56,139.58,10276.0,140.31,140.43,139.56,139.58,10276.0
2023-10-06 10:10:00,139.57,140.0,139.56,139.71,12333.0,139.57,140.0,139.56,139.71,12333.0
2023-10-06 10:20:00,139.65,140.25,139.38,140.22,12141.0,139.65,140.25,139.38,140.22,12141.0
2023-10-06 10:30:00,140.29,140.84,140.26,140.81,11721.0,140.29,140.84,140.26,140.81,11721.0
2023-10-06 10:40:00,140.8,141.39,140.77,141.17,10233.0,140.8,141.39,140.77,141.17,10233.0
2023-10-06 10:50:00,141.19,141.26,140.92,141.12,10009.0,141.19,141.26,140.92,141.12,10009.0
2023-10-06 11:00:00,140.99,141.14,140.88,140.88,2000.0,140.99,141.14,140.88,140.88,2000.0
2023-10-06 11:10:00,140.97,141.06,140.92,141.04,2011.0,140.97,141.06,140.92,141.04,2011.0
2023-10-06 11:20:00,140.97,141.13,140.87,140.96,9720.0,140.97,141.13,140.87,140.96,9720.0
2023-10-06 11:30:00,141.0,141.58,140.9,141.58,19148.0,141.0,141.58,140.9,141.58,19148.0
2023-10-06 11:40:00,141.59,142.07,141.58,141.99,4283.0,141.59,142.07,141.58,141.99,4283.0
2023-10-06 11:50:00,142.08,142.4,142.0,142.02,11315.0,142.08,142.4,142.0,142.02,11315.0
2023-10-06 12:00:00,142.02,142.42,141.96,142.4,13748.0,142.02,142.42,141.96,142.4,13748.0
2023-10-06 12:10:00,142.35,142.56,142.33,142.5,7247.0,142.35,142.56,142.33,142.5,7247.0
2023-10-06 12:20:00,142.5,142.54,142.27,142.39,3100.0,142.5,142.54,142.27,142.39,3100.0
2023-10-06 12:30:00,142.35,142.38,142.13,142.24,2800.0,142.35,142.38,142.13,142.24,2800.0
2023-10-06 12:40:00,142.3,142.3,141.89,142.07,9881.0,142.3,142.3,141.89,142.07,9881.0
2023-10-06 12:50:00,142.12,142.12,141.96,142.05,3889.0,142.12,142.12,141.96,142.05,3889.0
2023-10-06 13:00:00,141.96,142.06,141.58,141.64,19505.0,141.96,142.06,141.58,141.64,19505.0
2023-10-06 13:10:00,141.67,141.84,141.54,141.61,21827.0,141.67,141.84,141.54,141.61,21827.0
2023-10-06 13:20:00,141.58,141.86,141.5,141.61,12198.0,141.58,141.86,141.5,141.61,12198.0
2023-10-06 13:30:00,141.67,141.67,141.33,141.52,27415.0,141.67,141.67,141.33,141.52,27415.0
2023-10-06 13:40:00,141.53,141.58,141.33,141.36,9514.0,141.53,141.58,141.33,141.36,9514.0
2023-10-06 13:50:00,141.37,141.41,141.16,141.22,15138.0,141.37,141.41,141.16,141.22,15138.0
2023-10-06 14:00:00,141.22,141.35,140.96,141.33,26991.0,141.22,141.35,140.96,141.33,26991.0
2023-10-06 14:10:00,141.41,141.59,141.19,141.19,80495.0,141.41,141.59,141.19,141.19,80495.0
2023-10-06 14:20:00,141.19,141.32,140.96,141.03,37788.0,141.19,141.32,140.96,141.03,37788.0
2023-10-06 14:30:00,141.03,141.15,140.99,141.09,21577.0,141.03,141.15,140.99,141.09,21577.0
2023-10-06 14:40:00,141.09,141.23,141.03,141.07,18731.0,141.09,141.23,141.03,141.07,18731.0
2023-10-06 14:50:00,141.06,141.11,140.93,141.07,15068.0,141.06,141.11,140.93,141.07,15068.0
2023-10-06 15:00:00,141.09,141.25,141.05,141.11,16242.0,141.09,141.25,141.05,141.11,16242.0
2023-10-06 15:10:00,141.07,141.12,141.03,141.08,11312.0,141.07,141.12,141.03,141.08,11312.0
2023-10-06 15:20:00,141.12,141.38,141.0,141.23,36235.0,141.12,141.38,141.0,141.23,36235.0
2023-10-06 15:30:00,141.23,141.31,141.05,141.17,35601.0,141.23,141.31,141.05,141.17,35601.0
2023-10-06 15:40:00,141.18,141.24,140.97,141.05,45458.0,141.18,141.24,140.97,141.05,45458.0
2023-10-06 15:50:00,141.0,141.13,140.85,140.87,137807.0,141.0,141.13,140.85,140.87,137807.0
2023-10-09 09:30:00,139.82,140.51,139.79,140.16,19714.0,139.82,140.51,139.79,140.16,19714.0
2023-10-09 09:40:00,140.04,140.6,139.87,140.59,32015.0,140.04,140.6,139.87,140.59,32015.0
2023-10-09 09:50:00,140.59,140.73,139.96,140.56,19872.0,140.59,140.73,139.96,140.56,19872.0
2023-10-09 10:00:00,140.64,140.8,140.16,140.24,12072.0,140.64,140.8,140.16,140.24,12072.0
2023-10-09 10:10:00,140.29,140.6,140.25,140.51,6366.0,140.29,140.6,140.25,140.51,6366.0
2023-10-09 10:20:00,140.51,140.58,140.21,140.26,20021.0,140.51,140.58,140.21,140.26,20021.0
2023-10-09 10:30:00,140.27,140.71,140.18,140.46,13183.0,140.27,140.71,140.18,140.46,13183.0
2023-10-09 10:40:00,140.4,140.79,140.34,140.54,14131.0,140.4,140.79,140.34,140.54,14131.0
2023-10-09 10:50:00,140.47,140.69,140.39,140.54,25893.0,140.47,140.69,140.39,140.54,25893.0
2023-10-09 11:00:00,140.5,141.23,140.5,141.14,23310.0,140.5,141.23,140.5,141.14,23310.0
2023-10-09 11:10:00,141.12,141.41,140.98,141.2,8785.0,141.12,141.41,140.98,141.2,8785.0
2023-10-09 11:20:00,141.24,141.68,141.17,141.67,6176.0,141.24,141.68,141.17,141.67,6176.0
2023-10-09 11:30:00,141.68,142.09,141.53,142.09,12185.0,141.68,142.09,141.53,142.09,12185.0
2023-10-09 11:40:00,142.04,142.32,141.9,142.25,19483.0,142.04,142.32,141.9,142.25,19483.0
2023-10-09 11:50:00,142.33,142.57,142.15,142.57,9233.0,142.33,142.57,142.15,142.57,9233.0
2023-10-09 12:00:00,142.56,142.62,142.25,142.37,6389.0,142.56,142.62,142.25,142.37,6389.0
2023-10-09 12:10:00,142.36,142.7,142.31,142.58,14575.0,142.36,142.7,142.31,142.58,14575.0
2023-10-09 12:20:00,142.58,142.58,142.3,142.33,10472.0,142.58,142.58,142.3,142.33,10472.0
2023-10-09 12:30:00,142.37,142.66,142.37,142.65,13743.0,142.37,142.66,142.37,142.65,13743.0
2023-10-09 12:40:00,142.64,142.81,142.5,142.73,24687.0,142.64,142.81,142.5,142.73,24687.0
2023-10-09 12:50:00,142.73,142.95,142.72,142.95,10270.0,142.73,142.95,142.72,142.95,10270.0
2023-10-09 13:00:00,142.94,143.11,142.79,143.11,5970.0,142.94,143.11,142.79,143.11,5970.0
2023-10-09 13:10:00,143.19,143.19,143.0,143.0,3595.0,143.19,143.19,143.0,143.0,3595.0
2023-10-09 13:20:00,142.97,143.11,142.85,142.97,5489.0,142.97,143.11,142.85,142.97,5489.0
2023-10-09 13:30:00,142.98,143.18,142.93,143.13,4468.0,142.98,143.18,142.93,143.13,4468.0
2023-10-09 13:40:00,143.22,143.58,143.2,143.54,3142.0,143.22,143.58,143.2,143.54,3142.0
2023-10-09 13:50:00,143.56,143.75,143.49,143.66,5362.0,143.56,143.75,143.49,143.66,5362.0
2023-10-09 14:00:00,143.72,143.72,143.36,143.53,9319.0,143.72,143.72,143.36,143.53,9319.0
2023-10-09 14:10:00,143.58,143.61,143.34,143.4,7937.0,143.58,143.61,143.34,143.4,7937.0
2023-10-09 14:20:00,143.34,143.37,143.15,143.37,7561.0,143.34,143.37,143.15,143.37,7561.0
2023-10-09 14:30:00,143.37,143.37,143.17,143.3,4039.0,143.37,143.37,143.17,143.3,4039.0
2023-10-09 14:40:00,143.32,143.5,143.26,143.41,4864.0,143.32,143.5,143.26,143.41,4864.0
2023-10-09 14:50:00,143.44,143.48,143.25,143.39,5457.0,143.44,143.48,143.25,143.39,5457.0
2023-10-09 15:00:00,143.38,143.6,143.29,143.52,5695.0,143.38,143.6,143.29,143.52,5695.0
2023-10-09 15:10:00,143.55,143.65,143.23,143.25,6144.0,143.55,143.65,143.23,143.25,6144.0
2023-10-09 15:20:00,143.24,143.61,143.23,143.54,7325.0,143.24,143.61,143.23,143.54,7325.0
2023-10-09 15:30:00,143.54,143.56,143.28,143.34,11536.0,143.54,143.56,143.28,143.34,11536.0
2023-10-09 15:40:00,143.34,143.34,143.18,143.28,12597.0,143.34,143.34,143.18,143.28,12597.0
2023-10-09 15:50:00,143.26,143.27,142.77,143.15,78527.0,143.26,143.27,142.77,143.15,78527.0
2023-10-10 09:30:00,143.38,144.69,143.28,144.51,25326.0,143.38,144.69,143.28,144.51,25326.0
2023-10-10 09:40:00,144.32,144.83,144.12,144.83,19276.0,144.32,144.83,144.12,144.83,19276.0
2023-10-10 09:50:00,144.82,145.06,144.54,144.66,53134.0,144.82,145.06,144.54,144.66,53134.0
2023-10-10 10:00:00,144.73,145.74,144.73,145.56,18205.0,144.73,145.74,144.73,145.56,18205.0
2023-10-10 10:10:00,145.56,145.86,145.41,145.51,13808.0,145.56,145.86,145.41,145.51,13808.0
2023-10-10 10:20:00,145.5,145.83,145.27,145.74,12739.0,145.5,145.83,145.27,145.74,12739.0
2023-10-10 10:30:00,145.81,146.34,145.79,146.06,30240.0,145.81,146.34,145.79,146.06,30240.0
2023-10-10 10:40:00,146.06,146.06,145.61,145.78,6264.0,146.06,146.06,145.61,145.78,6264.0
2023-10-10 10:50:00,145.8,145.91,145.2,145.21,17704.0,145.8,145.91,145.2,145.21,17704.0
2023-10-10 11:00:00,145.23,145.45,145.08,145.26,9727.0,145.23,145.45,145.08,145.26,9727.0
2023-10-10 11:10:00,145.24,145.58,145.23,145.54,5200.0,145.24,145.58,145.23,145.54,5200.0
2023-10-10 11:20:00,145.5,145.67,145.41,145.61,12365.0,145.5,145.67,145.41,145.61,12365.0
2023-10-10 11:30:00,145.61,145.73,145.52,145.69,11636.0,145.61,145.73,145.52,145.69,11636.0
2023-10-10 11:40:00,145.77,145.84,145.62,145.84,7302.0,145.77,145.84,145.62,145.84,7302.0
2023-10-10 11:50:00,145.84,145.88,145.76,145.87,7524.0,145.84,145.88,145.76,145.87,7524.0
2023-10-10 12:00:00,145.92,146.11,145.85,145.91,14434.0,145.92,146.11,145.85,145.91,14434.0
2023-10-10 12:10:00,145.95,146.16,145.77,145.77,6474.0,145.95,146.16,145.77,145.77,6474.0
2023-10-10 12:20:00,145.77,145.82,145.48,145.62,5421.0,145.77,145.82,145.48,145.62,5421.0
2023-10-10 12:30:00,145.67,145.69,145.53,145.64,2736.0,145.67,145.69,145.53,145.64,2736.0
2023-10-10 12:40:00,145.59,145.72,145.41,145.44,8598.0,145.59,145.72,145.41,145.44,8598.0
2023-10-10 12:50:00,145.46,145.78,145.46,145.54,9016.0,145.46,145.78,145.46,145.54,9016.0
2023-10-10 13:00:00,145.55,145.55,144.96,145.19,8094.0,145.55,145.55,144.96,145.19,8094.0
2023-10-10 13:10:00,145.28,145.44,144.96,145.38,25755.0,145.28,145.44,144.96,145.38,25755.0
2023-10-10 13:20:00,145.4,145.51,145.36,145.44,7263.0,145.4,145.51,145.36,145.44,7263.0
2023-10-10 13:30:00,145.44,145.87,145.43,145.82,14008.0,145.44,145.87,145.43,145.82,14008.0
2023-10-10 13:40:00,145.83,146.0,145.79,145.93,7930.0,145.83,146.0,145.79,145.93,7930.0
2023-10-10 13:50:00,146.1,146.1,145.83,145.83,5490.0,146.1,146.1,145.83,145.83,5490.0
2023-10-10 14:00:00,145.83,145.86,145.44,145.45,18120.0,145.83,145.86,145.44,145.45,18120.0
2023-10-10 14:10:00,145.45,145.68,145.38,145.57,5366.0,145.45,145.68,145.38,145.57,5366.0
2023-10-10 14:20:00,145.68,145.79,145.29,145.38,12440.0,145.68,145.79,145.29,145.38,12440.0
2023-10-10 14:30:00,145.37,145.48,145.28,145.36,10775.0,145.37,145.48,145.28,145.36,10775.0
2023-10-10 14:40:00,145.36,145.72,145.3,145.55,12177.0,145.36,145.72,145.3,145.55,12177.0
2023-10-10 14:50:00,145.48,145.6,145.39,145.58,5847.0,145.48,145.6,145.39,145.58,5847.0
2023-10-10 15:00:00,145.55,145.73,145.46,145.66,8389.0,145.55,145.73,145.46,145.66,8389.0
2023-10-10 15:10:00,145.61,145.68,145.36,145.39,18150.0,145.61,145.68,145.36,145.39,18150.0
2023-10-10 15:20:00,145.39,145.48,145.3,145.43,18590.0,145.39,145.48,145.3,145.43,18590.0
2023-10-10 15:30:00,145.41,145.42,144.92,145.05,45841.0,145.41,145.42,144.92,145.05,45841.0
2023-10-10 15:40:00,145.03,145.25,145.0,145.22,29744.0,145.03,145.25,145.0,145.22,29744.0
2023-10-10 15:50:00,145.24,145.38,145.04,145.24,129314.0,145.24,145.38,145.04,145.24,129314.0
2023-10-11 09:30:00,147.38,148.96,147.37,148.11,57349.0,147.38,148.96,147.37,148.11,57349.0
2023-10-11 09:40:00,148.11,148.11,147.53,147.94,25752.0,148.11,148.11,147.53,147.94,25752.0
2023-10-11 09:50:00,147.97,148.02,147.7,147.85,23471.0,147.97,148.02,147.7,147.85,23471.0
2023-10-11 10:00:00,147.78,147.92,147.1,147.41,40063.0,147.78,147.92,147.1,147.41,40063.0
2023-10-11 10:10:00,147.41,147.83,147.36,147.43,18272.0,147.41,147.83,147.36,147.43,18272.0
2023-10-11 10:20:00,147.45,147.46,146.62,146.98,33091.0,147.45,147.46,146.62,146.98,33091.0
2023-10-11 10:30:00,146.91,147.45,146.69,147.2,11053.0,146.91,147.45,146.69,147.2,11053.0
2023-10-11 10:40:00,147.14,147.22,146.93,147.05,18233.0,147.14,147.22,146.93,147.05,18233.0
2023-10-11 10:50:00,147.1,147.52,147.06,147.51,10046.0,147.1,147.52,147.06,147.51,10046.0
2023-10-11 11:00:00,147.49,147.57,147.36,147.56,14033.0,147.49,147.57,147.36,147.56,14033.0
2023-10-11 11:10:00,147.59,147.63,147.03,147.03,9857.0,147.59,147.63,147.03,147.03,9857.0
2023-10-11 11:20:00,147.12,147.22,147.05,147.2,11097.0,147.12,147.22,147.05,147.2,11097.0
2023-10-11 11:30:00,147.21,147.41,147.03,147.11,13741.0,147.21,147.41,147.03,147.11,13741.0
2023-10-11 11:40:00,147.06,147.44,147.01,147.31,64720.0,147.06,147.44,147.01,147.31,64720.0
2023-10-11 11:50:00,147.31,147.37,146.52,146.56,56075.0,147.31,147.37,146.52,146.56,56075.0
2023-10-11 12:00:00,146.57,147.2,146.57,147.03,14672.0,146.57,147.2,146.57,147.03,14672.0
2023-10-11 12:10:00,147.05,147.12,146.96,146.97,13041.0,147.05,147.12,146.96,146.97,13041.0
2023-10-11 12:20:00,146.91,147.03,146.73,146.85,10722.0,146.91,147.03,146.73,146.85,10722.0
2023-10-11 12:30:00,146.91,146.93,146.73,146.84,7390.0,146.91,146.93,146.73,146.84,7390.0
2023-10-11 12:40:00,146.92,146.95,146.8,146.84,18241.0,146.92,146.95,146.8,146.84,18241.0
2023-10-11 12:50:00,146.84,146.84,146.27,146.44,8709.0,146.84,146.84,146.27,146.44,8709.0
2023-10-11 13:00:00,146.35,146.43,146.25,146.4,3657.0,146.35,146.43,146.25,146.4,3657.0
2023-10-11 13:10:00,146.42,146.49,146.06,146.06,6117.0,146.42,146.49,146.06,146.06,6117.0
2023-10-11 13:20:00,146.13,146.19,145.95,146.04,7345.0,146.13,146.19,145.95,146.04,7345.0
2023-10-11 13:30:00,145.96,146.07,145.86,146.0,7027.0,145.96,146.07,145.86,146.0,7027.0
2023-10-11 13:40:00,146.0,146.0,145.6,145.62,7104.0,146.0,146.0,145.6,145.62,7104.0
2023-10-11 13:50:00,145.65,145.65,145.47,145.58,7830.0,145.65,145.65,145.47,145.58,7830.0
2023-10-11 14:00:00,145.6,145.9,145.52,145.68,11974.0,145.6,145.9,145.52,145.68,11974.0
2023-10-11 14:10:00,145.68,145.82,145.53,145.73,8669.0,145.68,145.82,145.53,145.73,8669.0
2023-10-11 14:20:00,145.74,145.8,145.48,145.49,6823.0,145.74,145.8,145.48,145.49,6823.0
2023-10-11 14:30:00,145.53,145.87,145.51,145.7,9300.0,145.53,145.87,145.51,145.7,9300.0
2023-10-11 14:40:00,145.71,145.85,145.36,145.37,7653.0,145.71,145.85,145.36,145.37,7653.0
2023-10-11 14:50:00,145.37,145.39,145.1,145.17,10636.0,145.37,145.39,145.1,145.17,10636.0
2023-10-11 15:00:00,145.14,145.15,144.83,144.96,9646.0,145.14,145.15,144.83,144.96,9646.0
2023-10-11 15:10:00,145.02,145.31,144.82,145.09,17349.0,145.02,145.31,144.82,145.09,17349.0
2023-10-11 15:20:00,145.08,145.21,144.87,145.13,31115.0,145.08,145.21,144.87,145.13,31115.0
2023-10-11 15:30:00,145.09,145.27,145.05,145.26,14901.0,145.09,145.27,145.05,145.26,14901.0
2023-10-11 15:40:00,145.25,145.26,144.9,144.9,28007.0,145.25,145.26,144.9,144.9,28007.0
2023-10-11 15:50:00,144.93,145.02,144.69,144.75,118095.0,144.93,145.02,144.69,144.75,118095.0
2023-10-12 09:30:00,144.09,144.69,143.39,143.77,59174.0,144.09,144.69,143.39,143.77,59174.0
2023-10-12 09:40:00,143.5,143.63,142.51,142.67,14616.0,143.5,143.63,142.51,142.67,14616.0
2023-10-12 09:50:00,142.81,143.22,142.42,142.72,30023.0,142.81,143.22,142.42,142.72,30023.0
2023-10-12 10:00:00,142.59,142.62,142.05,142.27,28739.0,142.59,142.62,142.05,142.27,28739.0
2023-10-12 10:10:00,142.28,142.31,141.65,141.75,48690.0,142.28,142.31,141.65,141.75,48690.0
2023-10-12 10:20:00,141.8,142.32,141.78,142.02,12545.0,141.8,142.32,141.78,142.02,12545.0
2023-10-12 10:30:00,142.06,142.06,141.6,141.78,18359.0,142.06,142.06,141.6,141.78,18359.0
2023-10-12 10:40:00,141.78,142.01,141.53,142.01,24079.0,141.78,142.01,141.53,142.01,24079.0
2023-10-12 10:50:00,141.98,142.03,141.71,141.98,24603.0,141.98,142.03,141.71,141.98,24603.0
2023-10-12 11:00:00,141.98,142.28,141.95,142.06,14949.0,141.98,142.28,141.95,142.06,14949.0
2023-10-12 11:10:00,142.06,142.74,142.04,142.68,46849.0,142.06,142.74,142.04,142.68,46849.0
2023-10-12 11:20:00,142.68,142.95,142.46,142.48,91829.0,142.68,142.95,142.46,142.48,91829.0
2023-10-12 11:30:00,142.52,142.55,142.0,142.0,29198.0,142.52,142.55,142.0,142.0,29198.0
2023-10-12 11:40:00,142.16,142.26,141.67,142.0,88510.0,142.16,142.26,141.67,142.0,88510.0
2023-10-12 11:50:00,141.96,142.0,141.51,141.91,16398.0,141.96,142.0,141.51,141.91,16398.0
2023-10-12 12:00:00,141.85,141.94,141.73,141.74,8799.0,141.85,141.94,141.73,141.74,8799.0
2023-10-12 12:10:00,141.76,141.84,141.57,141.8,19777.0,141.76,141.84,141.57,141.8,19777.0
2023-10-12 12:20:00,141.81,142.12,141.68,141.74,16537.0,141.81,142.12,141.68,141.74,16537.0
2023-10-12 12:30:00,141.73,141.83,141.63,141.83,9300.0,141.73,141.83,141.63,141.83,9300.0
2023-10-12 12:40:00,141.85,142.12,141.51,141.51,9753.0,141.85,142.12,141.51,141.51,9753.0
2023-10-12 12:50:00,141.55,141.61,141.13,141.22,15167.0,141.55,141.61,141.13,141.22,15167.0
2023-10-12 13:00:00,141.2,141.2,140.43,140.44,15645.0,141.2,141.2,140.43,140.44,15645.0
2023-10-12 13:10:00,140.44,140.54,140.0,140.15,14608.0,140.44,140.54,140.0,140.15,14608.0
2023-10-12 13:20:00,140.16,140.27,140.11,140.21,11677.0,140.16,140.27,140.11,140.21,11677.0
2023-10-12 13:30:00,140.17,140.27,140.0,140.01,12220.0,140.17,140.27,140.0,140.01,12220.0
2023-10-12 13:40:00,140.0,140.23,139.99,140.12,14185.0,140.0,140.23,139.99,140.12,14185.0
2023-10-12 13:50:00,140.12,140.37,140.01,140.04,12287.0,140.12,140.37,140.01,140.04,12287.0
2023-10-12 14:00:00,140.02,140.19,139.74,139.91,15700.0,140.02,140.19,139.74,139.91,15700.0
2023-10-12 14:10:00,139.89,140.16,139.84,139.91,10379.0,139.89,140.16,139.84,139.91,10379.0
2023-10-12 14:20:00,139.91,140.21,139.91,140.19,7739.0,139.91,140.21,139.91,140.19,7739.0
2023-10-12 14:30:00,140.19,140.45,140.16,140.4,4815.0,140.19,140.45,140.16,140.4,4815.0
2023-10-12 14:40:00,140.4,140.66,140.35,140.64,5509.0,140.4,140.66,140.35,140.64,5509.0
2023-10-12 14:50:00,140.72,140.72,140.53,140.53,10564.0,140.72,140.72,140.53,140.53,10564.0
2023-10-12 15:00:00,140.53,140.83,140.53,140.82,5960.0,140.53,140.83,140.53,140.82,5960.0
2023-10-12 15:10:00,140.79,141.11,140.78,141.06,15076.0,140.79,141.11,140.78,141.06,15076.0
2023-10-12 15:20:00,141.06,141.4,140.95,141.33,19452.0,141.06,141.4,140.95,141.33,19452.0
2023-10-12 15:30:00,141.35,141.84,141.33,141.76,26393.0,141.35,141.84,141.33,141.76,26393.0
2023-10-12 15:40:00,141.74,142.04,141.62,142.04,31514.0,141.74,142.04,141.62,142.04,31514.0
2023-10-12 15:50:00,141.99,142.1,141.54,141.63,139882.0,141.99,142.1,141.54,141.63,139882.0
2023-10-13 09:30:00,141.62,142.03,141.5,142.03,12742.0,141.62,142.03,141.5,142.03,12742.0
2023-10-13 09:40:00,142.3,142.49,142.02,142.3,11929.0,142.3,142.49,142.02,142.3,11929.0
2023-10-13 09:50:00,142.41,142.56,142.28,142.56,4121.0,142.41,142.56,142.28,142.56,4121.0
2023-10-13 10:00:00,142.59,143.0,142.5,142.85,13221.0,142.59,143.0,142.5,142.85,13221.0
2023-10-13 10:10:00,142.86,142.86,142.49,142.57,4103.0,142.86,142.86,142.49,142.57,4103.0
2023-10-13 10:20:00,142.64,142.64,142.33,142.45,5385.0,142.64,142.64,142.33,142.45,5385.0
2023-10-13 10:30:00,142.52,142.76,142.37,142.72,4365.0,142.52,142.76,142.37,142.72,4365.0
2023-10-13 10:40:00,142.63,142.63,142.49,142.59,2554.0,142.63,142.63,142.49,142.59,2554.0
2023-10-13 10:50:00,142.5,142.54,142.2,142.32,6096.0,142.5,142.54,142.2,142.32,6096.0
2023-10-13 11:00:00,142.32,142.42,142.2,142.33,8238.0,142.32,142.42,142.2,142.33,8238.0
2023-10-13 11:10:00,142.39,142.53,142.3,142.3,8689.0,142.39,142.53,142.3,142.3,8689.0
2023-10-13 11:20:00,142.27,142.3,142.04,142.17,23666.0,142.27,142.3,142.04,142.17,23666.0
2023-10-13 11:30:00,142.17,142.17,141.96,142.01,5138.0,142.17,142.17,141.96,142.01,5138.0
2023-10-13 11:40:00,142.02,142.07,141.9,141.9,2213.0,142.02,142.07,141.9,141.9,2213.0
2023-10-13 11:50:00,141.93,141.93,141.49,141.52,3059.0,141.93,141.93,141.49,141.52,3059.0
2023-10-13 12:00:00,141.5,141.62,141.31,141.49,5142.0,141.5,141.62,141.31,141.49,5142.0
2023-10-13 12:10:00,141.53,141.82,141.52,141.75,4741.0,141.53,141.82,141.52,141.75,4741.0
2023-10-13 12:20:00,141.8,141.9,141.8,141.87,4860.0,141.8,141.9,141.8,141.87,4860.0
2023-10-13 12:30:00,141.89,141.96,141.74,141.75,4649.0,141.89,141.96,141.74,141.75,4649.0
2023-10-13 12:40:00,141.78,141.93,141.78,141.82,3268.0,141.78,141.93,141.78,141.82,3268.0
2023-10-13 12:50:00,141.78,141.88,141.66,141.81,3591.0,141.78,141.88,141.66,141.81,3591.0
2023-10-13 13:00:00,141.84,141.84,141.42,141.45,4049.0,141.84,141.84,141.42,141.45,4049.0
2023-10-13 13:10:00,141.41,141.62,141.35,141.57,9077.0,141.41,141.62,141.35,141.57,9077.0
2023-10-13 13:20:00,141.62,141.69,141.46,141.5,6600.0,141.62,141.69,141.46,141.5,6600.0
2023-10-13 13:30:00,141.5,141.72,141.5,141.57,7150.0,141.5,141.72,141.5,141.57,7150.0
2023-10-13 13:40:00,141.64,142.32,141.61,142.23,13557.0,141.64,142.32,141.61,142.23,13557.0
2023-10-13 13:50:00,142.28,142.36,142.11,142.11,14892.0,142.28,142.36,142.11,142.11,14892.0
2023-10-13 14:00:00,142.15,142.33,142.07,142.08,6136.0,142.15,142.33,142.07,142.08,6136.0
2023-10-13 14:10:00,142.02,142.05,141.84,141.96,2962.0,142.02,142.05,141.84,141.96,2962.0
2023-10-13 14:20:00,142.01,142.24,141.77,142.21,11620.0,142.01,142.24,141.77,142.21,11620.0
2023-10-13 14:30:00,142.24,142.53,142.24,142.5,4255.0,142.24,142.53,142.24,142.5,4255.0
2023-10-13 14:40:00,142.59,142.59,142.42,142.43,3750.0,142.59,142.59,142.42,142.43,3750.0
2023-10-13 14:50:00,142.46,142.64,142.36,142.64,4200.0,142.46,142.64,142.36,142.64,4200.0
2023-10-13 15:00:00,142.66,142.97,142.63,142.91,11389.0,142.66,142.97,142.63,142.91,11389.0
2023-10-13 15:10:00,142.93,143.07,142.67,142.68,16931.0,142.93,143.07,142.67,142.68,16931.0
2023-10-13 15:20:00,142.62,142.62,142.07,142.14,24024.0,142.62,142.62,142.07,142.14,24024.0
2023-10-13 15:30:00,142.15,142.49,142.06,142.43,6823.0,142.15,142.49,142.06,142.43,6823.0
2023-10-13 15:40:00,142.35,142.54,142.24,142.5,11207.0,142.35,142.54,142.24,142.5,11207.0
2023-10-13 15:50:00,142.5,142.88,142.43,142.88,54617.0,142.5,142.88,142.43,142.88,54617.0
2023-10-16 09:30:00,143.58,143.92,143.1,143.2,12990.0,143.58,143.92,143.1,143.2,12990.0
2023-10-16 09:40:00,143.08,143.19,142.69,143.17,20037.0,143.08,143.19,142.69,143.17,20037.0
2023-10-16 09:50:00,143.12,143.61,143.06,143.53,13915.0,143.12,143.61,143.06,143.53,13915.0
2023-10-16 10:00:00,143.45,143.88,143.4,143.81,16083.0,143.45,143.88,143.4,143.81,16083.0
2023-10-16 10:10:00,143.86,144.36,143.81,144.36,20860.0,143.86,144.36,143.81,144.36,20860.0
2023-10-16 10:20:00,144.36,144.8,144.14,144.15,100631.0,144.36,144.8,144.14,144.15,100631.0
2023-10-16 10:30:00,144.24,144.4,144.04,144.36,7741.0,144.24,144.4,144.04,144.36,7741.0
2023-10-16 10:40:00,144.33,144.82,144.27,144.64,12555.0,144.33,144.82,144.27,144.64,12555.0
2023-10-16 10:50:00,144.65,144.66,144.23,144.42,5954.0,144.65,144.66,144.23,144.42,5954.0
2023-10-16 11:00:00,144.43,144.49,144.23,144.24,11607.0,144.43,144.49,144.23,144.24,11607.0
2023-10-16 11:10:00,144.23,144.56,144.06,144.1,8842.0,144.23,144.56,144.06,144.1,8842.0
2023-10-16 11:20:00,144.15,144.65,144.03,144.64,15138.0,144.15,144.65,144.03,144.64,15138.0
2023-10-16 11:30:00,144.56,144.57,144.16,144.16,5839.0,144.56,144.57,144.16,144.16,5839.0
2023-10-16 11:40:00,144.11,144.13,143.92,144.07,14779.0,144.11,144.13,143.92,144.07,14779.0
2023-10-16 11:50:00,144.14,144.17,143.92,143.92,14778.0,144.14,144.17,143.92,143.92,14778.0
2023-10-16 12:00:00,143.89,143.95,143.5,143.8,8104.0,143.89,143.95,143.5,143.8,8104.0
2023-10-16 12:10:00,143.76,143.8,143.11,143.25,16498.0,143.76,143.8,143.11,143.25,16498.0
2023-10-16 12:20:00,143.21,143.34,143.03,143.13,31178.0,143.21,143.34,143.03,143.13,31178.0
2023-10-16 12:30:00,143.09,143.25,143.05,143.12,5106.0,143.09,143.25,143.05,143.12,5106.0
2023-10-16 12:40:00,143.18,143.35,143.12,143.22,11989.0,143.18,143.35,143.12,143.22,11989.0
2023-10-16 12:50:00,143.24,143.68,143.23,143.35,14957.0,143.24,143.68,143.23,143.35,14957.0
2023-10-16 13:00:00,143.51,143.99,143.48,143.9,5050.0,143.51,143.99,143.48,143.9,5050.0
2023-10-16 13:10:00,143.94,143.98,143.71,143.8,10751.0,143.94,143.98,143.71,143.8,10751.0
2023-10-16 13:20:00,143.77,143.77,143.1,143.39,7685.0,143.77,143.77,143.1,143.39,7685.0
2023-10-16 13:30:00,143.4,143.85,143.35,143.79,4449.0,143.4,143.85,143.35,143.79,4449.0
2023-10-16 13:40:00,143.85,143.96,143.79,143.79,4923.0,143.85,143.96,143.79,143.79,4923.0
2023-10-16 13:50:00,143.78,143.89,143.37,143.38,7565.0,143.78,143.89,143.37,143.38,7565.0
2023-10-16 14:00:00,143.37,143.51,143.37,143.43,5024.0,143.37,143.51,143.37,143.43,5024.0
2023-10-16 14:10:00,143.4,143.63,143.33,143.55,6760.0,143.4,143.63,143.33,143.55,6760.0
2023-10-16 14:20:00,143.57,143.63,143.4,143.41,7708.0,143.57,143.63,143.4,143.41,7708.0
2023-10-16 14:30:00,143.33,143.49,143.33,143.35,3542.0,143.33,143.49,143.33,143.35,3542.0
2023-10-16 14:40:00,143.37,143.51,143.35,143.46,3998.0,143.37,143.51,143.35,143.46,3998.0
2023-10-16 14:50:00,143.47,143.65,143.47,143.65,4458.0,143.47,143.65,143.47,143.65,4458.0
2023-10-16 15:00:00,143.71,143.71,143.45,143.59,6761.0,143.71,143.71,143.45,143.59,6761.0
2023-10-16 15:10:00,143.56,143.65,143.39,143.54,10436.0,143.56,143.65,143.39,143.54,10436.0
2023-10-16 15:20:00,143.56,143.62,143.49,143.6,7804.0,143.56,143.62,143.49,143.6,7804.0
2023-10-16 15:30:00,143.61,143.62,143.27,143.33,10363.0,143.61,143.62,143.27,143.33,10363.0
2023-10-16 15:40:00,143.32,143.55,143.08,143.46,28163.0,143.32,143.55,143.08,143.46,28163.0
2023-10-16 15:50:00,143.44,143.78,143.4,143.58,91582.0,143.44,143.78,143.4,143.58,91582.0
2023-10-17 09:30:00,142.55,143.63,142.4,143.45,11874.0,142.55,143.63,142.4,143.45,11874.0
2023-10-17 09:40:00,143.36,143.83,143.32,143.33,6885.0,143.36,143.83,143.32,143.33,6885.0
2023-10-17 09:50:00,143.44,143.63,143.25,143.58,3697.0,143.44,143.63,143.25,143.58,3697.0
2023-10-17 10:00:00,143.6,144.29,143.6,144.25,7705.0,143.6,144.29,143.6,144.25,7705.0
2023-10-17 10:10:00,144.25,144.67,144.19,144.33,9300.0,144.25,144.67,144.19,144.33,9300.0
2023-10-17 10:20:00,144.3,144.58,144.3,144.37,4385.0,144.3,144.58,144.3,144.37,4385.0
2023-10-17 10:30:00,144.4,144.78,144.32,144.69,14459.0,144.4,144.78,144.32,144.69,14459.0
2023-10-17 10:40:00,144.7,144.99,144.64,144.8,5650.0,144.7,144.99,144.64,144.8,5650.0
2023-10-17 10:50:00,144.77,145.14,144.72,144.94,19592.0,144.77,145.14,144.72,144.94,19592.0
2023-10-17 11:00:00,144.95,145.2,144.92,145.13,8657.0,144.95,145.2,144.92,145.13,8657.0
2023-10-17 11:10:00,145.27,145.37,144.74,144.86,47883.0,145.27,145.37,144.74,144.86,47883.0
2023-10-17 11:20:00,144.79,145.12,144.78,145.12,8838.0,144.79,145.12,144.78,145.12,8838.0
2023-10-17 11:30:00,144.99,145.09,144.76,144.84,12444.0,144.99,145.09,144.76,144.84,12444.0
2023-10-17 11:40:00,144.78,144.78,144.53,144.72,7654.0,144.78,144.78,144.53,144.72,7654.0
2023-10-17 11:50:00,144.78,145.12,144.61,145.12,6581.0,144.78,145.12,144.61,145.12,6581.0
2023-10-17 12:00:00,145.06,145.23,144.87,145.14,5176.0,145.06,145.23,144.87,145.14,5176.0
2023-10-17 12:10:00,145.18,145.2,145.03,145.06,3964.0,145.18,145.2,145.03,145.06,3964.0
2023-10-17 12:20:00,145.08,145.13,144.91,145.07,5915.0,145.08,145.13,144.91,145.07,5915.0
2023-10-17 12:30:00,145.02,145.14,144.98,145.06,4018.0,145.02,145.14,144.98,145.06,4018.0
2023-10-17 12:40:00,145.09,145.23,145.01,145.23,8728.0,145.09,145.23,145.01,145.23,8728.0
2023-10-17 12:50:00,145.23,145.33,145.07,145.14,3951.0,145.23,145.33,145.07,145.14,3951.0
2023-10-17 13:00:00,145.14,145.18,145.08,145.18,3862.0,145.14,145.18,145.08,145.18,3862.0
2023-10-17 13:10:00,145.2,145.27,145.08,145.27,4619.0,145.2,145.27,145.08,145.27,4619.0
2023-10-17 13:20:00,145.31,145.31,145.08,145.19,5873.0,145.31,145.31,145.08,145.19,5873.0
2023-10-17 13:30:00,145.18,145.2,144.73,144.73,8114.0,145.18,145.2,144.73,144.73,8114.0
2023-10-17 13:40:00,144.71,144.82,144.45,144.62,5497.0,144.71,144.82,144.45,144.62,5497.0
2023-10-17 13:50:00,144.64,144.64,143.98,144.11,2521.0,144.64,144.64,143.98,144.11,2521.0
2023-10-17 14:00:00,144.13,144.28,144.04,144.28,7137.0,144.13,144.28,144.04,144.28,7137.0
2023-10-17 14:10:00,144.25,144.48,144.21,144.35,5893.0,144.25,144.48,144.21,144.35,5893.0
2023-10-17 14:20:00,144.38,144.45,144.3,144.3,3800.0,144.38,144.45,144.3,144.3,3800.0
2023-10-17 14:30:00,144.29,144.42,144.25,144.42,2527.0,144.29,144.42,144.25,144.42,2527.0
2023-10-17 14:40:00,144.42,144.54,144.22,144.39,5145.0,144.42,144.54,144.22,144.39,5145.0
2023-10-17 14:50:00,144.33,144.34,143.76,143.99,17900.0,144.33,144.34,143.76,143.99,17900.0
2023-10-17 15:00:00,144.01,144.13,143.75,144.08,17488.0,144.01,144.13,143.75,144.08,17488.0
2023-10-17 15:10:00,144.1,144.1,143.86,144.09,16286.0,144.1,144.1,143.86,144.09,16286.0
2023-10-17 15:20:00,144.09,144.31,144.02,144.18,49291.0,144.09,144.31,144.02,144.18,49291.0
2023-10-17 15:30:00,144.24,144.26,144.05,144.13,22365.0,144.24,144.26,144.05,144.13,22365.0
2023-10-17 15:40:00,144.13,144.2,143.97,144.13,13989.0,144.13,144.2,143.97,144.13,13989.0
2023-10-17 15:50:00,144.16,144.94,144.16,144.85,97873.0,144.16,144.94,144.16,144.85,97873.0
2023-10-18 09:30:00,144.51,145.0,143.9,144.16,10449.0,144.51,145.0,143.9,144.16,10449.0
2023-10-18 09:40:00,144.0,144.49,143.92,144.2,3899.0,144.0,144.49,143.92,144.2,3899.0
2023-10-18 09:50:00,144.05,144.71,144.05,144.57,10604.0,144.05,144.71,144.05,144.57,10604.0
2023-10-18 10:00:00,144.54,144.75,144.05,144.66,16193.0,144.54,144.75,144.05,144.66,16193.0
2023-10-18 10:10:00,144.64,144.73,144.39,144.59,10081.0,144.64,144.73,144.39,144.59,10081.0
2023-10-18 10:20:00,144.68,144.77,144.39,144.43,9828.0,144.68,144.77,144.39,144.43,9828.0
2023-10-18 10:30:00,144.27,144.43,144.08,144.08,19002.0,144.27,144.43,144.08,144.08,19002.0
2023-10-18 10:40:00,144.05,144.25,143.91,143.94,5851.0,144.05,144.25,143.91,143.94,5851.0
2023-10-18 10:50:00,143.82,143.88,143.55,143.72,3619.0,143.82,143.88,143.55,143.72,3619.0
2023-10-18 11:00:00,143.72,143.72,143.38,143.38,4279.0,143.72,143.72,143.38,143.38,4279.0
2023-10-18 11:10:00,143.44,143.98,143.41,143.92,7155.0,143.44,143.98,143.41,143.92,7155.0
2023-10-18 11:20:00,143.94,144.05,143.82,143.9,4004.0,143.94,144.05,143.82,143.9,4004.0
2023-10-18 11:30:00,143.87,144.29,143.86,144.13,12834.0,143.87,144.29,143.86,144.13,12834.0
2023-10-18 11:40:00,144.08,144.18,143.81,143.92,8744.0,144.08,144.18,143.81,143.92,8744.0
2023-10-18 11:50:00,143.9,144.13,143.9,143.95,10490.0,143.9,144.13,143.9,143.95,10490.0
2023-10-18 12:00:00,143.9,144.19,143.77,144.0,7450.0,143.9,144.19,143.77,144.0,7450.0
2023-10-18 12:10:00,143.95,143.95,143.56,143.56,2200.0,143.95,143.95,143.56,143.56,2200.0
2023-10-18 12:20:00,143.57,143.62,143.4,143.54,5027.0,143.57,143.62,143.4,143.54,5027.0
2023-10-18 12:30:00,143.55,143.67,143.31,143.34,12966.0,143.55,143.67,143.31,143.34,12966.0
2023-10-18 12:40:00,143.36,143.49,143.2,143.29,3896.0,143.36,143.49,143.2,143.29,3896.0
2023-10-18 12:50:00,143.23,143.23,143.05,143.07,3946.0,143.23,143.23,143.05,143.07,3946.0
2023-10-18 13:00:00,143.04,143.58,142.97,143.53,6765.0,143.04,143.58,142.97,143.53,6765.0
2023-10-18 13:10:00,143.43,143.68,143.39,143.56,4610.0,143.43,143.68,143.39,143.56,4610.0
2023-10-18 13:20:00,143.49,143.58,143.38,143.47,2493.0,143.49,143.58,143.38,143.47,2493.0
2023-10-18 13:30:00,143.41,143.41,142.8,142.87,2547.0,143.41,143.41,142.8,142.87,2547.0
2023-10-18 13:40:00,142.89,143.08,142.85,142.94,3971.0,142.89,143.08,142.85,142.94,3971.0
2023-10-18 13:50:00,142.91,142.99,142.88,142.91,4853.0,142.91,142.99,142.88,142.91,4853.0
2023-10-18 14:00:00,142.88,142.99,142.67,142.9,8657.0,142.88,142.99,142.67,142.9,8657.0
2023-10-18 14:10:00,142.85,142.89,142.52,142.56,7834.0,142.85,142.89,142.52,142.56,7834.0
2023-10-18 14:20:00,142.54,142.69,142.49,142.55,6242.0,142.54,142.69,142.49,142.55,6242.0
2023-10-18 14:30:00,142.55,142.71,142.36,142.42,8341.0,142.55,142.71,142.36,142.42,8341.0
2023-10-18 14:40:00,142.34,142.4,142.24,142.32,5078.0,142.34,142.4,142.24,142.32,5078.0
2023-10-18 14:50:00,142.27,142.27,141.94,142.11,9962.0,142.27,142.27,141.94,142.11,9962.0
2023-10-18 15:00:00,142.08,142.17,141.94,142.06,35690.0,142.08,142.17,141.94,142.06,35690.0
2023-10-18 15:10:00,142.06,142.2,142.03,142.06,14438.0,142.06,142.2,142.03,142.06,14438.0
2023-10-18 15:20:00,142.07,142.19,141.97,142.09,24601.0,142.07,142.19,141.97,142.09,24601.0
2023-10-18 15:30:00,142.11,142.32,142.1,142.17,14646.0,142.11,142.32,142.1,142.17,14646.0
2023-10-18 15:40:00,142.14,142.31,141.92,142.01,27439.0,142.14,142.31,141.92,142.01,27439.0
2023-10-18 15:50:00,142.04,142.53,142.03,142.47,88245.0,142.04,142.53,142.03,142.47,88245.0
2023-10-19 09:30:00,142.82,143.43,141.55,141.65,6293.0,142.82,143.43,141.55,141.65,6293.0
2023-10-19 09:40:00,141.66,141.98,141.66,141.74,5800.0,141.66,141.98,141.66,141.74,5800.0
2023-10-19 09:50:00,141.77,142.09,141.74,141.81,7094.0,141.77,142.09,141.74,141.81,7094.0
2023-10-19 10:00:00,141.81,142.11,141.43,141.43,4754.0,141.81,142.11,141.43,141.43,4754.0
2023-10-19 10:10:00,141.42,141.67,141.31,141.44,8774.0,141.42,141.67,141.31,141.44,8774.0
2023-10-19 10:20:00,141.35,141.51,140.88,141.25,6496.0,141.35,141.51,140.88,141.25,6496.0
2023-10-19 10:30:00,141.25,141.46,141.23,141.23,3602.0,141.25,141.46,141.23,141.23,3602.0
2023-10-19 10:40:00,141.3,141.52,141.25,141.33,4240.0,141.3,141.52,141.25,141.33,4240.0
2023-10-19 10:50:00,141.3,141.34,141.23,141.27,4493.0,141.3,141.34,141.23,141.27,4493.0
2023-10-19 11:00:00,141.31,141.45,141.23,141.25,10577.0,141.31,141.45,141.23,141.25,10577.0
2023-10-19 11:10:00,141.25,141.27,140.6,140.65,2425.0,141.25,141.27,140.6,140.65,2425.0
2023-10-19 11:20:00,140.63,141.04,140.51,141.04,5936.0,140.63,141.04,140.51,141.04,5936.0
2023-10-19 11:30:00,141.1,141.66,140.96,141.45,7526.0,141.1,141.66,140.96,141.45,7526.0
2023-10-19 11:40:00,141.5,141.81,141.35,141.81,8171.0,141.5,141.81,141.35,141.81,8171.0
2023-10-19 11:50:00,141.69,141.79,141.5,141.5,4664.0,141.69,141.79,141.5,141.5,4664.0
2023-10-19 12:00:00,141.39,142.34,141.3,141.91,10237.0,141.39,142.34,141.3,141.91,10237.0
2023-10-19 12:10:00,141.96,142.54,141.89,142.53,23017.0,141.96,142.54,141.89,142.53,23017.0
2023-10-19 12:20:00,142.52,142.81,141.99,141.99,5305.0,142.52,142.81,141.99,141.99,5305.0
2023-10-19 12:30:00,142.05,142.11,141.27,141.27,7985.0,142.05,142.11,141.27,141.27,7985.0
2023-10-19 12:40:00,141.43,142.01,141.32,142.0,2823.0,141.43,142.01,141.32,142.0,2823.0
2023-10-19 12:50:00,142.01,142.51,142.01,142.35,4197.0,142.01,142.51,142.01,142.35,4197.0
2023-10-19 13:00:00,142.44,142.72,142.44,142.6,8976.0,142.44,142.72,142.44,142.6,8976.0
2023-10-19 13:10:00,142.76,142.8,142.33,142.65,5109.0,142.76,142.8,142.33,142.65,5109.0
2023-10-19 13:20:00,142.68,142.71,142.36,142.41,1187.0,142.68,142.71,142.36,142.41,1187.0
2023-10-19 13:30:00,142.46,142.56,141.85,141.85,8080.0,142.46,142.56,141.85,141.85,8080.0
2023-10-19 13:40:00,141.79,141.84,141.73,141.76,1000.0,141.79,141.84,141.73,141.76,1000.0
2023-10-19 13:50:00,141.75,141.81,141.52,141.52,3400.0,141.75,141.81,141.52,141.52,3400.0
2023-10-19 14:00:00,141.48,141.79,141.3,141.7,12086.0,141.48,141.79,141.3,141.7,12086.0
2023-10-19 14:10:00,141.75,141.87,141.4,141.6,5318.0,141.75,141.87,141.4,141.6,5318.0
2023-10-19 14:20:00,141.61,141.68,141.42,141.53,4162.0,141.61,141.68,141.42,141.53,4162.0
2023-10-19 14:30:00,141.48,141.48,140.85,141.22,5909.0,141.48,141.48,140.85,141.22,5909.0
2023-10-19 14:40:00,141.11,141.11,140.61,140.67,7286.0,141.11,141.11,140.61,140.67,7286.0
2023-10-19 14:50:00,140.68,140.9,140.62,140.9,5550.0,140.68,140.9,140.62,140.9,5550.0
2023-10-19 15:00:00,140.9,141.1,140.82,140.96,7316.0,140.9,141.1,140.82,140.96,7316.0
2023-10-19 15:10:00,140.93,141.0,140.64,140.7,6475.0,140.93,141.0,140.64,140.7,6475.0
2023-10-19 15:20:00,140.76,140.81,140.55,140.56,5303.0,140.76,140.81,140.55,140.56,5303.0
2023-10-19 15:30:00,140.65,140.79,140.54,140.56,10152.0,140.65,140.79,140.54,140.56,10152.0
2023-10-19 15:40:00,140.55,140.55,140.1,140.49,19181.0,140.55,140.55,140.1,140.49,19181.0
2023-10-19 15:50:00,140.51,140.85,140.23,140.28,71374.0,140.51,140.85,140.23,140.28,71374.0
2023-10-20 09:30:00,141.6,142.99,141.2,142.69,67029.0,141.6,142.99,141.2,142.69,67029.0
2023-10-20 09:40:00,142.53,143.7,142.39,143.57,41659.0,142.53,143.7,142.39,143.57,41659.0
2023-10-20 09:50:00,143.56,144.46,143.47,143.57,51344.0,143.56,144.46,143.47,143.57,51344.0
2023-10-20 10:00:00,143.57,144.42,143.57,144.19,20142.0,143.57,144.42,143.57,144.19,20142.0
2023-10-20 10:10:00,144.19,144.23,143.49,143.69,25474.0,144.19,144.23,143.49,143.69,25474.0
2023-10-20 10:20:00,143.61,144.11,143.51,143.57,21821.0,143.61,144.11,143.51,143.57,21821.0
2023-10-20 10:30:00,143.58,144.11,143.32,143.67,37218.0,143.58,144.11,143.32,143.67,37218.0
2023-10-20 10:40:00,143.61,143.82,143.02,143.27,49590.0,143.61,143.82,143.02,143.27,49590.0
2023-10-20 10:50:00,143.27,143.27,142.12,142.25,24309.0,143.27,143.27,142.12,142.25,24309.0
2023-10-20 11:00:00,142.21,142.4,141.78,141.87,26885.0,142.21,142.4,141.78,141.87,26885.0
2023-10-20 11:10:00,141.78,141.92,141.55,141.55,12541.0,141.78,141.92,141.55,141.55,12541.0
2023-10-20 11:20:00,141.61,141.64,141.19,141.25,19723.0,141.61,141.64,141.19,141.25,19723.0
2023-10-20 11:30:00,141.14,141.15,140.87,141.11,7037.0,141.14,141.15,140.87,141.11,7037.0
2023-10-20 11:40:00,140.99,141.54,140.79,141.52,7492.0,140.99,141.54,140.79,141.52,7492.0
2023-10-20 11:50:00,141.53,141.63,141.39,141.6,7755.0,141.53,141.63,141.39,141.6,7755.0
2023-10-20 12:00:00,141.51,141.58,141.06,141.3,6800.0,141.51,141.58,141.06,141.3,6800.0
2023-10-20 12:10:00,141.36,141.68,141.21,141.68,4494.0,141.36,141.68,141.21,141.68,4494.0
2023-10-20 12:20:00,141.78,142.0,141.63,141.64,9971.0,141.78,142.0,141.63,141.64,9971.0
2023-10-20 12:30:00,141.61,141.68,141.28,141.4,15727.0,141.61,141.68,141.28,141.4,15727.0
2023-10-20 12:40:00,141.5,141.61,141.42,141.5,16117.0,141.5,141.61,141.42,141.5,16117.0
2023-10-20 12:50:00,141.44,141.73,141.32,141.67,26977.0,141.44,141.73,141.32,141.67,26977.0
2023-10-20 13:00:00,141.67,141.67,141.07,141.21,12457.0,141.67,141.67,141.07,141.21,12457.0
2023-10-20 13:10:00,141.26,141.92,141.13,141.92,13827.0,141.26,141.92,141.13,141.92,13827.0
2023-10-20 13:20:00,141.87,142.01,141.66,141.84,12954.0,141.87,142.01,141.66,141.84,12954.0
2023-10-20 13:30:00,141.88,141.98,141.87,141.96,3665.0,141.88,141.98,141.87,141.96,3665.0
2023-10-20 13:40:00,141.93,142.0,141.54,141.58,8359.0,141.93,142.0,141.54,141.58,8359.0
2023-10-20 13:50:00,141.62,141.62,141.21,141.55,10265.0,141.62,141.62,141.21,141.55,10265.0
2023-10-20 14:00:00,141.52,141.63,141.26,141.61,9350.0,141.52,141.63,141.26,141.61,9350.0
2023-10-20 14:10:00,141.47,141.54,141.28,141.45,8196.0,141.47,141.54,141.28,141.45,8196.0
2023-10-20 14:20:00,141.41,141.61,141.28,141.32,9286.0,141.41,141.61,141.28,141.32,9286.0
2023-10-20 14:30:00,141.25,141.25,140.93,141.09,7528.0,141.25,141.25,140.93,141.09,7528.0
2023-10-20 14:40:00,141.13,141.28,141.05,141.19,4295.0,141.13,141.28,141.05,141.19,4295.0
2023-10-20 14:50:00,141.21,141.46,141.19,141.24,8813.0,141.21,141.46,141.19,141.24,8813.0
2023-10-20 15:00:00,141.28,141.44,141.03,141.03,5661.0,141.28,141.44,141.03,141.03,5661.0
2023-10-20 15:10:00,141.04,141.18,140.77,141.18,6814.0,141.04,141.18,140.77,141.18,6814.0
2023-10-20 15:20:00,141.13,141.21,140.76,140.78,13266.0,141.13,141.21,140.76,140.78,13266.0
2023-10-20 15:30:00,140.79,141.02,140.79,140.96,10180.0,140.79,141.02,140.79,140.96,10180.0
2023-10-20 15:40:00,140.86,140.86,140.38,140.61,14035.0,140.86,140.86,140.38,140.61,14035.0
2023-10-20 15:50:00,140.6,140.77,140.35,140.59,51590.0,140.6,140.77,140.35,140.59,51590.0
2023-10-23 09:30:00,140.0,140.18,138.81,139.44,33413.0,140.0,140.18,138.81,139.44,33413.0
2023-10-23 09:40:00,139.31,139.76,138.8,139.75,28280.0,139.31,139.76,138.8,139.75,28280.0
2023-10-23 09:50:00,139.66,140.25,139.21,140.0,155912.0,139.66,140.25,139.21,140.0,155912.0
2023-10-23 10:00:00,140.15,140.18,139.7,139.9,36367.0,140.15,140.18,139.7,139.9,36367.0
2023-10-23 10:10:00,139.9,140.49,139.79,140.39,97874.0,139.9,140.49,139.79,140.39,97874.0
2023-10-23 10:20:00,140.27,140.31,139.74,139.76,13964.0,140.27,140.31,139.74,139.76,13964.0
2023-10-23 10:30:00,139.85,140.0,139.62,139.86,8030.0,139.85,140.0,139.62,139.86,8030.0
2023-10-23 10:40:00,139.93,140.01,139.85,140.0,6590.0,139.93,140.01,139.85,140.0,6590.0
2023-10-23 10:50:00,139.93,139.93,139.58,139.81,7532.0,139.93,139.93,139.58,139.81,7532.0
2023-10-23 11:00:00,139.82,139.97,139.74,139.77,16955.0,139.82,139.97,139.74,139.77,16955.0
2023-10-23 11:10:00,139.82,139.85,139.6,139.78,56607.0,139.82,139.85,139.6,139.78,56607.0
2023-10-23 11:20:00,139.83,139.86,139.46,139.46,8247.0,139.83,139.86,139.46,139.46,8247.0
2023-10-23 11:30:00,139.45,139.9,139.4,139.85,13200.0,139.45,139.9,139.4,139.85,13200.0
2023-10-23 11:40:00,139.79,139.95,139.27,139.4,9755.0,139.79,139.95,139.27,139.4,9755.0
2023-10-23 11:50:00,139.32,139.5,139.24,139.28,18896.0,139.32,139.5,139.24,139.28,18896.0
2023-10-23 12:00:00,139.25,139.5,139.18,139.49,9873.0,139.25,139.5,139.18,139.49,9873.0
2023-10-23 12:10:00,139.49,139.7,139.17,139.61,61466.0,139.49,139.7,139.17,139.61,61466.0
2023-10-23 12:20:00,139.61,139.61,139.29,139.42,11709.0,139.61,139.61,139.29,139.42,11709.0
2023-10-23 12:30:00,139.46,139.46,139.18,139.31,6304.0,139.46,139.46,139.18,139.31,6304.0
2023-10-23 12:40:00,139.33,139.54,139.28,139.28,8391.0,139.33,139.54,139.28,139.28,8391.0
2023-10-23 12:50:00,139.33,140.6,139.32,140.58,24207.0,139.33,140.6,139.32,140.58,24207.0
2023-10-23 13:00:00,140.62,140.67,140.07,140.59,12076.0,140.62,140.67,140.07,140.59,12076.0
2023-10-23 13:10:00,140.78,140.82,140.13,140.13,15667.0,140.78,140.82,140.13,140.13,15667.0
2023-10-23 13:20:00,140.14,141.61,140.09,141.5,98895.0,140.14,141.61,140.09,141.5,98895.0
2023-10-23 13:30:00,141.44,142.91,141.19,142.81,101375.0,141.44,142.91,141.19,142.81,101375.0
2023-10-23 13:40:00,142.83,143.09,142.24,142.52,36706.0,142.83,143.09,142.24,142.52,36706.0
2023-10-23 13:50:00,142.51,142.51,141.77,141.8,13974.0,142.51,142.51,141.77,141.8,13974.0
2023-10-23 14:00:00,141.86,142.18,141.61,142.18,8517.0,141.86,142.18,141.61,142.18,8517.0
2023-10-23 14:10:00,142.11,142.11,141.73,141.78,7823.0,142.11,142.11,141.73,141.78,7823.0
2023-10-23 14:20:00,141.74,141.89,141.61,141.7,6826.0,141.74,141.89,141.61,141.7,6826.0
2023-10-23 14:30:00,141.69,142.37,141.6,142.35,19018.0,141.69,142.37,141.6,142.35,19018.0
2023-10-23 14:40:00,142.44,142.75,142.09,142.68,20773.0,142.44,142.75,142.09,142.68,20773.0
2023-10-23 14:50:00,142.74,143.01,142.64,142.83,15808.0,142.74,143.01,142.64,142.83,15808.0
2023-10-23 15:00:00,142.84,142.96,142.57,142.7,38722.0,142.84,142.96,142.57,142.7,38722.0
2023-10-23 15:10:00,142.71,142.88,142.53,142.7,22368.0,142.71,142.88,142.53,142.7,22368.0
2023-10-23 15:20:00,142.72,143.47,142.69,143.47,64563.0,142.72,143.47,142.69,143.47,64563.0
2023-10-23 15:30:00,143.45,143.46,142.54,142.58,122657.0,143.45,143.46,142.54,142.58,122657.0
2023-10-23 15:40:00,142.55,142.7,141.73,142.42,98133.0,142.55,142.7,141.73,142.42,98133.0
2023-10-23 15:50:00,142.46,142.48,142.0,142.17,136632.0,142.46,142.48,142.0,142.17,136632.0
2023-10-24 09:30:00,143.38,144.21,143.21,144.21,42189.0,143.38,144.21,143.21,144.21,42189.0
2023-10-24 09:40:00,144.26,144.46,143.36,143.36,26625.0,144.26,144.46,143.36,143.36,26625.0
2023-10-24 09:50:00,143.3,143.41,142.7,142.77,12791.0,143.3,143.41,142.7,142.77,12791.0
2023-10-24 10:00:00,142.79,143.81,142.78,143.46,46675.0,142.79,143.81,142.78,143.46,46675.0
2023-10-24 10:10:00,143.34,143.4,142.62,142.62,20894.0,143.34,143.4,142.62,142.62,20894.0
2023-10-24 10:20:00,142.6,142.89,142.41,142.69,9116.0,142.6,142.89,142.41,142.69,9116.0
2023-10-24 10:30:00,142.7,142.78,142.4,142.45,9012.0,142.7,142.78,142.4,142.45,9012.0
2023-10-24 10:40:00,142.37,142.6,142.01,142.59,9363.0,142.37,142.6,142.01,142.59,9363.0
2023-10-24 10:50:00,142.61,143.78,141.63,142.07,126348.0,142.61,143.78,141.63,142.07,126348.0
2023-10-24 11:00:00,142.06,142.61,141.7,142.1,33912.0,142.06,142.61,141.7,142.1,33912.0
2023-10-24 11:10:00,142.09,142.21,141.54,141.6,18870.0,142.09,142.21,141.54,141.6,18870.0
2023-10-24 11:20:00,141.57,141.63,141.06,141.23,14928.0,141.57,141.63,141.06,141.23,14928.0
2023-10-24 11:30:00,141.3,141.67,141.0,141.02,16274.0,141.3,141.67,141.0,141.02,16274.0
2023-10-24 11:40:00,140.93,141.61,140.93,141.28,14737.0,140.93,141.61,140.93,141.28,14737.0
2023-10-24 11:50:00,141.29,141.65,141.28,141.65,10940.0,141.29,141.65,141.28,141.65,10940.0
2023-10-24 12:00:00,141.68,141.74,141.27,141.47,10457.0,141.68,141.74,141.27,141.47,10457.0
2023-10-24 12:10:00,141.53,141.61,141.26,141.27,12924.0,141.53,141.61,141.26,141.27,12924.0
2023-10-24 12:20:00,141.26,141.3,140.93,140.98,10009.0,141.26,141.3,140.93,140.98,10009.0
2023-10-24 12:30:00,140.99,141.16,140.61,140.61,33320.0,140.99,141.16,140.61,140.61,33320.0
2023-10-24 12:40:00,140.6,141.01,140.2,140.24,12879.0,140.6,141.01,140.2,140.24,12879.0
2023-10-24 12:50:00,140.24,140.26,139.69,140.09,6586.0,140.24,140.26,139.69,140.09,6586.0
2023-10-24 13:00:00,140.03,140.41,140.03,140.33,8926.0,140.03,140.41,140.03,140.33,8926.0
2023-10-24 13:10:00,140.22,140.53,140.09,140.53,5577.0,140.22,140.53,140.09,140.53,5577.0
2023-10-24 13:20:00,140.49,141.0,140.48,140.78,16574.0,140.49,141.0,140.48,140.78,16574.0
2023-10-24 13:30:00,140.73,140.83,140.29,140.29,4970.0,140.73,140.83,140.29,140.29,4970.0
2023-10-24 13:40:00,140.35,140.92,140.35,140.86,12938.0,140.35,140.92,140.35,140.86,12938.0
2023-10-24 13:50:00,140.87,141.04,140.71,140.82,7239.0,140.87,141.04,140.71,140.82,7239.0
2023-10-24 14:00:00,140.76,140.92,140.69,140.88,7329.0,140.76,140.92,140.69,140.88,7329.0
2023-10-24 14:10:00,140.94,141.08,140.71,141.06,6002.0,140.94,141.08,140.71,141.06,6002.0
2023-10-24 14:20:00,141.09,141.09,140.85,141.08,12225.0,141.09,141.09,140.85,141.08,12225.0
2023-10-24 14:30:00,141.08,141.54,141.08,141.31,19253.0,141.08,141.54,141.08,141.31,19253.0
2023-10-24 14:40:00,141.28,141.57,141.23,141.42,11218.0,141.28,141.57,141.23,141.42,11218.0
2023-10-24 14:50:00,141.49,141.57,141.37,141.37,6335.0,141.49,141.57,141.37,141.37,6335.0
2023-10-24 15:00:00,141.38,141.53,141.24,141.42,12934.0,141.38,141.53,141.24,141.42,12934.0
2023-10-24 15:10:00,141.34,141.73,141.32,141.71,14339.0,141.34,141.73,141.32,141.71,14339.0
2023-10-24 15:20:00,141.76,142.21,141.76,142.19,13280.0,141.76,142.21,141.76,142.19,13280.0
2023-10-24 15:30:00,142.19,142.32,141.96,142.0,10178.0,142.19,142.32,141.96,142.0,10178.0
2023-10-24 15:40:00,141.97,142.26,141.97,142.11,22746.0,141.97,142.26,141.97,142.11,22746.0
2023-10-24 15:50:00,142.13,142.93,142.06,142.7,154209.0,142.13,142.93,142.06,142.7,154209.0
2023-10-25 09:30:00,141.9,142.7,141.9,142.09,17799.0,141.9,142.7,141.9,142.09,17799.0
2023-10-25 09:40:00,142.08,142.08,141.17,141.18,12738.0,142.08,142.08,141.17,141.18,12738.0
2023-10-25 09:50:00,141.19,141.77,141.19,141.6,7701.0,141.19,141.77,141.19,141.6,7701.0
2023-10-25 10:00:00,141.52,141.66,140.7,140.79,7151.0,141.52,141.66,140.7,140.79,7151.0
2023-10-25 10:10:00,140.66,140.96,140.66,140.72,4080.0,140.66,140.96,140.66,140.72,4080.0
2023-10-25 10:20:00,140.7,140.79,140.36,140.77,9622.0,140.7,140.79,140.36,140.77,9622.0
2023-10-25 10:30:00,140.86,141.15,140.66,141.15,14105.0,140.86,141.15,140.66,141.15,14105.0
2023-10-25 10:40:00,141.09,141.47,140.96,141.27,5500.0,141.09,141.47,140.96,141.27,5500.0
2023-10-25 10:50:00,141.27,141.3,140.74,140.84,7655.0,141.27,141.3,140.74,140.84,7655.0
2023-10-25 11:00:00,140.74,141.22,140.6,140.75,10050.0,140.74,141.22,140.6,140.75,10050.0
2023-10-25 11:10:00,140.85,140.95,140.5,140.73,9405.0,140.85,140.95,140.5,140.73,9405.0
2023-10-25 11:20:00,140.75,140.77,140.51,140.6,4848.0,140.75,140.77,140.51,140.6,4848.0
2023-10-25 11:30:00,140.57,140.7,140.11,140.17,13847.0,140.57,140.7,140.11,140.17,13847.0
2023-10-25 11:40:00,140.1,140.15,139.72,139.91,13159.0,140.1,140.15,139.72,139.91,13159.0
2023-10-25 11:50:00,139.87,139.89,139.49,139.49,5666.0,139.87,139.89,139.49,139.49,5666.0
2023-10-25 12:00:00,139.51,139.61,139.14,139.27,11552.0,139.51,139.61,139.14,139.27,11552.0
2023-10-25 12:10:00,139.29,139.32,139.01,139.15,4928.0,139.29,139.32,139.01,139.15,4928.0
2023-10-25 12:20:00,139.16,139.54,139.16,139.47,5908.0,139.16,139.54,139.16,139.47,5908.0
2023-10-25 12:30:00,139.41,139.87,139.41,139.55,4681.0,139.41,139.87,139.41,139.55,4681.0
2023-10-25 12:40:00,139.57,139.71,139.4,139.43,17616.0,139.57,139.71,139.4,139.43,17616.0
2023-10-25 12:50:00,139.38,139.43,138.97,139.29,7021.0,139.38,139.43,138.97,139.29,7021.0
2023-10-25 13:00:00,139.27,139.31,139.04,139.28,6188.0,139.27,139.31,139.04,139.28,6188.0
2023-10-25 13:10:00,139.28,139.28,138.71,138.73,15913.0,139.28,139.28,138.71,138.73,15913.0
2023-10-25 13:20:00,138.71,138.77,138.32,138.42,8178.0,138.71,138.77,138.32,138.42,8178.0
2023-10-25 13:30:00,138.32,138.32,137.76,137.84,11970.0,138.32,138.32,137.76,137.84,11970.0
2023-10-25 13:40:00,137.77,137.86,137.25,137.27,9355.0,137.77,137.86,137.25,137.27,9355.0
2023-10-25 13:50:00,137.22,137.37,137.05,137.31,16445.0,137.22,137.37,137.05,137.31,16445.0
2023-10-25 14:00:00,137.33,137.38,137.11,137.18,12328.0,137.33,137.38,137.11,137.18,12328.0
2023-10-25 14:10:00,137.18,137.29,136.97,136.97,8102.0,137.18,137.29,136.97,136.97,8102.0
2023-10-25 14:20:00,137.05,137.25,136.41,136.47,25383.0,137.05,137.25,136.41,136.47,25383.0
2023-10-25 14:30:00,136.47,136.84,136.4,136.47,25876.0,136.47,136.84,136.4,136.47,25876.0
2023-10-25 14:40:00,136.52,136.85,136.37,136.84,13054.0,136.52,136.85,136.37,136.84,13054.0
2023-10-25 14:50:00,136.75,136.88,136.55,136.6,8757.0,136.75,136.88,136.55,136.6,8757.0
2023-10-25 15:00:00,136.65,137.07,136.61,137.03,15461.0,136.65,137.07,136.61,137.03,15461.0
2023-10-25 15:10:00,137.1,137.44,137.1,137.31,9410.0,137.1,137.44,137.1,137.31,9410.0
2023-10-25 15:20:00,137.3,137.55,137.29,137.31,20736.0,137.3,137.55,137.29,137.31,20736.0
2023-10-25 15:30:00,137.36,137.55,137.15,137.21,19650.0,137.36,137.55,137.15,137.21,19650.0
2023-10-25 15:40:00,137.24,137.67,137.16,137.6,30019.0,137.24,137.67,137.16,137.6,30019.0
2023-10-25 15:50:00,137.59,137.63,136.88,137.07,116560.0,137.59,137.63,136.88,137.07,116560.0
2023-10-26 09:30:00,137.59,137.8,136.38,136.43,26692.0,137.59,137.8,136.38,136.43,26692.0
2023-10-26 09:40:00,136.35,136.9,136.31,136.43,14559.0,136.35,136.9,136.31,136.43,14559.0
2023-10-26 09:50:00,136.27,136.33,135.37,135.97,31743.0,136.27,136.33,135.37,135.97,31743.0
2023-10-26 10:00:00,135.75,137.11,135.75,137.0,116212.0,135.75,137.11,135.75,137.0,116212.0
2023-10-26 10:10:00,137.0,137.13,136.58,136.83,15200.0,137.0,137.13,136.58,136.83,15200.0
2023-10-26 10:20:00,136.75,137.22,136.58,136.91,18662.0,136.75,137.22,136.58,136.91,18662.0
2023-10-26 10:30:00,136.9,136.94,136.02,136.07,16748.0,136.9,136.94,136.02,136.07,16748.0
2023-10-26 10:40:00,136.07,136.8,136.02,136.51,41932.0,136.07,136.8,136.02,136.51,41932.0
2023-10-26 10:50:00,136.52,137.09,136.52,137.04,16593.0,136.52,137.09,136.52,137.04,16593.0
2023-10-26 11:00:00,137.07,137.22,136.61,136.82,23387.0,137.07,137.22,136.61,136.82,23387.0
2023-10-26 11:10:00,136.96,137.21,136.49,136.51,39806.0,136.96,137.21,136.49,136.51,39806.0
2023-10-26 11:20:00,136.53,136.58,136.17,136.22,20506.0,136.53,136.58,136.17,136.22,20506.0
2023-10-26 11:30:00,136.16,136.2,134.84,134.89,53025.0,136.16,136.2,134.84,134.89,53025.0
2023-10-26 11:40:00,134.9,135.3,133.13,134.86,120285.0,134.9,135.3,133.13,134.86,120285.0
2023-10-26 11:50:00,134.86,135.23,134.62,134.8,16896.0,134.86,135.23,134.62,134.8,16896.0
2023-10-26 12:00:00,134.76,134.82,133.85,134.02,36238.0,134.76,134.82,133.85,134.02,36238.0
2023-10-26 12:10:00,133.98,134.03,133.3,133.3,20048.0,133.98,134.03,133.3,133.3,20048.0
2023-10-26 12:20:00,133.36,133.78,133.3,133.76,25133.0,133.36,133.78,133.3,133.76,25133.0
2023-10-26 12:30:00,133.76,134.06,133.67,133.86,10461.0,133.76,134.06,133.67,133.86,10461.0
2023-10-26 12:40:00,133.83,134.0,133.59,133.72,11201.0,133.83,134.0,133.59,133.72,11201.0
2023-10-26 12:50:00,133.7,133.84,133.59,133.68,10803.0,133.7,133.84,133.59,133.68,10803.0
2023-10-26 13:00:00,133.61,134.12,133.45,133.95,13522.0,133.61,134.12,133.45,133.95,13522.0
2023-10-26 13:10:00,133.85,133.97,133.57,133.64,11111.0,133.85,133.97,133.57,133.64,11111.0
2023-10-26 13:20:00,133.58,133.66,133.07,133.07,25654.0,133.58,133.66,133.07,133.07,25654.0
2023-10-26 13:30:00,133.12,133.46,133.0,133.24,18030.0,133.12,133.46,133.0,133.24,18030.0
2023-10-26 13:40:00,133.24,133.65,133.23,133.47,34232.0,133.24,133.65,133.23,133.47,34232.0
2023-10-26 13:50:00,133.51,133.83,133.22,133.75,20651.0,133.51,133.83,133.22,133.75,20651.0
2023-10-26 14:00:00,133.77,133.96,133.62,133.7,21327.0,133.77,133.96,133.62,133.7,21327.0
2023-10-26 14:10:00,133.73,133.86,133.58,133.75,41950.0,133.73,133.86,133.58,133.75,41950.0
2023-10-26 14:20:00,133.79,133.98,133.63,133.96,10811.0,133.79,133.98,133.63,133.96,10811.0
2023-10-26 14:30:00,133.99,134.13,133.56,133.66,32323.0,133.99,134.13,133.56,133.66,32323.0
2023-10-26 14:40:00,133.62,133.68,133.31,133.46,55401.0,133.62,133.68,133.31,133.46,55401.0
2023-10-26 14:50:00,133.48,134.01,133.48,133.83,26836.0,133.48,134.01,133.48,133.83,26836.0
2023-10-26 15:00:00,133.83,134.28,133.77,134.07,64080.0,133.83,134.28,133.77,134.07,64080.0
2023-10-26 15:10:00,134.08,134.14,133.17,133.2,30677.0,134.08,134.14,133.17,133.2,30677.0
2023-10-26 15:20:00,133.23,133.28,132.84,132.89,43421.0,133.23,133.28,132.84,132.89,43421.0
2023-10-26 15:30:00,132.85,132.93,132.59,132.67,72358.0,132.85,132.93,132.59,132.67,72358.0
2023-10-26 15:40:00,132.65,133.09,132.39,133.0,70609.0,132.65,133.09,132.39,133.0,70609.0
2023-10-26 15:50:00,133.0,133.45,132.99,133.0,212348.0,133.0,133.45,132.99,133.0,212348.0
2023-10-27 09:30:00,133.28,134.0,132.73,133.78,28359.0,133.28,134.0,132.73,133.78,28359.0
2023-10-27 09:40:00,133.78,134.19,133.46,133.75,24481.0,133.78,134.19,133.46,133.75,24481.0
2023-10-27 09:50:00,133.69,134.43,133.48,133.88,28229.0,133.69,134.43,133.48,133.88,28229.0
2023-10-27 10:00:00,134.01,134.09,133.48,133.69,23194.0,134.01,134.09,133.48,133.69,23194.0
2023-10-27 10:10:00,133.69,134.42,133.67,133.86,23800.0,133.69,134.42,133.67,133.86,23800.0
2023-10-27 10:20:00,133.91,134.3,133.8,134.23,18837.0,133.91,134.3,133.8,134.23,18837.0
2023-10-27 10:30:00,134.21,134.43,133.76,133.78,17537.0,134.21,134.43,133.76,133.78,17537.0
2023-10-27 10:40:00,133.73,133.73,133.22,133.22,14659.0,133.73,133.73,133.22,133.22,14659.0
2023-10-27 10:50:00,133.3,133.46,133.14,133.33,13703.0,133.3,133.46,133.14,133.33,13703.0
2023-10-27 11:00:00,133.37,133.41,133.18,133.27,11096.0,133.37,133.41,133.18,133.27,11096.0
2023-10-27 11:10:00,133.27,133.9,133.24,133.64,17198.0,133.27,133.9,133.24,133.64,17198.0
2023-10-27 11:20:00,133.68,133.89,133.54,133.76,24026.0,133.68,133.89,133.54,133.76,24026.0
2023-10-27 11:30:00,133.8,134.34,133.69,134.29,10914.0,133.8,134.34,133.69,134.29,10914.0
2023-10-27 11:40:00,134.25,134.47,134.17,134.3,16349.0,134.25,134.47,134.17,134.3,16349.0
2023-10-27 11:50:00,134.37,134.5,134.14,134.42,14691.0,134.37,134.5,134.14,134.42,14691.0
2023-10-27 12:00:00,134.48,134.64,134.23,134.61,8036.0,134.48,134.64,134.23,134.61,8036.0
2023-10-27 12:10:00,134.51,134.66,134.36,134.41,9005.0,134.51,134.66,134.36,134.41,9005.0
2023-10-27 12:20:00,134.42,134.47,133.95,134.14,12509.0,134.42,134.47,133.95,134.14,12509.0
2023-10-27 12:30:00,134.1,134.34,134.0,134.28,5437.0,134.1,134.34,134.0,134.28,5437.0
2023-10-27 12:40:00,134.25,134.34,133.99,133.99,17482.0,134.25,134.34,133.99,133.99,17482.0
2023-10-27 12:50:00,134.04,134.07,133.85,133.96,6298.0,134.04,134.07,133.85,133.96,6298.0
2023-10-27 13:00:00,133.91,133.98,133.52,133.63,7471.0,133.91,133.98,133.52,133.63,7471.0
2023-10-27 13:10:00,133.67,133.72,133.39,133.52,9146.0,133.67,133.72,133.39,133.52,9146.0
2023-10-27 13:20:00,133.51,133.63,133.43,133.44,10884.0,133.51,133.63,133.43,133.44,10884.0
2023-10-27 13:30:00,133.39,133.71,133.36,133.67,8232.0,133.39,133.71,133.36,133.67,8232.0
2023-10-27 13:40:00,133.63,133.93,133.48,133.89,7241.0,133.63,133.93,133.48,133.89,7241.0
2023-10-27 13:50:00,133.9,133.98,133.71,133.85,13585.0,133.9,133.98,133.71,133.85,13585.0
2023-10-27 14:00:00,133.9,134.03,133.78,133.94,12374.0,133.9,134.03,133.78,133.94,12374.0
2023-10-27 14:10:00,133.95,134.21,133.93,134.21,11840.0,133.95,134.21,133.93,134.21,11840.0
2023-10-27 14:20:00,134.22,134.26,133.9,133.97,15327.0,134.22,134.26,133.9,133.97,15327.0
2023-10-27 14:30:00,133.99,134.56,133.98,134.49,9099.0,133.99,134.56,133.98,134.49,9099.0
2023-10-27 14:40:00,134.48,134.67,134.4,134.41,14089.0,134.48,134.67,134.4,134.41,14089.0
2023-10-27 14:50:00,134.4,134.46,134.22,134.25,18365.0,134.4,134.46,134.22,134.25,18365.0
2023-10-27 15:00:00,134.25,134.54,134.18,134.49,17095.0,134.25,134.54,134.18,134.49,17095.0
2023-10-27 15:10:00,134.49,135.0,134.48,134.94,34090.0,134.49,135.0,134.48,134.94,34090.0
2023-10-27 15:20:00,134.98,135.4,134.85,135.08,60384.0,134.98,135.4,134.85,135.08,60384.0
2023-10-27 15:30:00,135.02,135.1,134.59,134.6,25165.0,135.02,135.1,134.59,134.6,25165.0
2023-10-27 15:40:00,134.58,134.68,134.19,134.37,33470.0,134.58,134.68,134.19,134.37,33470.0
2023-10-27 15:50:00,134.35,134.52,134.17,134.5,143114.0,134.35,134.52,134.17,134.5,143114.0
2023-10-30 09:30:00,135.18,135.32,133.4,133.53,30011.0,135.18,135.32,133.4,133.53,30011.0
2023-10-30 09:40:00,133.56,133.78,132.83,133.25,11813.0,133.56,133.78,132.83,133.25,11813.0
2023-10-30 09:50:00,133.24,133.28,132.45,132.7,27216.0,133.24,133.28,132.45,132.7,27216.0
2023-10-30 10:00:00,132.64,132.72,131.79,131.82,30863.0,132.64,132.72,131.79,131.82,30863.0
2023-10-30 10:10:00,131.97,132.11,131.62,131.65,13823.0,131.97,132.11,131.62,131.65,13823.0
2023-10-30 10:20:00,131.67,131.67,131.07,131.08,15652.0,131.67,131.67,131.07,131.08,15652.0
2023-10-30 10:30:00,131.05,131.14,130.54,130.62,19841.0,131.05,131.14,130.54,130.62,19841.0
2023-10-30 10:40:00,130.65,131.05,130.53,131.03,16051.0,130.65,131.05,130.53,131.03,16051.0
2023-10-30 10:50:00,131.08,131.24,130.76,130.85,22779.0,131.08,131.24,130.76,130.85,22779.0
2023-10-30 11:00:00,130.88,131.16,130.67,130.67,11368.0,130.88,131.16,130.67,130.67,11368.0
2023-10-30 11:10:00,130.67,130.79,130.34,130.63,11361.0,130.67,130.79,130.34,130.63,11361.0
2023-10-30 11:20:00,130.65,130.79,130.48,130.76,6294.0,130.65,130.79,130.48,130.76,6294.0
2023-10-30 11:30:00,130.8,131.2,130.73,131.03,8079.0,130.8,131.2,130.73,131.03,8079.0
2023-10-30 11:40:00,131.02,131.18,130.77,131.1,13126.0,131.02,131.18,130.77,131.1,13126.0
2023-10-30 11:50:00,131.08,131.96,131.04,131.89,14019.0,131.08,131.96,131.04,131.89,14019.0
2023-10-30 12:00:00,131.88,131.88,131.39,131.39,5658.0,131.88,131.88,131.39,131.39,5658.0
2023-10-30 12:10:00,131.51,131.55,131.09,131.14,13494.0,131.51,131.55,131.09,131.14,13494.0
2023-10-30 12:20:00,131.05,131.06,130.89,130.9,6253.0,131.05,131.06,130.89,130.9,6253.0
2023-10-30 12:30:00,130.91,131.18,130.87,130.87,8733.0,130.91,131.18,130.87,130.87,8733.0
2023-10-30 12:40:00,130.84,131.19,130.78,131.06,15222.0,130.84,131.19,130.78,131.06,15222.0
2023-10-30 12:50:00,131.09,131.17,130.76,130.85,8039.0,131.09,131.17,130.76,130.85,8039.0
2023-10-30 13:00:00,130.86,131.01,130.72,130.72,12102.0,130.86,131.01,130.72,130.72,12102.0
2023-10-30 13:10:00,130.75,131.61,130.74,131.56,19775.0,130.75,131.61,130.74,131.56,19775.0
2023-10-30 13:20:00,131.61,132.17,131.59,132.05,9727.0,131.61,132.17,131.59,132.05,9727.0
2023-10-30 13:30:00,132.25,132.26,131.68,131.68,7758.0,132.25,132.26,131.68,131.68,7758.0
2023-10-30 13:40:00,131.67,131.99,131.67,131.68,9003.0,131.67,131.99,131.67,131.68,9003.0
2023-10-30 13:50:00,131.66,132.16,131.49,132.05,16193.0,131.66,132.16,131.49,132.05,16193.0
2023-10-30 14:00:00,132.03,132.28,132.0,132.24,9587.0,132.03,132.28,132.0,132.24,9587.0
2023-10-30 14:10:00,132.25,132.44,132.04,132.28,11377.0,132.25,132.44,132.04,132.28,11377.0
2023-10-30 14:20:00,132.3,132.64,132.3,132.61,5229.0,132.3,132.64,132.3,132.61,5229.0
2023-10-30 14:30:00,132.63,133.23,132.63,133.19,12091.0,132.63,133.23,132.63,133.19,12091.0
2023-10-30 14:40:00,133.16,133.26,133.07,133.26,11272.0,133.16,133.26,133.07,133.26,11272.0
2023-10-30 14:50:00,133.34,133.57,133.2,133.57,58013.0,133.34,133.57,133.2,133.57,58013.0
2023-10-30 15:00:00,133.63,133.76,133.37,133.41,32550.0,133.63,133.76,133.37,133.41,32550.0
2023-10-30 15:10:00,133.41,133.41,132.76,133.03,14355.0,133.41,133.41,132.76,133.03,14355.0
2023-10-30 15:20:00,132.99,133.5,132.97,133.25,35453.0,132.99,133.5,132.97,133.25,35453.0
2023-10-30 15:30:00,133.25,133.41,133.19,133.41,32672.0,133.25,133.41,133.19,133.41,32672.0
2023-10-30 15:40:00,133.4,133.48,133.2,133.23,40771.0,133.4,133.48,133.2,133.23,40771.0
2023-10-30 15:50:00,133.27,133.45,133.06,133.36,139436.0,133.27,133.45,133.06,133.36,139436.0
2023-10-31 09:30:00,133.42,133.7,132.24,132.89,32379.0,133.42,133.7,132.24,132.89,32379.0
2023-10-31 09:40:00,132.78,133.57,132.71,133.06,13933.0,132.78,133.57,132.71,133.06,13933.0
2023-10-31 09:50:00,133.0,133.29,132.38,132.6,9035.0,133.0,133.29,132.38,132.6,9035.0
2023-10-31 10:00:00,132.51,132.88,132.31,132.84,14333.0,132.51,132.88,132.31,132.84,14333.0
2023-10-31 10:10:00,132.94,133.17,132.56,133.05,24077.0,132.94,133.17,132.56,133.05,24077.0
2023-10-31 10:20:00,132.99,133.73,132.97,133.65,16815.0,132.99,133.73,132.97,133.65,16815.0
2023-10-31 10:30:00,133.77,133.88,133.56,133.57,8350.0,133.77,133.88,133.56,133.57,8350.0
2023-10-31 10:40:00,133.51,133.66,133.31,133.38,9300.0,133.51,133.66,133.31,133.38,9300.0
2023-10-31 10:50:00,133.38,133.73,133.38,133.65,9439.0,133.38,133.73,133.38,133.65,9439.0
2023-10-31 11:00:00,133.72,134.15,133.62,134.14,8726.0,133.72,134.15,133.62,134.14,8726.0
2023-10-31 11:10:00,134.16,134.18,133.68,133.95,12593.0,134.16,134.18,133.68,133.95,12593.0
2023-10-31 11:20:00,133.96,134.22,133.8,133.99,18906.0,133.96,134.22,133.8,133.99,18906.0
2023-10-31 11:30:00,133.94,133.99,133.73,133.81,3764.0,133.94,133.99,133.73,133.81,3764.0
2023-10-31 11:40:00,133.8,133.88,133.59,133.66,4504.0,133.8,133.88,133.59,133.66,4504.0
2023-10-31 11:50:00,133.68,134.02,133.66,134.02,4147.0,133.68,134.02,133.66,134.02,4147.0
2023-10-31 12:00:00,133.97,133.97,133.71,133.72,4033.0,133.97,133.97,133.71,133.72,4033.0
2023-10-31 12:10:00,133.78,133.85,133.55,133.73,4969.0,133.78,133.85,133.55,133.73,4969.0
2023-10-31 12:20:00,133.79,134.07,133.75,133.86,4700.0,133.79,134.07,133.75,133.86,4700.0
2023-10-31 12:30:00,133.96,134.15,133.77,134.03,3748.0,133.96,134.15,133.77,134.03,3748.0
2023-10-31 12:40:00,134.01,134.25,133.97,134.18,5964.0,134.01,134.25,133.97,134.18,5964.0
2023-10-31 12:50:00,134.2,134.2,134.08,134.12,4490.0,134.2,134.2,134.08,134.12,4490.0
2023-10-31 13:00:00,134.1,134.19,133.93,134.04,6612.0,134.1,134.19,133.93,134.04,6612.0
2023-10-31 13:10:00,134.02,134.15,133.93,134.04,7416.0,134.02,134.15,133.93,134.04,7416.0
2023-10-31 13:20:00,134.09,134.13,133.86,133.93,8891.0,134.09,134.13,133.86,133.93,8891.0
2023-10-31 13:30:00,133.94,134.13,133.88,134.03,11180.0,133.94,134.13,133.88,134.03,11180.0
2023-10-31 13:40:00,133.95,134.23,133.83,134.15,6781.0,133.95,134.23,133.83,134.15,6781.0
2023-10-31 13:50:00,134.15,134.23,133.98,134.03,6246.0,134.15,134.23,133.98,134.03,6246.0
2023-10-31 14:00:00,134.05,134.11,133.76,133.76,9927.0,134.05,134.11,133.76,133.76,9927.0
2023-10-31 14:10:00,133.75,133.89,133.45,133.45,5879.0,133.75,133.89,133.45,133.45,5879.0
2023-10-31 14:20:00,133.47,133.47,133.24,133.24,3833.0,133.47,133.47,133.24,133.24,3833.0
2023-10-31 14:30:00,133.19,133.28,133.13,133.28,4974.0,133.19,133.28,133.13,133.28,4974.0
2023-10-31 14:40:00,133.25,133.39,133.21,133.34,6433.0,133.25,133.39,133.21,133.34,6433.0
2023-10-31 14:50:00,133.33,133.43,133.25,133.39,16328.0,133.33,133.43,133.25,133.39,16328.0
2023-10-31 15:00:00,133.39,133.74,133.39,133.7,11170.0,133.39,133.74,133.39,133.7,11170.0
2023-10-31 15:10:00,133.72,133.85,133.66,133.84,7010.0,133.72,133.85,133.66,133.84,7010.0
2023-10-31 15:20:00,133.86,133.91,133.77,133.82,18451.0,133.86,133.91,133.77,133.82,18451.0
2023-10-31 15:30:00,133.78,133.78,133.5,133.69,14477.0,133.78,133.78,133.5,133.69,14477.0
2023-10-31 15:40:00,133.68,134.06,133.67,133.93,19888.0,133.68,134.06,133.67,133.93,19888.0
2023-10-31 15:50:00,133.91,133.97,133.5,133.77,80053.0,133.91,133.97,133.5,133.77,80053.0
2023-11-01 09:30:00,133.93,134.14,133.36,133.39,20611.0,133.93,134.14,133.36,133.39,20611.0
2023-11-01 09:40:00,133.58,133.58,133.16,133.31,9830.0,133.58,133.58,133.16,133.31,9830.0
2023-11-01 09:50:00,133.17,133.32,132.99,132.99,4438.0,133.17,133.32,132.99,132.99,4438.0
2023-11-01 10:00:00,133.16,133.59,132.77,133.45,76848.0,133.16,133.59,132.77,133.45,76848.0
2023-11-01 10:10:00,133.48,134.39,133.39,134.39,103006.0,133.48,134.39,133.39,134.39,103006.0
2023-11-01 10:20:00,134.43,135.01,134.42,134.51,29115.0,134.43,135.01,134.42,134.51,29115.0
2023-11-01 10:30:00,134.59,134.77,134.46,134.55,17473.0,134.59,134.77,134.46,134.55,17473.0
2023-11-01 10:40:00,134.53,134.78,134.23,134.52,37437.0,134.53,134.78,134.23,134.52,37437.0
2023-11-01 10:50:00,134.48,134.54,134.02,134.41,28892.0,134.48,134.54,134.02,134.41,28892.0
2023-11-01 11:00:00,134.42,134.71,134.36,134.7,30828.0,134.42,134.71,134.36,134.7,30828.0
2023-11-01 11:10:00,134.65,134.68,134.11,134.27,6600.0,134.65,134.68,134.11,134.27,6600.0
2023-11-01 11:20:00,134.28,134.28,133.62,133.94,10302.0,134.28,134.28,133.62,133.94,10302.0
2023-11-01 11:30:00,133.95,133.98,133.59,133.69,9495.0,133.95,133.98,133.59,133.69,9495.0
2023-11-01 11:40:00,133.62,133.74,133.57,133.65,4625.0,133.62,133.74,133.57,133.65,4625.0
2023-11-01 11:50:00,133.66,133.83,133.38,133.4,23516.0,133.66,133.83,133.38,133.4,23516.0
2023-11-01 12:00:00,133.43,133.69,133.31,133.65,18350.0,133.43,133.69,133.31,133.65,18350.0
2023-11-01 12:10:00,133.64,133.72,133.31,133.64,26809.0,133.64,133.72,133.31,133.64,26809.0
2023-11-01 12:20:00,133.59,133.79,133.48,133.54,14455.0,133.59,133.79,133.48,133.54,14455.0
2023-11-01 12:30:00,133.5,133.81,133.48,133.66,12712.0,133.5,133.81,133.48,133.66,12712.0
2023-11-01 12:40:00,133.72,133.77,133.45,133.75,9637.0,133.72,133.77,133.45,133.75,9637.0
2023-11-01 12:50:00,133.71,133.77,133.61,133.61,7043.0,133.71,133.77,133.61,133.61,7043.0
2023-11-01 13:00:00,133.61,133.97,133.56,133.93,14823.0,133.61,133.97,133.56,133.93,14823.0
2023-11-01 13:10:00,133.94,134.03,133.71,133.78,10214.0,133.94,134.03,133.71,133.78,10214.0
2023-11-01 13:20:00,133.78,133.81,133.51,133.7,13672.0,133.78,133.81,133.51,133.7,13672.0
2023-11-01 13:30:00,133.67,133.81,133.57,133.72,13736.0,133.67,133.81,133.57,133.72,13736.0
2023-11-01 13:40:00,133.66,133.94,133.62,133.94,15825.0,133.66,133.94,133.62,133.94,15825.0
2023-11-01 13:50:00,134.01,134.01,133.73,133.75,5852.0,134.01,134.01,133.73,133.75,5852.0
2023-11-01 14:00:00,133.78,133.91,133.0,133.01,8269.0,133.78,133.91,133.0,133.01,8269.0
2023-11-01 14:10:00,133.05,133.2,132.79,133.11,7224.0,133.05,133.2,132.79,133.11,7224.0
2023-11-01 14:20:00,133.08,133.35,132.99,133.3,5667.0,133.08,133.35,132.99,133.3,5667.0
2023-11-01 14:30:00,133.32,133.52,132.63,132.63,15302.0,133.32,133.52,132.63,132.63,15302.0
2023-11-01 14:40:00,132.72,132.75,132.2,132.55,49902.0,132.72,132.75,132.2,132.55,49902.0
2023-11-01 14:50:00,132.55,133.28,132.55,133.08,25893.0,132.55,133.28,132.55,133.08,25893.0
2023-11-01 15:00:00,133.13,133.37,133.08,133.1,18295.0,133.13,133.37,133.08,133.1,18295.0
2023-11-01 15:10:00,133.2,133.66,133.18,133.6,10242.0,133.2,133.66,133.18,133.6,10242.0
2023-11-01 15:20:00,133.6,134.14,133.52,133.66,12568.0,133.6,134.14,133.52,133.66,12568.0
2023-11-01 15:30:00,133.73,133.88,133.65,133.69,33024.0,133.73,133.88,133.65,133.69,33024.0
2023-11-01 15:40:00,133.69,133.83,133.51,133.71,45633.0,133.69,133.83,133.51,133.71,45633.0
2023-11-01 15:50:00,133.72,133.84,133.53,133.82,128140.0,133.72,133.84,133.53,133.82,128140.0
2023-11-02 09:30:00,135.69,135.88,134.83,134.97,41992.0,135.69,135.88,134.83,134.97,41992.0
2023-11-02 09:40:00,135.21,136.11,134.88,135.65,62776.0,135.21,136.11,134.88,135.65,62776.0
2023-11-02 09:50:00,135.69,136.7,135.53,136.69,38719.0,135.69,136.7,135.53,136.69,38719.0
2023-11-02 10:00:00,136.6,136.85,135.52,135.57,60540.0,136.6,136.85,135.52,135.57,60540.0
2023-11-02 10:10:00,135.58,135.71,135.3,135.5,50750.0,135.58,135.71,135.3,135.5,50750.0
2023-11-02 10:20:00,135.53,135.59,135.02,135.35,39941.0,135.53,135.59,135.02,135.35,39941.0
2023-11-02 10:30:00,135.33,135.83,135.08,135.73,24877.0,135.33,135.83,135.08,135.73,24877.0
2023-11-02 10:40:00,135.69,135.73,135.29,135.45,13853.0,135.69,135.73,135.29,135.45,13853.0
2023-11-02 10:50:00,135.5,135.92,135.47,135.52,40460.0,135.5,135.92,135.47,135.52,40460.0
2023-11-02 11:00:00,135.6,135.64,135.33,135.33,14731.0,135.6,135.64,135.33,135.33,14731.0
2023-11-02 11:10:00,135.44,135.63,135.32,135.58,30131.0,135.44,135.63,135.32,135.58,30131.0
2023-11-02 11:20:00,135.63,135.96,135.5,135.53,12658.0,135.63,135.96,135.5,135.53,12658.0
2023-11-02 11:30:00,135.51,135.89,135.38,135.78,10556.0,135.51,135.89,135.38,135.78,10556.0
2023-11-02 11:40:00,135.77,135.81,135.57,135.67,12892.0,135.77,135.81,135.57,135.67,12892.0
2023-11-02 11:50:00,135.68,135.79,135.35,135.53,10230.0,135.68,135.79,135.35,135.53,10230.0
2023-11-02 12:00:00,135.58,135.75,135.51,135.75,7613.0,135.58,135.75,135.51,135.75,7613.0
2023-11-02 12:10:00,135.77,135.93,135.6,135.68,36420.0,135.77,135.93,135.6,135.68,36420.0
2023-11-02 12:20:00,135.65,135.82,135.51,135.59,17144.0,135.65,135.82,135.51,135.59,17144.0
2023-11-02 12:30:00,135.61,135.9,135.59,135.84,12173.0,135.61,135.9,135.59,135.84,12173.0
2023-11-02 12:40:00,135.87,136.19,135.83,136.19,10656.0,135.87,136.19,135.83,136.19,10656.0
2023-11-02 12:50:00,136.12,136.59,136.08,136.36,38600.0,136.12,136.59,136.08,136.36,38600.0
2023-11-02 13:00:00,136.32,136.75,136.18,136.75,13277.0,136.32,136.75,136.18,136.75,13277.0
2023-11-02 13:10:00,136.75,136.95,136.69,136.87,10762.0,136.75,136.95,136.69,136.87,10762.0
2023-11-02 13:20:00,136.9,136.9,136.66,136.75,11494.0,136.9,136.9,136.66,136.75,11494.0
2023-11-02 13:30:00,136.79,137.36,136.78,137.36,11407.0,136.79,137.36,136.78,137.36,11407.0
2023-11-02 13:40:00,137.37,137.46,137.08,137.21,14787.0,137.37,137.46,137.08,137.21,14787.0
2023-11-02 13:50:00,137.21,137.42,137.16,137.42,10037.0,137.21,137.42,137.16,137.42,10037.0
2023-11-02 14:00:00,137.41,137.41,137.07,137.14,17880.0,137.41,137.41,137.07,137.14,17880.0
2023-11-02 14:10:00,137.1,137.17,137.01,137.09,16188.0,137.1,137.17,137.01,137.09,16188.0
2023-11-02 14:20:00,137.04,137.42,137.04,137.38,19149.0,137.04,137.42,137.04,137.38,19149.0
2023-11-02 14:30:00,137.41,137.42,137.18,137.18,17095.0,137.41,137.42,137.18,137.18,17095.0
2023-11-02 14:40:00,137.18,137.3,137.14,137.26,16361.0,137.18,137.3,137.14,137.26,16361.0
2023-11-02 14:50:00,137.27,137.36,137.23,137.29,16600.0,137.27,137.36,137.23,137.29,16600.0
2023-11-02 15:00:00,137.28,137.31,137.14,137.18,15586.0,137.28,137.31,137.14,137.18,15586.0
2023-11-02 15:10:00,137.16,137.28,136.85,137.28,23152.0,137.16,137.28,136.85,137.28,23152.0
2023-11-02 15:20:00,137.28,137.29,137.03,137.07,15750.0,137.28,137.29,137.03,137.07,15750.0
2023-11-02 15:30:00,137.07,137.36,137.05,137.35,34774.0,137.07,137.36,137.05,137.35,34774.0
2023-11-02 15:40:00,137.35,137.75,137.31,137.75,83761.0,137.35,137.75,137.31,137.75,83761.0
2023-11-02 15:50:00,137.72,137.8,137.22,137.5,175457.0,137.72,137.8,137.22,137.5,175457.0
2023-11-03 09:30:00,137.6,138.78,137.6,138.63,14406.0,137.6,138.78,137.6,138.63,14406.0
2023-11-03 09:40:00,138.62,138.62,137.67,137.92,11659.0,138.62,138.62,137.67,137.92,11659.0
2023-11-03 09:50:00,137.85,138.11,137.81,137.83,7851.0,137.85,138.11,137.81,137.83,7851.0
2023-11-03 10:00:00,137.73,137.75,137.23,137.6,20244.0,137.73,137.75,137.23,137.6,20244.0
2023-11-03 10:10:00,137.56,137.79,137.28,137.71,39310.0,137.56,137.79,137.28,137.71,39310.0
2023-11-03 10:20:00,137.66,137.79,137.48,137.62,25132.0,137.66,137.79,137.48,137.62,25132.0
2023-11-03 10:30:00,137.56,137.59,136.88,136.91,20134.0,137.56,137.59,136.88,136.91,20134.0
2023-11-03 10:40:00,136.98,137.12,136.91,137.06,11351.0,136.98,137.12,136.91,137.06,11351.0
2023-11-03 10:50:00,137.01,137.66,137.01,137.59,9954.0,137.01,137.66,137.01,137.59,9954.0
2023-11-03 11:00:00,137.68,138.1,137.64,137.88,12609.0,137.68,138.1,137.64,137.88,12609.0
2023-11-03 11:10:00,137.88,137.95,137.77,137.9,4531.0,137.88,137.95,137.77,137.9,4531.0
2023-11-03 11:20:00,137.91,138.27,137.66,138.2,7549.0,137.91,138.27,137.66,138.2,7549.0
2023-11-03 11:30:00,138.21,138.3,137.91,138.04,5979.0,138.21,138.3,137.91,138.04,5979.0
2023-11-03 11:40:00,137.91,138.08,137.77,138.0,14696.0,137.91,138.08,137.77,138.0,14696.0
2023-11-03 11:50:00,138.11,138.12,138.02,138.08,4109.0,138.11,138.12,138.02,138.08,4109.0
2023-11-03 12:00:00,138.11,138.65,138.1,138.61,5900.0,138.11,138.65,138.1,138.61,5900.0
2023-11-03 12:10:00,138.6,138.67,138.3,138.39,8529.0,138.6,138.67,138.3,138.39,8529.0
2023-11-03 12:20:00,138.39,138.47,138.22,138.42,9065.0,138.39,138.47,138.22,138.42,9065.0
2023-11-03 12:30:00,138.48,138.78,138.44,138.63,48491.0,138.48,138.78,138.44,138.63,48491.0
2023-11-03 12:40:00,138.69,138.69,138.43,138.46,15649.0,138.69,138.69,138.43,138.46,15649.0
2023-11-03 12:50:00,138.47,138.83,138.44,138.82,13694.0,138.47,138.83,138.44,138.82,13694.0
2023-11-03 13:00:00,138.83,138.96,138.67,138.84,7727.0,138.83,138.96,138.67,138.84,7727.0
2023-11-03 13:10:00,138.84,138.91,138.52,138.84,11036.0,138.84,138.91,138.52,138.84,11036.0
2023-11-03 13:20:00,138.9,139.15,138.77,138.82,14604.0,138.9,139.15,138.77,138.82,14604.0
2023-11-03 13:30:00,138.91,139.26,138.91,139.11,6649.0,138.91,139.26,138.91,139.11,6649.0
2023-11-03 13:40:00,139.16,139.21,138.83,139.08,9489.0,139.16,139.21,138.83,139.08,9489.0
2023-11-03 13:50:00,139.02,139.09,138.88,138.97,9464.0,139.02,139.09,138.88,138.97,9464.0
2023-11-03 14:00:00,138.94,139.08,138.84,139.01,6673.0,138.94,139.08,138.84,139.01,6673.0
2023-11-03 14:10:00,138.96,139.02,138.65,138.7,6833.0,138.96,139.02,138.65,138.7,6833.0
2023-11-03 14:20:00,138.67,138.8,138.47,138.63,8840.0,138.67,138.8,138.47,138.63,8840.0
2023-11-03 14:30:00,138.67,138.77,138.59,138.74,5420.0,138.67,138.77,138.59,138.74,5420.0
2023-11-03 14:40:00,138.74,138.98,138.65,138.98,9305.0,138.74,138.98,138.65,138.98,9305.0
2023-11-03 14:50:00,139.05,139.4,138.99,139.22,34716.0,139.05,139.4,138.99,139.22,34716.0
2023-11-03 15:00:00,139.33,139.64,139.3,139.55,36369.0,139.33,139.64,139.3,139.55,36369.0
2023-11-03 15:10:00,139.59,139.68,139.19,139.21,49402.0,139.59,139.68,139.19,139.21,49402.0
2023-11-03 15:20:00,139.2,139.37,139.09,139.22,32898.0,139.2,139.37,139.09,139.22,32898.0
2023-11-03 15:30:00,139.24,139.28,139.03,139.09,18677.0,139.24,139.28,139.03,139.09,18677.0
2023-11-03 15:40:00,139.12,139.12,138.61,138.67,23952.0,139.12,139.12,138.61,138.67,23952.0
2023-11-03 15:50:00,138.66,138.99,138.65,138.91,120667.0,138.66,138.99,138.65,138.91,120667.0
2023-11-06 09:30:00,139.0,139.18,136.67,137.21,51017.0,139.0,139.18,136.67,137.21,51017.0
2023-11-06 09:40:00,137.09,137.41,136.16,136.22,34792.0,137.09,137.41,136.16,136.22,34792.0
2023-11-06 09:50:00,136.16,136.36,135.67,136.34,31896.0,136.16,136.36,135.67,136.34,31896.0
2023-11-06 10:00:00,136.27,136.27,135.67,135.71,13406.0,136.27,136.27,135.67,135.71,13406.0
2023-11-06 10:10:00,135.85,135.85,135.34,135.8,18684.0,135.85,135.85,135.34,135.8,18684.0
2023-11-06 10:20:00,135.84,136.16,135.59,135.75,17050.0,135.84,136.16,135.59,135.75,17050.0
2023-11-06 10:30:00,135.76,135.87,135.37,135.75,13684.0,135.76,135.87,135.37,135.75,13684.0
2023-11-06 10:40:00,135.74,135.87,135.21,135.22,11075.0,135.74,135.87,135.21,135.22,11075.0
2023-11-06 10:50:00,135.27,135.57,135.22,135.47,10694.0,135.27,135.57,135.22,135.47,10694.0
2023-11-06 11:00:00,135.38,135.49,135.16,135.23,14214.0,135.38,135.49,135.16,135.23,14214.0
2023-11-06 11:10:00,135.27,135.27,134.72,134.8,18455.0,135.27,135.27,134.72,134.8,18455.0
2023-11-06 11:20:00,134.78,134.83,134.57,134.6,15267.0,134.78,134.83,134.57,134.6,15267.0
2023-11-06 11:30:00,134.68,134.88,134.52,134.77,15205.0,134.68,134.88,134.52,134.77,15205.0
2023-11-06 11:40:00,134.85,135.02,134.44,134.53,17966.0,134.85,135.02,134.44,134.53,17966.0
2023-11-06 11:50:00,134.5,134.57,134.37,134.37,27518.0,134.5,134.57,134.37,134.37,27518.0
2023-11-06 12:00:00,134.41,134.83,134.34,134.59,20121.0,134.41,134.83,134.34,134.59,20121.0
2023-11-06 12:10:00,134.55,134.68,134.31,134.31,16485.0,134.55,134.68,134.31,134.31,16485.0
2023-11-06 12:20:00,134.31,134.68,134.25,134.51,9430.0,134.31,134.68,134.25,134.51,9430.0
2023-11-06 12:30:00,134.5,134.58,134.17,134.29,17922.0,134.5,134.58,134.17,134.29,17922.0
2023-11-06 12:40:00,134.27,134.4,133.92,134.29,19103.0,134.27,134.4,133.92,134.29,19103.0
2023-11-06 12:50:00,134.25,134.26,134.02,134.05,6815.0,134.25,134.26,134.02,134.05,6815.0
2023-11-06 13:00:00,134.02,134.02,133.65,133.76,11160.0,134.02,134.02,133.65,133.76,11160.0
2023-11-06 13:10:00,133.75,134.06,133.39,133.39,16516.0,133.75,134.06,133.39,133.39,16516.0
2023-11-06 13:20:00,133.41,133.44,133.25,133.28,8451.0,133.41,133.44,133.25,133.28,8451.0
2023-11-06 13:30:00,133.27,133.58,133.2,133.38,21568.0,133.27,133.58,133.2,133.38,21568.0
2023-11-06 13:40:00,133.4,133.5,133.02,133.02,12124.0,133.4,133.5,133.02,133.02,12124.0
2023-11-06 13:50:00,133.0,133.17,132.8,132.81,21767.0,133.0,133.17,132.8,132.81,21767.0
2023-11-06 14:00:00,132.84,132.84,132.17,132.2,24767.0,132.84,132.84,132.17,132.2,24767.0
2023-11-06 14:10:00,132.27,132.73,132.2,132.69,10342.0,132.27,132.73,132.2,132.69,10342.0
2023-11-06 14:20:00,132.65,132.99,132.64,132.92,13772.0,132.65,132.99,132.64,132.92,13772.0
2023-11-06 14:30:00,132.93,133.16,132.93,132.96,12043.0,132.93,133.16,132.93,132.96,12043.0
2023-11-06 14:40:00,132.98,133.25,132.96,133.24,19710.0,132.98,133.25,132.96,133.24,19710.0
2023-11-06 14:50:00,133.21,133.57,133.21,133.56,12358.0,133.21,133.57,133.21,133.56,12358.0
2023-11-06 15:00:00,133.56,133.81,133.54,133.74,63239.0,133.56,133.81,133.54,133.74,63239.0
2023-11-06 15:10:00,133.9,134.15,133.74,134.07,41809.0,133.9,134.15,133.74,134.07,41809.0
2023-11-06 15:20:00,134.11,134.18,133.7,133.75,23212.0,134.11,134.18,133.7,133.75,23212.0
2023-11-06 15:30:00,133.8,133.92,133.66,133.92,18399.0,133.8,133.92,133.66,133.92,18399.0
2023-11-06 15:40:00,133.9,134.47,133.87,134.28,39039.0,133.9,134.47,133.87,134.28,39039.0
2023-11-06 15:50:00,134.31,134.69,134.24,134.34,197726.0,134.31,134.69,134.24,134.34,197726.0
2023-11-07 09:30:00,135.68,136.25,135.0,136.02,32325.0,135.68,136.25,135.0,136.02,32325.0
2023-11-07 09:40:00,136.13,136.21,135.05,135.61,39183.0,136.13,136.21,135.05,135.61,39183.0
2023-11-07 09:50:00,135.64,136.23,135.63,135.9,23917.0,135.64,136.23,135.63,135.9,23917.0
2023-11-07 10:00:00,135.93,136.25,135.35,135.56,45630.0,135.93,136.25,135.35,135.56,45630.0
2023-11-07 10:10:00,135.46,135.76,135.36,135.51,38123.0,135.46,135.76,135.36,135.51,38123.0
2023-11-07 10:20:00,135.49,136.0,135.44,135.8,67322.0,135.49,136.0,135.44,135.8,67322.0
2023-11-07 10:30:00,135.81,136.71,135.81,136.71,27274.0,135.81,136.71,135.81,136.71,27274.0
2023-11-07 10:40:00,136.6,136.89,136.44,136.83,33116.0,136.6,136.89,136.44,136.83,33116.0
2023-11-07 10:50:00,136.95,136.99,136.6,136.66,23420.0,136.95,136.99,136.6,136.66,23420.0
2023-11-07 11:00:00,136.68,136.9,136.58,136.64,28904.0,136.68,136.9,136.58,136.64,28904.0
2023-11-07 11:10:00,136.68,136.87,136.33,136.4,35871.0,136.68,136.87,136.33,136.4,35871.0
2023-11-07 11:20:00,136.39,136.59,136.34,136.49,12917.0,136.39,136.59,136.34,136.49,12917.0
2023-11-07 11:30:00,136.46,136.76,136.27,136.76,17807.0,136.46,136.76,136.27,136.76,17807.0
2023-11-07 11:40:00,136.76,137.2,136.71,136.89,25498.0,136.76,137.2,136.71,136.89,25498.0
2023-11-07 11:50:00,136.89,136.92,136.77,136.92,15929.0,136.89,136.92,136.77,136.92,15929.0
2023-11-07 12:00:00,136.92,136.92,136.64,136.87,18294.0,136.92,136.92,136.64,136.87,18294.0
2023-11-07 12:10:00,136.87,136.87,136.63,136.75,15524.0,136.87,136.87,136.63,136.75,15524.0
2023-11-07 12:20:00,136.75,136.78,136.5,136.53,12714.0,136.75,136.78,136.5,136.53,12714.0
2023-11-07 12:30:00,136.51,136.68,136.4,136.59,16606.0,136.51,136.68,136.4,136.59,16606.0
2023-11-07 12:40:00,136.59,136.77,136.51,136.69,18928.0,136.59,136.77,136.51,136.69,18928.0
2023-11-07 12:50:00,136.7,137.0,136.66,136.81,27802.0,136.7,137.0,136.66,136.81,27802.0
2023-11-07 13:00:00,136.85,137.03,136.79,137.0,13638.0,136.85,137.03,136.79,137.0,13638.0
2023-11-07 13:10:00,137.0,137.07,136.76,136.97,16160.0,137.0,137.07,136.76,136.97,16160.0
2023-11-07 13:20:00,137.0,137.13,136.87,137.04,18798.0,137.0,137.13,136.87,137.04,18798.0
2023-11-07 13:30:00,137.07,137.27,137.02,137.18,24605.0,137.07,137.27,137.02,137.18,24605.0
2023-11-07 13:40:00,137.17,137.28,136.97,137.22,24306.0,137.17,137.28,136.97,137.22,24306.0
2023-11-07 13:50:00,137.2,137.23,136.96,136.99,15346.0,137.2,137.23,136.96,136.99,15346.0
2023-11-07 14:00:00,137.07,137.25,136.93,137.05,24435.0,137.07,137.25,136.93,137.05,24435.0
2023-11-07 14:10:00,137.05,137.12,136.92,136.94,31050.0,137.05,137.12,136.92,136.94,31050.0
2023-11-07 14:20:00,136.95,137.03,136.85,136.91,11117.0,136.95,137.03,136.85,136.91,11117.0
2023-11-07 14:30:00,136.93,137.04,136.93,137.02,13846.0,136.93,137.04,136.93,137.02,13846.0
2023-11-07 14:40:00,136.96,137.02,136.87,136.93,14239.0,136.96,137.02,136.87,136.93,14239.0
2023-11-07 14:50:00,136.92,137.0,136.89,136.96,16335.0,136.92,137.0,136.89,136.96,16335.0
2023-11-07 15:00:00,136.96,137.02,136.9,136.93,18160.0,136.96,137.02,136.9,136.93,18160.0
2023-11-07 15:10:00,136.98,137.01,136.56,136.56,17478.0,136.98,137.01,136.56,136.56,17478.0
2023-11-07 15:20:00,136.61,136.78,136.51,136.68,22016.0,136.61,136.78,136.51,136.68,22016.0
2023-11-07 15:30:00,136.65,136.67,136.45,136.48,35946.0,136.65,136.67,136.45,136.48,35946.0
2023-11-07 15:40:00,136.47,136.83,136.37,136.48,52549.0,136.47,136.83,136.37,136.48,52549.0
2023-11-07 15:50:00,136.46,136.47,136.08,136.34,123523.0,136.46,136.47,136.08,136.34,123523.0
2023-11-08 09:30:00,148.21,148.64,145.14,147.27,632400.0,148.21,148.64,145.14,147.27,632400.0
2023-11-08 09:40:00,147.27,148.64,145.19,146.39,368712.0,147.27,148.64,145.19,146.39,368712.0
2023-11-08 09:50:00,146.48,147.14,145.95,146.09,179163.0,146.48,147.14,145.95,146.09,179163.0
2023-11-08 10:00:00,146.14,146.77,145.13,145.18,288756.0,146.14,146.77,145.13,145.18,288756.0
2023-11-08 10:10:00,145.3,145.82,144.98,145.21,193145.0,145.3,145.82,144.98,145.21,193145.0
2023-11-08 10:20:00,145.21,145.32,144.17,144.77,177592.0,145.21,145.32,144.17,144.77,177592.0
2023-11-08 10:30:00,144.76,146.5,144.63,145.3,195317.0,144.76,146.5,144.63,145.3,195317.0
2023-11-08 10:40:00,145.33,145.78,144.93,145.59,154554.0,145.33,145.78,144.93,145.59,154554.0
2023-11-08 10:50:00,145.51,145.61,144.44,144.63,120903.0,145.51,145.61,144.44,144.63,120903.0
2023-11-08 11:00:00,144.59,145.78,144.56,145.4,76393.0,144.59,145.78,144.56,145.4,76393.0
2023-11-08 11:10:00,145.5,146.15,145.3,145.93,64317.0,145.5,146.15,145.3,145.93,64317.0
2023-11-08 11:20:00,145.93,146.15,145.07,145.56,99100.0,145.93,146.15,145.07,145.56,99100.0
2023-11-08 11:30:00,145.57,145.87,144.77,145.51,68517.0,145.57,145.87,144.77,145.51,68517.0
2023-11-08 11:40:00,145.44,145.76,145.25,145.27,46208.0,145.44,145.76,145.25,145.27,46208.0
2023-11-08 11:50:00,145.26,145.64,145.03,145.15,46033.0,145.26,145.64,145.03,145.15,46033.0
2023-11-08 12:00:00,145.15,145.18,144.52,144.95,61659.0,145.15,145.18,144.52,144.95,61659.0
2023-11-08 12:10:00,144.95,145.24,144.71,144.89,55214.0,144.95,145.24,144.71,144.89,55214.0
2023-11-08 12:20:00,144.84,145.39,144.7,145.27,50917.0,144.84,145.39,144.7,145.27,50917.0
2023-11-08 12:30:00,145.25,146.0,145.08,145.9,52830.0,145.25,146.0,145.08,145.9,52830.0
2023-11-08 12:40:00,145.88,146.16,145.47,145.53,65622.0,145.88,146.16,145.47,145.53,65622.0
2023-11-08 12:50:00,145.53,145.65,144.97,145.56,43416.0,145.53,145.65,144.97,145.56,43416.0
2023-11-08 13:00:00,145.56,145.89,145.24,145.63,49222.0,145.56,145.89,145.24,145.63,49222.0
2023-11-08 13:10:00,145.69,145.69,145.01,145.05,53923.0,145.69,145.69,145.01,145.05,53923.0
2023-11-08 13:20:00,145.09,145.49,145.03,145.49,37988.0,145.09,145.49,145.03,145.49,37988.0
2023-11-08 13:30:00,145.5,145.5,145.07,145.31,37237.0,145.5,145.5,145.07,145.31,37237.0
2023-11-08 13:40:00,145.25,145.54,145.09,145.22,33113.0,145.25,145.54,145.09,145.22,33113.0
2023-11-08 13:50:00,145.21,145.61,145.05,145.53,88289.0,145.21,145.61,145.05,145.53,88289.0
2023-11-08 14:00:00,145.47,146.14,145.45,146.0,87156.0,145.47,146.14,145.45,146.0,87156.0
2023-11-08 14:10:00,146.0,146.03,144.8,144.84,103846.0,146.0,146.03,144.8,144.84,103846.0
2023-11-08 14:20:00,144.85,145.6,144.85,145.28,58475.0,144.85,145.6,144.85,145.28,58475.0
2023-11-08 14:30:00,145.36,145.49,144.66,144.73,53241.0,145.36,145.49,144.66,144.73,53241.0
2023-11-08 14:40:00,144.75,145.1,144.55,144.8,79727.0,144.75,145.1,144.55,144.8,79727.0
2023-11-08 14:50:00,144.88,144.9,144.51,144.59,94251.0,144.88,144.9,144.51,144.59,94251.0
2023-11-08 15:00:00,144.6,145.1,144.6,144.79,86643.0,144.6,145.1,144.6,144.79,86643.0
2023-11-08 15:10:00,144.85,144.95,144.3,144.62,72082.0,144.85,144.95,144.3,144.62,72082.0
2023-11-08 15:20:00,144.58,144.58,143.85,143.98,109319.0,144.58,144.58,143.85,143.98,109319.0
2023-11-08 15:30:00,143.98,144.19,143.84,144.01,153895.0,143.98,144.19,143.84,144.01,153895.0
2023-11-08 15:40:00,144.01,144.5,143.63,143.63,195838.0,144.01,144.5,143.63,143.63,195838.0
2023-11-08 15:50:00,143.61,143.75,143.13,143.35,475827.0,143.61,143.75,143.13,143.35,475827.0
2023-11-09 09:30:00,148.63,149.92,144.26,145.82,328252.0,148.63,149.92,144.26,145.82,328252.0
2023-11-09 09:40:00,145.67,147.95,145.3,147.87,206746.0,145.67,147.95,145.3,147.87,206746.0
2023-11-09 09:50:00,147.86,149.41,147.49,149.03,180973.0,147.86,149.41,147.49,149.03,180973.0
2023-11-09 10:00:00,148.99,149.45,147.33,147.77,293167.0,148.99,149.45,147.33,147.77,293167.0
2023-11-09 10:10:00,147.71,147.96,147.33,147.64,110059.0,147.71,147.96,147.33,147.64,110059.0
2023-11-09 10:20:00,147.74,147.77,146.78,147.54,58234.0,147.74,147.77,146.78,147.54,58234.0
2023-11-09 10:30:00,147.55,147.69,146.0,146.07,68998.0,147.55,147.69,146.0,146.07,68998.0
2023-11-09 10:40:00,146.02,146.75,145.69,146.26,47684.0,146.02,146.75,145.69,146.26,47684.0
2023-11-09 10:50:00,146.26,147.51,146.26,147.42,53734.0,146.26,147.51,146.26,147.42,53734.0
2023-11-09 11:00:00,147.49,148.37,147.35,148.26,68929.0,147.49,148.37,147.35,148.26,68929.0
2023-11-09 11:10:00,148.18,148.33,147.9,148.03,51075.0,148.18,148.33,147.9,148.03,51075.0
2023-11-09 11:20:00,147.96,148.27,147.71,147.94,63403.0,147.96,148.27,147.71,147.94,63403.0
2023-11-09 11:30:00,147.88,148.48,147.79,148.16,65783.0,147.88,148.48,147.79,148.16,65783.0
2023-11-09 11:40:00,148.15,148.27,147.68,147.74,36620.0,148.15,148.27,147.68,147.74,36620.0
2023-11-09 11:50:00,147.66,147.67,146.94,147.42,56022.0,147.66,147.67,146.94,147.42,56022.0
2023-11-09 12:00:00,147.37,147.4,146.77,146.93,31999.0,147.37,147.4,146.77,146.93,31999.0
2023-11-09 12:10:00,146.93,147.21,146.67,147.05,18686.0,146.93,147.21,146.67,147.05,18686.0
2023-11-09 12:20:00,147.1,147.53,146.95,147.11,36159.0,147.1,147.53,146.95,147.11,36159.0
2023-11-09 12:30:00,147.11,147.63,147.11,147.45,27031.0,147.11,147.63,147.11,147.45,27031.0
2023-11-09 12:40:00,147.51,147.94,147.49,147.93,31660.0,147.51,147.94,147.49,147.93,31660.0
2023-11-09 12:50:00,147.9,147.99,147.52,147.52,33019.0,147.9,147.99,147.52,147.52,33019.0
2023-11-09 13:00:00,147.55,147.55,146.27,146.4,30593.0,147.55,147.55,146.27,146.4,30593.0
2023-11-09 13:10:00,146.31,146.5,146.07,146.37,37185.0,146.31,146.5,146.07,146.37,37185.0
2023-11-09 13:20:00,146.35,146.43,145.94,146.4,35272.0,146.35,146.43,145.94,146.4,35272.0
2023-11-09 13:30:00,146.39,146.68,146.06,146.08,26394.0,146.39,146.68,146.06,146.08,26394.0
2023-11-09 13:40:00,146.04,146.09,145.55,145.88,39262.0,146.04,146.09,145.55,145.88,39262.0
2023-11-09 13:50:00,145.88,146.27,145.81,146.16,30783.0,145.88,146.27,145.81,146.16,30783.0
2023-11-09 14:00:00,146.14,146.18,145.53,146.08,32348.0,146.14,146.18,145.53,146.08,32348.0
2023-11-09 14:10:00,146.15,146.15,145.78,145.85,24903.0,146.15,146.15,145.78,145.85,24903.0
2023-11-09 14:20:00,145.86,146.39,145.78,146.19,35758.0,145.86,146.39,145.78,146.19,35758.0
2023-11-09 14:30:00,146.15,146.37,145.96,146.24,30858.0,146.15,146.37,145.96,146.24,30858.0
2023-11-09 14:40:00,146.18,146.18,145.64,146.05,28313.0,146.18,146.18,145.64,146.05,28313.0
2023-11-09 14:50:00,145.99,146.38,145.77,146.2,55731.0,145.99,146.38,145.77,146.2,55731.0
2023-11-09 15:00:00,146.24,146.27,145.8,145.9,32201.0,146.24,146.27,145.8,145.9,32201.0
2023-11-09 15:10:00,145.93,146.17,145.81,145.94,48823.0,145.93,146.17,145.81,145.94,48823.0
2023-11-09 15:20:00,145.94,146.1,145.65,145.75,38516.0,145.94,146.1,145.65,145.75,38516.0
2023-11-09 15:30:00,145.77,145.95,145.68,145.86,60599.0,145.77,145.95,145.68,145.86,60599.0
2023-11-09 15:40:00,145.86,146.11,145.75,145.83,75761.0,145.86,146.11,145.75,145.83,75761.0
2023-11-09 15:50:00,145.8,146.35,145.8,146.35,258317.0,145.8,146.35,145.8,146.35,258317.0
2023-11-10 09:30:00,146.68,146.95,145.1,146.47,42970.0,146.68,146.95,145.1,146.47,42970.0
2023-11-10 09:40:00,146.44,147.39,145.54,147.21,74487.0,146.44,147.39,145.54,147.21,74487.0
2023-11-10 09:50:00,147.21,147.31,146.6,147.09,22328.0,147.21,147.31,146.6,147.09,22328.0
2023-11-10 10:00:00,146.94,147.34,145.72,145.74,30406.0,146.94,147.34,145.72,145.74,30406.0
2023-11-10 10:10:00,145.74,146.78,145.67,146.75,30939.0,145.74,146.78,145.67,146.75,30939.0
2023-11-10 10:20:00,146.81,147.48,146.81,146.84,93492.0,146.81,147.48,146.81,146.84,93492.0
2023-11-10 10:30:00,146.94,147.07,146.19,146.64,31286.0,146.94,147.07,146.19,146.64,31286.0
2023-11-10 10:40:00,146.63,146.74,146.12,146.39,21101.0,146.63,146.74,146.12,146.39,21101.0
2023-11-10 10:50:00,146.37,146.96,146.31,146.83,25097.0,146.37,146.96,146.31,146.83,25097.0
2023-11-10 11:00:00,146.89,147.3,146.89,147.21,16957.0,146.89,147.3,146.89,147.21,16957.0
2023-11-10 11:10:00,147.17,147.7,147.12,147.55,41505.0,147.17,147.7,147.12,147.55,41505.0
2023-11-10 11:20:00,147.7,147.71,146.81,147.49,41743.0,147.7,147.71,146.81,147.49,41743.0
2023-11-10 11:30:00,147.56,147.57,146.9,147.16,33274.0,147.56,147.57,146.9,147.16,33274.0
2023-11-10 11:40:00,147.18,147.74,147.11,147.52,37319.0,147.18,147.74,147.11,147.52,37319.0
2023-11-10 11:50:00,147.54,148.62,147.54,148.54,51787.0,147.54,148.62,147.54,148.54,51787.0
2023-11-10 12:00:00,148.58,148.74,148.38,148.46,50574.0,148.58,148.74,148.38,148.46,50574.0
2023-11-10 12:10:00,148.51,148.62,148.27,148.46,57863.0,148.51,148.62,148.27,148.46,57863.0
2023-11-10 12:20:00,148.43,148.43,147.63,148.01,26850.0,148.43,148.43,147.63,148.01,26850.0
2023-11-10 12:30:00,147.97,148.2,147.93,148.09,21848.0,147.97,148.2,147.93,148.09,21848.0
2023-11-10 12:40:00,148.07,148.38,148.0,148.19,26648.0,148.07,148.38,148.0,148.19,26648.0
2023-11-10 12:50:00,148.23,148.41,148.0,148.1,17882.0,148.23,148.41,148.0,148.1,17882.0
2023-11-10 13:00:00,148.1,148.21,147.83,147.94,21086.0,148.1,148.21,147.83,147.94,21086.0
2023-11-10 13:10:00,147.88,148.26,147.82,148.24,19152.0,147.88,148.26,147.82,148.24,19152.0
2023-11-10 13:20:00,148.29,149.07,148.25,148.44,40365.0,148.29,149.07,148.25,148.44,40365.0
2023-11-10 13:30:00,148.4,148.59,148.19,148.32,32272.0,148.4,148.59,148.19,148.32,32272.0
2023-11-10 13:40:00,148.39,148.73,148.21,148.73,20082.0,148.39,148.73,148.21,148.73,20082.0
2023-11-10 13:50:00,148.68,148.77,148.3,148.3,19956.0,148.68,148.77,148.3,148.3,19956.0
2023-11-10 14:00:00,148.32,148.36,148.09,148.15,19210.0,148.32,148.36,148.09,148.15,19210.0
2023-11-10 14:10:00,148.2,148.23,147.97,148.11,23293.0,148.2,148.23,147.97,148.11,23293.0
2023-11-10 14:20:00,148.1,148.14,147.84,148.05,27403.0,148.1,148.14,147.84,148.05,27403.0
2023-11-10 14:30:00,148.11,148.19,147.59,147.74,24239.0,148.11,148.19,147.59,147.74,24239.0
2023-11-10 14:40:00,147.78,147.97,147.52,147.54,21437.0,147.78,147.97,147.52,147.54,21437.0
2023-11-10 14:50:00,147.58,147.8,147.26,147.44,28212.0,147.58,147.8,147.26,147.44,28212.0
2023-11-10 15:00:00,147.43,147.43,146.97,147.1,16016.0,147.43,147.43,146.97,147.1,16016.0
2023-11-10 15:10:00,147.14,147.34,146.84,147.29,23891.0,147.14,147.34,146.84,147.29,23891.0
2023-11-10 15:20:00,147.3,147.53,147.09,147.51,36163.0,147.3,147.53,147.09,147.51,36163.0
2023-11-10 15:30:00,147.51,147.54,147.27,147.37,52414.0,147.51,147.54,147.27,147.37,52414.0
2023-11-10 15:40:00,147.37,147.85,147.35,147.8,48001.0,147.37,147.85,147.35,147.8,48001.0
2023-11-10 15:50:00,147.76,147.93,147.57,147.87,225820.0,147.76,147.93,147.57,147.87,225820.0
2023-11-13 09:30:00,147.65,149.0,147.28,148.34,75643.0,147.65,149.0,147.28,148.34,75643.0
2023-11-13 09:40:00,148.29,148.39,147.52,148.17,43767.0,148.29,148.39,147.52,148.17,43767.0
2023-11-13 09:50:00,148.27,148.44,147.87,148.19,42093.0,148.27,148.44,147.87,148.19,42093.0
2023-11-13 10:00:00,148.2,148.48,147.82,148.11,45723.0,148.2,148.48,147.82,148.11,45723.0
2023-11-13 10:10:00,148.1,148.95,147.87,148.86,66662.0,148.1,148.95,147.87,148.86,66662.0
2023-11-13 10:20:00,148.88,149.63,148.84,149.0,57508.0,148.88,149.63,148.84,149.0,57508.0
2023-11-13 10:30:00,149.06,149.35,148.75,149.08,28577.0,149.06,149.35,148.75,149.08,28577.0
2023-11-13 10:40:00,149.0,150.24,148.99,150.08,67041.0,149.0,150.24,148.99,150.08,67041.0
2023-11-13 10:50:00,150.02,151.13,149.89,151.12,57101.0,150.02,151.13,149.89,151.12,57101.0
2023-11-13 11:00:00,151.13,151.76,151.01,151.67,73103.0,151.13,151.76,151.01,151.67,73103.0
2023-11-13 11:10:00,151.66,151.98,150.72,150.74,99717.0,151.66,151.98,150.72,150.74,99717.0
2023-11-13 11:20:00,150.71,151.34,150.57,150.78,75407.0,150.71,151.34,150.57,150.78,75407.0
2023-11-13 11:30:00,150.61,150.78,150.3,150.43,43646.0,150.61,150.78,150.3,150.43,43646.0
2023-11-13 11:40:00,150.43,151.38,150.43,151.25,28865.0,150.43,151.38,150.43,151.25,28865.0
2023-11-13 11:50:00,151.26,151.26,150.91,151.11,20763.0,151.26,151.26,150.91,151.11,20763.0
2023-11-13 12:00:00,151.13,151.32,150.97,151.32,29969.0,151.13,151.32,150.97,151.32,29969.0
2023-11-13 12:10:00,151.29,151.34,150.9,151.23,24795.0,151.29,151.34,150.9,151.23,24795.0
2023-11-13 12:20:00,151.22,151.69,151.1,151.36,29915.0,151.22,151.69,151.1,151.36,29915.0
2023-11-13 12:30:00,151.37,151.4,151.0,151.14,16301.0,151.37,151.4,151.0,151.14,16301.0
2023-11-13 12:40:00,151.19,151.2,150.69,150.86,17274.0,151.19,151.2,150.69,150.86,17274.0
2023-11-13 12:50:00,150.88,150.93,150.32,150.47,49309.0,150.88,150.93,150.32,150.47,49309.0
2023-11-13 13:00:00,150.46,150.52,149.95,150.02,15243.0,150.46,150.52,149.95,150.02,15243.0
2023-11-13 13:10:00,150.01,150.09,149.7,149.87,14554.0,150.01,150.09,149.7,149.87,14554.0
2023-11-13 13:20:00,149.82,150.24,149.82,150.2,29579.0,149.82,150.24,149.82,150.2,29579.0
2023-11-13 13:30:00,150.17,150.56,150.09,150.47,27826.0,150.17,150.56,150.09,150.47,27826.0
2023-11-13 13:40:00,150.47,150.73,150.35,150.51,18115.0,150.47,150.73,150.35,150.51,18115.0
2023-11-13 13:50:00,150.5,150.63,150.33,150.6,30830.0,150.5,150.63,150.33,150.6,30830.0
2023-11-13 14:00:00,150.63,150.79,150.55,150.79,24288.0,150.63,150.79,150.55,150.79,24288.0
2023-11-13 14:10:00,150.77,150.77,150.0,150.14,18382.0,150.77,150.77,150.0,150.14,18382.0
2023-11-13 14:20:00,150.1,150.54,149.93,150.46,20218.0,150.1,150.54,149.93,150.46,20218.0
2023-11-13 14:30:00,150.46,150.59,150.28,150.44,25015.0,150.46,150.59,150.28,150.44,25015.0
2023-11-13 14:40:00,150.46,150.66,150.36,150.42,41052.0,150.46,150.66,150.36,150.42,41052.0
2023-11-13 14:50:00,150.45,150.52,150.17,150.36,54207.0,150.45,150.52,150.17,150.36,54207.0
2023-11-13 15:00:00,150.34,150.43,150.18,150.33,32763.0,150.34,150.43,150.18,150.33,32763.0
2023-11-13 15:10:00,150.29,150.37,149.87,150.13,28564.0,150.29,150.37,149.87,150.13,28564.0
2023-11-13 15:20:00,150.13,150.35,150.06,150.18,46708.0,150.13,150.35,150.06,150.18,46708.0
2023-11-13 15:30:00,150.13,150.15,149.71,149.85,30667.0,150.13,150.15,149.71,149.85,30667.0
2023-11-13 15:40:00,149.83,150.2,149.73,150.14,48029.0,149.83,150.2,149.73,150.14,48029.0
2023-11-13 15:50:00,150.17,150.27,149.8,150.05,181289.0,150.17,150.27,149.8,150.05,181289.0
2023-11-14 09:30:00,153.09,154.47,152.57,153.09,100025.0,153.09,154.47,152.57,153.09,100025.0
2023-11-14 09:40:00,152.97,154.76,152.97,154.21,41348.0,152.97,154.76,152.97,154.21,41348.0
2023-11-14 09:50:00,154.19,155.05,153.91,154.97,68236.0,154.19,155.05,153.91,154.97,68236.0
2023-11-14 10:00:00,155.0,155.87,155.0,155.59,52729.0,155.0,155.87,155.0,155.59,52729.0
2023-11-14 10:10:00,155.62,155.78,154.86,155.02,53419.0,155.62,155.78,154.86,155.02,53419.0
2023-11-14 10:20:00,155.0,155.0,154.26,154.4,27469.0,155.0,155.0,154.26,154.4,27469.0
2023-11-14 10:30:00,154.39,154.78,153.84,154.78,52319.0,154.39,154.78,153.84,154.78,52319.0
2023-11-14 10:40:00,154.8,155.12,154.48,155.06,60462.0,154.8,155.12,154.48,155.06,60462.0
2023-11-14 10:50:00,155.07,155.46,155.02,155.21,36174.0,155.07,155.46,155.02,155.21,36174.0
2023-11-14 11:00:00,155.23,155.63,155.22,155.56,26998.0,155.23,155.63,155.22,155.56,26998.0
2023-11-14 11:10:00,155.56,155.95,155.47,155.88,30085.0,155.56,155.95,155.47,155.88,30085.0
2023-11-14 11:20:00,155.84,156.21,155.59,155.84,36806.0,155.84,156.21,155.59,155.84,36806.0
2023-11-14 11:30:00,155.83,156.0,155.56,155.69,18766.0,155.83,156.0,155.56,155.69,18766.0
2023-11-14 11:40:00,155.69,155.99,155.53,155.85,19205.0,155.69,155.99,155.53,155.85,19205.0
2023-11-14 11:50:00,155.9,156.0,155.67,155.76,16614.0,155.9,156.0,155.67,155.76,16614.0
2023-11-14 12:00:00,155.76,155.81,155.3,155.41,22963.0,155.76,155.81,155.3,155.41,22963.0
2023-11-14 12:10:00,155.43,155.43,155.16,155.33,14011.0,155.43,155.43,155.16,155.33,14011.0
2023-11-14 12:20:00,155.32,155.36,155.1,155.1,20241.0,155.32,155.36,155.1,155.1,20241.0
2023-11-14 12:30:00,155.11,155.31,155.04,155.1,14045.0,155.11,155.31,155.04,155.1,14045.0
2023-11-14 12:40:00,155.09,155.23,154.82,154.91,14678.0,155.09,155.23,154.82,154.91,14678.0
2023-11-14 12:50:00,154.91,155.14,154.7,155.07,31831.0,154.91,155.14,154.7,155.07,31831.0
2023-11-14 13:00:00,155.07,155.35,155.04,155.25,19517.0,155.07,155.35,155.04,155.25,19517.0
2023-11-14 13:10:00,155.27,155.35,154.97,155.12,16958.0,155.27,155.35,154.97,155.12,16958.0
2023-11-14 13:20:00,155.09,155.41,155.07,155.38,21285.0,155.09,155.41,155.07,155.38,21285.0
2023-11-14 13:30:00,155.36,155.48,155.11,155.35,26086.0,155.36,155.48,155.11,155.35,26086.0
2023-11-14 13:40:00,155.37,155.39,154.83,154.96,13038.0,155.37,155.39,154.83,154.96,13038.0
2023-11-14 13:50:00,154.91,154.96,154.79,154.8,26194.0,154.91,154.96,154.79,154.8,26194.0
2023-11-14 14:00:00,154.77,154.87,154.38,154.53,27393.0,154.77,154.87,154.38,154.53,27393.0
2023-11-14 14:10:00,154.56,154.66,154.39,154.6,21060.0,154.56,154.66,154.39,154.6,21060.0
2023-11-14 14:20:00,154.6,154.85,154.46,154.58,24189.0,154.6,154.85,154.46,154.58,24189.0
2023-11-14 14:30:00,154.58,154.76,154.41,154.59,15760.0,154.58,154.76,154.41,154.59,15760.0
2023-11-14 14:40:00,154.61,154.69,154.17,154.17,16690.0,154.61,154.69,154.17,154.17,16690.0
2023-11-14 14:50:00,154.22,154.3,153.99,154.21,17797.0,154.22,154.3,153.99,154.21,17797.0
2023-11-14 15:00:00,154.23,154.31,153.79,153.82,18690.0,154.23,154.31,153.79,153.82,18690.0
2023-11-14 15:10:00,153.84,154.29,153.8,154.13,27559.0,153.84,154.29,153.8,154.13,27559.0
2023-11-14 15:20:00,154.11,154.24,153.82,153.89,24676.0,154.11,154.24,153.82,153.89,24676.0
2023-11-14 15:30:00,153.85,153.9,153.49,153.5,33011.0,153.85,153.9,153.49,153.5,33011.0
2023-11-14 15:40:00,153.52,153.69,153.46,153.46,32571.0,153.52,153.69,153.46,153.46,32571.0
2023-11-14 15:50:00,153.48,153.48,153.19,153.37,131143.0,153.48,153.48,153.19,153.37,131143.0
2023-11-15 09:30:00,153.64,154.48,153.07,153.19,65781.0,153.64,154.48,153.07,153.19,65781.0
2023-11-15 09:40:00,153.25,154.99,153.24,154.99,27107.0,153.25,154.99,153.24,154.99,27107.0
2023-11-15 09:50:00,154.87,155.46,154.81,155.02,30661.0,154.87,155.46,154.81,155.02,30661.0
2023-11-15 10:00:00,155.0,155.41,154.88,155.31,21420.0,155.0,155.41,154.88,155.31,21420.0
2023-11-15 10:10:00,155.34,155.52,154.94,155.05,21827.0,155.34,155.52,154.94,155.05,21827.0
2023-11-15 10:20:00,155.05,155.25,154.71,154.72,27275.0,155.05,155.25,154.71,154.72,27275.0
2023-11-15 10:30:00,154.79,155.3,154.61,155.16,21282.0,154.79,155.3,154.61,155.16,21282.0
2023-11-15 10:40:00,155.21,155.74,155.06,155.74,13773.0,155.21,155.74,155.06,155.74,13773.0
2023-11-15 10:50:00,155.74,155.76,155.28,155.46,14998.0,155.74,155.76,155.28,155.46,14998.0
2023-11-15 11:00:00,155.45,155.64,155.03,155.09,13394.0,155.45,155.64,155.03,155.09,13394.0
2023-11-15 11:10:00,155.17,155.81,155.15,155.73,29724.0,155.17,155.81,155.15,155.73,29724.0
2023-11-15 11:20:00,155.66,155.67,155.22,155.48,23224.0,155.66,155.67,155.22,155.48,23224.0
2023-11-15 11:30:00,155.48,155.78,155.35,155.53,12760.0,155.48,155.78,155.35,155.53,12760.0
2023-11-15 11:40:00,155.53,155.53,154.92,155.12,17993.0,155.53,155.53,154.92,155.12,17993.0
2023-11-15 11:50:00,155.11,155.15,154.61,154.64,15888.0,155.11,155.15,154.61,154.64,15888.0
2023-11-15 12:00:00,154.69,155.13,154.66,154.83,25798.0,154.69,155.13,154.66,154.83,25798.0
2023-11-15 12:10:00,154.91,155.18,154.77,154.96,26655.0,154.91,155.18,154.77,154.96,26655.0
2023-11-15 12:20:00,154.99,155.2,154.89,155.06,8431.0,154.99,155.2,154.89,155.06,8431.0
2023-11-15 12:30:00,155.08,155.2,154.98,155.15,6911.0,155.08,155.2,154.98,155.15,6911.0
2023-11-15 12:40:00,155.11,155.13,154.77,154.85,18004.0,155.11,155.13,154.77,154.85,18004.0
2023-11-15 12:50:00,154.78,154.93,154.56,154.59,67814.0,154.78,154.93,154.56,154.59,67814.0
2023-11-15 13:00:00,154.62,154.82,154.45,154.58,7605.0,154.62,154.82,154.45,154.58,7605.0
2023-11-15 13:10:00,154.51,154.51,154.01,154.08,20736.0,154.51,154.51,154.01,154.08,20736.0
2023-11-15 13:20:00,154.12,154.56,154.09,154.44,20317.0,154.12,154.56,154.09,154.44,20317.0
2023-11-15 13:30:00,154.3,154.53,154.29,154.5,5698.0,154.3,154.53,154.29,154.5,5698.0
2023-11-15 13:40:00,154.54,154.61,154.46,154.59,6896.0,154.54,154.61,154.46,154.59,6896.0
2023-11-15 13:50:00,154.61,154.71,154.52,154.66,8229.0,154.61,154.71,154.52,154.66,8229.0
2023-11-15 14:00:00,154.66,154.89,154.55,154.63,34095.0,154.66,154.89,154.55,154.63,34095.0
2023-11-15 14:10:00,154.61,154.64,154.1,154.14,15575.0,154.61,154.64,154.1,154.14,15575.0
2023-11-15 14:20:00,154.14,154.45,154.0,154.39,11772.0,154.14,154.45,154.0,154.39,11772.0
2023-11-15 14:30:00,154.38,154.41,154.26,154.36,7961.0,154.38,154.41,154.26,154.36,7961.0
2023-11-15 14:40:00,154.33,154.48,154.23,154.26,10846.0,154.33,154.48,154.23,154.26,10846.0
2023-11-15 14:50:00,154.3,154.33,154.15,154.26,14813.0,154.3,154.33,154.15,154.26,14813.0
2023-11-15 15:00:00,154.25,154.3,153.76,153.78,28090.0,154.25,154.3,153.76,153.78,28090.0
2023-11-15 15:10:00,153.8,153.95,153.65,153.69,21302.0,153.8,153.95,153.65,153.69,21302.0
2023-11-15 15:20:00,153.67,153.95,153.65,153.88,24858.0,153.67,153.95,153.65,153.88,24858.0
2023-11-15 15:30:00,153.89,154.19,153.85,153.94,29352.0,153.89,154.19,153.85,153.94,29352.0
2023-11-15 15:40:00,153.94,154.18,153.82,153.91,44845.0,153.94,154.18,153.82,153.91,44845.0
2023-11-15 15:50:00,153.91,154.12,153.82,153.9,132671.0,153.91,154.12,153.82,153.9,132671.0
2023-11-16 09:30:00,153.95,154.0,152.78,153.6,29095.0,153.95,154.0,152.78,153.6,29095.0
2023-11-16 09:40:00,153.67,154.07,153.18,153.61,19389.0,153.67,154.07,153.18,153.61,19389.0
2023-11-16 09:50:00,153.51,154.0,153.45,153.58,21194.0,153.51,154.0,153.45,153.58,21194.0
2023-11-16 10:00:00,153.59,153.97,153.35,153.42,28335.0,153.59,153.97,153.35,153.42,28335.0
2023-11-16 10:10:00,153.43,153.56,153.15,153.18,11176.0,153.43,153.56,153.15,153.18,11176.0
2023-11-16 10:20:00,153.27,153.76,153.25,153.5,15023.0,153.27,153.76,153.25,153.5,15023.0
2023-11-16 10:30:00,153.5,153.68,153.01,153.5,10538.0,153.5,153.68,153.01,153.5,10538.0
2023-11-16 10:40:00,153.55,153.76,153.36,153.48,13429.0,153.55,153.76,153.36,153.48,13429.0
2023-11-16 10:50:00,153.45,153.52,153.0,153.17,6332.0,153.45,153.52,153.0,153.17,6332.0
2023-11-16 11:00:00,153.23,153.66,153.08,153.43,10651.0,153.23,153.66,153.08,153.43,10651.0
2023-11-16 11:10:00,153.36,153.75,153.36,153.63,11352.0,153.36,153.75,153.36,153.63,11352.0
2023-11-16 11:20:00,153.68,153.68,153.39,153.44,12927.0,153.68,153.68,153.39,153.44,12927.0
2023-11-16 11:30:00,153.49,153.81,153.44,153.81,7942.0,153.49,153.81,153.44,153.81,7942.0
2023-11-16 11:40:00,153.89,154.04,153.77,153.81,10742.0,153.89,154.04,153.77,153.81,10742.0
2023-11-16 11:50:00,153.77,153.91,153.69,153.8,8892.0,153.77,153.91,153.69,153.8,8892.0
2023-11-16 12:00:00,153.81,153.94,153.58,153.87,12228.0,153.81,153.94,153.58,153.87,12228.0
2023-11-16 12:10:00,153.92,154.01,153.73,153.79,6137.0,153.92,154.01,153.73,153.79,6137.0
2023-11-16 12:20:00,153.85,154.07,153.79,154.04,8844.0,153.85,154.07,153.79,154.04,8844.0
2023-11-16 12:30:00,154.03,154.23,154.0,154.21,7515.0,154.03,154.23,154.0,154.21,7515.0
2023-11-16 12:40:00,154.32,154.37,154.21,154.37,10173.0,154.32,154.37,154.21,154.37,10173.0
2023-11-16 12:50:00,154.35,154.4,154.15,154.3,11204.0,154.35,154.4,154.15,154.3,11204.0
2023-11-16 13:00:00,154.28,154.45,154.04,154.11,30612.0,154.28,154.45,154.04,154.11,30612.0
2023-11-16 13:10:00,154.11,154.19,153.92,153.99,8539.0,154.11,154.19,153.92,153.99,8539.0
2023-11-16 13:20:00,153.99,154.29,153.94,154.19,13224.0,153.99,154.29,153.94,154.19,13224.0
2023-11-16 13:30:00,154.25,154.27,154.0,154.11,15719.0,154.25,154.27,154.0,154.11,15719.0
2023-11-16 13:40:00,154.06,154.44,154.06,154.36,15055.0,154.06,154.44,154.06,154.36,15055.0
2023-11-16 13:50:00,154.36,154.47,154.23,154.37,17968.0,154.36,154.47,154.23,154.37,17968.0
2023-11-16 14:00:00,154.38,154.55,154.35,154.41,23446.0,154.38,154.55,154.35,154.41,23446.0
2023-11-16 14:10:00,154.43,154.51,154.25,154.46,13020.0,154.43,154.51,154.25,154.46,13020.0
2023-11-16 14:20:00,154.53,154.58,154.21,154.32,22993.0,154.53,154.58,154.21,154.32,22993.0
2023-11-16 14:30:00,154.28,154.36,154.15,154.19,12575.0,154.28,154.36,154.15,154.19,12575.0
2023-11-16 14:40:00,154.17,154.42,154.12,154.36,28879.0,154.17,154.42,154.12,154.36,28879.0
2023-11-16 14:50:00,154.38,154.4,154.21,154.28,8412.0,154.38,154.4,154.21,154.28,8412.0
2023-11-16 15:00:00,154.28,154.36,154.17,154.18,13957.0,154.28,154.36,154.17,154.18,13957.0
2023-11-16 15:10:00,154.21,154.88,154.21,154.85,35676.0,154.21,154.88,154.21,154.85,35676.0
2023-11-16 15:20:00,154.86,154.89,154.67,154.68,13775.0,154.86,154.89,154.67,154.68,13775.0
2023-11-16 15:30:00,154.68,154.73,154.59,154.7,50223.0,154.68,154.73,154.59,154.7,50223.0
2023-11-16 15:40:00,154.7,154.91,154.56,154.8,28417.0,154.7,154.91,154.56,154.8,28417.0
2023-11-16 15:50:00,154.84,154.98,154.34,154.85,121621.0,154.84,154.98,154.34,154.85,121621.0
2023-11-17 09:30:00,154.92,155.55,154.08,154.09,50767.0,154.92,155.55,154.08,154.09,50767.0
2023-11-17 09:40:00,154.18,154.19,153.47,153.86,11594.0,154.18,154.19,153.47,153.86,11594.0
2023-11-17 09:50:00,153.86,154.45,153.8,154.39,7300.0,153.86,154.45,153.8,154.39,7300.0
2023-11-17 10:00:00,154.38,154.61,153.88,154.56,20305.0,154.38,154.61,153.88,154.56,20305.0
2023-11-17 10:10:00,154.63,155.24,154.63,155.24,20398.0,154.63,155.24,154.63,155.24,20398.0
2023-11-17 10:20:00,155.24,155.46,154.87,155.08,36142.0,155.24,155.46,154.87,155.08,36142.0
2023-11-17 10:30:00,155.1,155.24,154.63,155.17,29815.0,155.1,155.24,154.63,155.17,29815.0
2023-11-17 10:40:00,155.06,155.16,154.77,154.95,11010.0,155.06,155.16,154.77,154.95,11010.0
2023-11-17 10:50:00,154.88,155.02,154.76,154.81,10358.0,154.88,155.02,154.76,154.81,10358.0
2023-11-17 11:00:00,154.82,154.82,154.33,154.5,8920.0,154.82,154.82,154.33,154.5,8920.0
2023-11-17 11:10:00,154.53,154.73,154.5,154.61,4244.0,154.53,154.73,154.5,154.61,4244.0
2023-11-17 11:20:00,154.62,154.8,154.43,154.52,7422.0,154.62,154.8,154.43,154.52,7422.0
2023-11-17 11:30:00,154.57,154.57,154.23,154.49,33416.0,154.57,154.57,154.23,154.49,33416.0
2023-11-17 11:40:00,154.42,154.53,154.06,154.5,19388.0,154.42,154.53,154.06,154.5,19388.0
2023-11-17 11:50:00,154.42,154.51,154.3,154.44,7070.0,154.42,154.51,154.3,154.44,7070.0
2023-11-17 12:00:00,154.42,154.67,154.31,154.34,4724.0,154.42,154.67,154.31,154.34,4724.0
2023-11-17 12:10:00,154.4,154.45,154.06,154.17,6929.0,154.4,154.45,154.06,154.17,6929.0
2023-11-17 12:20:00,154.09,154.15,154.02,154.1,5267.0,154.09,154.15,154.02,154.1,5267.0
2023-11-17 12:30:00,154.11,154.14,153.82,153.87,7579.0,154.11,154.14,153.82,153.87,7579.0
2023-11-17 12:40:00,153.88,153.89,153.72,153.78,3575.0,153.88,153.89,153.72,153.78,3575.0
2023-11-17 12:50:00,153.77,153.87,153.73,153.81,5067.0,153.77,153.87,153.73,153.81,5067.0
2023-11-17 13:00:00,153.75,153.83,153.56,153.71,4260.0,153.75,153.83,153.56,153.71,4260.0
2023-11-17 13:10:00,153.65,154.06,153.6,153.7,8271.0,153.65,154.06,153.6,153.7,8271.0
2023-11-17 13:20:00,153.64,153.74,153.42,153.7,9745.0,153.64,153.74,153.42,153.7,9745.0
2023-11-17 13:30:00,153.69,153.79,153.61,153.78,3694.0,153.69,153.79,153.61,153.78,3694.0
2023-11-17 13:40:00,153.79,153.99,153.75,153.87,4866.0,153.79,153.99,153.75,153.87,4866.0
2023-11-17 13:50:00,153.84,153.92,153.79,153.87,5381.0,153.84,153.92,153.79,153.87,5381.0
2023-11-17 14:00:00,153.9,154.17,153.89,154.12,5923.0,153.9,154.17,153.89,154.12,5923.0
2023-11-17 14:10:00,154.15,154.2,154.07,154.16,5908.0,154.15,154.2,154.07,154.16,5908.0
2023-11-17 14:20:00,154.16,154.16,153.86,154.03,13624.0,154.16,154.16,153.86,154.03,13624.0
2023-11-17 14:30:00,154.09,154.1,153.73,153.77,6057.0,154.09,154.1,153.73,153.77,6057.0
2023-11-17 14:40:00,153.77,153.85,153.61,153.66,6782.0,153.77,153.85,153.61,153.66,6782.0
2023-11-17 14:50:00,153.67,153.95,153.63,153.89,13356.0,153.67,153.95,153.63,153.89,13356.0
2023-11-17 15:00:00,153.92,154.04,153.83,153.99,13340.0,153.92,154.04,153.83,153.99,13340.0
2023-11-17 15:10:00,154.0,154.11,153.96,154.05,6429.0,154.0,154.11,153.96,154.05,6429.0
2023-11-17 15:20:00,154.08,154.17,154.01,154.05,17409.0,154.08,154.17,154.01,154.05,17409.0
2023-11-17 15:30:00,154.04,154.04,153.66,153.88,14433.0,154.04,154.04,153.66,153.88,14433.0
2023-11-17 15:40:00,153.87,154.15,153.83,154.05,14643.0,153.87,154.15,153.83,154.05,14643.0
2023-11-17 15:50:00,154.11,154.47,154.08,154.43,69626.0,154.11,154.47,154.08,154.43,69626.0
2023-11-20 09:30:00,154.18,155.0,153.33,154.88,25891.0,154.18,155.0,153.33,154.88,25891.0
2023-11-20 09:40:00,154.73,155.11,154.65,155.11,15226.0,154.73,155.11,154.65,155.11,15226.0
2023-11-20 09:50:00,155.15,155.72,155.12,155.42,25317.0,155.15,155.72,155.12,155.42,25317.0
2023-11-20 10:00:00,155.47,155.89,154.98,155.03,27462.0,155.47,155.89,154.98,155.03,27462.0
2023-11-20 10:10:00,154.97,155.41,154.96,154.98,10939.0,154.97,155.41,154.96,154.98,10939.0
2023-11-20 10:20:00,155.0,155.12,154.86,154.9,9675.0,155.0,155.12,154.86,154.9,9675.0
2023-11-20 10:30:00,154.91,155.23,154.91,155.23,5968.0,154.91,155.23,154.91,155.23,5968.0
2023-11-20 10:40:00,155.19,155.5,155.14,155.35,6093.0,155.19,155.5,155.14,155.35,6093.0
2023-11-20 10:50:00,155.35,155.56,155.35,155.51,5616.0,155.35,155.56,155.35,155.51,5616.0
2023-11-20 11:00:00,155.55,155.56,155.1,155.29,19044.0,155.55,155.56,155.1,155.29,19044.0
2023-11-20 11:10:00,155.25,155.25,154.93,154.97,12309.0,155.25,155.25,154.93,154.97,12309.0
2023-11-20 11:20:00,154.92,155.09,154.85,154.94,8851.0,154.92,155.09,154.85,154.94,8851.0
2023-11-20 11:30:00,154.97,155.2,154.9,155.11,31091.0,154.97,155.2,154.9,155.11,31091.0
2023-11-20 11:40:00,155.07,155.3,155.02,155.15,18453.0,155.07,155.3,155.02,155.15,18453.0
2023-11-20 11:50:00,155.19,155.29,154.96,154.96,11095.0,155.19,155.29,154.96,154.96,11095.0
2023-11-20 12:00:00,154.92,155.27,154.8,155.2,14898.0,154.92,155.27,154.8,155.2,14898.0
2023-11-20 12:10:00,155.23,155.49,155.22,155.34,8039.0,155.23,155.49,155.22,155.34,8039.0
2023-11-20 12:20:00,155.31,155.34,155.16,155.28,16234.0,155.31,155.34,155.16,155.28,16234.0
2023-11-20 12:30:00,155.25,155.28,155.0,155.28,12493.0,155.25,155.28,155.0,155.28,12493.0
2023-11-20 12:40:00,155.22,155.27,155.04,155.21,8907.0,155.22,155.27,155.04,155.21,8907.0
2023-11-20 12:50:00,155.21,155.71,155.03,155.61,35726.0,155.21,155.71,155.03,155.61,35726.0
2023-11-20 13:00:00,155.67,156.4,155.54,156.35,19950.0,155.67,156.4,155.54,156.35,19950.0
2023-11-20 13:10:00,156.3,156.3,155.81,156.08,10865.0,156.3,156.3,155.81,156.08,10865.0
2023-11-20 13:20:00,156.07,156.54,156.07,156.41,15840.0,156.07,156.54,156.07,156.41,15840.0
2023-11-20 13:30:00,156.4,156.44,156.16,156.19,13548.0,156.4,156.44,156.16,156.19,13548.0
2023-11-20 13:40:00,156.22,156.47,156.15,156.39,19734.0,156.22,156.47,156.15,156.39,19734.0
2023-11-20 13:50:00,156.33,156.37,156.04,156.06,5123.0,156.33,156.37,156.04,156.06,5123.0
2023-11-20 14:00:00,156.08,156.08,155.94,155.95,15847.0,156.08,156.08,155.94,155.95,15847.0
2023-11-20 14:10:00,155.96,156.05,155.7,155.82,5950.0,155.96,156.05,155.7,155.82,5950.0
2023-11-20 14:20:00,155.84,155.95,155.84,155.9,3391.0,155.84,155.95,155.84,155.9,3391.0
2023-11-20 14:30:00,155.93,155.95,155.73,155.89,9188.0,155.93,155.95,155.73,155.89,9188.0
2023-11-20 14:40:00,155.94,156.34,155.94,156.28,9010.0,155.94,156.34,155.94,156.28,9010.0
2023-11-20 14:50:00,156.3,156.32,156.18,156.29,8306.0,156.3,156.32,156.18,156.29,8306.0
2023-11-20 15:00:00,156.31,156.39,156.16,156.29,5956.0,156.31,156.39,156.16,156.29,5956.0
2023-11-20 15:10:00,156.34,156.51,156.28,156.36,7870.0,156.34,156.51,156.28,156.36,7870.0
2023-11-20 15:20:00,156.31,156.36,156.0,156.0,10439.0,156.31,156.36,156.0,156.0,10439.0
2023-11-20 15:30:00,155.99,156.07,155.76,155.76,21195.0,155.99,156.07,155.76,155.76,21195.0
2023-11-20 15:40:00,155.75,155.88,155.62,155.65,20118.0,155.75,155.88,155.62,155.65,20118.0
2023-11-20 15:50:00,155.65,155.93,155.63,155.89,57847.0,155.65,155.93,155.63,155.89,57847.0
2023-11-21 09:30:00,155.61,156.95,155.61,156.77,17915.0,155.61,156.95,155.61,156.77,17915.0
2023-11-21 09:40:00,156.89,156.96,155.84,156.03,8223.0,156.89,156.96,155.84,156.03,8223.0
2023-11-21 09:50:00,155.91,156.24,155.9,156.06,3191.0,155.91,156.24,155.9,156.06,3191.0
2023-11-21 10:00:00,156.11,156.44,155.95,156.02,9949.0,156.11,156.44,155.95,156.02,9949.0
2023-11-21 10:10:00,156.0,156.02,155.73,155.77,6742.0,156.0,156.02,155.73,155.77,6742.0
2023-11-21 10:20:00,155.68,155.72,154.92,155.14,6587.0,155.68,155.72,154.92,155.14,6587.0
2023-11-21 10:30:00,155.2,155.22,154.66,154.9,11542.0,155.2,155.22,154.66,154.9,11542.0
2023-11-21 10:40:00,154.81,155.29,154.78,155.26,9093.0,154.81,155.29,154.78,155.26,9093.0
2023-11-21 10:50:00,155.37,155.39,155.1,155.39,4173.0,155.37,155.39,155.1,155.39,4173.0
2023-11-21 11:00:00,155.34,155.57,155.21,155.55,6971.0,155.34,155.57,155.21,155.55,6971.0
2023-11-21 11:10:00,155.51,155.64,155.42,155.58,4305.0,155.51,155.64,155.42,155.58,4305.0
2023-11-21 11:20:00,155.65,155.78,155.47,155.75,8307.0,155.65,155.78,155.47,155.75,8307.0
2023-11-21 11:30:00,155.68,155.75,155.48,155.48,3970.0,155.68,155.75,155.48,155.48,3970.0
2023-11-21 11:40:00,155.48,155.73,155.48,155.73,5295.0,155.48,155.73,155.48,155.73,5295.0
2023-11-21 11:50:00,155.69,155.72,155.41,155.5,7669.0,155.69,155.72,155.41,155.5,7669.0
2023-11-21 12:00:00,155.49,155.65,155.45,155.55,5026.0,155.49,155.65,155.45,155.55,5026.0
2023-11-21 12:10:00,155.6,155.64,155.36,155.36,12865.0,155.6,155.64,155.36,155.36,12865.0
2023-11-21 12:20:00,155.39,155.54,155.36,155.47,6654.0,155.39,155.54,155.36,155.47,6654.0
2023-11-21 12:30:00,155.55,155.63,155.46,155.51,6409.0,155.55,155.63,155.46,155.51,6409.0
2023-11-21 12:40:00,155.53,155.6,155.45,155.58,6742.0,155.53,155.6,155.45,155.58,6742.0
2023-11-21 12:50:00,155.59,155.67,155.39,155.55,8378.0,155.59,155.67,155.39,155.55,8378.0
2023-11-21 13:00:00,155.61,155.66,155.41,155.56,7607.0,155.61,155.66,155.41,155.56,7607.0
2023-11-21 13:10:00,155.52,155.53,155.38,155.46,3958.0,155.52,155.53,155.38,155.46,3958.0
2023-11-21 13:20:00,155.46,155.51,155.35,155.49,5364.0,155.46,155.51,155.35,155.49,5364.0
2023-11-21 13:30:00,155.42,155.63,155.42,155.62,5308.0,155.42,155.63,155.42,155.62,5308.0
2023-11-21 13:40:00,155.59,155.75,155.53,155.74,10643.0,155.59,155.75,155.53,155.74,10643.0
2023-11-21 13:50:00,155.79,155.8,155.6,155.6,4045.0,155.79,155.8,155.6,155.6,4045.0
2023-11-21 14:00:00,155.56,155.6,155.23,155.29,6534.0,155.56,155.6,155.23,155.29,6534.0
2023-11-21 14:10:00,155.27,155.63,155.27,155.56,5323.0,155.27,155.63,155.27,155.56,5323.0
2023-11-21 14:20:00,155.57,155.71,155.49,155.7,6860.0,155.57,155.71,155.49,155.7,6860.0
2023-11-21 14:30:00,155.7,155.72,155.48,155.56,7854.0,155.7,155.72,155.48,155.56,7854.0
2023-11-21 14:40:00,155.52,155.65,155.52,155.61,4873.0,155.52,155.65,155.52,155.61,4873.0
2023-11-21 14:50:00,155.59,155.71,155.46,155.7,9657.0,155.59,155.71,155.46,155.7,9657.0
2023-11-21 15:00:00,155.72,155.94,155.7,155.88,8239.0,155.72,155.94,155.7,155.88,8239.0
2023-11-21 15:10:00,155.9,156.11,155.89,156.09,13236.0,155.9,156.11,155.89,156.09,13236.0
2023-11-21 15:20:00,156.12,156.21,155.89,155.93,32134.0,156.12,156.21,155.89,155.93,32134.0
2023-11-21 15:30:00,155.94,156.0,155.72,155.76,13458.0,155.94,156.0,155.72,155.76,13458.0
2023-11-21 15:40:00,155.76,156.0,155.69,155.97,29346.0,155.76,156.0,155.69,155.97,29346.0
2023-11-21 15:50:00,155.96,156.05,155.7,155.74,62069.0,155.96,156.05,155.7,155.74,62069.0
2023-11-22 09:30:00,156.4,156.87,155.95,156.3,13295.0,156.4,156.87,155.95,156.3,13295.0
2023-11-22 09:40:00,156.32,156.89,156.21,156.67,10661.0,156.32,156.89,156.21,156.67,10661.0
2023-11-22 09:50:00,156.69,156.76,156.41,156.66,12899.0,156.69,156.76,156.41,156.66,12899.0
2023-11-22 10:00:00,156.76,156.99,156.58,156.69,17326.0,156.76,156.99,156.58,156.69,17326.0
2023-11-22 10:10:00,156.7,157.2,156.32,156.94,20048.0,156.7,157.2,156.32,156.94,20048.0
2023-11-22 10:20:00,156.92,157.42,156.86,157.14,13877.0,156.92,157.42,156.86,157.14,13877.0
2023-11-22 10:30:00,157.18,157.46,157.09,157.17,16990.0,157.18,157.46,157.09,157.17,16990.0
2023-11-22 10:40:00,157.23,157.5,157.15,157.24,15840.0,157.23,157.5,157.15,157.24,15840.0
2023-11-22 10:50:00,157.23,157.42,157.03,157.33,17602.0,157.23,157.42,157.03,157.33,17602.0
2023-11-22 11:00:00,157.27,157.34,157.11,157.16,11148.0,157.27,157.34,157.11,157.16,11148.0
2023-11-22 11:10:00,157.14,157.41,157.05,157.15,14200.0,157.14,157.41,157.05,157.15,14200.0
2023-11-22 11:20:00,157.15,157.38,157.11,157.28,16739.0,157.15,157.38,157.11,157.28,16739.0
2023-11-22 11:30:00,157.36,157.42,157.13,157.27,31950.0,157.36,157.42,157.13,157.27,31950.0
2023-11-22 11:40:00,157.21,157.32,157.1,157.2,12052.0,157.21,157.32,157.1,157.2,12052.0
2023-11-22 11:50:00,157.2,157.45,157.05,157.43,14720.0,157.2,157.45,157.05,157.43,14720.0
2023-11-22 12:00:00,157.42,157.51,157.28,157.51,7557.0,157.42,157.51,157.28,157.51,7557.0
2023-11-22 12:10:00,157.53,157.6,157.2,157.29,11249.0,157.53,157.6,157.2,157.29,11249.0
2023-11-22 12:20:00,157.36,157.48,157.3,157.34,7400.0,157.36,157.48,157.3,157.34,7400.0
2023-11-22 12:30:00,157.34,157.56,157.26,157.56,11345.0,157.34,157.56,157.26,157.56,11345.0
2023-11-22 12:40:00,157.59,157.59,157.3,157.32,6164.0,157.59,157.59,157.3,157.32,6164.0
2023-11-22 12:50:00,157.32,157.38,157.23,157.28,4862.0,157.32,157.38,157.23,157.28,4862.0
2023-11-22 13:00:00,157.22,157.31,157.14,157.21,7487.0,157.22,157.31,157.14,157.21,7487.0
2023-11-22 13:10:00,157.25,157.36,157.11,157.3,24740.0,157.25,157.36,157.11,157.3,24740.0
2023-11-22 13:20:00,157.3,157.31,157.1,157.18,17484.0,157.3,157.31,157.1,157.18,17484.0
2023-11-22 13:30:00,157.18,157.24,156.93,156.96,7775.0,157.18,157.24,156.93,156.96,7775.0
2023-11-22 13:40:00,156.93,157.05,156.73,156.9,13638.0,156.93,157.05,156.73,156.9,13638.0
2023-11-22 13:50:00,156.92,157.0,156.78,156.95,7356.0,156.92,157.0,156.78,156.95,7356.0
2023-11-22 14:00:00,156.99,157.0,156.78,156.84,7252.0,156.99,157.0,156.78,156.84,7252.0
2023-11-22 14:10:00,156.83,156.98,156.73,156.8,13217.0,156.83,156.98,156.73,156.8,13217.0
2023-11-22 14:20:00,156.8,156.85,156.67,156.75,10417.0,156.8,156.85,156.67,156.75,10417.0
2023-11-22 14:30:00,156.72,156.74,156.29,156.31,8956.0,156.72,156.74,156.29,156.31,8956.0
2023-11-22 14:40:00,156.29,156.45,156.23,156.36,10780.0,156.29,156.45,156.23,156.36,10780.0
2023-11-22 14:50:00,156.36,156.45,156.31,156.42,11579.0,156.36,156.45,156.31,156.42,11579.0
2023-11-22 15:00:00,156.38,156.39,156.22,156.23,15179.0,156.38,156.39,156.22,156.23,15179.0
2023-11-22 15:10:00,156.26,156.4,156.14,156.36,18626.0,156.26,156.4,156.14,156.36,18626.0
2023-11-22 15:20:00,156.4,156.4,156.19,156.2,20068.0,156.4,156.4,156.19,156.2,20068.0
2023-11-22 15:30:00,156.19,156.22,156.04,156.05,13325.0,156.19,156.22,156.04,156.05,13325.0
2023-11-22 15:40:00,156.05,156.08,155.91,155.93,15561.0,156.05,156.08,155.91,155.93,15561.0
2023-11-22 15:50:00,155.93,156.11,155.81,155.88,98009.0,155.93,156.11,155.81,155.88,98009.0
2023-11-24 09:30:00,156.4,156.54,155.6,155.66,24370.0,156.4,156.54,155.6,155.66,24370.0
2023-11-24 09:40:00,155.51,156.01,155.51,155.78,4254.0,155.51,156.01,155.51,155.78,4254.0
2023-11-24 09:50:00,155.86,156.06,155.65,155.76,6574.0,155.86,156.06,155.65,155.76,6574.0
2023-11-24 10:00:00,155.82,156.1,155.56,155.77,12522.0,155.82,156.1,155.56,155.77,12522.0
2023-11-24 10:10:00,155.81,155.9,155.64,155.8,7003.0,155.81,155.9,155.64,155.8,7003.0
2023-11-24 10:20:00,155.8,156.02,155.44,155.44,11367.0,155.8,156.02,155.44,155.44,11367.0
2023-11-24 10:30:00,155.44,155.84,155.44,155.84,7248.0,155.44,155.84,155.44,155.84,7248.0
2023-11-24 10:40:00,155.87,156.03,155.64,155.95,9552.0,155.87,156.03,155.64,155.95,9552.0
2023-11-24 10:50:00,155.91,155.91,155.64,155.7,5916.0,155.91,155.91,155.64,155.7,5916.0
2023-11-24 11:00:00,155.72,155.88,155.69,155.84,4147.0,155.72,155.88,155.69,155.84,4147.0
2023-11-24 11:10:00,155.86,155.86,155.54,155.69,6303.0,155.86,155.86,155.54,155.69,6303.0
2023-11-24 11:20:00,155.67,155.86,155.56,155.6,5894.0,155.67,155.86,155.56,155.6,5894.0
2023-11-24 11:30:00,155.6,155.64,155.43,155.63,14472.0,155.6,155.64,155.43,155.63,14472.0
2023-11-24 11:40:00,155.66,155.7,155.58,155.64,2406.0,155.66,155.7,155.58,155.64,2406.0
2023-11-24 11:50:00,155.65,155.78,155.58,155.75,8602.0,155.65,155.78,155.58,155.75,8602.0
2023-11-24 12:00:00,155.67,155.78,155.5,155.53,14231.0,155.67,155.78,155.5,155.53,14231.0
2023-11-24 12:10:00,155.57,155.84,155.47,155.77,14449.0,155.57,155.84,155.47,155.77,14449.0
2023-11-24 12:20:00,155.8,155.94,155.69,155.74,11634.0,155.8,155.94,155.69,155.74,11634.0
2023-11-24 12:30:00,155.75,155.85,155.62,155.84,8512.0,155.75,155.85,155.62,155.84,8512.0
2023-11-24 12:40:00,155.84,155.95,155.65,155.65,15326.0,155.84,155.95,155.65,155.65,15326.0
2023-11-24 12:50:00,155.64,156.38,155.64,156.38,51879.0,155.64,156.38,155.64,156.38,51879.0
2023-11-27 09:30:00,156.05,157.0,156.01,157.0,20131.0,156.05,157.0,156.01,157.0,20131.0
2023-11-27 09:40:00,157.08,157.1,156.62,156.74,8828.0,157.08,157.1,156.62,156.74,8828.0
2023-11-27 09:50:00,156.61,157.06,156.61,157.0,12389.0,156.61,157.06,156.61,157.0,12389.0
2023-11-27 10:00:00,157.05,157.33,157.05,157.33,11810.0,157.05,157.33,157.05,157.33,11810.0
2023-11-27 10:10:00,157.35,157.35,156.84,157.14,8586.0,157.35,157.35,156.84,157.14,8586.0
2023-11-27 10:20:00,157.19,157.52,157.19,157.52,11355.0,157.19,157.52,157.19,157.52,11355.0
2023-11-27 10:30:00,157.53,157.53,157.11,157.25,7043.0,157.53,157.53,157.11,157.25,7043.0
2023-11-27 10:40:00,157.25,157.47,156.96,157.31,14627.0,157.25,157.47,156.96,157.31,14627.0
2023-11-27 10:50:00,157.25,157.52,157.03,157.06,10152.0,157.25,157.52,157.03,157.06,10152.0
2023-11-27 11:00:00,157.1,157.15,156.9,156.97,4823.0,157.1,157.15,156.9,156.97,4823.0
2023-11-27 11:10:00,156.99,157.03,156.87,157.01,5498.0,156.99,157.03,156.87,157.01,5498.0
2023-11-27 11:20:00,156.98,157.15,156.66,156.88,12767.0,156.98,157.15,156.66,156.88,12767.0
2023-11-27 11:30:00,156.91,157.01,156.52,157.01,12497.0,156.91,157.01,156.52,157.01,12497.0
2023-11-27 11:40:00,157.08,157.2,157.01,157.1,6515.0,157.08,157.2,157.01,157.1,6515.0
2023-11-27 11:50:00,157.14,157.15,157.02,157.04,5748.0,157.14,157.15,157.02,157.04,5748.0
2023-11-27 12:00:00,157.04,157.22,156.99,157.14,7202.0,157.04,157.22,156.99,157.14,7202.0
2023-11-27 12:10:00,157.14,157.19,157.01,157.05,3834.0,157.14,157.19,157.01,157.05,3834.0
2023-11-27 12:20:00,157.01,157.15,156.86,157.13,13107.0,157.01,157.15,156.86,157.13,13107.0
2023-11-27 12:30:00,157.14,157.19,156.98,157.07,4100.0,157.14,157.19,156.98,157.07,4100.0
2023-11-27 12:40:00,157.06,157.22,156.98,157.14,7710.0,157.06,157.22,156.98,157.14,7710.0
2023-11-27 12:50:00,157.03,157.46,157.03,157.46,11223.0,157.03,157.46,157.03,157.46,11223.0
2023-11-27 13:00:00,157.39,157.43,157.15,157.25,10440.0,157.39,157.43,157.15,157.25,10440.0
2023-11-27 13:10:00,157.25,157.58,157.24,157.43,8637.0,157.25,157.58,157.24,157.43,8637.0
2023-11-27 13:20:00,157.42,157.43,157.24,157.32,11469.0,157.42,157.43,157.24,157.32,11469.0
2023-11-27 13:30:00,157.32,157.44,157.25,157.27,6474.0,157.32,157.44,157.25,157.27,6474.0
2023-11-27 13:40:00,157.27,157.51,157.2,157.42,6477.0,157.27,157.51,157.2,157.42,6477.0
2023-11-27 13:50:00,157.44,157.46,157.3,157.41,10096.0,157.44,157.46,157.3,157.41,10096.0
2023-11-27 14:00:00,157.4,157.46,157.24,157.27,3726.0,157.4,157.46,157.24,157.27,3726.0
2023-11-27 14:10:00,157.3,157.5,157.22,157.39,10322.0,157.3,157.5,157.22,157.39,10322.0
2023-11-27 14:20:00,157.36,157.38,157.24,157.35,7352.0,157.36,157.38,157.24,157.35,7352.0
2023-11-27 14:30:00,157.36,157.49,157.27,157.43,6288.0,157.36,157.49,157.27,157.43,6288.0
2023-11-27 14:40:00,157.41,157.43,157.16,157.31,25776.0,157.41,157.43,157.16,157.31,25776.0
2023-11-27 14:50:00,157.3,157.33,157.22,157.28,12801.0,157.3,157.33,157.22,157.28,12801.0
2023-11-27 15:00:00,157.27,157.27,157.08,157.12,10962.0,157.27,157.27,157.08,157.12,10962.0
2023-11-27 15:10:00,157.13,157.2,156.89,156.98,6621.0,157.13,157.2,156.89,156.98,6621.0
2023-11-27 15:20:00,157.01,157.02,156.8,156.83,6513.0,157.01,157.02,156.8,156.83,6513.0
2023-11-27 15:30:00,156.84,157.01,156.72,156.72,12842.0,156.84,157.01,156.72,156.72,12842.0
2023-11-27 15:40:00,156.72,156.77,156.41,156.42,19547.0,156.72,156.77,156.41,156.42,19547.0
2023-11-27 15:50:00,156.42,156.57,156.11,156.26,79601.0,156.42,156.57,156.11,156.26,79601.0
2023-11-28 09:30:00,156.27,157.23,156.27,157.07,24013.0,156.27,157.23,156.27,157.07,24013.0
2023-11-28 09:40:00,157.07,157.95,156.87,157.6,24959.0,157.07,157.95,156.87,157.6,24959.0
2023-11-28 09:50:00,157.66,157.87,157.11,157.17,20584.0,157.66,157.87,157.11,157.17,20584.0
2023-11-28 10:00:00,157.1,157.47,156.98,157.22,32833.0,157.1,157.47,156.98,157.22,32833.0
2023-11-28 10:10:00,157.22,157.43,157.04,157.43,18859.0,157.22,157.43,157.04,157.43,18859.0
2023-11-28 10:20:00,157.49,157.5,157.19,157.2,13882.0,157.49,157.5,157.19,157.2,13882.0
2023-11-28 10:30:00,157.21,157.49,157.1,157.47,11703.0,157.21,157.49,157.1,157.47,11703.0
2023-11-28 10:40:00,157.53,157.84,157.43,157.44,10793.0,157.53,157.84,157.43,157.44,10793.0
2023-11-28 10:50:00,157.42,157.47,157.22,157.28,9231.0,157.42,157.47,157.22,157.28,9231.0
2023-11-28 11:00:00,157.28,157.88,157.28,157.57,11968.0,157.28,157.88,157.28,157.57,11968.0
2023-11-28 11:10:00,157.62,157.79,157.48,157.79,8129.0,157.62,157.79,157.48,157.79,8129.0
2023-11-28 11:20:00,157.69,157.88,157.6,157.68,9710.0,157.69,157.88,157.6,157.68,9710.0
2023-11-28 11:30:00,157.67,158.17,157.66,158.12,20114.0,157.67,158.17,157.66,158.12,20114.0
2023-11-28 11:40:00,158.09,158.15,157.78,157.96,18350.0,158.09,158.15,157.78,157.96,18350.0
2023-11-28 11:50:00,157.94,157.99,157.68,157.72,12480.0,157.94,157.99,157.68,157.72,12480.0
2023-11-28 12:00:00,157.68,157.71,157.43,157.53,8442.0,157.68,157.71,157.43,157.53,8442.0
2023-11-28 12:10:00,157.55,157.93,157.54,157.84,5000.0,157.55,157.93,157.54,157.84,5000.0
2023-11-28 12:20:00,157.89,157.9,157.65,157.76,5472.0,157.89,157.9,157.65,157.76,5472.0
2023-11-28 12:30:00,157.64,157.76,157.49,157.72,6090.0,157.64,157.76,157.49,157.72,6090.0
2023-11-28 12:40:00,157.7,157.76,157.49,157.53,5474.0,157.7,157.76,157.49,157.53,5474.0
2023-11-28 12:50:00,157.53,157.66,157.45,157.45,9195.0,157.53,157.66,157.45,157.45,9195.0
2023-11-28 13:00:00,157.4,157.4,156.91,157.13,9474.0,157.4,157.4,156.91,157.13,9474.0
2023-11-28 13:10:00,157.21,157.21,156.9,156.94,4494.0,157.21,157.21,156.9,156.94,4494.0
2023-11-28 13:20:00,156.98,157.37,156.97,157.37,13940.0,156.98,157.37,156.97,157.37,13940.0
2023-11-28 13:30:00,157.35,157.38,157.1,157.17,12589.0,157.35,157.38,157.1,157.17,12589.0
2023-11-28 13:40:00,157.13,157.43,157.07,157.4,7973.0,157.13,157.43,157.07,157.4,7973.0
2023-11-28 13:50:00,157.28,157.45,157.26,157.33,13852.0,157.28,157.45,157.26,157.33,13852.0
2023-11-28 14:00:00,157.27,157.4,157.14,157.29,6961.0,157.27,157.4,157.14,157.29,6961.0
2023-11-28 14:10:00,157.24,157.32,157.18,157.24,6481.0,157.24,157.32,157.18,157.24,6481.0
2023-11-28 14:20:00,157.31,157.42,157.23,157.4,6761.0,157.31,157.42,157.23,157.4,6761.0
2023-11-28 14:30:00,157.32,157.32,157.02,157.13,4471.0,157.32,157.32,157.02,157.13,4471.0
2023-11-28 14:40:00,157.14,157.16,157.0,157.15,9198.0,157.14,157.16,157.0,157.15,9198.0
2023-11-28 14:50:00,157.1,157.18,156.93,157.01,4356.0,157.1,157.18,156.93,157.01,4356.0
2023-11-28 15:00:00,156.95,157.02,156.76,156.79,5739.0,156.95,157.02,156.76,156.79,5739.0
2023-11-28 15:10:00,156.81,156.94,156.61,156.9,12140.0,156.81,156.94,156.61,156.9,12140.0
2023-11-28 15:20:00,156.94,156.94,156.66,156.82,15362.0,156.94,156.94,156.66,156.82,15362.0
2023-11-28 15:30:00,156.85,156.86,156.69,156.74,13322.0,156.85,156.86,156.69,156.74,13322.0
2023-11-28 15:40:00,156.71,156.92,156.69,156.88,25553.0,156.71,156.92,156.69,156.88,25553.0
2023-11-28 15:50:00,156.86,156.91,156.63,156.68,103793.0,156.86,156.91,156.63,156.68,103793.0
2023-11-29 09:30:00,157.59,158.0,157.19,157.24,30285.0,157.59,158.0,157.19,157.24,30285.0
2023-11-29 09:40:00,157.17,157.49,156.32,157.31,24764.0,157.17,157.49,156.32,157.31,24764.0
2023-11-29 09:50:00,157.43,157.5,156.76,157.05,11778.0,157.43,157.5,156.76,157.05,11778.0
2023-11-29 10:00:00,157.05,157.36,156.93,157.0,7294.0,157.05,157.36,156.93,157.0,7294.0
2023-11-29 10:10:00,157.0,157.33,156.72,156.73,8596.0,157.0,157.33,156.72,156.73,8596.0
2023-11-29 10:20:00,156.63,156.71,156.22,156.27,11223.0,156.63,156.71,156.22,156.27,11223.0
2023-11-29 10:30:00,156.33,156.69,155.95,156.05,40090.0,156.33,156.69,155.95,156.05,40090.0
2023-11-29 10:40:00,156.03,156.26,155.87,156.08,7143.0,156.03,156.26,155.87,156.08,7143.0
2023-11-29 10:50:00,156.11,156.32,156.07,156.19,6939.0,156.11,156.32,156.07,156.19,6939.0
2023-11-29 11:00:00,156.16,156.7,156.16,156.5,10826.0,156.16,156.7,156.16,156.5,10826.0
2023-11-29 11:10:00,156.58,156.69,156.21,156.24,11160.0,156.58,156.69,156.21,156.24,11160.0
2023-11-29 11:20:00,156.33,156.61,156.07,156.07,6990.0,156.33,156.61,156.07,156.07,6990.0
2023-11-29 11:30:00,156.1,156.17,155.74,156.03,7384.0,156.1,156.17,155.74,156.03,7384.0
2023-11-29 11:40:00,156.0,156.31,155.9,156.26,20297.0,156.0,156.31,155.9,156.26,20297.0
2023-11-29 11:50:00,156.3,156.61,156.18,156.61,5563.0,156.3,156.61,156.18,156.61,5563.0
2023-11-29 12:00:00,156.65,158.84,156.58,157.3,247084.0,156.65,158.84,156.58,157.3,247084.0
2023-11-29 12:10:00,157.42,157.71,157.24,157.39,33341.0,157.42,157.71,157.24,157.39,33341.0
2023-11-29 12:20:00,157.38,157.76,157.12,157.61,16414.0,157.38,157.76,157.12,157.61,16414.0
2023-11-29 12:30:00,157.54,157.98,157.32,157.56,11939.0,157.54,157.98,157.32,157.56,11939.0
2023-11-29 12:40:00,157.52,157.75,157.51,157.75,6206.0,157.52,157.75,157.51,157.75,6206.0
2023-11-29 12:50:00,157.75,158.14,157.62,157.62,17282.0,157.75,158.14,157.62,157.62,17282.0
2023-11-29 13:00:00,157.71,157.71,157.37,157.37,7720.0,157.71,157.71,157.37,157.37,7720.0
2023-11-29 13:10:00,157.45,157.53,157.17,157.32,7229.0,157.45,157.53,157.17,157.32,7229.0
2023-11-29 13:20:00,157.24,157.4,157.18,157.32,6280.0,157.24,157.4,157.18,157.32,6280.0
2023-11-29 13:30:00,157.35,157.51,157.22,157.34,11692.0,157.35,157.51,157.22,157.34,11692.0
2023-11-29 13:40:00,157.31,157.45,157.26,157.45,7200.0,157.31,157.45,157.26,157.45,7200.0
2023-11-29 13:50:00,157.47,157.5,157.32,157.41,11318.0,157.47,157.5,157.32,157.41,11318.0
2023-11-29 14:00:00,157.36,157.61,157.29,157.61,9169.0,157.36,157.61,157.29,157.61,9169.0
2023-11-29 14:10:00,157.61,157.64,157.32,157.36,10609.0,157.61,157.64,157.32,157.36,10609.0
2023-11-29 14:20:00,157.39,157.56,157.33,157.52,7701.0,157.39,157.56,157.33,157.52,7701.0
2023-11-29 14:30:00,157.47,157.62,157.4,157.58,9612.0,157.47,157.62,157.4,157.58,9612.0
2023-11-29 14:40:00,157.56,157.74,157.48,157.64,14277.0,157.56,157.74,157.48,157.64,14277.0
2023-11-29 14:50:00,157.66,157.77,157.65,157.73,9082.0,157.66,157.77,157.65,157.73,9082.0
2023-11-29 15:00:00,157.74,157.83,157.64,157.79,12957.0,157.74,157.83,157.64,157.79,12957.0
2023-11-29 15:10:00,157.8,157.8,157.52,157.72,25705.0,157.8,157.8,157.52,157.72,25705.0
2023-11-29 15:20:00,157.72,157.73,157.2,157.27,13213.0,157.72,157.73,157.2,157.27,13213.0
2023-11-29 15:30:00,157.25,157.35,157.02,157.35,22606.0,157.25,157.35,157.02,157.35,22606.0
2023-11-29 15:40:00,157.31,157.59,157.27,157.38,23507.0,157.31,157.59,157.27,157.38,23507.0
2023-11-29 15:50:00,157.35,157.48,156.91,157.07,80955.0,157.35,157.48,156.91,157.07,80955.0
2023-11-30 09:30:00,157.17,158.0,157.14,157.66,20916.0,157.17,158.0,157.14,157.66,20916.0
2023-11-30 09:40:00,157.71,157.95,157.35,157.49,17051.0,157.71,157.95,157.35,157.49,17051.0
2023-11-30 09:50:00,157.75,158.27,157.75,158.19,4441.0,157.75,158.27,157.75,158.19,4441.0
2023-11-30 10:00:00,158.27,158.3,157.58,157.97,37923.0,158.27,158.3,157.58,157.97,37923.0
2023-11-30 10:10:00,157.93,158.08,157.55,157.89,7631.0,157.93,158.08,157.55,157.89,7631.0
2023-11-30 10:20:00,157.92,158.2,157.63,157.79,8471.0,157.92,158.2,157.63,157.79,8471.0
2023-11-30 10:30:00,157.74,158.05,157.58,157.68,3934.0,157.74,158.05,157.58,157.68,3934.0
2023-11-30 10:40:00,157.75,157.77,157.3,157.34,3742.0,157.75,157.77,157.3,157.34,3742.0
2023-11-30 10:50:00,157.34,157.61,157.28,157.61,5255.0,157.34,157.61,157.28,157.61,5255.0
2023-11-30 11:00:00,157.63,157.72,157.4,157.4,10793.0,157.63,157.72,157.4,157.4,10793.0
2023-11-30 11:10:00,157.42,157.42,157.14,157.22,8384.0,157.42,157.42,157.14,157.22,8384.0
2023-11-30 11:20:00,157.25,157.48,157.11,157.15,6953.0,157.25,157.48,157.11,157.15,6953.0
2023-11-30 11:30:00,157.13,157.25,156.9,157.11,7367.0,157.13,157.25,156.9,157.11,7367.0
2023-11-30 11:40:00,157.01,157.08,156.75,156.88,5616.0,157.01,157.08,156.75,156.88,5616.0
2023-11-30 11:50:00,156.88,157.04,156.73,156.75,7249.0,156.88,157.04,156.73,156.75,7249.0
2023-11-30 12:00:00,156.69,157.12,156.62,156.97,7803.0,156.69,157.12,156.62,156.97,7803.0
2023-11-30 12:10:00,156.99,157.08,156.68,156.79,5893.0,156.99,157.08,156.68,156.79,5893.0
2023-11-30 12:20:00,156.7,156.81,156.53,156.81,6878.0,156.7,156.81,156.53,156.81,6878.0
2023-11-30 12:30:00,156.79,156.85,156.7,156.78,6999.0,156.79,156.85,156.7,156.78,6999.0
2023-11-30 12:40:00,156.73,157.02,156.66,156.94,7875.0,156.73,157.02,156.66,156.94,7875.0
2023-11-30 12:50:00,156.94,157.04,156.82,156.84,3026.0,156.94,157.04,156.82,156.84,3026.0
2023-11-30 13:00:00,156.79,156.82,156.5,156.55,8885.0,156.79,156.82,156.5,156.55,8885.0
2023-11-30 13:10:00,156.62,156.79,156.61,156.68,7081.0,156.62,156.79,156.61,156.68,7081.0
2023-11-30 13:20:00,156.7,156.92,156.7,156.85,5301.0,156.7,156.92,156.7,156.85,5301.0
2023-11-30 13:30:00,156.87,157.02,156.67,156.99,7533.0,156.87,157.02,156.67,156.99,7533.0
2023-11-30 13:40:00,157.01,157.01,156.85,156.85,4053.0,157.01,157.01,156.85,156.85,4053.0
2023-11-30 13:50:00,156.9,157.0,156.76,156.98,5974.0,156.9,157.0,156.76,156.98,5974.0
2023-11-30 14:00:00,156.99,157.09,156.87,156.98,13717.0,156.99,157.09,156.87,156.98,13717.0
2023-11-30 14:10:00,156.92,156.97,156.63,156.94,10975.0,156.92,156.97,156.63,156.94,10975.0
2023-11-30 14:20:00,157.0,157.05,156.93,156.97,1606.0,157.0,157.05,156.93,156.97,1606.0
2023-11-30 14:30:00,157.0,157.17,156.94,157.08,14547.0,157.0,157.17,156.94,157.08,14547.0
2023-11-30 14:40:00,157.08,157.31,157.08,157.19,9251.0,157.08,157.31,157.08,157.19,9251.0
2023-11-30 14:50:00,157.24,157.41,157.2,157.25,6702.0,157.24,157.41,157.2,157.25,6702.0
2023-11-30 15:00:00,157.26,157.26,156.89,156.9,5209.0,157.26,157.26,156.89,156.9,5209.0
2023-11-30 15:10:00,156.87,157.0,156.87,156.94,4125.0,156.87,157.0,156.87,156.94,4125.0
2023-11-30 15:20:00,156.94,156.99,156.8,156.99,6632.0,156.94,156.99,156.8,156.99,6632.0
2023-11-30 15:30:00,157.02,157.29,157.0,157.29,7022.0,157.02,157.29,157.0,157.29,7022.0
2023-11-30 15:40:00,157.3,157.66,157.26,157.6,19323.0,157.3,157.66,157.26,157.6,19323.0
2023-11-30 15:50:00,157.69,158.54,157.51,158.12,142205.0,157.69,158.54,157.51,158.12,142205.0
2023-12-01 09:30:00,158.69,161.61,158.36,158.57,107495.0,158.69,161.61,158.36,158.57,107495.0
2023-12-01 09:40:00,158.72,159.57,158.5,159.1,20415.0,158.72,159.57,158.5,159.1,20415.0
2023-12-01 09:50:00,159.24,159.24,158.27,158.43,18559.0,159.24,159.24,158.27,158.43,18559.0
2023-12-01 10:00:00,158.45,158.86,158.21,158.22,9484.0,158.45,158.86,158.21,158.22,9484.0
2023-12-01 10:10:00,158.22,158.32,157.52,158.0,20457.0,158.22,158.32,157.52,158.0,20457.0
2023-12-01 10:20:00,157.92,158.2,157.36,157.37,17636.0,157.92,158.2,157.36,157.37,17636.0
2023-12-01 10:30:00,157.37,158.13,157.2,157.68,25566.0,157.37,158.13,157.2,157.68,25566.0
2023-12-01 10:40:00,157.63,157.72,157.48,157.68,21557.0,157.63,157.72,157.48,157.68,21557.0
2023-12-01 10:50:00,157.56,158.02,157.52,157.84,29724.0,157.56,158.02,157.52,157.84,29724.0
2023-12-01 11:00:00,157.89,157.89,157.2,157.37,16085.0,157.89,157.89,157.2,157.37,16085.0
2023-12-01 11:10:00,157.29,157.6,157.23,157.45,19248.0,157.29,157.6,157.23,157.45,19248.0
2023-12-01 11:20:00,157.38,158.0,157.3,157.97,42543.0,157.38,158.0,157.3,157.97,42543.0
2023-12-01 11:30:00,157.89,158.03,157.67,157.84,17486.0,157.89,158.03,157.67,157.84,17486.0
2023-12-01 11:40:00,157.77,158.16,157.75,158.09,33047.0,157.77,158.16,157.75,158.09,33047.0
2023-12-01 11:50:00,158.11,158.68,158.1,158.4,12361.0,158.11,158.68,158.1,158.4,12361.0
2023-12-01 12:00:00,158.4,158.45,158.19,158.2,19719.0,158.4,158.45,158.19,158.2,19719.0
2023-12-01 12:10:00,158.2,158.7,158.19,158.46,13262.0,158.2,158.7,158.19,158.46,13262.0
2023-12-01 12:20:00,158.45,159.12,158.43,159.12,16636.0,158.45,159.12,158.43,159.12,16636.0
2023-12-01 12:30:00,159.14,159.31,159.04,159.26,7975.0,159.14,159.31,159.04,159.26,7975.0
2023-12-01 12:40:00,159.26,159.39,159.1,159.36,28807.0,159.26,159.39,159.1,159.36,28807.0
2023-12-01 12:50:00,159.34,159.35,158.75,158.8,10031.0,159.34,159.35,158.75,158.8,10031.0
2023-12-01 13:00:00,158.81,158.88,158.61,158.66,10856.0,158.81,158.88,158.61,158.66,10856.0
2023-12-01 13:10:00,158.64,158.81,158.42,158.69,13018.0,158.64,158.81,158.42,158.69,13018.0
2023-12-01 13:20:00,158.73,159.04,158.67,159.04,14089.0,158.73,159.04,158.67,159.04,14089.0
2023-12-01 13:30:00,158.99,159.14,158.59,158.64,22200.0,158.99,159.14,158.59,158.64,22200.0
2023-12-01 13:40:00,158.6,158.7,158.5,158.65,10792.0,158.6,158.7,158.5,158.65,10792.0
2023-12-01 13:50:00,158.65,158.75,157.95,157.95,16881.0,158.65,158.75,157.95,157.95,16881.0
2023-12-01 14:00:00,158.0,158.31,157.91,158.16,17689.0,158.0,158.31,157.91,158.16,17689.0
2023-12-01 14:10:00,158.12,158.48,158.08,158.47,7280.0,158.12,158.48,158.08,158.47,7280.0
2023-12-01 14:20:00,158.43,158.49,158.36,158.44,5288.0,158.43,158.49,158.36,158.44,5288.0
2023-12-01 14:30:00,158.49,159.03,158.45,159.03,10565.0,158.49,159.03,158.45,159.03,10565.0
2023-12-01 14:40:00,158.96,158.98,158.66,158.83,11743.0,158.96,158.98,158.66,158.83,11743.0
2023-12-01 14:50:00,158.81,158.99,158.81,158.97,7273.0,158.81,158.99,158.81,158.97,7273.0
2023-12-01 15:00:00,158.98,159.01,158.59,158.71,11863.0,158.98,159.01,158.59,158.71,11863.0
2023-12-01 15:10:00,158.64,158.73,158.39,158.47,16210.0,158.64,158.73,158.39,158.47,16210.0
2023-12-01 15:20:00,158.47,158.57,158.33,158.41,17747.0,158.47,158.57,158.33,158.41,17747.0
2023-12-01 15:30:00,158.42,158.56,158.15,158.25,24760.0,158.42,158.56,158.15,158.25,24760.0
2023-12-01 15:40:00,158.26,158.31,157.99,158.06,36272.0,158.26,158.31,157.99,158.06,36272.0
2023-12-01 15:50:00,158.08,158.15,157.68,157.84,132406.0,158.08,158.15,157.68,157.84,132406.0
2023-12-04 09:30:00,157.75,158.45,155.94,156.33,117036.0,157.75,158.45,155.94,156.33,117036.0
2023-12-04 09:40:00,156.34,156.52,155.8,156.12,62814.0,156.34,156.52,155.8,156.12,62814.0
2023-12-04 09:50:00,156.17,156.32,155.67,156.32,24736.0,156.17,156.32,155.67,156.32,24736.0
2023-12-04 10:00:00,156.34,156.43,156.0,156.0,40555.0,156.34,156.43,156.0,156.0,40555.0
2023-12-04 10:10:00,155.96,156.13,155.4,155.41,24931.0,155.96,156.13,155.4,155.41,24931.0
2023-12-04 10:20:00,155.4,155.61,155.21,155.37,20098.0,155.4,155.61,155.21,155.37,20098.0
2023-12-04 10:30:00,155.39,155.41,154.5,155.02,70851.0,155.39,155.41,154.5,155.02,70851.0
2023-12-04 10:40:00,155.02,155.55,154.99,155.38,34618.0,155.02,155.55,154.99,155.38,34618.0
2023-12-04 10:50:00,155.3,155.38,154.7,154.89,18541.0,155.3,155.38,154.7,154.89,18541.0
2023-12-04 11:00:00,154.86,155.2,154.64,155.2,26080.0,154.86,155.2,154.64,155.2,26080.0
2023-12-04 11:10:00,155.11,155.29,154.89,155.17,9026.0,155.11,155.29,154.89,155.17,9026.0
2023-12-04 11:20:00,155.18,155.34,154.94,155.25,11105.0,155.18,155.34,154.94,155.25,11105.0
2023-12-04 11:30:00,155.16,155.89,155.16,155.85,11574.0,155.16,155.89,155.16,155.85,11574.0
2023-12-04 11:40:00,155.82,156.14,155.75,156.06,14001.0,155.82,156.14,155.75,156.06,14001.0
2023-12-04 11:50:00,156.08,156.27,155.89,156.24,8472.0,156.08,156.27,155.89,156.24,8472.0
2023-12-04 12:00:00,156.24,156.63,156.12,156.63,21726.0,156.24,156.63,156.12,156.63,21726.0
2023-12-04 12:10:00,156.59,157.05,156.46,157.03,10798.0,156.59,157.05,156.46,157.03,10798.0
2023-12-04 12:20:00,157.06,157.28,156.84,156.96,13140.0,157.06,157.28,156.84,156.96,13140.0
2023-12-04 12:30:00,156.98,157.08,156.85,156.95,12598.0,156.98,157.08,156.85,156.95,12598.0
2023-12-04 12:40:00,156.95,157.27,156.95,157.16,21664.0,156.95,157.27,156.95,157.16,21664.0
2023-12-04 12:50:00,157.11,157.14,156.96,157.05,10534.0,157.11,157.14,156.96,157.05,10534.0
2023-12-04 13:00:00,157.1,157.1,156.94,156.97,9507.0,157.1,157.1,156.94,156.97,9507.0
2023-12-04 13:10:00,156.97,157.01,156.85,156.93,7156.0,156.97,157.01,156.85,156.93,7156.0
2023-12-04 13:20:00,156.9,156.9,156.59,156.59,6662.0,156.9,156.9,156.59,156.59,6662.0
2023-12-04 13:30:00,156.55,156.64,156.22,156.53,18139.0,156.55,156.64,156.22,156.53,18139.0
2023-12-04 13:40:00,156.51,156.68,156.27,156.38,18177.0,156.51,156.68,156.27,156.38,18177.0
2023-12-04 13:50:00,156.41,156.59,156.33,156.5,7142.0,156.41,156.59,156.33,156.5,7142.0
2023-12-04 14:00:00,156.56,156.74,156.49,156.73,9069.0,156.56,156.74,156.49,156.73,9069.0
2023-12-04 14:10:00,156.75,157.05,156.74,156.87,7983.0,156.75,157.05,156.74,156.87,7983.0
2023-12-04 14:20:00,156.82,156.87,156.64,156.82,10619.0,156.82,156.87,156.64,156.82,10619.0
2023-12-04 14:30:00,156.81,156.92,156.76,156.8,14704.0,156.81,156.92,156.76,156.8,14704.0
2023-12-04 14:40:00,156.83,156.91,156.79,156.83,12867.0,156.83,156.91,156.79,156.83,12867.0
2023-12-04 14:50:00,156.78,157.05,156.74,156.99,17553.0,156.78,157.05,156.74,156.99,17553.0
2023-12-04 15:00:00,156.98,157.03,156.81,156.89,16985.0,156.98,157.03,156.81,156.89,16985.0
2023-12-04 15:10:00,156.87,157.21,156.72,157.12,27486.0,156.87,157.21,156.72,157.12,27486.0
2023-12-04 15:20:00,157.14,157.29,157.06,157.17,24764.0,157.14,157.29,157.06,157.17,24764.0
2023-12-04 15:30:00,157.19,157.4,157.01,157.39,28488.0,157.19,157.4,157.01,157.39,28488.0
2023-12-04 15:40:00,157.41,157.75,157.25,157.47,67100.0,157.41,157.75,157.25,157.47,67100.0
2023-12-04 15:50:00,157.51,157.71,157.49,157.55,140434.0,157.51,157.71,157.49,157.55,140434.0
2023-12-05 09:30:00,154.26,157.87,152.12,156.42,489330.0,154.26,157.87,152.12,156.42,489330.0
2023-12-05 09:40:00,156.41,157.98,155.39,155.5,174970.0,156.41,157.98,155.39,155.5,174970.0
2023-12-05 09:50:00,155.53,156.61,155.24,155.8,79851.0,155.53,156.61,155.24,155.8,79851.0
2023-12-05 10:00:00,155.85,156.82,155.08,155.38,127251.0,155.85,156.82,155.08,155.38,127251.0
2023-12-05 10:10:00,155.41,155.57,153.91,154.61,71076.0,155.41,155.57,153.91,154.61,71076.0
2023-12-05 10:20:00,154.62,154.87,154.0,154.57,80801.0,154.62,154.87,154.0,154.57,80801.0
2023-12-05 10:30:00,154.44,154.6,153.53,153.86,52520.0,154.44,154.6,153.53,153.86,52520.0
2023-12-05 10:40:00,153.85,154.38,153.3,154.26,55283.0,153.85,154.38,153.3,154.26,55283.0
2023-12-05 10:50:00,154.24,154.32,153.63,154.0,64623.0,154.24,154.32,153.63,154.0,64623.0
2023-12-05 11:00:00,154.06,154.84,153.96,154.7,27886.0,154.06,154.84,153.96,154.7,27886.0
2023-12-05 11:10:00,154.67,154.8,154.3,154.45,24052.0,154.67,154.8,154.3,154.45,24052.0
2023-12-05 11:20:00,154.45,154.81,154.25,154.77,26849.0,154.45,154.81,154.25,154.77,26849.0
2023-12-05 11:30:00,154.77,154.98,154.65,154.75,22087.0,154.77,154.98,154.65,154.75,22087.0
2023-12-05 11:40:00,154.76,155.15,154.72,155.06,30525.0,154.76,155.15,154.72,155.06,30525.0
2023-12-05 11:50:00,155.06,155.12,154.55,154.78,31549.0,155.06,155.12,154.55,154.78,31549.0
2023-12-05 12:00:00,154.8,155.51,154.79,155.47,14694.0,154.8,155.51,154.79,155.47,14694.0
2023-12-05 12:10:00,155.56,155.62,154.96,154.96,17874.0,155.56,155.62,154.96,154.96,17874.0
2023-12-05 12:20:00,154.96,155.42,154.84,155.3,21052.0,154.96,155.42,154.84,155.3,21052.0
2023-12-05 12:30:00,155.27,155.31,154.96,155.03,8775.0,155.27,155.31,154.96,155.03,8775.0
2023-12-05 12:40:00,155.03,155.03,154.49,154.65,10479.0,155.03,155.03,154.49,154.65,10479.0
2023-12-05 12:50:00,154.69,154.9,154.62,154.9,12923.0,154.69,154.9,154.62,154.9,12923.0
2023-12-05 13:00:00,154.88,154.93,154.57,154.92,9259.0,154.88,154.93,154.57,154.92,9259.0
2023-12-05 13:10:00,154.86,155.22,154.86,155.0,7834.0,154.86,155.22,154.86,155.0,7834.0
2023-12-05 13:20:00,155.05,155.43,155.05,155.27,29541.0,155.05,155.43,155.05,155.27,29541.0
2023-12-05 13:30:00,155.27,155.33,155.0,155.09,14655.0,155.27,155.33,155.0,155.09,14655.0
2023-12-05 13:40:00,155.13,155.25,155.01,155.25,19374.0,155.13,155.25,155.01,155.25,19374.0
2023-12-05 13:50:00,155.25,155.82,155.25,155.81,20871.0,155.25,155.82,155.25,155.81,20871.0
2023-12-05 14:00:00,155.81,155.94,155.68,155.87,18122.0,155.81,155.94,155.68,155.87,18122.0
2023-12-05 14:10:00,155.89,156.39,155.83,156.17,17158.0,155.89,156.39,155.83,156.17,17158.0
2023-12-05 14:20:00,156.17,156.25,155.95,156.19,19314.0,156.17,156.25,155.95,156.19,19314.0
2023-12-05 14:30:00,156.18,156.28,155.86,156.08,27486.0,156.18,156.28,155.86,156.08,27486.0
2023-12-05 14:40:00,156.09,156.13,155.88,156.13,25492.0,156.09,156.13,155.88,156.13,25492.0
2023-12-05 14:50:00,156.14,156.27,156.08,156.08,21570.0,156.14,156.27,156.08,156.08,21570.0
2023-12-05 15:00:00,156.1,156.1,155.64,155.92,26280.0,156.1,156.1,155.64,155.92,26280.0
2023-12-05 15:10:00,155.96,156.23,155.96,156.08,20873.0,155.96,156.23,155.96,156.08,20873.0
2023-12-05 15:20:00,156.08,156.27,155.96,156.06,22789.0,156.08,156.27,155.96,156.06,22789.0
2023-12-05 15:30:00,156.07,156.22,155.97,156.16,27008.0,156.07,156.22,155.97,156.16,27008.0
2023-12-05 15:40:00,156.17,156.27,156.06,156.17,46825.0,156.17,156.27,156.06,156.17,46825.0
2023-12-05 15:50:00,156.19,156.82,156.08,156.76,236492.0,156.19,156.82,156.08,156.76,236492.0
2023-12-06 09:30:00,157.5,158.03,157.34,157.77,39817.0,157.5,158.03,157.34,157.77,39817.0
2023-12-06 09:40:00,157.84,158.54,157.58,158.18,29319.0,157.84,158.54,157.58,158.18,29319.0
2023-12-06 09:50:00,158.25,158.81,158.18,158.55,26788.0,158.25,158.81,158.18,158.55,26788.0
2023-12-06 10:00:00,158.49,158.53,157.51,157.97,24977.0,158.49,158.53,157.51,157.97,24977.0
2023-12-06 10:10:00,157.95,157.95,157.12,157.47,34775.0,157.95,157.95,157.12,157.47,34775.0
2023-12-06 10:20:00,157.49,157.49,157.05,157.22,19424.0,157.49,157.49,157.05,157.22,19424.0
2023-12-06 10:30:00,157.36,157.68,157.28,157.39,14634.0,157.36,157.68,157.28,157.39,14634.0
2023-12-06 10:40:00,157.39,157.69,157.31,157.69,14320.0,157.39,157.69,157.31,157.69,14320.0
2023-12-06 10:50:00,157.64,157.9,157.57,157.87,17747.0,157.64,157.9,157.57,157.87,17747.0
2023-12-06 11:00:00,157.96,158.04,157.56,157.76,20200.0,157.96,158.04,157.56,157.76,20200.0
2023-12-06 11:10:00,157.73,157.83,157.56,157.56,19765.0,157.73,157.83,157.56,157.56,19765.0
2023-12-06 11:20:00,157.56,157.61,157.2,157.49,17517.0,157.56,157.61,157.2,157.49,17517.0
2023-12-06 11:30:00,157.52,157.65,157.34,157.59,20184.0,157.52,157.65,157.34,157.59,20184.0
2023-12-06 11:40:00,157.65,157.65,157.4,157.44,27873.0,157.65,157.65,157.4,157.44,27873.0
2023-12-06 11:50:00,157.5,157.81,157.5,157.81,27222.0,157.5,157.81,157.5,157.81,27222.0
2023-12-06 12:00:00,157.76,158.12,157.63,157.99,17467.0,157.76,158.12,157.63,157.99,17467.0
2023-12-06 12:10:00,157.92,158.43,157.92,158.25,25839.0,157.92,158.43,157.92,158.25,25839.0
2023-12-06 12:20:00,158.25,158.29,157.78,157.79,32889.0,158.25,158.29,157.78,157.79,32889.0
2023-12-06 12:30:00,157.73,157.81,157.65,157.74,12633.0,157.73,157.81,157.65,157.74,12633.0
2023-12-06 12:40:00,157.74,157.98,157.66,157.7,13434.0,157.74,157.98,157.66,157.7,13434.0
2023-12-06 12:50:00,157.68,157.74,157.28,157.35,19354.0,157.68,157.74,157.28,157.35,19354.0
2023-12-06 13:00:00,157.35,157.66,157.21,157.66,14052.0,157.35,157.66,157.21,157.66,14052.0
2023-12-06 13:10:00,157.6,157.8,157.46,157.56,7113.0,157.6,157.8,157.46,157.56,7113.0
2023-12-06 13:20:00,157.49,157.58,157.23,157.41,13304.0,157.49,157.58,157.23,157.41,13304.0
2023-12-06 13:30:00,157.38,157.43,157.28,157.3,14338.0,157.38,157.43,157.28,157.3,14338.0
2023-12-06 13:40:00,157.32,157.32,157.03,157.28,15338.0,157.32,157.32,157.03,157.28,15338.0
2023-12-06 13:50:00,157.28,157.43,157.26,157.41,12683.0,157.28,157.43,157.26,157.41,12683.0
2023-12-06 14:00:00,157.41,157.46,157.23,157.27,12882.0,157.41,157.46,157.23,157.27,12882.0
2023-12-06 14:10:00,157.28,157.28,157.05,157.16,14132.0,157.28,157.28,157.05,157.16,14132.0
2023-12-06 14:20:00,157.14,157.16,157.02,157.06,14680.0,157.14,157.16,157.02,157.06,14680.0
2023-12-06 14:30:00,157.08,157.37,157.08,157.28,12438.0,157.08,157.37,157.08,157.28,12438.0
2023-12-06 14:40:00,157.3,157.51,157.3,157.45,28095.0,157.3,157.51,157.3,157.45,28095.0
2023-12-06 14:50:00,157.47,157.49,157.25,157.46,62590.0,157.47,157.49,157.25,157.46,62590.0
2023-12-06 15:00:00,157.45,157.53,157.44,157.5,19108.0,157.45,157.53,157.44,157.5,19108.0
2023-12-06 15:10:00,157.49,157.49,157.23,157.36,83589.0,157.49,157.49,157.23,157.36,83589.0
2023-12-06 15:20:00,157.37,157.37,156.82,156.89,52705.0,157.37,157.37,156.82,156.89,52705.0
2023-12-06 15:30:00,156.89,157.04,156.54,156.55,21238.0,156.89,157.04,156.54,156.55,21238.0
2023-12-06 15:40:00,156.55,156.93,156.54,156.86,63366.0,156.55,156.93,156.54,156.86,63366.0
2023-12-06 15:50:00,156.86,157.44,156.63,157.34,330257.0,156.86,157.44,156.63,157.34,330257.0
2023-12-07 09:30:00,155.1,155.85,154.64,155.06,162699.0,155.1,155.85,154.64,155.06,162699.0
2023-12-07 09:40:00,155.1,155.25,154.1,154.46,62921.0,155.1,155.25,154.1,154.46,62921.0
2023-12-07 09:50:00,154.44,154.87,154.34,154.78,25455.0,154.44,154.87,154.34,154.78,25455.0
2023-12-07 10:00:00,154.78,155.13,154.2,154.36,93949.0,154.78,155.13,154.2,154.36,93949.0
2023-12-07 10:10:00,154.43,154.59,154.15,154.23,47469.0,154.43,154.59,154.15,154.23,47469.0
2023-12-07 10:20:00,154.24,154.31,153.84,154.04,65744.0,154.24,154.31,153.84,154.04,65744.0
2023-12-07 10:30:00,154.04,154.18,153.8,153.86,45612.0,154.04,154.18,153.8,153.86,45612.0
2023-12-07 10:40:00,153.88,154.49,153.83,154.38,24118.0,153.88,154.49,153.83,154.38,24118.0
2023-12-07 10:50:00,154.35,154.47,154.26,154.43,11655.0,154.35,154.47,154.26,154.43,11655.0
2023-12-07 11:00:00,154.42,154.61,154.37,154.44,5557.0,154.42,154.61,154.37,154.44,5557.0
2023-12-07 11:10:00,154.47,154.47,153.95,153.96,8154.0,154.47,154.47,153.95,153.96,8154.0
2023-12-07 11:20:00,154.04,154.12,153.89,154.04,22338.0,154.04,154.12,153.89,154.04,22338.0
2023-12-07 11:30:00,154.09,154.41,154.08,154.41,7432.0,154.09,154.41,154.08,154.41,7432.0
2023-12-07 11:40:00,154.46,154.5,154.14,154.27,8277.0,154.46,154.5,154.14,154.27,8277.0
2023-12-07 11:50:00,154.26,154.41,154.13,154.13,8923.0,154.26,154.41,154.13,154.13,8923.0
2023-12-07 12:00:00,154.12,154.12,153.77,154.02,15094.0,154.12,154.12,153.77,154.02,15094.0
2023-12-07 12:10:00,154.03,154.16,154.03,154.12,11928.0,154.03,154.16,154.03,154.12,11928.0
2023-12-07 12:20:00,154.12,154.18,154.0,154.06,10231.0,154.12,154.18,154.0,154.06,10231.0
2023-12-07 12:30:00,154.08,154.34,153.91,154.32,38723.0,154.08,154.34,153.91,154.32,38723.0
2023-12-07 12:40:00,154.31,154.31,153.79,153.81,18712.0,154.31,154.31,153.79,153.81,18712.0
2023-12-07 12:50:00,153.81,154.09,153.7,153.98,9756.0,153.81,154.09,153.7,153.98,9756.0
2023-12-07 13:00:00,153.98,154.11,153.84,153.91,14809.0,153.98,154.11,153.84,153.91,14809.0
2023-12-07 13:10:00,153.92,153.92,153.63,153.63,15800.0,153.92,153.92,153.63,153.63,15800.0
2023-12-07 13:20:00,153.64,153.98,153.61,153.87,24620.0,153.64,153.98,153.61,153.87,24620.0
2023-12-07 13:30:00,153.83,154.01,153.65,153.76,41993.0,153.83,154.01,153.65,153.76,41993.0
2023-12-07 13:40:00,153.74,153.86,153.63,153.81,23993.0,153.74,153.86,153.63,153.81,23993.0
2023-12-07 13:50:00,153.79,153.94,153.67,153.74,32601.0,153.79,153.94,153.67,153.74,32601.0
2023-12-07 14:00:00,153.78,153.82,153.55,153.7,18388.0,153.78,153.82,153.55,153.7,18388.0
2023-12-07 14:10:00,153.74,153.89,153.71,153.81,10810.0,153.74,153.89,153.71,153.81,10810.0
2023-12-07 14:20:00,153.81,154.04,153.75,153.95,29583.0,153.81,154.04,153.75,153.95,29583.0
2023-12-07 14:30:00,153.97,154.01,153.83,153.87,11000.0,153.97,154.01,153.83,153.87,11000.0
2023-12-07 14:40:00,153.87,154.22,153.87,154.2,32637.0,153.87,154.22,153.87,154.2,32637.0
2023-12-07 14:50:00,154.22,154.22,153.93,153.95,14614.0,154.22,154.22,153.93,153.95,14614.0
2023-12-07 15:00:00,153.95,154.04,153.8,153.89,35190.0,153.95,154.04,153.8,153.89,35190.0
2023-12-07 15:10:00,153.89,154.19,153.89,154.06,54453.0,153.89,154.19,153.89,154.06,54453.0
2023-12-07 15:20:00,154.06,154.15,153.87,153.87,25762.0,154.06,154.15,153.87,153.87,25762.0
2023-12-07 15:30:00,153.89,153.94,153.59,153.6,31488.0,153.89,153.94,153.59,153.6,31488.0
2023-12-07 15:40:00,153.61,153.85,153.59,153.78,96648.0,153.61,153.85,153.59,153.78,96648.0
2023-12-07 15:50:00,153.81,154.25,153.66,154.2,218261.0,153.81,154.25,153.66,154.2,218261.0
2023-12-08 09:30:00,154.38,154.73,154.08,154.21,21066.0,154.38,154.73,154.08,154.21,21066.0
2023-12-08 09:40:00,154.23,154.85,154.08,154.62,10304.0,154.23,154.85,154.08,154.62,10304.0
2023-12-08 09:50:00,154.63,155.06,154.55,155.0,22364.0,154.63,155.06,154.55,155.0,22364.0
2023-12-08 10:00:00,155.21,156.1,155.1,155.99,21687.0,155.21,156.1,155.1,155.99,21687.0
2023-12-08 10:10:00,155.91,156.15,155.65,156.05,27905.0,155.91,156.15,155.65,156.05,27905.0
2023-12-08 10:20:00,155.99,156.01,155.17,155.18,25345.0,155.99,156.01,155.17,155.18,25345.0
2023-12-08 10:30:00,155.18,155.29,154.86,154.94,19947.0,155.18,155.29,154.86,154.94,19947.0
2023-12-08 10:40:00,154.89,155.17,154.84,155.11,13380.0,154.89,155.17,154.84,155.11,13380.0
2023-12-08 10:50:00,155.07,155.48,155.05,155.34,12553.0,155.07,155.48,155.05,155.34,12553.0
2023-12-08 11:00:00,155.4,155.41,154.87,154.99,52726.0,155.4,155.41,154.87,154.99,52726.0
2023-12-08 11:10:00,155.13,155.4,155.06,155.15,14363.0,155.13,155.4,155.06,155.15,14363.0
2023-12-08 11:20:00,155.08,155.23,154.93,154.93,7328.0,155.08,155.23,154.93,154.93,7328.0
2023-12-08 11:30:00,154.97,155.28,154.94,155.0,8967.0,154.97,155.28,154.94,155.0,8967.0
2023-12-08 11:40:00,155.0,155.56,154.85,155.33,12428.0,155.0,155.56,154.85,155.33,12428.0
2023-12-08 11:50:00,155.35,155.61,155.3,155.6,22119.0,155.35,155.61,155.3,155.6,22119.0
2023-12-08 12:00:00,155.64,155.73,155.44,155.48,55629.0,155.64,155.73,155.44,155.48,55629.0
2023-12-08 12:10:00,155.49,155.73,155.45,155.7,41243.0,155.49,155.73,155.45,155.7,41243.0
2023-12-08 12:20:00,155.72,155.77,155.51,155.72,25688.0,155.72,155.77,155.51,155.72,25688.0
2023-12-08 12:30:00,155.72,155.73,155.44,155.72,16417.0,155.72,155.73,155.44,155.72,16417.0
2023-12-08 12:40:00,155.7,155.86,155.62,155.7,20099.0,155.7,155.86,155.62,155.7,20099.0
2023-12-08 12:50:00,155.69,155.88,155.65,155.83,20969.0,155.69,155.88,155.65,155.83,20969.0
2023-12-08 13:00:00,155.82,155.84,155.59,155.68,21264.0,155.82,155.84,155.59,155.68,21264.0
2023-12-08 13:10:00,155.71,155.92,155.67,155.75,19918.0,155.71,155.92,155.67,155.75,19918.0
2023-12-08 13:20:00,155.75,155.76,155.67,155.72,12266.0,155.75,155.76,155.67,155.72,12266.0
2023-12-08 13:30:00,155.72,155.73,155.59,155.62,10833.0,155.72,155.73,155.59,155.62,10833.0
2023-12-08 13:40:00,155.59,155.59,155.44,155.56,14245.0,155.59,155.59,155.44,155.56,14245.0
2023-12-08 13:50:00,155.58,155.67,155.5,155.65,11458.0,155.58,155.67,155.5,155.65,11458.0
2023-12-08 14:00:00,155.65,155.77,155.62,155.72,10680.0,155.65,155.77,155.62,155.72,10680.0
2023-12-08 14:10:00,155.72,156.46,155.7,156.36,53208.0,155.72,156.46,155.7,156.36,53208.0
2023-12-08 14:20:00,156.39,156.73,156.36,156.43,31244.0,156.39,156.73,156.36,156.43,31244.0
2023-12-08 14:30:00,156.43,156.48,156.04,156.07,23808.0,156.43,156.48,156.04,156.07,23808.0
2023-12-08 14:40:00,156.08,156.24,155.99,156.14,49519.0,156.08,156.24,155.99,156.14,49519.0
2023-12-08 14:50:00,156.15,156.24,155.94,156.03,29200.0,156.15,156.24,155.94,156.03,29200.0
2023-12-08 15:00:00,156.11,156.13,155.8,155.93,22820.0,156.11,156.13,155.8,155.93,22820.0
2023-12-08 15:10:00,155.93,156.11,155.9,156.02,47529.0,155.93,156.11,155.9,156.02,47529.0
2023-12-08 15:20:00,156.03,156.03,155.58,155.7,36012.0,156.03,156.03,155.58,155.7,36012.0
2023-12-08 15:30:00,155.7,155.92,155.64,155.66,36348.0,155.7,155.92,155.64,155.66,36348.0
2023-12-08 15:40:00,155.64,155.67,155.42,155.46,50130.0,155.64,155.67,155.42,155.46,50130.0
2023-12-08 15:50:00,155.49,155.56,155.19,155.28,246509.0,155.49,155.56,155.19,155.28,246509.0
2023-12-11 09:30:00,154.41,155.01,153.51,154.96,51425.0,154.41,155.01,153.51,154.96,51425.0
2023-12-11 09:40:00,154.9,155.05,154.13,154.58,40466.0,154.9,155.05,154.13,154.58,40466.0
2023-12-11 09:50:00,154.63,154.69,153.89,154.24,44611.0,154.63,154.69,153.89,154.24,44611.0
2023-12-11 10:00:00,154.25,154.29,153.91,154.09,48195.0,154.25,154.29,153.91,154.09,48195.0
2023-12-11 10:10:00,154.1,154.21,153.9,154.03,32516.0,154.1,154.21,153.9,154.03,32516.0
2023-12-11 10:20:00,154.06,154.08,153.77,153.85,48004.0,154.06,154.08,153.77,153.85,48004.0
2023-12-11 10:30:00,153.84,153.97,153.48,153.54,33730.0,153.84,153.97,153.48,153.54,33730.0
2023-12-11 10:40:00,153.5,153.65,153.25,153.5,42227.0,153.5,153.65,153.25,153.5,42227.0
2023-12-11 10:50:00,153.5,153.95,153.46,153.92,24544.0,153.5,153.95,153.46,153.92,24544.0
2023-12-11 11:00:00,153.89,154.16,153.6,153.6,22644.0,153.89,154.16,153.6,153.6,22644.0
2023-12-11 11:10:00,153.63,153.92,153.49,153.81,31705.0,153.63,153.92,153.49,153.81,31705.0
2023-12-11 11:20:00,153.86,153.9,153.61,153.63,36992.0,153.86,153.9,153.61,153.63,36992.0
2023-12-11 11:30:00,153.63,153.73,153.48,153.69,27119.0,153.63,153.73,153.48,153.69,27119.0
2023-12-11 11:40:00,153.7,153.83,153.55,153.83,20506.0,153.7,153.83,153.55,153.83,20506.0
2023-12-11 11:50:00,153.84,153.86,153.42,153.54,28292.0,153.84,153.86,153.42,153.54,28292.0
2023-12-11 12:00:00,153.51,153.68,153.36,153.54,25109.0,153.51,153.68,153.36,153.54,25109.0
2023-12-11 12:10:00,153.53,153.59,153.25,153.3,31563.0,153.53,153.59,153.25,153.3,31563.0
2023-12-11 12:20:00,153.28,153.4,153.04,153.07,29277.0,153.28,153.4,153.04,153.07,29277.0
2023-12-11 12:30:00,153.06,153.51,153.06,153.5,18163.0,153.06,153.51,153.06,153.5,18163.0
2023-12-11 12:40:00,153.53,153.53,153.24,153.34,23094.0,153.53,153.53,153.24,153.34,23094.0
2023-12-11 12:50:00,153.34,153.53,153.16,153.16,32873.0,153.34,153.53,153.16,153.16,32873.0
2023-12-11 13:00:00,153.17,153.22,153.05,153.06,22508.0,153.17,153.22,153.05,153.06,22508.0
2023-12-11 13:10:00,153.05,153.05,152.92,152.93,29501.0,153.05,153.05,152.92,152.93,29501.0
2023-12-11 13:20:00,152.95,153.0,152.78,152.78,25729.0,152.95,153.0,152.78,152.78,25729.0
2023-12-11 13:30:00,152.79,152.84,152.63,152.68,29949.0,152.79,152.84,152.63,152.68,29949.0
2023-12-11 13:40:00,152.73,152.93,152.57,152.85,38323.0,152.73,152.93,152.57,152.85,38323.0
2023-12-11 13:50:00,152.87,152.96,152.71,152.72,17397.0,152.87,152.96,152.71,152.72,17397.0
2023-12-11 14:00:00,152.7,152.72,152.45,152.51,24353.0,152.7,152.72,152.45,152.51,24353.0
2023-12-11 14:10:00,152.5,152.54,152.28,152.3,26229.0,152.5,152.54,152.28,152.3,26229.0
2023-12-11 14:20:00,152.3,152.87,152.25,152.75,29081.0,152.3,152.87,152.25,152.75,29081.0
2023-12-11 14:30:00,152.72,152.76,152.57,152.66,17571.0,152.72,152.76,152.57,152.66,17571.0
2023-12-11 14:40:00,152.66,152.76,152.49,152.59,21879.0,152.66,152.76,152.49,152.59,21879.0
2023-12-11 14:50:00,152.61,152.77,152.52,152.53,19686.0,152.61,152.77,152.52,152.53,19686.0
2023-12-11 15:00:00,152.52,152.61,152.35,152.35,32340.0,152.52,152.61,152.35,152.35,32340.0
2023-12-11 15:10:00,152.34,152.49,152.26,152.4,22799.0,152.34,152.49,152.26,152.4,22799.0
2023-12-11 15:20:00,152.38,152.45,152.22,152.3,36883.0,152.38,152.45,152.22,152.3,36883.0
2023-12-11 15:30:00,152.31,152.51,152.3,152.37,31303.0,152.31,152.51,152.3,152.37,31303.0
2023-12-11 15:40:00,152.37,152.38,152.1,152.32,58145.0,152.37,152.38,152.1,152.32,58145.0
2023-12-11 15:50:00,152.33,152.69,152.29,152.56,169184.0,152.33,152.69,152.29,152.56,169184.0
2023-12-12 09:30:00,155.14,156.49,154.66,156.22,79611.0,155.14,156.49,154.66,156.22,79611.0
2023-12-12 09:40:00,156.25,156.5,155.49,155.53,58283.0,156.25,156.5,155.49,155.53,58283.0
2023-12-12 09:50:00,155.63,156.27,155.44,155.52,22058.0,155.63,156.27,155.44,155.52,22058.0
2023-12-12 10:00:00,155.51,155.54,154.85,155.33,28935.0,155.51,155.54,154.85,155.33,28935.0
2023-12-12 10:10:00,155.33,155.77,155.23,155.73,14353.0,155.33,155.77,155.23,155.73,14353.0
2023-12-12 10:20:00,155.72,156.24,155.72,156.13,18176.0,155.72,156.24,155.72,156.13,18176.0
2023-12-12 10:30:00,156.13,156.43,155.83,156.37,18869.0,156.13,156.43,155.83,156.37,18869.0
2023-12-12 10:40:00,156.37,156.52,156.05,156.07,17887.0,156.37,156.52,156.05,156.07,17887.0
2023-12-12 10:50:00,156.07,156.31,156.01,156.1,21443.0,156.07,156.31,156.01,156.1,21443.0
2023-12-12 11:00:00,156.07,156.42,155.99,156.37,11587.0,156.07,156.42,155.99,156.37,11587.0
2023-12-12 11:10:00,156.37,156.67,156.36,156.66,41808.0,156.37,156.67,156.36,156.66,41808.0
2023-12-12 11:20:00,156.65,156.85,156.42,156.85,21569.0,156.65,156.85,156.42,156.85,21569.0
2023-12-12 11:30:00,156.86,156.86,156.11,156.44,15628.0,156.86,156.86,156.11,156.44,15628.0
2023-12-12 11:40:00,156.43,156.5,156.08,156.13,12422.0,156.43,156.5,156.08,156.13,12422.0
2023-12-12 11:50:00,156.21,156.52,156.2,156.25,16626.0,156.21,156.52,156.2,156.25,16626.0
2023-12-12 12:00:00,156.21,156.22,156.03,156.12,10061.0,156.21,156.22,156.03,156.12,10061.0
2023-12-12 12:10:00,156.1,156.5,155.96,156.46,10901.0,156.1,156.5,155.96,156.46,10901.0
2023-12-12 12:20:00,156.46,156.63,156.3,156.41,22681.0,156.46,156.63,156.3,156.41,22681.0
2023-12-12 12:30:00,156.45,156.71,156.4,156.5,16050.0,156.45,156.71,156.4,156.5,16050.0
2023-12-12 12:40:00,156.46,156.66,156.46,156.6,6515.0,156.46,156.66,156.46,156.6,6515.0
2023-12-12 12:50:00,156.56,156.92,156.56,156.74,12949.0,156.56,156.92,156.56,156.74,12949.0
2023-12-12 13:00:00,156.76,156.94,156.73,156.77,13646.0,156.76,156.94,156.73,156.77,13646.0
2023-12-12 13:10:00,156.82,156.94,156.79,156.85,16988.0,156.82,156.94,156.79,156.85,16988.0
2023-12-12 13:20:00,156.8,156.94,156.73,156.93,7041.0,156.8,156.94,156.73,156.93,7041.0
2023-12-12 13:30:00,156.96,157.04,156.95,157.0,12852.0,156.96,157.04,156.95,157.0,12852.0
2023-12-12 13:40:00,157.01,157.03,156.86,156.98,19452.0,157.01,157.03,156.86,156.98,19452.0
2023-12-12 13:50:00,156.99,157.06,156.95,156.96,11159.0,156.99,157.06,156.95,156.96,11159.0
2023-12-12 14:00:00,156.96,157.05,156.91,157.04,12269.0,156.96,157.05,156.91,157.04,12269.0
2023-12-12 14:10:00,157.06,157.31,157.03,157.18,22405.0,157.06,157.31,157.03,157.18,22405.0
2023-12-12 14:20:00,157.2,157.34,157.02,157.28,21401.0,157.2,157.34,157.02,157.28,21401.0
2023-12-12 14:30:00,157.28,157.28,156.91,156.94,27142.0,157.28,157.28,156.91,156.94,27142.0
2023-12-12 14:40:00,156.92,157.01,156.7,156.84,25526.0,156.92,157.01,156.7,156.84,25526.0
2023-12-12 14:50:00,156.83,157.01,156.8,156.8,22402.0,156.83,157.01,156.8,156.8,22402.0
2023-12-12 15:00:00,156.81,156.92,156.77,156.78,13190.0,156.81,156.92,156.77,156.78,13190.0
2023-12-12 15:10:00,156.77,156.77,156.4,156.54,25089.0,156.77,156.77,156.4,156.54,25089.0
2023-12-12 15:20:00,156.56,156.89,156.5,156.83,23616.0,156.56,156.89,156.5,156.83,23616.0
2023-12-12 15:30:00,156.83,156.92,156.69,156.77,32998.0,156.83,156.92,156.69,156.77,32998.0
2023-12-12 15:40:00,156.77,156.81,156.54,156.73,54998.0,156.77,156.81,156.54,156.73,54998.0
2023-12-12 15:50:00,156.7,157.22,156.55,157.16,254465.0,156.7,157.22,156.55,157.16,254465.0
2023-12-13 09:30:00,161.14,163.23,161.01,162.25,377875.0,161.14,163.23,161.01,162.25,377875.0
2023-12-13 09:40:00,162.13,162.74,161.49,161.78,165887.0,162.13,162.74,161.49,161.78,165887.0
2023-12-13 09:50:00,161.78,162.47,161.45,161.61,82867.0,161.78,162.47,161.45,161.61,82867.0
2023-12-13 10:00:00,161.59,162.1,160.84,161.79,63763.0,161.59,162.1,160.84,161.79,63763.0
2023-12-13 10:10:00,161.85,162.24,161.61,162.11,58607.0,161.85,162.24,161.61,162.11,58607.0
2023-12-13 10:20:00,162.07,162.11,161.84,161.91,57840.0,162.07,162.11,161.84,161.91,57840.0
2023-12-13 10:30:00,161.91,162.15,161.61,161.61,47849.0,161.91,162.15,161.61,161.61,47849.0
2023-12-13 10:40:00,161.63,161.9,161.5,161.85,37397.0,161.63,161.9,161.5,161.85,37397.0
2023-12-13 10:50:00,161.82,161.92,161.37,161.8,53048.0,161.82,161.92,161.37,161.8,53048.0
2023-12-13 11:00:00,161.86,161.86,161.33,161.47,24747.0,161.86,161.86,161.33,161.47,24747.0
2023-12-13 11:10:00,161.5,161.63,161.32,161.59,27669.0,161.5,161.63,161.32,161.59,27669.0
2023-12-13 11:20:00,161.6,161.8,161.5,161.74,47138.0,161.6,161.8,161.5,161.74,47138.0
2023-12-13 11:30:00,161.72,161.8,161.39,161.62,47534.0,161.72,161.8,161.39,161.62,47534.0
2023-12-13 11:40:00,161.63,161.92,161.61,161.87,46035.0,161.63,161.92,161.61,161.87,46035.0
2023-12-13 11:50:00,161.88,162.04,161.67,161.68,32604.0,161.88,162.04,161.67,161.68,32604.0
2023-12-13 12:00:00,161.68,161.72,161.35,161.69,21570.0,161.68,161.72,161.35,161.69,21570.0
2023-12-13 12:10:00,161.71,161.91,161.67,161.84,24102.0,161.71,161.91,161.67,161.84,24102.0
2023-12-13 12:20:00,161.86,162.02,161.73,162.0,33927.0,161.86,162.02,161.73,162.0,33927.0
2023-12-13 12:30:00,162.0,162.18,161.67,162.03,45002.0,162.0,162.18,161.67,162.03,45002.0
2023-12-13 12:40:00,162.0,162.2,161.93,162.01,27463.0,162.0,162.2,161.93,162.01,27463.0
2023-12-13 12:50:00,161.99,161.99,161.57,161.6,27031.0,161.99,161.99,161.57,161.6,27031.0
2023-12-13 13:00:00,161.6,161.6,161.35,161.45,40129.0,161.6,161.6,161.35,161.45,40129.0
2023-12-13 13:10:00,161.42,161.53,161.19,161.41,32565.0,161.42,161.53,161.19,161.41,32565.0
2023-12-13 13:20:00,161.41,161.85,161.39,161.73,26540.0,161.41,161.85,161.39,161.73,26540.0
2023-12-13 13:30:00,161.73,161.73,161.31,161.51,34017.0,161.73,161.73,161.31,161.51,34017.0
2023-12-13 13:40:00,161.51,161.69,161.45,161.46,35328.0,161.51,161.69,161.45,161.46,35328.0
2023-12-13 13:50:00,161.49,162.1,161.45,162.06,51442.0,161.49,162.1,161.45,162.06,51442.0
2023-12-13 14:00:00,162.07,162.4,161.39,161.62,119415.0,162.07,162.4,161.39,161.62,119415.0
2023-12-13 14:10:00,161.68,162.23,161.6,162.22,64299.0,161.68,162.23,161.6,162.22,64299.0
2023-12-13 14:20:00,162.22,162.52,162.1,162.21,59780.0,162.22,162.52,162.1,162.21,59780.0
2023-12-13 14:30:00,162.2,163.0,162.17,163.0,34625.0,162.2,163.0,162.17,163.0,34625.0
2023-12-13 14:40:00,162.96,163.36,162.91,163.29,77542.0,162.96,163.36,162.91,163.29,77542.0
2023-12-13 14:50:00,163.27,163.69,163.26,163.5,48224.0,163.27,163.69,163.26,163.5,48224.0
2023-12-13 15:00:00,163.5,163.74,163.29,163.29,99119.0,163.5,163.74,163.29,163.29,99119.0
2023-12-13 15:10:00,163.29,163.37,162.66,162.7,80834.0,163.29,163.37,162.66,162.7,80834.0
2023-12-13 15:20:00,162.7,163.38,162.62,163.31,67807.0,162.7,163.38,162.62,163.31,67807.0
2023-12-13 15:30:00,163.38,164.04,163.35,163.75,113884.0,163.38,164.04,163.35,163.75,113884.0
2023-12-13 15:40:00,163.74,163.74,163.12,163.29,100473.0,163.74,163.74,163.12,163.29,100473.0
2023-12-13 15:50:00,163.28,163.33,162.96,163.11,265621.0,163.28,163.33,162.96,163.11,265621.0
2023-12-14 09:30:00,163.29,163.89,162.4,162.79,74647.0,163.29,163.89,162.4,162.79,74647.0
2023-12-14 09:40:00,162.86,164.07,162.85,163.75,64580.0,162.86,164.07,162.85,163.75,64580.0
2023-12-14 09:50:00,163.7,164.85,163.7,164.12,80549.0,163.7,164.85,163.7,164.12,80549.0
2023-12-14 10:00:00,164.06,164.11,163.26,163.31,45756.0,164.06,164.11,163.26,163.31,45756.0
2023-12-14 10:10:00,163.31,163.62,163.23,163.47,34632.0,163.31,163.62,163.23,163.47,34632.0
2023-12-14 10:20:00,163.47,163.53,162.7,162.86,68953.0,163.47,163.53,162.7,162.86,68953.0
2023-12-14 10:30:00,162.85,163.39,162.82,163.31,51023.0,162.85,163.39,162.82,163.31,51023.0
2023-12-14 10:40:00,163.32,163.36,163.06,163.19,35601.0,163.32,163.36,163.06,163.19,35601.0
2023-12-14 10:50:00,163.17,163.69,163.16,163.68,35067.0,163.17,163.69,163.16,163.68,35067.0
2023-12-14 11:00:00,163.64,163.67,163.12,163.37,31200.0,163.64,163.67,163.12,163.37,31200.0
2023-12-14 11:10:00,163.33,163.36,162.98,163.3,39382.0,163.33,163.36,162.98,163.3,39382.0
2023-12-14 11:20:00,163.27,163.43,163.02,163.3,31859.0,163.27,163.43,163.02,163.3,31859.0
2023-12-14 11:30:00,163.3,163.46,163.2,163.28,30691.0,163.3,163.46,163.2,163.28,30691.0
2023-12-14 11:40:00,163.31,164.1,163.31,164.05,32278.0,163.31,164.1,163.31,164.05,32278.0
2023-12-14 11:50:00,164.03,164.17,163.89,163.93,30234.0,164.03,164.17,163.89,163.93,30234.0
2023-12-14 12:00:00,163.96,164.15,163.83,164.11,28217.0,163.96,164.15,163.83,164.11,28217.0
2023-12-14 12:10:00,164.12,164.65,164.08,164.49,22923.0,164.12,164.65,164.08,164.49,22923.0
2023-12-14 12:20:00,164.47,164.75,164.44,164.7,28550.0,164.47,164.75,164.44,164.7,28550.0
2023-12-14 12:30:00,164.69,164.71,164.14,164.37,28279.0,164.69,164.71,164.14,164.37,28279.0
2023-12-14 12:40:00,164.36,164.67,164.35,164.65,32273.0,164.36,164.67,164.35,164.65,32273.0
2023-12-14 12:50:00,164.64,164.65,164.06,164.06,18221.0,164.64,164.65,164.06,164.06,18221.0
2023-12-14 13:00:00,164.01,164.02,163.73,163.87,16033.0,164.01,164.02,163.73,163.87,16033.0
2023-12-14 13:10:00,163.9,164.03,163.83,163.85,18074.0,163.9,164.03,163.83,163.85,18074.0
2023-12-14 13:20:00,163.9,164.01,163.78,163.8,24005.0,163.9,164.01,163.78,163.8,24005.0
2023-12-14 13:30:00,163.77,163.9,163.42,163.67,15870.0,163.77,163.9,163.42,163.67,15870.0
2023-12-14 13:40:00,163.69,163.87,163.5,163.55,19841.0,163.69,163.87,163.5,163.55,19841.0
2023-12-14 13:50:00,163.52,163.53,163.17,163.48,21734.0,163.52,163.53,163.17,163.48,21734.0
2023-12-14 14:00:00,163.42,163.94,163.42,163.81,26718.0,163.42,163.94,163.42,163.81,26718.0
2023-12-14 14:10:00,163.79,164.05,163.72,163.84,23406.0,163.79,164.05,163.72,163.84,23406.0
2023-12-14 14:20:00,163.88,164.03,163.75,163.81,42228.0,163.88,164.03,163.75,163.81,42228.0
2023-12-14 14:30:00,163.81,163.82,163.57,163.69,20800.0,163.81,163.82,163.57,163.69,20800.0
2023-12-14 14:40:00,163.71,164.01,163.63,164.0,25729.0,163.71,164.01,163.63,164.0,25729.0
2023-12-14 14:50:00,163.98,164.07,163.92,164.03,52794.0,163.98,164.07,163.92,164.03,52794.0
2023-12-14 15:00:00,164.0,164.13,163.97,164.11,34324.0,164.0,164.13,163.97,164.11,34324.0
2023-12-14 15:10:00,164.15,164.32,164.11,164.15,40595.0,164.15,164.32,164.11,164.15,40595.0
2023-12-14 15:20:00,164.13,164.19,163.97,164.02,58665.0,164.13,164.19,163.97,164.02,58665.0
2023-12-14 15:30:00,164.0,164.21,163.71,163.85,57062.0,164.0,164.21,163.71,163.85,57062.0
2023-12-14 15:40:00,163.85,164.07,163.81,163.86,58263.0,163.85,164.07,163.81,163.86,58263.0
2023-12-14 15:50:00,163.83,163.96,163.7,163.9,195749.0,163.83,163.96,163.7,163.9,195749.0
2023-12-15 09:30:00,163.68,163.86,161.72,162.33,254769.0,163.68,163.86,161.72,162.33,254769.0
2023-12-15 09:40:00,162.45,162.52,161.57,161.57,34149.0,162.45,162.52,161.57,161.57,34149.0
2023-12-15 09:50:00,161.64,162.56,161.36,161.86,46417.0,161.64,162.56,161.36,161.86,46417.0
2023-12-15 10:00:00,161.95,162.55,161.86,162.5,37812.0,161.95,162.55,161.86,162.5,37812.0
2023-12-15 10:10:00,162.48,162.74,162.29,162.62,28144.0,162.48,162.74,162.29,162.62,28144.0
2023-12-15 10:20:00,162.62,162.69,162.27,162.69,27392.0,162.62,162.69,162.27,162.69,27392.0
2023-12-15 10:30:00,162.7,162.92,162.41,162.52,30597.0,162.7,162.92,162.41,162.52,30597.0
2023-12-15 10:40:00,162.6,162.84,162.52,162.56,26961.0,162.6,162.84,162.52,162.56,26961.0
2023-12-15 10:50:00,162.58,162.88,162.45,162.46,38160.0,162.58,162.88,162.45,162.46,38160.0
2023-12-15 11:00:00,162.49,162.56,161.44,161.44,68832.0,162.49,162.56,161.44,161.44,68832.0
2023-12-15 11:10:00,161.47,161.54,160.35,161.18,52036.0,161.47,161.54,160.35,161.18,52036.0
2023-12-15 11:20:00,161.13,161.58,161.07,161.47,31899.0,161.13,161.58,161.07,161.47,31899.0
2023-12-15 11:30:00,161.46,161.89,161.45,161.64,65830.0,161.46,161.89,161.45,161.64,65830.0
2023-12-15 11:40:00,161.64,161.91,161.64,161.88,41809.0,161.64,161.91,161.64,161.88,41809.0
2023-12-15 11:50:00,161.88,162.32,161.86,162.3,172562.0,161.88,162.32,161.86,162.3,172562.0
2023-12-15 12:00:00,162.34,162.4,161.72,161.74,27501.0,162.34,162.4,161.72,161.74,27501.0
2023-12-15 12:10:00,161.74,161.96,161.6,161.93,43754.0,161.74,161.96,161.6,161.93,43754.0
2023-12-15 12:20:00,161.94,162.0,161.8,161.86,20696.0,161.94,162.0,161.8,161.86,20696.0
2023-12-15 12:30:00,161.86,161.97,161.71,161.75,21390.0,161.86,161.97,161.71,161.75,21390.0
2023-12-15 12:40:00,161.75,161.79,161.45,161.47,37350.0,161.75,161.79,161.45,161.47,37350.0
2023-12-15 12:50:00,161.45,161.46,161.1,161.39,29957.0,161.45,161.46,161.1,161.39,29957.0
2023-12-15 13:00:00,161.35,161.56,161.34,161.49,18437.0,161.35,161.56,161.34,161.49,18437.0
2023-12-15 13:10:00,161.46,161.49,161.34,161.42,31741.0,161.46,161.49,161.34,161.42,31741.0
2023-12-15 13:20:00,161.45,161.51,161.35,161.42,28452.0,161.45,161.51,161.35,161.42,28452.0
2023-12-15 13:30:00,161.43,161.65,161.39,161.64,34234.0,161.43,161.65,161.39,161.64,34234.0
2023-12-15 13:40:00,161.6,161.64,161.25,161.33,33552.0,161.6,161.64,161.25,161.33,33552.0
2023-12-15 13:50:00,161.33,161.4,160.82,160.92,23848.0,161.33,161.4,160.82,160.92,23848.0
2023-12-15 14:00:00,160.94,161.1,160.69,160.97,33291.0,160.94,161.1,160.69,160.97,33291.0
2023-12-15 14:10:00,160.96,160.96,160.69,160.92,13982.0,160.96,160.96,160.69,160.92,13982.0
2023-12-15 14:20:00,160.94,160.95,160.62,160.64,17783.0,160.94,160.95,160.62,160.64,17783.0
2023-12-15 14:30:00,160.63,160.77,160.57,160.59,24732.0,160.63,160.77,160.57,160.59,24732.0
2023-12-15 14:40:00,160.55,160.55,160.0,160.05,35328.0,160.55,160.55,160.0,160.05,35328.0
2023-12-15 14:50:00,160.03,160.21,159.93,160.16,51361.0,160.03,160.21,159.93,160.16,51361.0
2023-12-15 15:00:00,160.17,160.22,159.89,159.95,45552.0,160.17,160.22,159.89,159.95,45552.0
2023-12-15 15:10:00,159.94,160.02,159.87,159.99,44037.0,159.94,160.02,159.87,159.99,44037.0
2023-12-15 15:20:00,159.98,160.18,159.93,160.12,48798.0,159.98,160.18,159.93,160.12,48798.0
2023-12-15 15:30:00,160.14,160.32,159.82,159.84,70296.0,160.14,160.32,159.82,159.84,70296.0
2023-12-15 15:40:00,159.84,159.86,159.59,159.66,137754.0,159.84,159.86,159.59,159.66,137754.0
2023-12-15 15:50:00,159.67,160.46,159.25,160.2,1043920.0,159.67,160.46,159.25,160.2,1043920.0
2023-12-18 09:30:00,160.54,161.45,159.99,160.88,59740.0,160.54,161.45,159.99,160.88,59740.0
2023-12-18 09:40:00,160.86,160.89,159.85,159.88,17302.0,160.86,160.89,159.85,159.88,17302.0
2023-12-18 09:50:00,159.81,160.49,159.78,160.43,14566.0,159.81,160.49,159.78,160.43,14566.0
2023-12-18 10:00:00,160.32,160.57,160.13,160.25,24027.0,160.32,160.57,160.13,160.25,24027.0
2023-12-18 10:10:00,160.25,160.25,159.75,159.78,28469.0,160.25,160.25,159.75,159.78,28469.0
2023-12-18 10:20:00,159.9,159.9,159.23,159.34,13927.0,159.9,159.9,159.23,159.34,13927.0
2023-12-18 10:30:00,159.33,159.46,158.72,158.77,27291.0,159.33,159.46,158.72,158.77,27291.0
2023-12-18 10:40:00,158.72,159.0,158.68,158.78,17815.0,158.72,159.0,158.68,158.78,17815.0
2023-12-18 10:50:00,158.83,158.93,158.56,158.58,20524.0,158.83,158.93,158.56,158.58,20524.0
2023-12-18 11:00:00,158.62,158.64,158.37,158.4,17109.0,158.62,158.64,158.37,158.4,17109.0
2023-12-18 11:10:00,158.47,159.05,158.47,158.86,45640.0,158.47,159.05,158.47,158.86,45640.0
2023-12-18 11:20:00,158.85,158.87,158.56,158.64,13959.0,158.85,158.87,158.56,158.64,13959.0
2023-12-18 11:30:00,158.68,159.29,158.6,159.2,20403.0,158.68,159.29,158.6,159.2,20403.0
2023-12-18 11:40:00,159.17,159.25,159.09,159.15,9380.0,159.17,159.25,159.09,159.15,9380.0
2023-12-18 11:50:00,159.09,159.14,158.95,159.0,8917.0,159.09,159.14,158.95,159.0,8917.0
2023-12-18 12:00:00,159.0,159.01,158.76,158.9,8717.0,159.0,159.01,158.76,158.9,8717.0
2023-12-18 12:10:00,158.93,159.06,158.83,158.91,16312.0,158.93,159.06,158.83,158.91,16312.0
2023-12-18 12:20:00,158.92,158.94,158.76,158.81,19268.0,158.92,158.94,158.76,158.81,19268.0
2023-12-18 12:30:00,158.81,158.94,158.57,158.57,19910.0,158.81,158.94,158.57,158.57,19910.0
2023-12-18 12:40:00,158.56,158.65,158.33,158.34,16793.0,158.56,158.65,158.33,158.34,16793.0
2023-12-18 12:50:00,158.39,158.48,158.17,158.28,17272.0,158.39,158.48,158.17,158.28,17272.0
2023-12-18 13:00:00,158.28,158.46,158.16,158.17,15876.0,158.28,158.46,158.16,158.17,15876.0
2023-12-18 13:10:00,158.17,158.38,157.84,158.38,42847.0,158.17,158.38,157.84,158.38,42847.0
2023-12-18 13:20:00,158.41,158.62,158.26,158.36,18094.0,158.41,158.62,158.26,158.36,18094.0
2023-12-18 13:30:00,158.45,158.6,158.3,158.45,16887.0,158.45,158.6,158.3,158.45,16887.0
2023-12-18 13:40:00,158.49,158.49,158.23,158.43,13567.0,158.49,158.49,158.23,158.43,13567.0
2023-12-18 13:50:00,158.42,158.47,158.28,158.47,12662.0,158.42,158.47,158.28,158.47,12662.0
2023-12-18 14:00:00,158.5,158.55,158.35,158.46,16668.0,158.5,158.55,158.35,158.46,16668.0
2023-12-18 14:10:00,158.5,158.52,158.21,158.21,13842.0,158.5,158.52,158.21,158.21,13842.0
2023-12-18 14:20:00,158.2,158.4,158.05,158.14,16287.0,158.2,158.4,158.05,158.14,16287.0
2023-12-18 14:30:00,158.14,158.17,157.91,158.13,21986.0,158.14,158.17,157.91,158.13,21986.0
2023-12-18 14:40:00,158.18,158.39,158.16,158.32,19327.0,158.18,158.39,158.16,158.32,19327.0
2023-12-18 14:50:00,158.35,158.53,158.25,158.38,13240.0,158.35,158.53,158.25,158.38,13240.0
2023-12-18 15:00:00,158.39,158.41,158.09,158.17,19080.0,158.39,158.41,158.09,158.17,19080.0
2023-12-18 15:10:00,158.2,158.35,158.01,158.31,29770.0,158.2,158.35,158.01,158.31,29770.0
2023-12-18 15:20:00,158.36,158.47,158.3,158.33,20097.0,158.36,158.47,158.3,158.33,20097.0
2023-12-18 15:30:00,158.34,158.37,158.21,158.28,21667.0,158.34,158.37,158.21,158.28,21667.0
2023-12-18 15:40:00,158.3,158.61,158.24,158.61,29213.0,158.3,158.61,158.24,158.61,29213.0
2023-12-18 15:50:00,158.64,158.64,158.25,158.55,114734.0,158.64,158.64,158.25,158.55,114734.0
2023-12-19 09:30:00,158.64,159.07,157.75,158.97,53936.0,158.64,159.07,157.75,158.97,53936.0
2023-12-19 09:40:00,158.97,159.0,158.18,158.39,19325.0,158.97,159.0,158.18,158.39,19325.0
2023-12-19 09:50:00,158.45,158.76,158.41,158.64,18961.0,158.45,158.76,158.41,158.64,18961.0
2023-12-19 10:00:00,158.52,158.84,158.5,158.78,30285.0,158.52,158.84,158.5,158.78,30285.0
2023-12-19 10:10:00,158.79,158.91,158.59,158.72,8346.0,158.79,158.91,158.59,158.72,8346.0
2023-12-19 10:20:00,158.7,159.15,158.5,158.88,38232.0,158.7,159.15,158.5,158.88,38232.0
2023-12-19 10:30:00,158.9,159.08,158.54,158.55,24775.0,158.9,159.08,158.54,158.55,24775.0
2023-12-19 10:40:00,158.61,158.66,158.18,158.36,23083.0,158.61,158.66,158.18,158.36,23083.0
2023-12-19 10:50:00,158.35,158.69,158.29,158.47,10347.0,158.35,158.69,158.29,158.47,10347.0
2023-12-19 11:00:00,158.54,158.59,158.29,158.3,16819.0,158.54,158.59,158.29,158.3,16819.0
2023-12-19 11:10:00,158.26,158.3,158.11,158.2,9636.0,158.26,158.3,158.11,158.2,9636.0
2023-12-19 11:20:00,158.25,158.35,158.15,158.32,8917.0,158.25,158.35,158.15,158.32,8917.0
2023-12-19 11:30:00,158.35,158.5,158.19,158.47,9661.0,158.35,158.5,158.19,158.47,9661.0
2023-12-19 11:40:00,158.52,158.72,158.52,158.69,5735.0,158.52,158.72,158.52,158.69,5735.0
2023-12-19 11:50:00,158.63,158.68,158.4,158.48,8384.0,158.63,158.68,158.4,158.48,8384.0
2023-12-19 12:00:00,158.48,158.72,158.39,158.5,7957.0,158.48,158.72,158.39,158.5,7957.0
2023-12-19 12:10:00,158.52,158.6,158.49,158.52,4949.0,158.52,158.6,158.49,158.52,4949.0
2023-12-19 12:20:00,158.55,158.68,158.47,158.62,5781.0,158.55,158.68,158.47,158.62,5781.0
2023-12-19 12:30:00,158.59,158.86,158.45,158.46,10159.0,158.59,158.86,158.45,158.46,10159.0
2023-12-19 12:40:00,158.5,158.69,158.5,158.67,3449.0,158.5,158.69,158.5,158.67,3449.0
2023-12-19 12:50:00,158.67,158.75,158.57,158.66,6384.0,158.67,158.75,158.57,158.66,6384.0
2023-12-19 13:00:00,158.6,158.71,158.5,158.55,3800.0,158.6,158.71,158.5,158.55,3800.0
2023-12-19 13:10:00,158.46,158.51,158.41,158.47,4745.0,158.46,158.51,158.41,158.47,4745.0
2023-12-19 13:20:00,158.48,158.67,158.48,158.67,7045.0,158.48,158.67,158.48,158.67,7045.0
2023-12-19 13:30:00,158.67,158.69,158.46,158.59,4628.0,158.67,158.69,158.46,158.59,4628.0
2023-12-19 13:40:00,158.66,158.79,158.66,158.78,4217.0,158.66,158.79,158.66,158.78,4217.0
2023-12-19 13:50:00,158.77,158.82,158.67,158.74,7001.0,158.77,158.82,158.67,158.74,7001.0
2023-12-19 14:00:00,158.79,159.08,158.71,159.08,7787.0,158.79,159.08,158.71,159.08,7787.0
2023-12-19 14:10:00,159.06,159.18,158.97,159.12,8136.0,159.06,159.18,158.97,159.12,8136.0
2023-12-19 14:20:00,159.15,159.15,158.97,159.04,7285.0,159.15,159.15,158.97,159.04,7285.0
2023-12-19 14:30:00,159.06,159.13,159.04,159.1,7647.0,159.06,159.13,159.04,159.1,7647.0
2023-12-19 14:40:00,159.12,159.15,159.01,159.12,7083.0,159.12,159.15,159.01,159.12,7083.0
2023-12-19 14:50:00,159.11,159.24,159.1,159.24,9649.0,159.11,159.24,159.1,159.24,9649.0
2023-12-19 15:00:00,159.24,159.49,159.2,159.39,33347.0,159.24,159.49,159.2,159.39,33347.0
2023-12-19 15:10:00,159.37,159.62,159.37,159.58,18364.0,159.37,159.62,159.37,159.58,18364.0
2023-12-19 15:20:00,159.58,159.65,159.35,159.45,20738.0,159.58,159.65,159.35,159.45,20738.0
2023-12-19 15:30:00,159.45,159.66,159.4,159.53,17699.0,159.45,159.66,159.4,159.53,17699.0
2023-12-19 15:40:00,159.5,159.77,159.29,159.29,32195.0,159.5,159.77,159.29,159.29,32195.0
2023-12-19 15:50:00,159.33,159.45,159.18,159.4,116180.0,159.33,159.45,159.18,159.4,116180.0
2023-12-20 09:30:00,158.11,159.6,157.83,159.6,34861.0,158.11,159.6,157.83,159.6,34861.0
2023-12-20 09:40:00,159.6,160.17,159.47,159.47,18539.0,159.6,160.17,159.47,159.47,18539.0
2023-12-20 09:50:00,159.45,159.53,158.95,159.26,21728.0,159.45,159.53,158.95,159.26,21728.0
2023-12-20 10:00:00,159.25,159.74,159.08,159.66,13891.0,159.25,159.74,159.08,159.66,13891.0
2023-12-20 10:10:00,159.65,159.71,159.43,159.63,11935.0,159.65,159.71,159.43,159.63,11935.0
2023-12-20 10:20:00,159.62,159.67,159.5,159.64,12315.0,159.62,159.67,159.5,159.64,12315.0
2023-12-20 10:30:00,159.67,159.89,159.57,159.57,21640.0,159.67,159.89,159.57,159.57,21640.0
2023-12-20 10:40:00,159.58,159.58,159.44,159.46,7257.0,159.58,159.58,159.44,159.46,7257.0
2023-12-20 10:50:00,159.51,159.6,159.4,159.57,9142.0,159.51,159.6,159.4,159.57,9142.0
2023-12-20 11:00:00,159.59,159.74,159.52,159.65,14872.0,159.59,159.74,159.52,159.65,14872.0
2023-12-20 11:10:00,159.66,160.16,159.65,160.15,17632.0,159.66,160.16,159.65,160.15,17632.0
2023-12-20 11:20:00,160.16,160.22,159.92,159.97,38438.0,160.16,160.22,159.92,159.97,38438.0
2023-12-20 11:30:00,159.97,160.23,159.9,160.22,13298.0,159.97,160.23,159.9,160.22,13298.0
2023-12-20 11:40:00,160.21,160.42,160.18,160.36,15686.0,160.21,160.42,160.18,160.36,15686.0
2023-12-20 11:50:00,160.36,160.45,160.25,160.28,12806.0,160.36,160.45,160.25,160.28,12806.0
2023-12-20 12:00:00,160.31,160.4,160.12,160.13,26157.0,160.31,160.4,160.12,160.13,26157.0
2023-12-20 12:10:00,160.17,160.19,159.8,159.97,13223.0,160.17,160.19,159.8,159.97,13223.0
2023-12-20 12:20:00,159.97,160.0,159.81,159.99,10614.0,159.97,160.0,159.81,159.99,10614.0
2023-12-20 12:30:00,160.0,160.02,159.63,159.74,9054.0,160.0,160.02,159.63,159.74,9054.0
2023-12-20 12:40:00,159.78,160.07,159.73,159.97,15136.0,159.78,160.07,159.73,159.97,15136.0
2023-12-20 12:50:00,159.99,160.03,159.91,159.96,8577.0,159.99,160.03,159.91,159.96,8577.0
2023-12-20 13:00:00,159.99,159.99,159.84,159.94,7705.0,159.99,159.99,159.84,159.94,7705.0
2023-12-20 13:10:00,159.97,160.0,159.88,159.99,9439.0,159.97,160.0,159.88,159.99,9439.0
2023-12-20 13:20:00,159.97,160.01,159.88,159.95,13337.0,159.97,160.01,159.88,159.95,13337.0
2023-12-20 13:30:00,159.91,159.99,159.85,159.91,10491.0,159.91,159.99,159.85,159.91,10491.0
2023-12-20 13:40:00,159.89,159.9,159.7,159.84,21574.0,159.89,159.9,159.7,159.84,21574.0
2023-12-20 13:50:00,159.85,160.11,159.82,160.11,8941.0,159.85,160.11,159.82,160.11,8941.0
2023-12-20 14:00:00,160.09,160.11,159.86,159.9,8630.0,160.09,160.11,159.86,159.9,8630.0
2023-12-20 14:10:00,159.85,160.07,159.85,159.99,7958.0,159.85,160.07,159.85,159.99,7958.0
2023-12-20 14:20:00,159.99,160.03,159.74,159.86,19760.0,159.99,160.03,159.74,159.86,19760.0
2023-12-20 14:30:00,159.87,159.92,159.37,159.4,10257.0,159.87,159.92,159.37,159.4,10257.0
2023-12-20 14:40:00,159.43,159.51,158.91,158.95,9551.0,159.43,159.51,158.91,158.95,9551.0
2023-12-20 14:50:00,158.96,158.96,158.17,158.37,30922.0,158.96,158.96,158.17,158.37,30922.0
2023-12-20 15:00:00,158.29,158.4,157.76,158.03,25546.0,158.29,158.4,157.76,158.03,25546.0
2023-12-20 15:10:00,158.05,158.44,157.89,158.31,20790.0,158.05,158.44,157.89,158.31,20790.0
2023-12-20 15:20:00,158.31,158.37,157.55,157.55,21117.0,158.31,158.37,157.55,157.55,21117.0
2023-12-20 15:30:00,157.51,157.94,157.5,157.76,28200.0,157.51,157.94,157.5,157.76,28200.0
2023-12-20 15:40:00,157.77,158.28,157.77,158.28,43748.0,157.77,158.28,157.77,158.28,43748.0
2023-12-20 15:50:00,158.3,158.41,157.91,157.97,114094.0,158.3,158.41,157.91,157.97,114094.0
2023-12-21 09:30:00,159.28,160.0,158.79,159.44,14004.0,159.28,160.0,158.79,159.44,14004.0
2023-12-21 09:40:00,159.33,159.33,158.74,159.06,8686.0,159.33,159.33,158.74,159.06,8686.0
2023-12-21 09:50:00,159.0,159.36,159.0,159.36,10335.0,159.0,159.36,159.0,159.36,10335.0
2023-12-21 10:00:00,159.41,159.75,159.3,159.48,11978.0,159.41,159.75,159.3,159.48,11978.0
2023-12-21 10:10:00,159.53,160.1,159.53,160.05,11042.0,159.53,160.1,159.53,160.05,11042.0
2023-12-21 10:20:00,160.07,160.42,159.89,159.96,11028.0,160.07,160.42,159.89,159.96,11028.0
2023-12-21 10:30:00,159.98,160.17,159.8,159.89,13004.0,159.98,160.17,159.8,159.89,13004.0
2023-12-21 10:40:00,159.9,160.2,159.89,159.95,11571.0,159.9,160.2,159.89,159.95,11571.0
2023-12-21 10:50:00,159.93,159.96,159.66,159.79,10138.0,159.93,159.96,159.66,159.79,10138.0
2023-12-21 11:00:00,159.84,159.96,159.63,159.64,10918.0,159.84,159.96,159.63,159.64,10918.0
2023-12-21 11:10:00,159.63,159.91,159.63,159.69,16433.0,159.63,159.91,159.63,159.69,16433.0
2023-12-21 11:20:00,159.74,159.95,159.65,159.91,6390.0,159.74,159.95,159.65,159.91,6390.0
2023-12-21 11:30:00,159.91,160.04,159.8,159.96,8324.0,159.91,160.04,159.8,159.96,8324.0
2023-12-21 11:40:00,159.96,160.03,159.87,160.01,8335.0,159.96,160.03,159.87,160.01,8335.0
2023-12-21 11:50:00,160.0,160.0,159.65,159.65,8441.0,160.0,160.0,159.65,159.65,8441.0
2023-12-21 12:00:00,159.64,159.67,159.32,159.36,7625.0,159.64,159.67,159.32,159.36,7625.0
2023-12-21 12:10:00,159.39,159.57,159.39,159.51,4449.0,159.39,159.57,159.39,159.51,4449.0
2023-12-21 12:20:00,159.54,159.54,159.31,159.4,9383.0,159.54,159.54,159.31,159.4,9383.0
2023-12-21 12:30:00,159.39,159.58,159.34,159.42,6872.0,159.39,159.58,159.34,159.42,6872.0
2023-12-21 12:40:00,159.46,159.46,159.27,159.27,6481.0,159.46,159.46,159.27,159.27,6481.0
2023-12-21 12:50:00,159.34,159.42,159.16,159.3,7689.0,159.34,159.42,159.16,159.3,7689.0
2023-12-21 13:00:00,159.32,159.61,159.32,159.5,8737.0,159.32,159.61,159.32,159.5,8737.0
2023-12-21 13:10:00,159.51,159.66,159.25,159.25,5116.0,159.51,159.66,159.25,159.25,5116.0
2023-12-21 13:20:00,159.25,159.67,159.2,159.67,7190.0,159.25,159.67,159.2,159.67,7190.0
2023-12-21 13:30:00,159.72,159.73,159.49,159.55,5686.0,159.72,159.73,159.49,159.55,5686.0
2023-12-21 13:40:00,159.52,159.69,159.5,159.61,7038.0,159.52,159.69,159.5,159.61,7038.0
2023-12-21 13:50:00,159.57,159.92,159.57,159.77,6758.0,159.57,159.92,159.57,159.77,6758.0
2023-12-21 14:00:00,159.78,159.86,159.65,159.74,6765.0,159.78,159.86,159.65,159.74,6765.0
2023-12-21 14:10:00,159.71,159.89,159.63,159.89,10988.0,159.71,159.89,159.63,159.89,10988.0
2023-12-21 14:20:00,159.89,159.89,159.6,159.71,8492.0,159.89,159.89,159.6,159.71,8492.0
2023-12-21 14:30:00,159.7,159.82,159.65,159.78,8390.0,159.7,159.82,159.65,159.78,8390.0
2023-12-21 14:40:00,159.82,159.91,159.77,159.81,5246.0,159.82,159.91,159.77,159.81,5246.0
2023-12-21 14:50:00,159.76,159.87,159.62,159.77,9191.0,159.76,159.87,159.62,159.77,9191.0
2023-12-21 15:00:00,159.79,159.89,159.73,159.78,8654.0,159.79,159.89,159.73,159.78,8654.0
2023-12-21 15:10:00,159.79,159.96,159.79,159.93,13819.0,159.79,159.96,159.79,159.93,13819.0
2023-12-21 15:20:00,159.94,160.15,159.87,160.1,20812.0,159.94,160.15,159.87,160.1,20812.0
2023-12-21 15:30:00,160.11,160.24,160.04,160.18,27379.0,160.11,160.24,160.04,160.18,27379.0
2023-12-21 15:40:00,160.18,160.2,159.97,160.11,41360.0,160.18,160.2,159.97,160.11,41360.0
2023-12-21 15:50:00,160.1,160.5,160.08,160.4,138800.0,160.1,160.5,160.08,160.4,138800.0
2023-12-22 09:30:00,158.88,161.04,158.88,160.78,62188.0,158.88,161.04,158.88,160.78,62188.0
2023-12-22 09:40:00,160.82,161.25,160.71,160.96,7965.0,160.82,161.25,160.71,160.96,7965.0
2023-12-22 09:50:00,160.78,160.93,160.41,160.87,11526.0,160.78,160.93,160.41,160.87,11526.0
2023-12-22 10:00:00,160.96,161.13,160.72,161.11,9168.0,160.96,161.13,160.72,161.11,9168.0
2023-12-22 10:10:00,161.06,161.11,160.88,160.9,5200.0,161.06,161.11,160.88,160.9,5200.0
2023-12-22 10:20:00,160.92,161.0,160.69,160.88,4332.0,160.92,161.0,160.69,160.88,4332.0
2023-12-22 10:30:00,160.93,160.94,160.71,160.76,6902.0,160.93,160.94,160.71,160.76,6902.0
2023-12-22 10:40:00,160.81,161.26,160.79,161.22,4630.0,160.81,161.26,160.79,161.22,4630.0
2023-12-22 10:50:00,161.23,161.66,161.23,161.37,14992.0,161.23,161.66,161.23,161.37,14992.0
2023-12-22 11:00:00,161.35,162.08,161.08,161.91,29026.0,161.35,162.08,161.08,161.91,29026.0
2023-12-22 11:10:00,161.86,162.19,161.79,162.13,13086.0,161.86,162.19,161.79,162.13,13086.0
2023-12-22 11:20:00,162.17,162.34,161.87,161.89,28001.0,162.17,162.34,161.87,161.89,28001.0
2023-12-22 11:30:00,161.97,162.78,161.97,162.6,44854.0,161.97,162.78,161.97,162.6,44854.0
2023-12-22 11:40:00,162.63,162.63,162.34,162.45,17521.0,162.63,162.63,162.34,162.45,17521.0
2023-12-22 11:50:00,162.5,162.77,162.5,162.74,13375.0,162.5,162.77,162.5,162.74,13375.0
2023-12-22 12:00:00,162.74,162.78,162.43,162.53,16633.0,162.74,162.78,162.43,162.53,16633.0
2023-12-22 12:10:00,162.51,162.56,161.97,161.97,4989.0,162.51,162.56,161.97,161.97,4989.0
2023-12-22 12:20:00,161.95,162.11,161.87,162.09,7597.0,161.95,162.11,161.87,162.09,7597.0
2023-12-22 12:30:00,162.06,162.07,161.85,162.0,7865.0,162.06,162.07,161.85,162.0,7865.0
2023-12-22 12:40:00,162.03,162.32,162.01,162.25,14748.0,162.03,162.32,162.01,162.25,14748.0
2023-12-22 12:50:00,162.28,162.37,162.16,162.28,7258.0,162.28,162.37,162.16,162.28,7258.0
2023-12-22 13:00:00,162.34,162.55,162.26,162.52,8141.0,162.34,162.55,162.26,162.52,8141.0
2023-12-22 13:10:00,162.49,162.68,162.43,162.61,10524.0,162.49,162.68,162.43,162.61,10524.0
2023-12-22 13:20:00,162.61,162.73,162.54,162.59,17099.0,162.61,162.73,162.54,162.59,17099.0
2023-12-22 13:30:00,162.65,162.9,162.64,162.79,15291.0,162.65,162.9,162.64,162.79,15291.0
2023-12-22 13:40:00,162.78,162.78,162.46,162.69,11527.0,162.78,162.78,162.46,162.69,11527.0
2023-12-22 13:50:00,162.67,162.68,162.49,162.5,7266.0,162.67,162.68,162.49,162.5,7266.0
2023-12-22 14:00:00,162.49,162.5,161.9,161.99,11156.0,162.49,162.5,161.9,161.99,11156.0
2023-12-22 14:10:00,161.97,162.06,161.64,161.86,5609.0,161.97,162.06,161.64,161.86,5609.0
2023-12-22 14:20:00,161.85,161.86,161.53,161.68,6312.0,161.85,161.86,161.53,161.68,6312.0
2023-12-22 14:30:00,161.62,162.03,161.47,161.87,10295.0,161.62,162.03,161.47,161.87,10295.0
2023-12-22 14:40:00,161.94,162.34,161.94,162.24,9065.0,161.94,162.34,161.94,162.24,9065.0
2023-12-22 14:50:00,162.25,162.33,162.22,162.3,7040.0,162.25,162.33,162.22,162.3,7040.0
2023-12-22 15:00:00,162.31,162.34,162.04,162.14,11908.0,162.31,162.34,162.04,162.14,11908.0
2023-12-22 15:10:00,162.1,162.33,162.08,162.21,11197.0,162.1,162.33,162.08,162.21,11197.0
2023-12-22 15:20:00,162.16,162.48,162.12,162.43,15624.0,162.16,162.48,162.12,162.43,15624.0
2023-12-22 15:30:00,162.44,162.47,162.13,162.15,23919.0,162.44,162.47,162.13,162.15,23919.0
2023-12-22 15:40:00,162.14,162.14,161.96,161.97,34601.0,162.14,162.14,161.96,161.97,34601.0
2023-12-22 15:50:00,162.0,162.29,161.9,161.97,115463.0,162.0,162.29,161.9,161.97,115463.0
2023-12-26 09:30:00,162.0,162.26,161.38,161.65,11162.0,162.0,162.26,161.38,161.65,11162.0
2023-12-26 09:40:00,161.55,161.62,161.38,161.48,8079.0,161.55,161.62,161.38,161.48,8079.0
2023-12-26 09:50:00,161.54,161.77,161.44,161.76,5815.0,161.54,161.77,161.44,161.76,5815.0
2023-12-26 10:00:00,161.7,161.7,161.43,161.43,8067.0,161.7,161.7,161.43,161.43,8067.0
2023-12-26 10:10:00,161.52,161.66,161.46,161.64,3320.0,161.52,161.66,161.46,161.64,3320.0
2023-12-26 10:20:00,161.63,161.7,161.48,161.62,6284.0,161.63,161.7,161.48,161.62,6284.0
2023-12-26 10:30:00,161.64,161.8,161.61,161.72,4693.0,161.64,161.8,161.61,161.72,4693.0
2023-12-26 10:40:00,161.71,161.72,161.55,161.61,3101.0,161.71,161.72,161.55,161.61,3101.0
2023-12-26 10:50:00,161.63,162.01,161.52,161.95,7678.0,161.63,162.01,161.52,161.95,7678.0
2023-12-26 11:00:00,161.92,161.96,161.85,161.94,3644.0,161.92,161.96,161.85,161.94,3644.0
2023-12-26 11:10:00,161.91,161.97,161.9,161.93,9528.0,161.91,161.97,161.9,161.93,9528.0
2023-12-26 11:20:00,161.94,162.02,161.9,161.95,5170.0,161.94,162.02,161.9,161.95,5170.0
2023-12-26 11:30:00,161.95,161.98,161.86,161.92,5640.0,161.95,161.98,161.86,161.92,5640.0
2023-12-26 11:40:00,161.95,162.01,161.79,161.86,7176.0,161.95,162.01,161.79,161.86,7176.0
2023-12-26 11:50:00,161.84,161.9,161.82,161.84,3854.0,161.84,161.9,161.82,161.84,3854.0
2023-12-26 12:00:00,161.81,161.81,161.67,161.75,5081.0,161.81,161.81,161.67,161.75,5081.0
2023-12-26 12:10:00,161.76,161.81,161.56,161.61,4733.0,161.76,161.81,161.56,161.61,4733.0
2023-12-26 12:20:00,161.61,161.71,161.59,161.7,2300.0,161.61,161.71,161.59,161.7,2300.0
2023-12-26 12:30:00,161.7,161.71,161.58,161.58,4675.0,161.7,161.71,161.58,161.58,4675.0
2023-12-26 12:40:00,161.62,161.78,161.62,161.75,2749.0,161.62,161.78,161.62,161.75,2749.0
2023-12-26 12:50:00,161.74,161.8,161.65,161.66,1416.0,161.74,161.8,161.65,161.66,1416.0
2023-12-26 13:00:00,161.63,161.68,161.56,161.67,3850.0,161.63,161.68,161.56,161.67,3850.0
2023-12-26 13:10:00,161.67,161.68,161.55,161.55,3179.0,161.67,161.68,161.55,161.55,3179.0
2023-12-26 13:20:00,161.59,161.7,161.58,161.6,4043.0,161.59,161.7,161.58,161.6,4043.0
2023-12-26 13:30:00,161.61,161.66,161.54,161.54,2547.0,161.61,161.66,161.54,161.54,2547.0
2023-12-26 13:40:00,161.58,161.64,161.49,161.58,6241.0,161.58,161.64,161.49,161.58,6241.0
2023-12-26 13:50:00,161.58,161.59,161.37,161.37,4797.0,161.58,161.59,161.37,161.37,4797.0
2023-12-26 14:00:00,161.36,161.37,161.3,161.36,2747.0,161.36,161.37,161.3,161.36,2747.0
2023-12-26 14:10:00,161.33,161.55,161.29,161.53,6018.0,161.33,161.55,161.29,161.53,6018.0
2023-12-26 14:20:00,161.55,161.56,161.43,161.51,4116.0,161.55,161.56,161.43,161.51,4116.0
2023-12-26 14:30:00,161.53,161.56,161.42,161.45,17294.0,161.53,161.56,161.42,161.45,17294.0
2023-12-26 14:40:00,161.43,161.43,161.16,161.38,19395.0,161.43,161.43,161.16,161.38,19395.0
2023-12-26 14:50:00,161.33,161.48,161.31,161.45,5015.0,161.33,161.48,161.31,161.45,5015.0
2023-12-26 15:00:00,161.51,161.57,161.45,161.46,11705.0,161.51,161.57,161.45,161.46,11705.0
2023-12-26 15:10:00,161.51,161.55,161.41,161.41,6010.0,161.51,161.55,161.41,161.41,6010.0
2023-12-26 15:20:00,161.43,161.68,161.42,161.64,19317.0,161.43,161.68,161.42,161.64,19317.0
2023-12-26 15:30:00,161.65,161.71,161.6,161.66,21599.0,161.65,161.71,161.6,161.66,21599.0
2023-12-26 15:40:00,161.64,161.86,161.63,161.84,15841.0,161.64,161.86,161.63,161.84,15841.0
2023-12-26 15:50:00,161.81,161.84,161.52,161.62,64157.0,161.81,161.84,161.52,161.62,64157.0
2023-12-27 09:30:00,161.59,161.65,160.91,161.16,24436.0,161.59,161.65,160.91,161.16,24436.0
2023-12-27 09:40:00,161.22,161.51,161.21,161.41,9337.0,161.22,161.51,161.21,161.41,9337.0
2023-12-27 09:50:00,161.44,161.73,161.36,161.63,10468.0,161.44,161.73,161.36,161.63,10468.0
2023-12-27 10:00:00,161.63,161.72,161.43,161.46,7253.0,161.63,161.72,161.43,161.46,7253.0
2023-12-27 10:10:00,161.43,161.51,161.06,161.14,5536.0,161.43,161.51,161.06,161.14,5536.0
2023-12-27 10:20:00,161.14,161.35,161.05,161.1,18737.0,161.14,161.35,161.05,161.1,18737.0
2023-12-27 10:30:00,161.06,161.26,160.95,161.26,8278.0,161.06,161.26,160.95,161.26,8278.0
2023-12-27 10:40:00,161.22,161.22,160.97,161.1,8419.0,161.22,161.22,160.97,161.1,8419.0
2023-12-27 10:50:00,161.06,161.15,161.03,161.06,4810.0,161.06,161.15,161.03,161.06,4810.0
2023-12-27 11:00:00,161.03,161.06,160.93,161.04,6352.0,161.03,161.06,160.93,161.04,6352.0
2023-12-27 11:10:00,161.0,161.11,160.97,161.03,4542.0,161.0,161.11,160.97,161.03,4542.0
2023-12-27 11:20:00,161.03,161.17,161.02,161.12,8868.0,161.03,161.17,161.02,161.12,8868.0
2023-12-27 11:30:00,161.12,161.43,161.12,161.31,8149.0,161.12,161.43,161.12,161.31,8149.0
2023-12-27 11:40:00,161.3,161.36,161.15,161.16,9136.0,161.3,161.36,161.15,161.16,9136.0
2023-12-27 11:50:00,161.17,161.17,161.0,161.05,5699.0,161.17,161.17,161.0,161.05,5699.0
2023-12-27 12:00:00,161.02,161.09,160.97,161.04,9772.0,161.02,161.09,160.97,161.04,9772.0
2023-12-27 12:10:00,161.04,161.18,161.0,161.1,8061.0,161.04,161.18,161.0,161.1,8061.0
2023-12-27 12:20:00,161.07,161.13,160.92,160.95,7262.0,161.07,161.13,160.92,160.95,7262.0
2023-12-27 12:30:00,160.98,161.04,160.58,160.58,10670.0,160.98,161.04,160.58,160.58,10670.0
2023-12-27 12:40:00,160.63,160.69,160.51,160.58,6035.0,160.63,160.69,160.51,160.58,6035.0
2023-12-27 12:50:00,160.55,160.58,160.5,160.56,4626.0,160.55,160.58,160.5,160.56,4626.0
2023-12-27 13:00:00,160.58,160.93,160.58,160.89,14115.0,160.58,160.93,160.58,160.89,14115.0
2023-12-27 13:10:00,160.93,161.02,160.79,160.99,8701.0,160.93,161.02,160.79,160.99,8701.0
2023-12-27 13:20:00,161.0,161.0,160.88,160.97,4900.0,161.0,161.0,160.88,160.97,4900.0
2023-12-27 13:30:00,160.97,161.06,160.87,160.98,7183.0,160.97,161.06,160.87,160.98,7183.0
2023-12-27 13:40:00,161.0,161.02,160.88,160.95,6979.0,161.0,161.02,160.88,160.95,6979.0
2023-12-27 13:50:00,160.94,160.97,160.79,160.83,9682.0,160.94,160.97,160.79,160.83,9682.0
2023-12-27 14:00:00,160.79,160.79,160.56,160.7,10680.0,160.79,160.79,160.56,160.7,10680.0
2023-12-27 14:10:00,160.74,160.83,160.68,160.81,7793.0,160.74,160.83,160.68,160.81,7793.0
2023-12-27 14:20:00,160.83,161.03,160.83,160.9,13981.0,160.83,161.03,160.83,160.9,13981.0
2023-12-27 14:30:00,160.9,160.98,160.77,160.95,7802.0,160.9,160.98,160.77,160.95,7802.0
2023-12-27 14:40:00,160.97,160.97,160.75,160.86,8931.0,160.97,160.97,160.75,160.86,8931.0
2023-12-27 14:50:00,160.83,160.88,160.63,160.78,10248.0,160.83,160.88,160.63,160.78,10248.0
2023-12-27 15:00:00,160.8,160.91,160.66,160.83,10200.0,160.8,160.91,160.66,160.83,10200.0
2023-12-27 15:10:00,160.83,161.12,160.83,160.95,23636.0,160.83,161.12,160.83,160.95,23636.0
2023-12-27 15:20:00,160.95,161.06,160.81,161.06,11786.0,160.95,161.06,160.81,161.06,11786.0
2023-12-27 15:30:00,161.02,161.02,160.84,160.85,11193.0,161.02,161.02,160.84,160.85,11193.0
2023-12-27 15:40:00,160.85,161.14,160.84,160.96,40750.0,160.85,161.14,160.84,160.96,40750.0
2023-12-27 15:50:00,161.0,161.11,160.91,161.02,88752.0,161.0,161.11,160.91,161.02,88752.0
2023-12-28 09:30:00,160.99,161.11,160.44,160.44,17202.0,160.99,161.11,160.44,160.44,17202.0
2023-12-28 09:40:00,160.49,160.73,160.4,160.68,7651.0,160.49,160.73,160.4,160.68,7651.0
2023-12-28 09:50:00,160.58,160.95,160.58,160.89,7944.0,160.58,160.95,160.58,160.89,7944.0
2023-12-28 10:00:00,160.89,161.0,160.87,160.96,3719.0,160.89,161.0,160.87,160.96,3719.0
2023-12-28 10:10:00,161.01,161.08,160.87,161.02,11049.0,161.01,161.08,160.87,161.02,11049.0
2023-12-28 10:20:00,160.97,161.05,160.91,160.92,5377.0,160.97,161.05,160.91,160.92,5377.0
2023-12-28 10:30:00,160.87,161.11,160.78,161.09,6878.0,160.87,161.11,160.78,161.09,6878.0
2023-12-28 10:40:00,161.08,161.18,160.98,160.98,4646.0,161.08,161.18,160.98,160.98,4646.0
2023-12-28 10:50:00,160.99,161.05,160.9,161.05,9322.0,160.99,161.05,160.9,161.05,9322.0
2023-12-28 11:00:00,160.98,161.43,160.97,161.43,8338.0,160.98,161.43,160.97,161.43,8338.0
2023-12-28 11:10:00,161.46,161.69,161.41,161.56,6940.0,161.46,161.69,161.41,161.56,6940.0
2023-12-28 11:20:00,161.7,161.9,161.64,161.89,7283.0,161.7,161.9,161.64,161.89,7283.0
2023-12-28 11:30:00,161.87,161.94,161.79,161.83,11032.0,161.87,161.94,161.79,161.83,11032.0
2023-12-28 11:40:00,161.75,161.91,161.69,161.89,3509.0,161.75,161.91,161.69,161.89,3509.0
2023-12-28 11:50:00,161.9,161.97,161.79,161.9,8326.0,161.9,161.97,161.79,161.9,8326.0
2023-12-28 12:00:00,161.89,162.1,161.83,162.06,9017.0,161.89,162.1,161.83,162.06,9017.0
2023-12-28 12:10:00,162.06,162.25,162.01,162.11,7702.0,162.06,162.25,162.01,162.11,7702.0
2023-12-28 12:20:00,162.14,162.16,161.78,161.78,8603.0,162.14,162.16,161.78,161.78,8603.0
2023-12-28 12:30:00,161.79,161.9,161.79,161.86,5026.0,161.79,161.9,161.79,161.86,5026.0
2023-12-28 12:40:00,161.85,161.87,161.72,161.72,9277.0,161.85,161.87,161.72,161.72,9277.0
2023-12-28 12:50:00,161.62,161.97,161.62,161.86,5357.0,161.62,161.97,161.62,161.86,5357.0
2023-12-28 13:00:00,161.88,162.02,161.72,162.02,8061.0,161.88,162.02,161.72,162.02,8061.0
2023-12-28 13:10:00,162.01,162.07,161.88,162.02,6036.0,162.01,162.07,161.88,162.02,6036.0
2023-12-28 13:20:00,162.03,162.16,161.96,162.0,8515.0,162.03,162.16,161.96,162.0,8515.0
2023-12-28 13:30:00,162.02,162.05,161.82,161.86,12792.0,162.02,162.05,161.82,161.86,12792.0
2023-12-28 13:40:00,161.81,161.91,161.79,161.83,5464.0,161.81,161.91,161.79,161.83,5464.0
2023-12-28 13:50:00,161.82,161.86,161.67,161.78,8204.0,161.82,161.86,161.67,161.78,8204.0
2023-12-28 14:00:00,161.79,161.89,161.75,161.8,5704.0,161.79,161.89,161.75,161.8,5704.0
2023-12-28 14:10:00,161.78,161.83,161.74,161.81,5220.0,161.78,161.83,161.74,161.81,5220.0
2023-12-28 14:20:00,161.81,161.88,161.78,161.88,4807.0,161.81,161.88,161.78,161.88,4807.0
2023-12-28 14:30:00,161.93,161.95,161.84,161.9,5337.0,161.93,161.95,161.84,161.9,5337.0
2023-12-28 14:40:00,161.96,161.99,161.86,161.97,7417.0,161.96,161.99,161.86,161.97,7417.0
2023-12-28 14:50:00,161.96,161.97,161.88,161.95,3403.0,161.96,161.97,161.88,161.95,3403.0
2023-12-28 15:00:00,161.94,161.95,161.69,161.79,7109.0,161.94,161.95,161.69,161.79,7109.0
2023-12-28 15:10:00,161.81,161.83,161.56,161.67,13976.0,161.81,161.83,161.56,161.67,13976.0
2023-12-28 15:20:00,161.72,161.72,161.56,161.58,7339.0,161.72,161.72,161.56,161.58,7339.0
2023-12-28 15:30:00,161.59,161.61,161.45,161.52,10829.0,161.59,161.61,161.45,161.52,10829.0
2023-12-28 15:40:00,161.55,161.65,161.53,161.57,13601.0,161.55,161.65,161.53,161.57,13601.0
2023-12-28 15:50:00,161.57,161.6,161.37,161.47,58342.0,161.57,161.6,161.37,161.47,58342.0
2023-12-29 09:30:00,161.5,162.86,161.5,162.86,16713.0,161.5,162.86,161.5,162.86,16713.0
2023-12-29 09:40:00,162.82,162.92,162.02,162.11,4201.0,162.82,162.92,162.02,162.11,4201.0
2023-12-29 09:50:00,162.11,162.41,162.0,162.38,5432.0,162.11,162.41,162.0,162.38,5432.0
2023-12-29 10:00:00,162.36,162.47,162.18,162.2,7126.0,162.36,162.47,162.18,162.2,7126.0
2023-12-29 10:10:00,162.24,162.24,162.13,162.2,3882.0,162.24,162.24,162.13,162.2,3882.0
2023-12-29 10:20:00,162.23,162.49,162.15,162.44,6656.0,162.23,162.49,162.15,162.44,6656.0
2023-12-29 10:30:00,162.46,162.47,162.19,162.37,6198.0,162.46,162.47,162.19,162.37,6198.0
2023-12-29 10:40:00,162.32,162.38,161.81,161.99,14439.0,162.32,162.38,161.81,161.99,14439.0
2023-12-29 10:50:00,162.09,162.21,161.77,161.95,5794.0,162.09,162.21,161.77,161.95,5794.0
2023-12-29 11:00:00,161.96,162.05,161.79,161.88,5507.0,161.96,162.05,161.79,161.88,5507.0
2023-12-29 11:10:00,161.88,161.88,161.47,161.63,6732.0,161.88,161.88,161.47,161.63,6732.0
2023-12-29 11:20:00,161.68,161.76,161.45,161.49,6773.0,161.68,161.76,161.45,161.49,6773.0
2023-12-29 11:30:00,161.56,161.83,161.53,161.82,11040.0,161.56,161.83,161.53,161.82,11040.0
2023-12-29 11:40:00,161.82,162.18,161.82,162.18,11790.0,161.82,162.18,161.82,162.18,11790.0
2023-12-29 11:50:00,162.18,162.21,161.93,162.04,9779.0,162.18,162.21,161.93,162.04,9779.0
2023-12-29 12:00:00,162.06,162.14,161.85,161.85,7042.0,162.06,162.14,161.85,161.85,7042.0
2023-12-29 12:10:00,161.89,161.9,161.64,161.75,4301.0,161.89,161.9,161.64,161.75,4301.0
2023-12-29 12:20:00,161.8,161.95,161.67,161.86,5184.0,161.8,161.95,161.67,161.86,5184.0
2023-12-29 12:30:00,161.86,161.96,161.75,161.96,6819.0,161.86,161.96,161.75,161.96,6819.0
2023-12-29 12:40:00,161.93,162.01,161.84,161.9,8422.0,161.93,162.01,161.84,161.9,8422.0
2023-12-29 12:50:00,161.9,162.13,161.9,162.13,4084.0,161.9,162.13,161.9,162.13,4084.0
2023-12-29 13:00:00,162.09,162.28,162.05,162.14,5757.0,162.09,162.28,162.05,162.14,5757.0
2023-12-29 13:10:00,162.15,162.16,161.93,161.99,4634.0,162.15,162.16,161.93,161.99,4634.0
2023-12-29 13:20:00,161.97,161.98,161.83,161.91,6909.0,161.97,161.98,161.83,161.91,6909.0
2023-12-29 13:30:00,161.9,161.93,161.81,161.9,4004.0,161.9,161.93,161.81,161.9,4004.0
2023-12-29 13:40:00,161.88,162.02,161.86,162.01,4119.0,161.88,162.02,161.86,162.01,4119.0
2023-12-29 13:50:00,162.01,162.01,161.81,161.83,3036.0,162.01,162.01,161.81,161.83,3036.0
2023-12-29 14:00:00,161.87,161.9,161.79,161.79,3903.0,161.87,161.9,161.79,161.79,3903.0
2023-12-29 14:10:00,161.84,161.88,161.67,161.88,4679.0,161.84,161.88,161.67,161.88,4679.0
2023-12-29 14:20:00,161.85,161.99,161.8,161.8,4377.0,161.85,161.99,161.8,161.8,4377.0
2023-12-29 14:30:00,161.84,161.93,161.6,161.84,11805.0,161.84,161.93,161.6,161.84,11805.0
2023-12-29 14:40:00,161.85,161.88,161.66,161.74,4351.0,161.85,161.88,161.66,161.74,4351.0
2023-12-29 14:50:00,161.72,161.78,161.69,161.76,5545.0,161.72,161.78,161.69,161.76,5545.0
2023-12-29 15:00:00,161.77,161.78,161.48,161.63,8909.0,161.77,161.78,161.48,161.63,8909.0
2023-12-29 15:10:00,161.67,161.72,161.33,161.41,7674.0,161.67,161.72,161.33,161.41,7674.0
2023-12-29 15:20:00,161.3,161.54,161.23,161.51,8956.0,161.3,161.54,161.23,161.51,8956.0
2023-12-29 15:30:00,161.51,161.55,161.38,161.41,8680.0,161.51,161.55,161.38,161.41,8680.0
2023-12-29 15:40:00,161.41,161.44,161.22,161.28,18873.0,161.41,161.44,161.22,161.28,18873.0
2023-12-29 15:50:00,161.26,161.37,160.72,160.97,98651.0,161.26,161.37,160.72,160.97,98651.0
2024-01-02 09:30:00,160.14,160.14,159.44,159.76,58506.0,160.14,160.14,159.44,159.76,58506.0
2024-01-02 09:40:00,159.77,159.95,157.99,158.15,12258.0,159.77,159.95,157.99,158.15,12258.0
2024-01-02 09:50:00,158.22,159.09,157.99,159.09,23576.0,158.22,159.09,157.99,159.09,23576.0
2024-01-02 10:00:00,159.07,159.16,158.51,158.91,10849.0,159.07,159.16,158.51,158.91,10849.0
2024-01-02 10:10:00,158.83,158.92,158.38,158.38,11621.0,158.83,158.92,158.38,158.38,11621.0
2024-01-02 10:20:00,158.37,159.04,158.37,158.86,31860.0,158.37,159.04,158.37,158.86,31860.0
2024-01-02 10:30:00,158.74,158.84,158.27,158.56,19688.0,158.74,158.84,158.27,158.56,19688.0
2024-01-02 10:40:00,158.58,158.99,158.58,158.62,22333.0,158.58,158.99,158.58,158.62,22333.0
2024-01-02 10:50:00,158.64,158.95,158.47,158.67,21544.0,158.64,158.95,158.47,158.67,21544.0
2024-01-02 11:00:00,158.56,159.05,158.49,159.04,28117.0,158.56,159.05,158.49,159.04,28117.0
2024-01-02 11:10:00,159.13,159.61,158.9,159.58,13699.0,159.13,159.61,158.9,159.58,13699.0
2024-01-02 11:20:00,159.7,159.7,159.28,159.4,13498.0,159.7,159.7,159.28,159.4,13498.0
2024-01-02 11:30:00,159.45,159.45,158.95,158.97,9136.0,159.45,159.45,158.95,158.97,9136.0
2024-01-02 11:40:00,158.98,159.25,158.97,159.11,8799.0,158.98,159.25,158.97,159.11,8799.0
2024-01-02 11:50:00,159.12,159.25,159.08,159.08,7929.0,159.12,159.25,159.08,159.08,7929.0
2024-01-02 12:00:00,159.09,159.43,159.08,159.42,8616.0,159.09,159.43,159.08,159.42,8616.0
2024-01-02 12:10:00,159.41,159.68,159.38,159.62,14851.0,159.41,159.68,159.38,159.62,14851.0
2024-01-02 12:20:00,159.59,159.59,159.2,159.37,13384.0,159.59,159.59,159.2,159.37,13384.0
2024-01-02 12:30:00,159.33,159.69,159.33,159.68,5928.0,159.33,159.69,159.33,159.68,5928.0
2024-01-02 12:40:00,159.73,159.87,159.68,159.72,15404.0,159.73,159.87,159.68,159.72,15404.0
2024-01-02 12:50:00,159.72,159.73,159.16,159.25,7716.0,159.72,159.73,159.16,159.25,7716.0
2024-01-02 13:00:00,159.28,159.42,159.26,159.33,5514.0,159.28,159.42,159.26,159.33,5514.0
2024-01-02 13:10:00,159.29,159.37,159.22,159.27,12017.0,159.29,159.37,159.22,159.27,12017.0
2024-01-02 13:20:00,159.31,159.59,159.29,159.47,12662.0,159.31,159.59,159.29,159.47,12662.0
2024-01-02 13:30:00,159.49,159.5,159.21,159.24,5545.0,159.49,159.5,159.21,159.24,5545.0
2024-01-02 13:40:00,159.23,159.24,158.94,158.96,5220.0,159.23,159.24,158.94,158.96,5220.0
2024-01-02 13:50:00,158.9,158.9,158.59,158.59,8487.0,158.9,158.9,158.59,158.59,8487.0
2024-01-02 14:00:00,158.58,158.64,158.44,158.6,9721.0,158.58,158.64,158.44,158.6,9721.0
2024-01-02 14:10:00,158.61,158.84,158.6,158.84,5056.0,158.61,158.84,158.6,158.84,5056.0
2024-01-02 14:20:00,158.83,158.88,158.75,158.81,5408.0,158.83,158.88,158.75,158.81,5408.0
2024-01-02 14:30:00,158.83,158.86,158.68,158.79,6939.0,158.83,158.86,158.68,158.79,6939.0
2024-01-02 14:40:00,158.78,158.88,158.67,158.86,7808.0,158.78,158.88,158.67,158.86,7808.0
2024-01-02 14:50:00,158.88,158.91,158.71,158.79,10940.0,158.88,158.91,158.71,158.79,10940.0
2024-01-02 15:00:00,158.8,158.8,158.3,158.72,15233.0,158.8,158.8,158.3,158.72,15233.0
2024-01-02 15:10:00,158.72,158.95,158.64,158.88,22498.0,158.72,158.95,158.64,158.88,22498.0
2024-01-02 15:20:00,158.86,158.9,158.69,158.76,17422.0,158.86,158.9,158.69,158.76,17422.0
2024-01-02 15:30:00,158.77,158.83,158.66,158.8,22283.0,158.77,158.83,158.66,158.8,22283.0
2024-01-02 15:40:00,158.83,158.83,158.66,158.78,27510.0,158.83,158.83,158.66,158.78,27510.0
2024-01-02 15:50:00,158.8,159.36,158.79,159.26,112876.0,158.8,159.36,158.79,159.26,112876.0
2024-01-03 09:30:00,158.89,158.89,158.03,158.08,27497.0,158.89,158.89,158.03,158.08,27497.0
2024-01-03 09:40:00,158.22,158.6,158.03,158.29,10784.0,158.22,158.6,158.03,158.29,10784.0
2024-01-03 09:50:00,158.28,158.5,158.02,158.33,9806.0,158.28,158.5,158.02,158.33,9806.0
2024-01-03 10:00:00,158.55,158.87,158.49,158.58,11914.0,158.55,158.87,158.49,158.58,11914.0
2024-01-03 10:10:00,158.51,158.55,158.21,158.3,12514.0,158.51,158.55,158.21,158.3,12514.0
2024-01-03 10:20:00,158.22,158.22,157.86,157.99,9220.0,158.22,158.22,157.86,157.99,9220.0
2024-01-03 10:30:00,158.05,158.07,157.83,157.88,6043.0,158.05,158.07,157.83,157.88,6043.0
2024-01-03 10:40:00,157.87,157.92,157.54,157.55,5977.0,157.87,157.92,157.54,157.55,5977.0
2024-01-03 10:50:00,157.58,158.05,157.48,157.93,12258.0,157.58,158.05,157.48,157.93,12258.0
2024-01-03 11:00:00,158.04,158.42,157.97,158.37,8426.0,158.04,158.42,157.97,158.37,8426.0
2024-01-03 11:10:00,158.38,158.78,158.31,158.78,8399.0,158.38,158.78,158.31,158.78,8399.0
2024-01-03 11:20:00,158.94,159.17,158.61,158.81,16982.0,158.94,159.17,158.61,158.81,16982.0
2024-01-03 11:30:00,158.81,159.18,158.79,159.05,12645.0,158.81,159.18,158.79,159.05,12645.0
2024-01-03 11:40:00,158.97,159.18,158.86,159.03,6243.0,158.97,159.18,158.86,159.03,6243.0
2024-01-03 11:50:00,158.97,158.98,158.69,158.78,6747.0,158.97,158.98,158.69,158.78,6747.0
2024-01-03 12:00:00,158.75,158.77,158.64,158.64,5369.0,158.75,158.77,158.64,158.64,5369.0
2024-01-03 12:10:00,158.63,158.63,158.16,158.17,6346.0,158.63,158.63,158.16,158.17,6346.0
2024-01-03 12:20:00,158.25,158.41,158.24,158.39,7139.0,158.25,158.41,158.24,158.39,7139.0
2024-01-03 12:30:00,158.43,158.59,158.41,158.47,5607.0,158.43,158.59,158.41,158.47,5607.0
2024-01-03 12:40:00,158.47,158.55,158.18,158.26,12956.0,158.47,158.55,158.18,158.26,12956.0
2024-01-03 12:50:00,158.23,158.44,158.17,158.42,8385.0,158.23,158.44,158.17,158.42,8385.0
2024-01-03 13:00:00,158.32,158.4,158.17,158.26,3824.0,158.32,158.4,158.17,158.26,3824.0
2024-01-03 13:10:00,158.27,158.49,158.27,158.41,5265.0,158.27,158.49,158.27,158.41,5265.0
2024-01-03 13:20:00,158.37,158.41,158.31,158.41,7021.0,158.37,158.41,158.31,158.41,7021.0
2024-01-03 13:30:00,158.4,158.56,158.35,158.56,4614.0,158.4,158.56,158.35,158.56,4614.0
2024-01-03 13:40:00,158.58,158.62,158.31,158.32,5890.0,158.58,158.62,158.31,158.32,5890.0
2024-01-03 13:50:00,158.34,158.35,158.26,158.35,6447.0,158.34,158.35,158.26,158.35,6447.0
2024-01-03 14:00:00,158.17,158.48,157.86,158.28,7706.0,158.17,158.48,157.86,158.28,7706.0
2024-01-03 14:10:00,158.24,158.34,157.9,158.13,7828.0,158.24,158.34,157.9,158.13,7828.0
2024-01-03 14:20:00,158.15,158.6,157.96,158.49,7108.0,158.15,158.6,157.96,158.49,7108.0
2024-01-03 14:30:00,158.53,158.56,158.25,158.4,6233.0,158.53,158.56,158.25,158.4,6233.0
2024-01-03 14:40:00,158.38,158.59,158.28,158.39,6081.0,158.38,158.59,158.28,158.39,6081.0
2024-01-03 14:50:00,158.4,158.5,158.34,158.34,7314.0,158.4,158.5,158.34,158.34,7314.0
2024-01-03 15:00:00,158.33,158.37,158.07,158.19,6560.0,158.33,158.37,158.07,158.19,6560.0
2024-01-03 15:10:00,158.22,158.42,158.16,158.16,8793.0,158.22,158.42,158.16,158.16,8793.0
2024-01-03 15:20:00,158.19,158.42,158.15,158.42,9902.0,158.19,158.42,158.15,158.42,9902.0
2024-01-03 15:30:00,158.41,158.46,158.24,158.35,12346.0,158.41,158.46,158.24,158.35,12346.0
2024-01-03 15:40:00,158.36,158.46,158.16,158.16,11881.0,158.36,158.46,158.16,158.16,11881.0
2024-01-03 15:50:00,158.18,158.58,158.04,158.39,118463.0,158.18,158.58,158.04,158.39,118463.0
2024-01-04 09:30:00,157.96,158.75,157.83,158.63,23115.0,157.96,158.75,157.83,158.63,23115.0
2024-01-04 09:40:00,158.63,158.85,157.86,158.04,6152.0,158.63,158.85,157.86,158.04,6152.0
2024-01-04 09:50:00,158.09,158.65,157.94,158.02,8139.0,158.09,158.65,157.94,158.02,8139.0
2024-01-04 10:00:00,157.93,158.78,157.81,158.78,13478.0,157.93,158.78,157.81,158.78,13478.0
2024-01-04 10:10:00,158.8,159.13,158.55,158.97,14280.0,158.8,159.13,158.55,158.97,14280.0
2024-01-04 10:20:00,158.85,159.03,158.76,158.84,12056.0,158.85,159.03,158.76,158.84,12056.0
2024-01-04 10:30:00,158.92,159.05,158.87,158.97,5298.0,158.92,159.05,158.87,158.97,5298.0
2024-01-04 10:40:00,158.94,159.28,158.92,159.09,9502.0,158.94,159.28,158.92,159.09,9502.0
2024-01-04 10:50:00,159.1,159.19,158.95,159.04,7035.0,159.1,159.19,158.95,159.04,7035.0
2024-01-04 11:00:00,159.05,159.31,159.03,159.27,4964.0,159.05,159.31,159.03,159.27,4964.0
2024-01-04 11:10:00,159.3,159.94,159.3,159.86,15533.0,159.3,159.94,159.3,159.86,15533.0
2024-01-04 11:20:00,159.87,160.13,159.69,159.91,17104.0,159.87,160.13,159.69,159.91,17104.0
2024-01-04 11:30:00,159.91,160.13,159.71,159.97,9703.0,159.91,160.13,159.71,159.97,9703.0
2024-01-04 11:40:00,159.94,160.08,159.87,160.05,5721.0,159.94,160.08,159.87,160.05,5721.0
2024-01-04 11:50:00,159.99,159.99,159.77,159.85,5084.0,159.99,159.99,159.77,159.85,5084.0
2024-01-04 12:00:00,159.88,159.96,159.72,159.94,14983.0,159.88,159.96,159.72,159.94,14983.0
2024-01-04 12:10:00,159.91,159.96,159.72,159.85,14896.0,159.91,159.96,159.72,159.85,14896.0
2024-01-04 12:20:00,159.86,160.35,159.85,160.28,15330.0,159.86,160.35,159.85,160.28,15330.0
2024-01-04 12:30:00,160.23,160.42,160.2,160.29,16807.0,160.23,160.42,160.2,160.29,16807.0
2024-01-04 12:40:00,160.25,160.3,159.96,160.04,13473.0,160.25,160.3,159.96,160.04,13473.0
2024-01-04 12:50:00,160.11,160.32,160.07,160.26,10427.0,160.11,160.32,160.07,160.26,10427.0
2024-01-04 13:00:00,160.28,160.33,160.17,160.28,14054.0,160.28,160.33,160.17,160.28,14054.0
2024-01-04 13:10:00,160.26,160.32,159.97,159.98,49577.0,160.26,160.32,159.97,159.98,49577.0
2024-01-04 13:20:00,159.98,160.46,159.97,160.41,10721.0,159.98,160.46,159.97,160.41,10721.0
2024-01-04 13:30:00,160.47,160.52,160.22,160.28,7811.0,160.47,160.52,160.22,160.28,7811.0
2024-01-04 13:40:00,160.25,160.33,159.94,160.0,19918.0,160.25,160.33,159.94,160.0,19918.0
2024-01-04 13:50:00,160.0,160.04,159.78,159.92,22952.0,160.0,160.04,159.78,159.92,22952.0
2024-01-04 14:00:00,159.92,160.01,159.83,159.85,14403.0,159.92,160.01,159.83,159.85,14403.0
2024-01-04 14:10:00,159.85,159.9,159.68,159.69,12201.0,159.85,159.9,159.68,159.69,12201.0
2024-01-04 14:20:00,159.66,159.68,159.36,159.43,11313.0,159.66,159.68,159.36,159.43,11313.0
2024-01-04 14:30:00,159.36,159.4,159.18,159.19,7584.0,159.36,159.4,159.18,159.19,7584.0
2024-01-04 14:40:00,159.21,159.24,159.02,159.14,7936.0,159.21,159.24,159.02,159.14,7936.0
2024-01-04 14:50:00,159.12,159.32,159.12,159.25,9358.0,159.12,159.32,159.12,159.25,9358.0
2024-01-04 15:00:00,159.25,159.38,159.23,159.36,11025.0,159.25,159.38,159.23,159.36,11025.0
2024-01-04 15:10:00,159.36,159.44,159.09,159.14,13560.0,159.36,159.44,159.09,159.14,13560.0
2024-01-04 15:20:00,159.14,159.29,159.08,159.21,17807.0,159.14,159.29,159.08,159.21,17807.0
2024-01-04 15:30:00,159.2,159.42,159.19,159.31,17509.0,159.2,159.42,159.19,159.31,17509.0
2024-01-04 15:40:00,159.33,159.36,159.22,159.28,22144.0,159.33,159.36,159.22,159.28,22144.0
2024-01-04 15:50:00,159.26,159.27,158.81,158.84,87021.0,159.26,159.27,158.81,158.84,87021.0
2024-01-05 09:30:00,158.52,158.87,158.16,158.16,12385.0,158.52,158.87,158.16,158.16,12385.0
2024-01-05 09:40:00,158.0,158.2,157.79,157.97,10580.0,158.0,158.2,157.79,157.97,10580.0
2024-01-05 09:50:00,158.08,159.21,158.02,159.21,27448.0,158.08,159.21,158.02,159.21,27448.0
2024-01-05 10:00:00,159.13,159.79,159.12,159.71,16867.0,159.13,159.79,159.12,159.71,16867.0
2024-01-05 10:10:00,159.71,159.79,159.05,159.09,24247.0,159.71,159.79,159.05,159.09,24247.0
2024-01-05 10:20:00,159.03,159.39,158.94,159.23,11380.0,159.03,159.39,158.94,159.23,11380.0
2024-01-05 10:30:00,159.24,159.41,159.13,159.29,7130.0,159.24,159.41,159.13,159.29,7130.0
2024-01-05 10:40:00,159.31,159.31,158.95,158.96,9607.0,159.31,159.31,158.95,158.96,9607.0
2024-01-05 10:50:00,159.03,159.22,158.97,159.15,7050.0,159.03,159.22,158.97,159.15,7050.0
2024-01-05 11:00:00,159.16,159.23,158.99,159.03,6238.0,159.16,159.23,158.99,159.03,6238.0
2024-01-05 11:10:00,159.09,159.46,159.03,159.17,6401.0,159.09,159.46,159.03,159.17,6401.0
2024-01-05 11:20:00,159.17,159.2,158.88,158.88,8367.0,159.17,159.2,158.88,158.88,8367.0
2024-01-05 11:30:00,158.88,159.15,158.88,159.15,4525.0,158.88,159.15,158.88,159.15,4525.0
2024-01-05 11:40:00,159.15,159.19,158.99,158.99,3400.0,159.15,159.19,158.99,158.99,3400.0
2024-01-05 11:50:00,159.02,159.2,159.02,159.09,2722.0,159.02,159.2,159.02,159.09,2722.0
2024-01-05 12:00:00,159.09,159.2,158.71,158.71,5243.0,159.09,159.2,158.71,158.71,5243.0
2024-01-05 12:10:00,158.66,158.77,158.55,158.56,3781.0,158.66,158.77,158.55,158.56,3781.0
2024-01-05 12:20:00,158.53,158.64,158.41,158.63,6527.0,158.53,158.64,158.41,158.63,6527.0
2024-01-05 12:30:00,158.58,158.78,158.54,158.67,5458.0,158.58,158.78,158.54,158.67,5458.0
2024-01-05 12:40:00,158.61,158.75,158.56,158.63,6070.0,158.61,158.75,158.56,158.63,6070.0
2024-01-05 12:50:00,158.51,158.55,158.36,158.51,5709.0,158.51,158.55,158.36,158.51,5709.0
2024-01-05 13:00:00,158.46,158.49,158.3,158.43,13219.0,158.46,158.49,158.3,158.43,13219.0
2024-01-05 13:10:00,158.46,158.48,157.95,157.97,16245.0,158.46,158.48,157.95,157.97,16245.0
2024-01-05 13:20:00,157.99,158.22,157.99,158.2,8528.0,157.99,158.22,157.99,158.2,8528.0
2024-01-05 13:30:00,158.22,158.52,158.22,158.52,5532.0,158.22,158.52,158.22,158.52,5532.0
2024-01-05 13:40:00,158.43,158.45,158.19,158.21,4467.0,158.43,158.45,158.19,158.21,4467.0
2024-01-05 13:50:00,158.23,158.36,158.18,158.18,10024.0,158.23,158.36,158.18,158.18,10024.0
2024-01-05 14:00:00,158.21,158.73,158.21,158.61,12775.0,158.21,158.73,158.21,158.61,12775.0
2024-01-05 14:10:00,158.6,158.66,158.5,158.53,5426.0,158.6,158.66,158.5,158.53,5426.0
2024-01-05 14:20:00,158.57,158.65,158.5,158.54,5464.0,158.57,158.65,158.5,158.54,5464.0
2024-01-05 14:30:00,158.56,158.78,158.55,158.69,9318.0,158.56,158.78,158.55,158.69,9318.0
2024-01-05 14:40:00,158.7,158.7,158.5,158.62,8909.0,158.7,158.7,158.5,158.62,8909.0
2024-01-05 14:50:00,158.59,158.59,158.18,158.25,20611.0,158.59,158.59,158.18,158.25,20611.0
2024-01-05 15:00:00,158.25,158.33,158.16,158.21,4331.0,158.25,158.33,158.16,158.21,4331.0
2024-01-05 15:10:00,158.22,158.41,158.19,158.19,11481.0,158.22,158.41,158.19,158.19,11481.0
2024-01-05 15:20:00,158.17,158.4,158.17,158.32,9938.0,158.17,158.4,158.17,158.32,9938.0
2024-01-05 15:30:00,158.31,158.44,158.22,158.4,6525.0,158.31,158.44,158.22,158.4,6525.0
2024-01-05 15:40:00,158.41,158.58,158.33,158.47,13761.0,158.41,158.58,158.33,158.47,13761.0
2024-01-05 15:50:00,158.37,158.51,158.09,158.17,53572.0,158.37,158.51,158.09,158.17,53572.0
2024-01-08 09:30:00,158.27,158.58,157.71,157.75,15730.0,158.27,158.58,157.71,157.75,15730.0
2024-01-08 09:40:00,157.89,157.89,157.27,157.27,6151.0,157.89,157.89,157.27,157.27,6151.0
2024-01-08 09:50:00,157.38,157.48,156.66,157.13,14871.0,157.38,157.48,156.66,157.13,14871.0
2024-01-08 10:00:00,157.17,157.49,157.17,157.35,18568.0,157.17,157.49,157.17,157.35,18568.0
2024-01-08 10:10:00,157.41,158.04,157.41,157.68,17880.0,157.41,158.04,157.41,157.68,17880.0
2024-01-08 10:20:00,157.62,157.64,157.3,157.5,11032.0,157.62,157.64,157.3,157.5,11032.0
2024-01-08 10:30:00,157.58,158.09,157.52,158.09,5332.0,157.58,158.09,157.52,158.09,5332.0
2024-01-08 10:40:00,158.11,158.43,158.02,158.1,8292.0,158.11,158.43,158.02,158.1,8292.0
2024-01-08 10:50:00,158.09,158.44,157.96,158.27,9637.0,158.09,158.44,157.96,158.27,9637.0
2024-01-08 11:00:00,158.27,158.34,158.09,158.13,5163.0,158.27,158.34,158.09,158.13,5163.0
2024-01-08 11:10:00,158.1,158.41,158.1,158.35,5199.0,158.1,158.41,158.1,158.35,5199.0
2024-01-08 11:20:00,158.43,158.43,158.23,158.31,7071.0,158.43,158.43,158.23,158.31,7071.0
2024-01-08 11:30:00,158.28,158.46,158.28,158.29,3965.0,158.28,158.46,158.28,158.29,3965.0
2024-01-08 11:40:00,158.27,158.45,158.23,158.45,2853.0,158.27,158.45,158.23,158.45,2853.0
2024-01-08 11:50:00,158.42,158.57,158.39,158.54,5936.0,158.42,158.57,158.39,158.54,5936.0
2024-01-08 12:00:00,158.6,158.7,158.37,158.38,4624.0,158.6,158.7,158.37,158.38,4624.0
2024-01-08 12:10:00,158.45,158.67,158.44,158.45,3126.0,158.45,158.67,158.44,158.45,3126.0
2024-01-08 12:20:00,158.49,158.75,158.45,158.75,5280.0,158.49,158.75,158.45,158.75,5280.0
2024-01-08 12:30:00,158.77,158.87,158.71,158.79,3949.0,158.77,158.87,158.71,158.79,3949.0
2024-01-08 12:40:00,158.88,158.88,158.78,158.78,2313.0,158.88,158.88,158.78,158.78,2313.0
2024-01-08 12:50:00,158.78,158.96,158.77,158.91,6345.0,158.78,158.96,158.77,158.91,6345.0
2024-01-08 13:00:00,158.89,159.18,158.85,158.96,10416.0,158.89,159.18,158.85,158.96,10416.0
2024-01-08 13:10:00,158.91,159.1,158.86,159.0,2699.0,158.91,159.1,158.86,159.0,2699.0
2024-01-08 13:20:00,159.03,159.1,158.86,158.86,3743.0,159.03,159.1,158.86,158.86,3743.0
2024-01-08 13:30:00,158.91,159.0,158.84,158.84,6009.0,158.91,159.0,158.84,158.84,6009.0
2024-01-08 13:40:00,158.88,158.88,158.64,158.66,12593.0,158.88,158.88,158.64,158.66,12593.0
2024-01-08 13:50:00,158.71,158.95,158.71,158.87,5800.0,158.71,158.95,158.71,158.87,5800.0
2024-01-08 14:00:00,158.85,158.87,158.46,158.52,7812.0,158.85,158.87,158.46,158.52,7812.0
2024-01-08 14:10:00,158.58,158.58,158.36,158.46,6638.0,158.58,158.58,158.36,158.46,6638.0
2024-01-08 14:20:00,158.43,158.67,158.42,158.65,7132.0,158.43,158.67,158.42,158.65,7132.0
2024-01-08 14:30:00,158.67,158.76,158.56,158.59,5204.0,158.67,158.76,158.56,158.59,5204.0
2024-01-08 14:40:00,158.58,158.8,158.57,158.76,7328.0,158.58,158.8,158.57,158.76,7328.0
2024-01-08 14:50:00,158.76,158.84,158.67,158.79,7963.0,158.76,158.84,158.67,158.79,7963.0
2024-01-08 15:00:00,158.78,159.03,158.68,158.72,8421.0,158.78,159.03,158.68,158.72,8421.0
2024-01-08 15:10:00,158.74,158.74,158.41,158.58,13977.0,158.74,158.74,158.41,158.58,13977.0
2024-01-08 15:20:00,158.57,158.59,158.37,158.43,16039.0,158.57,158.59,158.37,158.43,16039.0
2024-01-08 15:30:00,158.39,158.63,158.35,158.62,11006.0,158.39,158.63,158.35,158.62,11006.0
2024-01-08 15:40:00,158.65,158.7,158.27,158.5,21605.0,158.65,158.7,158.27,158.5,21605.0
2024-01-08 15:50:00,158.56,158.79,158.4,158.5,56406.0,158.56,158.79,158.4,158.5,56406.0
2024-01-09 09:30:00,158.82,159.07,158.45,158.81,23097.0,158.82,159.07,158.45,158.81,23097.0
2024-01-09 09:40:00,158.9,160.16,158.88,159.93,40088.0,158.9,160.16,158.88,159.93,40088.0
2024-01-09 09:50:00,159.92,160.46,159.57,159.65,22031.0,159.92,160.46,159.57,159.65,22031.0
2024-01-09 10:00:00,159.8,160.33,159.8,159.89,26365.0,159.8,160.33,159.8,159.89,26365.0
2024-01-09 10:10:00,159.99,160.21,159.84,160.08,13674.0,159.99,160.21,159.84,160.08,13674.0
2024-01-09 10:20:00,160.13,160.46,160.13,160.38,13835.0,160.13,160.46,160.13,160.38,13835.0
2024-01-09 10:30:00,160.38,160.5,160.18,160.5,8751.0,160.38,160.5,160.18,160.5,8751.0
2024-01-09 10:40:00,160.46,160.66,160.32,160.58,16181.0,160.46,160.66,160.32,160.58,16181.0
2024-01-09 10:50:00,160.47,160.87,160.47,160.65,8610.0,160.47,160.87,160.47,160.65,8610.0
2024-01-09 11:00:00,160.71,161.14,160.71,160.93,11872.0,160.71,161.14,160.71,160.93,11872.0
2024-01-09 11:10:00,160.91,160.93,160.74,160.75,8082.0,160.91,160.93,160.74,160.75,8082.0
2024-01-09 11:20:00,160.76,160.79,160.53,160.63,10880.0,160.76,160.79,160.53,160.63,10880.0
2024-01-09 11:30:00,160.55,160.66,160.45,160.62,5250.0,160.55,160.66,160.45,160.62,5250.0
2024-01-09 11:40:00,160.6,160.68,160.45,160.46,4899.0,160.6,160.68,160.45,160.46,4899.0
2024-01-09 11:50:00,160.42,160.5,160.35,160.47,6176.0,160.42,160.5,160.35,160.47,6176.0
2024-01-09 12:00:00,160.49,160.49,160.02,160.09,6341.0,160.49,160.49,160.02,160.09,6341.0
2024-01-09 12:10:00,160.06,160.2,159.95,159.96,6783.0,160.06,160.2,159.95,159.96,6783.0
2024-01-09 12:20:00,159.96,160.16,159.92,159.94,5183.0,159.96,160.16,159.92,159.94,5183.0
2024-01-09 12:30:00,159.95,159.99,159.7,159.72,5671.0,159.95,159.99,159.7,159.72,5671.0
2024-01-09 12:40:00,159.71,159.95,159.68,159.95,6812.0,159.71,159.95,159.68,159.95,6812.0
2024-01-09 12:50:00,159.98,160.33,159.98,160.23,8114.0,159.98,160.33,159.98,160.23,8114.0
2024-01-09 13:00:00,160.26,160.45,160.05,160.06,4355.0,160.26,160.45,160.05,160.06,4355.0
2024-01-09 13:10:00,160.1,160.13,159.82,159.85,3265.0,160.1,160.13,159.82,159.85,3265.0
2024-01-09 13:20:00,159.86,159.86,159.55,159.58,5116.0,159.86,159.86,159.55,159.58,5116.0
2024-01-09 13:30:00,159.57,159.57,159.36,159.51,4700.0,159.57,159.57,159.36,159.51,4700.0
2024-01-09 13:40:00,159.55,159.61,159.28,159.57,4643.0,159.55,159.61,159.28,159.57,4643.0
2024-01-09 13:50:00,159.57,159.78,159.54,159.57,6041.0,159.57,159.78,159.54,159.57,6041.0
2024-01-09 14:00:00,159.57,159.7,159.56,159.64,7812.0,159.57,159.7,159.56,159.64,7812.0
2024-01-09 14:10:00,159.63,159.66,159.17,159.35,18217.0,159.63,159.66,159.17,159.35,18217.0
2024-01-09 14:20:00,159.52,159.54,159.31,159.39,5256.0,159.52,159.54,159.31,159.39,5256.0
2024-01-09 14:30:00,159.41,159.62,159.4,159.43,5935.0,159.41,159.62,159.4,159.43,5935.0
2024-01-09 14:40:00,159.4,159.6,159.39,159.59,11088.0,159.4,159.6,159.39,159.59,11088.0
2024-01-09 14:50:00,159.54,159.54,159.31,159.38,5965.0,159.54,159.54,159.31,159.38,5965.0
2024-01-09 15:00:00,159.37,159.46,159.18,159.21,9262.0,159.37,159.46,159.18,159.21,9262.0
2024-01-09 15:10:00,159.29,159.48,159.05,159.48,8143.0,159.29,159.48,159.05,159.48,8143.0
2024-01-09 15:20:00,159.5,159.75,159.37,159.38,11608.0,159.5,159.75,159.37,159.38,11608.0
2024-01-09 15:30:00,159.39,159.42,159.27,159.33,10794.0,159.39,159.42,159.27,159.33,10794.0
2024-01-09 15:40:00,159.33,159.37,159.14,159.17,22863.0,159.33,159.37,159.14,159.17,22863.0
2024-01-09 15:50:00,159.16,159.41,159.06,159.22,82857.0,159.16,159.41,159.06,159.22,82857.0
2024-01-10 09:30:00,158.57,159.5,158.57,159.5,11749.0,158.57,159.5,158.57,159.5,11749.0
2024-01-10 09:40:00,159.19,159.42,158.98,159.0,3158.0,159.19,159.42,158.98,159.0,3158.0
2024-01-10 09:50:00,159.28,159.28,158.8,158.84,5846.0,159.28,159.28,158.8,158.84,5846.0
2024-01-10 10:00:00,158.94,159.04,158.74,158.91,4683.0,158.94,159.04,158.74,158.91,4683.0
2024-01-10 10:10:00,158.99,159.18,158.9,158.96,5658.0,158.99,159.18,158.9,158.96,5658.0
2024-01-10 10:20:00,159.02,159.1,158.85,159.0,4800.0,159.02,159.1,158.85,159.0,4800.0
2024-01-10 10:30:00,159.13,159.14,158.92,159.09,4450.0,159.13,159.14,158.92,159.09,4450.0
2024-01-10 10:40:00,159.15,159.48,159.13,159.31,5130.0,159.15,159.48,159.13,159.31,5130.0
2024-01-10 10:50:00,159.33,159.46,159.27,159.41,4178.0,159.33,159.46,159.27,159.41,4178.0
2024-01-10 11:00:00,159.45,159.49,159.25,159.42,3856.0,159.45,159.49,159.25,159.42,3856.0
2024-01-10 11:10:00,159.31,159.32,158.89,159.13,5748.0,159.31,159.32,158.89,159.13,5748.0
2024-01-10 11:20:00,159.09,159.22,159.04,159.17,5537.0,159.09,159.22,159.04,159.17,5537.0
2024-01-10 11:30:00,159.09,159.37,159.08,159.34,2900.0,159.09,159.37,159.08,159.34,2900.0
2024-01-10 11:40:00,159.36,159.62,159.33,159.48,3787.0,159.36,159.62,159.33,159.48,3787.0
2024-01-10 11:50:00,159.44,159.48,159.27,159.37,3568.0,159.44,159.48,159.27,159.37,3568.0
2024-01-10 12:00:00,159.32,159.35,159.16,159.22,2903.0,159.32,159.35,159.16,159.22,2903.0
2024-01-10 12:10:00,159.2,159.31,159.07,159.22,10531.0,159.2,159.31,159.07,159.22,10531.0
2024-01-10 12:20:00,159.25,159.37,159.19,159.31,3717.0,159.25,159.37,159.19,159.31,3717.0
2024-01-10 12:30:00,159.29,159.32,159.13,159.24,2400.0,159.29,159.32,159.13,159.24,2400.0
2024-01-10 12:40:00,159.22,159.23,158.76,159.03,3942.0,159.22,159.23,158.76,159.03,3942.0
2024-01-10 12:50:00,159.02,159.08,158.81,159.08,5137.0,159.02,159.08,158.81,159.08,5137.0
2024-01-10 13:00:00,159.02,159.02,158.7,158.7,5680.0,159.02,159.02,158.7,158.7,5680.0
2024-01-10 13:10:00,158.66,158.66,158.31,158.47,8907.0,158.66,158.66,158.31,158.47,8907.0
2024-01-10 13:20:00,158.45,158.49,158.36,158.4,6120.0,158.45,158.49,158.36,158.4,6120.0
2024-01-10 13:30:00,158.42,158.6,158.42,158.59,5008.0,158.42,158.6,158.42,158.59,5008.0
2024-01-10 13:40:00,158.6,158.72,158.59,158.69,3233.0,158.6,158.72,158.59,158.69,3233.0
2024-01-10 13:50:00,158.72,158.72,158.52,158.56,3973.0,158.72,158.72,158.52,158.56,3973.0
2024-01-10 14:00:00,158.57,158.74,158.53,158.65,8250.0,158.57,158.74,158.53,158.65,8250.0
2024-01-10 14:10:00,158.69,158.98,158.61,158.98,19047.0,158.69,158.98,158.61,158.98,19047.0
2024-01-10 14:20:00,158.99,159.24,158.94,159.23,5086.0,158.99,159.24,158.94,159.23,5086.0
2024-01-10 14:30:00,159.28,159.62,159.26,159.62,9614.0,159.28,159.62,159.26,159.62,9614.0
2024-01-10 14:40:00,159.62,160.02,159.62,159.91,8410.0,159.62,160.02,159.62,159.91,8410.0
2024-01-10 14:50:00,159.88,160.02,159.8,159.8,5541.0,159.88,160.02,159.8,159.8,5541.0
2024-01-10 15:00:00,159.75,159.77,159.58,159.62,7273.0,159.75,159.77,159.58,159.62,7273.0
2024-01-10 15:10:00,159.64,159.64,159.3,159.3,26201.0,159.64,159.64,159.3,159.3,26201.0
2024-01-10 15:20:00,159.33,159.54,159.3,159.31,11216.0,159.33,159.54,159.3,159.31,11216.0
2024-01-10 15:30:00,159.29,159.4,159.18,159.33,11408.0,159.29,159.4,159.18,159.33,11408.0
2024-01-10 15:40:00,159.3,159.42,159.25,159.34,20351.0,159.3,159.42,159.25,159.34,20351.0
2024-01-10 15:50:00,159.3,159.41,159.12,159.17,55137.0,159.3,159.41,159.12,159.17,55137.0
2024-01-11 09:30:00,159.24,159.42,158.66,159.02,16345.0,159.24,159.42,158.66,159.02,16345.0
2024-01-11 09:40:00,159.15,159.56,158.55,158.73,10579.0,159.15,159.56,158.55,158.73,10579.0
2024-01-11 09:50:00,158.8,159.22,158.79,159.21,97353.0,158.8,159.22,158.79,159.21,97353.0
2024-01-11 10:00:00,159.22,159.38,158.78,159.08,11605.0,159.22,159.38,158.78,159.08,11605.0
2024-01-11 10:10:00,159.09,159.52,159.03,159.46,10052.0,159.09,159.52,159.03,159.46,10052.0
2024-01-11 10:20:00,159.43,159.66,159.15,159.24,6226.0,159.43,159.66,159.15,159.24,6226.0
2024-01-11 10:30:00,159.19,159.53,159.19,159.35,4384.0,159.19,159.53,159.19,159.35,4384.0
2024-01-11 10:40:00,159.43,159.62,159.33,159.36,5310.0,159.43,159.62,159.33,159.36,5310.0
2024-01-11 10:50:00,159.37,159.55,159.24,159.47,15148.0,159.37,159.55,159.24,159.47,15148.0
2024-01-11 11:00:00,159.55,159.91,159.51,159.67,11867.0,159.55,159.91,159.51,159.67,11867.0
2024-01-11 11:10:00,159.7,159.95,159.55,159.94,14713.0,159.7,159.95,159.55,159.94,14713.0
2024-01-11 11:20:00,159.98,160.3,159.85,160.3,9311.0,159.98,160.3,159.85,160.3,9311.0
2024-01-11 11:30:00,160.21,160.3,159.77,159.77,9283.0,160.21,160.3,159.77,159.77,9283.0
2024-01-11 11:40:00,159.84,160.19,159.62,160.19,11660.0,159.84,160.19,159.62,160.19,11660.0
2024-01-11 11:50:00,160.2,160.21,160.04,160.16,5437.0,160.2,160.21,160.04,160.16,5437.0
2024-01-11 12:00:00,160.17,160.54,160.15,160.44,8583.0,160.17,160.54,160.15,160.44,8583.0
2024-01-11 12:10:00,160.42,160.71,160.37,160.67,16864.0,160.42,160.71,160.37,160.67,16864.0
2024-01-11 12:20:00,160.64,160.77,160.51,160.61,17223.0,160.64,160.77,160.51,160.61,17223.0
2024-01-11 12:30:00,160.64,160.71,160.51,160.7,5899.0,160.64,160.71,160.51,160.7,5899.0
2024-01-11 12:40:00,160.73,161.05,160.73,161.0,9750.0,160.73,161.05,160.73,161.0,9750.0
2024-01-11 12:50:00,161.02,161.18,160.97,161.18,10197.0,161.02,161.18,160.97,161.18,10197.0
2024-01-11 13:00:00,161.17,161.54,161.15,161.52,14748.0,161.17,161.54,161.15,161.52,14748.0
2024-01-11 13:10:00,161.54,161.59,161.37,161.41,12801.0,161.54,161.59,161.37,161.41,12801.0
2024-01-11 13:20:00,161.4,161.55,161.24,161.49,9475.0,161.4,161.55,161.24,161.49,9475.0
2024-01-11 13:30:00,161.49,161.59,161.43,161.57,7190.0,161.49,161.59,161.43,161.57,7190.0
2024-01-11 13:40:00,161.6,161.61,161.4,161.51,7657.0,161.6,161.61,161.4,161.51,7657.0
2024-01-11 13:50:00,161.51,161.51,161.15,161.47,9808.0,161.51,161.51,161.15,161.47,9808.0
2024-01-11 14:00:00,161.51,161.75,161.48,161.67,20485.0,161.51,161.75,161.48,161.67,20485.0
2024-01-11 14:10:00,161.65,161.8,161.63,161.71,23934.0,161.65,161.8,161.63,161.71,23934.0
2024-01-11 14:20:00,161.68,161.74,161.54,161.65,7416.0,161.68,161.74,161.54,161.65,7416.0
2024-01-11 14:30:00,161.63,161.66,161.29,161.38,8574.0,161.63,161.66,161.29,161.38,8574.0
2024-01-11 14:40:00,161.4,161.43,161.26,161.34,6652.0,161.4,161.43,161.26,161.34,6652.0
2024-01-11 14:50:00,161.35,161.41,161.27,161.27,6897.0,161.35,161.41,161.27,161.27,6897.0
2024-01-11 15:00:00,161.27,161.27,161.0,161.24,9003.0,161.27,161.27,161.0,161.24,9003.0
2024-01-11 15:10:00,161.29,161.35,161.17,161.27,6077.0,161.29,161.35,161.17,161.27,6077.0
2024-01-11 15:20:00,161.32,161.62,161.31,161.56,9901.0,161.32,161.62,161.31,161.56,9901.0
2024-01-11 15:30:00,161.59,161.72,161.58,161.66,13843.0,161.59,161.72,161.58,161.66,13843.0
2024-01-11 15:40:00,161.66,161.73,161.54,161.61,31671.0,161.66,161.73,161.54,161.61,31671.0
2024-01-11 15:50:00,161.6,161.65,161.3,161.54,98700.0,161.6,161.65,161.3,161.54,98700.0
2024-01-12 09:30:00,161.87,162.37,161.43,161.84,11803.0,161.87,162.37,161.43,161.84,11803.0
2024-01-12 09:40:00,162.07,162.39,162.07,162.31,4731.0,162.07,162.39,162.07,162.31,4731.0
2024-01-12 09:50:00,162.23,162.43,162.08,162.09,27927.0,162.23,162.43,162.08,162.09,27927.0
2024-01-12 10:00:00,162.0,162.0,161.58,161.88,24453.0,162.0,162.0,161.58,161.88,24453.0
2024-01-12 10:10:00,161.71,161.72,161.33,161.5,10571.0,161.71,161.72,161.33,161.5,10571.0
2024-01-12 10:20:00,161.56,161.7,161.45,161.69,3570.0,161.56,161.7,161.45,161.69,3570.0
2024-01-12 10:30:00,161.71,161.86,161.31,161.37,5906.0,161.71,161.86,161.31,161.37,5906.0
2024-01-12 10:40:00,161.45,161.53,161.17,161.37,7214.0,161.45,161.53,161.17,161.37,7214.0
2024-01-12 10:50:00,161.38,161.58,161.29,161.56,5550.0,161.38,161.58,161.29,161.56,5550.0
2024-01-12 11:00:00,161.58,161.79,161.58,161.72,4139.0,161.58,161.79,161.58,161.72,4139.0
2024-01-12 11:10:00,161.78,161.89,161.71,161.84,2407.0,161.78,161.89,161.71,161.84,2407.0
2024-01-12 11:20:00,161.8,161.8,161.45,161.45,5500.0,161.8,161.8,161.45,161.45,5500.0
2024-01-12 11:30:00,161.42,161.53,161.21,161.26,6636.0,161.42,161.53,161.21,161.26,6636.0
2024-01-12 11:40:00,161.38,161.38,160.94,160.97,3337.0,161.38,161.38,160.94,160.97,3337.0
2024-01-12 11:50:00,161.0,161.11,160.71,161.11,7984.0,161.0,161.11,160.71,161.11,7984.0
2024-01-12 12:00:00,161.03,161.08,160.94,161.06,5981.0,161.03,161.08,160.94,161.06,5981.0
2024-01-12 12:10:00,161.03,161.14,160.95,161.06,4440.0,161.03,161.14,160.95,161.06,4440.0
2024-01-12 12:20:00,161.06,161.13,160.86,160.89,4947.0,161.06,161.13,160.86,160.89,4947.0
2024-01-12 12:30:00,160.89,161.01,160.75,160.85,2892.0,160.89,161.01,160.75,160.85,2892.0
2024-01-12 12:40:00,160.86,160.98,160.77,160.97,8608.0,160.86,160.98,160.77,160.97,8608.0
2024-01-12 12:50:00,160.94,161.15,160.89,161.15,7590.0,160.94,161.15,160.89,161.15,7590.0
2024-01-12 13:00:00,161.22,161.37,161.07,161.37,5563.0,161.22,161.37,161.07,161.37,5563.0
2024-01-12 13:10:00,161.34,161.37,161.23,161.31,4381.0,161.34,161.37,161.23,161.31,4381.0
2024-01-12 13:20:00,161.34,161.53,161.22,161.53,3580.0,161.34,161.53,161.22,161.53,3580.0
2024-01-12 13:30:00,161.55,161.64,161.44,161.62,4425.0,161.55,161.64,161.44,161.62,4425.0
2024-01-12 13:40:00,161.6,161.69,161.51,161.6,3028.0,161.6,161.69,161.51,161.6,3028.0
2024-01-12 13:50:00,161.6,161.62,161.48,161.59,4163.0,161.6,161.62,161.48,161.59,4163.0
2024-01-12 14:00:00,161.56,161.78,161.56,161.78,6188.0,161.56,161.78,161.56,161.78,6188.0
2024-01-12 14:10:00,161.72,161.72,161.57,161.57,3236.0,161.72,161.72,161.57,161.57,3236.0
2024-01-12 14:20:00,161.56,161.67,161.42,161.65,5053.0,161.56,161.67,161.42,161.65,5053.0
2024-01-12 14:30:00,161.72,161.72,161.46,161.59,14128.0,161.72,161.72,161.46,161.59,14128.0
2024-01-12 14:40:00,161.52,161.54,161.37,161.44,9308.0,161.52,161.54,161.37,161.44,9308.0
2024-01-12 14:50:00,161.46,161.55,161.33,161.43,6734.0,161.46,161.55,161.33,161.43,6734.0
2024-01-12 15:00:00,161.31,161.45,161.18,161.19,15123.0,161.31,161.45,161.18,161.19,15123.0
2024-01-12 15:10:00,161.14,161.31,161.14,161.23,6209.0,161.14,161.31,161.14,161.23,6209.0
2024-01-12 15:20:00,161.2,161.23,161.09,161.17,6716.0,161.2,161.23,161.09,161.17,6716.0
2024-01-12 15:30:00,161.14,161.24,161.12,161.16,6550.0,161.14,161.24,161.12,161.16,6550.0
2024-01-12 15:40:00,161.16,161.42,161.12,161.42,20422.0,161.16,161.42,161.12,161.42,20422.0
2024-01-12 15:50:00,161.42,161.71,161.14,161.68,147903.0,161.42,161.71,161.14,161.68,147903.0
2024-01-16 09:30:00,161.07,162.28,160.25,162.28,39984.0,161.07,162.28,160.25,162.28,39984.0
2024-01-16 09:40:00,162.32,162.32,161.38,161.65,13497.0,162.32,162.32,161.38,161.65,13497.0
2024-01-16 09:50:00,161.91,162.1,161.62,162.1,6215.0,161.91,162.1,161.62,162.1,6215.0
2024-01-16 10:00:00,162.13,162.4,161.89,162.13,15295.0,162.13,162.4,161.89,162.13,15295.0
2024-01-16 10:10:00,162.09,162.59,161.91,162.59,30076.0,162.09,162.59,161.91,162.59,30076.0
2024-01-16 10:20:00,162.56,163.14,162.56,162.98,21093.0,162.56,163.14,162.56,162.98,21093.0
2024-01-16 10:30:00,163.01,163.24,162.9,163.22,10747.0,163.01,163.24,162.9,163.22,10747.0
2024-01-16 10:40:00,163.19,163.6,163.19,163.5,24209.0,163.19,163.6,163.19,163.5,24209.0
2024-01-16 10:50:00,163.5,163.57,163.15,163.2,20653.0,163.5,163.57,163.15,163.2,20653.0
2024-01-16 11:00:00,163.23,163.24,162.23,162.27,12939.0,163.23,163.24,162.23,162.27,12939.0
2024-01-16 11:10:00,162.25,162.59,161.97,162.43,10702.0,162.25,162.59,161.97,162.43,10702.0
2024-01-16 11:20:00,162.28,162.46,162.19,162.2,5608.0,162.28,162.46,162.19,162.2,5608.0
2024-01-16 11:30:00,162.27,162.45,162.18,162.29,6766.0,162.27,162.45,162.18,162.29,6766.0
2024-01-16 11:40:00,162.3,162.33,162.02,162.06,5558.0,162.3,162.33,162.02,162.06,5558.0
2024-01-16 11:50:00,162.06,162.16,161.74,161.8,11145.0,162.06,162.16,161.74,161.8,11145.0
2024-01-16 12:00:00,161.86,161.88,161.54,161.56,7166.0,161.86,161.88,161.54,161.56,7166.0
2024-01-16 12:10:00,161.58,161.8,161.53,161.75,11855.0,161.58,161.8,161.53,161.75,11855.0
2024-01-16 12:20:00,161.74,161.78,161.47,161.53,4313.0,161.74,161.78,161.47,161.53,4313.0
2024-01-16 12:30:00,161.48,161.71,161.39,161.65,3855.0,161.48,161.71,161.39,161.65,3855.0
2024-01-16 12:40:00,161.57,161.67,161.49,161.57,5848.0,161.57,161.67,161.49,161.57,5848.0
2024-01-16 12:50:00,161.59,161.59,161.49,161.53,3100.0,161.59,161.59,161.49,161.53,3100.0
2024-01-16 13:00:00,161.51,161.56,161.43,161.49,4646.0,161.51,161.56,161.43,161.49,4646.0
2024-01-16 13:10:00,161.46,161.63,161.4,161.5,7714.0,161.46,161.63,161.4,161.5,7714.0
2024-01-16 13:20:00,161.5,161.5,161.15,161.27,10408.0,161.5,161.5,161.15,161.27,10408.0
2024-01-16 13:30:00,161.36,161.43,161.17,161.36,14266.0,161.36,161.43,161.17,161.36,14266.0
2024-01-16 13:40:00,161.32,161.47,161.32,161.44,6219.0,161.32,161.47,161.32,161.44,6219.0
2024-01-16 13:50:00,161.43,161.43,161.14,161.28,7236.0,161.43,161.43,161.14,161.28,7236.0
2024-01-16 14:00:00,161.26,161.26,161.04,161.04,7658.0,161.26,161.26,161.04,161.04,7658.0
2024-01-16 14:10:00,161.06,161.09,160.86,160.89,13150.0,161.06,161.09,160.86,160.89,13150.0
2024-01-16 14:20:00,160.92,161.16,160.92,161.16,13599.0,160.92,161.16,160.92,161.16,13599.0
2024-01-16 14:30:00,161.22,161.23,161.05,161.19,7541.0,161.22,161.23,161.05,161.19,7541.0
2024-01-16 14:40:00,161.21,161.59,161.21,161.56,8965.0,161.21,161.59,161.21,161.56,8965.0
2024-01-16 14:50:00,161.54,161.67,161.35,161.36,14968.0,161.54,161.67,161.35,161.36,14968.0
2024-01-16 15:00:00,161.41,161.62,161.41,161.6,5516.0,161.41,161.62,161.41,161.6,5516.0
2024-01-16 15:10:00,161.63,161.76,161.58,161.74,5807.0,161.63,161.76,161.58,161.74,5807.0
2024-01-16 15:20:00,161.79,161.79,161.64,161.66,9735.0,161.79,161.79,161.64,161.66,9735.0
2024-01-16 15:30:00,161.69,161.69,161.38,161.49,14401.0,161.69,161.69,161.38,161.49,14401.0
2024-01-16 15:40:00,161.47,161.56,161.42,161.56,15593.0,161.47,161.56,161.42,161.56,15593.0
2024-01-16 15:50:00,161.54,161.92,161.46,161.88,69729.0,161.54,161.92,161.46,161.88,69729.0
2024-01-17 09:30:00,160.69,160.84,158.46,158.49,37035.0,160.69,160.84,158.46,158.49,37035.0
2024-01-17 09:40:00,158.69,159.45,158.37,159.45,18965.0,158.69,159.45,158.37,159.45,18965.0
2024-01-17 09:50:00,159.43,160.11,159.23,159.77,28780.0,159.43,160.11,159.23,159.77,28780.0
2024-01-17 10:00:00,159.42,159.79,159.2,159.35,8982.0,159.42,159.79,159.2,159.35,8982.0
2024-01-17 10:10:00,159.22,159.38,158.99,159.15,7513.0,159.22,159.38,158.99,159.15,7513.0
2024-01-17 10:20:00,159.13,159.5,159.12,159.38,10079.0,159.13,159.5,159.12,159.38,10079.0
2024-01-17 10:30:00,159.37,159.38,159.04,159.31,11607.0,159.37,159.38,159.04,159.31,11607.0
2024-01-17 10:40:00,159.31,159.48,159.27,159.47,5317.0,159.31,159.48,159.27,159.47,5317.0
2024-01-17 10:50:00,159.63,159.65,159.37,159.46,6501.0,159.63,159.65,159.37,159.46,6501.0
2024-01-17 11:00:00,159.5,160.05,159.49,159.85,4393.0,159.5,160.05,159.49,159.85,4393.0
2024-01-17 11:10:00,159.79,159.99,159.64,159.99,5312.0,159.79,159.99,159.64,159.99,5312.0
2024-01-17 11:20:00,160.0,160.6,159.96,160.52,5783.0,160.0,160.6,159.96,160.52,5783.0
2024-01-17 11:30:00,160.52,160.69,160.3,160.69,7906.0,160.52,160.69,160.3,160.69,7906.0
2024-01-17 11:40:00,160.68,160.93,160.53,160.62,5154.0,160.68,160.93,160.53,160.62,5154.0
2024-01-17 11:50:00,160.57,160.68,160.46,160.59,7132.0,160.57,160.68,160.46,160.59,7132.0
2024-01-17 12:00:00,160.59,160.91,160.59,160.78,3500.0,160.59,160.91,160.59,160.78,3500.0
2024-01-17 12:10:00,160.71,160.82,160.62,160.7,6461.0,160.71,160.82,160.62,160.7,6461.0
2024-01-17 12:20:00,160.7,160.79,160.49,160.5,5337.0,160.7,160.79,160.49,160.5,5337.0
2024-01-17 12:30:00,160.53,160.67,160.45,160.49,3700.0,160.53,160.67,160.45,160.49,3700.0
2024-01-17 12:40:00,160.53,160.68,160.48,160.62,4150.0,160.53,160.68,160.48,160.62,4150.0
2024-01-17 12:50:00,160.68,160.86,160.67,160.76,3125.0,160.68,160.86,160.67,160.76,3125.0
2024-01-17 13:00:00,160.79,160.94,160.79,160.82,6699.0,160.79,160.94,160.79,160.82,6699.0
2024-01-17 13:10:00,160.59,160.64,160.42,160.53,3869.0,160.59,160.64,160.42,160.53,3869.0
2024-01-17 13:20:00,160.54,160.6,160.36,160.51,4000.0,160.54,160.6,160.36,160.51,4000.0
2024-01-17 13:30:00,160.42,160.42,159.91,159.92,3445.0,160.42,160.42,159.91,159.92,3445.0
2024-01-17 13:40:00,159.89,159.93,159.58,159.58,3631.0,159.89,159.93,159.58,159.58,3631.0
2024-01-17 13:50:00,159.63,159.95,159.62,159.87,6110.0,159.63,159.95,159.62,159.87,6110.0
2024-01-17 14:00:00,159.83,159.87,159.62,159.85,9741.0,159.83,159.87,159.62,159.85,9741.0
2024-01-17 14:10:00,159.88,160.32,159.66,160.32,6677.0,159.88,160.32,159.66,160.32,6677.0
2024-01-17 14:20:00,160.38,160.66,160.36,160.54,6536.0,160.38,160.66,160.36,160.54,6536.0
2024-01-17 14:30:00,160.43,160.58,160.41,160.44,5966.0,160.43,160.58,160.41,160.44,5966.0
2024-01-17 14:40:00,160.43,160.68,160.39,160.64,4170.0,160.43,160.68,160.39,160.64,4170.0
2024-01-17 14:50:00,160.62,160.66,160.5,160.5,3851.0,160.62,160.66,160.5,160.5,3851.0
2024-01-17 15:00:00,160.48,160.52,160.27,160.31,6651.0,160.48,160.52,160.27,160.31,6651.0
2024-01-17 15:10:00,160.3,160.31,160.09,160.26,5200.0,160.3,160.31,160.09,160.26,5200.0
2024-01-17 15:20:00,160.25,160.28,159.83,160.06,19566.0,160.25,160.28,159.83,160.06,19566.0
2024-01-17 15:30:00,160.0,160.42,159.97,160.34,8728.0,160.0,160.42,159.97,160.34,8728.0
2024-01-17 15:40:00,160.37,160.63,160.31,160.58,19757.0,160.37,160.63,160.31,160.58,19757.0
2024-01-17 15:50:00,160.6,160.85,160.37,160.37,80175.0,160.6,160.85,160.37,160.37,80175.0
2024-01-18 09:30:00,161.32,162.23,161.02,161.28,23216.0,161.32,162.23,161.02,161.28,23216.0
2024-01-18 09:40:00,161.17,161.63,160.81,160.81,5045.0,161.17,161.63,160.81,160.81,5045.0
2024-01-18 09:50:00,160.77,160.77,160.3,160.34,2927.0,160.77,160.77,160.3,160.34,2927.0
2024-01-18 10:00:00,160.45,160.5,159.68,159.73,10867.0,160.45,160.5,159.68,159.73,10867.0
2024-01-18 10:10:00,159.73,159.99,159.49,159.78,16896.0,159.73,159.99,159.49,159.78,16896.0
2024-01-18 10:20:00,159.65,159.96,159.43,159.84,7777.0,159.65,159.96,159.43,159.84,7777.0
2024-01-18 10:30:00,159.94,160.22,159.85,160.07,7657.0,159.94,160.22,159.85,160.07,7657.0
2024-01-18 10:40:00,160.06,160.3,160.04,160.22,9460.0,160.06,160.3,160.04,160.22,9460.0
2024-01-18 10:50:00,160.27,160.27,159.73,159.95,13553.0,160.27,160.27,159.73,159.95,13553.0
2024-01-18 11:00:00,159.93,159.93,159.69,159.85,7750.0,159.93,159.93,159.69,159.85,7750.0
2024-01-18 11:10:00,159.97,160.16,159.73,160.16,9483.0,159.97,160.16,159.73,160.16,9483.0
2024-01-18 11:20:00,160.17,160.36,160.07,160.28,6949.0,160.17,160.36,160.07,160.28,6949.0
2024-01-18 11:30:00,160.31,160.43,160.08,160.08,7416.0,160.31,160.43,160.08,160.08,7416.0
2024-01-18 11:40:00,160.0,160.01,159.65,159.73,9630.0,160.0,160.01,159.65,159.73,9630.0
2024-01-18 11:50:00,159.72,159.83,159.42,159.53,5429.0,159.72,159.83,159.42,159.53,5429.0
2024-01-18 12:00:00,159.47,159.47,159.14,159.29,4374.0,159.47,159.47,159.14,159.29,4374.0
2024-01-18 12:10:00,159.29,159.46,159.18,159.31,6402.0,159.29,159.46,159.18,159.31,6402.0
2024-01-18 12:20:00,159.36,159.43,159.2,159.43,3401.0,159.36,159.43,159.2,159.43,3401.0
2024-01-18 12:30:00,159.4,159.4,159.23,159.34,5433.0,159.4,159.4,159.23,159.34,5433.0
2024-01-18 12:40:00,159.34,159.4,159.11,159.29,4653.0,159.34,159.4,159.11,159.29,4653.0
2024-01-18 12:50:00,159.34,159.4,159.18,159.23,9145.0,159.34,159.4,159.18,159.23,9145.0
2024-01-18 13:00:00,159.23,159.26,159.03,159.18,5428.0,159.23,159.26,159.03,159.18,5428.0
2024-01-18 13:10:00,159.18,159.26,159.05,159.16,5133.0,159.18,159.26,159.05,159.16,5133.0
2024-01-18 13:20:00,159.1,159.15,158.98,159.12,8016.0,159.1,159.15,158.98,159.12,8016.0
2024-01-18 13:30:00,159.14,159.26,159.1,159.26,4539.0,159.14,159.26,159.1,159.26,4539.0
2024-01-18 13:40:00,159.24,159.42,159.15,159.39,3100.0,159.24,159.42,159.15,159.39,3100.0
2024-01-18 13:50:00,159.36,159.47,159.34,159.43,7007.0,159.36,159.47,159.34,159.43,7007.0
2024-01-18 14:00:00,159.39,159.59,159.35,159.41,9915.0,159.39,159.59,159.35,159.41,9915.0
2024-01-18 14:10:00,159.39,159.7,159.34,159.5,7644.0,159.39,159.7,159.34,159.5,7644.0
2024-01-18 14:20:00,159.5,159.96,159.5,159.96,8202.0,159.5,159.96,159.5,159.96,8202.0
2024-01-18 14:30:00,159.96,160.15,159.92,160.06,13973.0,159.96,160.15,159.92,160.06,13973.0
2024-01-18 14:40:00,160.03,160.08,159.72,159.96,8470.0,160.03,160.08,159.72,159.96,8470.0
2024-01-18 14:50:00,159.98,159.98,159.83,159.84,3503.0,159.98,159.98,159.83,159.84,3503.0
2024-01-18 15:00:00,159.86,159.96,159.77,159.96,5637.0,159.86,159.96,159.77,159.96,5637.0
2024-01-18 15:10:00,159.97,160.02,159.83,160.01,9352.0,159.97,160.02,159.83,160.01,9352.0
2024-01-18 15:20:00,159.99,160.26,159.96,160.22,10120.0,159.99,160.26,159.96,160.22,10120.0
2024-01-18 15:30:00,160.19,160.28,160.08,160.09,13655.0,160.19,160.28,160.08,160.09,13655.0
2024-01-18 15:40:00,160.09,160.33,160.07,160.13,24528.0,160.09,160.33,160.07,160.13,24528.0
2024-01-18 15:50:00,160.14,160.14,159.84,159.87,105687.0,160.14,160.14,159.84,159.87,105687.0
2024-01-19 09:30:00,160.89,161.29,159.88,159.89,67593.0,160.89,161.29,159.88,159.89,67593.0
2024-01-19 09:40:00,159.85,160.94,159.78,160.94,8913.0,159.85,160.94,159.78,160.94,8913.0
2024-01-19 09:50:00,160.84,161.26,160.58,161.25,12667.0,160.84,161.26,160.58,161.25,12667.0
2024-01-19 10:00:00,161.19,161.44,160.67,160.96,42872.0,161.19,161.44,160.67,160.96,42872.0
2024-01-19 10:10:00,160.96,161.36,160.85,161.34,5141.0,160.96,161.36,160.85,161.34,5141.0
2024-01-19 10:20:00,161.37,161.66,161.23,161.51,7509.0,161.37,161.66,161.23,161.51,7509.0
2024-01-19 10:30:00,161.47,161.48,161.19,161.26,7918.0,161.47,161.48,161.19,161.26,7918.0
2024-01-19 10:40:00,161.32,161.75,161.24,161.39,18597.0,161.32,161.75,161.24,161.39,18597.0
2024-01-19 10:50:00,161.25,161.26,160.96,161.11,12285.0,161.25,161.26,160.96,161.11,12285.0
2024-01-19 11:00:00,161.17,161.38,161.07,161.38,4631.0,161.17,161.38,161.07,161.38,4631.0
2024-01-19 11:10:00,161.45,161.63,161.45,161.5,4253.0,161.45,161.63,161.45,161.5,4253.0
2024-01-19 11:20:00,161.49,161.56,161.42,161.46,5074.0,161.49,161.56,161.42,161.46,5074.0
2024-01-19 11:30:00,161.46,161.51,161.15,161.22,17146.0,161.46,161.51,161.15,161.22,17146.0
2024-01-19 11:40:00,161.28,161.34,161.17,161.18,3047.0,161.28,161.34,161.17,161.18,3047.0
2024-01-19 11:50:00,161.17,161.52,161.14,161.47,6050.0,161.17,161.52,161.14,161.47,6050.0
2024-01-19 12:00:00,161.45,161.57,161.34,161.53,8225.0,161.45,161.57,161.34,161.53,8225.0
2024-01-19 12:10:00,161.55,161.72,161.43,161.62,7160.0,161.55,161.72,161.43,161.62,7160.0
2024-01-19 12:20:00,161.57,161.8,161.57,161.77,6016.0,161.57,161.8,161.57,161.77,6016.0
2024-01-19 12:30:00,161.78,162.05,161.76,161.98,7548.0,161.78,162.05,161.76,161.98,7548.0
2024-01-19 12:40:00,161.94,162.0,161.78,161.86,15336.0,161.94,162.0,161.78,161.86,15336.0
2024-01-19 12:50:00,161.83,162.08,161.83,162.08,6042.0,161.83,162.08,161.83,162.08,6042.0
2024-01-19 13:00:00,162.05,162.05,161.77,161.94,7661.0,162.05,162.05,161.77,161.94,7661.0
2024-01-19 13:10:00,161.9,162.14,161.85,162.07,6700.0,161.9,162.14,161.85,162.07,6700.0
2024-01-19 13:20:00,162.05,162.22,162.05,162.09,8506.0,162.05,162.22,162.05,162.09,8506.0
2024-01-19 13:30:00,162.11,162.23,162.09,162.22,9846.0,162.11,162.23,162.09,162.22,9846.0
2024-01-19 13:40:00,162.21,162.3,162.2,162.29,9220.0,162.21,162.3,162.2,162.29,9220.0
2024-01-19 13:50:00,162.3,162.5,162.16,162.49,9533.0,162.3,162.5,162.16,162.49,9533.0
2024-01-19 14:00:00,162.5,162.77,162.5,162.7,11541.0,162.5,162.77,162.5,162.7,11541.0
2024-01-19 14:10:00,162.71,162.95,162.61,162.66,17292.0,162.71,162.95,162.61,162.66,17292.0
2024-01-19 14:20:00,162.68,162.77,162.35,162.4,17483.0,162.68,162.77,162.35,162.4,17483.0
2024-01-19 14:30:00,162.37,162.45,162.18,162.45,10331.0,162.37,162.45,162.18,162.45,10331.0
2024-01-19 14:40:00,162.49,162.63,162.4,162.61,22855.0,162.49,162.63,162.4,162.61,22855.0
2024-01-19 14:50:00,162.59,162.72,162.33,162.67,11270.0,162.59,162.72,162.33,162.67,11270.0
2024-01-19 15:00:00,162.67,162.94,162.64,162.79,14138.0,162.67,162.94,162.64,162.79,14138.0
2024-01-19 15:10:00,162.7,162.81,162.56,162.81,13140.0,162.7,162.81,162.56,162.81,13140.0
2024-01-19 15:20:00,162.83,162.84,162.5,162.71,27054.0,162.83,162.84,162.5,162.71,27054.0
2024-01-19 15:30:00,162.7,162.97,162.69,162.79,19919.0,162.7,162.97,162.69,162.79,19919.0
2024-01-19 15:40:00,162.81,162.89,162.74,162.84,38187.0,162.81,162.89,162.74,162.84,38187.0
2024-01-19 15:50:00,162.85,163.15,162.71,163.12,119457.0,162.85,163.15,162.71,163.12,119457.0
2024-01-22 09:30:00,164.49,165.54,163.72,164.75,31283.0,164.49,165.54,163.72,164.75,31283.0
2024-01-22 09:40:00,164.9,165.17,164.65,164.79,7764.0,164.9,165.17,164.65,164.79,7764.0
2024-01-22 09:50:00,164.83,165.3,164.83,164.92,5950.0,164.83,165.3,164.83,164.92,5950.0
2024-01-22 10:00:00,165.0,165.04,164.4,164.81,16765.0,165.0,165.04,164.4,164.81,16765.0
2024-01-22 10:10:00,164.74,165.04,164.51,164.62,8346.0,164.74,165.04,164.51,164.62,8346.0
2024-01-22 10:20:00,164.72,165.02,164.5,164.63,11027.0,164.72,165.02,164.5,164.63,11027.0
2024-01-22 10:30:00,164.47,164.72,164.41,164.72,8040.0,164.47,164.72,164.41,164.72,8040.0
2024-01-22 10:40:00,164.66,164.98,164.56,164.86,5917.0,164.66,164.98,164.56,164.86,5917.0
2024-01-22 10:50:00,164.89,165.0,164.41,164.51,11425.0,164.89,165.0,164.41,164.51,11425.0
2024-01-22 11:00:00,164.4,164.48,163.81,163.81,7607.0,164.4,164.48,163.81,163.81,7607.0
2024-01-22 11:10:00,163.88,163.98,163.76,163.98,7300.0,163.88,163.98,163.76,163.98,7300.0
2024-01-22 11:20:00,163.96,164.18,163.79,164.14,5414.0,163.96,164.18,163.79,164.14,5414.0
2024-01-22 11:30:00,164.17,164.2,163.96,164.2,3309.0,164.17,164.2,163.96,164.2,3309.0
2024-01-22 11:40:00,164.06,164.21,164.01,164.04,2805.0,164.06,164.21,164.01,164.04,2805.0
2024-01-22 11:50:00,164.03,164.44,163.96,164.33,3956.0,164.03,164.44,163.96,164.33,3956.0
2024-01-22 12:00:00,164.34,164.61,164.34,164.47,25147.0,164.34,164.61,164.34,164.47,25147.0
2024-01-22 12:10:00,164.47,164.47,164.27,164.38,6403.0,164.47,164.47,164.27,164.38,6403.0
2024-01-22 12:20:00,164.47,164.59,164.41,164.41,2325.0,164.47,164.59,164.41,164.41,2325.0
2024-01-22 12:30:00,164.5,164.5,164.13,164.2,3222.0,164.5,164.5,164.13,164.2,3222.0
2024-01-22 12:40:00,164.13,164.13,163.99,164.03,3421.0,164.13,164.13,163.99,164.03,3421.0
2024-01-22 12:50:00,164.0,164.18,163.94,164.09,3820.0,164.0,164.18,163.94,164.09,3820.0
2024-01-22 13:00:00,164.04,164.08,163.93,163.93,5169.0,164.04,164.08,163.93,163.93,5169.0
2024-01-22 13:10:00,163.87,163.93,163.7,163.7,5525.0,163.87,163.93,163.7,163.7,5525.0
2024-01-22 13:20:00,163.69,163.82,163.6,163.6,2401.0,163.69,163.82,163.6,163.6,2401.0
2024-01-22 13:30:00,163.59,163.78,163.59,163.71,5299.0,163.59,163.78,163.59,163.71,5299.0
2024-01-22 13:40:00,163.67,164.05,163.67,164.05,7853.0,163.67,164.05,163.67,164.05,7853.0
2024-01-22 13:50:00,163.94,164.05,163.94,164.02,4869.0,163.94,164.05,163.94,164.02,4869.0
2024-01-22 14:00:00,164.06,164.12,163.98,164.05,5867.0,164.06,164.12,163.98,164.05,5867.0
2024-01-22 14:10:00,164.01,164.04,163.82,163.82,3782.0,164.01,164.04,163.82,163.82,3782.0
2024-01-22 14:20:00,163.76,163.87,163.64,163.84,3185.0,163.76,163.87,163.64,163.84,3185.0
2024-01-22 14:30:00,163.89,164.04,163.78,163.92,7365.0,163.89,164.04,163.78,163.92,7365.0
2024-01-22 14:40:00,163.9,164.01,163.83,163.94,5726.0,163.9,164.01,163.83,163.94,5726.0
2024-01-22 14:50:00,163.9,163.97,163.82,163.88,3900.0,163.9,163.97,163.82,163.88,3900.0
2024-01-22 15:00:00,163.86,163.94,163.81,163.92,4458.0,163.86,163.94,163.81,163.92,4458.0
2024-01-22 15:10:00,164.08,164.21,164.04,164.18,3537.0,164.08,164.21,164.04,164.18,3537.0
2024-01-22 15:20:00,164.18,164.5,164.16,164.47,6757.0,164.18,164.5,164.16,164.47,6757.0
2024-01-22 15:30:00,164.47,164.57,164.39,164.43,9171.0,164.47,164.57,164.39,164.43,9171.0
2024-01-22 15:40:00,164.44,164.59,164.44,164.48,17000.0,164.44,164.59,164.44,164.48,17000.0
2024-01-22 15:50:00,164.45,164.53,164.31,164.47,69663.0,164.45,164.53,164.31,164.47,69663.0
2024-01-23 09:30:00,165.15,165.78,165.05,165.63,20175.0,165.15,165.78,165.05,165.63,20175.0
2024-01-23 09:40:00,165.53,165.72,165.07,165.27,10453.0,165.53,165.72,165.07,165.27,10453.0
2024-01-23 09:50:00,165.27,165.27,164.8,165.0,4395.0,165.27,165.27,164.8,165.0,4395.0
2024-01-23 10:00:00,164.94,165.09,164.7,164.83,9435.0,164.94,165.09,164.7,164.83,9435.0
2024-01-23 10:10:00,164.71,165.0,164.71,164.85,9827.0,164.71,165.0,164.71,164.85,9827.0
2024-01-23 10:20:00,164.86,164.86,164.58,164.72,10269.0,164.86,164.86,164.58,164.72,10269.0
2024-01-23 10:30:00,164.75,164.85,164.54,164.7,6708.0,164.75,164.85,164.54,164.7,6708.0
2024-01-23 10:40:00,164.77,164.81,164.42,164.42,4161.0,164.77,164.81,164.42,164.42,4161.0
2024-01-23 10:50:00,164.44,164.63,164.2,164.35,17989.0,164.44,164.63,164.2,164.35,17989.0
2024-01-23 11:00:00,164.43,164.55,164.32,164.42,14523.0,164.43,164.55,164.32,164.42,14523.0
2024-01-23 11:10:00,164.44,164.56,164.38,164.44,4915.0,164.44,164.56,164.38,164.44,4915.0
2024-01-23 11:20:00,164.39,164.65,164.24,164.61,7538.0,164.39,164.65,164.24,164.61,7538.0
2024-01-23 11:30:00,164.63,164.66,164.39,164.5,4839.0,164.63,164.66,164.39,164.5,4839.0
2024-01-23 11:40:00,164.51,164.67,164.51,164.53,9038.0,164.51,164.67,164.51,164.53,9038.0
2024-01-23 11:50:00,164.53,164.72,164.44,164.67,5244.0,164.53,164.72,164.44,164.67,5244.0
2024-01-23 12:00:00,164.7,164.73,164.61,164.71,9108.0,164.7,164.73,164.61,164.71,9108.0
2024-01-23 12:10:00,164.73,164.86,164.61,164.67,4689.0,164.73,164.86,164.61,164.67,4689.0
2024-01-23 12:20:00,164.71,164.71,164.31,164.4,3436.0,164.71,164.71,164.31,164.4,3436.0
2024-01-23 12:30:00,164.44,164.44,164.23,164.32,5975.0,164.44,164.44,164.23,164.32,5975.0
2024-01-23 12:40:00,164.3,164.36,164.24,164.31,2780.0,164.3,164.36,164.24,164.31,2780.0
2024-01-23 12:50:00,164.33,164.51,164.33,164.42,5266.0,164.33,164.51,164.33,164.42,5266.0
2024-01-23 13:00:00,164.49,164.56,164.39,164.42,8408.0,164.49,164.56,164.39,164.42,8408.0
2024-01-23 13:10:00,164.45,164.55,164.38,164.46,3632.0,164.45,164.55,164.38,164.46,3632.0
2024-01-23 13:20:00,164.5,164.52,164.31,164.33,4844.0,164.5,164.52,164.31,164.33,4844.0
2024-01-23 13:30:00,164.29,164.33,164.14,164.19,3773.0,164.29,164.33,164.14,164.19,3773.0
2024-01-23 13:40:00,164.3,164.42,164.19,164.42,5338.0,164.3,164.42,164.19,164.42,5338.0
2024-01-23 13:50:00,164.55,164.56,164.41,164.53,5912.0,164.55,164.56,164.41,164.53,5912.0
2024-01-23 14:00:00,164.54,164.57,164.19,164.31,7748.0,164.54,164.57,164.19,164.31,7748.0
2024-01-23 14:10:00,164.3,164.53,164.3,164.47,4095.0,164.3,164.53,164.3,164.47,4095.0
2024-01-23 14:20:00,164.49,164.59,164.44,164.56,4907.0,164.49,164.59,164.44,164.56,4907.0
2024-01-23 14:30:00,164.56,164.72,164.56,164.72,5195.0,164.56,164.72,164.56,164.72,5195.0
2024-01-23 14:40:00,164.7,164.91,164.68,164.8,6292.0,164.7,164.91,164.68,164.8,6292.0
2024-01-23 14:50:00,164.77,165.0,164.76,164.93,10145.0,164.77,165.0,164.76,164.93,10145.0
2024-01-23 15:00:00,164.93,164.95,164.77,164.93,12750.0,164.93,164.95,164.77,164.93,12750.0
2024-01-23 15:10:00,164.96,165.07,164.94,165.0,5473.0,164.96,165.07,164.94,165.0,5473.0
2024-01-23 15:20:00,165.03,165.17,165.01,165.09,8505.0,165.03,165.17,165.01,165.09,8505.0
2024-01-23 15:30:00,165.01,165.2,164.97,165.17,11271.0,165.01,165.2,164.97,165.17,11271.0
2024-01-23 15:40:00,165.14,165.28,165.09,165.24,48447.0,165.14,165.28,165.09,165.24,48447.0
2024-01-23 15:50:00,165.24,165.49,165.13,165.15,68110.0,165.24,165.49,165.13,165.15,68110.0
2024-01-24 09:30:00,165.87,166.86,165.67,165.67,24593.0,165.87,166.86,165.67,165.67,24593.0
2024-01-24 09:40:00,165.7,165.79,164.9,164.96,10987.0,165.7,165.79,164.9,164.96,10987.0
2024-01-24 09:50:00,164.82,165.4,164.81,165.4,12198.0,164.82,165.4,164.81,165.4,12198.0
2024-01-24 10:00:00,165.38,165.86,165.1,165.78,13541.0,165.38,165.86,165.1,165.78,13541.0
2024-01-24 10:10:00,165.81,166.24,165.7,166.06,19803.0,165.81,166.24,165.7,166.06,19803.0
2024-01-24 10:20:00,166.08,166.38,165.81,166.34,8650.0,166.08,166.38,165.81,166.34,8650.0
2024-01-24 10:30:00,166.34,166.34,165.9,166.29,9630.0,166.34,166.34,165.9,166.29,9630.0
2024-01-24 10:40:00,166.22,166.75,166.22,166.69,11772.0,166.22,166.75,166.22,166.69,11772.0
2024-01-24 10:50:00,166.65,167.07,166.59,167.07,23480.0,166.65,167.07,166.59,167.07,23480.0
2024-01-24 11:00:00,167.1,167.22,166.98,167.13,19246.0,167.1,167.22,166.98,167.13,19246.0
2024-01-24 11:10:00,167.25,167.31,166.84,166.98,12233.0,167.25,167.31,166.84,166.98,12233.0
2024-01-24 11:20:00,166.97,167.26,166.9,167.16,23291.0,166.97,167.26,166.9,167.16,23291.0
2024-01-24 11:30:00,167.16,167.25,166.92,167.21,16257.0,167.16,167.25,166.92,167.21,16257.0
2024-01-24 11:40:00,167.24,167.71,167.19,167.63,15209.0,167.24,167.71,167.19,167.63,15209.0
2024-01-24 11:50:00,167.67,167.97,167.64,167.93,12354.0,167.67,167.97,167.64,167.93,12354.0
2024-01-24 12:00:00,167.96,168.17,167.91,168.16,9913.0,167.96,168.17,167.91,168.16,9913.0
2024-01-24 12:10:00,168.14,168.14,167.84,167.84,9116.0,168.14,168.14,167.84,167.84,9116.0
2024-01-24 12:20:00,167.84,167.98,167.7,167.9,8564.0,167.84,167.98,167.7,167.9,8564.0
2024-01-24 12:30:00,167.94,167.96,167.69,167.9,10702.0,167.94,167.96,167.69,167.9,10702.0
2024-01-24 12:40:00,167.84,167.91,167.75,167.91,5268.0,167.84,167.91,167.75,167.91,5268.0
2024-01-24 12:50:00,167.91,168.04,167.86,167.88,6360.0,167.91,168.04,167.86,167.88,6360.0
2024-01-24 13:00:00,167.86,167.97,167.68,167.75,9336.0,167.86,167.97,167.68,167.75,9336.0
2024-01-24 13:10:00,167.78,167.88,167.51,167.56,3772.0,167.78,167.88,167.51,167.56,3772.0
2024-01-24 13:20:00,167.56,167.92,167.56,167.86,5410.0,167.56,167.92,167.56,167.86,5410.0
2024-01-24 13:30:00,167.86,167.9,167.44,167.44,5203.0,167.86,167.9,167.44,167.44,5203.0
2024-01-24 13:40:00,167.48,167.56,166.99,167.03,7237.0,167.48,167.56,166.99,167.03,7237.0
2024-01-24 13:50:00,167.04,167.16,166.86,167.16,7953.0,167.04,167.16,166.86,167.16,7953.0
2024-01-24 14:00:00,167.11,167.11,166.62,166.64,6081.0,167.11,167.11,166.62,166.64,6081.0
2024-01-24 14:10:00,166.62,166.67,166.34,166.43,9525.0,166.62,166.67,166.34,166.43,9525.0
2024-01-24 14:20:00,166.34,166.41,166.15,166.16,9584.0,166.34,166.41,166.15,166.16,9584.0
2024-01-24 14:30:00,166.26,166.48,166.21,166.4,7274.0,166.26,166.48,166.21,166.4,7274.0
2024-01-24 14:40:00,166.42,166.59,166.41,166.5,5373.0,166.42,166.59,166.41,166.5,5373.0
2024-01-24 14:50:00,166.49,166.5,166.05,166.27,8577.0,166.49,166.5,166.05,166.27,8577.0
2024-01-24 15:00:00,166.17,166.32,166.11,166.24,8973.0,166.17,166.32,166.11,166.24,8973.0
2024-01-24 15:10:00,166.24,166.26,165.88,165.92,8004.0,166.24,166.26,165.88,165.92,8004.0
2024-01-24 15:20:00,165.96,166.13,165.91,166.03,9246.0,165.96,166.13,165.91,166.03,9246.0
2024-01-24 15:30:00,165.99,166.11,165.92,166.09,12549.0,165.99,166.11,165.92,166.09,12549.0
2024-01-24 15:40:00,166.11,166.35,166.07,166.35,24646.0,166.11,166.35,166.07,166.35,24646.0
2024-01-24 15:50:00,166.26,166.26,165.79,165.9,60976.0,166.26,166.26,165.79,165.9,60976.0
2024-01-25 09:30:00,167.61,168.05,167.12,167.24,21099.0,167.61,168.05,167.12,167.24,21099.0
2024-01-25 09:40:00,167.0,167.89,166.77,167.72,3900.0,167.0,167.89,166.77,167.72,3900.0
2024-01-25 09:50:00,167.67,167.68,166.87,167.22,12543.0,167.67,167.68,166.87,167.22,12543.0
2024-01-25 10:00:00,167.35,167.95,167.35,167.89,14084.0,167.35,167.95,167.35,167.89,14084.0
2024-01-25 10:10:00,167.88,168.09,167.69,167.85,5368.0,167.88,168.09,167.69,167.85,5368.0
2024-01-25 10:20:00,167.78,167.98,167.56,167.63,6721.0,167.78,167.98,167.56,167.63,6721.0
2024-01-25 10:30:00,167.68,167.84,167.23,167.34,6015.0,167.68,167.84,167.23,167.34,6015.0
2024-01-25 10:40:00,167.49,167.74,167.47,167.47,3560.0,167.49,167.74,167.47,167.47,3560.0
2024-01-25 10:50:00,167.47,167.71,167.39,167.7,4611.0,167.47,167.71,167.39,167.7,4611.0
2024-01-25 11:00:00,167.68,167.94,167.64,167.86,9009.0,167.68,167.94,167.64,167.86,9009.0
2024-01-25 11:10:00,167.85,168.04,167.8,167.84,7812.0,167.85,168.04,167.8,167.84,7812.0
2024-01-25 11:20:00,167.83,167.89,167.61,167.73,8205.0,167.83,167.89,167.61,167.73,8205.0
2024-01-25 11:30:00,167.73,167.79,167.67,167.71,4784.0,167.73,167.79,167.67,167.71,4784.0
2024-01-25 11:40:00,167.71,167.96,167.57,167.96,5632.0,167.71,167.96,167.57,167.96,5632.0
2024-01-25 11:50:00,167.99,168.29,167.87,168.19,13089.0,167.99,168.29,167.87,168.19,13089.0
2024-01-25 12:00:00,168.22,168.24,167.79,167.91,13613.0,168.22,168.24,167.79,167.91,13613.0
2024-01-25 12:10:00,168.01,168.17,167.84,167.84,5406.0,168.01,168.17,167.84,167.84,5406.0
2024-01-25 12:20:00,167.85,167.85,167.49,167.51,10596.0,167.85,167.85,167.49,167.51,10596.0
2024-01-25 12:30:00,167.54,167.61,167.36,167.43,7049.0,167.54,167.61,167.36,167.43,7049.0
2024-01-25 12:40:00,167.39,167.55,167.31,167.37,6262.0,167.39,167.55,167.31,167.37,6262.0
2024-01-25 12:50:00,167.38,167.38,167.2,167.35,4183.0,167.38,167.38,167.2,167.35,4183.0
2024-01-25 13:00:00,167.41,168.0,167.37,167.79,13079.0,167.41,168.0,167.37,167.79,13079.0
2024-01-25 13:10:00,167.78,167.93,167.51,167.55,9476.0,167.78,167.93,167.51,167.55,9476.0
2024-01-25 13:20:00,167.52,167.56,167.14,167.16,18916.0,167.52,167.56,167.14,167.16,18916.0
2024-01-25 13:30:00,167.11,167.52,166.96,167.47,13322.0,167.11,167.52,166.96,167.47,13322.0
2024-01-25 13:40:00,167.55,167.78,167.55,167.63,5400.0,167.55,167.78,167.55,167.63,5400.0
2024-01-25 13:50:00,167.57,167.64,167.21,167.21,7609.0,167.57,167.64,167.21,167.21,7609.0
2024-01-25 14:00:00,167.17,167.2,166.93,167.0,28953.0,167.17,167.2,166.93,167.0,28953.0
2024-01-25 14:10:00,167.01,167.12,166.82,167.03,11683.0,167.01,167.12,166.82,167.03,11683.0
2024-01-25 14:20:00,167.03,167.23,166.86,167.14,13964.0,167.03,167.23,166.86,167.14,13964.0
2024-01-25 14:30:00,167.14,167.44,167.04,167.33,10491.0,167.14,167.44,167.04,167.33,10491.0
2024-01-25 14:40:00,167.34,167.38,167.16,167.34,6660.0,167.34,167.38,167.16,167.34,6660.0
2024-01-25 14:50:00,167.24,167.49,167.22,167.44,7027.0,167.24,167.49,167.22,167.44,7027.0
2024-01-25 15:00:00,167.43,167.61,167.38,167.56,27857.0,167.43,167.61,167.38,167.56,27857.0
2024-01-25 15:10:00,167.53,167.72,167.52,167.7,16119.0,167.53,167.72,167.52,167.7,16119.0
2024-01-25 15:20:00,167.72,167.75,167.55,167.67,27265.0,167.72,167.75,167.55,167.67,27265.0
2024-01-25 15:30:00,167.69,167.92,167.63,167.86,13244.0,167.69,167.92,167.63,167.86,13244.0
2024-01-25 15:40:00,167.82,168.09,167.8,168.02,20203.0,167.82,168.09,167.8,168.02,20203.0
2024-01-25 15:50:00,168.06,168.52,167.94,168.51,159542.0,168.06,168.52,167.94,168.51,159542.0
2024-01-26 09:30:00,168.5,168.72,168.0,168.51,23945.0,168.5,168.72,168.0,168.51,23945.0
2024-01-26 09:40:00,168.52,168.67,168.23,168.25,6938.0,168.52,168.67,168.23,168.25,6938.0
2024-01-26 09:50:00,168.41,168.47,167.92,168.45,9102.0,168.41,168.47,167.92,168.45,9102.0
2024-01-26 10:00:00,168.22,168.57,167.94,168.21,9149.0,168.22,168.57,167.94,168.21,9149.0
2024-01-26 10:10:00,168.23,168.23,167.9,168.14,9853.0,168.23,168.23,167.9,168.14,9853.0
2024-01-26 10:20:00,168.13,168.75,168.05,168.67,14914.0,168.13,168.75,168.05,168.67,14914.0
2024-01-26 10:30:00,168.68,169.33,168.63,169.27,14274.0,168.68,169.33,168.63,169.27,14274.0
2024-01-26 10:40:00,169.31,169.31,168.89,169.11,17662.0,169.31,169.31,168.89,169.11,17662.0
2024-01-26 10:50:00,169.11,169.2,168.76,168.91,7783.0,169.11,169.2,168.76,168.91,7783.0
2024-01-26 11:00:00,168.96,168.96,168.65,168.78,49198.0,168.96,168.96,168.65,168.78,49198.0
2024-01-26 11:10:00,168.78,168.78,168.42,168.58,5075.0,168.78,168.78,168.42,168.58,5075.0
2024-01-26 11:20:00,168.56,168.91,168.55,168.87,7444.0,168.56,168.91,168.55,168.87,7444.0
2024-01-26 11:30:00,168.85,168.94,168.79,168.83,5313.0,168.85,168.94,168.79,168.83,5313.0
2024-01-26 11:40:00,168.86,169.2,168.86,169.18,3300.0,168.86,169.2,168.86,169.18,3300.0
2024-01-26 11:50:00,169.23,169.44,169.16,169.4,9838.0,169.23,169.44,169.16,169.4,9838.0
2024-01-26 12:00:00,169.4,169.56,169.32,169.32,6318.0,169.4,169.56,169.32,169.32,6318.0
2024-01-26 12:10:00,169.23,169.27,169.12,169.2,5065.0,169.23,169.27,169.12,169.2,5065.0
2024-01-26 12:20:00,169.17,169.23,169.01,169.1,3815.0,169.17,169.23,169.01,169.1,3815.0
2024-01-26 12:30:00,169.03,169.04,168.7,168.83,9089.0,169.03,169.04,168.7,168.83,9089.0
2024-01-26 12:40:00,168.87,168.97,168.71,168.75,12739.0,168.87,168.97,168.71,168.75,12739.0
2024-01-26 12:50:00,168.8,168.91,168.76,168.89,3001.0,168.8,168.91,168.76,168.89,3001.0
2024-01-26 13:00:00,168.88,168.88,168.61,168.7,3841.0,168.88,168.88,168.61,168.7,3841.0
2024-01-26 13:10:00,168.7,168.8,168.68,168.75,4600.0,168.7,168.8,168.68,168.75,4600.0
2024-01-26 13:20:00,168.78,168.87,168.48,168.69,29222.0,168.78,168.87,168.48,168.69,29222.0
2024-01-26 13:30:00,168.63,168.69,168.58,168.69,6842.0,168.63,168.69,168.58,168.69,6842.0
2024-01-26 13:40:00,168.64,168.74,168.4,168.42,8756.0,168.64,168.74,168.4,168.42,8756.0
2024-01-26 13:50:00,168.38,168.54,168.34,168.42,20223.0,168.38,168.54,168.34,168.42,20223.0
2024-01-26 14:00:00,168.36,168.41,168.21,168.21,11658.0,168.36,168.41,168.21,168.21,11658.0
2024-01-26 14:10:00,168.25,168.3,168.07,168.11,17256.0,168.25,168.3,168.07,168.11,17256.0
2024-01-26 14:20:00,168.11,168.19,167.98,168.05,22069.0,168.11,168.19,167.98,168.05,22069.0
2024-01-26 14:30:00,168.05,168.05,167.76,167.81,17627.0,168.05,168.05,167.76,167.81,17627.0
2024-01-26 14:40:00,167.76,167.91,167.73,167.81,9263.0,167.76,167.91,167.73,167.81,9263.0
2024-01-26 14:50:00,167.79,167.94,167.66,167.74,9878.0,167.79,167.94,167.66,167.74,9878.0
2024-01-26 15:00:00,167.71,167.73,167.47,167.56,11171.0,167.71,167.73,167.47,167.56,11171.0
2024-01-26 15:10:00,167.56,167.73,167.52,167.66,30678.0,167.56,167.73,167.52,167.66,30678.0
2024-01-26 15:20:00,167.63,167.7,167.35,167.41,18946.0,167.63,167.7,167.35,167.41,18946.0
2024-01-26 15:30:00,167.47,167.59,167.3,167.47,21155.0,167.47,167.59,167.3,167.47,21155.0
2024-01-26 15:40:00,167.44,167.84,167.42,167.8,24663.0,167.44,167.84,167.42,167.8,24663.0
2024-01-26 15:50:00,167.77,167.79,167.3,167.41,109450.0,167.77,167.79,167.3,167.41,109450.0
2024-01-29 09:30:00,167.94,167.94,166.34,166.97,36624.0,167.94,167.94,166.34,166.97,36624.0
2024-01-29 09:40:00,166.94,167.35,166.92,167.06,5634.0,166.94,167.35,166.92,167.06,5634.0
2024-01-29 09:50:00,167.16,167.41,166.66,166.97,17529.0,167.16,167.41,166.66,166.97,17529.0
2024-01-29 10:00:00,167.0,167.24,166.94,167.05,5539.0,167.0,167.24,166.94,167.05,5539.0
2024-01-29 10:10:00,167.03,167.31,166.98,167.22,3821.0,167.03,167.31,166.98,167.22,3821.0
2024-01-29 10:20:00,167.2,167.27,166.69,166.87,4549.0,167.2,167.27,166.69,166.87,4549.0
2024-01-29 10:30:00,166.96,167.07,166.69,166.93,6190.0,166.96,167.07,166.69,166.93,6190.0
2024-01-29 10:40:00,167.01,167.1,166.84,166.98,6227.0,167.01,167.1,166.84,166.98,6227.0
2024-01-29 10:50:00,166.95,167.13,166.95,167.01,5415.0,166.95,167.13,166.95,167.01,5415.0
2024-01-29 11:00:00,166.95,166.95,166.79,166.91,7307.0,166.95,166.95,166.79,166.91,7307.0
2024-01-29 11:10:00,166.95,167.17,166.83,167.17,9586.0,166.95,167.17,166.83,167.17,9586.0
2024-01-29 11:20:00,167.19,167.26,166.96,167.01,6514.0,167.19,167.26,166.96,167.01,6514.0
2024-01-29 11:30:00,167.02,167.07,166.66,166.72,5367.0,167.02,167.07,166.66,166.72,5367.0
2024-01-29 11:40:00,166.7,166.78,166.62,166.64,10294.0,166.7,166.78,166.62,166.64,10294.0
2024-01-29 11:50:00,166.64,166.92,166.61,166.89,4954.0,166.64,166.92,166.61,166.89,4954.0
2024-01-29 12:00:00,166.92,166.92,166.65,166.68,8895.0,166.92,166.92,166.65,166.68,8895.0
2024-01-29 12:10:00,166.68,166.68,166.45,166.52,4946.0,166.68,166.68,166.45,166.52,4946.0
2024-01-29 12:20:00,166.52,166.85,166.46,166.79,6100.0,166.52,166.85,166.46,166.79,6100.0
2024-01-29 12:30:00,166.75,166.85,166.67,166.74,6016.0,166.75,166.85,166.67,166.74,6016.0
2024-01-29 12:40:00,166.73,166.82,166.58,166.68,4845.0,166.73,166.82,166.58,166.68,4845.0
2024-01-29 12:50:00,166.68,166.78,166.63,166.68,5223.0,166.68,166.78,166.63,166.68,5223.0
2024-01-29 13:00:00,166.64,166.69,166.5,166.67,2519.0,166.64,166.69,166.5,166.67,2519.0
2024-01-29 13:10:00,166.62,166.71,166.59,166.6,4300.0,166.62,166.71,166.59,166.6,4300.0
2024-01-29 13:20:00,166.52,166.66,166.52,166.66,3937.0,166.52,166.66,166.52,166.66,3937.0
2024-01-29 13:30:00,166.67,166.72,166.59,166.66,3213.0,166.67,166.72,166.59,166.66,3213.0
2024-01-29 13:40:00,166.67,166.73,166.33,166.33,7330.0,166.67,166.73,166.33,166.33,7330.0
2024-01-29 13:50:00,166.33,166.34,165.96,166.0,14519.0,166.33,166.34,165.96,166.0,14519.0
2024-01-29 14:00:00,166.04,166.26,166.01,166.2,11504.0,166.04,166.26,166.01,166.2,11504.0
2024-01-29 14:10:00,166.19,166.45,166.19,166.36,10938.0,166.19,166.45,166.19,166.36,10938.0
2024-01-29 14:20:00,166.35,166.42,166.31,166.39,8915.0,166.35,166.42,166.31,166.39,8915.0
2024-01-29 14:30:00,166.39,166.56,166.35,166.51,11549.0,166.39,166.56,166.35,166.51,11549.0
2024-01-29 14:40:00,166.51,166.66,166.51,166.6,14194.0,166.51,166.66,166.51,166.6,14194.0
2024-01-29 14:50:00,166.63,166.92,166.6,166.88,8012.0,166.63,166.92,166.6,166.88,8012.0
2024-01-29 15:00:00,166.92,167.55,166.92,167.55,18126.0,166.92,167.55,166.92,167.55,18126.0
2024-01-29 15:10:00,167.56,167.77,167.37,167.77,13722.0,167.56,167.77,167.37,167.77,13722.0
2024-01-29 15:20:00,167.77,168.13,167.71,168.11,38448.0,167.77,168.13,167.71,168.11,38448.0
2024-01-29 15:30:00,168.13,168.22,167.99,168.04,34006.0,168.13,168.22,167.99,168.04,34006.0
2024-01-29 15:40:00,168.04,168.09,167.65,167.96,23328.0,168.04,168.09,167.65,167.96,23328.0
2024-01-29 15:50:00,167.94,168.12,167.71,168.06,82407.0,167.94,168.12,167.71,168.06,82407.0
2024-01-30 09:30:00,166.71,166.73,165.88,166.3,27957.0,166.71,166.73,165.88,166.3,27957.0
2024-01-30 09:40:00,166.03,166.29,165.74,166.05,10001.0,166.03,166.29,165.74,166.05,10001.0
2024-01-30 09:50:00,166.01,166.17,165.68,166.09,10825.0,166.01,166.17,165.68,166.09,10825.0
2024-01-30 10:00:00,165.99,166.33,165.69,166.32,16808.0,165.99,166.33,165.69,166.32,16808.0
2024-01-30 10:10:00,166.41,167.29,166.41,167.18,9852.0,166.41,167.29,166.41,167.18,9852.0
2024-01-30 10:20:00,167.21,167.57,166.95,167.56,7468.0,167.21,167.57,166.95,167.56,7468.0
2024-01-30 10:30:00,167.65,167.78,167.45,167.59,18519.0,167.65,167.78,167.45,167.59,18519.0
2024-01-30 10:40:00,167.46,167.46,167.0,167.24,5685.0,167.46,167.46,167.0,167.24,5685.0
2024-01-30 10:50:00,167.24,167.53,167.18,167.53,5170.0,167.24,167.53,167.18,167.53,5170.0
2024-01-30 11:00:00,167.54,167.57,167.22,167.38,4256.0,167.54,167.57,167.22,167.38,4256.0
2024-01-30 11:10:00,167.37,167.4,167.18,167.25,4600.0,167.37,167.4,167.18,167.25,4600.0
2024-01-30 11:20:00,167.28,167.6,167.28,167.6,4010.0,167.28,167.6,167.28,167.6,4010.0
2024-01-30 11:30:00,167.65,167.88,167.59,167.88,4144.0,167.65,167.88,167.59,167.88,4144.0
2024-01-30 11:40:00,167.81,167.99,167.69,167.99,12916.0,167.81,167.99,167.69,167.99,12916.0
2024-01-30 11:50:00,168.02,168.24,167.97,168.08,17291.0,168.02,168.24,167.97,168.08,17291.0
2024-01-30 12:00:00,168.05,168.16,167.8,167.82,13708.0,168.05,168.16,167.8,167.82,13708.0
2024-01-30 12:10:00,167.75,167.78,167.47,167.5,1500.0,167.75,167.78,167.47,167.5,1500.0
2024-01-30 12:20:00,167.6,167.69,167.29,167.32,6541.0,167.6,167.69,167.29,167.32,6541.0
2024-01-30 12:30:00,167.25,167.38,167.18,167.34,10287.0,167.25,167.38,167.18,167.34,10287.0
2024-01-30 12:40:00,167.34,167.38,167.13,167.38,4200.0,167.34,167.38,167.13,167.38,4200.0
2024-01-30 12:50:00,167.37,167.42,167.24,167.28,3664.0,167.37,167.42,167.24,167.28,3664.0
2024-01-30 13:00:00,167.25,167.45,167.18,167.41,7819.0,167.25,167.45,167.18,167.41,7819.0
2024-01-30 13:10:00,167.45,167.54,167.35,167.52,6618.0,167.45,167.54,167.35,167.52,6618.0
2024-01-30 13:20:00,167.49,167.75,167.49,167.71,6362.0,167.49,167.75,167.49,167.71,6362.0
2024-01-30 13:30:00,167.76,167.78,167.62,167.66,7476.0,167.76,167.78,167.62,167.66,7476.0
2024-01-30 13:40:00,167.65,167.66,167.42,167.42,8209.0,167.65,167.66,167.42,167.42,8209.0
2024-01-30 13:50:00,167.46,167.46,167.24,167.3,5373.0,167.46,167.46,167.24,167.3,5373.0
2024-01-30 14:00:00,167.28,167.31,167.12,167.16,9076.0,167.28,167.31,167.12,167.16,9076.0
2024-01-30 14:10:00,167.19,167.33,167.14,167.33,5193.0,167.19,167.33,167.14,167.33,5193.0
2024-01-30 14:20:00,167.28,167.44,167.28,167.44,3777.0,167.28,167.44,167.28,167.44,3777.0
2024-01-30 14:30:00,167.46,167.52,167.27,167.32,8817.0,167.46,167.52,167.27,167.32,8817.0
2024-01-30 14:40:00,167.32,167.34,167.18,167.29,5034.0,167.32,167.34,167.18,167.29,5034.0
2024-01-30 14:50:00,167.3,167.31,167.16,167.18,5397.0,167.3,167.31,167.16,167.18,5397.0
2024-01-30 15:00:00,167.17,167.21,166.92,166.93,33289.0,167.17,167.21,166.92,166.93,33289.0
2024-01-30 15:10:00,166.86,166.99,166.79,166.82,4652.0,166.86,166.99,166.79,166.82,4652.0
2024-01-30 15:20:00,166.81,166.97,166.8,166.89,9328.0,166.81,166.97,166.8,166.89,9328.0
2024-01-30 15:30:00,166.93,166.95,166.77,166.88,15437.0,166.93,166.95,166.77,166.88,15437.0
2024-01-30 15:40:00,166.88,167.12,166.83,166.99,108357.0,166.88,167.12,166.83,166.99,108357.0
2024-01-30 15:50:00,167.0,167.2,166.78,166.93,164676.0,167.0,167.2,166.78,166.93,164676.0
2024-01-31 09:30:00,165.34,165.37,164.7,165.2,21286.0,165.34,165.37,164.7,165.2,21286.0
2024-01-31 09:40:00,165.2,165.76,165.18,165.41,10442.0,165.2,165.76,165.18,165.41,10442.0
2024-01-31 09:50:00,165.41,166.25,165.41,166.14,11939.0,165.41,166.25,165.41,166.14,11939.0
2024-01-31 10:00:00,166.17,166.65,166.0,166.1,10609.0,166.17,166.65,166.0,166.1,10609.0
2024-01-31 10:10:00,166.07,166.24,165.52,165.6,7520.0,166.07,166.24,165.52,165.6,7520.0
2024-01-31 10:20:00,165.79,166.0,165.54,165.92,7963.0,165.79,166.0,165.54,165.92,7963.0
2024-01-31 10:30:00,166.05,166.25,165.87,166.2,4507.0,166.05,166.25,165.87,166.2,4507.0
2024-01-31 10:40:00,166.25,166.25,165.99,166.01,3888.0,166.25,166.25,165.99,166.01,3888.0
2024-01-31 10:50:00,165.97,165.99,165.46,165.46,5898.0,165.97,165.99,165.46,165.46,5898.0
2024-01-31 11:00:00,165.41,165.81,165.38,165.68,6866.0,165.41,165.81,165.38,165.68,6866.0
2024-01-31 11:10:00,165.74,165.96,165.71,165.79,6656.0,165.74,165.96,165.71,165.79,6656.0
2024-01-31 11:20:00,165.71,165.81,165.57,165.59,6626.0,165.71,165.81,165.57,165.59,6626.0
2024-01-31 11:30:00,165.56,165.56,165.04,165.09,14457.0,165.56,165.56,165.04,165.09,14457.0
2024-01-31 11:40:00,165.09,165.27,164.85,165.13,10738.0,165.09,165.27,164.85,165.13,10738.0
2024-01-31 11:50:00,165.17,165.23,165.07,165.2,4736.0,165.17,165.23,165.07,165.2,4736.0
2024-01-31 12:00:00,165.25,165.54,165.16,165.29,6352.0,165.25,165.54,165.16,165.29,6352.0
2024-01-31 12:10:00,165.41,165.41,165.24,165.27,4091.0,165.41,165.41,165.24,165.27,4091.0
2024-01-31 12:20:00,165.28,165.47,165.24,165.25,4053.0,165.28,165.47,165.24,165.25,4053.0
2024-01-31 12:30:00,165.3,165.43,165.14,165.14,7089.0,165.3,165.43,165.14,165.14,7089.0
2024-01-31 12:40:00,165.16,165.26,165.04,165.07,6043.0,165.16,165.26,165.04,165.07,6043.0
2024-01-31 12:50:00,165.09,165.19,164.92,165.07,4435.0,165.09,165.19,164.92,165.07,4435.0
2024-01-31 13:00:00,165.1,165.16,164.95,165.03,5980.0,165.1,165.16,164.95,165.03,5980.0
2024-01-31 13:10:00,165.0,165.47,164.96,165.39,3375.0,165.0,165.47,164.96,165.39,3375.0
2024-01-31 13:20:00,165.51,165.73,165.3,165.61,15394.0,165.51,165.73,165.3,165.61,15394.0
2024-01-31 13:30:00,165.53,165.82,165.48,165.72,4350.0,165.53,165.82,165.48,165.72,4350.0
2024-01-31 13:40:00,165.72,165.86,165.58,165.79,6055.0,165.72,165.86,165.58,165.79,6055.0
2024-01-31 13:50:00,165.76,165.78,165.42,165.5,6228.0,165.76,165.78,165.42,165.5,6228.0
2024-01-31 14:00:00,165.56,165.6,164.7,165.27,22667.0,165.56,165.6,164.7,165.27,22667.0
2024-01-31 14:10:00,165.27,165.75,165.18,165.18,20615.0,165.27,165.75,165.18,165.18,20615.0
2024-01-31 14:20:00,165.28,165.56,165.12,165.37,10486.0,165.28,165.56,165.12,165.37,10486.0
2024-01-31 14:30:00,165.45,166.02,165.2,166.02,8064.0,165.45,166.02,165.2,166.02,8064.0
2024-01-31 14:40:00,166.09,166.85,166.03,166.34,9871.0,166.09,166.85,166.03,166.34,9871.0
2024-01-31 14:50:00,166.27,166.27,165.63,165.67,6146.0,166.27,166.27,165.63,165.67,6146.0
2024-01-31 15:00:00,165.53,165.53,164.33,164.7,16269.0,165.53,165.53,164.33,164.7,16269.0
2024-01-31 15:10:00,164.93,165.24,164.87,165.14,21432.0,164.93,165.24,164.87,165.14,21432.0
2024-01-31 15:20:00,165.1,165.5,165.08,165.31,12642.0,165.1,165.5,165.08,165.31,12642.0
2024-01-31 15:30:00,165.27,165.27,164.64,164.95,31245.0,165.27,165.27,164.64,164.95,31245.0
2024-01-31 15:40:00,164.98,165.06,164.71,164.88,17383.0,164.98,165.06,164.71,164.88,17383.0
2024-01-31 15:50:00,164.85,165.23,164.81,164.93,68905.0,164.85,165.23,164.81,164.93,68905.0
2024-02-01 09:30:00,164.57,165.64,164.19,165.56,70119.0,164.57,165.64,164.19,165.56,70119.0
2024-02-01 09:40:00,165.52,165.54,164.78,165.05,11944.0,165.52,165.54,164.78,165.05,11944.0
2024-02-01 09:50:00,165.05,165.16,164.12,164.69,12946.0,165.05,165.16,164.12,164.69,12946.0
2024-02-01 10:00:00,164.3,164.62,163.86,164.62,14954.0,164.3,164.62,163.86,164.62,14954.0
2024-02-01 10:10:00,164.62,164.75,164.06,164.2,14358.0,164.62,164.75,164.06,164.2,14358.0
2024-02-01 10:20:00,164.11,164.72,163.87,164.72,16537.0,164.11,164.72,163.87,164.72,16537.0
2024-02-01 10:30:00,164.79,164.79,163.98,164.1,17556.0,164.79,164.79,163.98,164.1,17556.0
2024-02-01 10:40:00,164.14,164.15,163.74,163.84,26343.0,164.14,164.15,163.74,163.84,26343.0
2024-02-01 10:50:00,163.8,163.91,162.55,162.56,10805.0,163.8,163.91,162.55,162.56,10805.0
2024-02-01 11:00:00,162.59,162.81,162.44,162.5,39758.0,162.59,162.81,162.44,162.5,39758.0
2024-02-01 11:10:00,162.66,163.35,162.46,162.86,20805.0,162.66,163.35,162.46,162.86,20805.0
2024-02-01 11:20:00,162.93,163.39,162.92,163.08,12087.0,162.93,163.39,162.92,163.08,12087.0
2024-02-01 11:30:00,163.15,164.23,163.15,164.12,5070.0,163.15,164.23,163.15,164.12,5070.0
2024-02-01 11:40:00,164.25,164.69,164.24,164.41,6485.0,164.25,164.69,164.24,164.41,6485.0
2024-02-01 11:50:00,164.44,164.64,164.42,164.58,23780.0,164.44,164.64,164.42,164.58,23780.0
2024-02-01 12:00:00,164.63,165.31,164.62,165.31,7298.0,164.63,165.31,164.62,165.31,7298.0
2024-02-01 12:10:00,165.3,165.41,164.95,164.95,10142.0,165.3,165.41,164.95,164.95,10142.0
2024-02-01 12:20:00,164.95,164.99,164.69,164.72,6133.0,164.95,164.99,164.69,164.72,6133.0
2024-02-01 12:30:00,164.79,164.95,164.78,164.93,4911.0,164.79,164.95,164.78,164.93,4911.0
2024-02-01 12:40:00,165.05,165.24,164.91,165.24,2772.0,165.05,165.24,164.91,165.24,2772.0
2024-02-01 12:50:00,165.32,165.49,165.32,165.44,2983.0,165.32,165.49,165.32,165.44,2983.0
2024-02-01 13:00:00,165.45,165.53,165.01,165.1,4592.0,165.45,165.53,165.01,165.1,4592.0
2024-02-01 13:10:00,165.24,165.46,165.24,165.35,2515.0,165.24,165.46,165.24,165.35,2515.0
2024-02-01 13:20:00,165.29,165.39,165.23,165.31,2581.0,165.29,165.39,165.23,165.31,2581.0
2024-02-01 13:30:00,165.36,165.5,165.12,165.24,4138.0,165.36,165.5,165.12,165.24,4138.0
2024-02-01 13:40:00,165.24,165.35,165.19,165.33,3229.0,165.24,165.35,165.19,165.33,3229.0
2024-02-01 13:50:00,165.31,165.43,165.31,165.34,2700.0,165.31,165.43,165.31,165.34,2700.0
2024-02-01 14:00:00,165.29,165.86,165.29,165.86,5071.0,165.29,165.86,165.29,165.86,5071.0
2024-02-01 14:10:00,165.86,165.91,165.61,165.78,4881.0,165.86,165.91,165.61,165.78,4881.0
2024-02-01 14:20:00,165.77,165.97,165.74,165.92,4162.0,165.77,165.97,165.74,165.92,4162.0
2024-02-01 14:30:00,165.87,165.96,165.82,165.9,3830.0,165.87,165.96,165.82,165.9,3830.0
2024-02-01 14:40:00,165.98,166.16,165.93,165.93,7506.0,165.98,166.16,165.93,165.93,7506.0
2024-02-01 14:50:00,165.95,166.14,165.9,166.14,5099.0,165.95,166.14,165.9,166.14,5099.0
2024-02-01 15:00:00,166.12,166.18,165.94,166.0,6976.0,166.12,166.18,165.94,166.0,6976.0
2024-02-01 15:10:00,165.98,165.98,165.78,165.79,9412.0,165.98,165.98,165.78,165.79,9412.0
2024-02-01 15:20:00,165.81,165.96,165.75,165.92,11976.0,165.81,165.96,165.75,165.92,11976.0
2024-02-01 15:30:00,165.95,166.17,165.95,166.16,9060.0,165.95,166.17,165.95,166.16,9060.0
2024-02-01 15:40:00,166.16,166.16,165.89,165.89,18011.0,166.16,166.16,165.89,165.89,18011.0
2024-02-01 15:50:00,165.88,166.33,165.71,166.33,83412.0,165.88,166.33,165.71,166.33,83412.0
2024-02-02 09:30:00,166.53,167.96,166.53,167.41,35851.0,166.53,167.96,166.53,167.41,35851.0
2024-02-02 09:40:00,167.51,167.73,166.32,166.33,24540.0,167.51,167.73,166.32,166.33,24540.0
2024-02-02 09:50:00,166.33,167.19,166.32,167.19,47381.0,166.33,167.19,166.32,167.19,47381.0
2024-02-02 10:00:00,167.2,167.32,166.74,166.88,25739.0,167.2,167.32,166.74,166.88,25739.0
2024-02-02 10:10:00,166.98,167.33,166.71,167.08,16764.0,166.98,167.33,166.71,167.08,16764.0
2024-02-02 10:20:00,167.03,167.28,166.97,167.22,16279.0,167.03,167.28,166.97,167.22,16279.0
2024-02-02 10:30:00,167.26,167.57,167.14,167.52,45915.0,167.26,167.57,167.14,167.52,45915.0
2024-02-02 10:40:00,167.53,168.09,167.52,167.72,19680.0,167.53,168.09,167.52,167.72,19680.0
2024-02-02 10:50:00,167.72,167.73,167.49,167.58,13676.0,167.72,167.73,167.49,167.58,13676.0
2024-02-02 11:00:00,167.53,167.53,166.33,166.36,16154.0,167.53,167.53,166.33,166.36,16154.0
2024-02-02 11:10:00,166.36,166.53,165.99,166.52,6226.0,166.36,166.53,165.99,166.52,6226.0
2024-02-02 11:20:00,166.35,166.72,166.27,166.72,5247.0,166.35,166.72,166.27,166.72,5247.0
2024-02-02 11:30:00,166.75,167.22,166.75,167.13,7040.0,166.75,167.22,166.75,167.13,7040.0
2024-02-02 11:40:00,167.05,167.37,167.04,167.37,8384.0,167.05,167.37,167.04,167.37,8384.0
2024-02-02 11:50:00,167.41,167.44,167.0,167.01,7176.0,167.41,167.44,167.0,167.01,7176.0
2024-02-02 12:00:00,167.09,167.15,166.62,166.67,5729.0,167.09,167.15,166.62,166.67,5729.0
2024-02-02 12:10:00,166.69,166.97,166.69,166.91,7274.0,166.69,166.97,166.69,166.91,7274.0
2024-02-02 12:20:00,166.81,167.07,166.74,167.03,3212.0,166.81,167.07,166.74,167.03,3212.0
2024-02-02 12:30:00,167.05,167.14,166.73,167.02,5492.0,167.05,167.14,166.73,167.02,5492.0
2024-02-02 12:40:00,167.15,167.16,166.3,166.48,8008.0,167.15,167.16,166.3,166.48,8008.0
2024-02-02 12:50:00,166.4,166.49,166.14,166.32,3897.0,166.4,166.49,166.14,166.32,3897.0
2024-02-02 13:00:00,166.56,166.85,166.56,166.62,2736.0,166.56,166.85,166.56,166.62,2736.0
2024-02-02 13:10:00,166.68,166.81,166.64,166.77,1843.0,166.68,166.81,166.64,166.77,1843.0
2024-02-02 13:20:00,166.79,166.99,166.64,166.69,4275.0,166.79,166.99,166.64,166.69,4275.0
2024-02-02 13:30:00,166.66,166.91,166.51,166.77,3367.0,166.66,166.91,166.51,166.77,3367.0
2024-02-02 13:40:00,166.92,167.02,166.78,166.97,8999.0,166.92,167.02,166.78,166.97,8999.0
2024-02-02 13:50:00,167.06,167.25,167.04,167.18,9934.0,167.06,167.25,167.04,167.18,9934.0
2024-02-02 14:00:00,167.2,167.62,167.18,167.58,13305.0,167.2,167.62,167.18,167.58,13305.0
2024-02-02 14:10:00,167.59,168.25,167.59,168.0,22729.0,167.59,168.25,167.59,168.0,22729.0
2024-02-02 14:20:00,168.03,168.07,167.49,167.56,8280.0,168.03,168.07,167.49,167.56,8280.0
2024-02-02 14:30:00,167.6,167.77,167.45,167.53,7158.0,167.6,167.77,167.45,167.53,7158.0
2024-02-02 14:40:00,167.51,167.74,167.51,167.74,4081.0,167.51,167.74,167.51,167.74,4081.0
2024-02-02 14:50:00,167.64,167.67,167.44,167.66,7616.0,167.64,167.67,167.44,167.66,7616.0
2024-02-02 15:00:00,167.6,167.69,167.48,167.5,10308.0,167.6,167.69,167.48,167.5,10308.0
2024-02-02 15:10:00,167.46,167.66,167.37,167.37,7108.0,167.46,167.66,167.37,167.37,7108.0
2024-02-02 15:20:00,167.37,167.38,167.14,167.33,7908.0,167.37,167.38,167.14,167.33,7908.0
2024-02-02 15:30:00,167.38,167.52,167.11,167.11,15215.0,167.38,167.52,167.11,167.11,15215.0
2024-02-02 15:40:00,167.14,167.27,167.14,167.22,15867.0,167.14,167.27,167.14,167.22,15867.0
2024-02-02 15:50:00,167.22,167.47,166.94,167.02,67388.0,167.22,167.47,166.94,167.02,67388.0
2024-02-05 09:30:00,165.51,166.11,165.3,165.84,32810.0,165.51,166.11,165.3,165.84,32810.0
2024-02-05 09:40:00,165.7,165.71,164.5,164.82,30637.0,165.7,165.71,164.5,164.82,30637.0
2024-02-05 09:50:00,164.82,165.02,164.28,164.56,18682.0,164.82,165.02,164.28,164.56,18682.0
2024-02-05 10:00:00,164.38,164.49,163.96,164.03,39076.0,164.38,164.49,163.96,164.03,39076.0
2024-02-05 10:10:00,164.11,164.2,163.81,164.16,8694.0,164.11,164.2,163.81,164.16,8694.0
2024-02-05 10:20:00,164.17,164.44,164.1,164.34,6756.0,164.17,164.44,164.1,164.34,6756.0
2024-02-05 10:30:00,164.33,164.52,164.22,164.22,12593.0,164.33,164.52,164.22,164.22,12593.0
2024-02-05 10:40:00,164.28,164.39,163.85,164.09,15678.0,164.28,164.39,163.85,164.09,15678.0
2024-02-05 10:50:00,164.05,164.06,163.81,163.83,15821.0,164.05,164.06,163.81,163.83,15821.0
2024-02-05 11:00:00,163.9,164.02,163.7,163.91,18055.0,163.9,164.02,163.7,163.91,18055.0
2024-02-05 11:10:00,163.97,164.11,163.79,163.96,19578.0,163.97,164.11,163.79,163.96,19578.0
2024-02-05 11:20:00,164.0,164.2,163.9,164.13,10790.0,164.0,164.2,163.9,164.13,10790.0
2024-02-05 11:30:00,164.15,164.22,163.97,164.05,4985.0,164.15,164.22,163.97,164.05,4985.0
2024-02-05 11:40:00,164.01,164.01,163.76,163.91,4983.0,164.01,164.01,163.76,163.91,4983.0
2024-02-05 11:50:00,163.95,164.2,163.94,164.13,22055.0,163.95,164.2,163.94,164.13,22055.0
2024-02-05 12:00:00,164.07,164.22,164.01,164.12,6329.0,164.07,164.22,164.01,164.12,6329.0
2024-02-05 12:10:00,164.16,164.17,164.01,164.09,12255.0,164.16,164.17,164.01,164.09,12255.0
2024-02-05 12:20:00,164.08,164.14,163.95,164.03,16035.0,164.08,164.14,163.95,164.03,16035.0
2024-02-05 12:30:00,164.07,164.11,163.98,164.08,12305.0,164.07,164.11,163.98,164.08,12305.0
2024-02-05 12:40:00,164.08,164.12,164.0,164.09,11877.0,164.08,164.12,164.0,164.09,11877.0
2024-02-05 12:50:00,164.08,164.64,164.03,164.62,12843.0,164.08,164.64,164.03,164.62,12843.0
2024-02-05 13:00:00,164.56,164.74,164.38,164.74,8285.0,164.56,164.74,164.38,164.74,8285.0
2024-02-05 13:10:00,164.65,164.74,164.57,164.71,21379.0,164.65,164.74,164.57,164.71,21379.0
2024-02-05 13:20:00,164.62,164.75,164.59,164.69,9164.0,164.62,164.75,164.59,164.69,9164.0
2024-02-05 13:30:00,164.71,165.31,164.68,165.31,12437.0,164.71,165.31,164.68,165.31,12437.0
2024-02-05 13:40:00,165.29,165.33,164.84,165.11,5032.0,165.29,165.33,164.84,165.11,5032.0
2024-02-05 13:50:00,165.11,165.15,164.72,164.86,7685.0,165.11,165.15,164.72,164.86,7685.0
2024-02-05 14:00:00,164.87,165.2,164.84,165.15,12310.0,164.87,165.2,164.84,165.15,12310.0
2024-02-05 14:10:00,165.13,165.3,165.0,165.09,13376.0,165.13,165.3,165.0,165.09,13376.0
2024-02-05 14:20:00,165.11,165.32,165.11,165.23,4328.0,165.11,165.32,165.11,165.23,4328.0
2024-02-05 14:30:00,165.24,165.35,165.08,165.19,11832.0,165.24,165.35,165.08,165.19,11832.0
2024-02-05 14:40:00,165.17,165.18,164.92,165.07,10210.0,165.17,165.18,164.92,165.07,10210.0
2024-02-05 14:50:00,165.1,165.13,164.93,164.93,6573.0,165.1,165.13,164.93,164.93,6573.0
2024-02-05 15:00:00,164.96,165.0,164.37,164.4,17501.0,164.96,165.0,164.37,164.4,17501.0
2024-02-05 15:10:00,164.4,164.66,164.23,164.62,26954.0,164.4,164.66,164.23,164.62,26954.0
2024-02-05 15:20:00,164.63,164.85,164.61,164.85,14348.0,164.63,164.85,164.61,164.85,14348.0
2024-02-05 15:30:00,164.86,164.95,164.67,164.74,11223.0,164.86,164.95,164.67,164.74,11223.0
2024-02-05 15:40:00,164.77,164.77,164.22,164.22,45694.0,164.77,164.77,164.22,164.22,45694.0
2024-02-05 15:50:00,164.22,164.58,163.91,164.0,131121.0,164.22,164.58,163.91,164.0,131121.0
2024-02-06 09:30:00,164.35,165.05,164.31,164.77,22054.0,164.35,165.05,164.31,164.77,22054.0
2024-02-06 09:40:00,164.89,165.31,164.8,164.91,9201.0,164.89,165.31,164.8,164.91,9201.0
2024-02-06 09:50:00,164.93,165.07,164.34,164.58,13730.0,164.93,165.07,164.34,164.58,13730.0
2024-02-06 10:00:00,164.55,164.55,164.0,164.21,13677.0,164.55,164.55,164.0,164.21,13677.0
2024-02-06 10:10:00,164.18,164.96,164.13,164.96,5023.0,164.18,164.96,164.13,164.96,5023.0
2024-02-06 10:20:00,164.95,165.06,164.49,164.51,7850.0,164.95,165.06,164.49,164.51,7850.0
2024-02-06 10:30:00,164.52,164.96,164.46,164.88,5981.0,164.52,164.96,164.46,164.88,5981.0
2024-02-06 10:40:00,164.92,165.4,164.85,165.19,6374.0,164.92,165.4,164.85,165.19,6374.0
2024-02-06 10:50:00,165.21,165.42,165.09,165.26,12067.0,165.21,165.42,165.09,165.26,12067.0
2024-02-06 11:00:00,165.34,165.56,165.22,165.34,5256.0,165.34,165.56,165.22,165.34,5256.0
2024-02-06 11:10:00,165.37,165.56,165.3,165.49,9146.0,165.37,165.56,165.3,165.49,9146.0
2024-02-06 11:20:00,165.56,165.78,165.5,165.72,9330.0,165.56,165.78,165.5,165.72,9330.0
2024-02-06 11:30:00,165.7,165.73,165.56,165.69,8798.0,165.7,165.73,165.56,165.69,8798.0
2024-02-06 11:40:00,165.67,165.67,165.2,165.46,6887.0,165.67,165.67,165.2,165.46,6887.0
2024-02-06 11:50:00,165.45,165.45,164.88,164.94,8142.0,165.45,165.45,164.88,164.94,8142.0
2024-02-06 12:00:00,164.92,165.44,164.85,165.4,13202.0,164.92,165.44,164.85,165.4,13202.0
2024-02-06 12:10:00,165.42,165.48,165.24,165.42,9023.0,165.42,165.48,165.24,165.42,9023.0
2024-02-06 12:20:00,165.41,165.7,165.22,165.67,8600.0,165.41,165.7,165.22,165.67,8600.0
2024-02-06 12:30:00,165.75,165.79,165.48,165.79,5785.0,165.75,165.79,165.48,165.79,5785.0
2024-02-06 12:40:00,165.84,165.84,165.62,165.63,2864.0,165.84,165.84,165.62,165.63,2864.0
2024-02-06 12:50:00,165.69,165.8,165.55,165.68,5500.0,165.69,165.8,165.55,165.68,5500.0
2024-02-06 13:00:00,165.71,166.0,165.71,165.97,7771.0,165.71,166.0,165.71,165.97,7771.0
2024-02-06 13:10:00,166.03,166.03,165.78,165.78,3350.0,166.03,166.03,165.78,165.78,3350.0
2024-02-06 13:20:00,165.8,165.8,165.65,165.8,2787.0,165.8,165.8,165.65,165.8,2787.0
2024-02-06 13:30:00,165.9,165.91,165.69,165.71,2600.0,165.9,165.91,165.69,165.71,2600.0
2024-02-06 13:40:00,165.65,165.82,165.64,165.77,3214.0,165.65,165.82,165.64,165.77,3214.0
2024-02-06 13:50:00,165.77,165.83,165.7,165.76,2937.0,165.77,165.83,165.7,165.76,2937.0
2024-02-06 14:00:00,165.8,165.8,165.08,165.12,8187.0,165.8,165.8,165.08,165.12,8187.0
2024-02-06 14:10:00,165.2,165.37,165.12,165.22,4596.0,165.2,165.37,165.12,165.22,4596.0
2024-02-06 14:20:00,165.3,165.54,165.3,165.39,5560.0,165.3,165.54,165.3,165.39,5560.0
2024-02-06 14:30:00,165.46,165.56,165.41,165.41,3002.0,165.46,165.56,165.41,165.41,3002.0
2024-02-06 14:40:00,165.53,165.67,165.44,165.67,3459.0,165.53,165.67,165.44,165.67,3459.0
2024-02-06 14:50:00,165.74,165.87,165.64,165.82,19221.0,165.74,165.87,165.64,165.82,19221.0
2024-02-06 15:00:00,165.82,166.39,165.82,166.37,12672.0,165.82,166.39,165.82,166.37,12672.0
2024-02-06 15:10:00,166.43,166.48,166.12,166.27,10793.0,166.43,166.48,166.12,166.27,10793.0
2024-02-06 15:20:00,166.27,166.41,166.14,166.36,6250.0,166.27,166.41,166.14,166.36,6250.0
2024-02-06 15:30:00,166.36,166.4,166.08,166.12,7397.0,166.36,166.4,166.08,166.12,7397.0
2024-02-06 15:40:00,166.1,166.29,166.03,166.28,14161.0,166.1,166.29,166.03,166.28,14161.0
2024-02-06 15:50:00,166.25,166.72,166.19,166.69,68200.0,166.25,166.72,166.19,166.69,68200.0
2024-02-07 09:30:00,168.35,168.66,167.92,168.1,25819.0,168.35,168.66,167.92,168.1,25819.0
2024-02-07 09:40:00,167.97,168.17,167.51,167.69,7816.0,167.97,168.17,167.51,167.69,7816.0
2024-02-07 09:50:00,168.0,168.55,167.87,168.19,10232.0,168.0,168.55,167.87,168.19,10232.0
2024-02-07 10:00:00,168.2,168.29,167.77,167.89,19397.0,168.2,168.29,167.77,167.89,19397.0
2024-02-07 10:10:00,167.97,169.02,167.97,168.7,19481.0,167.97,169.02,167.97,168.7,19481.0
2024-02-07 10:20:00,168.75,169.01,168.53,168.91,28254.0,168.75,169.01,168.53,168.91,28254.0
2024-02-07 10:30:00,168.84,169.04,168.58,168.89,18600.0,168.84,169.04,168.58,168.89,18600.0
2024-02-07 10:40:00,168.85,169.06,168.79,168.92,8118.0,168.85,169.06,168.79,168.92,8118.0
2024-02-07 10:50:00,168.9,169.08,168.54,168.59,18198.0,168.9,169.08,168.54,168.59,18198.0
2024-02-07 11:00:00,168.51,168.67,168.45,168.58,3260.0,168.51,168.67,168.45,168.58,3260.0
2024-02-07 11:10:00,168.63,168.88,168.61,168.76,4544.0,168.63,168.88,168.61,168.76,4544.0
2024-02-07 11:20:00,168.82,169.03,168.63,168.81,6245.0,168.82,169.03,168.63,168.81,6245.0
2024-02-07 11:30:00,168.81,168.82,168.48,168.58,4803.0,168.81,168.82,168.48,168.58,4803.0
2024-02-07 11:40:00,168.59,168.62,168.46,168.47,2018.0,168.59,168.62,168.46,168.47,2018.0
2024-02-07 11:50:00,168.45,168.64,168.41,168.41,18225.0,168.45,168.64,168.41,168.41,18225.0
2024-02-07 12:00:00,168.41,168.77,168.34,168.77,7917.0,168.41,168.77,168.34,168.77,7917.0
2024-02-07 12:10:00,168.77,169.23,168.76,169.03,8798.0,168.77,169.23,168.76,169.03,8798.0
2024-02-07 12:20:00,169.04,169.09,168.65,168.65,11447.0,169.04,169.09,168.65,168.65,11447.0
2024-02-07 12:30:00,168.66,168.73,168.36,168.56,10407.0,168.66,168.73,168.36,168.56,10407.0
2024-02-07 12:40:00,168.43,168.68,168.15,168.64,14230.0,168.43,168.68,168.15,168.64,14230.0
2024-02-07 12:50:00,168.67,168.81,168.54,168.71,9974.0,168.67,168.81,168.54,168.71,9974.0
2024-02-07 13:00:00,168.65,169.04,168.46,168.78,11259.0,168.65,169.04,168.46,168.78,11259.0
2024-02-07 13:10:00,168.79,168.88,168.7,168.86,3675.0,168.79,168.88,168.7,168.86,3675.0
2024-02-07 13:20:00,168.95,169.34,168.93,169.33,6178.0,168.95,169.34,168.93,169.33,6178.0
2024-02-07 13:30:00,169.33,169.36,168.96,168.97,12531.0,169.33,169.36,168.96,168.97,12531.0
2024-02-07 13:40:00,168.97,169.1,168.89,169.08,8503.0,168.97,169.1,168.89,169.08,8503.0
2024-02-07 13:50:00,169.12,169.15,169.0,169.04,6336.0,169.12,169.15,169.0,169.04,6336.0
2024-02-07 14:00:00,169.06,169.06,168.76,168.91,16102.0,169.06,169.06,168.76,168.91,16102.0
2024-02-07 14:10:00,168.91,169.19,168.9,169.13,11653.0,168.91,169.19,168.9,169.13,11653.0
2024-02-07 14:20:00,169.28,169.42,168.9,169.06,15430.0,169.28,169.42,168.9,169.06,15430.0
2024-02-07 14:30:00,169.06,169.29,168.92,169.23,11496.0,169.06,169.29,168.92,169.23,11496.0
2024-02-07 14:40:00,169.29,169.56,169.25,169.42,20774.0,169.29,169.56,169.25,169.42,20774.0
2024-02-07 14:50:00,169.36,169.59,169.36,169.52,8950.0,169.36,169.59,169.36,169.52,8950.0
2024-02-07 15:00:00,169.53,169.68,169.14,169.16,33108.0,169.53,169.68,169.14,169.16,33108.0
2024-02-07 15:10:00,169.19,169.43,169.19,169.43,6915.0,169.19,169.43,169.19,169.43,6915.0
2024-02-07 15:20:00,169.44,169.47,169.25,169.33,10792.0,169.44,169.47,169.25,169.33,10792.0
2024-02-07 15:30:00,169.32,169.41,169.19,169.2,13739.0,169.32,169.41,169.19,169.2,13739.0
2024-02-07 15:40:00,169.24,169.39,169.18,169.31,31238.0,169.24,169.39,169.18,169.31,31238.0
2024-02-07 15:50:00,169.35,169.67,169.2,169.57,97142.0,169.35,169.67,169.2,169.57,97142.0
2024-02-08 09:30:00,170.61,171.59,169.2,170.15,83827.0,170.61,171.59,169.2,170.15,83827.0
2024-02-08 09:40:00,170.15,170.79,170.04,170.77,19541.0,170.15,170.79,170.04,170.77,19541.0
2024-02-08 09:50:00,170.76,171.18,170.08,171.09,29938.0,170.76,171.18,170.08,171.09,29938.0
2024-02-08 10:00:00,171.19,171.29,170.11,170.22,36041.0,171.19,171.29,170.11,170.22,36041.0
2024-02-08 10:10:00,170.19,170.55,169.74,170.23,23756.0,170.19,170.55,169.74,170.23,23756.0
2024-02-08 10:20:00,170.21,170.3,169.8,169.8,13744.0,170.21,170.3,169.8,169.8,13744.0
2024-02-08 10:30:00,169.79,170.46,169.72,169.75,20463.0,169.79,170.46,169.72,169.75,20463.0
2024-02-08 10:40:00,169.84,170.15,169.76,169.96,17848.0,169.84,170.15,169.76,169.96,17848.0
2024-02-08 10:50:00,170.01,170.49,170.01,170.43,18807.0,170.01,170.49,170.01,170.43,18807.0
2024-02-08 11:00:00,170.54,170.65,170.01,170.09,17584.0,170.54,170.65,170.01,170.09,17584.0
2024-02-08 11:10:00,170.1,170.39,169.81,170.0,24392.0,170.1,170.39,169.81,170.0,24392.0
2024-02-08 11:20:00,170.03,170.4,169.81,169.9,10283.0,170.03,170.4,169.81,169.9,10283.0
2024-02-08 11:30:00,169.85,170.03,169.71,169.93,8430.0,169.85,170.03,169.71,169.93,8430.0
2024-02-08 11:40:00,169.88,170.24,169.61,169.7,16320.0,169.88,170.24,169.61,169.7,16320.0
2024-02-08 11:50:00,169.77,169.88,169.45,169.68,19468.0,169.77,169.88,169.45,169.68,19468.0
2024-02-08 12:00:00,169.58,169.84,169.38,169.72,33426.0,169.58,169.84,169.38,169.72,33426.0
2024-02-08 12:10:00,169.73,169.82,169.39,169.58,15353.0,169.73,169.82,169.39,169.58,15353.0
2024-02-08 12:20:00,169.61,169.73,169.34,169.59,17645.0,169.61,169.73,169.34,169.59,17645.0
2024-02-08 12:30:00,169.57,169.57,169.03,169.24,20806.0,169.57,169.57,169.03,169.24,20806.0
2024-02-08 12:40:00,169.09,169.2,168.74,168.86,24332.0,169.09,169.2,168.74,168.86,24332.0
2024-02-08 12:50:00,168.83,168.98,168.32,168.39,23372.0,168.83,168.98,168.32,168.39,23372.0
2024-02-08 13:00:00,168.5,169.23,168.41,169.16,18182.0,168.5,169.23,168.41,169.16,18182.0
2024-02-08 13:10:00,169.17,169.55,169.07,169.47,35318.0,169.17,169.55,169.07,169.47,35318.0
2024-02-08 13:20:00,169.53,169.61,169.33,169.38,43331.0,169.53,169.61,169.33,169.38,43331.0
2024-02-08 13:30:00,169.36,169.5,169.27,169.38,70100.0,169.36,169.5,169.27,169.38,70100.0
2024-02-08 13:40:00,169.46,170.0,169.3,169.31,107867.0,169.46,170.0,169.3,169.31,107867.0
2024-02-08 13:50:00,169.35,169.94,169.06,169.83,81642.0,169.35,169.94,169.06,169.83,81642.0
2024-02-08 14:00:00,169.9,170.18,169.83,170.0,62451.0,169.9,170.18,169.83,170.0,62451.0
2024-02-08 14:10:00,170.16,170.16,169.51,169.87,42689.0,170.16,170.16,169.51,169.87,42689.0
2024-02-08 14:20:00,169.87,170.06,169.59,169.79,38413.0,169.87,170.06,169.59,169.79,38413.0
2024-02-08 14:30:00,169.71,170.02,169.65,169.97,21737.0,169.71,170.02,169.65,169.97,21737.0
2024-02-08 14:40:00,169.9,170.23,169.55,169.6,65961.0,169.9,170.23,169.55,169.6,65961.0
2024-02-08 14:50:00,169.59,169.91,169.53,169.83,34447.0,169.59,169.91,169.53,169.83,34447.0
2024-02-08 15:00:00,169.84,170.11,169.37,169.6,74508.0,169.84,170.11,169.37,169.6,74508.0
2024-02-08 15:10:00,169.6,169.97,169.32,169.35,50186.0,169.6,169.97,169.32,169.35,50186.0
2024-02-08 15:20:00,169.36,169.46,168.35,168.84,64636.0,169.36,169.46,168.35,168.84,64636.0
2024-02-08 15:30:00,168.79,169.09,168.58,169.05,58320.0,168.79,169.09,168.58,169.05,58320.0
2024-02-08 15:40:00,169.02,169.92,168.73,169.52,68245.0,169.02,169.92,168.73,169.52,68245.0
2024-02-08 15:50:00,169.59,169.73,169.18,169.61,171345.0,169.59,169.73,169.18,169.61,171345.0
2024-02-09 09:30:00,154.89,157.51,152.23,155.56,478525.0,154.89,157.51,152.23,155.56,478525.0
2024-02-09 09:40:00,155.6,155.99,153.99,154.33,252442.0,155.6,155.99,153.99,154.33,252442.0
2024-02-09 09:50:00,154.33,156.35,154.19,156.17,161829.0,154.33,156.35,154.19,156.17,161829.0
2024-02-09 10:00:00,156.1,156.49,155.03,155.46,172999.0,156.1,156.49,155.03,155.46,172999.0
2024-02-09 10:10:00,155.46,155.46,154.31,154.52,195599.0,155.46,155.46,154.31,154.52,195599.0
2024-02-09 10:20:00,154.55,154.81,154.0,154.81,151245.0,154.55,154.81,154.0,154.81,151245.0
2024-02-09 10:30:00,154.78,155.08,154.32,155.08,85867.0,154.78,155.08,154.32,155.08,85867.0
2024-02-09 10:40:00,155.08,155.14,154.29,154.46,112448.0,155.08,155.14,154.29,154.46,112448.0
2024-02-09 10:50:00,154.47,155.48,154.0,155.42,138346.0,154.47,155.48,154.0,155.42,138346.0
2024-02-09 11:00:00,155.45,156.33,155.28,156.09,108658.0,155.45,156.33,155.28,156.09,108658.0
2024-02-09 11:10:00,156.08,156.24,155.48,156.24,88058.0,156.08,156.24,155.48,156.24,88058.0
2024-02-09 11:20:00,156.24,156.95,156.09,156.34,86540.0,156.24,156.95,156.09,156.34,86540.0
2024-02-09 11:30:00,156.29,156.37,155.6,155.92,81963.0,156.29,156.37,155.6,155.92,81963.0
2024-02-09 11:40:00,155.94,156.13,155.16,155.16,84926.0,155.94,156.13,155.16,155.16,84926.0
2024-02-09 11:50:00,155.19,155.44,154.74,154.93,59772.0,155.19,155.44,154.74,154.93,59772.0
2024-02-09 12:00:00,154.93,155.2,154.85,155.17,65394.0,154.93,155.2,154.85,155.17,65394.0
2024-02-09 12:10:00,155.17,155.39,155.04,155.25,90398.0,155.17,155.39,155.04,155.25,90398.0
2024-02-09 12:20:00,155.25,155.56,155.13,155.43,58412.0,155.25,155.56,155.13,155.43,58412.0
2024-02-09 12:30:00,155.47,156.81,155.31,156.77,89290.0,155.47,156.81,155.31,156.77,89290.0
2024-02-09 12:40:00,156.77,157.43,156.7,157.38,95532.0,156.77,157.43,156.7,157.38,95532.0
2024-02-09 12:50:00,157.38,157.73,157.24,157.51,49226.0,157.38,157.73,157.24,157.51,49226.0
2024-02-09 13:00:00,157.49,157.74,156.62,156.94,126710.0,157.49,157.74,156.62,156.94,126710.0
2024-02-09 13:10:00,156.98,158.01,156.98,157.99,123775.0,156.98,158.01,156.98,157.99,123775.0
2024-02-09 13:20:00,157.92,158.11,157.01,157.09,84581.0,157.92,158.11,157.01,157.09,84581.0
2024-02-09 13:30:00,157.08,157.1,156.51,157.0,64915.0,157.08,157.1,156.51,157.0,64915.0
2024-02-09 13:40:00,156.91,157.0,156.51,157.0,45580.0,156.91,157.0,156.51,157.0,45580.0
2024-02-09 13:50:00,157.0,157.57,156.66,157.51,73711.0,157.0,157.57,156.66,157.51,73711.0
2024-02-09 14:00:00,157.52,157.54,156.84,157.17,36917.0,157.52,157.54,156.84,157.17,36917.0
2024-02-09 14:10:00,157.14,157.16,156.63,156.63,44731.0,157.14,157.16,156.63,156.63,44731.0
2024-02-09 14:20:00,156.63,156.68,155.31,155.88,66495.0,156.63,156.68,155.31,155.88,66495.0
2024-02-09 14:30:00,155.92,156.55,155.86,156.5,30999.0,155.92,156.55,155.86,156.5,30999.0
2024-02-09 14:40:00,156.5,156.59,156.23,156.42,21505.0,156.5,156.59,156.23,156.42,21505.0
2024-02-09 14:50:00,156.4,156.87,156.34,156.56,24116.0,156.4,156.87,156.34,156.56,24116.0
2024-02-09 15:00:00,156.55,156.56,155.72,155.72,32530.0,156.55,156.56,155.72,155.72,32530.0
2024-02-09 15:10:00,155.75,156.36,155.7,156.29,26928.0,155.75,156.36,155.7,156.29,26928.0
2024-02-09 15:20:00,156.32,156.32,155.62,155.87,61442.0,156.32,156.32,155.62,155.87,61442.0
2024-02-09 15:30:00,155.86,155.88,155.22,155.4,78705.0,155.86,155.88,155.22,155.4,78705.0
2024-02-09 15:40:00,155.41,155.44,154.65,154.84,136675.0,155.41,155.44,154.65,154.84,136675.0
2024-02-09 15:50:00,154.9,155.2,154.68,154.92,308723.0,154.9,155.2,154.68,154.92,308723.0
2024-02-12 09:30:00,154.83,155.88,154.0,155.78,95721.0,154.83,155.88,154.0,155.78,95721.0
2024-02-12 09:40:00,155.88,156.8,155.53,155.8,27894.0,155.88,156.8,155.53,155.8,27894.0
2024-02-12 09:50:00,155.88,156.18,155.0,155.28,38225.0,155.88,156.18,155.0,155.28,38225.0
2024-02-12 10:00:00,155.25,155.36,155.0,155.31,29788.0,155.25,155.36,155.0,155.31,29788.0
2024-02-12 10:10:00,155.31,155.53,155.0,155.48,28735.0,155.31,155.53,155.0,155.48,28735.0
2024-02-12 10:20:00,155.49,155.57,155.08,155.3,20074.0,155.49,155.57,155.08,155.3,20074.0
2024-02-12 10:30:00,155.26,155.71,155.25,155.64,23187.0,155.26,155.71,155.25,155.64,23187.0
2024-02-12 10:40:00,155.61,155.85,155.38,155.47,22041.0,155.61,155.85,155.38,155.47,22041.0
2024-02-12 10:50:00,155.52,155.89,155.4,155.86,14654.0,155.52,155.89,155.4,155.86,14654.0
2024-02-12 11:00:00,155.88,156.9,155.86,156.71,28532.0,155.88,156.9,155.86,156.71,28532.0
2024-02-12 11:10:00,156.69,156.85,156.61,156.63,18301.0,156.69,156.85,156.61,156.63,18301.0
2024-02-12 11:20:00,156.63,156.99,156.62,156.72,26017.0,156.63,156.99,156.62,156.72,26017.0
2024-02-12 11:30:00,156.74,156.97,156.71,156.89,24489.0,156.74,156.97,156.71,156.89,24489.0
2024-02-12 11:40:00,156.84,157.0,156.66,156.93,20390.0,156.84,157.0,156.66,156.93,20390.0
2024-02-12 11:50:00,156.9,157.31,156.85,157.06,32095.0,156.9,157.31,156.85,157.06,32095.0
2024-02-12 12:00:00,157.06,157.45,156.97,157.29,24028.0,157.06,157.45,156.97,157.29,24028.0
2024-02-12 12:10:00,157.33,157.43,157.06,157.08,18804.0,157.33,157.43,157.06,157.08,18804.0
2024-02-12 12:20:00,157.03,157.2,156.8,156.98,45874.0,157.03,157.2,156.8,156.98,45874.0
2024-02-12 12:30:00,156.93,157.14,156.64,156.84,68751.0,156.93,157.14,156.64,156.84,68751.0
2024-02-12 12:40:00,156.74,157.52,156.74,157.5,21690.0,156.74,157.52,156.74,157.5,21690.0
2024-02-12 12:50:00,157.45,158.0,157.23,157.99,29349.0,157.45,158.0,157.23,157.99,29349.0
2024-02-12 13:00:00,158.0,158.14,157.92,157.92,35983.0,158.0,158.14,157.92,157.92,35983.0
2024-02-12 13:10:00,157.94,158.33,157.92,158.21,25833.0,157.94,158.33,157.92,158.21,25833.0
2024-02-12 13:20:00,158.2,158.2,158.03,158.18,12606.0,158.2,158.2,158.03,158.18,12606.0
2024-02-12 13:30:00,158.2,158.6,158.04,158.6,41707.0,158.2,158.6,158.04,158.6,41707.0
2024-02-12 13:40:00,158.58,159.57,158.51,159.19,84091.0,158.58,159.57,158.51,159.19,84091.0
2024-02-12 13:50:00,159.18,159.18,158.59,158.95,25486.0,159.18,159.18,158.59,158.95,25486.0
2024-02-12 14:00:00,158.96,159.17,158.53,159.1,47896.0,158.96,159.17,158.53,159.1,47896.0
2024-02-12 14:10:00,159.11,159.17,158.87,158.98,30216.0,159.11,159.17,158.87,158.98,30216.0
2024-02-12 14:20:00,158.94,159.13,158.83,159.02,40566.0,158.94,159.13,158.83,159.02,40566.0
2024-02-12 14:30:00,159.0,159.11,158.95,159.0,41221.0,159.0,159.11,158.95,159.0,41221.0
2024-02-12 14:40:00,158.97,159.02,158.82,158.99,46457.0,158.97,159.02,158.82,158.99,46457.0
2024-02-12 14:50:00,159.0,159.12,158.96,159.03,41535.0,159.0,159.12,158.96,159.03,41535.0
2024-02-12 15:00:00,159.05,159.81,159.01,159.78,52472.0,159.05,159.81,159.01,159.78,52472.0
2024-02-12 15:10:00,159.78,160.04,159.26,159.27,74522.0,159.78,160.04,159.26,159.27,74522.0
2024-02-12 15:20:00,159.26,159.26,158.44,158.69,98161.0,159.26,159.26,158.44,158.69,98161.0
2024-02-12 15:30:00,158.67,158.88,157.95,158.25,87397.0,158.67,158.88,157.95,158.25,87397.0
2024-02-12 15:40:00,158.24,158.4,155.02,155.05,203234.0,158.24,158.4,155.02,155.05,203234.0
2024-02-12 15:50:00,155.04,155.45,154.6,155.25,312523.0,155.04,155.45,154.6,155.25,312523.0
2024-02-13 09:30:00,154.48,155.09,154.12,154.56,69585.0,154.48,155.09,154.12,154.56,69585.0
2024-02-13 09:40:00,154.52,155.4,154.26,155.28,31175.0,154.52,155.4,154.26,155.28,31175.0
2024-02-13 09:50:00,155.36,155.58,153.08,153.17,58593.0,155.36,155.58,153.08,153.17,58593.0
2024-02-13 10:00:00,153.25,154.08,152.85,152.85,61171.0,153.25,154.08,152.85,152.85,61171.0
2024-02-13 10:10:00,152.81,153.17,152.42,152.47,43849.0,152.81,153.17,152.42,152.47,43849.0
2024-02-13 10:20:00,152.5,152.92,152.26,152.34,33076.0,152.5,152.92,152.26,152.34,33076.0
2024-02-13 10:30:00,152.44,152.97,151.86,152.09,62118.0,152.44,152.97,151.86,152.09,62118.0
2024-02-13 10:40:00,152.09,152.37,151.66,152.01,65212.0,152.09,152.37,151.66,152.01,65212.0
2024-02-13 10:50:00,152.01,152.71,151.91,152.45,47013.0,152.01,152.71,151.91,152.45,47013.0
2024-02-13 11:00:00,152.49,153.64,152.23,153.31,52389.0,152.49,153.64,152.23,153.31,52389.0
2024-02-13 11:10:00,153.27,153.62,152.97,153.44,26135.0,153.27,153.62,152.97,153.44,26135.0
2024-02-13 11:20:00,153.4,153.65,153.22,153.46,20115.0,153.4,153.65,153.22,153.46,20115.0
2024-02-13 11:30:00,153.5,153.77,153.4,153.41,21239.0,153.5,153.77,153.4,153.41,21239.0
2024-02-13 11:40:00,153.51,153.72,153.27,153.27,16077.0,153.51,153.72,153.27,153.27,16077.0
2024-02-13 11:50:00,153.24,153.31,152.59,152.79,12187.0,153.24,153.31,152.59,152.79,12187.0
2024-02-13 12:00:00,152.79,152.93,152.6,152.84,19621.0,152.79,152.93,152.6,152.84,19621.0
2024-02-13 12:10:00,152.81,152.81,152.4,152.62,10660.0,152.81,152.81,152.4,152.62,10660.0
2024-02-13 12:20:00,152.65,152.86,152.43,152.7,15657.0,152.65,152.86,152.43,152.7,15657.0
2024-02-13 12:30:00,152.75,153.48,152.75,153.48,17622.0,152.75,153.48,152.75,153.48,17622.0
2024-02-13 12:40:00,153.45,153.54,153.15,153.15,13624.0,153.45,153.54,153.15,153.15,13624.0
2024-02-13 12:50:00,153.19,153.3,152.5,152.63,13511.0,153.19,153.3,152.5,152.63,13511.0
2024-02-13 13:00:00,152.69,152.81,152.52,152.55,18930.0,152.69,152.81,152.52,152.55,18930.0
2024-02-13 13:10:00,152.52,152.72,152.5,152.56,22074.0,152.52,152.72,152.5,152.56,22074.0
2024-02-13 13:20:00,152.61,152.84,152.41,152.68,78181.0,152.61,152.84,152.41,152.68,78181.0
2024-02-13 13:30:00,152.7,152.96,152.67,152.93,60202.0,152.7,152.96,152.67,152.93,60202.0
2024-02-13 13:40:00,152.88,153.41,152.81,152.9,22411.0,152.88,153.41,152.81,152.9,22411.0
2024-02-13 13:50:00,152.91,153.0,152.72,152.78,13246.0,152.91,153.0,152.72,152.78,13246.0
2024-02-13 14:00:00,152.84,152.91,152.54,152.76,10243.0,152.84,152.91,152.54,152.76,10243.0
2024-02-13 14:10:00,152.81,153.1,152.74,152.86,15991.0,152.81,153.1,152.74,152.86,15991.0
2024-02-13 14:20:00,152.94,153.03,152.77,152.92,15002.0,152.94,153.03,152.77,152.92,15002.0
2024-02-13 14:30:00,152.95,152.95,152.63,152.77,11488.0,152.95,152.95,152.63,152.77,11488.0
2024-02-13 14:40:00,152.77,153.04,152.48,152.56,14054.0,152.77,153.04,152.48,152.56,14054.0
2024-02-13 14:50:00,152.59,152.66,152.08,152.1,22557.0,152.59,152.66,152.08,152.1,22557.0
2024-02-13 15:00:00,152.03,152.4,152.01,152.25,18059.0,152.03,152.4,152.01,152.25,18059.0
2024-02-13 15:10:00,152.34,152.52,152.25,152.41,22358.0,152.34,152.52,152.25,152.41,22358.0
2024-02-13 15:20:00,152.41,152.6,152.27,152.49,37524.0,152.41,152.6,152.27,152.49,37524.0
2024-02-13 15:30:00,152.49,152.6,152.24,152.45,47996.0,152.49,152.6,152.24,152.45,47996.0
2024-02-13 15:40:00,152.44,152.93,152.39,152.93,51508.0,152.44,152.93,152.39,152.93,51508.0
2024-02-13 15:50:00,152.94,153.58,152.77,153.48,180080.0,152.94,153.58,152.77,153.48,180080.0
2024-02-14 09:30:00,154.8,155.38,154.01,154.14,40233.0,154.8,155.38,154.01,154.14,40233.0
2024-02-14 09:40:00,154.07,154.64,153.68,154.56,14714.0,154.07,154.64,153.68,154.56,14714.0
2024-02-14 09:50:00,154.5,154.62,154.14,154.62,15954.0,154.5,154.62,154.14,154.62,15954.0
2024-02-14 10:00:00,154.56,155.03,154.29,154.82,33243.0,154.56,155.03,154.29,154.82,33243.0
2024-02-14 10:10:00,154.83,155.62,154.82,155.4,21875.0,154.83,155.62,154.82,155.4,21875.0
2024-02-14 10:20:00,155.43,155.94,155.25,155.25,38296.0,155.43,155.94,155.25,155.25,38296.0
2024-02-14 10:30:00,155.3,155.98,155.2,155.2,124519.0,155.3,155.98,155.2,155.2,124519.0
2024-02-14 10:40:00,155.28,155.37,154.9,155.31,10402.0,155.28,155.37,154.9,155.31,10402.0
2024-02-14 10:50:00,155.3,155.4,155.09,155.24,12170.0,155.3,155.4,155.09,155.24,12170.0
2024-02-14 11:00:00,155.2,155.3,154.93,155.05,8554.0,155.2,155.3,154.93,155.05,8554.0
2024-02-14 11:10:00,155.0,155.45,154.95,155.12,25908.0,155.0,155.45,154.95,155.12,25908.0
2024-02-14 11:20:00,155.07,155.36,154.87,155.36,10287.0,155.07,155.36,154.87,155.36,10287.0
2024-02-14 11:30:00,155.28,155.32,154.89,154.89,6870.0,155.28,155.32,154.89,154.89,6870.0
2024-02-14 11:40:00,154.86,155.0,154.58,154.7,10064.0,154.86,155.0,154.58,154.7,10064.0
2024-02-14 11:50:00,154.7,154.95,154.69,154.84,3062.0,154.7,154.95,154.69,154.84,3062.0
2024-02-14 12:00:00,154.72,154.89,154.49,154.84,6497.0,154.72,154.89,154.49,154.84,6497.0
2024-02-14 12:10:00,154.87,155.0,154.7,154.75,5916.0,154.87,155.0,154.7,154.75,5916.0
2024-02-14 12:20:00,154.72,155.0,154.67,155.0,6209.0,154.72,155.0,154.67,155.0,6209.0
2024-02-14 12:30:00,155.03,155.35,154.99,155.24,17579.0,155.03,155.35,154.99,155.24,17579.0
2024-02-14 12:40:00,155.18,155.44,155.13,155.44,19769.0,155.18,155.44,155.13,155.44,19769.0
2024-02-14 12:50:00,155.3,155.54,155.3,155.46,11233.0,155.3,155.54,155.3,155.46,11233.0
2024-02-14 13:00:00,155.48,155.5,155.1,155.14,8468.0,155.48,155.5,155.1,155.14,8468.0
2024-02-14 13:10:00,155.08,155.08,154.7,154.7,15866.0,155.08,155.08,154.7,154.7,15866.0
2024-02-14 13:20:00,154.7,154.78,154.31,154.46,7166.0,154.7,154.78,154.31,154.46,7166.0
2024-02-14 13:30:00,154.47,154.91,154.43,154.79,8325.0,154.47,154.91,154.43,154.79,8325.0
2024-02-14 13:40:00,154.8,154.81,154.26,154.55,21563.0,154.8,154.81,154.26,154.55,21563.0
2024-02-14 13:50:00,154.5,154.64,154.44,154.56,13418.0,154.5,154.64,154.44,154.56,13418.0
2024-02-14 14:00:00,154.51,154.53,154.13,154.2,15443.0,154.51,154.53,154.13,154.2,15443.0
2024-02-14 14:10:00,154.24,154.56,154.21,154.46,36639.0,154.24,154.56,154.21,154.46,36639.0
2024-02-14 14:20:00,154.4,154.63,154.4,154.63,22764.0,154.4,154.63,154.4,154.63,22764.0
2024-02-14 14:30:00,154.66,154.86,154.62,154.81,23483.0,154.66,154.86,154.62,154.81,23483.0
2024-02-14 14:40:00,154.88,154.9,154.66,154.75,16326.0,154.88,154.9,154.66,154.75,16326.0
2024-02-14 14:50:00,154.75,155.24,154.75,155.23,18231.0,154.75,155.24,154.75,155.23,18231.0
2024-02-14 15:00:00,155.24,155.49,155.18,155.45,8995.0,155.24,155.49,155.18,155.45,8995.0
2024-02-14 15:10:00,155.44,155.57,155.29,155.5,12316.0,155.44,155.57,155.29,155.5,12316.0
2024-02-14 15:20:00,155.54,155.7,155.43,155.57,9839.0,155.54,155.7,155.43,155.57,9839.0
2024-02-14 15:30:00,155.56,155.74,155.39,155.74,16432.0,155.56,155.74,155.39,155.74,16432.0
2024-02-14 15:40:00,155.72,155.76,155.5,155.55,22085.0,155.72,155.76,155.5,155.55,22085.0
2024-02-14 15:50:00,155.54,155.85,155.5,155.77,83966.0,155.54,155.85,155.5,155.77,83966.0
2024-02-15 09:30:00,155.72,155.99,155.34,155.8,28156.0,155.72,155.99,155.34,155.8,28156.0
2024-02-15 09:40:00,155.81,156.11,155.61,155.87,15596.0,155.81,156.11,155.61,155.87,15596.0
2024-02-15 09:50:00,155.89,155.89,155.48,155.53,8315.0,155.89,155.89,155.48,155.53,8315.0
2024-02-15 10:00:00,155.65,155.69,155.4,155.46,8769.0,155.65,155.69,155.4,155.46,8769.0
2024-02-15 10:10:00,155.47,155.56,155.23,155.28,5977.0,155.47,155.56,155.23,155.28,5977.0
2024-02-15 10:20:00,155.39,155.7,155.3,155.44,14262.0,155.39,155.7,155.3,155.44,14262.0
2024-02-15 10:30:00,155.42,155.53,155.21,155.53,9465.0,155.42,155.53,155.21,155.53,9465.0
2024-02-15 10:40:00,155.53,155.83,155.53,155.65,10681.0,155.53,155.83,155.53,155.65,10681.0
2024-02-15 10:50:00,155.66,155.8,155.64,155.7,10137.0,155.66,155.8,155.64,155.7,10137.0
2024-02-15 11:00:00,155.71,155.93,155.63,155.78,9762.0,155.71,155.93,155.63,155.78,9762.0
2024-02-15 11:10:00,155.75,156.5,155.75,156.12,11106.0,155.75,156.5,155.75,156.12,11106.0
2024-02-15 11:20:00,156.07,156.5,156.07,156.37,10164.0,156.07,156.5,156.07,156.37,10164.0
2024-02-15 11:30:00,156.38,156.54,156.27,156.54,7501.0,156.38,156.54,156.27,156.54,7501.0
2024-02-15 11:40:00,156.57,156.66,156.45,156.5,9172.0,156.57,156.66,156.45,156.5,9172.0
2024-02-15 11:50:00,156.42,156.46,156.2,156.2,12702.0,156.42,156.46,156.2,156.2,12702.0
2024-02-15 12:00:00,156.17,156.28,156.13,156.24,6232.0,156.17,156.28,156.13,156.24,6232.0
2024-02-15 12:10:00,156.25,156.37,156.23,156.31,7863.0,156.25,156.37,156.23,156.31,7863.0
2024-02-15 12:20:00,156.31,156.32,156.1,156.25,14081.0,156.31,156.32,156.1,156.25,14081.0
2024-02-15 12:30:00,156.25,156.31,156.17,156.17,4569.0,156.25,156.31,156.17,156.17,4569.0
2024-02-15 12:40:00,156.23,156.26,156.03,156.06,11018.0,156.23,156.26,156.03,156.06,11018.0
2024-02-15 12:50:00,156.06,156.22,155.97,155.99,9593.0,156.06,156.22,155.97,155.99,9593.0
2024-02-15 13:00:00,156.05,156.34,155.99,156.34,4744.0,156.05,156.34,155.99,156.34,4744.0
2024-02-15 13:10:00,156.35,156.56,156.22,156.48,12976.0,156.35,156.56,156.22,156.48,12976.0
2024-02-15 13:20:00,156.48,156.63,156.42,156.63,20611.0,156.48,156.63,156.42,156.63,20611.0
2024-02-15 13:30:00,156.68,156.9,156.67,156.84,12046.0,156.68,156.9,156.67,156.84,12046.0
2024-02-15 13:40:00,156.84,156.86,156.62,156.76,9862.0,156.84,156.86,156.62,156.76,9862.0
2024-02-15 13:50:00,156.77,156.98,156.77,156.98,12104.0,156.77,156.98,156.77,156.98,12104.0
2024-02-15 14:00:00,156.98,157.08,156.92,157.05,22021.0,156.98,157.08,156.92,157.05,22021.0
2024-02-15 14:10:00,156.99,157.0,156.83,156.99,12287.0,156.99,157.0,156.83,156.99,12287.0
2024-02-15 14:20:00,156.97,157.13,156.92,157.12,20739.0,156.97,157.13,156.92,157.12,20739.0
2024-02-15 14:30:00,157.08,157.13,157.03,157.05,17981.0,157.08,157.13,157.03,157.05,17981.0
2024-02-15 14:40:00,157.03,157.1,156.92,157.1,12905.0,157.03,157.1,156.92,157.1,12905.0
2024-02-15 14:50:00,157.11,157.19,157.1,157.17,16988.0,157.11,157.19,157.1,157.17,16988.0
2024-02-15 15:00:00,157.18,157.18,156.91,156.92,15007.0,157.18,157.18,156.91,156.92,15007.0
2024-02-15 15:10:00,156.95,157.12,156.93,157.06,13833.0,156.95,157.12,156.93,157.06,13833.0
2024-02-15 15:20:00,157.08,157.43,157.07,157.42,16741.0,157.08,157.43,157.07,157.42,16741.0
2024-02-15 15:30:00,157.41,157.41,156.99,157.22,29331.0,157.41,157.41,156.99,157.22,29331.0
2024-02-15 15:40:00,157.24,157.31,157.0,157.03,31268.0,157.24,157.31,157.0,157.03,31268.0
2024-02-15 15:50:00,157.05,157.09,156.65,157.0,100386.0,157.05,157.09,156.65,157.0,100386.0
2024-02-16 09:30:00,156.7,157.24,155.74,155.75,41583.0,156.7,157.24,155.74,155.75,41583.0
2024-02-16 09:40:00,155.83,155.99,155.11,155.28,9644.0,155.83,155.99,155.11,155.28,9644.0
2024-02-16 09:50:00,155.31,155.33,154.43,154.64,15343.0,155.31,155.33,154.43,154.64,15343.0
2024-02-16 10:00:00,154.65,154.65,154.13,154.24,47752.0,154.65,154.65,154.13,154.24,47752.0
2024-02-16 10:10:00,154.17,155.48,154.04,155.14,34657.0,154.17,155.48,154.04,155.14,34657.0
2024-02-16 10:20:00,155.14,155.23,154.95,155.03,25892.0,155.14,155.23,154.95,155.03,25892.0
2024-02-16 10:30:00,155.03,155.27,155.02,155.22,29955.0,155.03,155.27,155.02,155.22,29955.0
2024-02-16 10:40:00,155.24,155.34,155.07,155.12,13097.0,155.24,155.34,155.07,155.12,13097.0
2024-02-16 10:50:00,155.1,155.26,154.56,154.72,13966.0,155.1,155.26,154.56,154.72,13966.0
2024-02-16 11:00:00,154.67,154.97,154.58,154.94,15040.0,154.67,154.97,154.58,154.94,15040.0
2024-02-16 11:10:00,154.94,155.0,154.76,154.82,5752.0,154.94,155.0,154.76,154.82,5752.0
2024-02-16 11:20:00,154.91,155.22,154.75,154.9,15519.0,154.91,155.22,154.75,154.9,15519.0
2024-02-16 11:30:00,154.92,154.99,154.55,154.81,18997.0,154.92,154.99,154.55,154.81,18997.0
2024-02-16 11:40:00,154.84,155.14,154.72,155.14,9803.0,154.84,155.14,154.72,155.14,9803.0
2024-02-16 11:50:00,155.06,155.19,154.96,155.01,12808.0,155.06,155.19,154.96,155.01,12808.0
2024-02-16 12:00:00,155.01,155.07,154.84,154.92,10328.0,155.01,155.07,154.84,154.92,10328.0
2024-02-16 12:10:00,154.86,155.33,154.86,155.32,17758.0,154.86,155.33,154.86,155.32,17758.0
2024-02-16 12:20:00,155.28,155.45,155.24,155.35,10723.0,155.28,155.45,155.24,155.35,10723.0
2024-02-16 12:30:00,155.32,155.36,155.18,155.24,3353.0,155.32,155.36,155.18,155.24,3353.0
2024-02-16 12:40:00,155.23,155.34,155.23,155.32,3429.0,155.23,155.34,155.23,155.32,3429.0
2024-02-16 12:50:00,155.31,155.35,155.24,155.29,4841.0,155.31,155.35,155.24,155.29,4841.0
2024-02-16 13:00:00,155.23,155.41,155.2,155.31,12595.0,155.23,155.41,155.2,155.31,12595.0
2024-02-16 13:10:00,155.35,155.35,155.15,155.22,3750.0,155.35,155.35,155.15,155.22,3750.0
2024-02-16 13:20:00,155.18,155.31,155.17,155.22,3023.0,155.18,155.31,155.17,155.22,3023.0
2024-02-16 13:30:00,155.31,155.4,155.26,155.36,2999.0,155.31,155.4,155.26,155.36,2999.0
2024-02-16 13:40:00,155.37,155.44,155.3,155.37,6955.0,155.37,155.44,155.3,155.37,6955.0
2024-02-16 13:50:00,155.36,155.36,155.16,155.35,6226.0,155.36,155.36,155.16,155.35,6226.0
2024-02-16 14:00:00,155.36,155.43,155.26,155.29,5387.0,155.36,155.43,155.26,155.29,5387.0
2024-02-16 14:10:00,155.28,155.29,155.14,155.23,5281.0,155.28,155.29,155.14,155.23,5281.0
2024-02-16 14:20:00,155.18,155.18,154.96,155.0,5984.0,155.18,155.18,154.96,155.0,5984.0
2024-02-16 14:30:00,155.03,155.04,154.72,154.74,4968.0,155.03,155.04,154.72,154.74,4968.0
2024-02-16 14:40:00,154.71,154.75,154.0,154.19,26956.0,154.71,154.75,154.0,154.19,26956.0
2024-02-16 14:50:00,154.16,154.3,154.14,154.29,13574.0,154.16,154.3,154.14,154.29,13574.0
2024-02-16 15:00:00,154.25,154.55,154.2,154.55,34983.0,154.25,154.55,154.2,154.55,34983.0
2024-02-16 15:10:00,154.53,154.77,154.44,154.73,10488.0,154.53,154.77,154.44,154.73,10488.0
2024-02-16 15:20:00,154.74,154.85,154.57,154.6,13731.0,154.74,154.85,154.57,154.6,13731.0
2024-02-16 15:30:00,154.63,154.68,154.21,154.21,34080.0,154.63,154.68,154.21,154.21,34080.0
2024-02-16 15:40:00,154.21,154.21,153.77,153.77,38496.0,154.21,154.21,153.77,153.77,38496.0
2024-02-16 15:50:00,153.77,153.81,153.29,153.34,193052.0,153.77,153.81,153.29,153.34,193052.0
2024-02-20 09:30:00,153.03,154.37,153.03,153.5,42714.0,153.03,154.37,153.03,153.5,42714.0
2024-02-20 09:40:00,153.61,153.69,152.66,152.72,19906.0,153.61,153.69,152.66,152.72,19906.0
2024-02-20 09:50:00,152.67,152.67,151.42,151.63,26105.0,152.67,152.67,151.42,151.63,26105.0
2024-02-20 10:00:00,151.59,151.78,150.9,151.15,43174.0,151.59,151.78,150.9,151.15,43174.0
2024-02-20 10:10:00,151.1,151.26,150.82,151.03,61617.0,151.1,151.26,150.82,151.03,61617.0
2024-02-20 10:20:00,151.02,151.42,150.97,151.38,37920.0,151.02,151.42,150.97,151.38,37920.0
2024-02-20 10:30:00,151.34,151.35,150.91,150.91,23462.0,151.34,151.35,150.91,150.91,23462.0
2024-02-20 10:40:00,150.98,151.52,150.76,151.5,13829.0,150.98,151.52,150.76,151.5,13829.0
2024-02-20 10:50:00,151.56,151.77,151.41,151.63,14519.0,151.56,151.77,151.41,151.63,14519.0
2024-02-20 11:00:00,151.66,151.79,151.48,151.65,15584.0,151.66,151.79,151.48,151.65,15584.0
2024-02-20 11:10:00,151.65,151.88,151.53,151.72,12176.0,151.65,151.88,151.53,151.72,12176.0
2024-02-20 11:20:00,151.76,151.98,151.68,151.78,19066.0,151.76,151.98,151.68,151.78,19066.0
2024-02-20 11:30:00,151.85,151.88,151.65,151.65,7218.0,151.85,151.88,151.65,151.65,7218.0
2024-02-20 11:40:00,151.72,151.78,151.44,151.45,22257.0,151.72,151.78,151.44,151.45,22257.0
2024-02-20 11:50:00,151.41,151.5,151.13,151.18,15406.0,151.41,151.5,151.13,151.18,15406.0
2024-02-20 12:00:00,151.11,151.16,150.67,150.84,28845.0,151.11,151.16,150.67,150.84,28845.0
2024-02-20 12:10:00,150.86,150.86,150.52,150.58,16270.0,150.86,150.86,150.52,150.58,16270.0
2024-02-20 12:20:00,150.53,150.77,150.52,150.64,13666.0,150.53,150.77,150.52,150.64,13666.0
2024-02-20 12:30:00,150.63,150.75,150.48,150.63,112099.0,150.63,150.75,150.48,150.63,112099.0
2024-02-20 12:40:00,150.62,151.09,150.5,151.08,66207.0,150.62,151.09,150.5,151.08,66207.0
2024-02-20 12:50:00,151.11,151.27,150.92,151.26,10605.0,151.11,151.27,150.92,151.26,10605.0
2024-02-20 13:00:00,151.22,151.42,151.2,151.28,16520.0,151.22,151.42,151.2,151.28,16520.0
2024-02-20 13:10:00,151.33,151.39,150.95,151.25,7910.0,151.33,151.39,150.95,151.25,7910.0
2024-02-20 13:20:00,151.21,151.31,150.86,150.9,15291.0,151.21,151.31,150.86,150.9,15291.0
2024-02-20 13:30:00,150.91,151.13,150.83,151.13,10579.0,150.91,151.13,150.83,151.13,10579.0
2024-02-20 13:40:00,151.06,151.23,150.99,151.12,7031.0,151.06,151.23,150.99,151.12,7031.0
2024-02-20 13:50:00,151.12,151.3,151.07,151.25,16149.0,151.12,151.3,151.07,151.25,16149.0
2024-02-20 14:00:00,151.25,151.5,151.25,151.43,10204.0,151.25,151.5,151.25,151.43,10204.0
2024-02-20 14:10:00,151.46,151.51,151.18,151.45,19104.0,151.46,151.51,151.18,151.45,19104.0
2024-02-20 14:20:00,151.48,151.53,151.21,151.53,21840.0,151.48,151.53,151.21,151.53,21840.0
2024-02-20 14:30:00,151.52,151.52,151.15,151.19,7881.0,151.52,151.52,151.15,151.19,7881.0
2024-02-20 14:40:00,151.19,151.53,151.18,151.49,13322.0,151.19,151.53,151.18,151.49,13322.0
2024-02-20 14:50:00,151.54,151.7,151.41,151.47,23799.0,151.54,151.7,151.41,151.47,23799.0
2024-02-20 15:00:00,151.47,151.81,151.44,151.77,30696.0,151.47,151.81,151.44,151.77,30696.0
2024-02-20 15:10:00,151.79,151.8,151.56,151.59,38008.0,151.79,151.8,151.56,151.59,38008.0
2024-02-20 15:20:00,151.59,151.66,151.31,151.5,20565.0,151.59,151.66,151.31,151.5,20565.0
2024-02-20 15:30:00,151.53,151.53,151.16,151.46,38565.0,151.53,151.53,151.16,151.46,38565.0
2024-02-20 15:40:00,151.46,152.02,151.45,151.71,117350.0,151.46,152.02,151.45,151.71,117350.0
2024-02-20 15:50:00,151.63,152.04,151.45,151.92,142048.0,151.63,152.04,151.45,151.92,142048.0
2024-02-21 09:30:00,152.02,152.44,151.1,151.64,38097.0,152.02,152.44,151.1,151.64,38097.0
2024-02-21 09:40:00,151.65,151.7,151.15,151.44,10161.0,151.65,151.7,151.15,151.44,10161.0
2024-02-21 09:50:00,151.45,151.45,150.8,150.93,20315.0,151.45,151.45,150.8,150.93,20315.0
2024-02-21 10:00:00,151.0,151.5,150.83,151.27,12285.0,151.0,151.5,150.83,151.27,12285.0
2024-02-21 10:10:00,151.26,151.28,150.89,150.97,11070.0,151.26,151.28,150.89,150.97,11070.0
2024-02-21 10:20:00,150.99,151.29,150.92,151.28,21753.0,150.99,151.29,150.92,151.28,21753.0
2024-02-21 10:30:00,151.28,151.6,151.2,151.47,12174.0,151.28,151.6,151.2,151.47,12174.0
2024-02-21 10:40:00,151.48,152.02,151.45,151.79,27551.0,151.48,152.02,151.45,151.79,27551.0
2024-02-21 10:50:00,151.79,151.85,151.6,151.78,19653.0,151.79,151.85,151.6,151.78,19653.0
2024-02-21 11:00:00,151.78,151.85,151.64,151.84,16039.0,151.78,151.85,151.64,151.84,16039.0
2024-02-21 11:10:00,151.81,152.02,151.73,151.78,18582.0,151.81,152.02,151.73,151.78,18582.0
2024-02-21 11:20:00,151.72,151.96,151.68,151.94,12099.0,151.72,151.96,151.68,151.94,12099.0
2024-02-21 11:30:00,151.91,151.94,151.65,151.76,15067.0,151.91,151.94,151.65,151.76,15067.0
2024-02-21 11:40:00,151.72,151.86,151.62,151.84,13151.0,151.72,151.86,151.62,151.84,13151.0
2024-02-21 11:50:00,151.84,151.85,151.35,151.58,15709.0,151.84,151.85,151.35,151.58,15709.0
2024-02-21 12:00:00,151.56,151.6,151.25,151.37,3838.0,151.56,151.6,151.25,151.37,3838.0
2024-02-21 12:10:00,151.3,151.39,151.22,151.27,24259.0,151.3,151.39,151.22,151.27,24259.0
2024-02-21 12:20:00,151.3,151.35,150.96,151.19,17882.0,151.3,151.35,150.96,151.19,17882.0
2024-02-21 12:30:00,151.27,151.36,150.99,151.06,14350.0,151.27,151.36,150.99,151.06,14350.0
2024-02-21 12:40:00,151.01,151.14,150.89,151.05,10056.0,151.01,151.14,150.89,151.05,10056.0
2024-02-21 12:50:00,151.0,151.12,150.94,151.09,10552.0,151.0,151.12,150.94,151.09,10552.0
2024-02-21 13:00:00,151.05,151.1,150.84,151.01,11956.0,151.05,151.1,150.84,151.01,11956.0
2024-02-21 13:10:00,151.01,151.06,150.86,150.86,5340.0,151.01,151.06,150.86,150.86,5340.0
2024-02-21 13:20:00,150.89,150.89,150.65,150.73,6735.0,150.89,150.89,150.65,150.73,6735.0
2024-02-21 13:30:00,150.73,150.86,150.58,150.75,13333.0,150.73,150.86,150.58,150.75,13333.0
2024-02-21 13:40:00,150.69,150.84,150.61,150.68,11247.0,150.69,150.84,150.61,150.68,11247.0
2024-02-21 13:50:00,150.72,150.79,150.71,150.75,5747.0,150.72,150.79,150.71,150.75,5747.0
2024-02-21 14:00:00,150.77,150.96,150.66,150.78,10380.0,150.77,150.96,150.66,150.78,10380.0
2024-02-21 14:10:00,150.8,150.84,150.36,150.36,12249.0,150.8,150.84,150.36,150.36,12249.0
2024-02-21 14:20:00,150.37,150.5,149.81,150.18,13926.0,150.37,150.5,149.81,150.18,13926.0
2024-02-21 14:30:00,150.18,150.28,150.01,150.05,10471.0,150.18,150.28,150.01,150.05,10471.0
2024-02-21 14:40:00,150.02,150.21,149.93,150.2,5720.0,150.02,150.21,149.93,150.2,5720.0
2024-02-21 14:50:00,150.2,150.64,150.2,150.59,36226.0,150.2,150.64,150.2,150.59,36226.0
2024-02-21 15:00:00,150.54,150.54,150.28,150.35,15016.0,150.54,150.54,150.28,150.35,15016.0
2024-02-21 15:10:00,150.34,150.37,150.01,150.14,10882.0,150.34,150.37,150.01,150.14,10882.0
2024-02-21 15:20:00,150.08,150.12,149.93,150.03,29135.0,150.08,150.12,149.93,150.03,29135.0
2024-02-21 15:30:00,150.03,150.7,149.98,150.54,47669.0,150.03,150.7,149.98,150.54,47669.0
2024-02-21 15:40:00,150.56,150.85,150.44,150.78,58177.0,150.56,150.85,150.44,150.78,58177.0
2024-02-21 15:50:00,150.74,151.18,150.55,151.14,139501.0,150.74,151.18,150.55,151.14,139501.0
2024-02-22 09:30:00,153.09,153.83,152.14,152.91,25697.0,153.09,153.83,152.14,152.91,25697.0
2024-02-22 09:40:00,152.91,153.07,152.66,152.88,11285.0,152.91,153.07,152.66,152.88,11285.0
2024-02-22 09:50:00,152.92,152.92,151.76,152.58,9459.0,152.92,152.92,151.76,152.58,9459.0
2024-02-22 10:00:00,152.47,152.94,151.89,151.99,14812.0,152.47,152.94,151.89,151.99,14812.0
2024-02-22 10:10:00,151.84,152.17,151.84,152.03,9859.0,151.84,152.17,151.84,152.03,9859.0
2024-02-22 10:20:00,152.0,152.48,151.91,152.48,5131.0,152.0,152.48,151.91,152.48,5131.0
2024-02-22 10:30:00,152.5,152.55,152.22,152.39,8092.0,152.5,152.55,152.22,152.39,8092.0
2024-02-22 10:40:00,152.44,152.63,152.17,152.21,10217.0,152.44,152.63,152.17,152.21,10217.0
2024-02-22 10:50:00,152.13,152.42,152.03,152.23,10877.0,152.13,152.42,152.03,152.23,10877.0
2024-02-22 11:00:00,152.28,152.6,152.26,152.43,13479.0,152.28,152.6,152.26,152.43,13479.0
2024-02-22 11:10:00,152.51,152.84,152.49,152.58,15435.0,152.51,152.84,152.49,152.58,15435.0
2024-02-22 11:20:00,152.57,152.73,152.5,152.64,11967.0,152.57,152.73,152.5,152.64,11967.0
2024-02-22 11:30:00,152.72,152.81,152.53,152.64,10232.0,152.72,152.81,152.53,152.64,10232.0
2024-02-22 11:40:00,152.68,152.78,152.45,152.47,9137.0,152.68,152.78,152.45,152.47,9137.0
2024-02-22 11:50:00,152.56,152.86,152.56,152.65,20352.0,152.56,152.86,152.56,152.65,20352.0
2024-02-22 12:00:00,152.59,152.69,152.54,152.68,7671.0,152.59,152.69,152.54,152.68,7671.0
2024-02-22 12:10:00,152.7,152.73,152.46,152.48,7917.0,152.7,152.73,152.46,152.48,7917.0
2024-02-22 12:20:00,152.49,152.82,152.46,152.81,19730.0,152.49,152.82,152.46,152.81,19730.0
2024-02-22 12:30:00,152.8,152.8,152.62,152.69,6837.0,152.8,152.8,152.62,152.69,6837.0
2024-02-22 12:40:00,152.64,152.68,152.49,152.53,6567.0,152.64,152.68,152.49,152.53,6567.0
2024-02-22 12:50:00,152.59,152.87,152.59,152.73,8670.0,152.59,152.87,152.59,152.73,8670.0
2024-02-22 13:00:00,152.79,152.81,152.63,152.67,16191.0,152.79,152.81,152.63,152.67,16191.0
2024-02-22 13:10:00,152.67,152.7,152.56,152.58,8716.0,152.67,152.7,152.56,152.58,8716.0
2024-02-22 13:20:00,152.62,152.64,152.45,152.49,16838.0,152.62,152.64,152.45,152.49,16838.0
2024-02-22 13:30:00,152.54,152.67,152.53,152.58,22738.0,152.54,152.67,152.53,152.58,22738.0
2024-02-22 13:40:00,152.58,152.71,152.5,152.5,18791.0,152.58,152.71,152.5,152.5,18791.0
2024-02-22 13:50:00,152.49,152.56,152.44,152.52,9033.0,152.49,152.56,152.44,152.52,9033.0
2024-02-22 14:00:00,152.56,152.6,152.47,152.56,11321.0,152.56,152.6,152.47,152.56,11321.0
2024-02-22 14:10:00,152.6,152.91,152.6,152.81,17342.0,152.6,152.91,152.6,152.81,17342.0
2024-02-22 14:20:00,152.79,152.9,152.62,152.75,22438.0,152.79,152.9,152.62,152.75,22438.0
2024-02-22 14:30:00,152.76,152.77,152.56,152.61,28201.0,152.76,152.77,152.56,152.61,28201.0
2024-02-22 14:40:00,152.58,152.73,152.57,152.67,14780.0,152.58,152.73,152.57,152.67,14780.0
2024-02-22 14:50:00,152.64,152.73,152.48,152.51,18311.0,152.64,152.73,152.48,152.51,18311.0
2024-02-22 15:00:00,152.56,152.73,152.46,152.56,16976.0,152.56,152.73,152.46,152.56,16976.0
2024-02-22 15:10:00,152.56,152.69,152.53,152.62,22900.0,152.56,152.69,152.53,152.62,22900.0
2024-02-22 15:20:00,152.62,153.0,152.61,152.93,59308.0,152.62,153.0,152.61,152.93,59308.0
2024-02-22 15:30:00,152.93,152.93,152.65,152.69,41236.0,152.93,152.93,152.65,152.69,41236.0
2024-02-22 15:40:00,152.69,152.75,152.5,152.6,37969.0,152.69,152.75,152.5,152.6,37969.0
2024-02-22 15:50:00,152.57,152.72,152.38,152.39,138069.0,152.57,152.72,152.38,152.39,138069.0
2024-02-23 09:30:00,152.13,152.89,151.93,152.82,28956.0,152.13,152.89,151.93,152.82,28956.0
2024-02-23 09:40:00,152.85,152.91,152.1,152.54,17341.0,152.85,152.91,152.1,152.54,17341.0
2024-02-23 09:50:00,152.47,153.06,152.1,152.51,32932.0,152.47,153.06,152.1,152.51,32932.0
2024-02-23 10:00:00,152.62,152.62,151.89,152.01,9964.0,152.62,152.62,151.89,152.01,9964.0
2024-02-23 10:10:00,151.94,151.98,151.56,151.98,7165.0,151.94,151.98,151.56,151.98,7165.0
2024-02-23 10:20:00,151.92,152.25,151.8,152.09,6087.0,151.92,152.25,151.8,152.09,6087.0
2024-02-23 10:30:00,151.91,152.36,151.83,152.04,6036.0,151.91,152.36,151.83,152.04,6036.0
2024-02-23 10:40:00,151.98,152.04,151.63,151.63,8977.0,151.98,152.04,151.63,151.63,8977.0
2024-02-23 10:50:00,151.69,151.98,151.66,151.76,8797.0,151.69,151.98,151.66,151.76,8797.0
2024-02-23 11:00:00,151.69,151.9,151.42,151.86,14276.0,151.69,151.9,151.42,151.86,14276.0
2024-02-23 11:10:00,151.74,151.82,151.44,151.46,8357.0,151.74,151.82,151.44,151.46,8357.0
2024-02-23 11:20:00,151.42,151.79,151.39,151.51,10988.0,151.42,151.79,151.39,151.51,10988.0
2024-02-23 11:30:00,151.51,151.7,151.47,151.7,6364.0,151.51,151.7,151.47,151.7,6364.0
2024-02-23 11:40:00,151.64,151.73,151.49,151.5,3916.0,151.64,151.73,151.49,151.5,3916.0
2024-02-23 11:50:00,151.57,151.61,151.45,151.58,8207.0,151.57,151.61,151.45,151.58,8207.0
2024-02-23 12:00:00,151.59,151.79,151.54,151.67,8378.0,151.59,151.79,151.54,151.67,8378.0
2024-02-23 12:10:00,151.69,151.7,151.22,151.22,9471.0,151.69,151.7,151.22,151.22,9471.0
2024-02-23 12:20:00,151.31,151.5,151.2,151.31,6504.0,151.31,151.5,151.2,151.31,6504.0
2024-02-23 12:30:00,151.27,151.37,151.15,151.37,9656.0,151.27,151.37,151.15,151.37,9656.0
2024-02-23 12:40:00,151.41,151.53,151.3,151.42,5755.0,151.41,151.53,151.3,151.42,5755.0
2024-02-23 12:50:00,151.37,151.47,151.2,151.27,7811.0,151.37,151.47,151.2,151.27,7811.0
2024-02-23 13:00:00,151.23,151.67,151.23,151.5,7706.0,151.23,151.67,151.23,151.5,7706.0
2024-02-23 13:10:00,151.38,151.56,151.29,151.38,9826.0,151.38,151.56,151.29,151.38,9826.0
2024-02-23 13:20:00,151.37,151.42,151.2,151.26,4156.0,151.37,151.42,151.2,151.26,4156.0
2024-02-23 13:30:00,151.26,151.39,151.18,151.28,9708.0,151.26,151.39,151.18,151.28,9708.0
2024-02-23 13:40:00,151.25,151.37,151.23,151.28,9782.0,151.25,151.37,151.23,151.28,9782.0
2024-02-23 13:50:00,151.32,151.32,151.2,151.27,3810.0,151.32,151.32,151.2,151.27,3810.0
2024-02-23 14:00:00,151.29,151.31,150.94,151.16,21277.0,151.29,151.31,150.94,151.16,21277.0
2024-02-23 14:10:00,151.11,151.36,151.05,151.35,8593.0,151.11,151.36,151.05,151.35,8593.0
2024-02-23 14:20:00,151.35,151.38,151.1,151.23,6801.0,151.35,151.38,151.1,151.23,6801.0
2024-02-23 14:30:00,151.23,151.53,151.19,151.49,12934.0,151.23,151.53,151.19,151.49,12934.0
2024-02-23 14:40:00,151.46,151.54,151.33,151.34,13007.0,151.46,151.54,151.33,151.34,13007.0
2024-02-23 14:50:00,151.29,151.43,151.24,151.25,11591.0,151.29,151.43,151.24,151.25,11591.0
2024-02-23 15:00:00,151.26,151.27,150.94,150.98,15338.0,151.26,151.27,150.94,150.98,15338.0
2024-02-23 15:10:00,150.97,151.1,150.85,151.09,10602.0,150.97,151.1,150.85,151.09,10602.0
2024-02-23 15:20:00,151.1,151.18,150.98,151.01,21922.0,151.1,151.18,150.98,151.01,21922.0
2024-02-23 15:30:00,151.0,151.56,150.96,151.45,28255.0,151.0,151.56,150.96,151.45,28255.0
2024-02-23 15:40:00,151.43,151.78,151.43,151.76,23519.0,151.43,151.78,151.43,151.76,23519.0
2024-02-23 15:50:00,151.76,151.9,150.98,150.99,166540.0,151.76,151.9,150.98,150.99,166540.0
2024-02-26 09:30:00,151.25,151.25,150.19,150.19,27228.0,151.25,151.25,150.19,150.19,27228.0
2024-02-26 09:40:00,150.3,150.6,150.16,150.18,10411.0,150.3,150.6,150.16,150.18,10411.0
2024-02-26 09:50:00,150.32,150.83,150.32,150.62,15903.0,150.32,150.83,150.32,150.62,15903.0
2024-02-26 10:00:00,150.68,150.68,150.25,150.36,12177.0,150.68,150.68,150.25,150.36,12177.0
2024-02-26 10:10:00,150.35,150.5,150.01,150.23,6571.0,150.35,150.5,150.01,150.23,6571.0
2024-02-26 10:20:00,150.14,150.16,149.95,149.95,7239.0,150.14,150.16,149.95,149.95,7239.0
2024-02-26 10:30:00,149.95,150.35,149.95,150.06,9098.0,149.95,150.35,149.95,150.06,9098.0
2024-02-26 10:40:00,149.94,150.24,149.94,150.24,7930.0,149.94,150.24,149.94,150.24,7930.0
2024-02-26 10:50:00,150.19,150.34,150.11,150.19,7946.0,150.19,150.34,150.11,150.19,7946.0
2024-02-26 11:00:00,150.19,150.44,150.11,150.39,10768.0,150.19,150.44,150.11,150.39,10768.0
2024-02-26 11:10:00,150.37,150.39,150.2,150.32,5752.0,150.37,150.39,150.2,150.32,5752.0
2024-02-26 11:20:00,150.34,150.4,150.2,150.4,5160.0,150.34,150.4,150.2,150.4,5160.0
2024-02-26 11:30:00,150.34,150.63,150.33,150.63,7106.0,150.34,150.63,150.33,150.63,7106.0
2024-02-26 11:40:00,150.67,150.96,150.63,150.95,6416.0,150.67,150.96,150.63,150.95,6416.0
2024-02-26 11:50:00,150.97,150.98,150.72,150.74,8287.0,150.97,150.98,150.72,150.74,8287.0
2024-02-26 12:00:00,150.71,150.96,150.65,150.92,4597.0,150.71,150.96,150.65,150.92,4597.0
2024-02-26 12:10:00,150.89,150.99,150.79,150.9,7130.0,150.89,150.99,150.79,150.9,7130.0
2024-02-26 12:20:00,150.92,151.13,150.9,151.02,6480.0,150.92,151.13,150.9,151.02,6480.0
2024-02-26 12:30:00,151.04,151.1,150.92,151.07,11381.0,151.04,151.1,150.92,151.07,11381.0
2024-02-26 12:40:00,151.05,151.12,151.02,151.05,4030.0,151.05,151.12,151.02,151.05,4030.0
2024-02-26 12:50:00,151.06,151.25,151.06,151.17,8067.0,151.06,151.25,151.06,151.17,8067.0
2024-02-26 13:00:00,151.16,151.34,151.08,151.3,6085.0,151.16,151.34,151.08,151.3,6085.0
2024-02-26 13:10:00,151.29,151.46,151.16,151.17,7689.0,151.29,151.46,151.16,151.17,7689.0
2024-02-26 13:20:00,151.13,151.21,150.83,150.83,6536.0,151.13,151.21,150.83,150.83,6536.0
2024-02-26 13:30:00,150.9,150.97,150.79,150.97,8339.0,150.9,150.97,150.79,150.97,8339.0
2024-02-26 13:40:00,150.97,150.97,150.54,150.55,8683.0,150.97,150.97,150.54,150.55,8683.0
2024-02-26 13:50:00,150.56,150.69,150.47,150.68,7462.0,150.56,150.69,150.47,150.68,7462.0
2024-02-26 14:00:00,150.64,150.72,150.6,150.63,6839.0,150.64,150.72,150.6,150.63,6839.0
2024-02-26 14:10:00,150.64,150.66,150.48,150.57,7236.0,150.64,150.66,150.48,150.57,7236.0
2024-02-26 14:20:00,150.56,150.61,150.46,150.48,9972.0,150.56,150.61,150.46,150.48,9972.0
2024-02-26 14:30:00,150.51,150.53,150.24,150.35,6783.0,150.51,150.53,150.24,150.35,6783.0
2024-02-26 14:40:00,150.36,150.41,150.25,150.41,8827.0,150.36,150.41,150.25,150.41,8827.0
2024-02-26 14:50:00,150.42,150.6,150.41,150.5,9929.0,150.42,150.6,150.41,150.5,9929.0
2024-02-26 15:00:00,150.49,150.87,150.46,150.84,12084.0,150.49,150.87,150.46,150.84,12084.0
2024-02-26 15:10:00,150.88,151.04,150.67,150.68,9636.0,150.88,151.04,150.67,150.68,9636.0
2024-02-26 15:20:00,150.72,150.86,150.67,150.85,12320.0,150.72,150.86,150.67,150.85,12320.0
2024-02-26 15:30:00,150.87,150.98,150.59,150.89,14622.0,150.87,150.98,150.59,150.89,14622.0
2024-02-26 15:40:00,150.89,151.03,150.57,150.57,29192.0,150.89,151.03,150.57,150.57,29192.0
2024-02-26 15:50:00,150.59,150.61,149.53,149.69,238249.0,150.59,150.61,149.53,149.69,238249.0
2024-02-27 09:30:00,150.0,150.11,148.35,148.8,89841.0,150.0,150.11,148.35,148.8,89841.0
2024-02-27 09:40:00,148.83,148.95,148.39,148.6,35049.0,148.83,148.95,148.39,148.6,35049.0
2024-02-27 09:50:00,148.61,148.77,148.59,148.69,19787.0,148.61,148.77,148.59,148.69,19787.0
2024-02-27 10:00:00,148.69,148.91,148.57,148.66,33268.0,148.69,148.91,148.57,148.66,33268.0
2024-02-27 10:10:00,148.61,148.73,148.16,148.24,35590.0,148.61,148.73,148.16,148.24,35590.0
2024-02-27 10:20:00,148.25,148.34,147.87,148.28,47029.0,148.25,148.34,147.87,148.28,47029.0
2024-02-27 10:30:00,148.24,148.36,148.01,148.03,14263.0,148.24,148.36,148.01,148.03,14263.0
2024-02-27 10:40:00,148.05,148.05,147.5,147.73,26889.0,148.05,148.05,147.5,147.73,26889.0
2024-02-27 10:50:00,147.7,147.87,147.55,147.64,14727.0,147.7,147.87,147.55,147.64,14727.0
2024-02-27 11:00:00,147.63,147.77,147.53,147.53,18907.0,147.63,147.77,147.53,147.53,18907.0
2024-02-27 11:10:00,147.53,147.86,147.5,147.81,17813.0,147.53,147.86,147.5,147.81,17813.0
2024-02-27 11:20:00,147.76,147.91,147.57,147.75,28070.0,147.76,147.91,147.57,147.75,28070.0
2024-02-27 11:30:00,147.72,148.1,147.68,148.08,58957.0,147.72,148.1,147.68,148.08,58957.0
2024-02-27 11:40:00,148.02,148.1,147.88,147.97,24644.0,148.02,148.1,147.88,147.97,24644.0
2024-02-27 11:50:00,147.99,148.15,147.85,148.12,24401.0,147.99,148.15,147.85,148.12,24401.0
2024-02-27 12:00:00,148.13,148.2,147.86,147.9,12901.0,148.13,148.2,147.86,147.9,12901.0
2024-02-27 12:10:00,147.93,147.97,147.32,147.48,20032.0,147.93,147.97,147.32,147.48,20032.0
2024-02-27 12:20:00,147.44,147.6,147.16,147.57,15063.0,147.44,147.6,147.16,147.57,15063.0
2024-02-27 12:30:00,147.6,147.79,147.39,147.39,17788.0,147.6,147.79,147.39,147.39,17788.0
2024-02-27 12:40:00,147.47,147.52,147.27,147.37,11569.0,147.47,147.52,147.27,147.37,11569.0
2024-02-27 12:50:00,147.37,147.37,147.01,147.07,13496.0,147.37,147.37,147.01,147.07,13496.0
2024-02-27 13:00:00,147.08,147.29,147.05,147.11,10545.0,147.08,147.29,147.05,147.11,10545.0
2024-02-27 13:10:00,147.14,147.39,147.13,147.3,54832.0,147.14,147.39,147.13,147.3,54832.0
2024-02-27 13:20:00,147.4,147.44,147.17,147.21,6939.0,147.4,147.44,147.17,147.21,6939.0
2024-02-27 13:30:00,147.18,147.24,147.06,147.11,13786.0,147.18,147.24,147.06,147.11,13786.0
2024-02-27 13:40:00,147.14,147.25,147.12,147.12,8378.0,147.14,147.25,147.12,147.12,8378.0
2024-02-27 13:50:00,147.14,147.41,147.03,147.34,18308.0,147.14,147.41,147.03,147.34,18308.0
2024-02-27 14:00:00,147.29,147.56,147.29,147.39,16125.0,147.29,147.56,147.29,147.39,16125.0
2024-02-27 14:10:00,147.36,147.46,147.2,147.38,60662.0,147.36,147.46,147.2,147.38,60662.0
2024-02-27 14:20:00,147.38,147.51,147.35,147.38,24296.0,147.38,147.51,147.35,147.38,24296.0
2024-02-27 14:30:00,147.38,147.56,147.37,147.4,18162.0,147.38,147.56,147.37,147.4,18162.0
2024-02-27 14:40:00,147.41,147.47,147.3,147.4,21567.0,147.41,147.47,147.3,147.4,21567.0
2024-02-27 14:50:00,147.38,147.7,147.38,147.55,23061.0,147.38,147.7,147.38,147.55,23061.0
2024-02-27 15:00:00,147.54,147.55,147.29,147.33,34597.0,147.54,147.55,147.29,147.33,34597.0
2024-02-27 15:10:00,147.34,147.51,147.26,147.48,28173.0,147.34,147.51,147.26,147.48,28173.0
2024-02-27 15:20:00,147.49,147.7,147.48,147.63,28599.0,147.49,147.7,147.48,147.63,28599.0
2024-02-27 15:30:00,147.65,147.77,147.47,147.76,61540.0,147.65,147.77,147.47,147.76,61540.0
2024-02-27 15:40:00,147.77,147.85,147.63,147.73,66588.0,147.77,147.85,147.63,147.73,66588.0
2024-02-27 15:50:00,147.73,148.02,147.68,147.95,194466.0,147.73,148.02,147.68,147.95,194466.0
2024-02-28 09:30:00,148.48,148.5,146.6,146.75,68040.0,148.48,148.5,146.6,146.75,68040.0
2024-02-28 09:40:00,146.83,147.18,146.27,146.45,33421.0,146.83,147.18,146.27,146.45,33421.0
2024-02-28 09:50:00,146.45,146.86,145.89,146.66,21371.0,146.45,146.86,145.89,146.66,21371.0
2024-02-28 10:00:00,146.59,146.99,146.57,146.57,17812.0,146.59,146.99,146.57,146.57,17812.0
2024-02-28 10:10:00,146.63,147.0,146.62,146.85,19797.0,146.63,147.0,146.62,146.85,19797.0
2024-02-28 10:20:00,146.81,146.83,146.67,146.72,18565.0,146.81,146.83,146.67,146.72,18565.0
2024-02-28 10:30:00,146.71,147.07,146.7,146.97,14998.0,146.71,147.07,146.7,146.97,14998.0
2024-02-28 10:40:00,147.02,147.08,146.85,146.87,19758.0,147.02,147.08,146.85,146.87,19758.0
2024-02-28 10:50:00,146.92,146.97,146.76,146.94,13035.0,146.92,146.97,146.76,146.94,13035.0
2024-02-28 11:00:00,146.98,147.13,146.96,147.12,13291.0,146.98,147.13,146.96,147.12,13291.0
2024-02-28 11:10:00,147.03,147.03,146.59,146.73,14989.0,147.03,147.03,146.59,146.73,14989.0
2024-02-28 11:20:00,146.76,146.9,146.69,146.9,11841.0,146.76,146.9,146.69,146.9,11841.0
2024-02-28 11:30:00,146.9,146.99,146.87,146.96,3871.0,146.9,146.99,146.87,146.96,3871.0
2024-02-28 11:40:00,146.96,147.25,146.96,146.99,11745.0,146.96,147.25,146.96,146.99,11745.0
2024-02-28 11:50:00,146.99,147.07,146.9,146.9,9117.0,146.99,147.07,146.9,146.9,9117.0
2024-02-28 12:00:00,146.92,146.93,146.64,146.74,10046.0,146.92,146.93,146.64,146.74,10046.0
2024-02-28 12:10:00,146.73,146.73,146.58,146.62,9726.0,146.73,146.73,146.58,146.62,9726.0
2024-02-28 12:20:00,146.57,146.62,146.48,146.55,10817.0,146.57,146.62,146.48,146.55,10817.0
2024-02-28 12:30:00,146.53,146.71,146.34,146.61,17674.0,146.53,146.71,146.34,146.61,17674.0
2024-02-28 12:40:00,146.57,146.9,146.56,146.9,6338.0,146.57,146.9,146.56,146.9,6338.0
2024-02-28 12:50:00,146.9,147.04,146.87,146.88,5371.0,146.9,147.04,146.87,146.88,5371.0
2024-02-28 13:00:00,146.86,146.92,146.69,146.74,7469.0,146.86,146.92,146.69,146.74,7469.0
2024-02-28 13:10:00,146.72,146.78,146.65,146.67,8158.0,146.72,146.78,146.65,146.67,8158.0
2024-02-28 13:20:00,146.68,146.95,146.65,146.88,10576.0,146.68,146.95,146.65,146.88,10576.0
2024-02-28 13:30:00,146.93,147.02,146.87,146.93,4853.0,146.93,147.02,146.87,146.93,4853.0
2024-02-28 13:40:00,146.96,147.01,146.81,146.85,11382.0,146.96,147.01,146.81,146.85,11382.0
2024-02-28 13:50:00,146.82,147.12,146.8,146.97,18515.0,146.82,147.12,146.8,146.97,18515.0
2024-02-28 14:00:00,146.99,147.21,146.98,147.03,24744.0,146.99,147.21,146.98,147.03,24744.0
2024-02-28 14:10:00,147.01,147.06,146.79,146.99,16274.0,147.01,147.06,146.79,146.99,16274.0
2024-02-28 14:20:00,146.96,147.01,146.88,146.93,13273.0,146.96,147.01,146.88,146.93,13273.0
2024-02-28 14:30:00,146.92,146.92,146.52,146.71,42147.0,146.92,146.92,146.52,146.71,42147.0
2024-02-28 14:40:00,146.71,146.82,146.65,146.67,10432.0,146.71,146.82,146.65,146.67,10432.0
2024-02-28 14:50:00,146.67,146.82,146.59,146.82,18646.0,146.67,146.82,146.59,146.82,18646.0
2024-02-28 15:00:00,146.82,147.08,146.78,147.01,28243.0,146.82,147.08,146.78,147.01,28243.0
2024-02-28 15:10:00,147.02,147.04,146.78,146.96,18243.0,147.02,147.04,146.78,146.96,18243.0
2024-02-28 15:20:00,146.95,147.09,146.9,147.04,8453.0,146.95,147.09,146.9,147.04,8453.0
2024-02-28 15:30:00,147.01,147.05,146.88,147.02,16556.0,147.01,147.05,146.88,147.02,16556.0
2024-02-28 15:40:00,147.01,147.33,147.01,147.3,40928.0,147.01,147.33,147.01,147.3,40928.0
2024-02-28 15:50:00,147.26,147.5,147.14,147.46,136750.0,147.26,147.5,147.14,147.46,136750.0
2024-02-29 09:30:00,148.0,148.35,147.19,147.19,47317.0,148.0,148.35,147.19,147.19,47317.0
2024-02-29 09:40:00,147.08,147.26,146.31,147.06,32363.0,147.08,147.26,146.31,147.06,32363.0
2024-02-29 09:50:00,147.03,147.07,146.32,146.4,41509.0,147.03,147.07,146.32,146.4,41509.0
2024-02-29 10:00:00,146.41,146.91,146.13,146.58,24518.0,146.41,146.91,146.13,146.58,24518.0
2024-02-29 10:10:00,146.54,146.61,146.08,146.4,16117.0,146.54,146.61,146.08,146.4,16117.0
2024-02-29 10:20:00,146.48,146.6,146.34,146.34,9817.0,146.48,146.6,146.34,146.34,9817.0
2024-02-29 10:30:00,146.38,146.51,146.05,146.31,14075.0,146.38,146.51,146.05,146.31,14075.0
2024-02-29 10:40:00,146.31,146.32,145.87,146.02,18343.0,146.31,146.32,145.87,146.02,18343.0
2024-02-29 10:50:00,146.02,146.21,145.85,146.16,23541.0,146.02,146.21,145.85,146.16,23541.0
2024-02-29 11:00:00,146.18,146.42,146.09,146.34,13749.0,146.18,146.42,146.09,146.34,13749.0
2024-02-29 11:10:00,146.34,146.45,146.14,146.23,22448.0,146.34,146.45,146.14,146.23,22448.0
2024-02-29 11:20:00,146.24,146.4,146.12,146.18,27303.0,146.24,146.4,146.12,146.18,27303.0
2024-02-29 11:30:00,146.18,146.43,146.01,146.05,16049.0,146.18,146.43,146.01,146.05,16049.0
2024-02-29 11:40:00,145.81,145.94,145.61,145.84,13843.0,145.81,145.94,145.61,145.84,13843.0
2024-02-29 11:50:00,145.84,146.11,145.78,145.97,34553.0,145.84,146.11,145.78,145.97,34553.0
2024-02-29 12:00:00,145.95,146.04,145.73,145.78,15037.0,145.95,146.04,145.73,145.78,15037.0
2024-02-29 12:10:00,145.78,145.87,145.66,145.85,12884.0,145.78,145.87,145.66,145.85,12884.0
2024-02-29 12:20:00,145.85,145.96,145.66,145.67,11718.0,145.85,145.96,145.66,145.67,11718.0
2024-02-29 12:30:00,145.69,146.15,145.69,146.09,44609.0,145.69,146.15,145.69,146.09,44609.0
2024-02-29 12:40:00,146.1,146.43,146.0,146.43,27482.0,146.1,146.43,146.0,146.43,27482.0
2024-02-29 12:50:00,146.48,146.8,146.35,146.78,11191.0,146.48,146.8,146.35,146.78,11191.0
2024-02-29 13:00:00,146.78,147.1,146.46,146.52,15678.0,146.78,147.1,146.46,146.52,15678.0
2024-02-29 13:10:00,146.53,146.59,146.36,146.54,11257.0,146.53,146.59,146.36,146.54,11257.0
2024-02-29 13:20:00,146.5,146.54,146.11,146.17,14657.0,146.5,146.54,146.11,146.17,14657.0
2024-02-29 13:30:00,146.17,146.25,146.1,146.19,11011.0,146.17,146.25,146.1,146.19,11011.0
2024-02-29 13:40:00,146.19,146.21,146.02,146.12,8937.0,146.19,146.21,146.02,146.12,8937.0
2024-02-29 13:50:00,146.14,146.22,145.97,146.19,13589.0,146.14,146.22,145.97,146.19,13589.0
2024-02-29 14:00:00,146.14,146.26,146.13,146.16,10103.0,146.14,146.26,146.13,146.16,10103.0
2024-02-29 14:10:00,146.22,146.51,146.19,146.49,6544.0,146.22,146.51,146.19,146.49,6544.0
2024-02-29 14:20:00,146.49,146.55,146.28,146.55,16127.0,146.49,146.55,146.28,146.55,16127.0
2024-02-29 14:30:00,146.51,146.73,146.44,146.62,22842.0,146.51,146.73,146.44,146.62,22842.0
2024-02-29 14:40:00,146.63,146.63,146.25,146.36,10545.0,146.63,146.63,146.25,146.36,10545.0
2024-02-29 14:50:00,146.37,146.39,146.2,146.28,9164.0,146.37,146.39,146.2,146.28,9164.0
2024-02-29 15:00:00,146.28,146.28,146.16,146.27,7529.0,146.28,146.28,146.16,146.27,7529.0
2024-02-29 15:10:00,146.27,146.31,146.06,146.15,14959.0,146.27,146.31,146.06,146.15,14959.0
2024-02-29 15:20:00,146.18,146.51,146.14,146.51,13785.0,146.18,146.51,146.14,146.51,13785.0
2024-02-29 15:30:00,146.49,146.56,146.32,146.52,20546.0,146.49,146.56,146.32,146.52,20546.0
2024-02-29 15:40:00,146.56,146.72,146.46,146.67,24475.0,146.56,146.72,146.46,146.67,24475.0
2024-02-29 15:50:00,146.7,147.16,146.33,146.86,184576.0,146.7,147.16,146.33,146.86,184576.0
2024-03-01 09:30:00,146.49,146.75,146.15,146.56,51000.0,146.49,146.75,146.15,146.56,51000.0
2024-03-01 09:40:00,146.58,146.86,146.23,146.42,30274.0,146.58,146.86,146.23,146.42,30274.0
2024-03-01 09:50:00,146.42,146.49,145.5,146.14,35379.0,146.42,146.49,145.5,146.14,35379.0
2024-03-01 10:00:00,146.25,146.53,145.75,146.28,17817.0,146.25,146.53,145.75,146.28,17817.0
2024-03-01 10:10:00,146.28,146.71,146.14,146.64,26096.0,146.28,146.71,146.14,146.64,26096.0
2024-03-01 10:20:00,146.68,147.29,146.52,147.17,25211.0,146.68,147.29,146.52,147.17,25211.0
2024-03-01 10:30:00,147.25,147.26,146.96,147.03,16019.0,147.25,147.26,146.96,147.03,16019.0
2024-03-01 10:40:00,147.0,147.61,147.0,147.47,54672.0,147.0,147.61,147.0,147.47,54672.0
2024-03-01 10:50:00,147.42,147.72,147.34,147.56,42455.0,147.42,147.72,147.34,147.56,42455.0
2024-03-01 11:00:00,147.56,147.75,147.49,147.71,18222.0,147.56,147.75,147.49,147.71,18222.0
2024-03-01 11:10:00,147.75,147.94,147.62,147.85,25335.0,147.75,147.94,147.62,147.85,25335.0
2024-03-01 11:20:00,147.92,148.28,147.89,148.06,24502.0,147.92,148.28,147.89,148.06,24502.0
2024-03-01 11:30:00,148.06,148.62,148.01,148.62,18503.0,148.06,148.62,148.01,148.62,18503.0
2024-03-01 11:40:00,148.64,149.0,148.63,148.96,26901.0,148.64,149.0,148.63,148.96,26901.0
2024-03-01 11:50:00,148.9,149.04,148.86,148.93,36683.0,148.9,149.04,148.86,148.93,36683.0
2024-03-01 12:00:00,148.93,149.11,148.69,149.11,49425.0,148.93,149.11,148.69,149.11,49425.0
2024-03-01 12:10:00,149.13,149.31,149.03,149.03,17385.0,149.13,149.31,149.03,149.03,17385.0
2024-03-01 12:20:00,149.02,149.42,148.86,149.42,21149.0,149.02,149.42,148.86,149.42,21149.0
2024-03-01 12:30:00,149.46,149.56,149.12,149.14,26159.0,149.46,149.56,149.12,149.14,26159.0
2024-03-01 12:40:00,149.05,149.18,148.96,149.12,18451.0,149.05,149.18,148.96,149.12,18451.0
2024-03-01 12:50:00,149.17,149.29,149.11,149.24,8605.0,149.17,149.29,149.11,149.24,8605.0
2024-03-01 13:00:00,149.28,149.6,149.2,149.59,13371.0,149.28,149.6,149.2,149.59,13371.0
2024-03-01 13:10:00,149.57,149.94,149.52,149.57,17929.0,149.57,149.94,149.52,149.57,17929.0
2024-03-01 13:20:00,149.57,149.96,149.53,149.92,15496.0,149.57,149.96,149.53,149.92,15496.0
2024-03-01 13:30:00,149.94,149.94,149.71,149.72,8095.0,149.94,149.94,149.71,149.72,8095.0
2024-03-01 13:40:00,149.69,149.87,149.66,149.77,13450.0,149.69,149.87,149.66,149.77,13450.0
2024-03-01 13:50:00,149.76,150.04,149.72,149.9,19064.0,149.76,150.04,149.72,149.9,19064.0
2024-03-01 14:00:00,149.89,150.0,149.81,149.84,27021.0,149.89,150.0,149.81,149.84,27021.0
2024-03-01 14:10:00,149.87,149.98,149.75,149.82,18226.0,149.87,149.98,149.75,149.82,18226.0
2024-03-01 14:20:00,149.83,150.12,149.75,150.0,30545.0,149.83,150.12,149.75,150.0,30545.0
2024-03-01 14:30:00,150.0,150.17,149.96,150.09,10932.0,150.0,150.17,149.96,150.09,10932.0
2024-03-01 14:40:00,150.12,150.23,149.96,150.14,23866.0,150.12,150.23,149.96,150.14,23866.0
2024-03-01 14:50:00,150.12,150.14,149.84,149.9,18852.0,150.12,150.14,149.84,149.9,18852.0
2024-03-01 15:00:00,149.88,150.04,149.81,150.04,26098.0,149.88,150.04,149.81,150.04,26098.0
2024-03-01 15:10:00,150.04,150.38,149.25,150.31,46042.0,150.04,150.38,149.25,150.31,46042.0
2024-03-01 15:20:00,150.28,150.64,150.28,150.48,62655.0,150.28,150.64,150.28,150.48,62655.0
2024-03-01 15:30:00,150.49,150.76,150.38,150.56,37851.0,150.49,150.76,150.38,150.56,37851.0
2024-03-01 15:40:00,150.57,150.75,150.45,150.45,73457.0,150.57,150.75,150.45,150.45,73457.0
2024-03-01 15:50:00,150.45,150.53,150.08,150.35,186366.0,150.45,150.53,150.08,150.35,186366.0
2024-03-04 09:30:00,150.34,150.83,148.51,148.72,79967.0,150.34,150.83,148.51,148.72,79967.0
2024-03-04 09:40:00,148.87,148.94,147.72,148.57,35360.0,148.87,148.94,147.72,148.57,35360.0
2024-03-04 09:50:00,148.65,149.13,148.65,148.94,13667.0,148.65,149.13,148.65,148.94,13667.0
2024-03-04 10:00:00,148.93,148.93,148.4,148.5,61051.0,148.93,148.93,148.4,148.5,61051.0
2024-03-04 10:10:00,148.5,148.55,147.11,147.24,30793.0,148.5,148.55,147.11,147.24,30793.0
2024-03-04 10:20:00,147.19,147.33,146.7,147.14,26621.0,147.19,147.33,146.7,147.14,26621.0
2024-03-04 10:30:00,147.05,147.42,146.95,147.31,8437.0,147.05,147.42,146.95,147.31,8437.0
2024-03-04 10:40:00,147.31,147.33,146.6,146.87,81494.0,147.31,147.33,146.6,146.87,81494.0
2024-03-04 10:50:00,146.91,147.41,146.51,146.63,54422.0,146.91,147.41,146.51,146.63,54422.0
2024-03-04 11:00:00,146.53,146.88,146.5,146.88,19364.0,146.53,146.88,146.5,146.88,19364.0
2024-03-04 11:10:00,146.84,147.6,146.77,147.47,20512.0,146.84,147.6,146.77,147.47,20512.0
2024-03-04 11:20:00,147.47,147.48,147.12,147.13,18275.0,147.47,147.48,147.12,147.13,18275.0
2024-03-04 11:30:00,147.21,147.3,146.95,147.02,131289.0,147.21,147.3,146.95,147.02,131289.0
2024-03-04 11:40:00,147.02,147.83,146.99,147.29,207790.0,147.02,147.83,146.99,147.29,207790.0
2024-03-04 11:50:00,147.29,147.76,147.29,147.71,13883.0,147.29,147.76,147.29,147.71,13883.0
2024-03-04 12:00:00,147.76,147.76,147.47,147.53,10300.0,147.76,147.76,147.47,147.53,10300.0
2024-03-04 12:10:00,147.59,147.59,147.42,147.51,10617.0,147.59,147.59,147.42,147.51,10617.0
2024-03-04 12:20:00,147.54,147.61,147.33,147.57,10542.0,147.54,147.61,147.33,147.57,10542.0
2024-03-04 12:30:00,147.57,147.7,147.48,147.7,17024.0,147.57,147.7,147.48,147.7,17024.0
2024-03-04 12:40:00,147.66,147.68,147.12,147.13,19422.0,147.66,147.68,147.12,147.13,19422.0
2024-03-04 12:50:00,147.17,147.39,146.99,147.25,20476.0,147.17,147.39,146.99,147.25,20476.0
2024-03-04 13:00:00,147.28,147.28,146.98,147.06,17615.0,147.28,147.28,146.98,147.06,17615.0
2024-03-04 13:10:00,147.06,147.2,146.9,146.95,11515.0,147.06,147.2,146.9,146.95,11515.0
2024-03-04 13:20:00,146.91,147.2,146.9,146.98,7202.0,146.91,147.2,146.9,146.98,7202.0
2024-03-04 13:30:00,146.98,147.28,146.98,147.06,37929.0,146.98,147.28,146.98,147.06,37929.0
2024-03-04 13:40:00,147.08,147.13,146.95,147.03,24370.0,147.08,147.13,146.95,147.03,24370.0
2024-03-04 13:50:00,147.01,147.08,146.8,146.86,16905.0,147.01,147.08,146.8,146.86,16905.0
2024-03-04 14:00:00,146.82,147.08,146.71,147.02,22243.0,146.82,147.08,146.71,147.02,22243.0
2024-03-04 14:10:00,147.01,147.2,146.94,146.98,37254.0,147.01,147.2,146.94,146.98,37254.0
2024-03-04 14:20:00,147.02,147.16,146.84,147.02,31325.0,147.02,147.16,146.84,147.02,31325.0
2024-03-04 14:30:00,147.06,147.3,146.99,147.28,14130.0,147.06,147.3,146.99,147.28,14130.0
2024-03-04 14:40:00,147.27,147.27,146.78,146.87,19514.0,147.27,147.27,146.78,146.87,19514.0
2024-03-04 14:50:00,146.87,147.15,146.8,146.85,50188.0,146.87,147.15,146.8,146.85,50188.0
2024-03-04 15:00:00,146.88,146.99,146.82,146.99,10989.0,146.88,146.99,146.82,146.99,10989.0
2024-03-04 15:10:00,146.95,146.95,146.71,146.73,29855.0,146.95,146.95,146.71,146.73,29855.0
2024-03-04 15:20:00,146.73,146.78,146.57,146.58,55732.0,146.73,146.78,146.57,146.58,55732.0
2024-03-04 15:30:00,146.56,146.81,146.5,146.6,37661.0,146.56,146.81,146.5,146.6,37661.0
2024-03-04 15:40:00,146.6,146.65,146.47,146.53,62300.0,146.6,146.65,146.47,146.53,62300.0
2024-03-04 15:50:00,146.54,146.65,146.31,146.33,300566.0,146.54,146.65,146.31,146.33,300566.0
2024-03-05 09:30:00,145.32,145.32,143.44,143.73,71136.0,145.32,145.32,143.44,143.73,71136.0
2024-03-05 09:40:00,143.66,144.03,142.54,144.03,75556.0,143.66,144.03,142.54,144.03,75556.0
2024-03-05 09:50:00,143.89,144.34,143.75,143.75,15579.0,143.89,144.34,143.75,143.75,15579.0
2024-03-05 10:00:00,143.82,144.09,142.94,142.94,26965.0,143.82,144.09,142.94,142.94,26965.0
2024-03-05 10:10:00,142.94,143.38,142.85,143.15,19009.0,142.94,143.38,142.85,143.15,19009.0
2024-03-05 10:20:00,143.08,143.16,142.6,142.84,32658.0,143.08,143.16,142.6,142.84,32658.0
2024-03-05 10:30:00,142.8,143.08,142.71,143.08,14081.0,142.8,143.08,142.71,143.08,14081.0
2024-03-05 10:40:00,143.06,143.25,142.7,142.71,13139.0,143.06,143.25,142.7,142.71,13139.0
2024-03-05 10:50:00,142.76,142.77,142.25,142.51,48371.0,142.76,142.77,142.25,142.51,48371.0
2024-03-05 11:00:00,142.47,142.7,142.28,142.54,48848.0,142.47,142.7,142.28,142.54,48848.0
2024-03-05 11:10:00,142.52,142.54,142.13,142.28,24500.0,142.52,142.54,142.13,142.28,24500.0
2024-03-05 11:20:00,142.27,142.57,142.22,142.29,25631.0,142.27,142.57,142.22,142.29,25631.0
2024-03-05 11:30:00,142.3,142.58,142.28,142.54,30448.0,142.3,142.58,142.28,142.54,30448.0
2024-03-05 11:40:00,142.54,142.56,142.11,142.41,29829.0,142.54,142.56,142.11,142.41,29829.0
2024-03-05 11:50:00,142.44,142.47,142.03,142.25,13701.0,142.44,142.47,142.03,142.25,13701.0
2024-03-05 12:00:00,142.25,142.43,142.0,142.27,25419.0,142.25,142.43,142.0,142.27,25419.0
2024-03-05 12:10:00,142.28,142.28,142.0,142.16,21817.0,142.28,142.28,142.0,142.16,21817.0
2024-03-05 12:20:00,142.15,142.48,142.13,142.44,28860.0,142.15,142.48,142.13,142.44,28860.0
2024-03-05 12:30:00,142.44,142.45,142.06,142.09,16869.0,142.44,142.45,142.06,142.09,16869.0
2024-03-05 12:40:00,142.03,142.68,142.03,142.62,37955.0,142.03,142.68,142.03,142.62,37955.0
2024-03-05 12:50:00,142.62,143.14,142.59,143.0,44011.0,142.62,143.14,142.59,143.0,44011.0
2024-03-05 13:00:00,143.07,143.13,142.78,142.8,27189.0,143.07,143.13,142.78,142.8,27189.0
2024-03-05 13:10:00,142.81,143.02,142.72,142.79,34014.0,142.81,143.02,142.72,142.79,34014.0
2024-03-05 13:20:00,142.8,143.27,142.8,143.15,36859.0,142.8,143.27,142.8,143.15,36859.0
2024-03-05 13:30:00,143.13,143.36,142.91,143.08,29880.0,143.13,143.36,142.91,143.08,29880.0
2024-03-05 13:40:00,143.08,143.1,142.81,142.95,44582.0,143.08,143.1,142.81,142.95,44582.0
2024-03-05 13:50:00,142.96,143.02,142.67,142.78,37736.0,142.96,143.02,142.67,142.78,37736.0
2024-03-05 14:00:00,142.8,143.14,142.5,143.05,68230.0,142.8,143.14,142.5,143.05,68230.0
2024-03-05 14:10:00,143.0,143.72,142.99,143.62,37882.0,143.0,143.72,142.99,143.62,37882.0
2024-03-05 14:20:00,143.57,143.8,143.48,143.65,26669.0,143.57,143.8,143.48,143.65,26669.0
2024-03-05 14:30:00,143.65,143.82,143.48,143.82,241579.0,143.65,143.82,143.48,143.82,241579.0
2024-03-05 14:40:00,143.82,144.24,143.73,144.14,83748.0,143.82,144.24,143.73,144.14,83748.0
2024-03-05 14:50:00,144.17,144.59,144.05,144.38,98702.0,144.17,144.59,144.05,144.38,98702.0
2024-03-05 15:00:00,144.37,144.37,143.68,143.88,43501.0,144.37,144.37,143.68,143.88,43501.0
2024-03-05 15:10:00,144.0,144.1,143.18,143.33,55790.0,144.0,144.1,143.18,143.33,55790.0
2024-03-05 15:20:00,143.32,143.81,143.29,143.67,38729.0,143.32,143.81,143.29,143.67,38729.0
2024-03-05 15:30:00,143.66,143.66,143.27,143.42,46840.0,143.66,143.66,143.27,143.42,46840.0
2024-03-05 15:40:00,143.44,144.02,143.41,143.92,58767.0,143.44,144.02,143.41,143.92,58767.0
2024-03-05 15:50:00,143.92,144.03,143.69,143.98,165835.0,143.92,144.03,143.69,143.98,165835.0
2024-03-06 09:30:00,145.95,146.16,144.7,145.05,40119.0,145.95,146.16,144.7,145.05,40119.0
2024-03-06 09:40:00,144.97,144.97,143.72,143.9,7114.0,144.97,144.97,143.72,143.9,7114.0
2024-03-06 09:50:00,143.89,144.15,143.77,144.02,9475.0,143.89,144.15,143.77,144.02,9475.0
2024-03-06 10:00:00,143.98,143.98,143.35,143.86,17661.0,143.98,143.98,143.35,143.86,17661.0
2024-03-06 10:10:00,143.78,144.36,143.67,144.31,11249.0,143.78,144.36,143.67,144.31,11249.0
2024-03-06 10:20:00,144.26,144.33,144.11,144.2,4998.0,144.26,144.33,144.11,144.2,4998.0
2024-03-06 10:30:00,144.1,144.17,143.78,143.94,8686.0,144.1,144.17,143.78,143.94,8686.0
2024-03-06 10:40:00,143.87,144.33,143.78,144.33,4264.0,143.87,144.33,143.78,144.33,4264.0
2024-03-06 10:50:00,144.32,144.37,144.2,144.36,4610.0,144.32,144.37,144.2,144.36,4610.0
2024-03-06 11:00:00,144.31,144.41,144.06,144.16,5997.0,144.31,144.41,144.06,144.16,5997.0
2024-03-06 11:10:00,144.21,144.38,144.02,144.38,7340.0,144.21,144.38,144.02,144.38,7340.0
2024-03-06 11:20:00,144.41,145.0,144.39,145.0,19709.0,144.41,145.0,144.39,145.0,19709.0
2024-03-06 11:30:00,144.95,145.23,144.79,145.23,16827.0,144.95,145.23,144.79,145.23,16827.0
2024-03-06 11:40:00,145.24,145.46,145.16,145.38,11634.0,145.24,145.46,145.16,145.38,11634.0
2024-03-06 11:50:00,145.36,145.53,145.25,145.26,15677.0,145.36,145.53,145.25,145.26,15677.0
2024-03-06 12:00:00,145.29,146.11,145.29,146.04,17053.0,145.29,146.11,145.29,146.04,17053.0
2024-03-06 12:10:00,146.05,146.18,145.87,146.18,15931.0,146.05,146.18,145.87,146.18,15931.0
2024-03-06 12:20:00,146.17,146.46,146.13,146.46,21965.0,146.17,146.46,146.13,146.46,21965.0
2024-03-06 12:30:00,146.45,146.48,146.09,146.3,24590.0,146.45,146.48,146.09,146.3,24590.0
2024-03-06 12:40:00,146.28,146.37,145.8,145.95,8909.0,146.28,146.37,145.8,145.95,8909.0
2024-03-06 12:50:00,145.97,145.98,145.55,145.61,5479.0,145.97,145.98,145.55,145.61,5479.0
2024-03-06 13:00:00,145.56,145.73,145.35,145.56,6287.0,145.56,145.73,145.35,145.56,6287.0
2024-03-06 13:10:00,145.58,145.8,145.48,145.77,7892.0,145.58,145.8,145.48,145.77,7892.0
2024-03-06 13:20:00,145.74,145.98,145.7,145.84,10616.0,145.74,145.98,145.7,145.84,10616.0
2024-03-06 13:30:00,145.83,145.83,145.04,145.38,15615.0,145.83,145.83,145.04,145.38,15615.0
2024-03-06 13:40:00,145.42,145.47,144.58,144.68,11931.0,145.42,145.47,144.58,144.68,11931.0
2024-03-06 13:50:00,144.65,144.79,144.61,144.75,18360.0,144.65,144.79,144.61,144.75,18360.0
2024-03-06 14:00:00,144.71,144.91,144.52,144.78,6271.0,144.71,144.91,144.52,144.78,6271.0
2024-03-06 14:10:00,144.73,144.73,144.27,144.56,7998.0,144.73,144.73,144.27,144.56,7998.0
2024-03-06 14:20:00,144.5,144.63,144.37,144.54,9668.0,144.5,144.63,144.37,144.54,9668.0
2024-03-06 14:30:00,144.59,144.6,144.11,144.12,9718.0,144.59,144.6,144.11,144.12,9718.0
2024-03-06 14:40:00,144.11,144.27,143.93,144.01,8247.0,144.11,144.27,143.93,144.01,8247.0
2024-03-06 14:50:00,144.0,144.2,143.91,144.16,13746.0,144.0,144.2,143.91,144.16,13746.0
2024-03-06 15:00:00,144.12,144.41,143.93,144.41,11049.0,144.12,144.41,143.93,144.41,11049.0
2024-03-06 15:10:00,144.44,144.57,144.03,144.09,13655.0,144.44,144.57,144.03,144.09,13655.0
2024-03-06 15:20:00,144.1,144.35,143.93,144.31,13730.0,144.1,144.35,143.93,144.31,13730.0
2024-03-06 15:30:00,144.31,144.33,144.03,144.18,23010.0,144.31,144.33,144.03,144.18,23010.0
2024-03-06 15:40:00,144.21,144.29,144.0,144.21,34763.0,144.21,144.29,144.0,144.21,34763.0
2024-03-06 15:50:00,144.16,144.19,143.71,143.92,122155.0,144.16,144.19,143.71,143.92,122155.0
2024-03-07 09:30:00,145.27,145.57,144.6,145.48,32658.0,145.27,145.57,144.6,145.48,32658.0
2024-03-07 09:40:00,145.49,145.5,144.18,144.39,20899.0,145.49,145.5,144.18,144.39,20899.0
2024-03-07 09:50:00,144.46,144.73,144.28,144.69,17008.0,144.46,144.73,144.28,144.69,17008.0
2024-03-07 10:00:00,144.66,144.74,144.28,144.4,9712.0,144.66,144.74,144.28,144.4,9712.0
2024-03-07 10:10:00,144.4,144.56,144.36,144.46,5128.0,144.4,144.56,144.36,144.46,5128.0
2024-03-07 10:20:00,144.47,144.48,144.19,144.46,5470.0,144.47,144.48,144.19,144.46,5470.0
2024-03-07 10:30:00,144.38,144.7,144.34,144.53,8265.0,144.38,144.7,144.34,144.53,8265.0
2024-03-07 10:40:00,144.53,144.53,144.33,144.49,8056.0,144.53,144.53,144.33,144.49,8056.0
2024-03-07 10:50:00,144.48,144.52,144.1,144.24,14280.0,144.48,144.52,144.1,144.24,14280.0
2024-03-07 11:00:00,144.25,144.25,143.93,144.08,12317.0,144.25,144.25,143.93,144.08,12317.0
2024-03-07 11:10:00,144.08,144.09,143.9,143.98,6800.0,144.08,144.09,143.9,143.98,6800.0
2024-03-07 11:20:00,143.97,144.13,143.88,143.93,7386.0,143.97,144.13,143.88,143.93,7386.0
2024-03-07 11:30:00,143.92,144.11,143.8,144.07,13079.0,143.92,144.11,143.8,144.07,13079.0
2024-03-07 11:40:00,144.02,144.1,143.9,144.05,10584.0,144.02,144.1,143.9,144.05,10584.0
2024-03-07 11:50:00,144.06,144.17,143.96,144.15,10161.0,144.06,144.17,143.96,144.15,10161.0
2024-03-07 12:00:00,144.18,144.33,143.92,143.97,21265.0,144.18,144.33,143.92,143.97,21265.0
2024-03-07 12:10:00,143.93,144.16,143.9,144.05,17014.0,143.93,144.16,143.9,144.05,17014.0
2024-03-07 12:20:00,144.02,144.22,143.98,143.99,15378.0,144.02,144.22,143.98,143.99,15378.0
2024-03-07 12:30:00,143.96,144.27,143.93,144.27,13475.0,143.96,144.27,143.93,144.27,13475.0
2024-03-07 12:40:00,144.28,144.65,144.24,144.64,8349.0,144.28,144.65,144.24,144.64,8349.0
2024-03-07 12:50:00,144.64,145.02,144.5,144.95,11442.0,144.64,145.02,144.5,144.95,11442.0
2024-03-07 13:00:00,144.97,145.03,144.69,144.92,9783.0,144.97,145.03,144.69,144.92,9783.0
2024-03-07 13:10:00,144.92,145.15,144.91,145.14,11167.0,144.92,145.15,144.91,145.14,11167.0
2024-03-07 13:20:00,145.12,145.18,144.95,145.03,9886.0,145.12,145.18,144.95,145.03,9886.0
2024-03-07 13:30:00,145.05,145.09,144.9,145.0,10056.0,145.05,145.09,144.9,145.0,10056.0
2024-03-07 13:40:00,145.0,145.23,144.98,145.23,14576.0,145.0,145.23,144.98,145.23,14576.0
2024-03-07 13:50:00,145.22,145.22,145.09,145.09,12661.0,145.22,145.22,145.09,145.09,12661.0
2024-03-07 14:00:00,145.06,145.07,144.77,144.8,14733.0,145.06,145.07,144.77,144.8,14733.0
2024-03-07 14:10:00,144.8,144.83,144.67,144.74,10893.0,144.8,144.83,144.67,144.74,10893.0
2024-03-07 14:20:00,144.78,144.81,144.65,144.75,12564.0,144.78,144.81,144.65,144.75,12564.0
2024-03-07 14:30:00,144.78,144.9,144.77,144.87,9620.0,144.78,144.9,144.77,144.87,9620.0
2024-03-07 14:40:00,144.86,144.92,144.61,144.62,12683.0,144.86,144.92,144.61,144.62,12683.0
2024-03-07 14:50:00,144.6,144.75,144.6,144.7,15687.0,144.6,144.75,144.6,144.7,15687.0
2024-03-07 15:00:00,144.69,144.92,144.5,144.67,27385.0,144.69,144.92,144.5,144.67,27385.0
2024-03-07 15:10:00,144.7,144.8,144.65,144.78,12547.0,144.7,144.8,144.65,144.78,12547.0
2024-03-07 15:20:00,144.78,144.87,144.7,144.74,22305.0,144.78,144.87,144.7,144.74,22305.0
2024-03-07 15:30:00,144.72,144.78,144.57,144.69,22230.0,144.72,144.78,144.57,144.69,22230.0
2024-03-07 15:40:00,144.71,145.25,144.68,144.84,84968.0,144.71,145.25,144.68,144.84,84968.0
2024-03-07 15:50:00,144.84,145.08,144.64,144.98,147036.0,144.84,145.08,144.64,144.98,147036.0
2024-03-08 09:30:00,144.79,145.05,144.45,144.45,21272.0,144.79,145.05,144.45,144.45,21272.0
2024-03-08 09:40:00,144.3,145.11,144.3,144.92,5573.0,144.3,145.11,144.3,144.92,5573.0
2024-03-08 09:50:00,144.92,145.07,144.63,145.07,9618.0,144.92,145.07,144.63,145.07,9618.0
2024-03-08 10:00:00,145.07,145.15,144.8,145.12,17686.0,145.07,145.15,144.8,145.12,17686.0
2024-03-08 10:10:00,145.19,145.46,145.05,145.46,7878.0,145.19,145.46,145.05,145.46,7878.0
2024-03-08 10:20:00,145.47,145.64,145.31,145.64,11689.0,145.47,145.64,145.31,145.64,11689.0
2024-03-08 10:30:00,145.65,145.72,145.16,145.43,10285.0,145.65,145.72,145.16,145.43,10285.0
2024-03-08 10:40:00,145.45,145.59,145.16,145.35,4684.0,145.45,145.59,145.16,145.35,4684.0
2024-03-08 10:50:00,145.25,145.36,145.15,145.22,3938.0,145.25,145.36,145.15,145.22,3938.0
2024-03-08 11:00:00,145.17,145.17,144.68,144.74,13067.0,145.17,145.17,144.68,144.74,13067.0
2024-03-08 11:10:00,144.74,144.8,144.52,144.58,10309.0,144.74,144.8,144.52,144.58,10309.0
2024-03-08 11:20:00,144.66,144.78,144.51,144.57,8165.0,144.66,144.78,144.51,144.57,8165.0
2024-03-08 11:30:00,144.63,144.72,144.47,144.67,10750.0,144.63,144.72,144.47,144.67,10750.0
2024-03-08 11:40:00,144.76,144.77,144.4,144.7,13050.0,144.76,144.77,144.4,144.7,13050.0
2024-03-08 11:50:00,144.73,144.85,144.6,144.79,3546.0,144.73,144.85,144.6,144.79,3546.0
2024-03-08 12:00:00,144.72,144.94,144.62,144.83,6307.0,144.72,144.94,144.62,144.83,6307.0
2024-03-08 12:10:00,144.73,144.82,144.5,144.57,6751.0,144.73,144.82,144.5,144.57,6751.0
2024-03-08 12:20:00,144.62,144.71,144.47,144.56,5949.0,144.62,144.71,144.47,144.56,5949.0
2024-03-08 12:30:00,144.56,144.68,144.47,144.54,5790.0,144.56,144.68,144.47,144.54,5790.0
2024-03-08 12:40:00,144.55,144.55,144.22,144.34,8168.0,144.55,144.55,144.22,144.34,8168.0
2024-03-08 12:50:00,144.39,144.48,143.98,144.06,14963.0,144.39,144.48,143.98,144.06,14963.0
2024-03-08 13:00:00,144.01,144.08,143.6,143.74,16407.0,144.01,144.08,143.6,143.74,16407.0
2024-03-08 13:10:00,143.81,143.81,143.55,143.7,24318.0,143.81,143.81,143.55,143.7,24318.0
2024-03-08 13:20:00,143.68,143.68,143.24,143.26,9926.0,143.68,143.68,143.24,143.26,9926.0
2024-03-08 13:30:00,143.21,143.25,142.81,142.9,15568.0,143.21,143.25,142.81,142.9,15568.0
2024-03-08 13:40:00,142.83,142.9,142.73,142.79,11878.0,142.83,142.9,142.73,142.79,11878.0
2024-03-08 13:50:00,142.81,143.02,142.64,142.88,13006.0,142.81,143.02,142.64,142.88,13006.0
2024-03-08 14:00:00,142.9,143.12,142.9,143.11,12873.0,142.9,143.12,142.9,143.11,12873.0
2024-03-08 14:10:00,143.11,143.26,143.1,143.25,6232.0,143.11,143.26,143.1,143.25,6232.0
2024-03-08 14:20:00,143.23,143.49,143.23,143.46,7270.0,143.23,143.49,143.23,143.46,7270.0
2024-03-08 14:30:00,143.42,143.67,143.41,143.59,6451.0,143.42,143.67,143.41,143.59,6451.0
2024-03-08 14:40:00,143.55,143.99,143.55,143.9,18903.0,143.55,143.99,143.55,143.9,18903.0
2024-03-08 14:50:00,144.0,144.2,144.0,144.02,10415.0,144.0,144.2,144.0,144.02,10415.0
2024-03-08 15:00:00,144.02,144.13,143.81,144.0,8348.0,144.02,144.13,143.81,144.0,8348.0
2024-03-08 15:10:00,144.03,144.03,143.83,143.94,7810.0,144.03,144.03,143.83,143.94,7810.0
2024-03-08 15:20:00,143.92,143.92,143.65,143.72,9490.0,143.92,143.92,143.65,143.72,9490.0
2024-03-08 15:30:00,143.69,144.01,143.68,143.75,9369.0,143.69,144.01,143.68,143.75,9369.0
2024-03-08 15:40:00,143.78,144.03,143.77,144.03,20371.0,143.78,144.03,143.77,144.03,20371.0
2024-03-08 15:50:00,144.06,144.08,143.63,143.76,99507.0,144.06,144.08,143.63,143.76,99507.0
2024-03-11 09:30:00,143.73,144.91,143.55,144.78,26867.0,143.73,144.91,143.55,144.78,26867.0
2024-03-11 09:40:00,144.85,144.96,144.33,144.34,15798.0,144.85,144.96,144.33,144.34,15798.0
2024-03-11 09:50:00,144.3,144.64,144.18,144.43,16560.0,144.3,144.64,144.18,144.43,16560.0
2024-03-11 10:00:00,144.39,144.81,144.05,144.74,17866.0,144.39,144.81,144.05,144.74,17866.0
2024-03-11 10:10:00,144.74,145.14,144.74,144.87,10826.0,144.74,145.14,144.74,144.87,10826.0
2024-03-11 10:20:00,144.92,145.53,144.78,145.53,48532.0,144.92,145.53,144.78,145.53,48532.0
2024-03-11 10:30:00,145.66,146.28,145.66,146.2,23961.0,145.66,146.28,145.66,146.2,23961.0
2024-03-11 10:40:00,146.16,146.83,146.0,146.78,23894.0,146.16,146.83,146.0,146.78,23894.0
2024-03-11 10:50:00,146.77,146.93,146.35,146.43,60159.0,146.77,146.93,146.35,146.43,60159.0
2024-03-11 11:00:00,146.49,146.6,146.29,146.44,29602.0,146.49,146.6,146.29,146.44,29602.0
2024-03-11 11:10:00,146.44,146.55,146.26,146.34,18750.0,146.44,146.55,146.26,146.34,18750.0
2024-03-11 11:20:00,146.28,146.49,146.13,146.22,12075.0,146.28,146.49,146.13,146.22,12075.0
2024-03-11 11:30:00,146.19,146.42,146.12,146.42,13959.0,146.19,146.42,146.12,146.42,13959.0
2024-03-11 11:40:00,146.42,146.62,146.34,146.39,16894.0,146.42,146.62,146.34,146.39,16894.0
2024-03-11 11:50:00,146.44,146.5,146.4,146.49,15647.0,146.44,146.5,146.4,146.49,15647.0
2024-03-11 12:00:00,146.46,146.56,146.38,146.44,19343.0,146.46,146.56,146.38,146.44,19343.0
2024-03-11 12:10:00,146.43,146.83,146.43,146.78,11950.0,146.43,146.83,146.43,146.78,11950.0
2024-03-11 12:20:00,146.79,146.79,146.53,146.59,12182.0,146.79,146.79,146.53,146.59,12182.0
2024-03-11 12:30:00,146.63,146.67,146.43,146.51,12393.0,146.63,146.67,146.43,146.51,12393.0
2024-03-11 12:40:00,146.56,146.81,146.52,146.78,12511.0,146.56,146.81,146.52,146.78,12511.0
2024-03-11 12:50:00,146.79,147.19,146.73,147.07,22452.0,146.79,147.19,146.73,147.07,22452.0
2024-03-11 13:00:00,147.05,147.19,146.98,147.19,12780.0,147.05,147.19,146.98,147.19,12780.0
2024-03-11 13:10:00,147.09,147.18,147.03,147.07,11150.0,147.09,147.18,147.03,147.07,11150.0
2024-03-11 13:20:00,147.07,147.21,146.92,147.08,16454.0,147.07,147.21,146.92,147.08,16454.0
2024-03-11 13:30:00,147.09,147.35,146.98,147.25,26730.0,147.09,147.35,146.98,147.25,26730.0
2024-03-11 13:40:00,147.19,147.25,146.92,147.0,26266.0,147.19,147.25,146.92,147.0,26266.0
2024-03-11 13:50:00,146.96,147.05,146.81,147.04,15333.0,146.96,147.05,146.81,147.04,15333.0
2024-03-11 14:00:00,147.06,147.3,146.98,147.2,10029.0,147.06,147.3,146.98,147.2,10029.0
2024-03-11 14:10:00,147.18,147.21,146.96,147.05,10088.0,147.18,147.21,146.96,147.05,10088.0
2024-03-11 14:20:00,147.04,147.28,147.03,147.25,7700.0,147.04,147.28,147.03,147.25,7700.0
2024-03-11 14:30:00,147.32,147.39,147.18,147.23,9576.0,147.32,147.39,147.18,147.23,9576.0
2024-03-11 14:40:00,147.21,147.39,147.21,147.37,18510.0,147.21,147.39,147.21,147.37,18510.0
2024-03-11 14:50:00,147.39,147.53,147.27,147.35,28435.0,147.39,147.53,147.27,147.35,28435.0
2024-03-11 15:00:00,147.35,147.35,146.69,146.84,58434.0,147.35,147.35,146.69,146.84,58434.0
2024-03-11 15:10:00,146.76,146.8,146.37,146.4,21545.0,146.76,146.8,146.37,146.4,21545.0
2024-03-11 15:20:00,146.42,146.78,146.42,146.63,12185.0,146.42,146.78,146.42,146.63,12185.0
2024-03-11 15:30:00,146.67,146.87,146.53,146.56,23638.0,146.67,146.87,146.53,146.56,23638.0
2024-03-11 15:40:00,146.6,146.78,146.09,146.09,51445.0,146.6,146.78,146.09,146.09,51445.0
2024-03-11 15:50:00,146.18,146.23,145.68,145.88,164786.0,146.18,146.23,145.68,145.88,164786.0
2024-03-12 09:30:00,145.13,145.97,144.44,144.53,38023.0,145.13,145.97,144.44,144.53,38023.0
2024-03-12 09:40:00,144.49,144.82,143.74,144.22,12892.0,144.49,144.82,143.74,144.22,12892.0
2024-03-12 09:50:00,144.24,144.91,144.23,144.75,7345.0,144.24,144.91,144.23,144.75,7345.0
2024-03-12 10:00:00,144.73,145.03,144.49,144.81,9947.0,144.73,145.03,144.49,144.81,9947.0
2024-03-12 10:10:00,144.81,144.93,144.65,144.77,8099.0,144.81,144.93,144.65,144.77,8099.0
2024-03-12 10:20:00,144.81,144.91,144.61,144.79,8846.0,144.81,144.91,144.61,144.79,8846.0
2024-03-12 10:30:00,144.87,145.0,144.78,144.86,16297.0,144.87,145.0,144.78,144.86,16297.0
2024-03-12 10:40:00,144.88,144.93,144.62,144.81,8439.0,144.88,144.93,144.62,144.81,8439.0
2024-03-12 10:50:00,144.81,144.96,144.71,144.9,21063.0,144.81,144.96,144.71,144.9,21063.0
2024-03-12 11:00:00,144.9,145.8,144.88,145.58,31188.0,144.9,145.8,144.88,145.58,31188.0
2024-03-12 11:10:00,145.59,145.59,145.24,145.29,16434.0,145.59,145.59,145.24,145.29,16434.0
2024-03-12 11:20:00,145.33,145.34,145.1,145.27,17204.0,145.33,145.34,145.1,145.27,17204.0
2024-03-12 11:30:00,145.24,145.24,144.67,144.67,24098.0,145.24,145.24,144.67,144.67,24098.0
2024-03-12 11:40:00,144.78,144.78,144.32,144.53,12411.0,144.78,144.78,144.32,144.53,12411.0
2024-03-12 11:50:00,144.53,144.69,144.29,144.29,18044.0,144.53,144.69,144.29,144.29,18044.0
2024-03-12 12:00:00,144.39,144.61,144.17,144.42,23771.0,144.39,144.61,144.17,144.42,23771.0
2024-03-12 12:10:00,144.37,144.53,144.13,144.19,12897.0,144.37,144.53,144.13,144.19,12897.0
2024-03-12 12:20:00,144.28,144.36,144.07,144.16,17559.0,144.28,144.36,144.07,144.16,17559.0
2024-03-12 12:30:00,144.15,144.46,144.15,144.32,5388.0,144.15,144.46,144.15,144.32,5388.0
2024-03-12 12:40:00,144.36,144.43,143.95,144.17,10850.0,144.36,144.43,143.95,144.17,10850.0
2024-03-12 12:50:00,144.17,144.35,143.97,144.17,8044.0,144.17,144.35,143.97,144.17,8044.0
2024-03-12 13:00:00,144.16,144.2,143.84,143.97,9500.0,144.16,144.2,143.84,143.97,9500.0
2024-03-12 13:10:00,143.97,144.34,143.94,144.33,10545.0,143.97,144.34,143.94,144.33,10545.0
2024-03-12 13:20:00,144.3,144.48,144.2,144.36,13086.0,144.3,144.48,144.2,144.36,13086.0
2024-03-12 13:30:00,144.35,144.6,144.26,144.58,7657.0,144.35,144.6,144.26,144.58,7657.0
2024-03-12 13:40:00,144.6,144.84,144.57,144.84,9749.0,144.6,144.84,144.57,144.84,9749.0
2024-03-12 13:50:00,144.78,144.79,144.39,144.47,8601.0,144.78,144.79,144.39,144.47,8601.0
2024-03-12 14:00:00,144.48,144.51,144.1,144.21,35643.0,144.48,144.51,144.1,144.21,35643.0
2024-03-12 14:10:00,144.16,144.23,143.97,144.18,26030.0,144.16,144.23,143.97,144.18,26030.0
2024-03-12 14:20:00,144.17,144.55,144.12,144.52,17283.0,144.17,144.55,144.12,144.52,17283.0
2024-03-12 14:30:00,144.53,144.71,144.26,144.32,21105.0,144.53,144.71,144.26,144.32,21105.0
2024-03-12 14:40:00,144.24,144.28,143.95,144.22,19346.0,144.24,144.28,143.95,144.22,19346.0
2024-03-12 14:50:00,144.25,144.36,144.13,144.35,18467.0,144.25,144.36,144.13,144.35,18467.0
2024-03-12 15:00:00,144.28,144.28,144.01,144.15,10386.0,144.28,144.28,144.01,144.15,10386.0
2024-03-12 15:10:00,144.15,144.21,143.98,144.14,15415.0,144.15,144.21,143.98,144.14,15415.0
2024-03-12 15:20:00,144.11,144.5,144.06,144.47,31133.0,144.11,144.5,144.06,144.47,31133.0
2024-03-12 15:30:00,144.51,144.75,144.45,144.74,34914.0,144.51,144.75,144.45,144.74,34914.0
2024-03-12 15:40:00,144.72,144.96,144.65,144.69,33154.0,144.72,144.96,144.65,144.69,33154.0
2024-03-12 15:50:00,144.66,144.81,144.44,144.45,179493.0,144.66,144.81,144.44,144.45,179493.0
2024-03-13 09:30:00,144.53,145.53,144.12,145.5,20890.0,144.53,145.53,144.12,145.5,20890.0
2024-03-13 09:40:00,145.67,146.18,145.67,145.95,15042.0,145.67,146.18,145.67,145.95,15042.0
2024-03-13 09:50:00,145.91,146.4,145.83,146.03,20404.0,145.91,146.4,145.83,146.03,20404.0
2024-03-13 10:00:00,146.1,146.23,145.74,146.16,12052.0,146.1,146.23,145.74,146.16,12052.0
2024-03-13 10:10:00,146.14,146.47,146.14,146.41,9315.0,146.14,146.47,146.14,146.41,9315.0
2024-03-13 10:20:00,146.39,146.69,146.22,146.33,34499.0,146.39,146.69,146.22,146.33,34499.0
2024-03-13 10:30:00,146.3,146.48,146.17,146.38,10329.0,146.3,146.48,146.17,146.38,10329.0
2024-03-13 10:40:00,146.39,146.52,145.89,145.92,33978.0,146.39,146.52,145.89,145.92,33978.0
2024-03-13 10:50:00,145.81,146.0,145.71,145.92,12307.0,145.81,146.0,145.71,145.92,12307.0
2024-03-13 11:00:00,145.92,146.0,145.77,145.99,12052.0,145.92,146.0,145.77,145.99,12052.0
2024-03-13 11:10:00,145.99,146.18,145.94,146.01,11965.0,145.99,146.18,145.94,146.01,11965.0
2024-03-13 11:20:00,146.01,146.09,145.92,146.0,12885.0,146.01,146.09,145.92,146.0,12885.0
2024-03-13 11:30:00,145.97,146.03,145.7,145.7,8868.0,145.97,146.03,145.7,145.7,8868.0
2024-03-13 11:40:00,145.71,145.77,145.63,145.77,6085.0,145.71,145.77,145.63,145.77,6085.0
2024-03-13 11:50:00,145.77,145.79,145.53,145.53,9203.0,145.77,145.79,145.53,145.53,9203.0
2024-03-13 12:00:00,145.52,145.54,145.41,145.42,2938.0,145.52,145.54,145.41,145.42,2938.0
2024-03-13 12:10:00,145.43,145.63,145.42,145.63,7132.0,145.43,145.63,145.42,145.63,7132.0
2024-03-13 12:20:00,145.72,145.98,145.62,145.98,10626.0,145.72,145.98,145.62,145.98,10626.0
2024-03-13 12:30:00,145.93,146.07,145.72,145.84,13356.0,145.93,146.07,145.72,145.84,13356.0
2024-03-13 12:40:00,145.85,146.0,145.81,145.97,8895.0,145.85,146.0,145.81,145.97,8895.0
2024-03-13 12:50:00,145.97,146.04,145.78,145.78,29131.0,145.97,146.04,145.78,145.78,29131.0
2024-03-13 13:00:00,145.82,145.94,145.73,145.73,6832.0,145.82,145.94,145.73,145.73,6832.0
2024-03-13 13:10:00,145.74,145.76,145.54,145.54,3535.0,145.74,145.76,145.54,145.54,3535.0
2024-03-13 13:20:00,145.62,145.73,145.58,145.58,3133.0,145.62,145.73,145.58,145.58,3133.0
2024-03-13 13:30:00,145.56,145.66,145.41,145.62,4902.0,145.56,145.66,145.41,145.62,4902.0
2024-03-13 13:40:00,145.62,145.76,145.62,145.68,2243.0,145.62,145.76,145.62,145.68,2243.0
2024-03-13 13:50:00,145.72,145.8,145.54,145.54,6294.0,145.72,145.8,145.54,145.54,6294.0
2024-03-13 14:00:00,145.5,145.53,145.4,145.47,4244.0,145.5,145.53,145.4,145.47,4244.0
2024-03-13 14:10:00,145.49,145.51,145.35,145.41,3690.0,145.49,145.51,145.35,145.41,3690.0
2024-03-13 14:20:00,145.42,145.59,145.35,145.42,12715.0,145.42,145.59,145.35,145.42,12715.0
2024-03-13 14:30:00,145.4,145.9,145.34,145.88,10163.0,145.4,145.9,145.34,145.88,10163.0
2024-03-13 14:40:00,145.87,145.87,145.72,145.74,7716.0,145.87,145.87,145.72,145.74,7716.0
2024-03-13 14:50:00,145.76,145.96,145.73,145.83,15711.0,145.76,145.96,145.73,145.83,15711.0
2024-03-13 15:00:00,145.84,145.91,145.54,145.63,20809.0,145.84,145.91,145.54,145.63,20809.0
2024-03-13 15:10:00,145.61,145.64,145.31,145.36,14692.0,145.61,145.64,145.31,145.36,14692.0
2024-03-13 15:20:00,145.32,145.35,144.78,144.94,12011.0,145.32,145.35,144.78,144.94,12011.0
2024-03-13 15:30:00,144.96,145.1,144.94,145.02,13508.0,144.96,145.1,144.94,145.02,13508.0
2024-03-13 15:40:00,144.99,145.09,144.74,144.91,21402.0,144.99,145.09,144.74,144.91,21402.0
2024-03-13 15:50:00,144.93,145.03,144.7,144.89,74831.0,144.93,145.03,144.7,144.89,74831.0
2024-03-14 09:30:00,143.76,144.13,143.08,143.47,94592.0,143.76,144.13,143.08,143.47,94592.0
2024-03-14 09:40:00,143.63,143.88,142.49,142.66,40701.0,143.63,143.88,142.49,142.66,40701.0
2024-03-14 09:50:00,142.59,142.7,142.2,142.44,24157.0,142.59,142.7,142.2,142.44,24157.0
2024-03-14 10:00:00,142.25,142.28,141.45,142.02,55888.0,142.25,142.28,141.45,142.02,55888.0
2024-03-14 10:10:00,142.02,142.49,141.84,142.11,34000.0,142.02,142.49,141.84,142.11,34000.0
2024-03-14 10:20:00,142.15,142.51,141.58,142.4,25857.0,142.15,142.51,141.58,142.4,25857.0
2024-03-14 10:30:00,142.49,142.98,142.33,142.86,11035.0,142.49,142.98,142.33,142.86,11035.0
2024-03-14 10:40:00,142.84,143.02,142.39,142.39,18868.0,142.84,143.02,142.39,142.39,18868.0
2024-03-14 10:50:00,142.37,142.54,142.2,142.47,17360.0,142.37,142.54,142.2,142.47,17360.0
2024-03-14 11:00:00,142.47,142.98,142.44,142.73,12130.0,142.47,142.98,142.44,142.73,12130.0
2024-03-14 11:10:00,142.72,143.26,142.7,143.13,15045.0,142.72,143.26,142.7,143.13,15045.0
2024-03-14 11:20:00,143.14,143.17,142.5,142.95,20454.0,143.14,143.17,142.5,142.95,20454.0
2024-03-14 11:30:00,142.76,143.3,142.74,143.02,8964.0,142.76,143.3,142.74,143.02,8964.0
2024-03-14 11:40:00,143.11,143.63,143.05,143.46,5064.0,143.11,143.63,143.05,143.46,5064.0
2024-03-14 11:50:00,143.58,144.15,143.47,144.14,8322.0,143.58,144.15,143.47,144.14,8322.0
2024-03-14 12:00:00,144.08,144.22,143.69,143.71,9407.0,144.08,144.22,143.69,143.71,9407.0
2024-03-14 12:10:00,143.71,143.77,143.49,143.5,6776.0,143.71,143.77,143.49,143.5,6776.0
2024-03-14 12:20:00,143.59,143.59,143.35,143.5,6163.0,143.59,143.59,143.35,143.5,6163.0
2024-03-14 12:30:00,143.55,144.05,143.5,144.01,9648.0,143.55,144.05,143.5,144.01,9648.0
2024-03-14 12:40:00,143.92,144.0,143.71,143.75,9054.0,143.92,144.0,143.71,143.75,9054.0
2024-03-14 12:50:00,143.72,143.73,143.53,143.69,7505.0,143.72,143.73,143.53,143.69,7505.0
2024-03-14 13:00:00,143.75,143.75,143.47,143.51,4608.0,143.75,143.75,143.47,143.51,4608.0
2024-03-14 13:10:00,143.48,143.62,143.15,143.19,8489.0,143.48,143.62,143.15,143.19,8489.0
2024-03-14 13:20:00,143.25,143.4,143.21,143.26,6889.0,143.25,143.4,143.21,143.26,6889.0
2024-03-14 13:30:00,143.24,143.59,143.14,143.5,7522.0,143.24,143.59,143.14,143.5,7522.0
2024-03-14 13:40:00,143.41,143.57,143.32,143.53,4953.0,143.41,143.57,143.32,143.53,4953.0
2024-03-14 13:50:00,143.53,143.75,143.46,143.71,5540.0,143.53,143.75,143.46,143.71,5540.0
2024-03-14 14:00:00,143.74,144.03,143.73,144.03,7682.0,143.74,144.03,143.73,144.03,7682.0
2024-03-14 14:10:00,143.98,144.16,143.92,144.05,8814.0,143.98,144.16,143.92,144.05,8814.0
2024-03-14 14:20:00,144.15,144.22,144.03,144.04,6611.0,144.15,144.22,144.03,144.04,6611.0
2024-03-14 14:30:00,144.01,144.15,143.85,144.01,8414.0,144.01,144.15,143.85,144.01,8414.0
2024-03-14 14:40:00,143.99,144.16,143.94,144.15,7459.0,143.99,144.16,143.94,144.15,7459.0
2024-03-14 14:50:00,144.09,144.17,143.95,143.99,5690.0,144.09,144.17,143.95,143.99,5690.0
2024-03-14 15:00:00,143.94,143.96,143.49,143.54,16572.0,143.94,143.96,143.49,143.54,16572.0
2024-03-14 15:10:00,143.53,143.67,143.38,143.39,13315.0,143.53,143.67,143.38,143.39,13315.0
2024-03-14 15:20:00,143.41,143.46,143.15,143.2,9793.0,143.41,143.46,143.15,143.2,9793.0
2024-03-14 15:30:00,143.17,143.22,142.87,143.15,13144.0,143.17,143.22,142.87,143.15,13144.0
2024-03-14 15:40:00,143.11,143.63,143.1,143.56,31622.0,143.11,143.63,143.1,143.56,31622.0
2024-03-14 15:50:00,143.58,143.87,143.37,143.81,122102.0,143.58,143.87,143.37,143.81,122102.0
2024-03-15 09:30:00,143.29,144.0,143.02,143.24,284902.0,143.29,144.0,143.02,143.24,284902.0
2024-03-15 09:40:00,143.22,143.26,142.43,142.43,7904.0,143.22,143.26,142.43,142.43,7904.0
2024-03-15 09:50:00,142.43,142.89,142.43,142.81,25578.0,142.43,142.89,142.43,142.81,25578.0
2024-03-15 10:00:00,142.77,143.07,142.48,143.05,15943.0,142.77,143.07,142.48,143.05,15943.0
2024-03-15 10:10:00,142.99,143.21,142.85,142.94,20125.0,142.99,143.21,142.85,142.94,20125.0
2024-03-15 10:20:00,142.93,143.11,142.48,142.67,18273.0,142.93,143.11,142.48,142.67,18273.0
2024-03-15 10:30:00,142.71,142.97,142.54,142.85,26165.0,142.71,142.97,142.54,142.85,26165.0
2024-03-15 10:40:00,142.83,143.29,142.83,143.18,20278.0,142.83,143.29,142.83,143.18,20278.0
2024-03-15 10:50:00,143.16,143.22,142.85,142.85,23766.0,143.16,143.22,142.85,142.85,23766.0
2024-03-15 11:00:00,142.94,142.94,142.4,142.62,51036.0,142.94,142.94,142.4,142.62,51036.0
2024-03-15 11:10:00,142.67,142.67,142.03,142.13,16049.0,142.67,142.67,142.03,142.13,16049.0
2024-03-15 11:20:00,142.18,142.29,142.08,142.23,10326.0,142.18,142.29,142.08,142.23,10326.0
2024-03-15 11:30:00,142.22,142.53,142.22,142.47,15197.0,142.22,142.53,142.22,142.47,15197.0
2024-03-15 11:40:00,142.47,142.82,142.46,142.75,15888.0,142.47,142.82,142.46,142.75,15888.0
2024-03-15 11:50:00,142.8,142.92,142.45,142.58,9860.0,142.8,142.92,142.45,142.58,9860.0
2024-03-15 12:00:00,142.59,142.64,142.49,142.61,9719.0,142.59,142.64,142.49,142.61,9719.0
2024-03-15 12:10:00,142.66,142.85,142.53,142.73,10198.0,142.66,142.85,142.53,142.73,10198.0
2024-03-15 12:20:00,142.7,143.02,142.7,143.0,6940.0,142.7,143.02,142.7,143.0,6940.0
2024-03-15 12:30:00,142.95,143.29,142.95,143.27,12179.0,142.95,143.29,142.95,143.27,12179.0
2024-03-15 12:40:00,143.27,143.3,143.08,143.18,8754.0,143.27,143.3,143.08,143.18,8754.0
2024-03-15 12:50:00,143.1,143.19,142.94,142.98,14246.0,143.1,143.19,142.94,142.98,14246.0
2024-03-15 13:00:00,142.97,143.48,142.97,143.45,11189.0,142.97,143.48,142.97,143.45,11189.0
2024-03-15 13:10:00,143.45,143.76,143.44,143.71,15844.0,143.45,143.76,143.44,143.71,15844.0
2024-03-15 13:20:00,143.72,143.79,143.59,143.59,11600.0,143.72,143.79,143.59,143.59,11600.0
2024-03-15 13:30:00,143.58,143.77,143.57,143.74,10252.0,143.58,143.77,143.57,143.74,10252.0
2024-03-15 13:40:00,143.77,143.77,143.39,143.39,9947.0,143.77,143.77,143.39,143.39,9947.0
2024-03-15 13:50:00,143.38,143.69,143.38,143.64,12470.0,143.38,143.69,143.38,143.64,12470.0
2024-03-15 14:00:00,143.64,143.66,143.44,143.49,8636.0,143.64,143.66,143.44,143.49,8636.0
2024-03-15 14:10:00,143.46,143.58,143.42,143.53,7910.0,143.46,143.58,143.42,143.53,7910.0
2024-03-15 14:20:00,143.5,143.55,143.35,143.55,10164.0,143.5,143.55,143.35,143.55,10164.0
2024-03-15 14:30:00,143.53,143.75,143.5,143.75,15512.0,143.53,143.75,143.5,143.75,15512.0
2024-03-15 14:40:00,143.74,143.79,143.63,143.68,9628.0,143.74,143.79,143.63,143.68,9628.0
2024-03-15 14:50:00,143.71,143.95,143.69,143.88,13797.0,143.71,143.95,143.69,143.88,13797.0
2024-03-15 15:00:00,143.87,143.94,143.7,143.78,16253.0,143.87,143.94,143.7,143.78,16253.0
2024-03-15 15:10:00,143.75,143.88,143.69,143.77,12837.0,143.75,143.88,143.69,143.77,12837.0
2024-03-15 15:20:00,143.75,144.06,143.68,143.95,21840.0,143.75,144.06,143.68,143.95,21840.0
2024-03-15 15:30:00,143.94,144.17,143.75,144.04,31009.0,143.94,144.17,143.75,144.04,31009.0
2024-03-15 15:40:00,144.07,144.43,143.98,144.38,59216.0,144.07,144.43,143.98,144.38,59216.0
2024-03-15 15:50:00,144.38,144.67,143.84,143.92,246366.0,144.38,144.67,143.84,143.92,246366.0
2024-03-18 09:30:00,143.96,144.89,143.96,144.09,34422.0,143.96,144.89,143.96,144.09,34422.0
2024-03-18 09:40:00,143.96,144.09,143.48,143.52,6524.0,143.96,144.09,143.48,143.52,6524.0
2024-03-18 09:50:00,143.6,143.9,143.47,143.9,5821.0,143.6,143.9,143.47,143.9,5821.0
2024-03-18 10:00:00,143.87,144.01,143.7,143.87,6762.0,143.87,144.01,143.7,143.87,6762.0
2024-03-18 10:10:00,143.87,144.08,143.87,144.05,6945.0,143.87,144.08,143.87,144.05,6945.0
2024-03-18 10:20:00,144.05,144.17,143.77,143.87,19287.0,144.05,144.17,143.77,143.87,19287.0
2024-03-18 10:30:00,143.86,144.23,143.78,144.18,22438.0,143.86,144.23,143.78,144.18,22438.0
2024-03-18 10:40:00,144.2,144.57,143.96,143.96,10783.0,144.2,144.57,143.96,143.96,10783.0
2024-03-18 10:50:00,144.06,144.08,143.49,143.77,8128.0,144.06,144.08,143.49,143.77,8128.0
2024-03-18 11:00:00,143.72,143.81,143.43,143.72,8325.0,143.72,143.81,143.43,143.72,8325.0
2024-03-18 11:10:00,143.67,143.81,143.54,143.68,8301.0,143.67,143.81,143.54,143.68,8301.0
2024-03-18 11:20:00,143.69,143.99,143.6,143.99,19519.0,143.69,143.99,143.6,143.99,19519.0
2024-03-18 11:30:00,143.95,144.01,143.66,143.66,9895.0,143.95,144.01,143.66,143.66,9895.0
2024-03-18 11:40:00,143.67,143.93,143.67,143.93,8375.0,143.67,143.93,143.67,143.93,8375.0
2024-03-18 11:50:00,143.94,144.06,143.45,143.55,21377.0,143.94,144.06,143.45,143.55,21377.0
2024-03-18 12:00:00,143.53,143.67,143.43,143.59,14419.0,143.53,143.67,143.43,143.59,14419.0
2024-03-18 12:10:00,143.59,143.92,143.54,143.92,13467.0,143.59,143.92,143.54,143.92,13467.0
2024-03-18 12:20:00,143.9,144.48,143.89,144.41,15461.0,143.9,144.48,143.89,144.41,15461.0
2024-03-18 12:30:00,144.41,144.56,144.24,144.42,46656.0,144.41,144.56,144.24,144.42,46656.0
2024-03-18 12:40:00,144.42,144.56,144.25,144.36,18234.0,144.42,144.56,144.25,144.36,18234.0
2024-03-18 12:50:00,144.31,144.34,144.0,144.1,13655.0,144.31,144.34,144.0,144.1,13655.0
2024-03-18 13:00:00,144.1,144.13,143.87,143.99,7821.0,144.1,144.13,143.87,143.99,7821.0
2024-03-18 13:10:00,143.95,144.22,143.93,144.15,10050.0,143.95,144.22,143.93,144.15,10050.0
2024-03-18 13:20:00,144.2,144.5,144.15,144.5,10447.0,144.2,144.5,144.15,144.5,10447.0
2024-03-18 13:30:00,144.42,144.55,144.4,144.41,16710.0,144.42,144.55,144.4,144.41,16710.0
2024-03-18 13:40:00,144.37,144.47,144.28,144.4,7540.0,144.37,144.47,144.28,144.4,7540.0
2024-03-18 13:50:00,144.44,144.56,144.28,144.53,14694.0,144.44,144.56,144.28,144.53,14694.0
2024-03-18 14:00:00,144.51,144.8,144.41,144.8,15674.0,144.51,144.8,144.41,144.8,15674.0
2024-03-18 14:10:00,144.8,144.95,144.68,144.95,15013.0,144.8,144.95,144.68,144.95,15013.0
2024-03-18 14:20:00,144.95,144.96,144.78,144.93,15264.0,144.95,144.96,144.78,144.93,15264.0
2024-03-18 14:30:00,144.97,144.98,144.78,144.98,21866.0,144.97,144.98,144.78,144.98,21866.0
2024-03-18 14:40:00,144.95,144.99,144.67,144.81,31189.0,144.95,144.99,144.67,144.81,31189.0
2024-03-18 14:50:00,144.84,144.95,144.67,144.78,40147.0,144.84,144.95,144.67,144.78,40147.0
2024-03-18 15:00:00,144.78,144.83,144.6,144.74,21753.0,144.78,144.83,144.6,144.74,21753.0
2024-03-18 15:10:00,144.7,145.0,144.68,144.87,19879.0,144.7,145.0,144.68,144.87,19879.0
2024-03-18 15:20:00,144.83,144.94,144.79,144.83,27353.0,144.83,144.94,144.79,144.83,27353.0
2024-03-18 15:30:00,144.82,145.02,144.78,145.0,45801.0,144.82,145.02,144.78,145.0,45801.0
2024-03-18 15:40:00,145.02,145.21,144.83,144.85,83579.0,145.02,145.21,144.83,144.85,83579.0
2024-03-18 15:50:00,144.83,144.83,144.5,144.62,165766.0,144.83,144.83,144.5,144.62,165766.0
2024-03-19 09:30:00,144.23,144.44,143.89,144.12,19263.0,144.23,144.44,143.89,144.12,19263.0
2024-03-19 09:40:00,144.16,144.47,143.96,144.25,12295.0,144.16,144.47,143.96,144.25,12295.0
2024-03-19 09:50:00,144.29,144.29,143.8,143.8,5662.0,144.29,144.29,143.8,143.8,5662.0
2024-03-19 10:00:00,143.8,143.87,143.54,143.79,9302.0,143.8,143.87,143.54,143.79,9302.0
2024-03-19 10:10:00,143.73,144.02,143.65,143.69,7185.0,143.73,144.02,143.65,143.69,7185.0
2024-03-19 10:20:00,143.69,144.01,143.63,143.76,6467.0,143.69,144.01,143.63,143.76,6467.0
2024-03-19 10:30:00,143.81,143.9,143.59,143.59,5689.0,143.81,143.9,143.59,143.59,5689.0
2024-03-19 10:40:00,143.59,143.97,143.5,143.95,12621.0,143.59,143.97,143.5,143.95,12621.0
2024-03-19 10:50:00,143.98,144.1,143.74,143.85,18545.0,143.98,144.1,143.74,143.85,18545.0
2024-03-19 11:00:00,143.81,144.2,143.8,144.17,9059.0,143.81,144.2,143.8,144.17,9059.0
2024-03-19 11:10:00,144.14,144.22,144.07,144.07,3826.0,144.14,144.22,144.07,144.07,3826.0
2024-03-19 11:20:00,144.06,144.15,143.89,143.9,8675.0,144.06,144.15,143.89,143.9,8675.0
2024-03-19 11:30:00,143.88,144.18,143.88,144.18,6829.0,143.88,144.18,143.88,144.18,6829.0
2024-03-19 11:40:00,144.15,144.33,144.05,144.33,5987.0,144.15,144.33,144.05,144.33,5987.0
2024-03-19 11:50:00,144.35,144.39,144.15,144.39,9176.0,144.35,144.39,144.15,144.39,9176.0
2024-03-19 12:00:00,144.39,144.42,144.31,144.38,2744.0,144.39,144.42,144.31,144.38,2744.0
2024-03-19 12:10:00,144.32,144.42,144.19,144.35,2458.0,144.32,144.42,144.19,144.35,2458.0
2024-03-19 12:20:00,144.35,144.36,144.18,144.28,4983.0,144.35,144.36,144.18,144.28,4983.0
2024-03-19 12:30:00,144.32,144.49,144.28,144.49,8896.0,144.32,144.49,144.28,144.49,8896.0
2024-03-19 12:40:00,144.51,144.78,144.51,144.78,3622.0,144.51,144.78,144.51,144.78,3622.0
2024-03-19 12:50:00,144.78,144.83,144.64,144.64,4014.0,144.78,144.83,144.64,144.64,4014.0
2024-03-19 13:00:00,144.64,144.82,144.43,144.47,6719.0,144.64,144.82,144.43,144.47,6719.0
2024-03-19 13:10:00,144.46,144.58,144.46,144.55,3393.0,144.46,144.58,144.46,144.55,3393.0
2024-03-19 13:20:00,144.53,144.67,144.49,144.64,4589.0,144.53,144.67,144.49,144.64,4589.0
2024-03-19 13:30:00,144.63,144.79,144.49,144.79,10989.0,144.63,144.79,144.49,144.79,10989.0
2024-03-19 13:40:00,144.79,144.99,144.69,144.92,16726.0,144.79,144.99,144.69,144.92,16726.0
2024-03-19 13:50:00,144.87,144.87,144.77,144.81,2616.0,144.87,144.87,144.77,144.81,2616.0
2024-03-19 14:00:00,144.79,144.88,144.66,144.66,7057.0,144.79,144.88,144.66,144.66,7057.0
2024-03-19 14:10:00,144.65,144.86,144.5,144.86,9050.0,144.65,144.86,144.5,144.86,9050.0
2024-03-19 14:20:00,144.85,145.11,144.85,145.11,8046.0,144.85,145.11,144.85,145.11,8046.0
2024-03-19 14:30:00,145.13,145.2,145.09,145.14,3709.0,145.13,145.2,145.09,145.14,3709.0
2024-03-19 14:40:00,145.17,145.41,145.1,145.32,7585.0,145.17,145.41,145.1,145.32,7585.0
2024-03-19 14:50:00,145.33,145.45,145.21,145.27,11333.0,145.33,145.45,145.21,145.27,11333.0
2024-03-19 15:00:00,145.26,145.3,145.01,145.24,12480.0,145.26,145.3,145.01,145.24,12480.0
2024-03-19 15:10:00,145.22,145.27,145.13,145.19,14935.0,145.22,145.27,145.13,145.19,14935.0
2024-03-19 15:20:00,145.21,145.37,145.2,145.34,30174.0,145.21,145.37,145.2,145.34,30174.0
2024-03-19 15:30:00,145.34,145.37,145.16,145.31,21741.0,145.34,145.37,145.16,145.31,21741.0
2024-03-19 15:40:00,145.31,145.33,145.14,145.17,24446.0,145.31,145.33,145.14,145.17,24446.0
2024-03-19 15:50:00,145.15,145.39,145.0,145.19,83482.0,145.15,145.39,145.0,145.19,83482.0
2024-03-20 09:30:00,145.46,146.43,145.12,146.3,30111.0,145.46,146.43,145.12,146.3,30111.0
2024-03-20 09:40:00,146.28,146.59,145.89,146.47,13665.0,146.28,146.59,145.89,146.47,13665.0
2024-03-20 09:50:00,146.46,147.14,146.45,146.98,25479.0,146.46,147.14,146.45,146.98,25479.0
2024-03-20 10:00:00,146.98,147.88,146.81,147.79,38799.0,146.98,147.88,146.81,147.79,38799.0
2024-03-20 10:10:00,147.87,148.31,147.87,148.06,54930.0,147.87,148.31,147.87,148.06,54930.0
2024-03-20 10:20:00,148.06,148.5,147.88,148.28,38888.0,148.06,148.5,147.88,148.28,38888.0
2024-03-20 10:30:00,148.28,148.49,148.22,148.39,37058.0,148.28,148.49,148.22,148.39,37058.0
2024-03-20 10:40:00,148.34,149.2,148.33,148.99,52489.0,148.34,149.2,148.33,148.99,52489.0
2024-03-20 10:50:00,148.99,148.99,148.27,148.72,40800.0,148.99,148.99,148.27,148.72,40800.0
2024-03-20 11:00:00,148.72,149.01,148.57,149.01,27867.0,148.72,149.01,148.57,149.01,27867.0
2024-03-20 11:10:00,149.01,149.41,148.78,148.79,42864.0,149.01,149.41,148.78,148.79,42864.0
2024-03-20 11:20:00,148.78,149.03,148.62,148.69,18360.0,148.78,149.03,148.62,148.69,18360.0
2024-03-20 11:30:00,148.64,148.64,147.9,148.0,16869.0,148.64,148.64,147.9,148.0,16869.0
2024-03-20 11:40:00,148.01,148.71,147.97,148.45,53610.0,148.01,148.71,147.97,148.45,53610.0
2024-03-20 11:50:00,148.45,148.45,148.05,148.05,13833.0,148.45,148.45,148.05,148.05,13833.0
2024-03-20 12:00:00,148.13,148.45,148.05,148.34,13667.0,148.13,148.45,148.05,148.34,13667.0
2024-03-20 12:10:00,148.4,148.51,148.31,148.38,14976.0,148.4,148.51,148.31,148.38,14976.0
2024-03-20 12:20:00,148.35,148.41,147.63,147.78,29353.0,148.35,148.41,147.63,147.78,29353.0
2024-03-20 12:30:00,147.78,147.88,147.27,147.3,23434.0,147.78,147.88,147.27,147.3,23434.0
2024-03-20 12:40:00,147.26,147.39,147.15,147.39,12136.0,147.26,147.39,147.15,147.39,12136.0
2024-03-20 12:50:00,147.43,147.48,147.18,147.33,15563.0,147.43,147.48,147.18,147.33,15563.0
2024-03-20 13:00:00,147.31,147.31,146.63,146.77,24980.0,147.31,147.31,146.63,146.77,24980.0
2024-03-20 13:10:00,146.79,146.95,146.5,146.69,29213.0,146.79,146.95,146.5,146.69,29213.0
2024-03-20 13:20:00,146.72,146.98,146.25,146.78,97355.0,146.72,146.98,146.25,146.78,97355.0
2024-03-20 13:30:00,146.79,146.96,146.57,146.86,14848.0,146.79,146.96,146.57,146.86,14848.0
2024-03-20 13:40:00,146.86,146.86,146.1,146.22,30820.0,146.86,146.86,146.1,146.22,30820.0
2024-03-20 13:50:00,146.2,146.36,146.01,146.34,19571.0,146.2,146.36,146.01,146.34,19571.0
2024-03-20 14:00:00,146.36,147.16,146.33,146.79,67934.0,146.36,147.16,146.33,146.79,67934.0
2024-03-20 14:10:00,146.94,147.35,146.9,147.31,12514.0,146.94,147.35,146.9,147.31,12514.0
2024-03-20 14:20:00,147.25,147.54,146.99,147.45,12155.0,147.25,147.54,146.99,147.45,12155.0
2024-03-20 14:30:00,147.57,147.79,147.0,147.71,14698.0,147.57,147.79,147.0,147.71,14698.0
2024-03-20 14:40:00,147.78,148.69,147.58,148.44,12580.0,147.78,148.69,147.58,148.44,12580.0
2024-03-20 14:50:00,148.39,148.47,147.97,148.11,16233.0,148.39,148.47,147.97,148.11,16233.0
2024-03-20 15:00:00,148.07,148.36,148.01,148.26,19582.0,148.07,148.36,148.01,148.26,19582.0
2024-03-20 15:10:00,148.29,148.59,148.18,148.57,25978.0,148.29,148.59,148.18,148.57,25978.0
2024-03-20 15:20:00,148.57,148.97,148.5,148.88,31109.0,148.57,148.97,148.5,148.88,31109.0
2024-03-20 15:30:00,148.89,148.98,148.1,148.21,44430.0,148.89,148.98,148.1,148.21,44430.0
2024-03-20 15:40:00,148.2,148.54,148.14,148.19,59206.0,148.2,148.54,148.14,148.19,59206.0
2024-03-20 15:50:00,148.26,148.53,148.09,148.48,207775.0,148.26,148.53,148.09,148.48,207775.0
2024-03-21 09:30:00,149.93,150.6,149.45,150.24,37658.0,149.93,150.6,149.45,150.24,37658.0
2024-03-21 09:40:00,150.17,151.43,150.17,151.4,31550.0,150.17,151.43,150.17,151.4,31550.0
2024-03-21 09:50:00,151.43,151.81,150.87,151.22,45229.0,151.43,151.81,150.87,151.22,45229.0
2024-03-21 10:00:00,151.06,151.86,150.74,151.67,35454.0,151.06,151.86,150.74,151.67,35454.0
2024-03-21 10:10:00,151.64,152.09,151.52,152.0,29823.0,151.64,152.09,151.52,152.0,29823.0
2024-03-21 10:20:00,151.98,152.42,151.87,152.02,30961.0,151.98,152.42,151.87,152.02,30961.0
2024-03-21 10:30:00,152.0,152.21,151.8,152.07,36957.0,152.0,152.21,151.8,152.07,36957.0
2024-03-21 10:40:00,152.06,152.11,151.56,151.7,9579.0,152.06,152.11,151.56,151.7,9579.0
2024-03-21 10:50:00,151.64,151.85,151.37,151.37,13744.0,151.64,151.85,151.37,151.37,13744.0
2024-03-21 11:00:00,151.37,151.87,151.37,151.67,16470.0,151.37,151.87,151.37,151.67,16470.0
2024-03-21 11:10:00,151.67,151.7,151.49,151.5,8547.0,151.67,151.7,151.49,151.5,8547.0
2024-03-21 11:20:00,151.52,151.59,151.41,151.59,10269.0,151.52,151.59,151.41,151.59,10269.0
2024-03-21 11:30:00,151.55,151.79,151.55,151.65,9595.0,151.55,151.79,151.55,151.65,9595.0
2024-03-21 11:40:00,151.63,152.23,151.62,152.2,18906.0,151.63,152.23,151.62,152.2,18906.0
2024-03-21 11:50:00,152.18,152.48,152.01,152.42,42526.0,152.18,152.48,152.01,152.42,42526.0
2024-03-21 12:00:00,152.42,152.48,152.15,152.36,13161.0,152.42,152.48,152.15,152.36,13161.0
2024-03-21 12:10:00,152.3,152.45,152.26,152.38,6025.0,152.3,152.45,152.26,152.38,6025.0
2024-03-21 12:20:00,152.37,152.42,152.27,152.34,15821.0,152.37,152.42,152.27,152.34,15821.0
2024-03-21 12:30:00,152.37,152.48,152.33,152.37,8222.0,152.37,152.48,152.33,152.37,8222.0
2024-03-21 12:40:00,152.36,152.39,152.12,152.17,24974.0,152.36,152.39,152.12,152.17,24974.0
2024-03-21 12:50:00,152.15,152.64,152.15,152.42,11564.0,152.15,152.64,152.15,152.42,11564.0
2024-03-21 13:00:00,152.42,152.42,152.29,152.4,6699.0,152.42,152.42,152.29,152.4,6699.0
2024-03-21 13:10:00,152.39,152.5,152.38,152.4,6680.0,152.39,152.5,152.38,152.4,6680.0
2024-03-21 13:20:00,152.39,152.44,152.19,152.19,12755.0,152.39,152.44,152.19,152.19,12755.0
2024-03-21 13:30:00,152.17,152.52,152.14,152.52,6807.0,152.17,152.52,152.14,152.52,6807.0
2024-03-21 13:40:00,152.53,152.63,152.47,152.52,15200.0,152.53,152.63,152.47,152.52,15200.0
2024-03-21 13:50:00,152.6,152.72,152.43,152.52,15039.0,152.6,152.72,152.43,152.52,15039.0
2024-03-21 14:00:00,152.52,152.74,152.52,152.65,13530.0,152.52,152.74,152.52,152.65,13530.0
2024-03-21 14:10:00,152.64,152.69,152.54,152.68,15339.0,152.64,152.69,152.54,152.68,15339.0
2024-03-21 14:20:00,152.7,152.88,152.7,152.88,20185.0,152.7,152.88,152.7,152.88,20185.0
2024-03-21 14:30:00,152.87,152.88,152.42,152.54,17306.0,152.87,152.88,152.42,152.54,17306.0
2024-03-21 14:40:00,152.52,152.84,152.45,152.72,14043.0,152.52,152.84,152.45,152.72,14043.0
2024-03-21 14:50:00,152.75,153.01,152.67,152.95,39016.0,152.75,153.01,152.67,152.95,39016.0
2024-03-21 15:00:00,152.91,153.15,152.85,153.12,32942.0,152.91,153.15,152.85,153.12,32942.0
2024-03-21 15:10:00,153.11,153.23,152.85,152.86,21407.0,153.11,153.23,152.85,152.86,21407.0
2024-03-21 15:20:00,152.82,152.98,152.67,152.9,20095.0,152.82,152.98,152.67,152.9,20095.0
2024-03-21 15:30:00,152.9,153.09,152.8,152.81,26529.0,152.9,153.09,152.8,152.81,26529.0
2024-03-21 15:40:00,152.78,152.93,152.34,152.43,42910.0,152.78,152.93,152.34,152.43,42910.0
2024-03-21 15:50:00,152.45,152.56,152.09,152.14,123214.0,152.45,152.56,152.09,152.14,123214.0
2024-03-22 09:30:00,152.67,152.81,152.11,152.74,17815.0,152.67,152.81,152.11,152.74,17815.0
2024-03-22 09:40:00,152.76,153.06,152.68,152.89,16433.0,152.76,153.06,152.68,152.89,16433.0
2024-03-22 09:50:00,152.93,153.09,152.69,152.99,17592.0,152.93,153.09,152.69,152.99,17592.0
2024-03-22 10:00:00,152.99,153.24,152.82,152.82,16460.0,152.99,153.24,152.82,152.82,16460.0
2024-03-22 10:10:00,152.77,152.91,152.62,152.8,8509.0,152.77,152.91,152.62,152.8,8509.0
2024-03-22 10:20:00,152.74,152.74,152.39,152.46,10100.0,152.74,152.74,152.39,152.46,10100.0
2024-03-22 10:30:00,152.4,152.6,152.36,152.56,11486.0,152.4,152.6,152.36,152.56,11486.0
2024-03-22 10:40:00,152.51,152.58,152.26,152.34,7710.0,152.51,152.58,152.26,152.34,7710.0
2024-03-22 10:50:00,152.34,152.44,151.72,152.21,53270.0,152.34,152.44,151.72,152.21,53270.0
2024-03-22 11:00:00,152.23,152.25,152.0,152.13,9726.0,152.23,152.25,152.0,152.13,9726.0
2024-03-22 11:10:00,152.12,152.12,151.92,151.95,9198.0,152.12,152.12,151.92,151.95,9198.0
2024-03-22 11:20:00,151.95,152.05,151.77,152.0,12155.0,151.95,152.05,151.77,152.0,12155.0
2024-03-22 11:30:00,152.07,152.26,152.06,152.13,7510.0,152.07,152.26,152.06,152.13,7510.0
2024-03-22 11:40:00,152.14,152.25,152.12,152.17,2650.0,152.14,152.25,152.12,152.17,2650.0
2024-03-22 11:50:00,152.15,152.17,151.96,152.11,14746.0,152.15,152.17,151.96,152.11,14746.0
2024-03-22 12:00:00,152.08,152.1,152.0,152.01,3348.0,152.08,152.1,152.0,152.01,3348.0
2024-03-22 12:10:00,152.05,152.05,151.82,151.98,5623.0,152.05,152.05,151.82,151.98,5623.0
2024-03-22 12:20:00,151.96,152.4,151.94,152.4,9285.0,151.96,152.4,151.94,152.4,9285.0
2024-03-22 12:30:00,152.42,152.47,151.99,152.0,4885.0,152.42,152.47,151.99,152.0,4885.0
2024-03-22 12:40:00,152.0,152.13,151.85,151.86,6490.0,152.0,152.13,151.85,151.86,6490.0
2024-03-22 12:50:00,151.88,152.07,151.87,152.01,8519.0,151.88,152.07,151.87,152.01,8519.0
2024-03-22 13:00:00,151.96,152.24,151.96,152.24,6357.0,151.96,152.24,151.96,152.24,6357.0
2024-03-22 13:10:00,152.24,152.5,152.19,152.42,9853.0,152.24,152.5,152.19,152.42,9853.0
2024-03-22 13:20:00,152.42,152.54,152.39,152.51,5485.0,152.42,152.54,152.39,152.51,5485.0
2024-03-22 13:30:00,152.51,152.61,152.43,152.56,8064.0,152.51,152.61,152.43,152.56,8064.0
2024-03-22 13:40:00,152.58,152.73,152.55,152.72,8691.0,152.58,152.73,152.55,152.72,8691.0
2024-03-22 13:50:00,152.74,152.79,152.71,152.77,4968.0,152.74,152.79,152.71,152.77,4968.0
2024-03-22 14:00:00,152.75,152.83,152.71,152.75,8572.0,152.75,152.83,152.71,152.75,8572.0
2024-03-22 14:10:00,152.75,152.75,152.55,152.55,5145.0,152.75,152.75,152.55,152.55,5145.0
2024-03-22 14:20:00,152.54,152.81,152.48,152.75,14822.0,152.54,152.81,152.48,152.75,14822.0
2024-03-22 14:30:00,152.76,152.88,152.7,152.8,10668.0,152.76,152.88,152.7,152.8,10668.0
2024-03-22 14:40:00,152.74,152.74,152.56,152.56,2430.0,152.74,152.74,152.56,152.56,2430.0
2024-03-22 14:50:00,152.52,152.83,152.52,152.74,12682.0,152.52,152.83,152.52,152.74,12682.0
2024-03-22 15:00:00,152.74,152.74,152.52,152.56,4459.0,152.74,152.74,152.52,152.56,4459.0
2024-03-22 15:10:00,152.53,152.64,152.15,152.21,9180.0,152.53,152.64,152.15,152.21,9180.0
2024-03-22 15:20:00,152.2,152.41,152.18,152.41,12454.0,152.2,152.41,152.18,152.41,12454.0
2024-03-22 15:30:00,152.43,152.55,152.36,152.5,9297.0,152.43,152.55,152.36,152.5,9297.0
2024-03-22 15:40:00,152.5,152.57,152.29,152.56,26601.0,152.5,152.57,152.29,152.56,26601.0
2024-03-22 15:50:00,152.62,152.66,152.43,152.43,92549.0,152.62,152.66,152.43,152.43,92549.0
2024-03-25 09:30:00,150.33,150.42,145.32,145.59,261777.0,150.33,150.42,145.32,145.59,261777.0
2024-03-25 09:40:00,145.59,146.06,143.69,144.31,104136.0,145.59,146.06,143.69,144.31,104136.0
2024-03-25 09:50:00,144.29,144.43,142.32,142.75,125075.0,144.29,144.43,142.32,142.75,125075.0
2024-03-25 10:00:00,142.69,143.32,142.3,142.77,149611.0,142.69,143.32,142.3,142.77,149611.0
2024-03-25 10:10:00,142.82,143.0,141.83,142.49,100960.0,142.82,143.0,141.83,142.49,100960.0
2024-03-25 10:20:00,142.49,144.13,142.11,143.49,77699.0,142.49,144.13,142.11,143.49,77699.0
2024-03-25 10:30:00,143.52,144.3,143.3,144.16,95839.0,143.52,144.3,143.3,144.16,95839.0
2024-03-25 10:40:00,144.09,144.31,143.0,143.47,44670.0,144.09,144.31,143.0,143.47,44670.0
2024-03-25 10:50:00,143.39,143.51,143.03,143.29,34500.0,143.39,143.51,143.03,143.29,34500.0
2024-03-25 11:00:00,143.31,144.25,143.25,143.39,78444.0,143.31,144.25,143.25,143.39,78444.0
2024-03-25 11:10:00,143.32,143.34,142.97,143.22,36940.0,143.32,143.34,142.97,143.22,36940.0
2024-03-25 11:20:00,143.26,143.47,142.9,143.44,28520.0,143.26,143.47,142.9,143.44,28520.0
2024-03-25 11:30:00,143.5,143.55,143.13,143.49,27596.0,143.5,143.55,143.13,143.49,27596.0
2024-03-25 11:40:00,143.51,143.97,143.28,143.94,42135.0,143.51,143.97,143.28,143.94,42135.0
2024-03-25 11:50:00,143.93,144.07,143.36,143.66,38662.0,143.93,144.07,143.36,143.66,38662.0
2024-03-25 12:00:00,143.65,143.65,143.2,143.46,19849.0,143.65,143.65,143.2,143.46,19849.0
2024-03-25 12:10:00,143.5,144.38,143.35,144.22,36334.0,143.5,144.38,143.35,144.22,36334.0
2024-03-25 12:20:00,144.21,144.55,143.94,144.35,29054.0,144.21,144.55,143.94,144.35,29054.0
2024-03-25 12:30:00,144.37,144.37,144.01,144.04,22862.0,144.37,144.37,144.01,144.04,22862.0
2024-03-25 12:40:00,144.01,144.28,143.73,143.94,24419.0,144.01,144.28,143.73,143.94,24419.0
2024-03-25 12:50:00,143.96,144.48,143.95,144.31,37655.0,143.96,144.48,143.95,144.31,37655.0
2024-03-25 13:00:00,144.33,144.72,144.16,144.24,65736.0,144.33,144.72,144.16,144.24,65736.0
2024-03-25 13:10:00,144.23,144.54,143.99,144.47,25389.0,144.23,144.54,143.99,144.47,25389.0
2024-03-25 13:20:00,144.43,145.5,144.4,145.36,59596.0,144.43,145.5,144.4,145.36,59596.0
2024-03-25 13:30:00,145.33,145.39,144.99,145.27,24883.0,145.33,145.39,144.99,145.27,24883.0
2024-03-25 13:40:00,145.27,145.58,145.02,145.09,24732.0,145.27,145.58,145.02,145.09,24732.0
2024-03-25 13:50:00,145.08,145.39,144.72,145.38,19922.0,145.08,145.39,144.72,145.38,19922.0
2024-03-25 14:00:00,145.42,145.62,145.34,145.34,22376.0,145.42,145.62,145.34,145.34,22376.0
2024-03-25 14:10:00,145.33,145.7,145.26,145.66,28386.0,145.33,145.7,145.26,145.66,28386.0
2024-03-25 14:20:00,145.6,145.76,145.3,145.37,30816.0,145.6,145.76,145.3,145.37,30816.0
2024-03-25 14:30:00,145.38,145.72,145.34,145.7,14017.0,145.38,145.72,145.34,145.7,14017.0
2024-03-25 14:40:00,145.72,145.99,145.69,145.89,33263.0,145.72,145.99,145.69,145.89,33263.0
2024-03-25 14:50:00,145.89,145.98,145.59,145.67,25181.0,145.89,145.98,145.59,145.67,25181.0
2024-03-25 15:00:00,145.66,145.66,145.06,145.28,23692.0,145.66,145.66,145.06,145.28,23692.0
2024-03-25 15:10:00,145.26,145.46,145.2,145.33,28510.0,145.26,145.46,145.2,145.33,28510.0
2024-03-25 15:20:00,145.33,145.77,145.31,145.62,48832.0,145.33,145.77,145.31,145.62,48832.0
2024-03-25 15:30:00,145.62,145.76,145.54,145.56,22315.0,145.62,145.76,145.54,145.56,22315.0
2024-03-25 15:40:00,145.56,146.37,145.55,146.33,87383.0,145.56,146.37,145.55,146.33,87383.0
2024-03-25 15:50:00,146.3,146.51,146.13,146.15,242662.0,146.3,146.51,146.13,146.15,242662.0
2024-03-26 09:30:00,147.29,148.7,146.95,147.06,53187.0,147.29,148.7,146.95,147.06,53187.0
2024-03-26 09:40:00,146.97,147.92,146.59,146.95,16292.0,146.97,147.92,146.59,146.95,16292.0
2024-03-26 09:50:00,146.94,146.94,145.89,145.97,13625.0,146.94,146.94,145.89,145.97,13625.0
2024-03-26 10:00:00,146.0,146.07,145.61,145.71,34823.0,146.0,146.07,145.61,145.71,34823.0
2024-03-26 10:10:00,145.66,146.07,145.62,145.84,20589.0,145.66,146.07,145.62,145.84,20589.0
2024-03-26 10:20:00,145.91,145.91,145.61,145.63,18776.0,145.91,145.91,145.61,145.63,18776.0
2024-03-26 10:30:00,145.63,145.68,145.04,145.32,33341.0,145.63,145.68,145.04,145.32,33341.0
2024-03-26 10:40:00,145.27,145.35,145.04,145.25,7581.0,145.27,145.35,145.04,145.25,7581.0
2024-03-26 10:50:00,145.31,145.82,145.31,145.73,72519.0,145.31,145.82,145.31,145.73,72519.0
2024-03-26 11:00:00,145.72,145.99,145.6,145.99,12805.0,145.72,145.99,145.6,145.99,12805.0
2024-03-26 11:10:00,145.97,146.53,145.96,146.42,9883.0,145.97,146.53,145.96,146.42,9883.0
2024-03-26 11:20:00,146.45,146.48,146.29,146.44,7836.0,146.45,146.48,146.29,146.44,7836.0
2024-03-26 11:30:00,146.38,146.64,146.37,146.58,17885.0,146.38,146.64,146.37,146.58,17885.0
2024-03-26 11:40:00,146.58,146.75,146.32,146.68,11801.0,146.58,146.75,146.32,146.68,11801.0
2024-03-26 11:50:00,146.72,146.86,146.58,146.65,9621.0,146.72,146.86,146.58,146.65,9621.0
2024-03-26 12:00:00,146.62,147.22,146.45,147.06,78547.0,146.62,147.22,146.45,147.06,78547.0
2024-03-26 12:10:00,147.06,147.2,146.9,147.03,11042.0,147.06,147.2,146.9,147.03,11042.0
2024-03-26 12:20:00,147.03,147.1,146.56,146.61,8291.0,147.03,147.1,146.56,146.61,8291.0
2024-03-26 12:30:00,146.58,146.59,146.28,146.43,27593.0,146.58,146.59,146.28,146.43,27593.0
2024-03-26 12:40:00,146.46,146.53,146.11,146.2,10429.0,146.46,146.53,146.11,146.2,10429.0
2024-03-26 12:50:00,146.2,146.22,146.04,146.14,6464.0,146.2,146.22,146.04,146.14,6464.0
2024-03-26 13:00:00,146.14,146.16,145.89,145.9,7361.0,146.14,146.16,145.89,145.9,7361.0
2024-03-26 13:10:00,145.95,146.11,145.79,145.79,8916.0,145.95,146.11,145.79,145.79,8916.0
2024-03-26 13:20:00,145.85,146.39,145.85,146.05,12202.0,145.85,146.39,145.85,146.05,12202.0
2024-03-26 13:30:00,146.05,146.08,145.88,145.9,10795.0,146.05,146.08,145.88,145.9,10795.0
2024-03-26 13:40:00,145.81,145.87,145.63,145.75,6874.0,145.81,145.87,145.63,145.75,6874.0
2024-03-26 13:50:00,145.72,145.89,145.72,145.78,6702.0,145.72,145.89,145.72,145.78,6702.0
2024-03-26 14:00:00,145.76,145.88,145.72,145.88,8404.0,145.76,145.88,145.72,145.88,8404.0
2024-03-26 14:10:00,145.87,145.93,145.32,145.63,29778.0,145.87,145.93,145.32,145.63,29778.0
2024-03-26 14:20:00,145.61,145.61,145.28,145.34,6054.0,145.61,145.61,145.28,145.34,6054.0
2024-03-26 14:30:00,145.37,145.73,145.37,145.72,9740.0,145.37,145.73,145.37,145.72,9740.0
2024-03-26 14:40:00,145.69,146.04,145.65,146.0,10463.0,145.69,146.04,145.65,146.0,10463.0
2024-03-26 14:50:00,146.0,146.16,146.0,146.13,4667.0,146.0,146.16,146.0,146.13,4667.0
2024-03-26 15:00:00,146.1,146.13,145.92,146.1,9953.0,146.1,146.13,145.92,146.1,9953.0
2024-03-26 15:10:00,146.11,146.11,145.93,145.94,8754.0,146.11,146.11,145.93,145.94,8754.0
2024-03-26 15:20:00,145.94,146.44,145.92,146.35,21979.0,145.94,146.44,145.92,146.35,21979.0
2024-03-26 15:30:00,146.34,146.34,145.94,146.06,20626.0,146.34,146.34,145.94,146.06,20626.0
2024-03-26 15:40:00,146.07,146.24,145.97,146.19,29170.0,146.07,146.24,145.97,146.19,29170.0
2024-03-26 15:50:00,146.19,146.69,146.1,146.64,194397.0,146.19,146.69,146.1,146.64,194397.0
2024-03-27 09:30:00,148.0,148.0,147.04,147.31,31534.0,148.0,148.0,147.04,147.31,31534.0
2024-03-27 09:40:00,147.49,147.71,147.18,147.71,7953.0,147.49,147.71,147.18,147.71,7953.0
2024-03-27 09:50:00,147.65,147.69,146.96,147.2,7960.0,147.65,147.69,146.96,147.2,7960.0
2024-03-27 10:00:00,147.18,147.33,146.82,147.28,10590.0,147.18,147.33,146.82,147.28,10590.0
2024-03-27 10:10:00,147.28,147.33,147.03,147.05,22008.0,147.28,147.33,147.03,147.05,22008.0
2024-03-27 10:20:00,147.03,147.09,146.7,146.89,9322.0,147.03,147.09,146.7,146.89,9322.0
2024-03-27 10:30:00,146.81,147.04,146.59,146.75,8749.0,146.81,147.04,146.59,146.75,8749.0
2024-03-27 10:40:00,146.7,146.81,146.31,146.31,9958.0,146.7,146.81,146.31,146.31,9958.0
2024-03-27 10:50:00,146.32,147.17,146.29,147.14,14496.0,146.32,147.17,146.29,147.14,14496.0
2024-03-27 11:00:00,147.12,147.23,147.03,147.05,6684.0,147.12,147.23,147.03,147.05,6684.0
2024-03-27 11:10:00,147.14,147.23,146.97,147.14,4571.0,147.14,147.23,146.97,147.14,4571.0
2024-03-27 11:20:00,147.14,147.2,146.59,147.11,23660.0,147.14,147.2,146.59,147.11,23660.0
2024-03-27 11:30:00,147.06,147.13,146.92,146.92,6060.0,147.06,147.13,146.92,146.92,6060.0
2024-03-27 11:40:00,146.98,147.32,146.92,147.24,18282.0,146.98,147.32,146.92,147.24,18282.0
2024-03-27 11:50:00,147.24,147.5,147.15,147.26,7531.0,147.24,147.5,147.15,147.26,7531.0
2024-03-27 12:00:00,147.21,147.35,147.14,147.21,6034.0,147.21,147.35,147.14,147.21,6034.0
2024-03-27 12:10:00,147.21,147.24,147.12,147.2,10340.0,147.21,147.24,147.12,147.2,10340.0
2024-03-27 12:20:00,147.26,147.56,147.25,147.45,4329.0,147.26,147.56,147.25,147.45,4329.0
2024-03-27 12:30:00,147.47,147.63,147.31,147.36,5350.0,147.47,147.63,147.31,147.36,5350.0
2024-03-27 12:40:00,147.32,147.33,146.86,146.88,5759.0,147.32,147.33,146.86,146.88,5759.0
2024-03-27 12:50:00,146.75,146.84,146.57,146.75,25291.0,146.75,146.84,146.57,146.75,25291.0
2024-03-27 13:00:00,146.69,146.82,146.6,146.6,12719.0,146.69,146.82,146.6,146.6,12719.0
2024-03-27 13:10:00,146.48,146.48,146.18,146.36,9976.0,146.48,146.48,146.18,146.36,9976.0
2024-03-27 13:20:00,146.36,146.4,146.28,146.3,3606.0,146.36,146.4,146.28,146.3,3606.0
2024-03-27 13:30:00,146.28,146.43,146.17,146.4,7317.0,146.28,146.43,146.17,146.4,7317.0
2024-03-27 13:40:00,146.38,146.58,146.38,146.54,5745.0,146.38,146.58,146.38,146.54,5745.0
2024-03-27 13:50:00,146.57,146.59,146.42,146.5,4885.0,146.57,146.59,146.42,146.5,4885.0
2024-03-27 14:00:00,146.47,146.68,146.47,146.55,3018.0,146.47,146.68,146.47,146.55,3018.0
2024-03-27 14:10:00,146.55,146.81,146.55,146.81,3328.0,146.55,146.81,146.55,146.81,3328.0
2024-03-27 14:20:00,146.8,146.9,146.8,146.82,5628.0,146.8,146.9,146.8,146.82,5628.0
2024-03-27 14:30:00,146.85,146.95,146.78,146.78,5022.0,146.85,146.95,146.78,146.78,5022.0
2024-03-27 14:40:00,146.8,146.81,146.7,146.72,4725.0,146.8,146.81,146.7,146.72,4725.0
2024-03-27 14:50:00,146.7,146.73,146.64,146.7,5406.0,146.7,146.73,146.64,146.7,5406.0
2024-03-27 15:00:00,146.71,146.97,146.7,146.83,13200.0,146.71,146.97,146.7,146.83,13200.0
2024-03-27 15:10:00,146.79,146.94,146.6,146.69,10189.0,146.79,146.94,146.6,146.69,10189.0
2024-03-27 15:20:00,146.71,146.78,146.54,146.67,10350.0,146.71,146.78,146.54,146.67,10350.0
2024-03-27 15:30:00,146.7,147.13,146.7,147.09,6591.0,146.7,147.13,146.7,147.09,6591.0
2024-03-27 15:40:00,147.11,147.27,146.9,146.96,25102.0,147.11,147.27,146.9,146.96,25102.0
2024-03-27 15:50:00,146.92,147.04,146.59,146.99,95871.0,146.92,147.04,146.59,146.99,95871.0
2024-03-28 09:30:00,145.19,146.23,144.57,145.84,50612.0,145.19,146.23,144.57,145.84,50612.0
2024-03-28 09:40:00,145.73,147.39,145.61,146.88,31108.0,145.73,147.39,145.61,146.88,31108.0
2024-03-28 09:50:00,146.84,147.64,146.8,147.6,19466.0,146.84,147.64,146.8,147.6,19466.0
2024-03-28 10:00:00,147.47,147.88,147.35,147.72,20601.0,147.47,147.88,147.35,147.72,20601.0
2024-03-28 10:10:00,147.79,147.83,147.53,147.83,10766.0,147.79,147.83,147.53,147.83,10766.0
2024-03-28 10:20:00,147.78,148.24,147.76,148.09,17854.0,147.78,148.24,147.76,148.09,17854.0
2024-03-28 10:30:00,148.05,148.44,147.98,148.41,15137.0,148.05,148.44,147.98,148.41,15137.0
2024-03-28 10:40:00,148.37,148.96,148.35,148.9,16775.0,148.37,148.96,148.35,148.9,16775.0
2024-03-28 10:50:00,148.94,149.18,148.69,148.84,35996.0,148.94,149.18,148.69,148.84,35996.0
2024-03-28 11:00:00,148.84,148.96,148.6,148.66,42398.0,148.84,148.96,148.6,148.66,42398.0
2024-03-28 11:10:00,148.66,149.21,148.65,149.21,5522.0,148.66,149.21,148.65,149.21,5522.0
2024-03-28 11:20:00,149.18,149.65,149.14,149.61,38478.0,149.18,149.65,149.14,149.61,38478.0
2024-03-28 11:30:00,149.61,149.72,149.37,149.39,32671.0,149.61,149.72,149.37,149.39,32671.0
2024-03-28 11:40:00,149.39,149.49,148.93,149.17,13585.0,149.39,149.49,148.93,149.17,13585.0
2024-03-28 11:50:00,149.16,149.4,149.15,149.35,3547.0,149.16,149.4,149.15,149.35,3547.0
2024-03-28 12:00:00,149.34,149.35,148.91,149.08,5939.0,149.34,149.35,148.91,149.08,5939.0
2024-03-28 12:10:00,149.08,149.33,148.95,149.26,6790.0,149.08,149.33,148.95,149.26,6790.0
2024-03-28 12:20:00,149.31,150.34,149.22,150.16,54042.0,149.31,150.34,149.22,150.16,54042.0
2024-03-28 12:30:00,150.18,150.2,149.71,149.75,6328.0,150.18,150.2,149.71,149.75,6328.0
2024-03-28 12:40:00,149.75,149.97,149.74,149.84,3147.0,149.75,149.97,149.74,149.84,3147.0
2024-03-28 12:50:00,149.88,149.88,149.37,149.49,7411.0,149.88,149.88,149.37,149.49,7411.0
2024-03-28 13:00:00,149.46,149.47,149.24,149.4,5781.0,149.46,149.47,149.24,149.4,5781.0
2024-03-28 13:10:00,149.4,149.55,149.14,149.2,6450.0,149.4,149.55,149.14,149.2,6450.0
2024-03-28 13:20:00,149.21,149.21,148.9,148.94,5750.0,149.21,149.21,148.9,148.94,5750.0
2024-03-28 13:30:00,148.92,148.94,148.75,148.78,6753.0,148.92,148.94,148.75,148.78,6753.0
2024-03-28 13:40:00,148.74,148.74,148.56,148.73,6202.0,148.74,148.74,148.56,148.73,6202.0
2024-03-28 13:50:00,148.71,149.16,148.65,148.93,16084.0,148.71,149.16,148.65,148.93,16084.0
2024-03-28 14:00:00,148.88,148.99,148.76,148.95,7538.0,148.88,148.99,148.76,148.95,7538.0
2024-03-28 14:10:00,148.94,149.02,148.31,148.38,35218.0,148.94,149.02,148.31,148.38,35218.0
2024-03-28 14:20:00,148.29,148.42,147.79,147.79,38759.0,148.29,148.42,147.79,147.79,38759.0
2024-03-28 14:30:00,147.79,147.95,147.58,147.58,7330.0,147.79,147.95,147.58,147.58,7330.0
2024-03-28 14:40:00,147.58,147.87,147.49,147.87,8629.0,147.58,147.87,147.49,147.87,8629.0
2024-03-28 14:50:00,147.76,148.1,147.74,147.96,8450.0,147.76,148.1,147.74,147.96,8450.0
2024-03-28 15:00:00,147.95,148.0,147.78,147.95,7595.0,147.95,148.0,147.78,147.95,7595.0
2024-03-28 15:10:00,148.04,148.19,147.97,148.01,9930.0,148.04,148.19,147.97,148.01,9930.0
2024-03-28 15:20:00,147.98,148.34,147.93,148.33,17477.0,147.98,148.34,147.93,148.33,17477.0
2024-03-28 15:30:00,148.34,148.66,148.08,148.08,29668.0,148.34,148.66,148.08,148.08,29668.0
2024-03-28 15:40:00,148.14,148.39,148.12,148.15,30508.0,148.14,148.39,148.12,148.15,30508.0
2024-03-28 15:50:00,148.15,148.71,148.11,148.5,137215.0,148.15,148.71,148.11,148.5,137215.0
2024-04-01 09:30:00,148.69,149.21,147.51,148.5,52641.0,148.69,149.21,147.51,148.5,52641.0
2024-04-01 09:40:00,148.61,148.99,148.21,148.21,26154.0,148.61,148.99,148.21,148.21,26154.0
2024-04-01 09:50:00,148.28,148.94,148.24,148.9,19033.0,148.28,148.94,148.24,148.9,19033.0
2024-04-01 10:00:00,148.83,149.0,148.64,148.72,10038.0,148.83,149.0,148.64,148.72,10038.0
2024-04-01 10:10:00,148.72,148.89,148.55,148.77,11975.0,148.72,148.89,148.55,148.77,11975.0
2024-04-01 10:20:00,148.74,149.18,148.74,148.87,19513.0,148.74,149.18,148.74,148.87,19513.0
2024-04-01 10:30:00,148.87,148.96,148.7,148.91,9844.0,148.87,148.96,148.7,148.91,9844.0
2024-04-01 10:40:00,148.86,149.17,148.8,149.13,8100.0,148.86,149.17,148.8,149.13,8100.0
2024-04-01 10:50:00,149.13,149.53,148.91,149.37,18969.0,149.13,149.53,148.91,149.37,18969.0
2024-04-01 11:00:00,149.33,149.42,149.23,149.41,5884.0,149.33,149.42,149.23,149.41,5884.0
2024-04-01 11:10:00,149.42,149.71,149.34,149.54,15909.0,149.42,149.71,149.34,149.54,15909.0
2024-04-01 11:20:00,149.54,149.63,149.33,149.4,40970.0,149.54,149.63,149.33,149.4,40970.0
2024-04-01 11:30:00,149.4,149.56,149.08,149.18,26647.0,149.4,149.56,149.08,149.18,26647.0
2024-04-01 11:40:00,149.13,149.18,148.84,148.92,11634.0,149.13,149.18,148.84,148.92,11634.0
2024-04-01 11:50:00,148.9,148.99,148.76,148.96,12523.0,148.9,148.99,148.76,148.96,12523.0
2024-04-01 12:00:00,148.96,149.2,148.87,149.17,8502.0,148.96,149.2,148.87,149.17,8502.0
2024-04-01 12:10:00,149.17,149.23,149.07,149.23,6203.0,149.17,149.23,149.07,149.23,6203.0
2024-04-01 12:20:00,149.17,149.36,149.09,149.15,8527.0,149.17,149.36,149.09,149.15,8527.0
2024-04-01 12:30:00,149.18,149.24,149.1,149.11,3479.0,149.18,149.24,149.1,149.11,3479.0
2024-04-01 12:40:00,149.17,149.61,149.13,149.48,18081.0,149.17,149.61,149.13,149.48,18081.0
2024-04-01 12:50:00,149.47,149.56,149.16,149.16,9995.0,149.47,149.56,149.16,149.16,9995.0
2024-04-01 13:00:00,149.18,149.24,149.04,149.12,6838.0,149.18,149.24,149.04,149.12,6838.0
2024-04-01 13:10:00,149.06,149.23,148.96,149.22,24690.0,149.06,149.23,148.96,149.22,24690.0
2024-04-01 13:20:00,149.22,149.26,148.85,149.26,18070.0,149.22,149.26,148.85,149.26,18070.0
2024-04-01 13:30:00,149.31,149.41,149.04,149.26,7853.0,149.31,149.41,149.04,149.26,7853.0
2024-04-01 13:40:00,149.24,149.45,149.17,149.44,5226.0,149.24,149.45,149.17,149.44,5226.0
2024-04-01 13:50:00,149.36,149.41,149.23,149.36,10279.0,149.36,149.41,149.23,149.36,10279.0
2024-04-01 14:00:00,149.43,149.48,149.33,149.4,4304.0,149.43,149.48,149.33,149.4,4304.0
2024-04-01 14:10:00,149.34,149.35,149.21,149.23,3970.0,149.34,149.35,149.21,149.23,3970.0
2024-04-01 14:20:00,149.27,149.4,149.2,149.36,10672.0,149.27,149.4,149.2,149.36,10672.0
2024-04-01 14:30:00,149.41,149.67,149.41,149.66,12979.0,149.41,149.67,149.41,149.66,12979.0
2024-04-01 14:40:00,149.67,149.7,149.55,149.69,9286.0,149.67,149.7,149.55,149.69,9286.0
2024-04-01 14:50:00,149.69,150.06,149.67,150.04,28083.0,149.69,150.06,149.67,150.04,28083.0
2024-04-01 15:00:00,150.06,150.48,149.94,150.42,15683.0,150.06,150.48,149.94,150.42,15683.0
2024-04-01 15:10:00,150.42,150.43,150.24,150.24,14498.0,150.42,150.43,150.24,150.24,14498.0
2024-04-01 15:20:00,150.2,150.26,150.01,150.04,13633.0,150.2,150.26,150.01,150.04,13633.0
2024-04-01 15:30:00,150.02,150.31,149.97,150.24,13512.0,150.02,150.31,149.97,150.24,13512.0
2024-04-01 15:40:00,150.23,150.45,150.15,150.15,18577.0,150.23,150.45,150.15,150.15,18577.0
2024-04-01 15:50:00,150.15,150.25,149.94,149.98,119405.0,150.15,150.25,149.94,149.98,119405.0
2024-04-02 09:30:00,149.08,149.49,148.94,149.04,35126.0,149.08,149.49,148.94,149.04,35126.0
2024-04-02 09:40:00,149.17,149.41,148.96,149.26,14461.0,149.17,149.41,148.96,149.26,14461.0
2024-04-02 09:50:00,149.21,149.32,148.93,149.07,20747.0,149.21,149.32,148.93,149.07,20747.0
2024-04-02 10:00:00,149.02,149.26,148.91,149.03,14216.0,149.02,149.26,148.91,149.03,14216.0
2024-04-02 10:10:00,148.84,148.84,147.83,148.01,8818.0,148.84,148.84,147.83,148.01,8818.0
2024-04-02 10:20:00,148.04,148.08,147.83,147.93,6571.0,148.04,148.08,147.83,147.93,6571.0
2024-04-02 10:30:00,148.0,148.21,147.76,148.12,11940.0,148.0,148.21,147.76,148.12,11940.0
2024-04-02 10:40:00,148.14,148.34,148.09,148.22,11719.0,148.14,148.34,148.09,148.22,11719.0
2024-04-02 10:50:00,148.16,148.31,148.02,148.31,6989.0,148.16,148.31,148.02,148.31,6989.0
2024-04-02 11:00:00,148.28,148.66,148.25,148.36,23903.0,148.28,148.66,148.25,148.36,23903.0
2024-04-02 11:10:00,148.38,148.9,148.38,148.89,11903.0,148.38,148.9,148.38,148.89,11903.0
2024-04-02 11:20:00,148.88,149.03,148.83,148.9,8966.0,148.88,149.03,148.83,148.9,8966.0
2024-04-02 11:30:00,148.81,148.84,148.51,148.53,5554.0,148.81,148.84,148.51,148.53,5554.0
2024-04-02 11:40:00,148.57,148.57,148.26,148.26,4705.0,148.57,148.57,148.26,148.26,4705.0
2024-04-02 11:50:00,148.23,148.24,147.92,147.96,7505.0,148.23,148.24,147.92,147.96,7505.0
2024-04-02 12:00:00,147.93,148.42,147.87,148.14,10609.0,147.93,148.42,147.87,148.14,10609.0
2024-04-02 12:10:00,148.17,148.33,148.13,148.31,3072.0,148.17,148.33,148.13,148.31,3072.0
2024-04-02 12:20:00,148.36,148.52,148.19,148.33,7441.0,148.36,148.52,148.19,148.33,7441.0
2024-04-02 12:30:00,148.27,148.46,148.27,148.41,4236.0,148.27,148.46,148.27,148.41,4236.0
2024-04-02 12:40:00,148.37,148.64,148.37,148.46,6356.0,148.37,148.64,148.37,148.46,6356.0
2024-04-02 12:50:00,148.44,148.78,148.44,148.78,4817.0,148.44,148.78,148.44,148.78,4817.0
2024-04-02 13:00:00,148.84,148.97,148.76,148.88,4978.0,148.84,148.97,148.76,148.88,4978.0
2024-04-02 13:10:00,148.88,149.01,148.85,149.0,4300.0,148.88,149.01,148.85,149.0,4300.0
2024-04-02 13:20:00,149.02,149.26,148.91,149.17,8000.0,149.02,149.26,148.91,149.17,8000.0
2024-04-02 13:30:00,149.19,149.22,149.03,149.21,3357.0,149.19,149.22,149.03,149.21,3357.0
2024-04-02 13:40:00,149.15,149.15,148.96,149.0,8707.0,149.15,149.15,148.96,149.0,8707.0
2024-04-02 13:50:00,148.97,149.22,148.97,149.09,4249.0,148.97,149.22,148.97,149.09,4249.0
2024-04-02 14:00:00,149.12,149.13,149.03,149.13,2348.0,149.12,149.13,149.03,149.13,2348.0
2024-04-02 14:10:00,149.11,149.14,148.89,148.93,4029.0,149.11,149.14,148.89,148.93,4029.0
2024-04-02 14:20:00,148.93,149.14,148.91,148.99,14331.0,148.93,149.14,148.91,148.99,14331.0
2024-04-02 14:30:00,148.99,149.05,148.95,149.04,16508.0,148.99,149.05,148.95,149.04,16508.0
2024-04-02 14:40:00,149.06,149.21,149.06,149.19,3877.0,149.06,149.21,149.06,149.19,3877.0
2024-04-02 14:50:00,149.19,149.26,149.14,149.17,6697.0,149.19,149.26,149.14,149.17,6697.0
2024-04-02 15:00:00,149.19,149.4,149.16,149.34,9899.0,149.19,149.4,149.16,149.34,9899.0
2024-04-02 15:10:00,149.37,149.58,149.36,149.37,13717.0,149.37,149.58,149.36,149.37,13717.0
2024-04-02 15:20:00,149.34,149.39,149.17,149.36,9218.0,149.34,149.39,149.17,149.36,9218.0
2024-04-02 15:30:00,149.36,149.48,149.2,149.24,6415.0,149.36,149.48,149.2,149.24,6415.0
2024-04-02 15:40:00,149.22,149.35,149.2,149.34,12895.0,149.22,149.35,149.2,149.34,12895.0
2024-04-02 15:50:00,149.27,149.64,149.21,149.6,85287.0,149.27,149.64,149.21,149.6,85287.0
2024-04-03 09:30:00,149.39,149.75,149.24,149.41,10034.0,149.39,149.75,149.24,149.41,10034.0
2024-04-03 09:40:00,149.31,149.42,149.03,149.03,6812.0,149.31,149.42,149.03,149.03,6812.0
2024-04-03 09:50:00,149.01,149.07,148.78,148.78,5643.0,149.01,149.07,148.78,148.78,5643.0
2024-04-03 10:00:00,148.64,150.16,148.63,149.92,26393.0,148.64,150.16,148.63,149.92,26393.0
2024-04-03 10:10:00,149.88,150.4,149.85,150.0,6930.0,149.88,150.4,149.85,150.0,6930.0
2024-04-03 10:20:00,150.01,150.35,150.01,150.31,8342.0,150.01,150.35,150.01,150.31,8342.0
2024-04-03 10:30:00,150.23,150.53,150.23,150.34,11600.0,150.23,150.53,150.23,150.34,11600.0
2024-04-03 10:40:00,150.35,150.39,150.15,150.25,6009.0,150.35,150.39,150.15,150.25,6009.0
2024-04-03 10:50:00,150.3,150.76,150.24,150.76,9192.0,150.3,150.76,150.24,150.76,9192.0
2024-04-03 11:00:00,150.68,150.74,150.4,150.59,10774.0,150.68,150.74,150.4,150.59,10774.0
2024-04-03 11:10:00,150.58,150.67,150.28,150.31,10105.0,150.58,150.67,150.28,150.31,10105.0
2024-04-03 11:20:00,150.28,150.46,150.05,150.46,14691.0,150.28,150.46,150.05,150.46,14691.0
2024-04-03 11:30:00,150.49,150.55,150.35,150.36,8091.0,150.49,150.55,150.35,150.36,8091.0
2024-04-03 11:40:00,150.35,150.47,150.33,150.45,6089.0,150.35,150.47,150.33,150.45,6089.0
2024-04-03 11:50:00,150.46,150.51,150.38,150.46,5565.0,150.46,150.51,150.38,150.46,5565.0
2024-04-03 12:00:00,150.46,150.6,150.43,150.58,5876.0,150.46,150.6,150.43,150.58,5876.0
2024-04-03 12:10:00,150.6,151.06,150.55,151.06,7258.0,150.6,151.06,150.55,151.06,7258.0
2024-04-03 12:20:00,151.13,151.2,151.04,151.18,15288.0,151.13,151.2,151.04,151.18,15288.0
2024-04-03 12:30:00,151.21,151.43,151.0,151.05,30119.0,151.21,151.43,151.0,151.05,30119.0
2024-04-03 12:40:00,151.05,151.25,150.78,150.83,15033.0,151.05,151.25,150.78,150.83,15033.0
2024-04-03 12:50:00,150.88,151.29,150.75,151.11,18634.0,150.88,151.29,150.75,151.11,18634.0
2024-04-03 13:00:00,151.16,151.27,151.07,151.21,8886.0,151.16,151.27,151.07,151.21,8886.0
2024-04-03 13:10:00,151.22,151.29,151.12,151.18,10557.0,151.22,151.29,151.12,151.18,10557.0
2024-04-03 13:20:00,151.3,151.3,150.96,151.06,9403.0,151.3,151.3,150.96,151.06,9403.0
2024-04-03 13:30:00,151.01,151.06,150.88,150.89,7198.0,151.01,151.06,150.88,150.89,7198.0
2024-04-03 13:40:00,150.9,150.92,150.68,150.88,8474.0,150.9,150.92,150.68,150.88,8474.0
2024-04-03 13:50:00,150.83,151.2,150.71,151.15,9928.0,150.83,151.2,150.71,151.15,9928.0
2024-04-03 14:00:00,151.14,151.43,151.14,151.38,11390.0,151.14,151.43,151.14,151.38,11390.0
2024-04-03 14:10:00,151.38,151.49,151.28,151.49,9261.0,151.38,151.49,151.28,151.49,9261.0
2024-04-03 14:20:00,151.49,151.56,151.36,151.36,10797.0,151.49,151.56,151.36,151.36,10797.0
2024-04-03 14:30:00,151.38,151.38,151.14,151.27,8097.0,151.38,151.38,151.14,151.27,8097.0
2024-04-03 14:40:00,151.24,151.5,151.19,151.49,13310.0,151.24,151.5,151.19,151.49,13310.0
2024-04-03 14:50:00,151.47,151.58,151.33,151.42,32165.0,151.47,151.58,151.33,151.42,32165.0
2024-04-03 15:00:00,151.43,151.48,151.34,151.38,12663.0,151.43,151.48,151.34,151.38,12663.0
2024-04-03 15:10:00,151.4,151.4,150.9,151.04,24920.0,151.4,151.4,150.9,151.04,24920.0
2024-04-03 15:20:00,151.12,151.64,151.12,151.57,22026.0,151.12,151.64,151.12,151.57,22026.0
2024-04-03 15:30:00,151.57,151.99,151.39,151.89,27353.0,151.57,151.99,151.39,151.89,27353.0
2024-04-03 15:40:00,151.93,152.0,151.75,151.92,40744.0,151.93,152.0,151.75,151.92,40744.0
2024-04-03 15:50:00,151.83,151.94,151.53,151.89,185407.0,151.83,151.94,151.53,151.89,185407.0
2024-04-04 09:30:00,153.24,153.4,151.76,152.05,21555.0,153.24,153.4,151.76,152.05,21555.0
2024-04-04 09:40:00,152.08,152.52,152.01,152.47,14966.0,152.08,152.52,152.01,152.47,14966.0
2024-04-04 09:50:00,152.52,152.88,152.42,152.88,19439.0,152.52,152.88,152.42,152.88,19439.0
2024-04-04 10:00:00,152.91,153.08,152.52,152.53,22913.0,152.91,153.08,152.52,152.53,22913.0
2024-04-04 10:10:00,152.54,152.77,152.44,152.77,17311.0,152.54,152.77,152.44,152.77,17311.0
2024-04-04 10:20:00,152.78,152.81,152.46,152.78,16399.0,152.78,152.81,152.46,152.78,16399.0
2024-04-04 10:30:00,152.79,153.11,152.61,152.67,24733.0,152.79,153.11,152.61,152.67,24733.0
2024-04-04 10:40:00,152.62,152.66,152.26,152.63,32621.0,152.62,152.66,152.26,152.63,32621.0
2024-04-04 10:50:00,152.68,152.75,152.43,152.54,9673.0,152.68,152.75,152.43,152.54,9673.0
2024-04-04 11:00:00,152.49,152.53,152.03,152.17,20647.0,152.49,152.53,152.03,152.17,20647.0
2024-04-04 11:10:00,152.2,152.4,152.07,152.36,21566.0,152.2,152.4,152.07,152.36,21566.0
2024-04-04 11:20:00,152.33,152.75,152.31,152.72,12736.0,152.33,152.75,152.31,152.72,12736.0
2024-04-04 11:30:00,152.72,152.79,152.41,152.67,25480.0,152.72,152.79,152.41,152.67,25480.0
2024-04-04 11:40:00,152.72,152.84,152.7,152.74,12928.0,152.72,152.84,152.7,152.74,12928.0
2024-04-04 11:50:00,152.72,153.01,152.71,152.99,5090.0,152.72,153.01,152.71,152.99,5090.0
2024-04-04 12:00:00,153.08,153.29,152.97,153.28,14725.0,153.08,153.29,152.97,153.28,14725.0
2024-04-04 12:10:00,153.24,153.27,153.16,153.22,3880.0,153.24,153.27,153.16,153.22,3880.0
2024-04-04 12:20:00,153.18,153.18,152.91,153.09,7127.0,153.18,153.18,152.91,153.09,7127.0
2024-04-04 12:30:00,153.08,153.09,152.82,152.88,3142.0,153.08,153.09,152.82,152.88,3142.0
2024-04-04 12:40:00,152.9,152.95,152.65,152.65,3426.0,152.9,152.95,152.65,152.65,3426.0
2024-04-04 12:50:00,152.67,152.74,152.52,152.56,4648.0,152.67,152.74,152.52,152.56,4648.0
2024-04-04 13:00:00,152.51,152.63,152.5,152.57,27830.0,152.51,152.63,152.5,152.57,27830.0
2024-04-04 13:10:00,152.58,152.64,152.51,152.62,6290.0,152.58,152.64,152.51,152.62,6290.0
2024-04-04 13:20:00,152.62,152.73,152.61,152.72,9325.0,152.62,152.73,152.61,152.72,9325.0
2024-04-04 13:30:00,152.71,152.97,152.7,152.89,5571.0,152.71,152.97,152.7,152.89,5571.0
2024-04-04 13:40:00,152.89,152.9,152.69,152.71,5419.0,152.89,152.9,152.69,152.71,5419.0
2024-04-04 13:50:00,152.66,152.78,152.58,152.64,9732.0,152.66,152.78,152.58,152.64,9732.0
2024-04-04 14:00:00,152.65,152.65,152.15,152.15,13511.0,152.65,152.65,152.15,152.15,13511.0
2024-04-04 14:10:00,152.07,152.16,151.71,151.78,9234.0,152.07,152.16,151.71,151.78,9234.0
2024-04-04 14:20:00,151.67,151.82,151.6,151.64,32612.0,151.67,151.82,151.6,151.64,32612.0
2024-04-04 14:30:00,151.64,151.64,151.04,151.22,42231.0,151.64,151.64,151.04,151.22,42231.0
2024-04-04 14:40:00,151.21,151.21,150.62,150.87,17195.0,151.21,151.21,150.62,150.87,17195.0
2024-04-04 14:50:00,150.77,150.81,150.31,150.49,10951.0,150.77,150.81,150.31,150.49,10951.0
2024-04-04 15:00:00,150.43,150.44,150.1,150.39,4170.0,150.43,150.44,150.1,150.39,4170.0
2024-04-04 15:10:00,150.29,150.34,149.94,150.06,11592.0,150.29,150.34,149.94,150.06,11592.0
2024-04-04 15:20:00,150.07,150.13,149.6,149.61,32904.0,150.07,150.13,149.6,149.61,32904.0
2024-04-04 15:30:00,149.66,149.85,149.46,149.47,16012.0,149.66,149.85,149.46,149.47,16012.0
2024-04-04 15:40:00,149.53,150.1,149.33,150.1,21800.0,149.53,150.1,149.33,150.1,21800.0
2024-04-04 15:50:00,150.2,150.4,149.51,149.58,133734.0,150.2,150.4,149.51,149.58,133734.0
2024-04-05 09:30:00,149.82,150.69,149.82,150.09,19388.0,149.82,150.69,149.82,150.09,19388.0
2024-04-05 09:40:00,150.11,150.74,149.91,150.67,15936.0,150.11,150.74,149.91,150.67,15936.0
2024-04-05 09:50:00,150.74,151.22,150.74,151.05,6726.0,150.74,151.22,150.74,151.05,6726.0
2024-04-05 10:00:00,151.1,151.35,150.91,151.2,16257.0,151.1,151.35,150.91,151.2,16257.0
2024-04-05 10:10:00,151.11,151.44,150.98,151.1,16455.0,151.11,151.44,150.98,151.1,16455.0
2024-04-05 10:20:00,151.08,151.08,150.63,150.79,16058.0,151.08,151.08,150.63,150.79,16058.0
2024-04-05 10:30:00,150.72,150.79,150.45,150.46,9182.0,150.72,150.79,150.45,150.46,9182.0
2024-04-05 10:40:00,150.46,150.67,150.24,150.55,16348.0,150.46,150.67,150.24,150.55,16348.0
2024-04-05 10:50:00,150.6,150.77,150.45,150.45,13047.0,150.6,150.77,150.45,150.45,13047.0
2024-04-05 11:00:00,150.49,150.62,150.33,150.4,9581.0,150.49,150.62,150.33,150.4,9581.0
2024-04-05 11:10:00,150.34,150.36,150.07,150.27,14300.0,150.34,150.36,150.07,150.27,14300.0
2024-04-05 11:20:00,150.28,150.44,150.15,150.44,8737.0,150.28,150.44,150.15,150.44,8737.0
2024-04-05 11:30:00,150.46,150.74,150.38,150.72,7397.0,150.46,150.74,150.38,150.72,7397.0
2024-04-05 11:40:00,150.69,150.88,150.62,150.71,11950.0,150.69,150.88,150.62,150.71,11950.0
2024-04-05 11:50:00,150.79,150.98,150.75,150.86,6810.0,150.79,150.98,150.75,150.86,6810.0
2024-04-05 12:00:00,150.93,150.98,150.72,150.77,7605.0,150.93,150.98,150.72,150.77,7605.0
2024-04-05 12:10:00,150.77,150.84,150.68,150.72,5691.0,150.77,150.84,150.68,150.72,5691.0
2024-04-05 12:20:00,150.77,150.87,150.71,150.84,5845.0,150.77,150.87,150.71,150.84,5845.0
2024-04-05 12:30:00,150.84,150.85,150.69,150.76,5528.0,150.84,150.85,150.69,150.76,5528.0
2024-04-05 12:40:00,150.75,150.89,150.69,150.81,8692.0,150.75,150.89,150.69,150.81,8692.0
2024-04-05 12:50:00,150.81,151.11,150.75,151.11,10550.0,150.81,151.11,150.75,151.11,10550.0
2024-04-05 13:00:00,151.01,151.07,150.87,150.89,8546.0,151.01,151.07,150.87,150.89,8546.0
2024-04-05 13:10:00,150.9,150.96,150.64,150.71,7126.0,150.9,150.96,150.64,150.71,7126.0
2024-04-05 13:20:00,150.72,150.83,150.39,150.69,23063.0,150.72,150.83,150.39,150.69,23063.0
2024-04-05 13:30:00,150.69,150.92,150.67,150.69,7725.0,150.69,150.92,150.67,150.69,7725.0
2024-04-05 13:40:00,150.7,150.7,150.34,150.39,7132.0,150.7,150.7,150.34,150.39,7132.0
2024-04-05 13:50:00,150.34,150.41,150.07,150.18,10908.0,150.34,150.41,150.07,150.18,10908.0
2024-04-05 14:00:00,150.27,150.55,150.15,150.55,13168.0,150.27,150.55,150.15,150.55,13168.0
2024-04-05 14:10:00,150.54,150.74,150.46,150.73,14530.0,150.54,150.74,150.46,150.73,14530.0
2024-04-05 14:20:00,150.75,150.95,150.59,150.59,16261.0,150.75,150.95,150.59,150.59,16261.0
2024-04-05 14:30:00,150.65,151.1,150.65,150.97,15339.0,150.65,151.1,150.65,150.97,15339.0
2024-04-05 14:40:00,150.99,151.05,150.81,150.81,9939.0,150.99,151.05,150.81,150.81,9939.0
2024-04-05 14:50:00,150.87,151.25,150.83,151.22,15002.0,150.87,151.25,150.83,151.22,15002.0
2024-04-05 15:00:00,151.22,151.65,151.22,151.49,20894.0,151.22,151.65,151.22,151.49,20894.0
2024-04-05 15:10:00,151.49,151.78,151.46,151.64,25882.0,151.49,151.78,151.46,151.64,25882.0
2024-04-05 15:20:00,151.66,151.82,151.26,151.75,34810.0,151.66,151.82,151.26,151.75,34810.0
2024-04-05 15:30:00,151.73,151.81,151.52,151.56,24810.0,151.73,151.81,151.52,151.56,24810.0
2024-04-05 15:40:00,151.5,151.63,151.25,151.26,26896.0,151.5,151.63,151.25,151.26,26896.0
2024-04-05 15:50:00,151.16,151.63,150.99,151.04,121194.0,151.16,151.63,150.99,151.04,121194.0
2024-04-08 09:30:00,154.25,154.28,151.75,152.72,97697.0,154.25,154.28,151.75,152.72,97697.0
2024-04-08 09:40:00,152.62,153.83,152.37,153.33,28002.0,152.62,153.83,152.37,153.33,28002.0
2024-04-08 09:50:00,153.42,153.99,153.41,153.69,17621.0,153.42,153.99,153.41,153.69,17621.0
2024-04-08 10:00:00,153.68,153.8,153.27,153.37,27387.0,153.68,153.8,153.27,153.37,27387.0
2024-04-08 10:10:00,153.41,153.92,153.35,153.83,18039.0,153.41,153.92,153.35,153.83,18039.0
2024-04-08 10:20:00,153.92,154.21,153.78,154.04,28082.0,153.92,154.21,153.78,154.04,28082.0
2024-04-08 10:30:00,154.11,154.19,153.8,154.09,16322.0,154.11,154.19,153.8,154.09,16322.0
2024-04-08 10:40:00,154.06,154.34,154.05,154.21,12061.0,154.06,154.34,154.05,154.21,12061.0
2024-04-08 10:50:00,154.21,154.52,154.19,154.43,13370.0,154.21,154.52,154.19,154.43,13370.0
2024-04-08 11:00:00,154.46,154.64,154.28,154.55,19528.0,154.46,154.64,154.28,154.55,19528.0
2024-04-08 11:10:00,154.52,154.56,154.31,154.39,21179.0,154.52,154.56,154.31,154.39,21179.0
2024-04-08 11:20:00,154.39,154.62,154.35,154.62,22968.0,154.39,154.62,154.35,154.62,22968.0
2024-04-08 11:30:00,154.7,154.7,154.34,154.65,14256.0,154.7,154.7,154.34,154.65,14256.0
2024-04-08 11:40:00,154.59,154.96,154.58,154.89,17970.0,154.59,154.96,154.58,154.89,17970.0
2024-04-08 11:50:00,154.96,155.14,154.83,154.97,20295.0,154.96,155.14,154.83,154.97,20295.0
2024-04-08 12:00:00,155.0,155.17,154.83,155.06,9929.0,155.0,155.17,154.83,155.06,9929.0
2024-04-08 12:10:00,155.06,155.25,154.95,155.06,11072.0,155.06,155.25,154.95,155.06,11072.0
2024-04-08 12:20:00,154.96,155.16,154.87,154.94,15500.0,154.96,155.16,154.87,154.94,15500.0
2024-04-08 12:30:00,154.94,155.22,154.93,155.19,9787.0,154.94,155.22,154.93,155.19,9787.0
2024-04-08 12:40:00,155.2,155.35,155.07,155.09,11806.0,155.2,155.35,155.07,155.09,11806.0
2024-04-08 12:50:00,155.09,155.12,154.87,154.89,34813.0,155.09,155.12,154.87,154.89,34813.0
2024-04-08 13:00:00,154.91,154.93,154.65,154.65,9900.0,154.91,154.93,154.65,154.65,9900.0
2024-04-08 13:10:00,154.65,154.65,154.28,154.34,12307.0,154.65,154.65,154.28,154.34,12307.0
2024-04-08 13:20:00,154.31,154.59,154.3,154.54,5102.0,154.31,154.59,154.3,154.54,5102.0
2024-04-08 13:30:00,154.5,154.58,154.33,154.41,9100.0,154.5,154.58,154.33,154.41,9100.0
2024-04-08 13:40:00,154.41,154.41,154.16,154.28,10417.0,154.41,154.41,154.16,154.28,10417.0
2024-04-08 13:50:00,154.28,154.46,154.24,154.35,11009.0,154.28,154.46,154.24,154.35,11009.0
2024-04-08 14:00:00,154.27,154.42,154.13,154.24,11956.0,154.27,154.42,154.13,154.24,11956.0
2024-04-08 14:10:00,154.28,154.31,154.11,154.12,5968.0,154.28,154.31,154.11,154.12,5968.0
2024-04-08 14:20:00,154.17,154.21,153.69,153.69,9822.0,154.17,154.21,153.69,153.69,9822.0
2024-04-08 14:30:00,153.69,153.73,153.43,153.59,16689.0,153.69,153.73,153.43,153.59,16689.0
2024-04-08 14:40:00,153.59,153.63,153.33,153.37,12241.0,153.59,153.63,153.33,153.37,12241.0
2024-04-08 14:50:00,153.32,153.53,153.29,153.5,9391.0,153.32,153.53,153.29,153.5,9391.0
2024-04-08 15:00:00,153.5,153.67,153.41,153.58,12641.0,153.5,153.67,153.41,153.58,12641.0
2024-04-08 15:10:00,153.6,153.66,153.5,153.54,7765.0,153.6,153.66,153.5,153.54,7765.0
2024-04-08 15:20:00,153.54,153.75,153.19,153.67,21202.0,153.54,153.75,153.19,153.67,21202.0
2024-04-08 15:30:00,153.7,153.85,153.67,153.7,16470.0,153.7,153.85,153.67,153.7,16470.0
2024-04-08 15:40:00,153.69,153.97,153.58,153.96,18874.0,153.69,153.97,153.58,153.96,18874.0
2024-04-08 15:50:00,153.91,153.92,153.47,153.69,87833.0,153.91,153.92,153.47,153.69,87833.0
2024-04-09 09:30:00,155.24,156.25,155.2,155.57,54600.0,155.24,156.25,155.2,155.57,54600.0
2024-04-09 09:40:00,155.58,155.88,154.62,154.62,11123.0,155.58,155.88,154.62,154.62,11123.0
2024-04-09 09:50:00,154.74,155.39,154.64,155.36,9603.0,154.74,155.39,154.64,155.36,9603.0
2024-04-09 10:00:00,155.28,155.45,154.92,155.27,11496.0,155.28,155.45,154.92,155.27,11496.0
2024-04-09 10:10:00,155.33,155.35,155.06,155.28,6582.0,155.33,155.35,155.06,155.28,6582.0
2024-04-09 10:20:00,155.25,155.64,155.09,155.35,24566.0,155.25,155.64,155.09,155.35,24566.0
2024-04-09 10:30:00,155.43,155.43,154.92,155.06,13628.0,155.43,155.43,154.92,155.06,13628.0
2024-04-09 10:40:00,155.03,155.03,154.61,154.75,5169.0,155.03,155.03,154.61,154.75,5169.0
2024-04-09 10:50:00,154.8,155.25,154.78,155.16,8484.0,154.8,155.25,154.78,155.16,8484.0
2024-04-09 11:00:00,155.11,155.11,154.95,155.09,6945.0,155.11,155.11,154.95,155.09,6945.0
2024-04-09 11:10:00,155.03,155.03,154.74,154.78,3884.0,155.03,155.03,154.74,154.78,3884.0
2024-04-09 11:20:00,154.83,154.83,154.56,154.78,9085.0,154.83,154.83,154.56,154.78,9085.0
2024-04-09 11:30:00,154.83,155.09,154.8,155.06,3575.0,154.83,155.09,154.8,155.06,3575.0
2024-04-09 11:40:00,155.05,155.31,155.02,155.23,5935.0,155.05,155.31,155.02,155.23,5935.0
2024-04-09 11:50:00,155.2,155.27,155.15,155.19,2677.0,155.2,155.27,155.15,155.19,2677.0
2024-04-09 12:00:00,155.17,155.35,154.97,155.11,5953.0,155.17,155.35,154.97,155.11,5953.0
2024-04-09 12:10:00,155.1,155.24,155.04,155.17,3970.0,155.1,155.24,155.04,155.17,3970.0
2024-04-09 12:20:00,155.14,155.28,155.11,155.15,5515.0,155.14,155.28,155.11,155.15,5515.0
2024-04-09 12:30:00,155.15,155.15,154.88,154.88,4659.0,155.15,155.15,154.88,154.88,4659.0
2024-04-09 12:40:00,154.93,154.93,154.68,154.68,2791.0,154.93,154.93,154.68,154.68,2791.0
2024-04-09 12:50:00,154.8,154.8,154.3,154.31,6601.0,154.8,154.8,154.3,154.31,6601.0
2024-04-09 13:00:00,154.22,154.34,154.01,154.11,8372.0,154.22,154.34,154.01,154.11,8372.0
2024-04-09 13:10:00,154.18,154.25,154.07,154.19,4055.0,154.18,154.25,154.07,154.19,4055.0
2024-04-09 13:20:00,154.15,154.33,153.96,154.07,8494.0,154.15,154.33,153.96,154.07,8494.0
2024-04-09 13:30:00,154.07,154.21,153.91,154.21,12059.0,154.07,154.21,153.91,154.21,12059.0
2024-04-09 13:40:00,154.29,154.36,153.94,153.94,6007.0,154.29,154.36,153.94,153.94,6007.0
2024-04-09 13:50:00,153.92,154.07,153.89,153.93,3724.0,153.92,154.07,153.89,153.93,3724.0
2024-04-09 14:00:00,153.93,154.15,153.92,154.13,8096.0,153.93,154.15,153.92,154.13,8096.0
2024-04-09 14:10:00,154.13,154.32,154.07,154.22,8321.0,154.13,154.32,154.07,154.22,8321.0
2024-04-09 14:20:00,154.25,154.25,153.89,153.89,5837.0,154.25,154.25,153.89,153.89,5837.0
2024-04-09 14:30:00,153.93,154.04,153.83,153.85,6249.0,153.93,154.04,153.83,153.85,6249.0
2024-04-09 14:40:00,153.87,153.99,153.8,153.8,3532.0,153.87,153.99,153.8,153.8,3532.0
2024-04-09 14:50:00,153.78,153.88,153.67,153.8,8049.0,153.78,153.88,153.67,153.8,8049.0
2024-04-09 15:00:00,153.75,153.75,153.51,153.52,7956.0,153.75,153.75,153.51,153.52,7956.0
2024-04-09 15:10:00,153.53,153.76,153.37,153.74,24685.0,153.53,153.76,153.37,153.74,24685.0
2024-04-09 15:20:00,153.78,154.53,153.75,154.53,45068.0,153.78,154.53,153.75,154.53,45068.0
2024-04-09 15:30:00,154.55,154.73,154.49,154.54,11798.0,154.55,154.73,154.49,154.54,11798.0
2024-04-09 15:40:00,154.55,154.86,154.41,154.86,17748.0,154.55,154.86,154.41,154.86,17748.0
2024-04-09 15:50:00,154.93,154.93,154.45,154.73,57023.0,154.93,154.93,154.45,154.73,57023.0
2024-04-10 09:30:00,152.02,153.11,151.78,151.83,29466.0,152.02,153.11,151.78,151.83,29466.0
2024-04-10 09:40:00,151.81,152.39,151.35,151.5,10222.0,151.81,152.39,151.35,151.5,10222.0
2024-04-10 09:50:00,151.36,152.56,151.35,152.22,34451.0,151.36,152.56,151.35,152.22,34451.0
2024-04-10 10:00:00,152.14,152.63,151.98,152.62,11158.0,152.14,152.63,151.98,152.62,11158.0
2024-04-10 10:10:00,152.58,152.58,151.75,151.77,11798.0,152.58,152.58,151.75,151.77,11798.0
2024-04-10 10:20:00,151.75,151.98,151.58,151.86,24973.0,151.75,151.98,151.58,151.86,24973.0
2024-04-10 10:30:00,151.86,152.65,151.86,152.57,28840.0,151.86,152.65,151.86,152.57,28840.0
2024-04-10 10:40:00,152.65,152.76,152.13,152.19,17146.0,152.65,152.76,152.13,152.19,17146.0
2024-04-10 10:50:00,152.15,152.25,152.02,152.22,24984.0,152.15,152.25,152.02,152.22,24984.0
2024-04-10 11:00:00,152.14,152.22,151.98,151.99,15379.0,152.14,152.22,151.98,151.99,15379.0
2024-04-10 11:10:00,152.05,152.13,151.76,151.86,13069.0,152.05,152.13,151.76,151.86,13069.0
2024-04-10 11:20:00,151.95,152.39,151.83,152.25,33351.0,151.95,152.39,151.83,152.25,33351.0
2024-04-10 11:30:00,152.25,152.3,151.96,151.97,10813.0,152.25,152.3,151.96,151.97,10813.0
2024-04-10 11:40:00,151.95,152.06,151.86,151.97,7549.0,151.95,152.06,151.86,151.97,7549.0
2024-04-10 11:50:00,151.92,151.94,151.7,151.88,5255.0,151.92,151.94,151.7,151.88,5255.0
2024-04-10 12:00:00,151.78,152.03,151.78,151.83,13055.0,151.78,152.03,151.78,151.83,13055.0
2024-04-10 12:10:00,151.88,151.89,151.69,151.69,4455.0,151.88,151.89,151.69,151.69,4455.0
2024-04-10 12:20:00,151.71,152.17,151.71,152.05,40553.0,151.71,152.17,151.71,152.05,40553.0
2024-04-10 12:30:00,152.08,152.11,151.84,151.9,23141.0,152.08,152.11,151.84,151.9,23141.0
2024-04-10 12:40:00,151.9,151.96,151.71,151.81,9429.0,151.9,151.96,151.71,151.81,9429.0
2024-04-10 12:50:00,151.81,152.25,151.8,152.25,8677.0,151.81,152.25,151.8,152.25,8677.0
2024-04-10 13:00:00,152.27,152.33,151.59,151.64,10629.0,152.27,152.33,151.59,151.64,10629.0
2024-04-10 13:10:00,151.58,151.95,151.57,151.83,7452.0,151.58,151.95,151.57,151.83,7452.0
2024-04-10 13:20:00,151.88,152.11,151.76,151.8,10338.0,151.88,152.11,151.76,151.8,10338.0
2024-04-10 13:30:00,151.8,151.8,151.12,151.24,19735.0,151.8,151.8,151.12,151.24,19735.0
2024-04-10 13:40:00,151.25,151.5,151.17,151.5,6590.0,151.25,151.5,151.17,151.5,6590.0
2024-04-10 13:50:00,151.5,152.0,151.45,151.75,8304.0,151.5,152.0,151.45,151.75,8304.0
2024-04-10 14:00:00,151.64,152.05,151.54,151.95,7210.0,151.64,152.05,151.54,151.95,7210.0
2024-04-10 14:10:00,151.94,151.96,151.58,151.59,13589.0,151.94,151.96,151.58,151.59,13589.0
2024-04-10 14:20:00,151.65,151.75,151.25,151.31,12649.0,151.65,151.75,151.25,151.31,12649.0
2024-04-10 14:30:00,151.33,151.63,151.32,151.58,8600.0,151.33,151.63,151.32,151.58,8600.0
2024-04-10 14:40:00,151.63,151.69,151.49,151.58,8398.0,151.63,151.69,151.49,151.58,8398.0
2024-04-10 14:50:00,151.58,151.74,151.15,151.35,11179.0,151.58,151.74,151.15,151.35,11179.0
2024-04-10 15:00:00,151.31,151.71,151.28,151.71,10268.0,151.31,151.71,151.28,151.71,10268.0
2024-04-10 15:10:00,151.73,152.07,151.73,152.03,7118.0,151.73,152.07,151.73,152.03,7118.0
2024-04-10 15:20:00,152.12,152.4,152.06,152.16,18368.0,152.12,152.4,152.06,152.16,18368.0
2024-04-10 15:30:00,152.11,152.11,151.79,151.98,11001.0,152.11,152.11,151.79,151.98,11001.0
2024-04-10 15:40:00,152.0,152.42,152.0,152.24,17278.0,152.0,152.42,152.0,152.24,17278.0
2024-04-10 15:50:00,152.25,152.36,151.95,152.16,88243.0,152.25,152.36,151.95,152.16,88243.0
2024-04-11 09:30:00,152.68,153.05,152.08,152.17,10544.0,152.68,153.05,152.08,152.17,10544.0
2024-04-11 09:40:00,152.2,152.2,151.9,151.99,4285.0,152.2,152.2,151.9,151.99,4285.0
2024-04-11 09:50:00,152.09,152.2,151.68,151.75,2903.0,152.09,152.2,151.68,151.75,2903.0
2024-04-11 10:00:00,151.62,151.78,151.44,151.78,4869.0,151.62,151.78,151.44,151.78,4869.0
2024-04-11 10:10:00,151.69,152.03,151.68,151.82,6043.0,151.69,152.03,151.68,151.82,6043.0
2024-04-11 10:20:00,151.84,151.9,151.58,151.58,3631.0,151.84,151.9,151.58,151.58,3631.0
2024-04-11 10:30:00,151.58,151.63,150.82,150.91,12956.0,151.58,151.63,150.82,150.91,12956.0
2024-04-11 10:40:00,151.05,151.09,150.79,150.8,7208.0,151.05,151.09,150.79,150.8,7208.0
2024-04-11 10:50:00,150.79,150.8,150.5,150.51,2936.0,150.79,150.8,150.5,150.51,2936.0
2024-04-11 11:00:00,150.47,150.65,150.41,150.45,3869.0,150.47,150.65,150.41,150.45,3869.0
2024-04-11 11:10:00,150.49,150.71,150.37,150.57,7777.0,150.49,150.71,150.37,150.57,7777.0
2024-04-11 11:20:00,150.62,150.77,150.6,150.69,3454.0,150.62,150.77,150.6,150.69,3454.0
2024-04-11 11:30:00,150.7,150.96,150.67,150.85,3725.0,150.7,150.96,150.67,150.85,3725.0
2024-04-11 11:40:00,150.81,150.93,150.49,150.73,4251.0,150.81,150.93,150.49,150.73,4251.0
2024-04-11 11:50:00,150.75,150.91,150.65,150.91,3681.0,150.75,150.91,150.65,150.91,3681.0
2024-04-11 12:00:00,150.94,150.97,150.52,150.52,4275.0,150.94,150.97,150.52,150.52,4275.0
2024-04-11 12:10:00,150.49,150.71,150.42,150.71,6250.0,150.49,150.71,150.42,150.71,6250.0
2024-04-11 12:20:00,150.68,151.03,150.64,151.03,7975.0,150.68,151.03,150.64,151.03,7975.0
2024-04-11 12:30:00,151.07,151.22,151.0,151.18,13182.0,151.07,151.22,151.0,151.18,13182.0
2024-04-11 12:40:00,151.22,151.3,151.13,151.27,8284.0,151.22,151.3,151.13,151.27,8284.0
2024-04-11 12:50:00,151.28,151.34,151.17,151.24,7640.0,151.28,151.34,151.17,151.24,7640.0
2024-04-11 13:00:00,151.28,151.58,150.99,151.57,35490.0,151.28,151.58,150.99,151.57,35490.0
2024-04-11 13:10:00,151.58,152.04,151.58,152.0,6924.0,151.58,152.04,151.58,152.0,6924.0
2024-04-11 13:20:00,152.02,152.08,151.87,152.0,28537.0,152.02,152.08,151.87,152.0,28537.0
2024-04-11 13:30:00,151.9,152.33,151.87,152.04,10574.0,151.9,152.33,151.87,152.04,10574.0
2024-04-11 13:40:00,152.04,152.28,151.93,152.24,8520.0,152.04,152.28,151.93,152.24,8520.0
2024-04-11 13:50:00,152.31,152.47,152.22,152.41,7722.0,152.31,152.47,152.22,152.41,7722.0
2024-04-11 14:00:00,152.41,152.71,152.31,152.71,9704.0,152.41,152.71,152.31,152.71,9704.0
2024-04-11 14:10:00,152.74,152.74,152.25,152.27,10935.0,152.74,152.74,152.25,152.27,10935.0
2024-04-11 14:20:00,152.28,152.53,152.25,152.37,18316.0,152.28,152.53,152.25,152.37,18316.0
2024-04-11 14:30:00,152.41,152.58,152.38,152.46,12242.0,152.41,152.58,152.38,152.46,12242.0
2024-04-11 14:40:00,152.5,152.56,152.34,152.38,10391.0,152.5,152.56,152.34,152.38,10391.0
2024-04-11 14:50:00,152.41,152.41,152.23,152.23,11473.0,152.41,152.41,152.23,152.23,11473.0
2024-04-11 15:00:00,152.25,152.56,152.24,152.53,12362.0,152.25,152.56,152.24,152.53,12362.0
2024-04-11 15:10:00,152.53,152.66,152.44,152.45,17565.0,152.53,152.66,152.44,152.45,17565.0
2024-04-11 15:20:00,152.47,152.54,152.36,152.46,13250.0,152.47,152.54,152.36,152.46,13250.0
2024-04-11 15:30:00,152.46,152.54,152.23,152.31,14389.0,152.46,152.54,152.23,152.31,14389.0
2024-04-11 15:40:00,152.3,152.49,152.24,152.28,27169.0,152.3,152.49,152.24,152.28,27169.0
2024-04-11 15:50:00,152.28,152.31,151.3,151.32,114803.0,152.28,152.31,151.3,151.32,114803.0
2024-04-12 09:30:00,150.0,150.32,148.85,149.79,39214.0,150.0,150.32,148.85,149.79,39214.0
2024-04-12 09:40:00,149.68,149.76,149.14,149.24,30798.0,149.68,149.76,149.14,149.24,30798.0
2024-04-12 09:50:00,149.18,149.47,149.17,149.42,9458.0,149.18,149.47,149.17,149.42,9458.0
2024-04-12 10:00:00,149.32,149.66,149.27,149.59,35407.0,149.32,149.66,149.27,149.59,35407.0
2024-04-12 10:10:00,149.62,150.06,149.58,149.8,79494.0,149.62,150.06,149.58,149.8,79494.0
2024-04-12 10:20:00,149.8,149.87,149.61,149.63,23173.0,149.8,149.87,149.61,149.63,23173.0
2024-04-12 10:30:00,149.57,149.68,149.29,149.41,14748.0,149.57,149.68,149.29,149.41,14748.0
2024-04-12 10:40:00,149.41,149.61,149.41,149.45,18812.0,149.41,149.61,149.41,149.45,18812.0
2024-04-12 10:50:00,149.43,149.46,149.22,149.26,13494.0,149.43,149.46,149.22,149.26,13494.0
2024-04-12 11:00:00,149.27,149.47,149.08,149.16,11548.0,149.27,149.47,149.08,149.16,11548.0
2024-04-12 11:10:00,149.17,149.53,149.15,149.43,10140.0,149.17,149.53,149.15,149.43,10140.0
2024-04-12 11:20:00,149.44,149.58,149.33,149.57,10723.0,149.44,149.58,149.33,149.57,10723.0
2024-04-12 11:30:00,149.56,149.71,149.37,149.56,9305.0,149.56,149.71,149.37,149.56,9305.0
2024-04-12 11:40:00,149.53,149.7,149.38,149.43,12324.0,149.53,149.7,149.38,149.43,12324.0
2024-04-12 11:50:00,149.38,149.52,149.35,149.52,6957.0,149.38,149.52,149.35,149.52,6957.0
2024-04-12 12:00:00,149.51,149.73,149.44,149.59,6009.0,149.51,149.73,149.44,149.59,6009.0
2024-04-12 12:10:00,149.56,149.67,149.24,149.24,8003.0,149.56,149.67,149.24,149.24,8003.0
2024-04-12 12:20:00,149.22,149.34,149.15,149.22,11413.0,149.22,149.34,149.15,149.22,11413.0
2024-04-12 12:30:00,149.19,149.26,148.86,148.86,11247.0,149.19,149.26,148.86,148.86,11247.0
2024-04-12 12:40:00,148.81,148.91,148.69,148.74,8466.0,148.81,148.91,148.69,148.74,8466.0
2024-04-12 12:50:00,148.71,148.78,148.63,148.68,15306.0,148.71,148.78,148.63,148.68,15306.0
2024-04-12 13:00:00,148.7,148.73,148.47,148.5,16980.0,148.7,148.73,148.47,148.5,16980.0
2024-04-12 13:10:00,148.53,148.78,148.46,148.69,21856.0,148.53,148.78,148.46,148.69,21856.0
2024-04-12 13:20:00,148.71,148.73,148.53,148.58,10157.0,148.71,148.73,148.53,148.58,10157.0
2024-04-12 13:30:00,148.55,148.73,148.47,148.73,9476.0,148.55,148.73,148.47,148.73,9476.0
2024-04-12 13:40:00,148.69,149.09,148.68,149.02,14374.0,148.69,149.09,148.68,149.02,14374.0
2024-04-12 13:50:00,149.1,149.17,148.81,148.82,9535.0,149.1,149.17,148.81,148.82,9535.0
2024-04-12 14:00:00,148.75,148.83,148.66,148.77,12481.0,148.75,148.83,148.66,148.77,12481.0
2024-04-12 14:10:00,148.78,148.92,148.63,148.83,10779.0,148.78,148.92,148.63,148.83,10779.0
2024-04-12 14:20:00,148.85,148.85,148.57,148.62,20033.0,148.85,148.85,148.57,148.62,20033.0
2024-04-12 14:30:00,148.62,148.62,148.3,148.37,14449.0,148.62,148.62,148.3,148.37,14449.0
2024-04-12 14:40:00,148.38,148.56,148.27,148.41,19895.0,148.38,148.56,148.27,148.41,19895.0
2024-04-12 14:50:00,148.42,148.61,148.33,148.38,18146.0,148.42,148.61,148.33,148.38,18146.0
2024-04-12 15:00:00,148.37,148.52,148.09,148.16,22252.0,148.37,148.52,148.09,148.16,22252.0
2024-04-12 15:10:00,148.17,148.42,148.05,148.07,19501.0,148.17,148.42,148.05,148.07,19501.0
2024-04-12 15:20:00,148.1,148.4,148.07,148.25,17272.0,148.1,148.4,148.07,148.25,17272.0
2024-04-12 15:30:00,148.27,148.31,147.9,147.93,29579.0,148.27,148.31,147.9,147.93,29579.0
2024-04-12 15:40:00,147.93,148.44,147.91,147.94,64784.0,147.93,148.44,147.91,147.94,64784.0
2024-04-12 15:50:00,147.95,147.99,147.18,147.26,417768.0,147.95,147.99,147.18,147.26,417768.0
2024-04-15 09:30:00,147.63,147.68,147.27,147.5,23696.0,147.63,147.68,147.27,147.5,23696.0
2024-04-15 09:40:00,147.76,147.76,147.19,147.34,10121.0,147.76,147.76,147.19,147.34,10121.0
2024-04-15 09:50:00,147.4,147.42,146.95,147.0,10902.0,147.4,147.42,146.95,147.0,10902.0
2024-04-15 10:00:00,146.99,147.09,146.33,146.34,10533.0,146.99,147.09,146.33,146.34,10533.0
2024-04-15 10:10:00,146.18,146.19,145.85,145.89,11644.0,146.18,146.19,145.85,145.89,11644.0
2024-04-15 10:20:00,145.97,145.97,145.26,145.4,11726.0,145.97,145.97,145.26,145.4,11726.0
2024-04-15 10:30:00,145.37,145.99,145.29,145.83,210625.0,145.37,145.99,145.29,145.83,210625.0
2024-04-15 10:40:00,145.87,146.07,144.9,145.11,17085.0,145.87,146.07,144.9,145.11,17085.0
2024-04-15 10:50:00,145.07,145.31,144.79,145.31,24305.0,145.07,145.31,144.79,145.31,24305.0
2024-04-15 11:00:00,145.35,145.94,145.33,145.84,10752.0,145.35,145.94,145.33,145.84,10752.0
2024-04-15 11:10:00,145.81,146.28,145.81,145.97,29300.0,145.81,146.28,145.81,145.97,29300.0
2024-04-15 11:20:00,145.97,146.17,145.8,146.09,8539.0,145.97,146.17,145.8,146.09,8539.0
2024-04-15 11:30:00,146.08,146.19,146.02,146.14,7871.0,146.08,146.19,146.02,146.14,7871.0
2024-04-15 11:40:00,146.14,146.32,146.11,146.24,14963.0,146.14,146.32,146.11,146.24,14963.0
2024-04-15 11:50:00,146.32,146.64,146.32,146.33,10269.0,146.32,146.64,146.32,146.33,10269.0
2024-04-15 12:00:00,146.39,146.82,146.38,146.71,15316.0,146.39,146.82,146.38,146.71,15316.0
2024-04-15 12:10:00,146.69,146.69,146.46,146.49,7637.0,146.69,146.69,146.46,146.49,7637.0
2024-04-15 12:20:00,146.51,146.51,146.19,146.38,13129.0,146.51,146.51,146.19,146.38,13129.0
2024-04-15 12:30:00,146.35,146.36,145.97,146.05,18445.0,146.35,146.36,145.97,146.05,18445.0
2024-04-15 12:40:00,146.06,146.13,145.85,145.92,18060.0,146.06,146.13,145.85,145.92,18060.0
2024-04-15 12:50:00,145.89,145.9,145.6,145.73,6965.0,145.89,145.9,145.6,145.73,6965.0
2024-04-15 13:00:00,145.73,145.85,145.64,145.82,15498.0,145.73,145.85,145.64,145.82,15498.0
2024-04-15 13:10:00,145.82,146.28,145.69,145.72,21810.0,145.82,146.28,145.69,145.72,21810.0
2024-04-15 13:20:00,145.71,145.71,144.92,144.96,15370.0,145.71,145.71,144.92,144.96,15370.0
2024-04-15 13:30:00,144.88,144.9,144.59,144.7,13465.0,144.88,144.9,144.59,144.7,13465.0
2024-04-15 13:40:00,144.68,145.09,144.58,145.02,16806.0,144.68,145.09,144.58,145.02,16806.0
2024-04-15 13:50:00,144.94,145.48,144.84,145.37,12442.0,144.94,145.48,144.84,145.37,12442.0
2024-04-15 14:00:00,145.34,145.34,145.06,145.15,16447.0,145.34,145.34,145.06,145.15,16447.0
2024-04-15 14:10:00,145.09,145.09,144.94,144.99,8681.0,145.09,145.09,144.94,144.99,8681.0
2024-04-15 14:20:00,144.94,145.07,144.74,144.91,20782.0,144.94,145.07,144.74,144.91,20782.0
2024-04-15 14:30:00,144.9,145.06,144.81,144.82,13692.0,144.9,145.06,144.81,144.82,13692.0
2024-04-15 14:40:00,144.84,145.06,144.83,144.95,23341.0,144.84,145.06,144.83,144.95,23341.0
2024-04-15 14:50:00,145.0,145.02,144.74,144.93,21688.0,145.0,145.02,144.74,144.93,21688.0
2024-04-15 15:00:00,144.94,145.03,144.68,144.85,18365.0,144.94,145.03,144.68,144.85,18365.0
2024-04-15 15:10:00,144.88,144.88,144.48,144.75,20601.0,144.88,144.88,144.48,144.75,20601.0
2024-04-15 15:20:00,144.75,145.47,144.73,145.19,39650.0,144.75,145.47,144.73,145.19,39650.0
2024-04-15 15:30:00,145.22,145.31,144.81,144.9,21767.0,145.22,145.31,144.81,144.9,21767.0
2024-04-15 15:40:00,144.88,145.2,144.74,145.18,29143.0,144.88,145.2,144.74,145.18,29143.0
2024-04-15 15:50:00,145.19,145.35,145.04,145.3,189804.0,145.19,145.35,145.04,145.3,189804.0
2024-04-16 09:30:00,145.3,145.32,144.91,144.93,56000.0,145.3,145.32,144.91,144.93,56000.0
2024-04-16 09:40:00,144.87,145.27,144.79,145.21,5823.0,144.87,145.27,144.79,145.21,5823.0
2024-04-16 09:50:00,145.22,145.38,145.21,145.29,51711.0,145.22,145.38,145.21,145.29,51711.0
2024-04-16 10:00:00,145.28,145.36,145.04,145.23,17808.0,145.28,145.36,145.04,145.23,17808.0
2024-04-16 10:10:00,145.19,145.34,145.15,145.34,9753.0,145.19,145.34,145.15,145.34,9753.0
2024-04-16 10:20:00,145.32,145.41,145.23,145.25,23419.0,145.32,145.41,145.23,145.25,23419.0
2024-04-16 10:30:00,145.23,145.24,144.86,145.09,11428.0,145.23,145.24,144.86,145.09,11428.0
2024-04-16 10:40:00,145.08,145.42,145.0,145.34,29455.0,145.08,145.42,145.0,145.34,29455.0
2024-04-16 10:50:00,145.33,145.51,145.29,145.47,20784.0,145.33,145.51,145.29,145.47,20784.0
2024-04-16 11:00:00,145.47,145.47,145.21,145.37,10664.0,145.47,145.47,145.21,145.37,10664.0
2024-04-16 11:10:00,145.4,145.59,145.35,145.54,11300.0,145.4,145.59,145.35,145.54,11300.0
2024-04-16 11:20:00,145.56,146.11,145.49,145.83,44938.0,145.56,146.11,145.49,145.83,44938.0
2024-04-16 11:30:00,145.87,145.87,145.68,145.69,7690.0,145.87,145.87,145.68,145.69,7690.0
2024-04-16 11:40:00,145.64,145.87,145.64,145.73,8152.0,145.64,145.87,145.64,145.73,8152.0
2024-04-16 11:50:00,145.76,145.9,145.6,145.6,8240.0,145.76,145.9,145.6,145.6,8240.0
2024-04-16 12:00:00,145.52,145.75,145.34,145.74,26695.0,145.52,145.75,145.34,145.74,26695.0
2024-04-16 12:10:00,145.76,145.76,145.62,145.62,8649.0,145.76,145.76,145.62,145.62,8649.0
2024-04-16 12:20:00,145.66,145.86,145.61,145.7,95026.0,145.66,145.86,145.61,145.7,95026.0
2024-04-16 12:30:00,145.7,145.71,145.58,145.58,8607.0,145.7,145.71,145.58,145.58,8607.0
2024-04-16 12:40:00,145.54,145.68,145.47,145.67,5490.0,145.54,145.68,145.47,145.67,5490.0
2024-04-16 12:50:00,145.63,145.72,145.48,145.55,17917.0,145.63,145.72,145.48,145.55,17917.0
2024-04-16 13:00:00,145.56,145.6,145.4,145.57,7353.0,145.56,145.6,145.4,145.57,7353.0
2024-04-16 13:10:00,145.54,145.66,145.46,145.66,45728.0,145.54,145.66,145.46,145.66,45728.0
2024-04-16 13:20:00,145.66,145.79,145.48,145.48,133973.0,145.66,145.79,145.48,145.48,133973.0
2024-04-16 13:30:00,145.48,145.54,145.13,145.33,42911.0,145.48,145.54,145.13,145.33,42911.0
2024-04-16 13:40:00,145.37,145.53,145.04,145.05,8665.0,145.37,145.53,145.04,145.05,8665.0
2024-04-16 13:50:00,145.09,145.25,144.85,145.03,18485.0,145.09,145.25,144.85,145.03,18485.0
2024-04-16 14:00:00,144.98,145.57,144.83,145.57,29433.0,144.98,145.57,144.83,145.57,29433.0
2024-04-16 14:10:00,145.69,145.83,144.93,144.93,60936.0,145.69,145.83,144.93,144.93,60936.0
2024-04-16 14:20:00,144.89,145.34,144.69,145.03,18535.0,144.89,145.34,144.69,145.03,18535.0
2024-04-16 14:30:00,145.13,145.3,144.95,145.18,9696.0,145.13,145.3,144.95,145.18,9696.0
2024-04-16 14:40:00,145.19,145.29,145.15,145.15,7207.0,145.19,145.29,145.15,145.15,7207.0
2024-04-16 14:50:00,145.22,145.49,145.22,145.47,6052.0,145.22,145.49,145.22,145.47,6052.0
2024-04-16 15:00:00,145.51,145.56,145.26,145.3,11579.0,145.51,145.56,145.26,145.3,11579.0
2024-04-16 15:10:00,145.27,145.35,145.18,145.29,15596.0,145.27,145.35,145.18,145.29,15596.0
2024-04-16 15:20:00,145.3,145.37,145.2,145.21,30362.0,145.3,145.37,145.2,145.21,30362.0
2024-04-16 15:30:00,145.18,145.25,144.98,145.06,25517.0,145.18,145.25,144.98,145.06,25517.0
2024-04-16 15:40:00,145.03,145.32,145.02,145.29,23156.0,145.03,145.32,145.02,145.29,23156.0
2024-04-16 15:50:00,145.34,145.74,145.3,145.45,86945.0,145.34,145.74,145.3,145.45,86945.0
2024-04-17 09:30:00,146.3,147.27,145.96,146.5,81458.0,146.3,147.27,145.96,146.5,81458.0
2024-04-17 09:40:00,146.5,146.55,146.08,146.24,19160.0,146.5,146.55,146.08,146.24,19160.0
2024-04-17 09:50:00,146.3,146.58,146.27,146.5,17531.0,146.3,146.58,146.27,146.5,17531.0
2024-04-17 10:00:00,146.5,146.6,146.25,146.49,21085.0,146.5,146.6,146.25,146.49,21085.0
2024-04-17 10:10:00,146.44,146.66,145.97,146.14,32639.0,146.44,146.66,145.97,146.14,32639.0
2024-04-17 10:20:00,146.18,146.18,145.3,145.41,20743.0,146.18,146.18,145.3,145.41,20743.0
2024-04-17 10:30:00,145.35,145.43,144.97,145.12,18006.0,145.35,145.43,144.97,145.12,18006.0
2024-04-17 10:40:00,145.05,145.16,144.63,145.08,22837.0,145.05,145.16,144.63,145.08,22837.0
2024-04-17 10:50:00,145.16,145.39,145.06,145.34,12969.0,145.16,145.39,145.06,145.34,12969.0
2024-04-17 11:00:00,145.32,145.47,144.96,145.0,21118.0,145.32,145.47,144.96,145.0,21118.0
2024-04-17 11:10:00,145.0,145.04,144.76,144.91,13398.0,145.0,145.04,144.76,144.91,13398.0
2024-04-17 11:20:00,144.94,145.04,144.73,144.92,10829.0,144.94,145.04,144.73,144.92,10829.0
2024-04-17 11:30:00,144.9,144.9,144.52,144.71,7549.0,144.9,144.9,144.52,144.71,7549.0
2024-04-17 11:40:00,144.75,144.86,144.53,144.53,6824.0,144.75,144.86,144.53,144.53,6824.0
2024-04-17 11:50:00,144.6,144.7,144.5,144.56,4374.0,144.6,144.7,144.5,144.56,4374.0
2024-04-17 12:00:00,144.5,144.64,143.75,143.94,19121.0,144.5,144.64,143.75,143.94,19121.0
2024-04-17 12:10:00,144.01,144.07,143.8,143.92,35287.0,144.01,144.07,143.8,143.92,35287.0
2024-04-17 12:20:00,143.95,144.01,143.49,143.85,13473.0,143.95,144.01,143.49,143.85,13473.0
2024-04-17 12:30:00,143.86,144.0,143.73,143.81,6476.0,143.86,144.0,143.73,143.81,6476.0
2024-04-17 12:40:00,143.77,144.13,143.77,143.81,21200.0,143.77,144.13,143.77,143.81,21200.0
2024-04-17 12:50:00,143.8,143.87,143.65,143.84,6832.0,143.8,143.87,143.65,143.84,6832.0
2024-04-17 13:00:00,143.81,144.24,143.8,144.21,5801.0,143.81,144.24,143.8,144.21,5801.0
2024-04-17 13:10:00,144.23,144.35,144.09,144.26,6109.0,144.23,144.35,144.09,144.26,6109.0
2024-04-17 13:20:00,144.32,144.46,144.28,144.44,6104.0,144.32,144.46,144.28,144.44,6104.0
2024-04-17 13:30:00,144.4,144.43,144.21,144.25,3969.0,144.4,144.43,144.21,144.25,3969.0
2024-04-17 13:40:00,144.25,144.29,144.05,144.13,4229.0,144.25,144.29,144.05,144.13,4229.0
2024-04-17 13:50:00,144.18,144.28,143.99,144.22,7014.0,144.18,144.28,143.99,144.22,7014.0
2024-04-17 14:00:00,144.15,144.42,144.12,144.29,6037.0,144.15,144.42,144.12,144.29,6037.0
2024-04-17 14:10:00,144.29,144.34,144.12,144.28,9197.0,144.29,144.34,144.12,144.28,9197.0
2024-04-17 14:20:00,144.27,144.27,144.1,144.16,5437.0,144.27,144.27,144.1,144.16,5437.0
2024-04-17 14:30:00,144.13,144.17,144.02,144.08,4177.0,144.13,144.17,144.02,144.08,4177.0
2024-04-17 14:40:00,144.12,144.63,144.11,144.31,7179.0,144.12,144.63,144.11,144.31,7179.0
2024-04-17 14:50:00,144.34,144.39,144.0,144.09,12153.0,144.34,144.39,144.0,144.09,12153.0
2024-04-17 15:00:00,144.07,144.14,143.78,143.81,15759.0,144.07,144.14,143.78,143.81,15759.0
2024-04-17 15:10:00,143.78,143.78,143.47,143.66,33559.0,143.78,143.78,143.47,143.66,33559.0
2024-04-17 15:20:00,143.65,143.65,143.36,143.38,23506.0,143.65,143.65,143.36,143.38,23506.0
2024-04-17 15:30:00,143.39,143.51,143.05,143.28,23978.0,143.39,143.51,143.05,143.28,23978.0
2024-04-17 15:40:00,143.28,143.64,143.08,143.58,44835.0,143.28,143.64,143.08,143.58,44835.0
2024-04-17 15:50:00,143.59,143.59,143.04,143.17,178335.0,143.59,143.59,143.04,143.17,178335.0
2024-04-18 09:30:00,143.74,143.85,142.85,143.07,12600.0,143.74,143.85,142.85,143.07,12600.0
2024-04-18 09:40:00,143.06,143.34,142.55,142.87,11222.0,143.06,143.34,142.55,142.87,11222.0
2024-04-18 09:50:00,142.85,143.69,142.62,143.69,15813.0,142.85,143.69,142.62,143.69,15813.0
2024-04-18 10:00:00,143.67,143.67,143.0,143.29,9432.0,143.67,143.67,143.0,143.29,9432.0
2024-04-18 10:10:00,143.28,143.3,142.97,143.03,11901.0,143.28,143.3,142.97,143.03,11901.0
2024-04-18 10:20:00,143.08,143.35,142.99,143.28,18764.0,143.08,143.35,142.99,143.28,18764.0
2024-04-18 10:30:00,143.28,143.43,143.22,143.41,15330.0,143.28,143.43,143.22,143.41,15330.0
2024-04-18 10:40:00,143.42,143.8,143.41,143.71,7537.0,143.42,143.8,143.41,143.71,7537.0
2024-04-18 10:50:00,143.75,143.75,143.38,143.46,23245.0,143.75,143.75,143.38,143.46,23245.0
2024-04-18 11:00:00,143.47,143.59,143.24,143.37,7526.0,143.47,143.59,143.24,143.37,7526.0
2024-04-18 11:10:00,143.39,143.46,143.13,143.15,5659.0,143.39,143.46,143.13,143.15,5659.0
2024-04-18 11:20:00,143.07,143.26,142.81,142.81,10502.0,143.07,143.26,142.81,142.81,10502.0
2024-04-18 11:30:00,142.85,143.12,142.76,143.11,19641.0,142.85,143.12,142.76,143.11,19641.0
2024-04-18 11:40:00,143.11,143.25,142.98,142.98,13926.0,143.11,143.25,142.98,142.98,13926.0
2024-04-18 11:50:00,143.02,143.12,142.82,142.86,19715.0,143.02,143.12,142.82,142.86,19715.0
2024-04-18 12:00:00,142.84,142.88,142.65,142.71,10174.0,142.84,142.88,142.65,142.71,10174.0
2024-04-18 12:10:00,142.7,142.87,142.65,142.84,8034.0,142.7,142.87,142.65,142.84,8034.0
2024-04-18 12:20:00,142.76,142.86,142.55,142.56,5018.0,142.76,142.86,142.55,142.56,5018.0
2024-04-18 12:30:00,142.54,142.54,142.26,142.38,15756.0,142.54,142.54,142.26,142.38,15756.0
2024-04-18 12:40:00,142.4,142.46,142.16,142.39,9149.0,142.4,142.46,142.16,142.39,9149.0
2024-04-18 12:50:00,142.44,142.44,142.26,142.37,7992.0,142.44,142.44,142.26,142.37,7992.0
2024-04-18 13:00:00,142.31,142.34,142.08,142.19,7795.0,142.31,142.34,142.08,142.19,7795.0
2024-04-18 13:10:00,142.13,142.13,141.7,141.81,9057.0,142.13,142.13,141.7,141.81,9057.0
2024-04-18 13:20:00,141.77,141.79,141.39,141.79,13943.0,141.77,141.79,141.39,141.79,13943.0
2024-04-18 13:30:00,141.8,141.87,141.48,141.53,9014.0,141.8,141.87,141.48,141.53,9014.0
2024-04-18 13:40:00,141.5,141.9,141.45,141.82,13834.0,141.5,141.9,141.45,141.82,13834.0
2024-04-18 13:50:00,141.79,141.79,141.55,141.61,10732.0,141.79,141.79,141.55,141.61,10732.0
2024-04-18 14:00:00,141.61,141.61,141.29,141.33,9495.0,141.61,141.61,141.29,141.33,9495.0
2024-04-18 14:10:00,141.39,141.48,141.24,141.45,13963.0,141.39,141.48,141.24,141.45,13963.0
2024-04-18 14:20:00,141.42,141.55,141.28,141.28,13830.0,141.42,141.55,141.28,141.28,13830.0
2024-04-18 14:30:00,141.29,141.34,141.08,141.31,22103.0,141.29,141.34,141.08,141.31,22103.0
2024-04-18 14:40:00,141.34,141.58,141.34,141.5,14461.0,141.34,141.58,141.34,141.5,14461.0
2024-04-18 14:50:00,141.52,141.52,141.36,141.38,11963.0,141.52,141.52,141.36,141.38,11963.0
2024-04-18 15:00:00,141.43,141.69,141.43,141.5,15613.0,141.43,141.69,141.43,141.5,15613.0
2024-04-18 15:10:00,141.52,141.6,141.22,141.28,14645.0,141.52,141.6,141.22,141.28,14645.0
2024-04-18 15:20:00,141.31,141.39,141.21,141.22,17312.0,141.31,141.39,141.21,141.22,17312.0
2024-04-18 15:30:00,141.26,141.57,141.22,141.45,18527.0,141.26,141.57,141.22,141.45,18527.0
2024-04-18 15:40:00,141.43,141.43,140.98,141.17,76337.0,141.43,141.43,140.98,141.17,76337.0
2024-04-18 15:50:00,141.2,141.27,140.38,140.63,229806.0,141.2,141.27,140.38,140.63,229806.0
2024-04-19 09:30:00,140.02,140.64,139.25,140.5,84833.0,140.02,140.64,139.25,140.5,84833.0
2024-04-19 09:40:00,140.51,140.94,140.34,140.58,48488.0,140.51,140.94,140.34,140.58,48488.0
2024-04-19 09:50:00,140.58,140.82,140.52,140.78,8013.0,140.58,140.82,140.52,140.78,8013.0
2024-04-19 10:00:00,140.72,140.73,140.45,140.47,4720.0,140.72,140.73,140.45,140.47,4720.0
2024-04-19 10:10:00,140.43,140.8,140.33,140.68,7784.0,140.43,140.8,140.33,140.68,7784.0
2024-04-19 10:20:00,140.68,140.68,140.46,140.68,5796.0,140.68,140.68,140.46,140.68,5796.0
2024-04-19 10:30:00,140.7,140.77,140.37,140.43,7748.0,140.7,140.77,140.37,140.43,7748.0
2024-04-19 10:40:00,140.43,140.62,140.34,140.62,13526.0,140.43,140.62,140.34,140.62,13526.0
2024-04-19 10:50:00,140.66,140.73,140.41,140.42,9413.0,140.66,140.73,140.41,140.42,9413.0
2024-04-19 11:00:00,140.39,140.61,140.31,140.51,14615.0,140.39,140.61,140.31,140.51,14615.0
2024-04-19 11:10:00,140.51,140.51,140.0,140.1,8984.0,140.51,140.51,140.0,140.1,8984.0
2024-04-19 11:20:00,140.16,140.22,139.82,140.16,6731.0,140.16,140.22,139.82,140.16,6731.0
2024-04-19 11:30:00,140.18,140.18,139.85,140.03,5865.0,140.18,140.18,139.85,140.03,5865.0
2024-04-19 11:40:00,140.04,140.31,139.97,140.09,23504.0,140.04,140.31,139.97,140.09,23504.0
2024-04-19 11:50:00,140.06,140.15,139.91,139.96,14101.0,140.06,140.15,139.91,139.96,14101.0
2024-04-19 12:00:00,139.93,140.23,139.91,140.16,12965.0,139.93,140.23,139.91,140.16,12965.0
2024-04-19 12:10:00,140.16,140.16,139.72,139.76,148900.0,140.16,140.16,139.72,139.76,148900.0
2024-04-19 12:20:00,139.79,140.0,139.76,139.96,19054.0,139.79,140.0,139.76,139.96,19054.0
2024-04-19 12:30:00,139.89,140.07,139.77,140.0,120624.0,139.89,140.07,139.77,140.0,120624.0
2024-04-19 12:40:00,140.01,140.24,139.99,140.12,24700.0,140.01,140.24,139.99,140.12,24700.0
2024-04-19 12:50:00,140.05,140.45,140.04,140.14,331127.0,140.05,140.45,140.04,140.14,331127.0
2024-04-19 13:00:00,140.14,140.35,139.94,140.22,11342.0,140.14,140.35,139.94,140.22,11342.0
2024-04-19 13:10:00,140.3,140.31,140.11,140.15,9305.0,140.3,140.31,140.11,140.15,9305.0
2024-04-19 13:20:00,140.16,140.32,140.04,140.04,15247.0,140.16,140.32,140.04,140.04,15247.0
2024-04-19 13:30:00,140.06,140.37,140.06,140.36,17186.0,140.06,140.37,140.06,140.36,17186.0
2024-04-19 13:40:00,140.37,140.55,140.34,140.54,14064.0,140.37,140.55,140.34,140.54,14064.0
2024-04-19 13:50:00,140.58,140.74,140.36,140.42,32150.0,140.58,140.74,140.36,140.42,32150.0
2024-04-19 14:00:00,140.42,140.42,140.21,140.31,11300.0,140.42,140.42,140.21,140.31,11300.0
2024-04-19 14:10:00,140.39,140.41,140.17,140.29,10828.0,140.39,140.41,140.17,140.29,10828.0
2024-04-19 14:20:00,140.31,140.44,140.18,140.18,17079.0,140.31,140.44,140.18,140.18,17079.0
2024-04-19 14:30:00,140.22,140.28,139.99,140.0,18002.0,140.22,140.28,139.99,140.0,18002.0
2024-04-19 14:40:00,139.98,140.13,139.85,140.09,15835.0,139.98,140.13,139.85,140.09,15835.0
2024-04-19 14:50:00,140.08,140.19,139.95,140.17,12879.0,140.08,140.19,139.95,140.17,12879.0
2024-04-19 15:00:00,140.17,140.35,140.04,140.07,24028.0,140.17,140.35,140.04,140.07,24028.0
2024-04-19 15:10:00,140.09,140.35,139.99,140.18,28645.0,140.09,140.35,139.99,140.18,28645.0
2024-04-19 15:20:00,140.15,140.49,140.14,140.3,29943.0,140.15,140.49,140.14,140.3,29943.0
2024-04-19 15:30:00,140.31,140.46,140.28,140.32,40852.0,140.31,140.46,140.28,140.32,40852.0
2024-04-19 15:40:00,140.38,140.67,140.29,140.65,47071.0,140.38,140.67,140.29,140.65,47071.0
2024-04-19 15:50:00,140.64,140.86,140.54,140.62,196691.0,140.64,140.86,140.54,140.62,196691.0
2024-04-22 09:30:00,140.6,140.96,138.93,140.26,43101.0,140.6,140.96,138.93,140.26,43101.0
2024-04-22 09:40:00,140.18,140.51,139.95,140.51,6121.0,140.18,140.51,139.95,140.51,6121.0
2024-04-22 09:50:00,140.53,141.13,140.51,140.62,8948.0,140.53,141.13,140.51,140.62,8948.0
2024-04-22 10:00:00,140.64,140.97,140.57,140.65,10481.0,140.64,140.97,140.57,140.65,10481.0
2024-04-22 10:10:00,140.56,140.66,140.48,140.53,7961.0,140.56,140.66,140.48,140.53,7961.0
2024-04-22 10:20:00,140.55,140.55,140.14,140.22,7611.0,140.55,140.55,140.14,140.22,7611.0
2024-04-22 10:30:00,140.27,140.4,140.06,140.12,6587.0,140.27,140.4,140.06,140.12,6587.0
2024-04-22 10:40:00,140.02,140.27,139.93,139.99,8779.0,140.02,140.27,139.93,139.99,8779.0
2024-04-22 10:50:00,140.0,140.24,139.85,140.12,7398.0,140.0,140.24,139.85,140.12,7398.0
2024-04-22 11:00:00,140.17,140.18,139.94,139.98,4554.0,140.17,140.18,139.94,139.98,4554.0
2024-04-22 11:10:00,140.03,140.21,139.84,140.21,5001.0,140.03,140.21,139.84,140.21,5001.0
2024-04-22 11:20:00,140.22,140.32,140.07,140.24,6779.0,140.22,140.32,140.07,140.24,6779.0
2024-04-22 11:30:00,140.3,140.37,140.02,140.1,4524.0,140.3,140.37,140.02,140.1,4524.0
2024-04-22 11:40:00,140.12,140.2,139.97,140.03,5585.0,140.12,140.2,139.97,140.03,5585.0
2024-04-22 11:50:00,140.05,140.08,139.98,140.08,3605.0,140.05,140.08,139.98,140.08,3605.0
2024-04-22 12:00:00,140.1,140.22,140.07,140.21,3709.0,140.1,140.22,140.07,140.21,3709.0
2024-04-22 12:10:00,140.2,140.2,140.04,140.12,4341.0,140.2,140.2,140.04,140.12,4341.0
2024-04-22 12:20:00,140.08,140.08,139.86,139.97,9784.0,140.08,140.08,139.86,139.97,9784.0
2024-04-22 12:30:00,139.98,140.02,139.91,139.95,4784.0,139.98,140.02,139.91,139.95,4784.0
2024-04-22 12:40:00,139.94,140.16,139.9,140.16,6012.0,139.94,140.16,139.9,140.16,6012.0
2024-04-22 12:50:00,140.12,140.19,140.03,140.07,4576.0,140.12,140.19,140.03,140.07,4576.0
2024-04-22 13:00:00,140.08,140.36,140.07,140.34,6750.0,140.08,140.36,140.07,140.34,6750.0
2024-04-22 13:10:00,140.36,140.41,140.11,140.21,10201.0,140.36,140.41,140.11,140.21,10201.0
2024-04-22 13:20:00,140.2,140.5,140.14,140.5,15251.0,140.2,140.5,140.14,140.5,15251.0
2024-04-22 13:30:00,140.57,140.62,140.4,140.5,7939.0,140.57,140.62,140.4,140.5,7939.0
2024-04-22 13:40:00,140.53,140.7,140.47,140.66,6535.0,140.53,140.7,140.47,140.66,6535.0
2024-04-22 13:50:00,140.66,140.76,140.51,140.59,8618.0,140.66,140.76,140.51,140.59,8618.0
2024-04-22 14:00:00,140.56,140.66,140.47,140.62,9715.0,140.56,140.66,140.47,140.62,9715.0
2024-04-22 14:10:00,140.55,140.63,140.46,140.47,6461.0,140.55,140.63,140.46,140.47,6461.0
2024-04-22 14:20:00,140.49,140.56,140.47,140.47,10055.0,140.49,140.56,140.47,140.47,10055.0
2024-04-22 14:30:00,140.45,140.57,140.38,140.41,9153.0,140.45,140.57,140.38,140.41,9153.0
2024-04-22 14:40:00,140.45,140.5,140.21,140.29,6091.0,140.45,140.5,140.21,140.29,6091.0
2024-04-22 14:50:00,140.2,140.37,140.15,140.37,7334.0,140.2,140.37,140.15,140.37,7334.0
2024-04-22 15:00:00,140.38,140.54,140.25,140.53,8242.0,140.38,140.54,140.25,140.53,8242.0
2024-04-22 15:10:00,140.53,140.6,140.43,140.48,8105.0,140.53,140.6,140.43,140.48,8105.0
2024-04-22 15:20:00,140.45,140.59,140.35,140.57,20767.0,140.45,140.59,140.35,140.57,20767.0
2024-04-22 15:30:00,140.55,140.61,140.13,140.2,21834.0,140.55,140.61,140.13,140.2,21834.0
2024-04-22 15:40:00,140.23,140.31,140.03,140.27,31420.0,140.23,140.31,140.03,140.27,31420.0
2024-04-22 15:50:00,140.27,140.3,139.81,139.99,109221.0,140.27,140.3,139.81,139.99,109221.0
2024-04-23 09:30:00,140.85,141.55,140.55,140.83,22680.0,140.85,141.55,140.55,140.83,22680.0
2024-04-23 09:40:00,141.05,141.69,141.03,141.68,7449.0,141.05,141.69,141.03,141.68,7449.0
2024-04-23 09:50:00,141.61,142.45,141.47,142.29,20064.0,141.61,142.45,141.47,142.29,20064.0
2024-04-23 10:00:00,142.28,143.04,142.19,142.79,21038.0,142.28,143.04,142.19,142.79,21038.0
2024-04-23 10:10:00,142.69,142.79,142.23,142.3,14553.0,142.69,142.79,142.23,142.3,14553.0
2024-04-23 10:20:00,142.37,142.63,142.22,142.6,7998.0,142.37,142.63,142.22,142.6,7998.0
2024-04-23 10:30:00,142.6,142.76,142.43,142.61,12625.0,142.6,142.76,142.43,142.61,12625.0
2024-04-23 10:40:00,142.59,142.59,142.33,142.48,14440.0,142.59,142.59,142.33,142.48,14440.0
2024-04-23 10:50:00,142.5,142.86,142.5,142.7,11393.0,142.5,142.86,142.5,142.7,11393.0
2024-04-23 11:00:00,142.71,142.77,142.11,142.11,14410.0,142.71,142.77,142.11,142.11,14410.0
2024-04-23 11:10:00,142.2,142.62,142.08,142.52,9821.0,142.2,142.62,142.08,142.52,9821.0
2024-04-23 11:20:00,142.49,142.68,142.44,142.52,14145.0,142.49,142.68,142.44,142.52,14145.0
2024-04-23 11:30:00,142.5,142.53,142.34,142.51,6609.0,142.5,142.53,142.34,142.51,6609.0
2024-04-23 11:40:00,142.53,142.68,142.49,142.68,5349.0,142.53,142.68,142.49,142.68,5349.0
2024-04-23 11:50:00,142.7,143.0,142.69,142.86,12310.0,142.7,143.0,142.69,142.86,12310.0
2024-04-23 12:00:00,142.88,142.94,142.64,142.94,7174.0,142.88,142.94,142.64,142.94,7174.0
2024-04-23 12:10:00,143.0,143.21,142.98,143.16,6214.0,143.0,143.21,142.98,143.16,6214.0
2024-04-23 12:20:00,143.1,143.25,143.05,143.05,7592.0,143.1,143.25,143.05,143.05,7592.0
2024-04-23 12:30:00,143.12,143.12,142.66,142.67,25759.0,143.12,143.12,142.66,142.67,25759.0
2024-04-23 12:40:00,142.66,142.82,142.64,142.74,4401.0,142.66,142.82,142.64,142.74,4401.0
2024-04-23 12:50:00,142.76,142.76,142.29,142.37,6296.0,142.76,142.76,142.29,142.37,6296.0
2024-04-23 13:00:00,142.37,142.37,142.14,142.14,5850.0,142.37,142.37,142.14,142.14,5850.0
2024-04-23 13:10:00,142.14,142.42,142.11,142.25,14370.0,142.14,142.42,142.11,142.25,14370.0
2024-04-23 13:20:00,142.26,142.44,142.21,142.44,6364.0,142.26,142.44,142.21,142.44,6364.0
2024-04-23 13:30:00,142.43,142.43,142.23,142.28,6750.0,142.43,142.43,142.23,142.28,6750.0
2024-04-23 13:40:00,142.29,142.63,142.24,142.58,11680.0,142.29,142.63,142.24,142.58,11680.0
2024-04-23 13:50:00,142.59,142.71,142.53,142.66,9497.0,142.59,142.71,142.53,142.66,9497.0
2024-04-23 14:00:00,142.64,142.75,142.59,142.66,7790.0,142.64,142.75,142.59,142.66,7790.0
2024-04-23 14:10:00,142.6,142.64,142.29,142.38,11489.0,142.6,142.64,142.29,142.38,11489.0
2024-04-23 14:20:00,142.41,142.6,142.41,142.52,6238.0,142.41,142.6,142.41,142.52,6238.0
2024-04-23 14:30:00,142.51,142.68,142.45,142.64,9905.0,142.51,142.68,142.45,142.64,9905.0
2024-04-23 14:40:00,142.62,142.63,142.51,142.59,8041.0,142.62,142.63,142.51,142.59,8041.0
2024-04-23 14:50:00,142.58,142.6,142.42,142.6,10707.0,142.58,142.6,142.42,142.6,10707.0
2024-04-23 15:00:00,142.6,142.6,142.39,142.47,10766.0,142.6,142.6,142.39,142.47,10766.0
2024-04-23 15:10:00,142.45,142.45,142.26,142.3,12298.0,142.45,142.45,142.26,142.3,12298.0
2024-04-23 15:20:00,142.26,142.27,142.06,142.15,14685.0,142.26,142.27,142.06,142.15,14685.0
2024-04-23 15:30:00,142.13,142.49,142.06,142.35,17699.0,142.13,142.49,142.06,142.35,17699.0
2024-04-23 15:40:00,142.37,142.38,141.95,142.03,22623.0,142.37,142.38,141.95,142.03,22623.0
2024-04-23 15:50:00,142.0,142.15,141.67,141.71,143510.0,142.0,142.15,141.67,141.71,143510.0
2024-04-24 09:30:00,140.97,142.1,140.82,142.0,19614.0,140.97,142.1,140.82,142.0,19614.0
2024-04-24 09:40:00,142.02,142.11,141.34,141.39,6341.0,142.02,142.11,141.34,141.39,6341.0
2024-04-24 09:50:00,141.39,141.89,141.13,141.76,25975.0,141.39,141.89,141.13,141.76,25975.0
2024-04-24 10:00:00,141.78,142.45,141.72,142.28,6822.0,141.78,142.45,141.72,142.28,6822.0
2024-04-24 10:10:00,142.28,142.31,141.97,142.15,5968.0,142.28,142.31,141.97,142.15,5968.0
2024-04-24 10:20:00,142.17,142.47,142.06,142.43,6552.0,142.17,142.47,142.06,142.43,6552.0
2024-04-24 10:30:00,142.42,142.43,141.93,142.27,5526.0,142.42,142.43,141.93,142.27,5526.0
2024-04-24 10:40:00,142.28,142.3,142.07,142.27,4331.0,142.28,142.3,142.07,142.27,4331.0
2024-04-24 10:50:00,142.3,142.3,142.04,142.14,4118.0,142.3,142.3,142.04,142.14,4118.0
2024-04-24 11:00:00,142.18,142.23,141.71,141.71,5694.0,142.18,142.23,141.71,141.71,5694.0
2024-04-24 11:10:00,141.8,142.16,141.77,142.0,3796.0,141.8,142.16,141.77,142.0,3796.0
2024-04-24 11:20:00,142.05,142.32,141.96,142.25,8524.0,142.05,142.32,141.96,142.25,8524.0
2024-04-24 11:30:00,142.26,142.35,142.18,142.26,6859.0,142.26,142.35,142.18,142.26,6859.0
2024-04-24 11:40:00,142.26,142.27,141.99,142.05,2965.0,142.26,142.27,141.99,142.05,2965.0
2024-04-24 11:50:00,142.04,142.07,141.84,142.05,6838.0,142.04,142.07,141.84,142.05,6838.0
2024-04-24 12:00:00,142.15,142.5,142.13,142.14,8180.0,142.15,142.5,142.13,142.14,8180.0
2024-04-24 12:10:00,142.19,142.2,141.95,141.95,4009.0,142.19,142.2,141.95,141.95,4009.0
2024-04-24 12:20:00,142.01,142.03,141.93,141.97,3669.0,142.01,142.03,141.93,141.97,3669.0
2024-04-24 12:30:00,141.99,142.01,141.78,141.88,4200.0,141.99,142.01,141.78,141.88,4200.0
2024-04-24 12:40:00,141.88,142.09,141.85,141.97,36176.0,141.88,142.09,141.85,141.97,36176.0
2024-04-24 12:50:00,141.94,142.05,141.82,142.05,3289.0,141.94,142.05,141.82,142.05,3289.0
2024-04-24 13:00:00,142.0,142.01,141.77,141.78,5187.0,142.0,142.01,141.77,141.78,5187.0
2024-04-24 13:10:00,141.76,142.05,141.76,141.93,10842.0,141.76,142.05,141.76,141.93,10842.0
2024-04-24 13:20:00,141.93,142.21,141.91,142.11,7427.0,141.93,142.21,141.91,142.11,7427.0
2024-04-24 13:30:00,142.17,142.21,142.02,142.21,2282.0,142.17,142.21,142.02,142.21,2282.0
2024-04-24 13:40:00,142.16,142.47,142.12,142.36,10296.0,142.16,142.47,142.12,142.36,10296.0
2024-04-24 13:50:00,142.34,142.42,142.32,142.32,3214.0,142.34,142.42,142.32,142.32,3214.0
2024-04-24 14:00:00,142.34,142.35,142.12,142.27,4060.0,142.34,142.35,142.12,142.27,4060.0
2024-04-24 14:10:00,142.22,142.26,142.1,142.11,6969.0,142.22,142.26,142.1,142.11,6969.0
2024-04-24 14:20:00,142.07,142.23,142.07,142.21,3900.0,142.07,142.23,142.07,142.21,3900.0
2024-04-24 14:30:00,142.2,142.29,142.09,142.22,3231.0,142.2,142.29,142.09,142.22,3231.0
2024-04-24 14:40:00,142.25,142.34,142.14,142.23,7014.0,142.25,142.34,142.14,142.23,7014.0
2024-04-24 14:50:00,142.24,142.26,142.11,142.19,3530.0,142.24,142.26,142.11,142.19,3530.0
2024-04-24 15:00:00,142.18,142.26,141.99,142.26,6581.0,142.18,142.26,141.99,142.26,6581.0
2024-04-24 15:10:00,142.22,142.38,142.22,142.3,6874.0,142.22,142.38,142.22,142.3,6874.0
2024-04-24 15:20:00,142.31,142.65,142.3,142.55,25895.0,142.31,142.65,142.3,142.55,25895.0
2024-04-24 15:30:00,142.53,142.64,142.46,142.47,7953.0,142.53,142.64,142.46,142.47,7953.0
2024-04-24 15:40:00,142.45,142.59,142.44,142.52,10077.0,142.45,142.59,142.44,142.52,10077.0
2024-04-24 15:50:00,142.49,142.93,142.47,142.79,56130.0,142.49,142.93,142.47,142.79,56130.0
2024-04-25 09:30:00,142.34,143.06,142.32,142.77,17861.0,142.34,143.06,142.32,142.77,17861.0
2024-04-25 09:40:00,142.96,142.96,142.26,142.26,2890.0,142.96,142.96,142.26,142.26,2890.0
2024-04-25 09:50:00,142.01,142.22,141.81,141.91,8263.0,142.01,142.22,141.81,141.91,8263.0
2024-04-25 10:00:00,141.8,141.8,141.04,141.52,11019.0,141.8,141.8,141.04,141.52,11019.0
2024-04-25 10:10:00,141.53,141.96,141.4,141.94,5074.0,141.53,141.96,141.4,141.94,5074.0
2024-04-25 10:20:00,141.97,142.22,141.85,142.12,5700.0,141.97,142.22,141.85,142.12,5700.0
2024-04-25 10:30:00,142.09,142.2,141.46,141.52,14306.0,142.09,142.2,141.46,141.52,14306.0
2024-04-25 10:40:00,141.51,141.74,141.4,141.57,7865.0,141.51,141.74,141.4,141.57,7865.0
2024-04-25 10:50:00,141.58,141.69,141.35,141.69,11649.0,141.58,141.69,141.35,141.69,11649.0
2024-04-25 11:00:00,141.61,141.84,141.53,141.84,4250.0,141.61,141.84,141.53,141.84,4250.0
2024-04-25 11:10:00,141.92,142.11,141.82,142.03,8707.0,141.92,142.11,141.82,142.03,8707.0
2024-04-25 11:20:00,142.09,142.39,142.02,142.39,9423.0,142.09,142.39,142.02,142.39,9423.0
2024-04-25 11:30:00,142.38,142.45,142.15,142.45,5641.0,142.38,142.45,142.15,142.45,5641.0
2024-04-25 11:40:00,142.37,142.67,142.37,142.44,5854.0,142.37,142.67,142.37,142.44,5854.0
2024-04-25 11:50:00,142.48,142.89,142.47,142.87,10885.0,142.48,142.89,142.47,142.87,10885.0
2024-04-25 12:00:00,142.82,142.87,142.62,142.66,8368.0,142.82,142.87,142.62,142.66,8368.0
2024-04-25 12:10:00,142.68,142.84,142.56,142.75,6209.0,142.68,142.84,142.56,142.75,6209.0
2024-04-25 12:20:00,142.71,143.11,142.7,143.11,10070.0,142.71,143.11,142.7,143.11,10070.0
2024-04-25 12:30:00,143.17,143.36,143.01,143.36,3596.0,143.17,143.36,143.01,143.36,3596.0
2024-04-25 12:40:00,143.37,143.59,143.35,143.53,5294.0,143.37,143.59,143.35,143.53,5294.0
2024-04-25 12:50:00,143.57,143.75,143.55,143.74,6784.0,143.57,143.75,143.55,143.74,6784.0
2024-04-25 13:00:00,143.71,143.75,143.34,143.4,3331.0,143.71,143.75,143.34,143.4,3331.0
2024-04-25 13:10:00,143.42,143.53,143.13,143.29,14492.0,143.42,143.53,143.13,143.29,14492.0
2024-04-25 13:20:00,143.29,143.32,143.03,143.14,5324.0,143.29,143.32,143.03,143.14,5324.0
2024-04-25 13:30:00,143.18,143.57,143.14,143.56,4946.0,143.18,143.57,143.14,143.56,4946.0
2024-04-25 13:40:00,143.55,143.69,143.37,143.69,2915.0,143.55,143.69,143.37,143.69,2915.0
2024-04-25 13:50:00,143.59,143.88,143.57,143.78,4993.0,143.59,143.88,143.57,143.78,4993.0
2024-04-25 14:00:00,143.77,143.82,143.6,143.76,4049.0,143.77,143.82,143.6,143.76,4049.0
2024-04-25 14:10:00,143.74,143.82,143.66,143.76,4134.0,143.74,143.82,143.66,143.76,4134.0
2024-04-25 14:20:00,143.75,143.86,143.24,143.25,7179.0,143.75,143.86,143.24,143.25,7179.0
2024-04-25 14:30:00,143.23,143.48,143.22,143.27,6487.0,143.23,143.48,143.22,143.27,6487.0
2024-04-25 14:40:00,143.27,143.43,143.15,143.23,9185.0,143.27,143.43,143.15,143.23,9185.0
2024-04-25 14:50:00,143.27,143.27,143.0,143.15,12632.0,143.27,143.27,143.0,143.15,12632.0
2024-04-25 15:00:00,143.13,143.44,143.0,143.38,14578.0,143.13,143.44,143.0,143.38,14578.0
2024-04-25 15:10:00,143.34,143.41,143.21,143.36,14032.0,143.34,143.41,143.21,143.36,14032.0
2024-04-25 15:20:00,143.36,143.41,143.24,143.31,17977.0,143.36,143.41,143.24,143.31,17977.0
2024-04-25 15:30:00,143.31,143.44,143.21,143.25,21521.0,143.31,143.44,143.21,143.25,21521.0
2024-04-25 15:40:00,143.22,143.33,143.05,143.22,34583.0,143.22,143.33,143.05,143.22,34583.0
2024-04-25 15:50:00,143.21,143.46,143.06,143.44,119315.0,143.21,143.46,143.06,143.44,119315.0
2024-04-26 09:30:00,143.38,144.33,143.38,144.33,14426.0,143.38,144.33,143.38,144.33,14426.0
2024-04-26 09:40:00,144.41,144.74,144.24,144.63,5366.0,144.41,144.74,144.24,144.63,5366.0
2024-04-26 09:50:00,144.69,145.07,144.62,144.81,8755.0,144.69,145.07,144.62,144.81,8755.0
2024-04-26 10:00:00,144.94,145.32,144.8,145.06,10771.0,144.94,145.32,144.8,145.06,10771.0
2024-04-26 10:10:00,145.11,145.22,144.81,144.89,4573.0,145.11,145.22,144.81,144.89,4573.0
2024-04-26 10:20:00,144.94,145.1,144.88,145.03,6337.0,144.94,145.1,144.88,145.03,6337.0
2024-04-26 10:30:00,145.08,145.37,145.02,145.24,5203.0,145.08,145.37,145.02,145.24,5203.0
2024-04-26 10:40:00,145.2,145.3,145.02,145.27,12413.0,145.2,145.3,145.02,145.27,12413.0
2024-04-26 10:50:00,145.12,145.24,145.06,145.15,5362.0,145.12,145.24,145.06,145.15,5362.0
2024-04-26 11:00:00,145.1,145.31,145.1,145.24,1923.0,145.1,145.31,145.1,145.24,1923.0
2024-04-26 11:10:00,145.25,145.29,145.04,145.13,6372.0,145.25,145.29,145.04,145.13,6372.0
2024-04-26 11:20:00,145.16,145.17,144.95,145.01,8850.0,145.16,145.17,144.95,145.01,8850.0
2024-04-26 11:30:00,145.06,145.23,144.72,144.72,9468.0,145.06,145.23,144.72,144.72,9468.0
2024-04-26 11:40:00,144.76,145.13,144.76,145.01,5072.0,144.76,145.13,144.76,145.01,5072.0
2024-04-26 11:50:00,145.01,145.2,144.95,145.19,8478.0,145.01,145.2,144.95,145.19,8478.0
2024-04-26 12:00:00,145.23,145.26,145.01,145.03,4912.0,145.23,145.26,145.01,145.03,4912.0
2024-04-26 12:10:00,145.0,145.09,144.99,145.04,6052.0,145.0,145.09,144.99,145.04,6052.0
2024-04-26 12:20:00,145.07,145.22,145.06,145.18,4430.0,145.07,145.22,145.06,145.18,4430.0
2024-04-26 12:30:00,145.18,145.26,145.11,145.25,8458.0,145.18,145.26,145.11,145.25,8458.0
2024-04-26 12:40:00,145.23,145.26,145.14,145.14,6506.0,145.23,145.26,145.14,145.14,6506.0
2024-04-26 12:50:00,145.17,145.41,145.16,145.34,1845.0,145.17,145.41,145.16,145.34,1845.0
2024-04-26 13:00:00,145.37,145.48,145.28,145.4,6046.0,145.37,145.48,145.28,145.4,6046.0
2024-04-26 13:10:00,145.44,145.6,145.44,145.51,2356.0,145.44,145.6,145.44,145.51,2356.0
2024-04-26 13:20:00,145.58,145.69,145.51,145.55,4714.0,145.58,145.69,145.51,145.55,4714.0
2024-04-26 13:30:00,145.57,145.58,145.41,145.43,3801.0,145.57,145.58,145.41,145.43,3801.0
2024-04-26 13:40:00,145.35,145.45,145.26,145.44,3112.0,145.35,145.45,145.26,145.44,3112.0
2024-04-26 13:50:00,145.41,145.43,145.13,145.13,2801.0,145.41,145.43,145.13,145.13,2801.0
2024-04-26 14:00:00,145.09,145.09,144.88,144.9,3747.0,145.09,145.09,144.88,144.9,3747.0
2024-04-26 14:10:00,144.91,144.95,144.83,144.88,1850.0,144.91,144.95,144.83,144.88,1850.0
2024-04-26 14:20:00,144.82,144.85,144.7,144.7,2100.0,144.82,144.85,144.7,144.7,2100.0
2024-04-26 14:30:00,144.68,144.8,144.65,144.68,3332.0,144.68,144.8,144.65,144.68,3332.0
2024-04-26 14:40:00,144.68,144.74,144.63,144.7,2856.0,144.68,144.74,144.63,144.7,2856.0
2024-04-26 14:50:00,144.67,144.77,144.66,144.77,2850.0,144.67,144.77,144.66,144.77,2850.0
2024-04-26 15:00:00,144.81,144.83,144.73,144.78,3197.0,144.81,144.83,144.73,144.78,3197.0
2024-04-26 15:10:00,144.83,144.95,144.83,144.88,3393.0,144.83,144.95,144.83,144.88,3393.0
2024-04-26 15:20:00,144.89,144.96,144.76,144.96,4130.0,144.89,144.96,144.76,144.96,4130.0
2024-04-26 15:30:00,144.94,145.01,144.86,144.89,6436.0,144.94,145.01,144.86,144.89,6436.0
2024-04-26 15:40:00,144.92,145.01,144.77,144.99,11684.0,144.92,145.01,144.77,144.99,11684.0
2024-04-26 15:50:00,144.93,145.12,144.45,144.47,69813.0,144.93,145.12,144.45,144.47,69813.0
2024-04-29 09:30:00,144.08,145.43,143.9,145.11,19423.0,144.08,145.43,143.9,145.11,19423.0
2024-04-29 09:40:00,145.23,145.38,144.91,145.2,5770.0,145.23,145.38,144.91,145.2,5770.0
2024-04-29 09:50:00,145.25,145.37,145.05,145.19,4352.0,145.25,145.37,145.05,145.19,4352.0
2024-04-29 10:00:00,145.12,145.46,145.11,145.33,11828.0,145.12,145.46,145.11,145.33,11828.0
2024-04-29 10:10:00,145.33,145.72,145.27,145.47,15623.0,145.33,145.72,145.27,145.47,15623.0
2024-04-29 10:20:00,145.5,145.52,145.17,145.43,7181.0,145.5,145.52,145.17,145.43,7181.0
2024-04-29 10:30:00,145.54,145.58,145.35,145.36,10514.0,145.54,145.58,145.35,145.36,10514.0
2024-04-29 10:40:00,145.36,145.51,145.27,145.35,8614.0,145.36,145.51,145.27,145.35,8614.0
2024-04-29 10:50:00,145.32,145.34,144.89,145.02,6394.0,145.32,145.34,144.89,145.02,6394.0
2024-04-29 11:00:00,145.09,145.09,144.83,144.91,13016.0,145.09,145.09,144.83,144.91,13016.0
2024-04-29 11:10:00,144.88,145.03,144.82,145.0,11294.0,144.88,145.03,144.82,145.0,11294.0
2024-04-29 11:20:00,145.0,145.22,144.95,145.13,11563.0,145.0,145.22,144.95,145.13,11563.0
2024-04-29 11:30:00,145.12,145.28,144.97,145.17,8127.0,145.12,145.28,144.97,145.17,8127.0
2024-04-29 11:40:00,145.12,145.39,145.11,145.39,12967.0,145.12,145.39,145.11,145.39,12967.0
2024-04-29 11:50:00,145.35,145.54,145.34,145.51,21985.0,145.35,145.54,145.34,145.51,21985.0
2024-04-29 12:00:00,145.5,145.51,145.2,145.43,15686.0,145.5,145.51,145.2,145.43,15686.0
2024-04-29 12:10:00,145.37,145.49,145.26,145.33,8443.0,145.37,145.49,145.26,145.33,8443.0
2024-04-29 12:20:00,145.36,145.36,145.18,145.2,8508.0,145.36,145.36,145.18,145.2,8508.0
2024-04-29 12:30:00,145.28,145.41,145.26,145.32,10318.0,145.28,145.41,145.26,145.32,10318.0
2024-04-29 12:40:00,145.31,145.37,145.02,145.02,12379.0,145.31,145.37,145.02,145.02,12379.0
2024-04-29 12:50:00,145.07,145.08,144.92,145.0,5033.0,145.07,145.08,144.92,145.0,5033.0
2024-04-29 13:00:00,145.0,145.0,144.48,144.51,7582.0,145.0,145.0,144.48,144.51,7582.0
2024-04-29 13:10:00,144.49,144.69,144.21,144.55,9653.0,144.49,144.69,144.21,144.55,9653.0
2024-04-29 13:20:00,144.53,144.79,144.41,144.79,5596.0,144.53,144.79,144.41,144.79,5596.0
2024-04-29 13:30:00,144.8,144.89,144.73,144.82,6538.0,144.8,144.89,144.73,144.82,6538.0
2024-04-29 13:40:00,144.84,144.96,144.83,144.84,6031.0,144.84,144.96,144.83,144.84,6031.0
2024-04-29 13:50:00,144.78,144.89,144.72,144.84,3668.0,144.78,144.89,144.72,144.84,3668.0
2024-04-29 14:00:00,144.81,144.85,144.72,144.75,6300.0,144.81,144.85,144.72,144.75,6300.0
2024-04-29 14:10:00,144.78,144.86,144.57,144.62,8353.0,144.78,144.86,144.57,144.62,8353.0
2024-04-29 14:20:00,144.6,144.6,144.33,144.37,4629.0,144.6,144.6,144.33,144.37,4629.0
2024-04-29 14:30:00,144.26,144.28,143.85,144.0,21471.0,144.26,144.28,143.85,144.0,21471.0
2024-04-29 14:40:00,144.05,144.41,144.02,144.34,9861.0,144.05,144.41,144.02,144.34,9861.0
2024-04-29 14:50:00,144.37,144.56,144.33,144.53,7886.0,144.37,144.56,144.33,144.53,7886.0
2024-04-29 15:00:00,144.53,144.53,143.73,144.04,20450.0,144.53,144.53,143.73,144.04,20450.0
2024-04-29 15:10:00,144.04,144.41,144.04,144.34,13586.0,144.04,144.41,144.04,144.34,13586.0
2024-04-29 15:20:00,144.35,144.35,144.04,144.11,17348.0,144.35,144.35,144.04,144.11,17348.0
2024-04-29 15:30:00,144.16,144.25,144.07,144.14,17689.0,144.16,144.25,144.07,144.14,17689.0
2024-04-29 15:40:00,144.14,144.39,144.05,144.06,22159.0,144.14,144.39,144.05,144.06,22159.0
2024-04-29 15:50:00,144.06,144.7,144.0,144.28,92835.0,144.06,144.7,144.0,144.28,92835.0
2024-04-30 09:30:00,143.29,144.16,142.65,142.66,13866.0,143.29,144.16,142.65,142.66,13866.0
2024-04-30 09:40:00,142.84,143.29,142.6,143.21,6325.0,142.84,143.29,142.6,143.21,6325.0
2024-04-30 09:50:00,143.23,143.38,142.92,143.03,6839.0,143.23,143.38,142.92,143.03,6839.0
2024-04-30 10:00:00,143.03,143.46,142.95,143.41,6953.0,143.03,143.46,142.95,143.41,6953.0
2024-04-30 10:10:00,143.46,143.77,143.31,143.75,4470.0,143.46,143.77,143.31,143.75,4470.0
2024-04-30 10:20:00,143.82,143.82,143.47,143.47,19192.0,143.82,143.82,143.47,143.47,19192.0
2024-04-30 10:30:00,143.43,143.78,143.31,143.78,20047.0,143.43,143.78,143.31,143.78,20047.0
2024-04-30 10:40:00,143.77,144.19,143.71,144.06,21922.0,143.77,144.19,143.71,144.06,21922.0
2024-04-30 10:50:00,144.11,144.14,143.64,143.81,13976.0,144.11,144.14,143.64,143.81,13976.0
2024-04-30 11:00:00,143.72,143.73,143.49,143.57,13660.0,143.72,143.73,143.49,143.57,13660.0
2024-04-30 11:10:00,143.62,143.69,143.43,143.56,9429.0,143.62,143.69,143.43,143.56,9429.0
2024-04-30 11:20:00,143.58,143.76,143.58,143.62,9577.0,143.58,143.76,143.58,143.62,9577.0
2024-04-30 11:30:00,143.59,143.64,143.51,143.59,9840.0,143.59,143.64,143.51,143.59,9840.0
2024-04-30 11:40:00,143.59,143.97,143.5,143.97,52595.0,143.59,143.97,143.5,143.97,52595.0
2024-04-30 11:50:00,143.96,144.2,143.96,144.19,10527.0,143.96,144.2,143.96,144.19,10527.0
2024-04-30 12:00:00,144.17,144.18,143.89,144.0,40540.0,144.17,144.18,143.89,144.0,40540.0
2024-04-30 12:10:00,144.05,144.23,144.02,144.23,32044.0,144.05,144.23,144.02,144.23,32044.0
2024-04-30 12:20:00,144.23,144.28,143.8,143.84,12470.0,144.23,144.28,143.8,143.84,12470.0
2024-04-30 12:30:00,143.84,143.88,143.2,143.32,27269.0,143.84,143.88,143.2,143.32,27269.0
2024-04-30 12:40:00,143.25,143.26,142.93,143.06,44485.0,143.25,143.26,142.93,143.06,44485.0
2024-04-30 12:50:00,143.1,143.26,142.74,143.06,24578.0,143.1,143.26,142.74,143.06,24578.0
2024-04-30 13:00:00,143.04,143.33,142.94,143.28,15411.0,143.04,143.33,142.94,143.28,15411.0
2024-04-30 13:10:00,143.32,143.37,142.85,142.85,17205.0,143.32,143.37,142.85,142.85,17205.0
2024-04-30 13:20:00,142.87,143.31,142.73,143.19,39061.0,142.87,143.31,142.73,143.19,39061.0
2024-04-30 13:30:00,143.19,143.48,143.12,143.48,23001.0,143.19,143.48,143.12,143.48,23001.0
2024-04-30 13:40:00,143.42,143.63,143.36,143.57,64121.0,143.42,143.63,143.36,143.57,64121.0
2024-04-30 13:50:00,143.56,143.72,143.55,143.59,12488.0,143.56,143.72,143.55,143.59,12488.0
2024-04-30 14:00:00,143.58,143.63,143.09,143.16,15924.0,143.58,143.63,143.09,143.16,15924.0
2024-04-30 14:10:00,143.13,143.18,142.94,143.05,17310.0,143.13,143.18,142.94,143.05,17310.0
2024-04-30 14:20:00,143.03,143.47,142.97,143.09,29455.0,143.03,143.47,142.97,143.09,29455.0
2024-04-30 14:30:00,142.98,143.23,142.98,143.13,9048.0,142.98,143.23,142.98,143.13,9048.0
2024-04-30 14:40:00,143.16,143.41,143.06,143.31,14881.0,143.16,143.41,143.06,143.31,14881.0
2024-04-30 14:50:00,143.28,143.36,143.07,143.33,42777.0,143.28,143.36,143.07,143.33,42777.0
2024-04-30 15:00:00,143.28,143.51,143.28,143.46,14438.0,143.28,143.51,143.28,143.46,14438.0
2024-04-30 15:10:00,143.47,143.57,143.07,143.08,20522.0,143.47,143.57,143.07,143.08,20522.0
2024-04-30 15:20:00,143.07,143.35,143.07,143.27,22920.0,143.07,143.35,143.07,143.27,22920.0
2024-04-30 15:30:00,143.3,143.59,142.97,143.0,38372.0,143.3,143.59,142.97,143.0,38372.0
2024-04-30 15:40:00,142.95,143.14,142.8,142.81,48762.0,142.95,143.14,142.8,142.81,48762.0
2024-04-30 15:50:00,142.8,143.11,142.48,142.7,290350.0,142.8,143.11,142.48,142.7,290350.0
2024-05-01 09:30:00,142.22,142.47,141.52,142.21,20433.0,142.22,142.47,141.52,142.21,20433.0
2024-05-01 09:40:00,142.29,142.45,142.0,142.27,7007.0,142.29,142.45,142.0,142.27,7007.0
2024-05-01 09:50:00,142.28,142.54,142.25,142.28,8920.0,142.28,142.54,142.25,142.28,8920.0
2024-05-01 10:00:00,142.06,142.5,141.87,142.42,10926.0,142.06,142.5,141.87,142.42,10926.0
2024-05-01 10:10:00,142.44,142.59,142.33,142.39,6413.0,142.44,142.59,142.33,142.39,6413.0
2024-05-01 10:20:00,142.4,142.76,142.29,142.76,6012.0,142.4,142.76,142.29,142.76,6012.0
2024-05-01 10:30:00,142.66,142.79,142.46,142.69,8198.0,142.66,142.79,142.46,142.69,8198.0
2024-05-01 10:40:00,142.52,142.91,142.39,142.91,4172.0,142.52,142.91,142.39,142.91,4172.0
2024-05-01 10:50:00,142.92,143.13,142.9,143.09,3637.0,142.92,143.13,142.9,143.09,3637.0
2024-05-01 11:00:00,143.14,143.14,142.48,142.55,6024.0,143.14,143.14,142.48,142.55,6024.0
2024-05-01 11:10:00,142.6,142.72,142.51,142.71,5064.0,142.6,142.72,142.51,142.71,5064.0
2024-05-01 11:20:00,142.68,143.15,142.68,143.14,9621.0,142.68,143.15,142.68,143.14,9621.0
2024-05-01 11:30:00,143.17,143.42,143.02,143.09,9294.0,143.17,143.42,143.02,143.09,9294.0
2024-05-01 11:40:00,143.12,143.27,143.11,143.17,2613.0,143.12,143.27,143.11,143.17,2613.0
2024-05-01 11:50:00,143.15,143.36,143.15,143.33,11497.0,143.15,143.36,143.15,143.33,11497.0
2024-05-01 12:00:00,143.31,143.41,143.23,143.23,6484.0,143.31,143.41,143.23,143.23,6484.0
2024-05-01 12:10:00,143.33,143.6,143.32,143.49,7361.0,143.33,143.6,143.32,143.49,7361.0
2024-05-01 12:20:00,143.49,143.49,143.33,143.46,9222.0,143.49,143.49,143.33,143.46,9222.0
2024-05-01 12:30:00,143.47,143.53,143.35,143.48,10928.0,143.47,143.53,143.35,143.48,10928.0
2024-05-01 12:40:00,143.46,143.55,143.45,143.5,2241.0,143.46,143.55,143.45,143.5,2241.0
2024-05-01 12:50:00,143.5,143.7,143.37,143.61,8259.0,143.5,143.7,143.37,143.61,8259.0
2024-05-01 13:00:00,143.74,143.74,143.59,143.64,2595.0,143.74,143.74,143.59,143.64,2595.0
2024-05-01 13:10:00,143.63,143.63,143.29,143.29,2805.0,143.63,143.63,143.29,143.29,2805.0
2024-05-01 13:20:00,143.34,143.6,143.34,143.53,3220.0,143.34,143.6,143.34,143.53,3220.0
2024-05-01 13:30:00,143.47,143.63,143.45,143.52,7096.0,143.47,143.63,143.45,143.52,7096.0
2024-05-01 13:40:00,143.4,143.47,143.18,143.37,13557.0,143.4,143.47,143.18,143.37,13557.0
2024-05-01 13:50:00,143.37,143.46,143.22,143.37,11036.0,143.37,143.46,143.22,143.37,11036.0
2024-05-01 14:00:00,143.2,143.63,143.17,143.25,14118.0,143.2,143.63,143.17,143.25,14118.0
2024-05-01 14:10:00,143.26,143.36,143.17,143.23,4204.0,143.26,143.36,143.17,143.23,4204.0
2024-05-01 14:20:00,143.19,143.38,143.02,143.37,3924.0,143.19,143.38,143.02,143.37,3924.0
2024-05-01 14:30:00,143.35,143.73,142.7,143.73,15069.0,143.35,143.73,142.7,143.73,15069.0
2024-05-01 14:40:00,143.6,144.73,143.6,144.68,30190.0,143.6,144.73,143.6,144.68,30190.0
2024-05-01 14:50:00,144.82,145.12,144.54,144.66,17193.0,144.82,145.12,144.54,144.66,17193.0
2024-05-01 15:00:00,144.71,145.04,144.4,144.58,27098.0,144.71,145.04,144.4,144.58,27098.0
2024-05-01 15:10:00,144.6,144.85,144.51,144.53,19573.0,144.6,144.85,144.51,144.53,19573.0
2024-05-01 15:20:00,144.33,144.67,144.19,144.35,14012.0,144.33,144.67,144.19,144.35,14012.0
2024-05-01 15:30:00,144.31,144.31,143.42,143.42,20065.0,144.31,144.31,143.42,143.42,20065.0
2024-05-01 15:40:00,143.51,143.64,143.29,143.4,22422.0,143.51,143.64,143.29,143.4,22422.0
2024-05-01 15:50:00,143.38,143.39,142.7,142.7,48178.0,143.38,143.39,142.7,142.7,48178.0
2024-05-02 09:30:00,143.87,143.87,141.96,142.42,19782.0,143.87,143.87,141.96,142.42,19782.0
2024-05-02 09:40:00,142.3,142.42,140.71,140.88,15386.0,142.3,142.42,140.71,140.88,15386.0
2024-05-02 09:50:00,140.91,141.14,140.45,140.9,17243.0,140.91,141.14,140.45,140.9,17243.0
2024-05-02 10:00:00,140.78,141.16,140.41,140.41,11514.0,140.78,141.16,140.41,140.41,11514.0
2024-05-02 10:10:00,140.52,141.34,140.36,141.33,10106.0,140.52,141.34,140.36,141.33,10106.0
2024-05-02 10:20:00,141.27,141.79,141.27,141.49,9227.0,141.27,141.79,141.27,141.49,9227.0
2024-05-02 10:30:00,141.6,141.7,141.09,141.09,9434.0,141.6,141.7,141.09,141.09,9434.0
2024-05-02 10:40:00,141.12,141.62,141.0,141.5,22585.0,141.12,141.62,141.0,141.5,22585.0
2024-05-02 10:50:00,141.42,141.73,141.39,141.73,6984.0,141.42,141.73,141.39,141.73,6984.0
2024-05-02 11:00:00,141.69,141.91,141.5,141.87,15246.0,141.69,141.91,141.5,141.87,15246.0
2024-05-02 11:10:00,141.87,142.05,141.6,141.6,11594.0,141.87,142.05,141.6,141.6,11594.0
2024-05-02 11:20:00,141.62,141.75,141.33,141.51,11953.0,141.62,141.75,141.33,141.51,11953.0
2024-05-02 11:30:00,141.52,141.64,141.34,141.6,6109.0,141.52,141.64,141.34,141.6,6109.0
2024-05-02 11:40:00,141.63,141.9,141.6,141.9,6000.0,141.63,141.9,141.6,141.9,6000.0
2024-05-02 11:50:00,141.93,142.27,141.93,142.27,3346.0,141.93,142.27,141.93,142.27,3346.0
2024-05-02 12:00:00,142.15,142.19,141.98,141.98,4515.0,142.15,142.19,141.98,141.98,4515.0
2024-05-02 12:10:00,141.94,141.98,141.66,141.8,6234.0,141.94,141.98,141.66,141.8,6234.0
2024-05-02 12:20:00,141.75,141.99,141.74,141.99,9123.0,141.75,141.99,141.74,141.99,9123.0
2024-05-02 12:30:00,142.02,142.03,141.67,142.02,6529.0,142.02,142.03,141.67,142.02,6529.0
2024-05-02 12:40:00,141.97,142.21,141.91,142.12,4117.0,141.97,142.21,141.91,142.12,4117.0
2024-05-02 12:50:00,142.13,142.16,141.96,142.02,7794.0,142.13,142.16,141.96,142.02,7794.0
2024-05-02 13:00:00,142.05,142.23,142.05,142.18,8428.0,142.05,142.23,142.05,142.18,8428.0
2024-05-02 13:10:00,142.21,142.26,141.98,142.02,11280.0,142.21,142.26,141.98,142.02,11280.0
2024-05-02 13:20:00,142.01,142.03,141.82,141.98,17392.0,142.01,142.03,141.82,141.98,17392.0
2024-05-02 13:30:00,142.04,142.14,141.87,142.0,17298.0,142.04,142.14,141.87,142.0,17298.0
2024-05-02 13:40:00,142.03,142.2,142.01,142.13,7895.0,142.03,142.2,142.01,142.13,7895.0
2024-05-02 13:50:00,142.14,142.18,142.05,142.17,6651.0,142.14,142.18,142.05,142.17,6651.0
2024-05-02 14:00:00,142.17,142.53,142.16,142.48,18459.0,142.17,142.53,142.16,142.48,18459.0
2024-05-02 14:10:00,142.53,142.65,142.34,142.47,14863.0,142.53,142.65,142.34,142.47,14863.0
2024-05-02 14:20:00,142.43,142.63,142.39,142.61,10317.0,142.43,142.63,142.39,142.61,10317.0
2024-05-02 14:30:00,142.61,142.78,142.57,142.59,8002.0,142.61,142.78,142.57,142.59,8002.0
2024-05-02 14:40:00,142.6,142.73,142.48,142.71,6350.0,142.6,142.73,142.48,142.71,6350.0
2024-05-02 14:50:00,142.69,142.69,142.49,142.61,11855.0,142.69,142.69,142.49,142.61,11855.0
2024-05-02 15:00:00,142.63,142.74,142.54,142.74,11839.0,142.63,142.74,142.54,142.74,11839.0
2024-05-02 15:10:00,142.74,142.82,142.54,142.61,10904.0,142.74,142.82,142.54,142.61,10904.0
2024-05-02 15:20:00,142.58,142.81,142.45,142.45,18406.0,142.58,142.81,142.45,142.45,18406.0
2024-05-02 15:30:00,142.43,142.61,142.29,142.5,15127.0,142.43,142.61,142.29,142.5,15127.0
2024-05-02 15:40:00,142.51,142.64,142.35,142.56,19469.0,142.51,142.64,142.35,142.56,19469.0
2024-05-02 15:50:00,142.56,143.21,142.48,143.06,108815.0,142.56,143.21,142.48,143.06,108815.0
2024-05-03 09:30:00,144.42,145.0,143.95,144.8,16909.0,144.42,145.0,143.95,144.8,16909.0
2024-05-03 09:40:00,144.7,145.19,144.66,144.91,9880.0,144.7,145.19,144.66,144.91,9880.0
2024-05-03 09:50:00,144.97,145.11,144.67,144.71,3397.0,144.97,145.11,144.67,144.71,3397.0
2024-05-03 10:00:00,144.84,144.99,144.52,144.56,3649.0,144.84,144.99,144.52,144.56,3649.0
2024-05-03 10:10:00,144.64,144.95,144.53,144.93,2602.0,144.64,144.95,144.53,144.93,2602.0
2024-05-03 10:20:00,144.92,144.92,144.61,144.76,4362.0,144.92,144.92,144.61,144.76,4362.0
2024-05-03 10:30:00,144.67,145.0,144.62,144.88,7241.0,144.67,145.0,144.62,144.88,7241.0
2024-05-03 10:40:00,144.84,145.3,144.8,145.17,7157.0,144.84,145.3,144.8,145.17,7157.0
2024-05-03 10:50:00,145.16,145.16,144.54,144.54,10199.0,145.16,145.16,144.54,144.54,10199.0
2024-05-03 11:00:00,144.57,144.93,144.57,144.63,3855.0,144.57,144.93,144.57,144.63,3855.0
2024-05-03 11:10:00,144.64,144.95,144.62,144.94,2508.0,144.64,144.95,144.62,144.94,2508.0
2024-05-03 11:20:00,145.0,145.19,144.92,145.19,4463.0,145.0,145.19,144.92,145.19,4463.0
2024-05-03 11:30:00,145.26,145.54,145.22,145.5,4448.0,145.26,145.54,145.22,145.5,4448.0
2024-05-03 11:40:00,145.43,145.61,145.32,145.4,4011.0,145.43,145.61,145.32,145.4,4011.0
2024-05-03 11:50:00,145.43,145.6,145.35,145.4,5382.0,145.43,145.6,145.35,145.4,5382.0
2024-05-03 12:00:00,145.33,145.38,145.19,145.28,6397.0,145.33,145.38,145.19,145.28,6397.0
2024-05-03 12:10:00,145.28,145.47,145.25,145.45,4918.0,145.28,145.47,145.25,145.45,4918.0
2024-05-03 12:20:00,145.49,145.64,145.44,145.52,4561.0,145.49,145.64,145.44,145.52,4561.0
2024-05-03 12:30:00,145.54,145.62,145.18,145.35,10386.0,145.54,145.62,145.18,145.35,10386.0
2024-05-03 12:40:00,145.36,145.48,145.11,145.34,5920.0,145.36,145.48,145.11,145.34,5920.0
2024-05-03 12:50:00,145.34,145.45,145.27,145.27,5273.0,145.34,145.45,145.27,145.27,5273.0
2024-05-03 13:00:00,145.27,145.52,145.22,145.47,6018.0,145.27,145.52,145.22,145.47,6018.0
2024-05-03 13:10:00,145.54,145.58,145.45,145.48,5609.0,145.54,145.58,145.45,145.48,5609.0
2024-05-03 13:20:00,145.5,145.53,145.34,145.34,5626.0,145.5,145.53,145.34,145.34,5626.0
2024-05-03 13:30:00,145.32,145.5,145.21,145.45,2668.0,145.32,145.5,145.21,145.45,2668.0
2024-05-03 13:40:00,145.45,145.6,145.42,145.57,3842.0,145.45,145.6,145.42,145.57,3842.0
2024-05-03 13:50:00,145.57,145.65,145.55,145.56,6561.0,145.57,145.65,145.55,145.56,6561.0
2024-05-03 14:00:00,145.57,145.84,145.55,145.57,9294.0,145.57,145.84,145.55,145.57,9294.0
2024-05-03 14:10:00,145.64,145.71,145.59,145.67,7510.0,145.64,145.71,145.59,145.67,7510.0
2024-05-03 14:20:00,145.67,145.67,145.37,145.47,7559.0,145.67,145.67,145.37,145.47,7559.0
2024-05-03 14:30:00,145.44,145.55,145.44,145.45,3548.0,145.44,145.55,145.44,145.45,3548.0
2024-05-03 14:40:00,145.34,145.58,145.32,145.58,6083.0,145.34,145.58,145.32,145.58,6083.0
2024-05-03 14:50:00,145.58,145.6,145.46,145.58,6315.0,145.58,145.6,145.46,145.58,6315.0
2024-05-03 15:00:00,145.57,145.76,145.57,145.69,8704.0,145.57,145.76,145.57,145.69,8704.0
2024-05-03 15:10:00,145.68,145.74,145.56,145.6,8459.0,145.68,145.74,145.56,145.6,8459.0
2024-05-03 15:20:00,145.58,145.75,145.54,145.72,9529.0,145.58,145.75,145.54,145.72,9529.0
2024-05-03 15:30:00,145.71,145.91,145.71,145.8,15083.0,145.71,145.91,145.71,145.8,15083.0
2024-05-03 15:40:00,145.8,146.02,145.71,145.73,26626.0,145.8,146.02,145.71,145.73,26626.0
2024-05-03 15:50:00,145.68,146.28,145.63,145.95,112532.0,145.68,146.28,145.63,145.95,112532.0
2024-05-06 09:30:00,146.0,146.55,145.92,146.21,19482.0,146.0,146.55,145.92,146.21,19482.0
2024-05-06 09:40:00,146.21,146.92,145.94,146.92,6185.0,146.21,146.92,145.94,146.92,6185.0
2024-05-06 09:50:00,146.87,146.87,146.34,146.34,4233.0,146.87,146.87,146.34,146.34,4233.0
2024-05-06 10:00:00,146.46,147.1,146.37,146.95,4137.0,146.46,147.1,146.37,146.95,4137.0
2024-05-06 10:10:00,147.09,147.34,146.98,147.29,12266.0,147.09,147.34,146.98,147.29,12266.0
2024-05-06 10:20:00,147.29,147.86,147.21,147.73,10258.0,147.29,147.86,147.21,147.73,10258.0
2024-05-06 10:30:00,147.73,147.74,147.39,147.53,8494.0,147.73,147.74,147.39,147.53,8494.0
2024-05-06 10:40:00,147.5,147.52,147.25,147.5,15891.0,147.5,147.52,147.25,147.5,15891.0
2024-05-06 10:50:00,147.45,147.51,147.34,147.4,6646.0,147.45,147.51,147.34,147.4,6646.0
2024-05-06 11:00:00,147.47,147.52,147.33,147.45,8025.0,147.47,147.52,147.33,147.45,8025.0
2024-05-06 11:10:00,147.5,147.78,147.49,147.5,22332.0,147.5,147.78,147.49,147.5,22332.0
2024-05-06 11:20:00,147.56,147.64,147.36,147.45,11829.0,147.56,147.64,147.36,147.45,11829.0
2024-05-06 11:30:00,147.46,147.54,147.43,147.52,8329.0,147.46,147.54,147.43,147.52,8329.0
2024-05-06 11:40:00,147.56,147.81,147.45,147.81,13043.0,147.56,147.81,147.45,147.81,13043.0
2024-05-06 11:50:00,147.75,147.86,147.56,147.62,7504.0,147.75,147.86,147.56,147.62,7504.0
2024-05-06 12:00:00,147.61,147.64,147.5,147.57,4329.0,147.61,147.64,147.5,147.57,4329.0
2024-05-06 12:10:00,147.59,147.69,147.52,147.58,3974.0,147.59,147.69,147.52,147.58,3974.0
2024-05-06 12:20:00,147.48,147.55,147.4,147.48,4624.0,147.48,147.55,147.4,147.48,4624.0
2024-05-06 12:30:00,147.55,147.61,147.52,147.61,2935.0,147.55,147.61,147.52,147.61,2935.0
2024-05-06 12:40:00,147.52,147.71,147.5,147.58,5703.0,147.52,147.71,147.5,147.58,5703.0
2024-05-06 12:50:00,147.68,147.68,147.23,147.47,6331.0,147.68,147.68,147.23,147.47,6331.0
2024-05-06 13:00:00,147.42,147.56,147.36,147.4,6967.0,147.42,147.56,147.36,147.4,6967.0
2024-05-06 13:10:00,147.4,147.5,147.3,147.43,5536.0,147.4,147.5,147.3,147.43,5536.0
2024-05-06 13:20:00,147.43,147.54,147.42,147.49,7049.0,147.43,147.54,147.42,147.49,7049.0
2024-05-06 13:30:00,147.47,147.5,147.4,147.48,14195.0,147.47,147.5,147.4,147.48,14195.0
2024-05-06 13:40:00,147.5,147.5,147.44,147.47,3752.0,147.5,147.5,147.44,147.47,3752.0
2024-05-06 13:50:00,147.48,147.85,147.47,147.81,5883.0,147.48,147.85,147.47,147.81,5883.0
2024-05-06 14:00:00,147.88,147.88,147.64,147.69,2091.0,147.88,147.88,147.64,147.69,2091.0
2024-05-06 14:10:00,147.67,147.79,147.59,147.75,3848.0,147.67,147.79,147.59,147.75,3848.0
2024-05-06 14:20:00,147.77,147.97,147.77,147.88,2885.0,147.77,147.97,147.77,147.88,2885.0
2024-05-06 14:30:00,147.88,148.01,147.83,147.93,6507.0,147.88,148.01,147.83,147.93,6507.0
2024-05-06 14:40:00,147.89,147.92,147.83,147.9,4021.0,147.89,147.92,147.83,147.9,4021.0
2024-05-06 14:50:00,147.88,148.02,147.88,147.88,7236.0,147.88,148.02,147.88,147.88,7236.0
2024-05-06 15:00:00,147.86,147.98,147.83,147.94,5517.0,147.86,147.98,147.83,147.94,5517.0
2024-05-06 15:10:00,147.93,147.93,147.76,147.77,7913.0,147.93,147.93,147.76,147.77,7913.0
2024-05-06 15:20:00,147.82,147.98,147.76,147.81,9434.0,147.82,147.98,147.76,147.81,9434.0
2024-05-06 15:30:00,147.79,148.04,147.7,147.98,11310.0,147.79,148.04,147.7,147.98,11310.0
2024-05-06 15:40:00,147.99,148.22,147.97,148.19,21637.0,147.99,148.22,147.97,148.19,21637.0
2024-05-06 15:50:00,148.13,148.45,147.99,148.37,88870.0,148.13,148.45,147.99,148.37,88870.0
2024-05-07 09:30:00,148.0,148.46,147.51,148.22,13673.0,148.0,148.46,147.51,148.22,13673.0
2024-05-07 09:40:00,148.11,148.31,147.97,148.09,6569.0,148.11,148.31,147.97,148.09,6569.0
2024-05-07 09:50:00,148.15,148.2,147.96,148.0,5899.0,148.15,148.2,147.96,148.0,5899.0
2024-05-07 10:00:00,147.99,148.22,147.9,148.14,10674.0,147.99,148.22,147.9,148.14,10674.0
2024-05-07 10:10:00,148.1,148.56,148.06,148.31,12115.0,148.1,148.56,148.06,148.31,12115.0
2024-05-07 10:20:00,148.22,148.33,148.18,148.18,5405.0,148.22,148.33,148.18,148.18,5405.0
2024-05-07 10:30:00,148.22,148.24,148.04,148.17,8633.0,148.22,148.24,148.04,148.17,8633.0
2024-05-07 10:40:00,148.22,148.48,148.14,148.31,11522.0,148.22,148.48,148.14,148.31,11522.0
2024-05-07 10:50:00,148.31,148.55,148.29,148.43,9736.0,148.31,148.55,148.29,148.43,9736.0
2024-05-07 11:00:00,148.41,148.69,148.41,148.63,5988.0,148.41,148.69,148.41,148.63,5988.0
2024-05-07 11:10:00,148.65,148.73,148.33,148.43,15635.0,148.65,148.73,148.33,148.43,15635.0
2024-05-07 11:20:00,148.44,148.58,148.28,148.28,25484.0,148.44,148.58,148.28,148.28,25484.0
2024-05-07 11:30:00,148.28,148.37,148.15,148.33,5200.0,148.28,148.37,148.15,148.33,5200.0
2024-05-07 11:40:00,148.37,148.43,148.27,148.33,5403.0,148.37,148.43,148.27,148.33,5403.0
2024-05-07 11:50:00,148.33,148.36,148.25,148.33,6147.0,148.33,148.36,148.25,148.33,6147.0
2024-05-07 12:00:00,148.35,148.36,148.15,148.23,5448.0,148.35,148.36,148.15,148.23,5448.0
2024-05-07 12:10:00,148.22,148.26,148.08,148.09,3843.0,148.22,148.26,148.08,148.09,3843.0
2024-05-07 12:20:00,148.12,148.32,148.09,148.27,4072.0,148.12,148.32,148.09,148.27,4072.0
2024-05-07 12:30:00,148.23,148.37,148.21,148.37,10210.0,148.23,148.37,148.21,148.37,10210.0
2024-05-07 12:40:00,148.36,148.36,148.13,148.16,2525.0,148.36,148.36,148.13,148.16,2525.0
2024-05-07 12:50:00,148.19,148.29,148.08,148.09,6611.0,148.19,148.29,148.08,148.09,6611.0
2024-05-07 13:00:00,148.09,148.45,148.09,148.35,6022.0,148.09,148.45,148.09,148.35,6022.0
2024-05-07 13:10:00,148.28,148.33,148.09,148.19,2525.0,148.28,148.33,148.09,148.19,2525.0
2024-05-07 13:20:00,148.14,148.29,148.07,148.09,4269.0,148.14,148.29,148.07,148.09,4269.0
2024-05-07 13:30:00,148.02,148.17,147.97,147.97,7195.0,148.02,148.17,147.97,147.97,7195.0
2024-05-07 13:40:00,148.02,148.02,147.67,147.67,7871.0,148.02,148.02,147.67,147.67,7871.0
2024-05-07 13:50:00,147.67,147.87,147.6,147.64,7430.0,147.67,147.87,147.6,147.64,7430.0
2024-05-07 14:00:00,147.71,147.93,147.67,147.93,6584.0,147.71,147.93,147.67,147.93,6584.0
2024-05-07 14:10:00,147.89,147.93,147.59,147.59,14547.0,147.89,147.93,147.59,147.59,14547.0
2024-05-07 14:20:00,147.64,147.84,147.63,147.73,5541.0,147.64,147.84,147.63,147.73,5541.0
2024-05-07 14:30:00,147.78,147.8,147.6,147.63,6525.0,147.78,147.8,147.6,147.63,6525.0
2024-05-07 14:40:00,147.67,147.73,147.59,147.61,8336.0,147.67,147.73,147.59,147.61,8336.0
2024-05-07 14:50:00,147.59,147.81,147.55,147.73,6746.0,147.59,147.81,147.55,147.73,6746.0
2024-05-07 15:00:00,147.75,147.96,147.65,147.9,4805.0,147.75,147.96,147.65,147.9,4805.0
2024-05-07 15:10:00,147.86,148.11,147.86,148.06,5218.0,147.86,148.11,147.86,148.06,5218.0
2024-05-07 15:20:00,148.14,148.31,148.07,148.26,9911.0,148.14,148.31,148.07,148.26,9911.0
2024-05-07 15:30:00,148.31,148.56,148.31,148.49,21700.0,148.31,148.56,148.31,148.49,21700.0
2024-05-07 15:40:00,148.51,148.55,148.28,148.31,33861.0,148.51,148.55,148.28,148.31,33861.0
2024-05-07 15:50:00,148.34,148.46,148.24,148.34,115235.0,148.34,148.46,148.24,148.34,115235.0
2024-05-08 09:30:00,147.75,148.0,146.84,147.39,23785.0,147.75,148.0,146.84,147.39,23785.0
2024-05-08 09:40:00,147.36,147.37,146.71,146.99,11383.0,147.36,147.37,146.71,146.99,11383.0
2024-05-08 09:50:00,146.92,146.92,145.92,146.11,12818.0,146.92,146.92,145.92,146.11,12818.0
2024-05-08 10:00:00,146.13,146.77,146.13,146.41,12147.0,146.13,146.77,146.13,146.41,12147.0
2024-05-08 10:10:00,146.5,146.59,145.94,146.06,22923.0,146.5,146.59,145.94,146.06,22923.0
2024-05-08 10:20:00,146.07,146.38,145.85,145.97,17897.0,146.07,146.38,145.85,145.97,17897.0
2024-05-08 10:30:00,145.87,146.24,145.87,146.19,15744.0,145.87,146.24,145.87,146.19,15744.0
2024-05-08 10:40:00,146.17,146.29,146.04,146.16,16575.0,146.17,146.29,146.04,146.16,16575.0
2024-05-08 10:50:00,146.0,146.34,145.87,146.31,7363.0,146.0,146.34,145.87,146.31,7363.0
2024-05-08 11:00:00,146.31,146.32,146.16,146.22,8119.0,146.31,146.32,146.16,146.22,8119.0
2024-05-08 11:10:00,146.15,146.15,145.62,145.62,11541.0,146.15,146.15,145.62,145.62,11541.0
2024-05-08 11:20:00,145.55,145.99,145.48,145.99,8698.0,145.55,145.99,145.48,145.99,8698.0
2024-05-08 11:30:00,146.02,146.32,145.99,146.02,8691.0,146.02,146.32,145.99,146.02,8691.0
2024-05-08 11:40:00,145.98,146.07,145.64,145.78,17445.0,145.98,146.07,145.64,145.78,17445.0
2024-05-08 11:50:00,145.77,145.77,145.51,145.51,9305.0,145.77,145.77,145.51,145.51,9305.0
2024-05-08 12:00:00,145.51,145.73,145.46,145.64,17659.0,145.51,145.73,145.46,145.64,17659.0
2024-05-08 12:10:00,145.69,145.75,145.46,145.65,13850.0,145.69,145.75,145.46,145.65,13850.0
2024-05-08 12:20:00,145.62,145.63,145.42,145.53,14676.0,145.62,145.63,145.42,145.53,14676.0
2024-05-08 12:30:00,145.52,145.57,145.38,145.51,17000.0,145.52,145.57,145.38,145.51,17000.0
2024-05-08 12:40:00,145.53,145.82,145.49,145.69,26331.0,145.53,145.82,145.49,145.69,26331.0
2024-05-08 12:50:00,145.65,145.97,145.58,145.93,8643.0,145.65,145.97,145.58,145.93,8643.0
2024-05-08 13:00:00,145.96,145.96,145.7,145.91,11231.0,145.96,145.96,145.7,145.91,11231.0
2024-05-08 13:10:00,145.86,145.94,145.69,145.89,10592.0,145.86,145.94,145.69,145.89,10592.0
2024-05-08 13:20:00,145.84,145.86,145.67,145.86,6211.0,145.84,145.86,145.67,145.86,6211.0
2024-05-08 13:30:00,145.81,145.83,145.62,145.65,8603.0,145.81,145.83,145.62,145.65,8603.0
2024-05-08 13:40:00,145.63,145.84,145.63,145.81,5445.0,145.63,145.84,145.63,145.81,5445.0
2024-05-08 13:50:00,145.82,146.03,145.82,145.99,6922.0,145.82,146.03,145.82,145.99,6922.0
2024-05-08 14:00:00,146.01,146.22,146.01,146.18,5867.0,146.01,146.22,146.01,146.18,5867.0
2024-05-08 14:10:00,146.18,146.38,146.14,146.3,8721.0,146.18,146.38,146.14,146.3,8721.0
2024-05-08 14:20:00,146.28,146.3,145.98,146.05,14512.0,146.28,146.3,145.98,146.05,14512.0
2024-05-08 14:30:00,145.98,146.07,145.96,146.03,8563.0,145.98,146.07,145.96,146.03,8563.0
2024-05-08 14:40:00,145.97,146.15,145.83,146.15,6565.0,145.97,146.15,145.83,146.15,6565.0
2024-05-08 14:50:00,146.15,146.23,146.05,146.06,8587.0,146.15,146.23,146.05,146.06,8587.0
2024-05-08 15:00:00,146.04,146.04,145.81,145.98,12219.0,146.04,146.04,145.81,145.98,12219.0
2024-05-08 15:10:00,145.96,145.99,145.8,145.96,12214.0,145.96,145.99,145.8,145.96,12214.0
2024-05-08 15:20:00,145.99,146.14,145.89,146.05,12755.0,145.99,146.14,145.89,146.05,12755.0
2024-05-08 15:30:00,146.08,146.16,146.03,146.14,17833.0,146.08,146.16,146.03,146.14,17833.0
2024-05-08 15:40:00,146.15,146.33,146.13,146.24,31524.0,146.15,146.33,146.13,146.24,31524.0
2024-05-08 15:50:00,146.28,146.65,145.92,145.93,103204.0,146.28,146.65,145.92,145.93,103204.0
2024-05-09 09:30:00,145.61,146.02,145.46,145.66,14128.0,145.61,146.02,145.46,145.66,14128.0
2024-05-09 09:40:00,145.66,145.95,145.45,145.46,5116.0,145.66,145.95,145.45,145.46,5116.0
2024-05-09 09:50:00,145.47,145.71,145.37,145.51,19332.0,145.47,145.71,145.37,145.51,19332.0
2024-05-09 10:00:00,145.55,146.01,145.47,145.9,6164.0,145.55,146.01,145.47,145.9,6164.0
2024-05-09 10:10:00,145.84,146.07,145.84,145.94,6480.0,145.84,146.07,145.84,145.94,6480.0
2024-05-09 10:20:00,145.94,146.03,145.61,145.68,9699.0,145.94,146.03,145.61,145.68,9699.0
2024-05-09 10:30:00,145.68,146.22,145.66,146.22,8907.0,145.68,146.22,145.66,146.22,8907.0
2024-05-09 10:40:00,146.23,146.56,146.22,146.46,25574.0,146.23,146.56,146.22,146.46,25574.0
2024-05-09 10:50:00,146.4,146.52,146.13,146.35,10683.0,146.4,146.52,146.13,146.35,10683.0
2024-05-09 11:00:00,146.42,146.45,146.06,146.1,12859.0,146.42,146.45,146.06,146.1,12859.0
2024-05-09 11:10:00,146.1,146.14,145.85,145.87,8736.0,146.1,146.14,145.85,145.87,8736.0
2024-05-09 11:20:00,145.83,145.89,145.72,145.8,7570.0,145.83,145.89,145.72,145.8,7570.0
2024-05-09 11:30:00,145.86,146.29,145.81,146.19,3929.0,145.86,146.29,145.81,146.19,3929.0
2024-05-09 11:40:00,146.27,146.47,146.26,146.43,2744.0,146.27,146.47,146.26,146.43,2744.0
2024-05-09 11:50:00,146.38,146.41,146.11,146.29,4845.0,146.38,146.41,146.11,146.29,4845.0
2024-05-09 12:00:00,146.25,146.34,146.23,146.29,3439.0,146.25,146.34,146.23,146.29,3439.0
2024-05-09 12:10:00,146.31,146.31,145.58,145.58,7402.0,146.31,146.31,145.58,145.58,7402.0
2024-05-09 12:20:00,145.67,145.95,145.51,145.92,61352.0,145.67,145.95,145.51,145.92,61352.0
2024-05-09 12:30:00,145.9,146.13,145.82,145.9,9693.0,145.9,146.13,145.82,145.9,9693.0
2024-05-09 12:40:00,145.94,146.02,145.79,145.82,5290.0,145.94,146.02,145.79,145.82,5290.0
2024-05-09 12:50:00,145.85,145.94,145.65,145.67,57723.0,145.85,145.94,145.65,145.67,57723.0
2024-05-09 13:00:00,145.63,145.75,145.53,145.58,6769.0,145.63,145.75,145.53,145.58,6769.0
2024-05-09 13:10:00,145.55,145.69,145.52,145.52,3940.0,145.55,145.69,145.52,145.52,3940.0
2024-05-09 13:20:00,145.43,145.5,145.37,145.44,5780.0,145.43,145.5,145.37,145.44,5780.0
2024-05-09 13:30:00,145.46,145.54,145.35,145.52,5618.0,145.46,145.54,145.35,145.52,5618.0
2024-05-09 13:40:00,145.51,145.52,145.4,145.41,6156.0,145.51,145.52,145.4,145.41,6156.0
2024-05-09 13:50:00,145.41,145.61,145.38,145.47,9496.0,145.41,145.61,145.38,145.47,9496.0
2024-05-09 14:00:00,145.43,145.49,145.36,145.49,6881.0,145.43,145.49,145.36,145.49,6881.0
2024-05-09 14:10:00,145.45,145.52,145.43,145.49,4574.0,145.45,145.52,145.43,145.49,4574.0
2024-05-09 14:20:00,145.48,145.52,145.17,145.46,11628.0,145.48,145.52,145.17,145.46,11628.0
2024-05-09 14:30:00,145.47,145.58,145.42,145.55,13381.0,145.47,145.58,145.42,145.55,13381.0
2024-05-09 14:40:00,145.55,145.55,145.43,145.49,10616.0,145.55,145.55,145.43,145.49,10616.0
2024-05-09 14:50:00,145.53,145.71,145.53,145.6,10069.0,145.53,145.71,145.53,145.6,10069.0
2024-05-09 15:00:00,145.61,145.61,145.43,145.5,10263.0,145.61,145.61,145.43,145.5,10263.0
2024-05-09 15:10:00,145.53,145.53,145.26,145.26,13370.0,145.53,145.53,145.26,145.26,13370.0
2024-05-09 15:20:00,145.31,145.31,145.13,145.23,15912.0,145.31,145.31,145.13,145.23,15912.0
2024-05-09 15:30:00,145.22,145.78,145.2,145.5,20777.0,145.22,145.78,145.2,145.5,20777.0
2024-05-09 15:40:00,145.5,145.59,145.37,145.41,32151.0,145.5,145.59,145.37,145.41,32151.0
2024-05-09 15:50:00,145.43,145.78,145.34,145.68,101086.0,145.43,145.78,145.34,145.68,101086.0
2024-05-10 09:30:00,145.51,145.9,144.87,145.57,16322.0,145.51,145.9,144.87,145.57,16322.0
2024-05-10 09:40:00,145.56,146.0,145.3,146.0,7324.0,145.56,146.0,145.3,146.0,7324.0
2024-05-10 09:50:00,145.94,146.07,145.48,145.62,7279.0,145.94,146.07,145.48,145.62,7279.0
2024-05-10 10:00:00,145.56,145.58,145.15,145.52,14062.0,145.56,145.58,145.15,145.52,14062.0
2024-05-10 10:10:00,145.57,145.86,145.5,145.83,15157.0,145.57,145.86,145.5,145.83,15157.0
2024-05-10 10:20:00,145.79,145.79,145.54,145.56,11453.0,145.79,145.79,145.54,145.56,11453.0
2024-05-10 10:30:00,145.62,145.8,145.51,145.71,11548.0,145.62,145.8,145.51,145.71,11548.0
2024-05-10 10:40:00,145.71,145.82,145.53,145.6,9984.0,145.71,145.82,145.53,145.6,9984.0
2024-05-10 10:50:00,145.52,145.63,145.26,145.42,11710.0,145.52,145.63,145.26,145.42,11710.0
2024-05-10 11:00:00,145.42,145.46,145.23,145.32,13531.0,145.42,145.46,145.23,145.32,13531.0
2024-05-10 11:10:00,145.32,145.42,145.28,145.32,6847.0,145.32,145.42,145.28,145.32,6847.0
2024-05-10 11:20:00,145.36,145.59,145.33,145.56,13300.0,145.36,145.59,145.33,145.56,13300.0
2024-05-10 11:30:00,145.6,145.69,145.57,145.66,9355.0,145.6,145.69,145.57,145.66,9355.0
2024-05-10 11:40:00,145.71,145.72,145.44,145.65,10732.0,145.71,145.72,145.44,145.65,10732.0
2024-05-10 11:50:00,145.7,145.98,145.66,145.98,8008.0,145.7,145.98,145.66,145.98,8008.0
2024-05-10 12:00:00,145.97,146.02,145.81,145.86,13620.0,145.97,146.02,145.81,145.86,13620.0
2024-05-10 12:10:00,145.9,146.02,145.89,145.96,8599.0,145.9,146.02,145.89,145.96,8599.0
2024-05-10 12:20:00,145.94,146.14,145.88,146.01,22351.0,145.94,146.14,145.88,146.01,22351.0
2024-05-10 12:30:00,146.04,146.24,146.04,146.06,16965.0,146.04,146.24,146.04,146.06,16965.0
2024-05-10 12:40:00,146.07,146.18,145.94,146.16,21204.0,146.07,146.18,145.94,146.16,21204.0
2024-05-10 12:50:00,146.13,146.24,146.1,146.19,13327.0,146.13,146.24,146.1,146.19,13327.0
2024-05-10 13:00:00,146.16,146.2,145.93,146.2,16926.0,146.16,146.2,145.93,146.2,16926.0
2024-05-10 13:10:00,146.2,146.47,146.18,146.46,9447.0,146.2,146.47,146.18,146.46,9447.0
2024-05-10 13:20:00,146.47,146.56,146.4,146.55,12030.0,146.47,146.56,146.4,146.55,12030.0
2024-05-10 13:30:00,146.55,146.64,146.19,146.2,12578.0,146.55,146.64,146.19,146.2,12578.0
2024-05-10 13:40:00,146.18,146.55,146.14,146.55,4913.0,146.18,146.55,146.14,146.55,4913.0
2024-05-10 13:50:00,146.55,146.59,146.4,146.52,5203.0,146.55,146.59,146.4,146.52,5203.0
2024-05-10 14:00:00,146.52,146.52,146.23,146.29,7099.0,146.52,146.52,146.23,146.29,7099.0
2024-05-10 14:10:00,146.3,146.38,146.23,146.31,7707.0,146.3,146.38,146.23,146.31,7707.0
2024-05-10 14:20:00,146.31,146.53,146.29,146.31,10173.0,146.31,146.53,146.29,146.31,10173.0
2024-05-10 14:30:00,146.28,146.42,146.19,146.28,11153.0,146.28,146.42,146.19,146.28,11153.0
2024-05-10 14:40:00,146.28,146.36,146.22,146.34,6949.0,146.28,146.36,146.22,146.34,6949.0
2024-05-10 14:50:00,146.36,146.44,146.36,146.38,8422.0,146.36,146.44,146.36,146.38,8422.0
2024-05-10 15:00:00,146.36,146.48,146.23,146.4,8987.0,146.36,146.48,146.23,146.4,8987.0
2024-05-10 15:10:00,146.39,146.39,146.21,146.25,7471.0,146.39,146.39,146.21,146.25,7471.0
2024-05-10 15:20:00,146.24,146.44,146.2,146.3,19993.0,146.24,146.44,146.2,146.3,19993.0
2024-05-10 15:30:00,146.3,146.31,146.14,146.23,31188.0,146.3,146.31,146.14,146.23,31188.0
2024-05-10 15:40:00,146.25,146.25,146.04,146.05,37506.0,146.25,146.25,146.04,146.05,37506.0
2024-05-10 15:50:00,146.06,146.31,145.83,145.86,162556.0,146.06,146.31,145.83,145.86,162556.0
2024-05-13 09:30:00,146.55,146.67,145.93,146.05,59161.0,146.55,146.67,145.93,146.05,59161.0
2024-05-13 09:40:00,146.0,146.33,145.45,146.33,24714.0,146.0,146.33,145.45,146.33,24714.0
2024-05-13 09:50:00,146.47,146.9,146.24,146.81,17821.0,146.47,146.9,146.24,146.81,17821.0
2024-05-13 10:00:00,146.81,146.91,146.31,146.52,26941.0,146.81,146.91,146.31,146.52,26941.0
2024-05-13 10:10:00,146.53,146.53,146.0,146.0,25990.0,146.53,146.53,146.0,146.0,25990.0
2024-05-13 10:20:00,146.03,146.12,145.52,145.65,85766.0,146.03,146.12,145.52,145.65,85766.0
2024-05-13 10:30:00,145.6,146.11,145.48,145.95,15926.0,145.6,146.11,145.48,145.95,15926.0
2024-05-13 10:40:00,145.89,146.04,145.77,145.77,6861.0,145.89,146.04,145.77,145.77,6861.0
2024-05-13 10:50:00,145.81,145.81,145.59,145.67,6435.0,145.81,145.81,145.59,145.67,6435.0
2024-05-13 11:00:00,145.65,145.74,145.49,145.68,8570.0,145.65,145.74,145.49,145.68,8570.0
2024-05-13 11:10:00,145.59,145.67,145.13,145.13,19152.0,145.59,145.67,145.13,145.13,19152.0
2024-05-13 11:20:00,145.07,145.07,144.91,144.91,15408.0,145.07,145.07,144.91,144.91,15408.0
2024-05-13 11:30:00,144.89,145.05,144.66,144.86,14564.0,144.89,145.05,144.66,144.86,14564.0
2024-05-13 11:40:00,144.81,144.85,144.59,144.62,8292.0,144.81,144.85,144.59,144.62,8292.0
2024-05-13 11:50:00,144.58,144.62,144.42,144.5,10942.0,144.58,144.62,144.42,144.5,10942.0
2024-05-13 12:00:00,144.51,144.62,144.4,144.59,10892.0,144.51,144.62,144.4,144.59,10892.0
2024-05-13 12:10:00,144.6,144.67,144.52,144.58,11327.0,144.6,144.67,144.52,144.58,11327.0
2024-05-13 12:20:00,144.54,144.73,144.53,144.66,13080.0,144.54,144.73,144.53,144.66,13080.0
2024-05-13 12:30:00,144.65,144.7,144.38,144.43,12842.0,144.65,144.7,144.38,144.43,12842.0
2024-05-13 12:40:00,144.41,144.6,144.4,144.52,11103.0,144.41,144.6,144.4,144.52,11103.0
2024-05-13 12:50:00,144.52,144.82,144.52,144.75,7194.0,144.52,144.82,144.52,144.75,7194.0
2024-05-13 13:00:00,144.75,144.8,144.22,144.22,17370.0,144.75,144.8,144.22,144.22,17370.0
2024-05-13 13:10:00,144.22,144.28,144.11,144.13,13932.0,144.22,144.28,144.11,144.13,13932.0
2024-05-13 13:20:00,144.16,144.32,144.07,144.07,15885.0,144.16,144.32,144.07,144.07,15885.0
2024-05-13 13:30:00,144.08,144.15,144.01,144.08,12198.0,144.08,144.15,144.01,144.08,12198.0
2024-05-13 13:40:00,144.05,144.21,143.99,144.05,13013.0,144.05,144.21,143.99,144.05,13013.0
2024-05-13 13:50:00,144.02,144.25,144.0,144.12,15342.0,144.02,144.25,144.0,144.12,15342.0
2024-05-13 14:00:00,144.12,144.12,143.99,144.1,13910.0,144.12,144.12,143.99,144.1,13910.0
2024-05-13 14:10:00,144.07,144.19,144.03,144.14,8007.0,144.07,144.19,144.03,144.14,8007.0
2024-05-13 14:20:00,144.14,144.37,144.14,144.31,7518.0,144.14,144.37,144.14,144.31,7518.0
2024-05-13 14:30:00,144.31,144.32,144.12,144.17,7346.0,144.31,144.32,144.12,144.17,7346.0
2024-05-13 14:40:00,144.14,144.44,144.1,144.38,14682.0,144.14,144.44,144.1,144.38,14682.0
2024-05-13 14:50:00,144.38,144.38,144.25,144.35,12786.0,144.38,144.38,144.25,144.35,12786.0
2024-05-13 15:00:00,144.33,144.36,144.12,144.12,10539.0,144.33,144.36,144.12,144.12,10539.0
2024-05-13 15:10:00,144.17,144.17,144.01,144.02,12101.0,144.17,144.17,144.01,144.02,12101.0
2024-05-13 15:20:00,144.06,144.1,143.81,143.94,33403.0,144.06,144.1,143.81,143.94,33403.0
2024-05-13 15:30:00,143.92,144.06,143.84,144.03,19035.0,143.92,144.06,143.84,144.03,19035.0
2024-05-13 15:40:00,144.09,144.09,143.82,143.84,26994.0,144.09,144.09,143.82,143.84,26994.0
2024-05-13 15:50:00,143.83,144.11,143.69,143.98,100981.0,143.83,144.11,143.69,143.98,100981.0
2024-05-14 09:30:00,144.01,144.73,143.55,144.56,41003.0,144.01,144.73,143.55,144.56,41003.0
2024-05-14 09:40:00,144.69,145.08,144.61,144.84,13707.0,144.69,145.08,144.61,144.84,13707.0
2024-05-14 09:50:00,144.8,145.23,144.63,144.87,17384.0,144.8,145.23,144.63,144.87,17384.0
2024-05-14 10:00:00,144.88,145.27,144.53,145.16,21153.0,144.88,145.27,144.53,145.16,21153.0
2024-05-14 10:10:00,145.05,145.21,144.65,144.82,17377.0,145.05,145.21,144.65,144.82,17377.0
2024-05-14 10:20:00,144.82,145.01,144.57,145.01,17987.0,144.82,145.01,144.57,145.01,17987.0
2024-05-14 10:30:00,145.0,145.01,144.56,144.75,15465.0,145.0,145.01,144.56,144.75,15465.0
2024-05-14 10:40:00,144.71,144.92,144.65,144.73,17320.0,144.71,144.92,144.65,144.73,17320.0
2024-05-14 10:50:00,144.81,144.93,144.58,144.75,18281.0,144.81,144.93,144.58,144.75,18281.0
2024-05-14 11:00:00,144.79,144.87,144.59,144.86,12341.0,144.79,144.87,144.59,144.86,12341.0
2024-05-14 11:10:00,144.9,144.9,144.57,144.72,15574.0,144.9,144.9,144.57,144.72,15574.0
2024-05-14 11:20:00,144.74,144.82,144.54,144.82,11876.0,144.74,144.82,144.54,144.82,11876.0
2024-05-14 11:30:00,144.81,145.19,144.73,145.01,25127.0,144.81,145.19,144.73,145.01,25127.0
2024-05-14 11:40:00,145.02,145.02,144.71,144.79,13522.0,145.02,145.02,144.71,144.79,13522.0
2024-05-14 11:50:00,144.8,144.92,144.65,144.65,13123.0,144.8,144.92,144.65,144.65,13123.0
2024-05-14 12:00:00,144.65,144.95,144.56,144.92,10852.0,144.65,144.95,144.56,144.92,10852.0
2024-05-14 12:10:00,144.88,144.91,144.67,144.82,17313.0,144.88,144.91,144.67,144.82,17313.0
2024-05-14 12:20:00,144.81,145.17,144.78,145.12,39238.0,144.81,145.17,144.78,145.12,39238.0
2024-05-14 12:30:00,145.12,145.17,145.0,145.13,12951.0,145.12,145.17,145.0,145.13,12951.0
2024-05-14 12:40:00,145.12,145.16,144.94,145.04,14373.0,145.12,145.16,144.94,145.04,14373.0
2024-05-14 12:50:00,145.03,145.31,145.02,145.17,18612.0,145.03,145.31,145.02,145.17,18612.0
2024-05-14 13:00:00,145.07,145.1,144.91,144.91,16254.0,145.07,145.1,144.91,144.91,16254.0
2024-05-14 13:10:00,144.94,145.0,144.68,144.87,12192.0,144.94,145.0,144.68,144.87,12192.0
2024-05-14 13:20:00,144.83,144.91,144.67,144.91,11091.0,144.83,144.91,144.67,144.91,11091.0
2024-05-14 13:30:00,144.91,145.26,144.86,145.26,7795.0,144.91,145.26,144.86,145.26,7795.0
2024-05-14 13:40:00,145.28,145.3,144.96,144.96,42452.0,145.28,145.3,144.96,144.96,42452.0
2024-05-14 13:50:00,145.01,145.02,144.62,144.67,8132.0,145.01,145.02,144.62,144.67,8132.0
2024-05-14 14:00:00,144.65,144.69,144.53,144.58,6292.0,144.65,144.69,144.53,144.58,6292.0
2024-05-14 14:10:00,144.61,144.86,144.57,144.86,9813.0,144.61,144.86,144.57,144.86,9813.0
2024-05-14 14:20:00,144.91,144.96,144.81,144.85,9709.0,144.91,144.96,144.81,144.85,9709.0
2024-05-14 14:30:00,144.81,144.92,144.8,144.87,7701.0,144.81,144.92,144.8,144.87,7701.0
2024-05-14 14:40:00,144.86,145.04,144.82,144.94,8064.0,144.86,145.04,144.82,144.94,8064.0
2024-05-14 14:50:00,144.97,145.09,144.89,145.01,12976.0,144.97,145.09,144.89,145.01,12976.0
2024-05-14 15:00:00,145.0,145.01,144.87,144.95,17336.0,145.0,145.01,144.87,144.95,17336.0
2024-05-14 15:10:00,144.95,145.16,144.93,144.98,14080.0,144.95,145.16,144.93,144.98,14080.0
2024-05-14 15:20:00,145.0,145.06,144.82,144.83,28972.0,145.0,145.06,144.82,144.83,28972.0
2024-05-14 15:30:00,144.83,144.92,144.78,144.91,21031.0,144.83,144.92,144.78,144.91,21031.0
2024-05-14 15:40:00,144.91,144.92,144.74,144.76,26992.0,144.91,144.92,144.74,144.76,26992.0
2024-05-14 15:50:00,144.76,145.08,144.76,144.93,135939.0,144.76,145.08,144.76,144.93,135939.0
2024-05-15 09:30:00,145.77,146.59,145.77,145.83,22615.0,145.77,146.59,145.77,145.83,22615.0
2024-05-15 09:40:00,145.94,146.08,145.64,145.9,5716.0,145.94,146.08,145.64,145.9,5716.0
2024-05-15 09:50:00,145.86,146.1,145.48,145.82,12796.0,145.86,146.1,145.48,145.82,12796.0
2024-05-15 10:00:00,145.71,146.36,145.45,146.26,12208.0,145.71,146.36,145.45,146.26,12208.0
2024-05-15 10:10:00,146.34,146.37,145.92,146.08,7843.0,146.34,146.37,145.92,146.08,7843.0
2024-05-15 10:20:00,146.06,146.38,146.05,146.28,11482.0,146.06,146.38,146.05,146.28,11482.0
2024-05-15 10:30:00,146.25,146.29,145.93,146.14,23397.0,146.25,146.29,145.93,146.14,23397.0
2024-05-15 10:40:00,146.08,146.2,145.99,146.08,7777.0,146.08,146.2,145.99,146.08,7777.0
2024-05-15 10:50:00,146.13,146.41,145.97,146.41,19833.0,146.13,146.41,145.97,146.41,19833.0
2024-05-15 11:00:00,146.29,146.89,146.29,146.55,18415.0,146.29,146.89,146.29,146.55,18415.0
2024-05-15 11:10:00,146.54,146.68,146.06,146.06,10675.0,146.54,146.68,146.06,146.06,10675.0
2024-05-15 11:20:00,146.13,146.32,146.05,146.17,13531.0,146.13,146.32,146.05,146.17,13531.0
2024-05-15 11:30:00,146.18,147.04,145.95,146.58,85740.0,146.18,147.04,145.95,146.58,85740.0
2024-05-15 11:40:00,146.59,146.77,146.22,146.43,27701.0,146.59,146.77,146.22,146.43,27701.0
2024-05-15 11:50:00,146.43,146.52,146.35,146.45,4755.0,146.43,146.52,146.35,146.45,4755.0
2024-05-15 12:00:00,146.49,146.59,146.22,146.48,9857.0,146.49,146.59,146.22,146.48,9857.0
2024-05-15 12:10:00,146.45,146.53,146.2,146.28,15742.0,146.45,146.53,146.2,146.28,15742.0
2024-05-15 12:20:00,146.27,146.38,146.18,146.37,20557.0,146.27,146.38,146.18,146.37,20557.0
2024-05-15 12:30:00,146.43,146.65,146.36,146.43,17758.0,146.43,146.65,146.36,146.43,17758.0
2024-05-15 12:40:00,146.36,146.62,146.17,146.5,18721.0,146.36,146.62,146.17,146.5,18721.0
2024-05-15 12:50:00,146.52,146.64,146.41,146.45,9720.0,146.52,146.64,146.41,146.45,9720.0
2024-05-15 13:00:00,146.5,146.95,146.5,146.94,30114.0,146.5,146.95,146.5,146.94,30114.0
2024-05-15 13:10:00,146.93,146.93,146.54,146.62,27818.0,146.93,146.93,146.54,146.62,27818.0
2024-05-15 13:20:00,146.62,146.74,146.53,146.61,22761.0,146.62,146.74,146.53,146.61,22761.0
2024-05-15 13:30:00,146.59,146.8,146.59,146.69,11049.0,146.59,146.8,146.59,146.69,11049.0
2024-05-15 13:40:00,146.67,146.7,146.34,146.6,15766.0,146.67,146.7,146.34,146.6,15766.0
2024-05-15 13:50:00,146.6,146.7,146.53,146.6,10620.0,146.6,146.7,146.53,146.6,10620.0
2024-05-15 14:00:00,146.57,146.8,146.54,146.7,21383.0,146.57,146.8,146.54,146.7,21383.0
2024-05-15 14:10:00,146.73,146.94,146.7,146.93,32968.0,146.73,146.94,146.7,146.93,32968.0
2024-05-15 14:20:00,146.94,147.35,146.9,147.31,11539.0,146.94,147.35,146.9,147.31,11539.0
2024-05-15 14:30:00,147.31,147.44,147.05,147.12,10753.0,147.31,147.44,147.05,147.12,10753.0
2024-05-15 14:40:00,147.09,147.25,147.0,147.18,12234.0,147.09,147.25,147.0,147.18,12234.0
2024-05-15 14:50:00,147.18,147.44,147.16,147.44,8777.0,147.18,147.44,147.16,147.44,8777.0
2024-05-15 15:00:00,147.37,147.49,147.31,147.45,17943.0,147.37,147.49,147.31,147.45,17943.0
2024-05-15 15:10:00,147.44,147.49,147.34,147.34,19693.0,147.44,147.49,147.34,147.34,19693.0
2024-05-15 15:20:00,147.37,147.49,147.3,147.38,23350.0,147.37,147.49,147.3,147.38,23350.0
2024-05-15 15:30:00,147.38,147.68,147.34,147.35,67365.0,147.38,147.68,147.34,147.35,67365.0
2024-05-15 15:40:00,147.33,147.44,147.29,147.3,35178.0,147.33,147.44,147.29,147.3,35178.0
2024-05-15 15:50:00,147.29,148.25,147.29,148.09,150145.0,147.29,148.25,147.29,148.09,150145.0
2024-05-16 09:30:00,148.97,148.97,146.4,146.53,59845.0,148.97,148.97,146.4,146.53,59845.0
2024-05-16 09:40:00,146.45,147.03,146.35,146.85,23122.0,146.45,147.03,146.35,146.85,23122.0
2024-05-16 09:50:00,146.84,147.41,146.77,147.24,42911.0,146.84,147.41,146.77,147.24,42911.0
2024-05-16 10:00:00,147.27,147.49,146.34,146.41,33496.0,147.27,147.49,146.34,146.41,33496.0
2024-05-16 10:10:00,146.47,146.49,146.0,146.49,17746.0,146.47,146.49,146.0,146.49,17746.0
2024-05-16 10:20:00,146.4,146.57,146.14,146.16,25574.0,146.4,146.57,146.14,146.16,25574.0
2024-05-16 10:30:00,146.23,146.65,146.2,146.44,22343.0,146.23,146.65,146.2,146.44,22343.0
2024-05-16 10:40:00,146.41,146.87,146.4,146.7,24263.0,146.41,146.87,146.4,146.7,24263.0
2024-05-16 10:50:00,146.74,146.77,146.13,146.18,18945.0,146.74,146.77,146.13,146.18,18945.0
2024-05-16 11:00:00,146.12,146.22,145.97,145.98,11643.0,146.12,146.22,145.97,145.98,11643.0
2024-05-16 11:10:00,146.09,146.13,145.74,146.0,19610.0,146.09,146.13,145.74,146.0,19610.0
2024-05-16 11:20:00,146.08,146.65,146.08,146.61,33443.0,146.08,146.65,146.08,146.61,33443.0
2024-05-16 11:30:00,146.51,146.51,146.24,146.43,20634.0,146.51,146.51,146.24,146.43,20634.0
2024-05-16 11:40:00,146.43,146.46,146.26,146.43,16448.0,146.43,146.46,146.26,146.43,16448.0
2024-05-16 11:50:00,146.43,147.06,146.43,146.89,15372.0,146.43,147.06,146.43,146.89,15372.0
2024-05-16 12:00:00,146.87,146.91,146.68,146.75,15332.0,146.87,146.91,146.68,146.75,15332.0
2024-05-16 12:10:00,146.79,146.79,146.53,146.59,18816.0,146.79,146.79,146.53,146.59,18816.0
2024-05-16 12:20:00,146.57,146.75,146.48,146.57,12575.0,146.57,146.75,146.48,146.57,12575.0
2024-05-16 12:30:00,146.58,146.6,146.31,146.43,13943.0,146.58,146.6,146.31,146.43,13943.0
2024-05-16 12:40:00,146.39,146.61,146.24,146.53,14333.0,146.39,146.61,146.24,146.53,14333.0
2024-05-16 12:50:00,146.53,146.65,146.44,146.49,13339.0,146.53,146.65,146.44,146.49,13339.0
2024-05-16 13:00:00,146.52,146.55,146.18,146.19,68781.0,146.52,146.55,146.18,146.19,68781.0
2024-05-16 13:10:00,146.2,146.29,145.94,146.1,41911.0,146.2,146.29,145.94,146.1,41911.0
2024-05-16 13:20:00,146.12,146.19,145.86,146.06,24291.0,146.12,146.19,145.86,146.06,24291.0
2024-05-16 13:30:00,146.12,146.35,145.85,145.91,31865.0,146.12,146.35,145.85,145.91,31865.0
2024-05-16 13:40:00,145.9,146.01,145.77,146.01,25428.0,145.9,146.01,145.77,146.01,25428.0
2024-05-16 13:50:00,145.96,146.21,145.96,146.05,16141.0,145.96,146.21,145.96,146.05,16141.0
2024-05-16 14:00:00,146.05,146.22,146.04,146.17,16457.0,146.05,146.22,146.04,146.17,16457.0
2024-05-16 14:10:00,146.17,146.17,145.88,145.97,24466.0,146.17,146.17,145.88,145.97,24466.0
2024-05-16 14:20:00,145.96,146.21,145.92,146.09,21683.0,145.96,146.21,145.92,146.09,21683.0
2024-05-16 14:30:00,146.11,146.12,145.87,145.94,22844.0,146.11,146.12,145.87,145.94,22844.0
2024-05-16 14:40:00,145.94,146.32,145.83,146.26,38873.0,145.94,146.32,145.83,146.26,38873.0
2024-05-16 14:50:00,146.25,146.32,146.16,146.28,26866.0,146.25,146.32,146.16,146.28,26866.0
2024-05-16 15:00:00,146.28,146.3,146.17,146.19,33605.0,146.28,146.3,146.17,146.19,33605.0
2024-05-16 15:10:00,146.17,146.56,146.09,146.29,52794.0,146.17,146.56,146.09,146.29,52794.0
2024-05-16 15:20:00,146.31,146.32,146.13,146.24,49089.0,146.31,146.32,146.13,146.24,49089.0
2024-05-16 15:30:00,146.23,146.49,145.99,146.07,58226.0,146.23,146.49,145.99,146.07,58226.0
2024-05-16 15:40:00,146.05,146.07,145.68,145.79,80861.0,146.05,146.07,145.68,145.79,80861.0
2024-05-16 15:50:00,145.8,146.26,145.5,146.13,247286.0,145.8,146.26,145.5,146.13,247286.0
2024-05-17 09:30:00,151.64,154.41,148.21,149.82,740832.0,151.64,154.41,148.21,149.82,740832.0
2024-05-17 09:40:00,149.77,152.37,149.34,151.75,209079.0,149.77,152.37,149.34,151.75,209079.0
2024-05-17 09:50:00,151.69,151.79,149.5,149.71,189003.0,151.69,151.79,149.5,149.71,189003.0
2024-05-17 10:00:00,149.69,149.94,148.98,149.76,141492.0,149.69,149.94,148.98,149.76,141492.0
2024-05-17 10:10:00,149.75,150.08,149.07,149.59,71665.0,149.75,150.08,149.07,149.59,71665.0
2024-05-17 10:20:00,149.48,150.43,149.47,150.3,70383.0,149.48,150.43,149.47,150.3,70383.0
2024-05-17 10:30:00,150.39,150.39,149.9,150.13,50747.0,150.39,150.39,149.9,150.13,50747.0
2024-05-17 10:40:00,150.03,150.33,149.05,149.4,68793.0,150.03,150.33,149.05,149.4,68793.0
2024-05-17 10:50:00,149.4,149.64,149.07,149.36,54333.0,149.4,149.64,149.07,149.36,54333.0
2024-05-17 11:00:00,149.46,149.5,148.03,148.88,77576.0,149.46,149.5,148.03,148.88,77576.0
2024-05-17 11:10:00,148.76,149.01,148.18,148.43,29836.0,148.76,149.01,148.18,148.43,29836.0
2024-05-17 11:20:00,148.43,148.62,148.14,148.49,48727.0,148.43,148.62,148.14,148.49,48727.0
2024-05-17 11:30:00,148.52,148.52,147.16,147.43,73888.0,148.52,148.52,147.16,147.43,73888.0
2024-05-17 11:40:00,147.43,147.57,146.7,146.79,47481.0,147.43,147.57,146.7,146.79,47481.0
2024-05-17 11:50:00,146.78,147.11,146.2,146.59,83070.0,146.78,147.11,146.2,146.59,83070.0
2024-05-17 12:00:00,146.59,146.83,146.2,146.61,117731.0,146.59,146.83,146.2,146.61,117731.0
2024-05-17 12:10:00,146.61,148.15,146.32,148.15,77973.0,146.61,148.15,146.32,148.15,77973.0
2024-05-17 12:20:00,148.07,148.16,146.81,146.81,43483.0,148.07,148.16,146.81,146.81,43483.0
2024-05-17 12:30:00,146.87,147.34,146.69,147.32,32519.0,146.87,147.34,146.69,147.32,32519.0
2024-05-17 12:40:00,147.36,147.9,147.34,147.68,30189.0,147.36,147.9,147.34,147.68,30189.0
2024-05-17 12:50:00,147.73,148.39,147.61,148.25,34010.0,147.73,148.39,147.61,148.25,34010.0
2024-05-17 13:00:00,148.19,148.98,148.19,148.68,53712.0,148.19,148.98,148.19,148.68,53712.0
2024-05-17 13:10:00,148.69,148.76,147.52,147.52,46587.0,148.69,148.76,147.52,147.52,46587.0
2024-05-17 13:20:00,147.51,147.55,147.1,147.28,32122.0,147.51,147.55,147.1,147.28,32122.0
2024-05-17 13:30:00,147.28,147.43,146.84,146.97,40321.0,147.28,147.43,146.84,146.97,40321.0
2024-05-17 13:40:00,146.95,147.68,146.84,147.55,23505.0,146.95,147.68,146.84,147.55,23505.0
2024-05-17 13:50:00,147.62,147.88,147.28,147.34,57371.0,147.62,147.88,147.28,147.34,57371.0
2024-05-17 14:00:00,147.38,147.4,146.97,147.04,18470.0,147.38,147.4,146.97,147.04,18470.0
2024-05-17 14:10:00,146.99,147.14,146.74,146.86,18138.0,146.99,147.14,146.74,146.86,18138.0
2024-05-17 14:20:00,146.82,147.8,146.67,147.75,38084.0,146.82,147.8,146.67,147.75,38084.0
2024-05-17 14:30:00,147.81,147.87,147.38,147.44,18143.0,147.81,147.87,147.38,147.44,18143.0
2024-05-17 14:40:00,147.43,147.48,147.06,147.2,22787.0,147.43,147.48,147.06,147.2,22787.0
2024-05-17 14:50:00,147.25,147.48,146.96,147.4,18968.0,147.25,147.48,146.96,147.4,18968.0
2024-05-17 15:00:00,147.48,147.78,147.24,147.53,42789.0,147.48,147.78,147.24,147.53,42789.0
2024-05-17 15:10:00,147.52,147.66,147.41,147.54,36679.0,147.52,147.66,147.41,147.54,36679.0
2024-05-17 15:20:00,147.5,147.55,147.1,147.4,66009.0,147.5,147.55,147.1,147.4,66009.0
2024-05-17 15:30:00,147.4,147.66,147.25,147.58,76382.0,147.4,147.66,147.25,147.58,76382.0
2024-05-17 15:40:00,147.59,148.4,147.41,148.19,94360.0,147.59,148.4,147.41,148.19,94360.0
2024-05-17 15:50:00,148.12,148.34,147.7,147.83,287080.0,148.12,148.34,147.7,147.83,287080.0
2024-05-20 09:30:00,147.1,147.57,146.79,147.29,45150.0,147.1,147.57,146.79,147.29,45150.0
2024-05-20 09:40:00,147.44,148.22,147.41,148.17,38965.0,147.44,148.22,147.41,148.17,38965.0
2024-05-20 09:50:00,148.28,148.76,148.0,148.03,38068.0,148.28,148.76,148.0,148.03,38068.0
2024-05-20 10:00:00,148.12,148.28,147.97,148.12,14490.0,148.12,148.28,147.97,148.12,14490.0
2024-05-20 10:10:00,148.05,148.05,146.87,146.96,11601.0,148.05,148.05,146.87,146.96,11601.0
2024-05-20 10:20:00,146.86,147.05,146.67,146.78,7334.0,146.86,147.05,146.67,146.78,7334.0
2024-05-20 10:30:00,146.78,147.04,146.77,146.92,21413.0,146.78,147.04,146.77,146.92,21413.0
2024-05-20 10:40:00,146.88,147.74,146.87,147.58,8858.0,146.88,147.74,146.87,147.58,8858.0
2024-05-20 10:50:00,147.65,148.07,147.63,147.89,16344.0,147.65,148.07,147.63,147.89,16344.0
2024-05-20 11:00:00,147.76,147.94,147.55,147.91,8691.0,147.76,147.94,147.55,147.91,8691.0
2024-05-20 11:10:00,147.9,148.07,147.84,147.96,12523.0,147.9,148.07,147.84,147.96,12523.0
2024-05-20 11:20:00,148.0,148.4,147.83,148.37,25137.0,148.0,148.4,147.83,148.37,25137.0
2024-05-20 11:30:00,148.38,148.7,148.26,148.58,23395.0,148.38,148.7,148.26,148.58,23395.0
2024-05-20 11:40:00,148.56,148.81,148.25,148.44,29220.0,148.56,148.81,148.25,148.44,29220.0
2024-05-20 11:50:00,148.47,149.06,148.47,148.95,26643.0,148.47,149.06,148.47,148.95,26643.0
2024-05-20 12:00:00,148.94,149.04,148.78,148.84,13413.0,148.94,149.04,148.78,148.84,13413.0
2024-05-20 12:10:00,148.86,148.91,148.59,148.68,9144.0,148.86,148.91,148.59,148.68,9144.0
2024-05-20 12:20:00,148.66,148.69,148.25,148.59,26160.0,148.66,148.69,148.25,148.59,26160.0
2024-05-20 12:30:00,148.66,148.79,148.6,148.79,11065.0,148.66,148.79,148.6,148.79,11065.0
2024-05-20 12:40:00,148.75,148.92,148.55,148.76,32439.0,148.75,148.92,148.55,148.76,32439.0
2024-05-20 12:50:00,148.75,149.23,148.74,149.13,12689.0,148.75,149.23,148.74,149.13,12689.0
2024-05-20 13:00:00,149.11,149.2,149.0,149.06,9328.0,149.11,149.2,149.0,149.06,9328.0
2024-05-20 13:10:00,149.02,149.06,148.73,148.83,23357.0,149.02,149.06,148.73,148.83,23357.0
2024-05-20 13:20:00,148.88,149.19,148.82,149.14,16868.0,148.88,149.19,148.82,149.14,16868.0
2024-05-20 13:30:00,149.16,149.18,148.84,149.0,21644.0,149.16,149.18,148.84,149.0,21644.0
2024-05-20 13:40:00,148.97,149.18,148.92,149.14,16774.0,148.97,149.18,148.92,149.14,16774.0
2024-05-20 13:50:00,149.14,149.32,149.05,149.32,18327.0,149.14,149.32,149.05,149.32,18327.0
2024-05-20 14:00:00,149.31,149.79,149.3,149.78,38727.0,149.31,149.79,149.3,149.78,38727.0
2024-05-20 14:10:00,149.81,150.28,149.74,150.25,43406.0,149.81,150.28,149.74,150.25,43406.0
2024-05-20 14:20:00,150.26,150.49,150.11,150.48,14704.0,150.26,150.49,150.11,150.48,14704.0
2024-05-20 14:30:00,150.45,150.45,150.21,150.22,23025.0,150.45,150.45,150.21,150.22,23025.0
2024-05-20 14:40:00,150.2,150.58,150.07,150.46,43098.0,150.2,150.58,150.07,150.46,43098.0
2024-05-20 14:50:00,150.49,150.56,150.36,150.45,13159.0,150.49,150.56,150.36,150.45,13159.0
2024-05-20 15:00:00,150.4,150.68,150.39,150.57,20328.0,150.4,150.68,150.39,150.57,20328.0
2024-05-20 15:10:00,150.55,150.9,150.5,150.84,20357.0,150.55,150.9,150.5,150.84,20357.0
2024-05-20 15:20:00,150.84,151.01,150.72,150.86,25224.0,150.84,151.01,150.72,150.86,25224.0
2024-05-20 15:30:00,150.85,151.01,150.47,150.88,47962.0,150.85,151.01,150.47,150.88,47962.0
2024-05-20 15:40:00,150.91,150.93,150.57,150.81,52567.0,150.91,150.93,150.57,150.81,52567.0
2024-05-20 15:50:00,150.78,151.0,150.56,151.0,208438.0,150.78,151.0,150.56,151.0,208438.0
2024-05-21 09:30:00,150.0,152.1,150.0,151.87,89291.0,150.0,152.1,150.0,151.87,89291.0
2024-05-21 09:40:00,151.8,152.74,151.76,152.13,39683.0,151.8,152.74,151.76,152.13,39683.0
2024-05-21 09:50:00,152.12,152.45,151.9,151.98,41189.0,152.12,152.45,151.9,151.98,41189.0
2024-05-21 10:00:00,151.98,152.02,151.59,151.9,37723.0,151.98,152.02,151.59,151.9,37723.0
2024-05-21 10:10:00,151.85,151.94,151.56,151.62,20487.0,151.85,151.94,151.56,151.62,20487.0
2024-05-21 10:20:00,151.69,151.82,151.5,151.57,16631.0,151.69,151.82,151.5,151.57,16631.0
2024-05-21 10:30:00,151.61,151.61,151.18,151.28,34919.0,151.61,151.61,151.18,151.28,34919.0
2024-05-21 10:40:00,151.28,151.84,151.18,151.84,24495.0,151.28,151.84,151.18,151.84,24495.0
2024-05-21 10:50:00,151.83,151.89,151.47,151.55,21738.0,151.83,151.89,151.47,151.55,21738.0
2024-05-21 11:00:00,151.55,151.82,151.45,151.7,10497.0,151.55,151.82,151.45,151.7,10497.0
2024-05-21 11:10:00,151.7,151.7,151.45,151.58,16815.0,151.7,151.7,151.45,151.58,16815.0
2024-05-21 11:20:00,151.55,151.84,151.53,151.55,11631.0,151.55,151.84,151.53,151.55,11631.0
2024-05-21 11:30:00,151.52,151.84,151.43,151.84,19320.0,151.52,151.84,151.43,151.84,19320.0
2024-05-21 11:40:00,151.84,152.21,151.83,151.96,12451.0,151.84,152.21,151.83,151.96,12451.0
2024-05-21 11:50:00,151.96,151.96,151.62,151.77,10343.0,151.96,151.96,151.62,151.77,10343.0
2024-05-21 12:00:00,151.8,151.95,151.71,151.82,15636.0,151.8,151.95,151.71,151.82,15636.0
2024-05-21 12:10:00,151.89,151.89,151.29,151.31,7032.0,151.89,151.89,151.29,151.31,7032.0
2024-05-21 12:20:00,151.38,151.5,151.22,151.49,19100.0,151.38,151.5,151.22,151.49,19100.0
2024-05-21 12:30:00,151.51,151.56,151.41,151.56,5547.0,151.51,151.56,151.41,151.56,5547.0
2024-05-21 12:40:00,151.57,151.58,151.38,151.5,15238.0,151.57,151.58,151.38,151.5,15238.0
2024-05-21 12:50:00,151.52,151.63,151.38,151.63,10495.0,151.52,151.63,151.38,151.63,10495.0
2024-05-21 13:00:00,151.6,151.91,151.6,151.87,7063.0,151.6,151.91,151.6,151.87,7063.0
2024-05-21 13:10:00,151.87,151.87,151.5,151.59,6684.0,151.87,151.87,151.5,151.59,6684.0
2024-05-21 13:20:00,151.57,151.64,151.33,151.37,22156.0,151.57,151.64,151.33,151.37,22156.0
2024-05-21 13:30:00,151.35,151.38,151.11,151.24,19511.0,151.35,151.38,151.11,151.24,19511.0
2024-05-21 13:40:00,151.22,151.43,151.19,151.43,8489.0,151.22,151.43,151.19,151.43,8489.0
2024-05-21 13:50:00,151.41,151.54,151.35,151.37,14914.0,151.41,151.54,151.35,151.37,14914.0
2024-05-21 14:00:00,151.37,151.41,151.05,151.21,9199.0,151.37,151.41,151.05,151.21,9199.0
2024-05-21 14:10:00,151.24,151.28,151.06,151.08,11935.0,151.24,151.28,151.06,151.08,11935.0
2024-05-21 14:20:00,151.12,151.17,150.98,151.0,15602.0,151.12,151.17,150.98,151.0,15602.0
2024-05-21 14:30:00,150.98,151.06,150.85,151.0,14080.0,150.98,151.06,150.85,151.0,14080.0
2024-05-21 14:40:00,150.98,151.15,150.98,151.04,22312.0,150.98,151.15,150.98,151.04,22312.0
2024-05-21 14:50:00,151.06,151.34,151.02,151.25,15687.0,151.06,151.34,151.02,151.25,15687.0
2024-05-21 15:00:00,151.25,151.27,150.99,151.08,13024.0,151.25,151.27,150.99,151.08,13024.0
2024-05-21 15:10:00,151.09,151.27,150.95,150.97,17227.0,151.09,151.27,150.95,150.97,17227.0
2024-05-21 15:20:00,150.95,150.95,150.68,150.87,21900.0,150.95,150.95,150.68,150.87,21900.0
2024-05-21 15:30:00,150.87,151.19,150.86,151.16,22958.0,150.87,151.19,150.86,151.16,22958.0
2024-05-21 15:40:00,151.17,151.22,150.82,150.88,43442.0,151.17,151.22,150.82,150.88,43442.0
2024-05-21 15:50:00,150.92,151.55,150.92,151.42,137094.0,150.92,151.55,150.92,151.42,137094.0
2024-05-22 09:30:00,151.38,151.61,150.94,151.44,34313.0,151.38,151.61,150.94,151.44,34313.0
2024-05-22 09:40:00,151.52,152.56,151.52,152.41,32026.0,151.52,152.56,151.52,152.41,32026.0
2024-05-22 09:50:00,152.46,153.07,152.46,152.91,26837.0,152.46,153.07,152.46,152.91,26837.0
2024-05-22 10:00:00,153.0,153.0,152.27,152.27,30081.0,153.0,153.0,152.27,152.27,30081.0
2024-05-22 10:10:00,152.29,152.31,151.16,151.43,27505.0,152.29,152.31,151.16,151.43,27505.0
2024-05-22 10:20:00,151.55,151.68,151.3,151.38,20027.0,151.55,151.68,151.3,151.38,20027.0
2024-05-22 10:30:00,151.39,151.46,151.12,151.13,8508.0,151.39,151.46,151.12,151.13,8508.0
2024-05-22 10:40:00,151.13,151.42,151.12,151.32,10804.0,151.13,151.42,151.12,151.32,10804.0
2024-05-22 10:50:00,151.32,151.54,150.87,151.27,13736.0,151.32,151.54,150.87,151.27,13736.0
2024-05-22 11:00:00,151.31,151.31,150.86,150.91,7443.0,151.31,151.31,150.86,150.91,7443.0
2024-05-22 11:10:00,150.96,151.16,150.9,151.16,13369.0,150.96,151.16,150.9,151.16,13369.0
2024-05-22 11:20:00,151.22,151.33,151.05,151.09,13542.0,151.22,151.33,151.05,151.09,13542.0
2024-05-22 11:30:00,151.11,151.11,150.83,150.98,7678.0,151.11,151.11,150.83,150.98,7678.0
2024-05-22 11:40:00,151.02,151.23,151.02,151.23,7757.0,151.02,151.23,151.02,151.23,7757.0
2024-05-22 11:50:00,151.21,151.28,151.07,151.13,10859.0,151.21,151.28,151.07,151.13,10859.0
2024-05-22 12:00:00,151.09,151.3,151.03,151.3,2950.0,151.09,151.3,151.03,151.3,2950.0
2024-05-22 12:10:00,151.3,151.35,151.22,151.33,11588.0,151.3,151.35,151.22,151.33,11588.0
2024-05-22 12:20:00,151.33,151.46,151.25,151.37,11090.0,151.33,151.46,151.25,151.37,11090.0
2024-05-22 12:30:00,151.39,151.4,151.17,151.21,6208.0,151.39,151.4,151.17,151.21,6208.0
2024-05-22 12:40:00,151.21,151.22,150.71,150.78,7491.0,151.21,151.22,150.71,150.78,7491.0
2024-05-22 12:50:00,150.8,151.01,150.7,150.99,8398.0,150.8,151.01,150.7,150.99,8398.0
2024-05-22 13:00:00,151.0,151.01,150.64,150.65,4167.0,151.0,151.01,150.64,150.65,4167.0
2024-05-22 13:10:00,150.67,150.91,150.61,150.88,9153.0,150.67,150.91,150.61,150.88,9153.0
2024-05-22 13:20:00,150.91,151.02,150.82,150.84,9726.0,150.91,151.02,150.82,150.84,9726.0
2024-05-22 13:30:00,150.85,151.43,150.83,151.04,16163.0,150.85,151.43,150.83,151.04,16163.0
2024-05-22 13:40:00,151.01,151.47,150.97,151.43,10795.0,151.01,151.47,150.97,151.43,10795.0
2024-05-22 13:50:00,151.48,151.57,151.25,151.38,34178.0,151.48,151.57,151.25,151.38,34178.0
2024-05-22 14:00:00,151.38,151.38,150.97,151.22,6329.0,151.38,151.38,150.97,151.22,6329.0
2024-05-22 14:10:00,151.22,151.23,151.08,151.19,9511.0,151.22,151.23,151.08,151.19,9511.0
2024-05-22 14:20:00,151.15,151.18,150.61,150.62,15910.0,151.15,151.18,150.61,150.62,15910.0
2024-05-22 14:30:00,150.6,150.64,150.29,150.5,12705.0,150.6,150.64,150.29,150.5,12705.0
2024-05-22 14:40:00,150.49,150.86,150.39,150.82,12658.0,150.49,150.86,150.39,150.82,12658.0
2024-05-22 14:50:00,150.83,150.86,150.46,150.48,9130.0,150.83,150.86,150.46,150.48,9130.0
2024-05-22 15:00:00,150.48,150.59,150.29,150.37,13472.0,150.48,150.59,150.29,150.37,13472.0
2024-05-22 15:10:00,150.39,150.47,150.19,150.24,15417.0,150.39,150.47,150.19,150.24,15417.0
2024-05-22 15:20:00,150.26,150.54,150.26,150.51,12510.0,150.26,150.54,150.26,150.51,12510.0
2024-05-22 15:30:00,150.5,150.71,150.42,150.44,22400.0,150.5,150.71,150.42,150.44,22400.0
2024-05-22 15:40:00,150.44,150.46,149.8,149.81,38873.0,150.44,150.46,149.8,149.81,38873.0
2024-05-22 15:50:00,149.97,150.76,149.68,150.66,109111.0,149.97,150.76,149.68,150.66,109111.0
2024-05-23 09:30:00,153.52,153.52,152.5,153.09,113734.0,153.52,153.52,152.5,153.09,113734.0
2024-05-23 09:40:00,153.09,153.15,152.36,152.38,34363.0,153.09,153.15,152.36,152.38,34363.0
2024-05-23 09:50:00,152.33,152.54,151.91,152.47,48261.0,152.33,152.54,151.91,152.47,48261.0
2024-05-23 10:00:00,152.47,153.26,152.32,153.26,21663.0,152.47,153.26,152.32,153.26,21663.0
2024-05-23 10:10:00,153.28,154.54,153.22,154.23,64198.0,153.28,154.54,153.22,154.23,64198.0
2024-05-23 10:20:00,154.22,154.24,153.37,153.69,62589.0,154.22,154.24,153.37,153.69,62589.0
2024-05-23 10:30:00,153.69,154.27,153.53,154.19,53085.0,153.69,154.27,153.53,154.19,53085.0
2024-05-23 10:40:00,154.14,154.24,153.55,153.56,24429.0,154.14,154.24,153.55,153.56,24429.0
2024-05-23 10:50:00,153.51,153.6,153.18,153.52,16693.0,153.51,153.6,153.18,153.52,16693.0
2024-05-23 11:00:00,153.56,153.56,153.07,153.4,28808.0,153.56,153.56,153.07,153.4,28808.0
2024-05-23 11:10:00,153.36,153.62,153.25,153.59,58458.0,153.36,153.62,153.25,153.59,58458.0
2024-05-23 11:20:00,153.62,153.62,152.96,153.01,30418.0,153.62,153.62,152.96,153.01,30418.0
2024-05-23 11:30:00,153.02,153.11,152.9,153.08,26258.0,153.02,153.11,152.9,153.08,26258.0
2024-05-23 11:40:00,153.08,153.08,152.8,153.02,15494.0,153.08,153.08,152.8,153.02,15494.0
2024-05-23 11:50:00,153.0,153.08,152.81,152.94,11451.0,153.0,153.08,152.81,152.94,11451.0
2024-05-23 12:00:00,152.96,153.15,152.96,153.0,16418.0,152.96,153.15,152.96,153.0,16418.0
2024-05-23 12:10:00,153.0,153.08,152.94,153.06,14289.0,153.0,153.08,152.94,153.06,14289.0
2024-05-23 12:20:00,153.06,153.42,153.06,153.42,16622.0,153.06,153.42,153.06,153.42,16622.0
2024-05-23 12:30:00,153.4,153.52,153.34,153.51,9325.0,153.4,153.52,153.34,153.51,9325.0
2024-05-23 12:40:00,153.49,153.51,153.17,153.21,8094.0,153.49,153.51,153.17,153.21,8094.0
2024-05-23 12:50:00,153.28,153.29,153.0,153.0,4618.0,153.28,153.29,153.0,153.0,4618.0
2024-05-23 13:00:00,153.0,153.03,152.69,152.87,17657.0,153.0,153.03,152.69,152.87,17657.0
2024-05-23 13:10:00,152.88,152.95,152.66,152.67,10640.0,152.88,152.95,152.66,152.67,10640.0
2024-05-23 13:20:00,152.65,152.91,152.57,152.87,15131.0,152.65,152.91,152.57,152.87,15131.0
2024-05-23 13:30:00,152.88,152.93,152.48,152.53,16023.0,152.88,152.93,152.48,152.53,16023.0
2024-05-23 13:40:00,152.52,152.6,152.18,152.38,17564.0,152.52,152.6,152.18,152.38,17564.0
2024-05-23 13:50:00,152.38,152.43,152.01,152.05,14637.0,152.38,152.43,152.01,152.05,14637.0
2024-05-23 14:00:00,152.07,152.13,151.58,151.64,21824.0,152.07,152.13,151.58,151.64,21824.0
2024-05-23 14:10:00,151.68,152.05,151.65,151.71,31980.0,151.68,152.05,151.65,151.71,31980.0
2024-05-23 14:20:00,151.69,151.95,151.68,151.88,14243.0,151.69,151.95,151.68,151.88,14243.0
2024-05-23 14:30:00,151.88,151.94,151.79,151.86,33473.0,151.88,151.94,151.79,151.86,33473.0
2024-05-23 14:40:00,151.85,151.93,151.53,151.53,19719.0,151.85,151.93,151.53,151.53,19719.0
2024-05-23 14:50:00,151.53,151.54,151.37,151.41,14592.0,151.53,151.54,151.37,151.41,14592.0
2024-05-23 15:00:00,151.39,151.85,151.33,151.69,16213.0,151.39,151.85,151.33,151.69,16213.0
2024-05-23 15:10:00,151.68,152.11,151.66,152.05,28844.0,151.68,152.11,151.66,152.05,28844.0
2024-05-23 15:20:00,152.03,152.24,151.79,152.14,27375.0,152.03,152.24,151.79,152.14,27375.0
2024-05-23 15:30:00,152.1,152.43,152.07,152.43,30003.0,152.1,152.43,152.07,152.43,30003.0
2024-05-23 15:40:00,152.44,152.46,152.17,152.39,47211.0,152.44,152.46,152.17,152.39,47211.0
2024-05-23 15:50:00,152.37,152.52,152.03,152.32,131417.0,152.37,152.52,152.03,152.32,131417.0
2024-05-24 09:30:00,152.44,153.15,152.36,153.13,15103.0,152.44,153.15,152.36,153.13,15103.0
2024-05-24 09:40:00,153.08,153.22,152.47,152.47,14390.0,153.08,153.22,152.47,152.47,14390.0
2024-05-24 09:50:00,152.49,152.62,151.77,152.05,152176.0,152.49,152.62,151.77,152.05,152176.0
2024-05-24 10:00:00,152.1,152.9,151.85,152.9,32566.0,152.1,152.9,151.85,152.9,32566.0
2024-05-24 10:10:00,152.91,153.55,152.91,153.15,8545.0,152.91,153.55,152.91,153.15,8545.0
2024-05-24 10:20:00,153.16,153.52,153.07,153.47,11641.0,153.16,153.52,153.07,153.47,11641.0
2024-05-24 10:30:00,153.47,154.14,153.46,153.91,16064.0,153.47,154.14,153.46,153.91,16064.0
2024-05-24 10:40:00,153.96,153.98,153.66,153.73,7366.0,153.96,153.98,153.66,153.73,7366.0
2024-05-24 10:50:00,153.75,153.99,153.75,153.99,9835.0,153.75,153.99,153.75,153.99,9835.0
2024-05-24 11:00:00,153.97,154.44,153.73,154.44,23492.0,153.97,154.44,153.73,154.44,23492.0
2024-05-24 11:10:00,154.48,155.06,154.37,155.0,17337.0,154.48,155.06,154.37,155.0,17337.0
2024-05-24 11:20:00,154.98,155.0,154.72,154.88,29095.0,154.98,155.0,154.72,154.88,29095.0
2024-05-24 11:30:00,154.91,155.0,154.74,154.8,12218.0,154.91,155.0,154.74,154.8,12218.0
2024-05-24 11:40:00,154.84,155.17,154.58,154.6,16912.0,154.84,155.17,154.58,154.6,16912.0
2024-05-24 11:50:00,154.59,154.6,154.26,154.41,14981.0,154.59,154.6,154.26,154.41,14981.0
2024-05-24 12:00:00,154.39,154.59,154.31,154.51,9828.0,154.39,154.59,154.31,154.51,9828.0
2024-05-24 12:10:00,154.51,154.76,154.41,154.41,9745.0,154.51,154.76,154.41,154.41,9745.0
2024-05-24 12:20:00,154.42,154.51,154.28,154.32,7336.0,154.42,154.51,154.28,154.32,7336.0
2024-05-24 12:30:00,154.32,154.56,154.28,154.4,59288.0,154.32,154.56,154.28,154.4,59288.0
2024-05-24 12:40:00,154.45,154.52,154.38,154.49,8265.0,154.45,154.52,154.38,154.49,8265.0
2024-05-24 12:50:00,154.56,154.57,154.31,154.44,5374.0,154.56,154.57,154.31,154.44,5374.0
2024-05-24 13:00:00,154.47,154.47,154.18,154.34,7965.0,154.47,154.47,154.18,154.34,7965.0
2024-05-24 13:10:00,154.33,154.53,154.28,154.28,8454.0,154.33,154.53,154.28,154.28,8454.0
2024-05-24 13:20:00,154.31,154.37,154.12,154.16,9889.0,154.31,154.37,154.12,154.16,9889.0
2024-05-24 13:30:00,154.17,154.19,153.95,154.09,7955.0,154.17,154.19,153.95,154.09,7955.0
2024-05-24 13:40:00,154.11,154.4,154.02,154.38,8742.0,154.11,154.4,154.02,154.38,8742.0
2024-05-24 13:50:00,154.35,154.52,154.32,154.42,16675.0,154.35,154.52,154.32,154.42,16675.0
2024-05-24 14:00:00,154.43,154.44,154.31,154.36,7525.0,154.43,154.44,154.31,154.36,7525.0
2024-05-24 14:10:00,154.34,154.63,154.31,154.45,14709.0,154.34,154.63,154.31,154.45,14709.0
2024-05-24 14:20:00,154.47,154.47,154.35,154.43,4515.0,154.47,154.47,154.35,154.43,4515.0
2024-05-24 14:30:00,154.43,154.51,154.34,154.4,11928.0,154.43,154.51,154.34,154.4,11928.0
2024-05-24 14:40:00,154.42,154.57,154.37,154.47,16222.0,154.42,154.57,154.37,154.47,16222.0
2024-05-24 14:50:00,154.47,154.52,154.38,154.44,14126.0,154.47,154.52,154.38,154.44,14126.0
2024-05-24 15:00:00,154.44,154.45,154.25,154.41,11913.0,154.44,154.45,154.25,154.41,11913.0
2024-05-24 15:10:00,154.4,154.69,154.39,154.67,19271.0,154.4,154.69,154.39,154.67,19271.0
2024-05-24 15:20:00,154.68,154.77,154.61,154.61,22545.0,154.68,154.77,154.61,154.61,22545.0
2024-05-24 15:30:00,154.61,154.9,154.51,154.64,24425.0,154.61,154.9,154.51,154.64,24425.0
2024-05-24 15:40:00,154.65,155.08,154.57,155.05,43095.0,154.65,155.08,154.57,155.05,43095.0
2024-05-24 15:50:00,155.02,155.04,154.5,154.58,126012.0,155.02,155.04,154.5,154.58,126012.0
2024-05-28 09:30:00,154.97,155.7,153.96,154.26,75404.0,154.97,155.7,153.96,154.26,75404.0
2024-05-28 09:40:00,154.25,155.15,154.25,154.81,53457.0,154.25,155.15,154.25,154.81,53457.0
2024-05-28 09:50:00,154.9,155.57,154.9,155.57,35856.0,154.9,155.57,154.9,155.57,35856.0
2024-05-28 10:00:00,155.5,156.13,155.27,156.01,44361.0,155.5,156.13,155.27,156.01,44361.0
2024-05-28 10:10:00,156.02,156.82,155.88,156.77,39119.0,156.02,156.82,155.88,156.77,39119.0
2024-05-28 10:20:00,156.78,157.37,156.61,157.09,46041.0,156.78,157.37,156.61,157.09,46041.0
2024-05-28 10:30:00,157.09,157.09,156.38,156.46,17045.0,157.09,157.09,156.38,156.46,17045.0
2024-05-28 10:40:00,156.45,156.62,156.27,156.46,25387.0,156.45,156.62,156.27,156.46,25387.0
2024-05-28 10:50:00,156.46,156.77,156.46,156.57,13297.0,156.46,156.77,156.46,156.57,13297.0
2024-05-28 11:00:00,156.57,156.67,156.28,156.31,13426.0,156.57,156.67,156.28,156.31,13426.0
2024-05-28 11:10:00,156.31,156.55,156.24,156.43,22466.0,156.31,156.55,156.24,156.43,22466.0
2024-05-28 11:20:00,156.44,156.68,156.43,156.49,13531.0,156.44,156.68,156.43,156.49,13531.0
2024-05-28 11:30:00,156.46,156.58,156.37,156.42,13361.0,156.46,156.58,156.37,156.42,13361.0
2024-05-28 11:40:00,156.46,156.54,156.17,156.51,53041.0,156.46,156.54,156.17,156.51,53041.0
2024-05-28 11:50:00,156.55,157.17,156.52,156.89,14308.0,156.55,157.17,156.52,156.89,14308.0
2024-05-28 12:00:00,156.91,156.92,156.31,156.42,9440.0,156.91,156.92,156.31,156.42,9440.0
2024-05-28 12:10:00,156.42,156.67,156.4,156.5,4731.0,156.42,156.67,156.4,156.5,4731.0
2024-05-28 12:20:00,156.38,156.58,156.3,156.46,7133.0,156.38,156.58,156.3,156.46,7133.0
2024-05-28 12:30:00,156.39,156.6,156.3,156.6,14476.0,156.39,156.6,156.3,156.6,14476.0
2024-05-28 12:40:00,156.61,156.7,156.38,156.5,21329.0,156.61,156.7,156.38,156.5,21329.0
2024-05-28 12:50:00,156.56,156.56,156.15,156.15,7794.0,156.56,156.56,156.15,156.15,7794.0
2024-05-28 13:00:00,156.15,156.21,155.73,156.0,16266.0,156.15,156.21,155.73,156.0,16266.0
2024-05-28 13:10:00,156.11,156.18,155.78,155.84,7166.0,156.11,156.18,155.78,155.84,7166.0
2024-05-28 13:20:00,155.83,156.21,155.77,156.11,31386.0,155.83,156.21,155.77,156.11,31386.0
2024-05-28 13:30:00,156.11,156.19,155.98,156.03,14572.0,156.11,156.19,155.98,156.03,14572.0
2024-05-28 13:40:00,156.03,156.06,155.73,155.8,44045.0,156.03,156.06,155.73,155.8,44045.0
2024-05-28 13:50:00,155.8,155.92,155.54,155.91,11627.0,155.8,155.92,155.54,155.91,11627.0
2024-05-28 14:00:00,155.91,156.28,155.88,156.11,17790.0,155.91,156.28,155.88,156.11,17790.0
2024-05-28 14:10:00,156.11,156.16,155.6,155.64,24433.0,156.11,156.16,155.6,155.64,24433.0
2024-05-28 14:20:00,155.62,155.92,155.57,155.66,51071.0,155.62,155.92,155.57,155.66,51071.0
2024-05-28 14:30:00,155.68,155.78,155.43,155.68,19161.0,155.68,155.78,155.43,155.68,19161.0
2024-05-28 14:40:00,155.71,155.85,155.6,155.64,14103.0,155.71,155.85,155.6,155.64,14103.0
2024-05-28 14:50:00,155.64,155.82,155.51,155.73,20621.0,155.64,155.82,155.51,155.73,20621.0
2024-05-28 15:00:00,155.74,155.92,155.62,155.92,12432.0,155.74,155.92,155.62,155.92,12432.0
2024-05-28 15:10:00,155.92,155.95,155.74,155.8,10874.0,155.92,155.95,155.74,155.8,10874.0
2024-05-28 15:20:00,155.83,156.03,155.77,155.95,14144.0,155.83,156.03,155.77,155.95,14144.0
2024-05-28 15:30:00,155.96,156.2,155.95,156.08,13449.0,155.96,156.2,155.95,156.08,13449.0
2024-05-28 15:40:00,156.08,156.56,156.06,156.56,30469.0,156.08,156.56,156.06,156.56,30469.0
2024-05-28 15:50:00,156.53,156.84,156.33,156.8,159750.0,156.53,156.84,156.33,156.8,159750.0
2024-05-29 09:30:00,155.72,157.6,155.6,157.33,47475.0,155.72,157.6,155.6,157.33,47475.0
2024-05-29 09:40:00,157.36,158.3,157.1,158.3,39036.0,157.36,158.3,157.1,158.3,39036.0
2024-05-29 09:50:00,158.18,158.69,158.1,158.15,34729.0,158.18,158.69,158.1,158.15,34729.0
2024-05-29 10:00:00,158.18,158.76,158.02,158.57,38338.0,158.18,158.76,158.02,158.57,38338.0
2024-05-29 10:10:00,158.53,159.07,158.41,158.54,46470.0,158.53,159.07,158.41,158.54,46470.0
2024-05-29 10:20:00,158.48,158.55,158.18,158.31,36063.0,158.48,158.55,158.18,158.31,36063.0
2024-05-29 10:30:00,158.26,158.71,158.26,158.41,19578.0,158.26,158.71,158.26,158.41,19578.0
2024-05-29 10:40:00,158.39,158.44,158.01,158.02,10859.0,158.39,158.44,158.01,158.02,10859.0
2024-05-29 10:50:00,158.0,158.0,157.06,157.24,8696.0,158.0,158.0,157.06,157.24,8696.0
2024-05-29 11:00:00,157.29,157.59,157.21,157.57,10318.0,157.29,157.59,157.21,157.57,10318.0
2024-05-29 11:10:00,157.49,157.62,157.15,157.56,16612.0,157.49,157.62,157.15,157.56,16612.0
2024-05-29 11:20:00,157.63,157.7,157.2,157.2,11755.0,157.63,157.7,157.2,157.2,11755.0
2024-05-29 11:30:00,157.25,157.85,157.09,157.75,15094.0,157.25,157.85,157.09,157.75,15094.0
2024-05-29 11:40:00,157.84,158.32,157.66,158.13,43770.0,157.84,158.32,157.66,158.13,43770.0
2024-05-29 11:50:00,158.14,158.2,157.82,157.98,38313.0,158.14,158.2,157.82,157.98,38313.0
2024-05-29 12:00:00,157.96,158.05,157.86,157.92,6802.0,157.96,158.05,157.86,157.92,6802.0
2024-05-29 12:10:00,157.9,157.9,157.66,157.72,6406.0,157.9,157.9,157.66,157.72,6406.0
2024-05-29 12:20:00,157.77,158.29,157.71,158.26,12966.0,157.77,158.29,157.71,158.26,12966.0
2024-05-29 12:30:00,158.23,158.87,158.23,158.84,14697.0,158.23,158.87,158.23,158.84,14697.0
2024-05-29 12:40:00,158.82,158.97,158.66,158.87,7810.0,158.82,158.97,158.66,158.87,7810.0
2024-05-29 12:50:00,158.92,158.92,158.5,158.64,14853.0,158.92,158.92,158.5,158.64,14853.0
2024-05-29 13:00:00,158.71,158.79,158.51,158.59,11118.0,158.71,158.79,158.51,158.59,11118.0
2024-05-29 13:10:00,158.6,158.65,158.35,158.37,12317.0,158.6,158.65,158.35,158.37,12317.0
2024-05-29 13:20:00,158.37,158.71,158.36,158.69,8915.0,158.37,158.71,158.36,158.69,8915.0
2024-05-29 13:30:00,158.72,158.72,158.19,158.23,13525.0,158.72,158.72,158.19,158.23,13525.0
2024-05-29 13:40:00,158.22,158.46,158.11,158.43,10785.0,158.22,158.46,158.11,158.43,10785.0
2024-05-29 13:50:00,158.43,158.55,158.28,158.51,8205.0,158.43,158.55,158.28,158.51,8205.0
2024-05-29 14:00:00,158.48,158.65,158.44,158.65,14225.0,158.48,158.65,158.44,158.65,14225.0
2024-05-29 14:10:00,158.64,158.89,158.63,158.89,13584.0,158.64,158.89,158.63,158.89,13584.0
2024-05-29 14:20:00,158.87,159.1,158.8,158.84,26575.0,158.87,159.1,158.8,158.84,26575.0
2024-05-29 14:30:00,158.77,158.87,158.74,158.77,8801.0,158.77,158.87,158.74,158.77,8801.0
2024-05-29 14:40:00,158.79,159.11,158.79,159.11,13333.0,158.79,159.11,158.79,159.11,13333.0
2024-05-29 14:50:00,159.14,159.24,159.07,159.14,16016.0,159.14,159.24,159.07,159.14,16016.0
2024-05-29 15:00:00,159.19,159.33,159.18,159.29,15987.0,159.19,159.33,159.18,159.29,15987.0
2024-05-29 15:10:00,159.29,159.52,159.28,159.52,19983.0,159.29,159.52,159.28,159.52,19983.0
2024-05-29 15:20:00,159.56,159.73,159.52,159.67,20043.0,159.56,159.73,159.52,159.67,20043.0
2024-05-29 15:30:00,159.61,159.95,159.56,159.87,39407.0,159.61,159.95,159.56,159.87,39407.0
2024-05-29 15:40:00,159.89,160.4,159.88,159.99,85575.0,159.89,160.4,159.88,159.99,85575.0
2024-05-29 15:50:00,159.99,160.02,159.54,159.68,178829.0,159.99,160.02,159.54,159.68,178829.0
2024-05-30 09:30:00,159.68,160.73,159.3,159.5,33107.0,159.68,160.73,159.3,159.5,33107.0
2024-05-30 09:40:00,159.43,159.5,158.93,158.93,34602.0,159.43,159.5,158.93,158.93,34602.0
2024-05-30 09:50:00,158.97,159.15,158.52,159.06,9004.0,158.97,159.15,158.52,159.06,9004.0
2024-05-30 10:00:00,159.11,159.28,158.5,158.53,7340.0,159.11,159.28,158.5,158.53,7340.0
2024-05-30 10:10:00,158.54,158.66,158.29,158.59,8034.0,158.54,158.66,158.29,158.59,8034.0
2024-05-30 10:20:00,158.61,158.67,158.04,158.05,4846.0,158.61,158.67,158.04,158.05,4846.0
2024-05-30 10:30:00,158.11,158.6,157.86,158.6,6912.0,158.11,158.6,157.86,158.6,6912.0
2024-05-30 10:40:00,158.6,158.86,158.36,158.59,4812.0,158.6,158.86,158.36,158.59,4812.0
2024-05-30 10:50:00,158.6,158.79,158.52,158.78,2153.0,158.6,158.79,158.52,158.78,2153.0
2024-05-30 11:00:00,158.68,158.94,158.51,158.82,8101.0,158.68,158.94,158.51,158.82,8101.0
2024-05-30 11:10:00,158.79,158.96,158.68,158.84,8965.0,158.79,158.96,158.68,158.84,8965.0
2024-05-30 11:20:00,158.79,159.24,158.79,159.22,12440.0,158.79,159.24,158.79,159.22,12440.0
2024-05-30 11:30:00,159.16,159.17,158.98,159.13,6300.0,159.16,159.17,158.98,159.13,6300.0
2024-05-30 11:40:00,159.12,159.18,159.0,159.0,5851.0,159.12,159.18,159.0,159.0,5851.0
2024-05-30 11:50:00,159.03,159.26,158.93,159.18,4768.0,159.03,159.26,158.93,159.18,4768.0
2024-05-30 12:00:00,159.14,159.37,159.14,159.3,5169.0,159.14,159.37,159.14,159.3,5169.0
2024-05-30 12:10:00,159.23,159.67,159.23,159.67,7807.0,159.23,159.67,159.23,159.67,7807.0
2024-05-30 12:20:00,159.67,159.79,159.44,159.6,7740.0,159.67,159.79,159.44,159.6,7740.0
2024-05-30 12:30:00,159.66,159.82,159.63,159.74,9888.0,159.66,159.82,159.63,159.74,9888.0
2024-05-30 12:40:00,159.74,159.92,159.58,159.58,12216.0,159.74,159.92,159.58,159.58,12216.0
2024-05-30 12:50:00,159.53,159.76,159.53,159.57,8291.0,159.53,159.76,159.53,159.57,8291.0
2024-05-30 13:00:00,159.65,159.73,159.22,159.22,10722.0,159.65,159.73,159.22,159.22,10722.0
2024-05-30 13:10:00,159.12,159.49,159.06,159.3,13183.0,159.12,159.49,159.06,159.3,13183.0
2024-05-30 13:20:00,159.31,159.84,159.28,159.81,12542.0,159.31,159.84,159.28,159.81,12542.0
2024-05-30 13:30:00,159.91,159.96,159.55,159.55,7727.0,159.91,159.96,159.55,159.55,7727.0
2024-05-30 13:40:00,159.43,159.53,159.21,159.21,9864.0,159.43,159.53,159.21,159.21,9864.0
2024-05-30 13:50:00,159.22,159.43,159.22,159.42,16783.0,159.22,159.43,159.22,159.42,16783.0
2024-05-30 14:00:00,159.38,159.74,159.38,159.72,13841.0,159.38,159.74,159.38,159.72,13841.0
2024-05-30 14:10:00,159.7,159.74,159.41,159.64,19777.0,159.7,159.74,159.41,159.64,19777.0
2024-05-30 14:20:00,159.58,159.62,159.13,159.17,3730.0,159.58,159.62,159.13,159.17,3730.0
2024-05-30 14:30:00,159.19,159.37,159.18,159.29,6234.0,159.19,159.37,159.18,159.29,6234.0
2024-05-30 14:40:00,159.31,159.41,159.23,159.36,4504.0,159.31,159.41,159.23,159.36,4504.0
2024-05-30 14:50:00,159.39,159.57,159.37,159.57,4295.0,159.39,159.57,159.37,159.57,4295.0
2024-05-30 15:00:00,159.61,159.69,159.27,159.57,18105.0,159.61,159.69,159.27,159.57,18105.0
2024-05-30 15:10:00,159.58,159.93,159.5,159.85,10932.0,159.58,159.93,159.5,159.85,10932.0
2024-05-30 15:20:00,159.83,159.83,159.2,159.64,33907.0,159.83,159.83,159.2,159.64,33907.0
2024-05-30 15:30:00,159.67,159.68,159.42,159.63,12673.0,159.67,159.68,159.42,159.63,12673.0
2024-05-30 15:40:00,159.64,159.8,159.52,159.56,20276.0,159.64,159.8,159.52,159.56,20276.0
2024-05-30 15:50:00,159.53,160.14,159.44,159.76,94565.0,159.53,160.14,159.44,159.76,94565.0
2024-05-31 09:30:00,160.16,160.24,159.66,160.02,32705.0,160.16,160.24,159.66,160.02,32705.0
2024-05-31 09:40:00,159.92,160.02,159.47,159.53,7566.0,159.92,160.02,159.47,159.53,7566.0
2024-05-31 09:50:00,159.38,159.53,159.06,159.28,10393.0,159.38,159.53,159.06,159.28,10393.0
2024-05-31 10:00:00,159.33,159.51,159.15,159.2,10305.0,159.33,159.51,159.15,159.2,10305.0
2024-05-31 10:10:00,159.18,159.3,158.58,158.73,9287.0,159.18,159.3,158.58,158.73,9287.0
2024-05-31 10:20:00,158.73,158.96,158.61,158.73,10001.0,158.73,158.96,158.61,158.73,10001.0
2024-05-31 10:30:00,158.64,158.75,158.49,158.72,10474.0,158.64,158.75,158.49,158.72,10474.0
2024-05-31 10:40:00,158.67,159.06,158.67,158.99,10192.0,158.67,159.06,158.67,158.99,10192.0
2024-05-31 10:50:00,159.04,159.19,158.81,159.02,10101.0,159.04,159.19,158.81,159.02,10101.0
2024-05-31 11:00:00,158.98,159.03,158.63,158.69,7208.0,158.98,159.03,158.63,158.69,7208.0
2024-05-31 11:10:00,158.71,158.79,158.62,158.7,5631.0,158.71,158.79,158.62,158.7,5631.0
2024-05-31 11:20:00,158.64,158.81,158.56,158.81,8388.0,158.64,158.81,158.56,158.81,8388.0
2024-05-31 11:30:00,158.73,158.77,158.64,158.66,6683.0,158.73,158.77,158.64,158.66,6683.0
2024-05-31 11:40:00,158.68,159.12,158.68,158.96,7439.0,158.68,159.12,158.68,158.96,7439.0
2024-05-31 11:50:00,158.93,158.93,158.7,158.7,8236.0,158.93,158.93,158.7,158.7,8236.0
2024-05-31 12:00:00,158.61,158.73,158.45,158.62,10209.0,158.61,158.73,158.45,158.62,10209.0
2024-05-31 12:10:00,158.58,158.85,158.57,158.85,19994.0,158.58,158.85,158.57,158.85,19994.0
2024-05-31 12:20:00,158.86,159.1,158.79,158.85,20887.0,158.86,159.1,158.79,158.85,20887.0
2024-05-31 12:30:00,158.86,158.9,158.59,158.86,12724.0,158.86,158.9,158.59,158.86,12724.0
2024-05-31 12:40:00,158.84,159.19,158.84,159.08,9555.0,158.84,159.19,158.84,159.08,9555.0
2024-05-31 12:50:00,159.06,159.16,159.02,159.15,3338.0,159.06,159.16,159.02,159.15,3338.0
2024-05-31 13:00:00,159.18,159.28,159.03,159.08,6623.0,159.18,159.28,159.03,159.08,6623.0
2024-05-31 13:10:00,159.04,159.13,158.9,158.97,14733.0,159.04,159.13,158.9,158.97,14733.0
2024-05-31 13:20:00,158.91,159.14,158.85,159.05,11992.0,158.91,159.14,158.85,159.05,11992.0
2024-05-31 13:30:00,159.09,159.24,159.01,159.14,8080.0,159.09,159.24,159.01,159.14,8080.0
2024-05-31 13:40:00,159.06,159.15,159.06,159.08,6365.0,159.06,159.15,159.06,159.08,6365.0
2024-05-31 13:50:00,159.1,159.43,159.1,159.43,6106.0,159.1,159.43,159.1,159.43,6106.0
2024-05-31 14:00:00,159.45,159.46,159.22,159.25,6412.0,159.45,159.46,159.22,159.25,6412.0
2024-05-31 14:10:00,159.24,159.35,159.17,159.35,5537.0,159.24,159.35,159.17,159.35,5537.0
2024-05-31 14:20:00,159.36,159.47,159.33,159.46,4368.0,159.36,159.47,159.33,159.46,4368.0
2024-05-31 14:30:00,159.46,159.53,159.41,159.46,4276.0,159.46,159.53,159.41,159.46,4276.0
2024-05-31 14:40:00,159.47,159.6,159.42,159.44,4230.0,159.47,159.6,159.42,159.44,4230.0
2024-05-31 14:50:00,159.42,159.66,159.34,159.59,10164.0,159.42,159.66,159.34,159.59,10164.0
2024-05-31 15:00:00,159.6,159.83,159.56,159.82,6241.0,159.6,159.83,159.56,159.82,6241.0
2024-05-31 15:10:00,159.84,159.94,159.59,159.72,17289.0,159.84,159.94,159.59,159.72,17289.0
2024-05-31 15:20:00,159.72,160.03,159.68,159.96,20005.0,159.72,160.03,159.68,159.96,20005.0
2024-05-31 15:30:00,159.94,160.05,159.93,159.99,16142.0,159.94,160.05,159.93,159.99,16142.0
2024-05-31 15:40:00,160.01,160.52,160.0,160.43,18718.0,160.01,160.52,160.0,160.43,18718.0
2024-05-31 15:50:00,160.44,160.84,160.15,160.37,216687.0,160.44,160.84,160.15,160.37,216687.0
2024-06-03 09:30:00,160.25,161.4,160.01,161.13,45873.0,160.25,161.4,160.01,161.13,45873.0
2024-06-03 09:40:00,161.2,162.04,160.99,161.48,24250.0,161.2,162.04,160.99,161.48,24250.0
2024-06-03 09:50:00,161.57,162.09,161.31,162.09,20738.0,161.57,162.09,161.31,162.09,20738.0
2024-06-03 10:00:00,162.22,162.63,161.72,162.06,29467.0,162.22,162.63,161.72,162.06,29467.0
2024-06-03 10:10:00,162.06,162.75,162.02,162.4,26664.0,162.06,162.75,162.02,162.4,26664.0
2024-06-03 10:20:00,162.32,162.75,162.27,162.38,20124.0,162.32,162.75,162.27,162.38,20124.0
2024-06-03 10:30:00,162.39,162.77,162.27,162.59,18060.0,162.39,162.77,162.27,162.59,18060.0
2024-06-03 10:40:00,162.52,162.79,161.86,162.06,32495.0,162.52,162.79,161.86,162.06,32495.0
2024-06-03 10:50:00,162.03,162.44,161.88,162.23,15827.0,162.03,162.44,161.88,162.23,15827.0
2024-06-03 11:00:00,162.17,162.43,161.84,161.84,20244.0,162.17,162.43,161.84,161.84,20244.0
2024-06-03 11:10:00,161.81,162.35,161.69,162.28,20220.0,161.81,162.35,161.69,162.28,20220.0
2024-06-03 11:20:00,162.32,162.6,162.12,162.56,24009.0,162.32,162.6,162.12,162.56,24009.0
2024-06-03 11:30:00,162.56,162.85,162.43,162.69,24040.0,162.56,162.85,162.43,162.69,24040.0
2024-06-03 11:40:00,162.66,162.86,162.3,162.3,15709.0,162.66,162.86,162.3,162.3,15709.0
2024-06-03 11:50:00,162.27,162.68,162.26,162.52,24589.0,162.27,162.68,162.26,162.52,24589.0
2024-06-03 12:00:00,162.56,162.81,162.56,162.65,16782.0,162.56,162.81,162.56,162.65,16782.0
2024-06-03 12:10:00,162.69,162.75,161.69,161.69,13611.0,162.69,162.75,161.69,161.69,13611.0
2024-06-03 12:20:00,161.69,161.75,161.37,161.59,18493.0,161.69,161.75,161.37,161.59,18493.0
2024-06-03 12:30:00,161.63,161.85,161.41,161.84,21166.0,161.63,161.85,161.41,161.84,21166.0
2024-06-03 12:40:00,161.78,161.79,161.54,161.67,16854.0,161.78,161.79,161.54,161.67,16854.0
2024-06-03 12:50:00,161.7,161.74,161.29,161.31,12153.0,161.7,161.74,161.29,161.31,12153.0
2024-06-03 13:00:00,161.31,161.4,161.01,161.04,11057.0,161.31,161.4,161.01,161.04,11057.0
2024-06-03 13:10:00,161.06,161.43,160.8,161.41,22350.0,161.06,161.43,160.8,161.41,22350.0
2024-06-03 13:20:00,161.4,161.55,161.33,161.43,14304.0,161.4,161.55,161.33,161.43,14304.0
2024-06-03 13:30:00,161.41,161.73,161.36,161.73,13022.0,161.41,161.73,161.36,161.73,13022.0
2024-06-03 13:40:00,161.74,162.01,161.63,161.93,15123.0,161.74,162.01,161.63,161.93,15123.0
2024-06-03 13:50:00,161.94,161.99,161.7,161.93,16119.0,161.94,161.99,161.7,161.93,16119.0
2024-06-03 14:00:00,161.97,162.02,161.87,161.9,10318.0,161.97,162.02,161.87,161.9,10318.0
2024-06-03 14:10:00,161.87,161.9,161.51,161.68,22072.0,161.87,161.9,161.51,161.68,22072.0
2024-06-03 14:20:00,161.67,162.02,161.64,161.83,24019.0,161.67,162.02,161.64,161.83,24019.0
2024-06-03 14:30:00,161.82,162.1,161.82,162.06,9578.0,161.82,162.1,161.82,162.06,9578.0
2024-06-03 14:40:00,162.09,162.23,161.93,162.12,20698.0,162.09,162.23,161.93,162.12,20698.0
2024-06-03 14:50:00,162.09,162.12,161.94,162.11,13740.0,162.09,162.12,161.94,162.11,13740.0
2024-06-03 15:00:00,162.14,162.33,162.03,162.16,13458.0,162.14,162.33,162.03,162.16,13458.0
2024-06-03 15:10:00,162.12,162.26,162.08,162.23,15793.0,162.12,162.26,162.08,162.23,15793.0
2024-06-03 15:20:00,162.25,162.62,162.23,162.52,23383.0,162.25,162.62,162.23,162.52,23383.0
2024-06-03 15:30:00,162.55,162.78,162.47,162.78,45264.0,162.55,162.78,162.47,162.78,45264.0
2024-06-03 15:40:00,162.78,163.09,162.72,163.09,26256.0,162.78,163.09,162.72,163.09,26256.0
2024-06-03 15:50:00,163.06,163.73,162.95,163.68,165745.0,163.06,163.73,162.95,163.68,165745.0
2024-06-04 09:30:00,163.06,163.3,162.1,162.82,42622.0,163.06,163.3,162.1,162.82,42622.0
2024-06-04 09:40:00,162.75,162.75,161.38,161.38,55720.0,162.75,162.75,161.38,161.38,55720.0
2024-06-04 09:50:00,161.42,162.47,161.38,162.44,16181.0,161.42,162.47,161.38,162.44,16181.0
2024-06-04 10:00:00,162.5,163.2,162.4,163.1,36749.0,162.5,163.2,162.4,163.1,36749.0
2024-06-04 10:10:00,163.02,163.37,162.94,162.95,17891.0,163.02,163.37,162.94,162.95,17891.0
2024-06-04 10:20:00,163.01,163.21,162.9,163.01,35110.0,163.01,163.21,162.9,163.01,35110.0
2024-06-04 10:30:00,163.01,163.35,163.01,163.28,16569.0,163.01,163.35,163.01,163.28,16569.0
2024-06-04 10:40:00,163.36,163.89,163.35,163.56,21334.0,163.36,163.89,163.35,163.56,21334.0
2024-06-04 10:50:00,163.61,163.61,163.42,163.49,16510.0,163.61,163.61,163.42,163.49,16510.0
2024-06-04 11:00:00,163.51,163.82,163.43,163.78,29715.0,163.51,163.82,163.43,163.78,29715.0
2024-06-04 11:10:00,163.83,164.25,163.83,163.87,14141.0,163.83,164.25,163.83,163.87,14141.0
2024-06-04 11:20:00,163.78,164.22,163.78,164.02,9287.0,163.78,164.22,163.78,164.02,9287.0
2024-06-04 11:30:00,163.98,164.2,163.69,164.19,12181.0,163.98,164.2,163.69,164.19,12181.0
2024-06-04 11:40:00,164.1,164.15,163.78,163.89,9253.0,164.1,164.15,163.78,163.89,9253.0
2024-06-04 11:50:00,163.86,164.15,163.81,164.09,6939.0,163.86,164.15,163.81,164.09,6939.0
2024-06-04 12:00:00,164.14,164.34,164.0,164.08,20308.0,164.14,164.34,164.0,164.08,20308.0
2024-06-04 12:10:00,164.07,164.47,163.91,164.34,12580.0,164.07,164.47,163.91,164.34,12580.0
2024-06-04 12:20:00,164.38,164.41,164.16,164.4,6584.0,164.38,164.41,164.16,164.4,6584.0
2024-06-04 12:30:00,164.42,164.59,164.3,164.58,11721.0,164.42,164.59,164.3,164.58,11721.0
2024-06-04 12:40:00,164.61,165.3,164.61,165.24,30221.0,164.61,165.3,164.61,165.24,30221.0
2024-06-04 12:50:00,165.21,165.33,164.97,165.06,30641.0,165.21,165.33,164.97,165.06,30641.0
2024-06-04 13:00:00,165.04,165.16,164.85,165.01,18914.0,165.04,165.16,164.85,165.01,18914.0
2024-06-04 13:10:00,165.01,165.37,164.92,165.37,19491.0,165.01,165.37,164.92,165.37,19491.0
2024-06-04 13:20:00,165.38,165.6,165.32,165.58,21097.0,165.38,165.6,165.32,165.58,21097.0
2024-06-04 13:30:00,165.62,165.82,165.53,165.78,16690.0,165.62,165.82,165.53,165.78,16690.0
2024-06-04 13:40:00,165.78,165.91,165.54,165.81,12162.0,165.78,165.91,165.54,165.81,12162.0
2024-06-04 13:50:00,165.84,165.88,165.65,165.75,10462.0,165.84,165.88,165.65,165.75,10462.0
2024-06-04 14:00:00,165.76,165.87,165.6,165.64,9415.0,165.76,165.87,165.6,165.64,9415.0
2024-06-04 14:10:00,165.63,165.99,165.56,165.92,11424.0,165.63,165.99,165.56,165.92,11424.0
2024-06-04 14:20:00,166.0,166.29,165.76,165.82,30154.0,166.0,166.29,165.76,165.82,30154.0
2024-06-04 14:30:00,165.77,165.93,165.68,165.87,21712.0,165.77,165.93,165.68,165.87,21712.0
2024-06-04 14:40:00,165.87,166.16,165.81,166.06,10058.0,165.87,166.16,165.81,166.06,10058.0
2024-06-04 14:50:00,166.06,166.2,165.84,165.89,16574.0,166.06,166.2,165.84,165.89,16574.0
2024-06-04 15:00:00,165.86,165.86,165.4,165.4,29798.0,165.86,165.86,165.4,165.4,29798.0
2024-06-04 15:10:00,165.47,165.82,165.4,165.8,19903.0,165.47,165.82,165.4,165.8,19903.0
2024-06-04 15:20:00,165.8,166.02,165.71,166.0,19890.0,165.8,166.02,165.71,166.0,19890.0
2024-06-04 15:30:00,166.0,166.0,165.59,165.66,24968.0,166.0,166.0,165.59,165.66,24968.0
2024-06-04 15:40:00,165.7,165.91,165.57,165.85,26385.0,165.7,165.91,165.57,165.85,26385.0
2024-06-04 15:50:00,165.85,166.04,165.61,165.95,141236.0,165.85,166.04,165.61,165.95,141236.0
2024-06-05 09:30:00,166.5,167.11,166.0,166.11,38334.0,166.5,167.11,166.0,166.11,38334.0
2024-06-05 09:40:00,166.05,166.16,165.33,165.36,19861.0,166.05,166.16,165.33,165.36,19861.0
2024-06-05 09:50:00,165.31,165.63,165.22,165.49,20182.0,165.31,165.63,165.22,165.49,20182.0
2024-06-05 10:00:00,165.38,166.22,165.07,165.58,12023.0,165.38,166.22,165.07,165.58,12023.0
2024-06-05 10:10:00,165.56,165.75,165.43,165.52,29506.0,165.56,165.75,165.43,165.52,29506.0
2024-06-05 10:20:00,165.5,165.74,165.45,165.74,15463.0,165.5,165.74,165.45,165.74,15463.0
2024-06-05 10:30:00,165.96,166.19,165.26,165.76,18206.0,165.96,166.19,165.26,165.76,18206.0
2024-06-05 10:40:00,165.79,166.33,165.56,166.26,10374.0,165.79,166.33,165.56,166.26,10374.0
2024-06-05 10:50:00,166.33,166.41,166.15,166.15,10935.0,166.33,166.41,166.15,166.15,10935.0
2024-06-05 11:00:00,166.18,166.86,166.18,166.55,14564.0,166.18,166.86,166.18,166.55,14564.0
2024-06-05 11:10:00,166.55,167.01,166.37,167.01,27444.0,166.55,167.01,166.37,167.01,27444.0
2024-06-05 11:20:00,166.97,167.2,166.88,167.04,16798.0,166.97,167.2,166.88,167.04,16798.0
2024-06-05 11:30:00,167.06,167.41,166.99,167.41,18067.0,167.06,167.41,166.99,167.41,18067.0
2024-06-05 11:40:00,167.44,167.6,167.29,167.53,10449.0,167.44,167.6,167.29,167.53,10449.0
2024-06-05 11:50:00,167.53,167.75,167.5,167.69,9396.0,167.53,167.75,167.5,167.69,9396.0
2024-06-05 12:00:00,167.62,167.62,167.3,167.37,8419.0,167.62,167.62,167.3,167.37,8419.0
2024-06-05 12:10:00,167.32,167.35,167.02,167.02,5034.0,167.32,167.35,167.02,167.02,5034.0
2024-06-05 12:20:00,167.05,167.28,166.99,167.0,9199.0,167.05,167.28,166.99,167.0,9199.0
2024-06-05 12:30:00,167.02,167.04,166.83,166.99,13389.0,167.02,167.04,166.83,166.99,13389.0
2024-06-05 12:40:00,166.97,167.18,166.97,167.12,11343.0,166.97,167.18,166.97,167.12,11343.0
2024-06-05 12:50:00,167.11,167.37,167.08,167.29,13032.0,167.11,167.37,167.08,167.29,13032.0
2024-06-05 13:00:00,167.36,167.44,167.24,167.38,5798.0,167.36,167.44,167.24,167.38,5798.0
2024-06-05 13:10:00,167.47,167.53,167.29,167.31,8071.0,167.47,167.53,167.29,167.31,8071.0
2024-06-05 13:20:00,167.18,167.2,166.96,167.2,5251.0,167.18,167.2,166.96,167.2,5251.0
2024-06-05 13:30:00,167.29,167.33,167.1,167.15,5248.0,167.29,167.33,167.1,167.15,5248.0
2024-06-05 13:40:00,167.14,167.31,167.06,167.31,11978.0,167.14,167.31,167.06,167.31,11978.0
2024-06-05 13:50:00,167.25,167.45,167.12,167.27,9505.0,167.25,167.45,167.12,167.27,9505.0
2024-06-05 14:00:00,167.26,167.49,167.15,167.49,12735.0,167.26,167.49,167.15,167.49,12735.0
2024-06-05 14:10:00,167.5,167.61,167.44,167.53,10351.0,167.5,167.61,167.44,167.53,10351.0
2024-06-05 14:20:00,167.55,167.71,167.44,167.58,12017.0,167.55,167.71,167.44,167.58,12017.0
2024-06-05 14:30:00,167.55,167.66,167.52,167.55,8090.0,167.55,167.66,167.52,167.55,8090.0
2024-06-05 14:40:00,167.56,167.62,167.33,167.33,5632.0,167.56,167.62,167.33,167.33,5632.0
2024-06-05 14:50:00,167.34,167.55,167.29,167.47,9068.0,167.34,167.55,167.29,167.47,9068.0
2024-06-05 15:00:00,167.44,167.46,167.32,167.43,6244.0,167.44,167.46,167.32,167.43,6244.0
2024-06-05 15:10:00,167.41,167.58,167.36,167.46,19962.0,167.41,167.58,167.36,167.46,19962.0
2024-06-05 15:20:00,167.44,167.66,167.41,167.62,12912.0,167.44,167.66,167.41,167.62,12912.0
2024-06-05 15:30:00,167.62,167.62,167.14,167.14,47120.0,167.62,167.62,167.14,167.14,47120.0
2024-06-05 15:40:00,167.16,167.28,166.92,167.21,34854.0,167.16,167.28,166.92,167.21,34854.0
2024-06-05 15:50:00,167.21,167.53,167.15,167.45,160748.0,167.21,167.53,167.15,167.45,160748.0
2024-06-06 09:30:00,167.12,167.87,166.97,167.78,23324.0,167.12,167.87,166.97,167.78,23324.0
2024-06-06 09:40:00,167.87,168.38,167.63,168.33,7878.0,167.87,168.38,167.63,168.33,7878.0
2024-06-06 09:50:00,168.31,168.68,168.13,168.59,10902.0,168.31,168.68,168.13,168.59,10902.0
2024-06-06 10:00:00,168.59,168.68,167.49,168.0,24924.0,168.59,168.68,167.49,168.0,24924.0
2024-06-06 10:10:00,168.0,168.1,167.76,168.0,17390.0,168.0,168.1,167.76,168.0,17390.0
2024-06-06 10:20:00,168.0,168.06,167.79,167.92,6866.0,168.0,168.06,167.79,167.92,6866.0
2024-06-06 10:30:00,167.84,168.06,167.71,167.9,13153.0,167.84,168.06,167.71,167.9,13153.0
2024-06-06 10:40:00,167.91,167.94,167.51,167.72,34417.0,167.91,167.94,167.51,167.72,34417.0
2024-06-06 10:50:00,167.67,167.98,167.65,167.89,12419.0,167.67,167.98,167.65,167.89,12419.0
2024-06-06 11:00:00,167.91,167.99,167.7,167.89,17179.0,167.91,167.99,167.7,167.89,17179.0
2024-06-06 11:10:00,167.95,168.09,167.87,167.95,16339.0,167.95,168.09,167.87,167.95,16339.0
2024-06-06 11:20:00,167.98,168.05,167.81,167.96,14507.0,167.98,168.05,167.81,167.96,14507.0
2024-06-06 11:30:00,167.97,167.97,167.56,167.61,23215.0,167.97,167.97,167.56,167.61,23215.0
2024-06-06 11:40:00,167.6,167.66,167.36,167.43,7975.0,167.6,167.66,167.36,167.43,7975.0
2024-06-06 11:50:00,167.42,167.45,167.14,167.15,6767.0,167.42,167.45,167.14,167.15,6767.0
2024-06-06 12:00:00,167.12,167.13,166.92,167.1,7038.0,167.12,167.13,166.92,167.1,7038.0
2024-06-06 12:10:00,167.06,167.06,166.67,166.74,6699.0,167.06,167.06,166.67,166.74,6699.0
2024-06-06 12:20:00,166.77,166.95,166.63,166.82,9936.0,166.77,166.95,166.63,166.82,9936.0
2024-06-06 12:30:00,166.87,166.96,166.62,166.62,74249.0,166.87,166.96,166.62,166.62,74249.0
2024-06-06 12:40:00,166.63,166.68,166.49,166.51,12437.0,166.63,166.68,166.49,166.51,12437.0
2024-06-06 12:50:00,166.53,166.71,166.48,166.71,6242.0,166.53,166.71,166.48,166.71,6242.0
2024-06-06 13:00:00,166.66,166.95,166.65,166.88,5725.0,166.66,166.95,166.65,166.88,5725.0
2024-06-06 13:10:00,166.88,167.13,166.84,166.98,15159.0,166.88,167.13,166.84,166.98,15159.0
2024-06-06 13:20:00,166.93,166.93,166.34,166.61,47902.0,166.93,166.93,166.34,166.61,47902.0
2024-06-06 13:30:00,166.64,167.04,166.63,167.03,12711.0,166.64,167.04,166.63,167.03,12711.0
2024-06-06 13:40:00,166.97,166.97,166.63,166.92,9435.0,166.97,166.97,166.63,166.92,9435.0
2024-06-06 13:50:00,166.92,166.95,166.76,166.78,8486.0,166.92,166.95,166.76,166.78,8486.0
2024-06-06 14:00:00,166.81,166.86,166.5,166.56,8649.0,166.81,166.86,166.5,166.56,8649.0
2024-06-06 14:10:00,166.49,166.6,166.37,166.6,9148.0,166.49,166.6,166.37,166.6,9148.0
2024-06-06 14:20:00,166.58,166.65,166.45,166.59,33162.0,166.58,166.65,166.45,166.59,33162.0
2024-06-06 14:30:00,166.53,166.58,166.43,166.52,7358.0,166.53,166.58,166.43,166.52,7358.0
2024-06-06 14:40:00,166.54,166.6,166.46,166.59,8896.0,166.54,166.6,166.46,166.59,8896.0
2024-06-06 14:50:00,166.56,166.85,166.56,166.7,6167.0,166.56,166.85,166.56,166.7,6167.0
2024-06-06 15:00:00,166.63,166.84,166.58,166.71,6355.0,166.63,166.84,166.58,166.71,6355.0
2024-06-06 15:10:00,166.75,166.77,166.2,166.39,16126.0,166.75,166.77,166.2,166.39,16126.0
2024-06-06 15:20:00,166.43,166.55,166.06,166.12,40564.0,166.43,166.55,166.06,166.12,40564.0
2024-06-06 15:30:00,166.08,166.21,165.94,165.96,26020.0,166.08,166.21,165.94,165.96,26020.0
2024-06-06 15:40:00,165.96,165.96,165.45,165.66,38296.0,165.96,165.96,165.45,165.66,38296.0
2024-06-06 15:50:00,165.7,166.03,165.55,165.64,155464.0,165.7,166.03,165.55,165.64,155464.0
2024-06-07 09:30:00,165.65,165.94,164.87,165.72,36944.0,165.65,165.94,164.87,165.72,36944.0
2024-06-07 09:40:00,165.81,165.81,165.0,165.53,13569.0,165.81,165.81,165.0,165.53,13569.0
2024-06-07 09:50:00,165.59,165.95,164.87,165.53,36045.0,165.59,165.95,164.87,165.53,36045.0
2024-06-07 10:00:00,165.55,165.85,165.29,165.71,30489.0,165.55,165.85,165.29,165.71,30489.0
2024-06-07 10:10:00,165.71,165.76,164.7,164.95,41816.0,165.71,165.76,164.7,164.95,41816.0
2024-06-07 10:20:00,164.97,165.15,164.66,164.66,23151.0,164.97,165.15,164.66,164.66,23151.0
2024-06-07 10:30:00,164.72,165.6,164.67,165.6,17304.0,164.72,165.6,164.67,165.6,17304.0
2024-06-07 10:40:00,165.58,165.84,165.34,165.79,12001.0,165.58,165.84,165.34,165.79,12001.0
2024-06-07 10:50:00,165.67,165.73,165.34,165.47,11856.0,165.67,165.73,165.34,165.47,11856.0
2024-06-07 11:00:00,165.41,165.48,165.09,165.16,9440.0,165.41,165.48,165.09,165.16,9440.0
2024-06-07 11:10:00,165.16,165.41,165.04,165.28,9562.0,165.16,165.41,165.04,165.28,9562.0
2024-06-07 11:20:00,165.26,165.75,165.25,165.67,11292.0,165.26,165.75,165.25,165.67,11292.0
2024-06-07 11:30:00,165.8,165.81,165.47,165.53,10491.0,165.8,165.81,165.47,165.53,10491.0
2024-06-07 11:40:00,165.56,165.58,165.29,165.34,7431.0,165.56,165.58,165.29,165.34,7431.0
2024-06-07 11:50:00,165.32,166.07,165.3,166.07,50131.0,165.32,166.07,165.3,166.07,50131.0
2024-06-07 12:00:00,166.0,166.43,165.86,166.24,11420.0,166.0,166.43,165.86,166.24,11420.0
2024-06-07 12:10:00,166.28,166.36,166.13,166.14,11832.0,166.28,166.36,166.13,166.14,11832.0
2024-06-07 12:20:00,166.15,166.25,165.64,165.64,21135.0,166.15,166.25,165.64,165.64,21135.0
2024-06-07 12:30:00,165.76,165.82,165.71,165.78,4460.0,165.76,165.82,165.71,165.78,4460.0
2024-06-07 12:40:00,165.75,165.81,165.49,165.59,16040.0,165.75,165.81,165.49,165.59,16040.0
2024-06-07 12:50:00,165.54,165.56,165.33,165.35,22516.0,165.54,165.56,165.33,165.35,22516.0
2024-06-07 13:00:00,165.34,165.34,164.96,165.15,10642.0,165.34,165.34,164.96,165.15,10642.0
2024-06-07 13:10:00,165.12,165.41,165.09,165.28,6627.0,165.12,165.41,165.09,165.28,6627.0
2024-06-07 13:20:00,165.25,165.48,165.19,165.34,5549.0,165.25,165.48,165.19,165.34,5549.0
2024-06-07 13:30:00,165.39,165.46,165.11,165.2,4984.0,165.39,165.46,165.11,165.2,4984.0
2024-06-07 13:40:00,165.14,165.19,164.98,165.18,5727.0,165.14,165.19,164.98,165.18,5727.0
2024-06-07 13:50:00,165.24,165.27,165.17,165.22,5733.0,165.24,165.27,165.17,165.22,5733.0
2024-06-07 14:00:00,165.24,165.24,164.73,164.8,57153.0,165.24,165.24,164.73,164.8,57153.0
2024-06-07 14:10:00,164.75,165.0,164.65,164.95,17525.0,164.75,165.0,164.65,164.95,17525.0
2024-06-07 14:20:00,164.92,165.3,164.92,165.2,5789.0,164.92,165.3,164.92,165.2,5789.0
2024-06-07 14:30:00,165.19,165.28,165.12,165.17,2718.0,165.19,165.28,165.12,165.17,2718.0
2024-06-07 14:40:00,165.2,165.45,165.16,165.37,8176.0,165.2,165.45,165.16,165.37,8176.0
2024-06-07 14:50:00,165.35,165.35,165.15,165.15,6119.0,165.35,165.35,165.15,165.15,6119.0
2024-06-07 15:00:00,165.15,165.15,164.92,164.95,9605.0,165.15,165.15,164.92,164.95,9605.0
2024-06-07 15:10:00,165.03,165.09,164.73,164.73,6361.0,165.03,165.09,164.73,164.73,6361.0
2024-06-07 15:20:00,164.79,165.15,164.72,165.15,14261.0,164.79,165.15,164.72,165.15,14261.0
2024-06-07 15:30:00,165.15,165.31,165.0,165.08,62636.0,165.15,165.31,165.0,165.08,62636.0
2024-06-07 15:40:00,165.11,165.27,164.85,165.05,23538.0,165.11,165.27,164.85,165.05,23538.0
2024-06-07 15:50:00,165.04,165.37,164.69,164.77,117990.0,165.04,165.37,164.69,164.77,117990.0
2024-06-10 09:30:00,164.12,165.42,164.12,164.61,32854.0,164.12,165.42,164.12,164.61,32854.0
2024-06-10 09:40:00,164.54,164.62,164.33,164.42,16899.0,164.54,164.62,164.33,164.42,16899.0
2024-06-10 09:50:00,164.42,165.04,164.36,164.71,24760.0,164.42,165.04,164.36,164.71,24760.0
2024-06-10 10:00:00,164.71,164.71,163.74,163.9,19228.0,164.71,164.71,163.74,163.9,19228.0
2024-06-10 10:10:00,163.9,164.24,163.35,163.36,29413.0,163.9,164.24,163.35,163.36,29413.0
2024-06-10 10:20:00,163.34,163.36,162.89,163.3,17553.0,163.34,163.36,162.89,163.3,17553.0
2024-06-10 10:30:00,163.31,164.15,163.31,163.97,11783.0,163.31,164.15,163.31,163.97,11783.0
2024-06-10 10:40:00,163.83,163.83,163.46,163.59,7736.0,163.83,163.83,163.46,163.59,7736.0
2024-06-10 10:50:00,163.59,163.79,162.94,163.34,19866.0,163.59,163.79,162.94,163.34,19866.0
2024-06-10 11:00:00,163.27,163.36,163.03,163.1,19130.0,163.27,163.36,163.03,163.1,19130.0
2024-06-10 11:10:00,163.11,163.16,162.66,162.74,12056.0,163.11,163.16,162.66,162.74,12056.0
2024-06-10 11:20:00,162.65,162.89,162.56,162.79,8731.0,162.65,162.89,162.56,162.79,8731.0
2024-06-10 11:30:00,162.75,162.76,162.46,162.64,4957.0,162.75,162.76,162.46,162.64,4957.0
2024-06-10 11:40:00,162.63,162.65,162.27,162.37,10882.0,162.63,162.65,162.27,162.37,10882.0
2024-06-10 11:50:00,162.33,162.63,162.28,162.31,12104.0,162.33,162.63,162.28,162.31,12104.0
2024-06-10 12:00:00,162.28,162.43,162.13,162.17,8643.0,162.28,162.43,162.13,162.17,8643.0
2024-06-10 12:10:00,162.21,162.47,162.2,162.2,12445.0,162.21,162.47,162.2,162.2,12445.0
2024-06-10 12:20:00,162.23,162.44,162.0,162.0,18696.0,162.23,162.44,162.0,162.0,18696.0
2024-06-10 12:30:00,161.95,162.02,161.75,162.0,11748.0,161.95,162.02,161.75,162.0,11748.0
2024-06-10 12:40:00,161.99,162.0,161.61,161.71,17455.0,161.99,162.0,161.61,161.71,17455.0
2024-06-10 12:50:00,161.72,161.76,161.28,161.46,24954.0,161.72,161.76,161.28,161.46,24954.0
2024-06-10 13:00:00,161.5,161.51,161.02,161.17,49020.0,161.5,161.51,161.02,161.17,49020.0
2024-06-10 13:10:00,161.21,161.8,161.21,161.54,9311.0,161.21,161.8,161.21,161.54,9311.0
2024-06-10 13:20:00,161.54,161.65,160.93,161.01,24835.0,161.54,161.65,160.93,161.01,24835.0
2024-06-10 13:30:00,161.02,161.21,160.99,161.08,19924.0,161.02,161.21,160.99,161.08,19924.0
2024-06-10 13:40:00,161.08,161.24,161.08,161.12,15858.0,161.08,161.24,161.08,161.12,15858.0
2024-06-10 13:50:00,161.16,161.19,160.53,160.62,36380.0,161.16,161.19,160.53,160.62,36380.0
2024-06-10 14:00:00,160.62,161.01,160.53,160.72,40081.0,160.62,161.01,160.53,160.72,40081.0
2024-06-10 14:10:00,160.73,160.73,160.13,160.19,33922.0,160.73,160.73,160.13,160.19,33922.0
2024-06-10 14:20:00,160.21,160.31,160.04,160.31,15367.0,160.21,160.31,160.04,160.31,15367.0
2024-06-10 14:30:00,160.31,160.31,159.99,160.2,30578.0,160.31,160.31,159.99,160.2,30578.0
2024-06-10 14:40:00,160.23,160.29,160.02,160.14,25174.0,160.23,160.29,160.02,160.14,25174.0
2024-06-10 14:50:00,160.15,160.45,159.84,160.3,21749.0,160.15,160.45,159.84,160.3,21749.0
2024-06-10 15:00:00,160.33,160.46,160.14,160.26,19237.0,160.33,160.46,160.14,160.26,19237.0
2024-06-10 15:10:00,160.25,160.58,160.23,160.56,14124.0,160.25,160.58,160.23,160.56,14124.0
2024-06-10 15:20:00,160.58,160.73,160.34,160.56,27310.0,160.58,160.73,160.34,160.56,27310.0
2024-06-10 15:30:00,160.54,160.6,160.15,160.56,27815.0,160.54,160.6,160.15,160.56,27815.0
2024-06-10 15:40:00,160.56,160.95,160.53,160.81,34887.0,160.56,160.95,160.53,160.81,34887.0
2024-06-10 15:50:00,160.8,161.0,160.41,160.48,160013.0,160.8,161.0,160.41,160.48,160013.0
2024-06-11 09:30:00,159.9,160.0,159.06,159.28,28705.0,159.9,160.0,159.06,159.28,28705.0
2024-06-11 09:40:00,159.16,160.14,159.12,159.98,20299.0,159.16,160.14,159.12,159.98,20299.0
2024-06-11 09:50:00,160.06,160.97,160.05,160.57,18224.0,160.06,160.97,160.05,160.57,18224.0
2024-06-11 10:00:00,160.65,160.8,159.86,160.07,15139.0,160.65,160.8,159.86,160.07,15139.0
2024-06-11 10:10:00,160.07,160.45,159.95,160.45,10455.0,160.07,160.45,159.95,160.45,10455.0
2024-06-11 10:20:00,160.46,160.46,159.39,159.8,12982.0,160.46,160.46,159.39,159.8,12982.0
2024-06-11 10:30:00,159.62,159.94,159.56,159.94,39058.0,159.62,159.94,159.56,159.94,39058.0
2024-06-11 10:40:00,159.98,159.98,159.32,159.42,30316.0,159.98,159.98,159.32,159.42,30316.0
2024-06-11 10:50:00,159.48,159.48,159.04,159.18,28474.0,159.48,159.48,159.04,159.18,28474.0
2024-06-11 11:00:00,159.22,159.41,159.09,159.1,28456.0,159.22,159.41,159.09,159.1,28456.0
2024-06-11 11:10:00,159.11,159.56,159.0,159.46,18852.0,159.11,159.56,159.0,159.46,18852.0
2024-06-11 11:20:00,159.47,159.59,159.4,159.43,11184.0,159.47,159.59,159.4,159.43,11184.0
2024-06-11 11:30:00,159.45,159.53,159.29,159.31,14973.0,159.45,159.53,159.29,159.31,14973.0
2024-06-11 11:40:00,159.33,159.6,159.33,159.49,10632.0,159.33,159.6,159.33,159.49,10632.0
2024-06-11 11:50:00,159.44,159.44,159.08,159.14,8759.0,159.44,159.44,159.08,159.14,8759.0
2024-06-11 12:00:00,159.21,159.21,159.02,159.12,13288.0,159.21,159.21,159.02,159.12,13288.0
2024-06-11 12:10:00,159.16,159.16,158.85,158.88,17758.0,159.16,159.16,158.85,158.88,17758.0
2024-06-11 12:20:00,158.9,159.31,158.86,159.31,13010.0,158.9,159.31,158.86,159.31,13010.0
2024-06-11 12:30:00,159.37,159.57,159.33,159.57,7165.0,159.37,159.57,159.33,159.57,7165.0
2024-06-11 12:40:00,159.65,159.8,159.59,159.75,9135.0,159.65,159.8,159.59,159.75,9135.0
2024-06-11 12:50:00,159.84,159.84,159.64,159.67,13004.0,159.84,159.84,159.64,159.67,13004.0
2024-06-11 13:00:00,159.67,159.82,159.56,159.82,6122.0,159.67,159.82,159.56,159.82,6122.0
2024-06-11 13:10:00,159.81,159.93,159.7,159.71,7723.0,159.81,159.93,159.7,159.71,7723.0
2024-06-11 13:20:00,159.69,159.73,159.56,159.67,7456.0,159.69,159.73,159.56,159.67,7456.0
2024-06-11 13:30:00,159.71,159.89,159.69,159.89,6637.0,159.71,159.89,159.69,159.89,6637.0
2024-06-11 13:40:00,159.84,159.92,159.66,159.83,11115.0,159.84,159.92,159.66,159.83,11115.0
2024-06-11 13:50:00,159.91,159.99,159.8,159.98,6085.0,159.91,159.99,159.8,159.98,6085.0
2024-06-11 14:00:00,159.97,160.29,159.82,159.86,17828.0,159.97,160.29,159.82,159.86,17828.0
2024-06-11 14:10:00,159.81,159.99,159.75,159.95,8338.0,159.81,159.99,159.75,159.95,8338.0
2024-06-11 14:20:00,159.91,159.96,159.71,159.85,13614.0,159.91,159.96,159.71,159.85,13614.0
2024-06-11 14:30:00,159.85,159.85,159.64,159.72,10432.0,159.85,159.85,159.64,159.72,10432.0
2024-06-11 14:40:00,159.74,160.03,159.73,159.85,14526.0,159.74,160.03,159.73,159.85,14526.0
2024-06-11 14:50:00,159.81,159.84,159.44,159.63,16018.0,159.81,159.84,159.44,159.63,16018.0
2024-06-11 15:00:00,159.63,159.67,159.42,159.42,11234.0,159.63,159.67,159.42,159.42,11234.0
2024-06-11 15:10:00,159.47,159.5,159.33,159.41,13678.0,159.47,159.5,159.33,159.41,13678.0
2024-06-11 15:20:00,159.4,159.52,158.93,158.94,44012.0,159.4,159.52,158.93,158.94,44012.0
2024-06-11 15:30:00,158.91,159.02,158.35,158.42,66340.0,158.91,159.02,158.35,158.42,66340.0
2024-06-11 15:40:00,158.46,158.61,157.76,158.46,79587.0,158.46,158.61,157.76,158.46,79587.0
2024-06-11 15:50:00,158.51,158.97,158.39,158.46,153970.0,158.51,158.97,158.39,158.46,153970.0
2024-06-12 09:30:00,157.0,158.93,156.96,157.81,307238.0,157.0,158.93,156.96,157.81,307238.0
2024-06-12 09:40:00,157.9,159.22,157.86,158.55,159403.0,157.9,159.22,157.86,158.55,159403.0
2024-06-12 09:50:00,158.53,160.13,158.53,159.75,165012.0,158.53,160.13,158.53,159.75,165012.0
2024-06-12 10:00:00,159.75,160.07,159.1,159.86,102741.0,159.75,160.07,159.1,159.86,102741.0
2024-06-12 10:10:00,159.84,160.24,158.89,158.96,52297.0,159.84,160.24,158.89,158.96,52297.0
2024-06-12 10:20:00,158.97,159.59,158.89,159.05,45731.0,158.97,159.59,158.89,159.05,45731.0
2024-06-12 10:30:00,159.03,159.59,159.02,159.42,34657.0,159.03,159.59,159.02,159.42,34657.0
2024-06-12 10:40:00,159.4,159.5,158.91,159.4,40450.0,159.4,159.5,158.91,159.4,40450.0
2024-06-12 10:50:00,159.37,159.79,159.11,159.34,122378.0,159.37,159.79,159.11,159.34,122378.0
2024-06-12 11:00:00,159.34,159.34,158.88,159.1,41982.0,159.34,159.34,158.88,159.1,41982.0
2024-06-12 11:10:00,159.16,159.22,158.52,159.09,24548.0,159.16,159.22,158.52,159.09,24548.0
2024-06-12 11:20:00,159.09,159.26,159.03,159.12,9348.0,159.09,159.26,159.03,159.12,9348.0
2024-06-12 11:30:00,159.05,159.15,158.92,159.02,9479.0,159.05,159.15,158.92,159.02,9479.0
2024-06-12 11:40:00,159.09,159.14,158.65,158.79,8211.0,159.09,159.14,158.65,158.79,8211.0
2024-06-12 11:50:00,158.73,158.8,158.29,158.29,17245.0,158.73,158.8,158.29,158.29,17245.0
2024-06-12 12:00:00,158.24,158.82,158.24,158.82,13294.0,158.24,158.82,158.24,158.82,13294.0
2024-06-12 12:10:00,158.82,158.96,158.49,158.96,9052.0,158.82,158.96,158.49,158.96,9052.0
2024-06-12 12:20:00,158.96,158.96,158.55,158.61,10196.0,158.96,158.96,158.55,158.61,10196.0
2024-06-12 12:30:00,158.65,158.66,158.34,158.36,8827.0,158.65,158.66,158.34,158.36,8827.0
2024-06-12 12:40:00,158.4,158.4,157.8,157.88,59099.0,158.4,158.4,157.8,157.88,59099.0
2024-06-12 12:50:00,157.88,158.2,157.82,158.15,15471.0,157.88,158.2,157.82,158.15,15471.0
2024-06-12 13:00:00,158.2,158.43,157.44,157.44,21423.0,158.2,158.43,157.44,157.44,21423.0
2024-06-12 13:10:00,157.37,158.04,157.32,158.0,42846.0,157.37,158.04,157.32,158.0,42846.0
2024-06-12 13:20:00,157.96,158.12,157.7,157.73,13720.0,157.96,158.12,157.7,157.73,13720.0
2024-06-12 13:30:00,157.73,157.94,157.57,157.94,12576.0,157.73,157.94,157.57,157.94,12576.0
2024-06-12 13:40:00,157.92,157.97,156.71,157.12,67479.0,157.92,157.97,156.71,157.12,67479.0
2024-06-12 13:50:00,157.19,157.81,157.18,157.65,25249.0,157.19,157.81,157.18,157.65,25249.0
2024-06-12 14:00:00,157.57,157.59,157.0,157.33,39963.0,157.57,157.59,157.0,157.33,39963.0
2024-06-12 14:10:00,157.4,158.35,157.35,157.92,22075.0,157.4,158.35,157.35,157.92,22075.0
2024-06-12 14:20:00,157.95,158.49,157.94,158.25,14778.0,157.95,158.49,157.94,158.25,14778.0
2024-06-12 14:30:00,158.25,158.73,158.12,158.61,14293.0,158.25,158.73,158.12,158.61,14293.0
2024-06-12 14:40:00,158.56,158.78,158.09,158.76,19789.0,158.56,158.78,158.09,158.76,19789.0
2024-06-12 14:50:00,158.76,159.42,158.65,159.24,45996.0,158.76,159.42,158.65,159.24,45996.0
2024-06-12 15:00:00,159.28,159.46,158.97,159.42,34473.0,159.28,159.46,158.97,159.42,34473.0
2024-06-12 15:10:00,159.37,160.23,159.34,160.18,48676.0,159.37,160.23,159.34,160.18,48676.0
2024-06-12 15:20:00,160.14,160.16,159.5,159.88,39957.0,160.14,160.16,159.5,159.88,39957.0
2024-06-12 15:30:00,159.85,159.91,159.38,159.61,31740.0,159.85,159.91,159.38,159.61,31740.0
2024-06-12 15:40:00,159.58,160.26,159.58,160.0,47095.0,159.58,160.26,159.58,160.0,47095.0
2024-06-12 15:50:00,160.04,160.12,159.62,159.7,200929.0,160.04,160.12,159.62,159.7,200929.0
2024-06-13 09:30:00,158.95,159.61,158.37,158.59,45405.0,158.95,159.61,158.37,158.59,45405.0
2024-06-13 09:40:00,158.64,159.1,158.6,158.81,12303.0,158.64,159.1,158.6,158.81,12303.0
2024-06-13 09:50:00,158.8,160.4,158.5,160.12,36577.0,158.8,160.4,158.5,160.12,36577.0
2024-06-13 10:00:00,160.15,160.2,159.56,159.86,24299.0,160.15,160.2,159.56,159.86,24299.0
2024-06-13 10:10:00,159.86,160.0,159.37,159.5,14248.0,159.86,160.0,159.37,159.5,14248.0
2024-06-13 10:20:00,159.48,159.48,158.9,159.01,27463.0,159.48,159.48,158.9,159.01,27463.0
2024-06-13 10:30:00,159.01,159.4,158.95,159.12,7361.0,159.01,159.4,158.95,159.12,7361.0
2024-06-13 10:40:00,159.23,159.24,158.71,158.85,12568.0,159.23,159.24,158.71,158.85,12568.0
2024-06-13 10:50:00,158.85,158.88,158.56,158.82,5867.0,158.85,158.88,158.56,158.82,5867.0
2024-06-13 11:00:00,158.77,158.93,158.69,158.75,10705.0,158.77,158.93,158.69,158.75,10705.0
2024-06-13 11:10:00,158.84,159.22,158.84,159.22,9219.0,158.84,159.22,158.84,159.22,9219.0
2024-06-13 11:20:00,159.22,159.45,159.03,159.38,22127.0,159.22,159.45,159.03,159.38,22127.0
2024-06-13 11:30:00,159.38,159.49,159.03,159.42,22541.0,159.38,159.49,159.03,159.42,22541.0
2024-06-13 11:40:00,159.5,159.5,159.21,159.33,6906.0,159.5,159.5,159.21,159.33,6906.0
2024-06-13 11:50:00,159.28,159.33,158.74,158.75,11794.0,159.28,159.33,158.74,158.75,11794.0
2024-06-13 12:00:00,158.74,158.91,158.66,158.78,8021.0,158.74,158.91,158.66,158.78,8021.0
2024-06-13 12:10:00,158.74,159.02,158.74,158.89,7822.0,158.74,159.02,158.74,158.89,7822.0
2024-06-13 12:20:00,158.99,159.03,158.74,158.74,8126.0,158.99,159.03,158.74,158.74,8126.0
2024-06-13 12:30:00,158.74,158.99,158.65,158.94,6600.0,158.74,158.99,158.65,158.94,6600.0
2024-06-13 12:40:00,158.89,158.95,158.8,158.84,6106.0,158.89,158.95,158.8,158.84,6106.0
2024-06-13 12:50:00,158.81,158.98,158.76,158.83,7208.0,158.81,158.98,158.76,158.83,7208.0
2024-06-13 13:00:00,158.88,158.89,158.5,158.65,14786.0,158.88,158.89,158.5,158.65,14786.0
2024-06-13 13:10:00,158.59,158.71,158.34,158.45,7077.0,158.59,158.71,158.34,158.45,7077.0
2024-06-13 13:20:00,158.46,158.71,158.41,158.5,5717.0,158.46,158.71,158.41,158.5,5717.0
2024-06-13 13:30:00,158.51,158.58,158.35,158.36,11087.0,158.51,158.58,158.35,158.36,11087.0
2024-06-13 13:40:00,158.43,158.46,158.27,158.31,7448.0,158.43,158.46,158.27,158.31,7448.0
2024-06-13 13:50:00,158.31,158.5,158.22,158.25,7498.0,158.31,158.5,158.22,158.25,7498.0
2024-06-13 14:00:00,158.24,158.55,158.24,158.55,6801.0,158.24,158.55,158.24,158.55,6801.0
2024-06-13 14:10:00,158.57,158.66,158.14,158.15,13464.0,158.57,158.66,158.14,158.15,13464.0
2024-06-13 14:20:00,158.12,158.16,157.91,157.95,13978.0,158.12,158.16,157.91,157.95,13978.0
2024-06-13 14:30:00,157.95,158.05,157.74,157.78,9874.0,157.95,158.05,157.74,157.78,9874.0
2024-06-13 14:40:00,157.75,157.87,157.69,157.72,15488.0,157.75,157.87,157.69,157.72,15488.0
2024-06-13 14:50:00,157.72,158.02,157.59,157.75,13040.0,157.72,158.02,157.59,157.75,13040.0
2024-06-13 15:00:00,157.75,158.04,157.66,158.0,9793.0,157.75,158.04,157.66,158.0,9793.0
2024-06-13 15:10:00,158.05,158.22,158.02,158.16,8660.0,158.05,158.22,158.02,158.16,8660.0
2024-06-13 15:20:00,158.2,158.24,158.09,158.19,10574.0,158.2,158.24,158.09,158.19,10574.0
2024-06-13 15:30:00,158.22,158.42,158.13,158.15,12015.0,158.22,158.42,158.13,158.15,12015.0
2024-06-13 15:40:00,158.13,158.26,158.0,158.05,19458.0,158.13,158.26,158.0,158.05,19458.0
2024-06-13 15:50:00,158.04,158.05,157.56,157.7,90259.0,158.04,158.05,157.56,157.7,90259.0
2024-06-14 09:30:00,157.01,157.15,156.25,156.32,24639.0,157.01,157.15,156.25,156.32,24639.0
2024-06-14 09:40:00,156.45,156.54,155.94,156.34,9478.0,156.45,156.54,155.94,156.34,9478.0
2024-06-14 09:50:00,156.46,156.94,156.15,156.84,17798.0,156.46,156.94,156.15,156.84,17798.0
2024-06-14 10:00:00,156.82,156.89,156.3,156.39,8303.0,156.82,156.89,156.3,156.39,8303.0
2024-06-14 10:10:00,156.37,156.64,156.29,156.58,6641.0,156.37,156.64,156.29,156.58,6641.0
2024-06-14 10:20:00,156.62,157.36,156.61,157.2,12350.0,156.62,157.36,156.61,157.2,12350.0
2024-06-14 10:30:00,157.14,157.14,156.52,156.52,8334.0,157.14,157.14,156.52,156.52,8334.0
2024-06-14 10:40:00,156.43,156.71,156.25,156.69,11338.0,156.43,156.71,156.25,156.69,11338.0
2024-06-14 10:50:00,156.72,157.15,156.72,157.03,15147.0,156.72,157.15,156.72,157.03,15147.0
2024-06-14 11:00:00,156.95,157.1,156.72,156.87,6729.0,156.95,157.1,156.72,156.87,6729.0
2024-06-14 11:10:00,156.89,157.33,156.89,157.2,18761.0,156.89,157.33,156.89,157.2,18761.0
2024-06-14 11:20:00,157.25,157.81,157.13,157.81,6432.0,157.25,157.81,157.13,157.81,6432.0
2024-06-14 11:30:00,157.81,157.81,157.6,157.66,4911.0,157.81,157.81,157.6,157.66,4911.0
2024-06-14 11:40:00,157.73,157.79,157.59,157.7,4542.0,157.73,157.79,157.59,157.7,4542.0
2024-06-14 11:50:00,157.73,158.21,157.55,158.2,12411.0,157.73,158.21,157.55,158.2,12411.0
2024-06-14 12:00:00,158.08,158.16,157.95,158.01,7212.0,158.08,158.16,157.95,158.01,7212.0
2024-06-14 12:10:00,158.01,158.6,158.01,158.37,17289.0,158.01,158.6,158.01,158.37,17289.0
2024-06-14 12:20:00,158.4,158.62,158.39,158.47,3655.0,158.4,158.62,158.39,158.47,3655.0
2024-06-14 12:30:00,158.46,158.88,158.41,158.88,6468.0,158.46,158.88,158.41,158.88,6468.0
2024-06-14 12:40:00,158.81,158.89,158.64,158.75,11939.0,158.81,158.89,158.64,158.75,11939.0
2024-06-14 12:50:00,158.75,158.77,158.32,158.37,6941.0,158.75,158.77,158.32,158.37,6941.0
2024-06-14 13:00:00,158.39,158.65,158.34,158.62,6206.0,158.39,158.65,158.34,158.62,6206.0
2024-06-14 13:10:00,158.61,158.69,158.54,158.54,8694.0,158.61,158.69,158.54,158.54,8694.0
2024-06-14 13:20:00,158.6,158.61,158.23,158.29,7934.0,158.6,158.61,158.23,158.29,7934.0
2024-06-14 13:30:00,158.27,158.39,158.22,158.31,5042.0,158.27,158.39,158.22,158.31,5042.0
2024-06-14 13:40:00,158.31,158.51,158.3,158.37,4084.0,158.31,158.51,158.3,158.37,4084.0
2024-06-14 13:50:00,158.44,158.48,158.2,158.27,7124.0,158.44,158.48,158.2,158.27,7124.0
2024-06-14 14:00:00,158.2,158.61,158.1,158.38,10000.0,158.2,158.61,158.1,158.38,10000.0
2024-06-14 14:10:00,158.4,158.48,158.28,158.48,4610.0,158.4,158.48,158.28,158.48,4610.0
2024-06-14 14:20:00,158.5,158.62,158.45,158.48,5375.0,158.5,158.62,158.45,158.48,5375.0
2024-06-14 14:30:00,158.46,158.65,158.41,158.48,8434.0,158.46,158.65,158.41,158.48,8434.0
2024-06-14 14:40:00,158.47,159.0,158.32,158.74,20442.0,158.47,159.0,158.32,158.74,20442.0
2024-06-14 14:50:00,158.74,158.88,158.57,158.83,7939.0,158.74,158.88,158.57,158.83,7939.0
2024-06-14 15:00:00,158.81,158.97,158.69,158.74,30619.0,158.81,158.97,158.69,158.74,30619.0
2024-06-14 15:10:00,158.71,159.17,158.57,159.16,18928.0,158.71,159.17,158.57,159.16,18928.0
2024-06-14 15:20:00,159.13,159.25,158.95,159.14,16053.0,159.13,159.25,158.95,159.14,16053.0
2024-06-14 15:30:00,159.13,159.18,158.62,158.7,20442.0,159.13,159.18,158.62,158.7,20442.0
2024-06-14 15:40:00,158.64,159.05,158.6,159.02,28139.0,158.64,159.05,158.6,159.02,28139.0
2024-06-14 15:50:00,158.98,159.08,158.73,158.99,126647.0,158.98,159.08,158.73,158.99,126647.0
2024-06-17 09:30:00,158.16,158.93,157.74,158.93,43836.0,158.16,158.93,157.74,158.93,43836.0
2024-06-17 09:40:00,158.77,158.77,157.17,157.4,13596.0,158.77,158.77,157.17,157.4,13596.0
2024-06-17 09:50:00,157.53,158.55,157.39,158.53,14062.0,157.53,158.55,157.39,158.53,14062.0
2024-06-17 10:00:00,158.5,158.5,157.27,157.53,13959.0,158.5,158.5,157.27,157.53,13959.0
2024-06-17 10:10:00,157.59,157.85,157.44,157.47,6031.0,157.59,157.85,157.44,157.47,6031.0
2024-06-17 10:20:00,157.54,157.67,157.41,157.64,12803.0,157.54,157.67,157.41,157.64,12803.0
2024-06-17 10:30:00,157.55,157.99,157.54,157.97,11662.0,157.55,157.99,157.54,157.97,11662.0
2024-06-17 10:40:00,157.97,158.22,157.91,158.11,4416.0,157.97,158.22,157.91,158.11,4416.0
2024-06-17 10:50:00,157.95,157.95,157.63,157.79,8535.0,157.95,157.95,157.63,157.79,8535.0
2024-06-17 11:00:00,157.74,157.75,157.37,157.45,9022.0,157.74,157.75,157.37,157.45,9022.0
2024-06-17 11:10:00,157.62,157.69,157.5,157.63,3345.0,157.62,157.69,157.5,157.63,3345.0
2024-06-17 11:20:00,157.61,157.67,157.4,157.4,6820.0,157.61,157.67,157.4,157.4,6820.0
2024-06-17 11:30:00,157.42,157.58,157.34,157.44,7577.0,157.42,157.58,157.34,157.44,7577.0
2024-06-17 11:40:00,157.41,157.61,157.41,157.54,3870.0,157.41,157.61,157.41,157.54,3870.0
2024-06-17 11:50:00,157.59,157.73,157.46,157.47,3218.0,157.59,157.73,157.46,157.47,3218.0
2024-06-17 12:00:00,157.41,157.41,157.2,157.2,4195.0,157.41,157.41,157.2,157.2,4195.0
2024-06-17 12:10:00,157.23,157.36,157.23,157.3,3619.0,157.23,157.36,157.23,157.3,3619.0
2024-06-17 12:20:00,157.3,157.7,157.3,157.7,3467.0,157.3,157.7,157.3,157.7,3467.0
2024-06-17 12:30:00,157.77,157.9,157.56,157.56,6475.0,157.77,157.9,157.56,157.56,6475.0
2024-06-17 12:40:00,157.59,157.89,157.55,157.85,2600.0,157.59,157.89,157.55,157.85,2600.0
2024-06-17 12:50:00,157.93,157.93,157.81,157.86,2808.0,157.93,157.93,157.81,157.86,2808.0
2024-06-17 13:00:00,157.83,157.96,157.82,157.91,3694.0,157.83,157.96,157.82,157.91,3694.0
2024-06-17 13:10:00,157.91,157.91,157.55,157.69,8436.0,157.91,157.91,157.55,157.69,8436.0
2024-06-17 13:20:00,157.76,157.86,157.73,157.8,1965.0,157.76,157.86,157.73,157.8,1965.0
2024-06-17 13:30:00,157.95,158.43,157.95,158.35,5035.0,157.95,158.43,157.95,158.35,5035.0
2024-06-17 13:40:00,158.24,158.43,158.15,158.22,6215.0,158.24,158.43,158.15,158.22,6215.0
2024-06-17 13:50:00,158.23,158.65,158.23,158.65,5100.0,158.23,158.65,158.23,158.65,5100.0
2024-06-17 14:00:00,158.61,158.96,158.61,158.87,14463.0,158.61,158.96,158.61,158.87,14463.0
2024-06-17 14:10:00,158.82,158.87,158.51,158.59,39109.0,158.82,158.87,158.51,158.59,39109.0
2024-06-17 14:20:00,158.59,158.9,158.58,158.72,12590.0,158.59,158.9,158.58,158.72,12590.0
2024-06-17 14:30:00,158.74,158.77,158.39,158.45,7215.0,158.74,158.77,158.39,158.45,7215.0
2024-06-17 14:40:00,158.46,158.62,158.4,158.62,10569.0,158.46,158.62,158.4,158.62,10569.0
2024-06-17 14:50:00,158.54,158.54,158.35,158.4,10591.0,158.54,158.54,158.35,158.4,10591.0
2024-06-17 15:00:00,158.34,158.34,158.05,158.12,13298.0,158.34,158.34,158.05,158.12,13298.0
2024-06-17 15:10:00,158.14,158.47,158.13,158.38,9142.0,158.14,158.47,158.13,158.38,9142.0
2024-06-17 15:20:00,158.38,158.38,158.05,158.17,22517.0,158.38,158.38,158.05,158.17,22517.0
2024-06-17 15:30:00,158.14,158.14,157.77,157.99,24474.0,158.14,158.14,157.77,157.99,24474.0
2024-06-17 15:40:00,158.02,158.1,157.93,158.03,10137.0,158.02,158.1,157.93,158.03,10137.0
2024-06-17 15:50:00,157.98,158.1,157.23,157.28,69219.0,157.98,158.1,157.23,157.28,69219.0
2024-06-18 09:30:00,157.31,157.91,156.98,157.25,16059.0,157.31,157.91,156.98,157.25,16059.0
2024-06-18 09:40:00,157.43,158.42,157.43,157.73,9629.0,157.43,158.42,157.43,157.73,9629.0
2024-06-18 09:50:00,157.6,157.72,157.33,157.41,3763.0,157.6,157.72,157.33,157.41,3763.0
2024-06-18 10:00:00,157.39,157.61,157.27,157.35,5494.0,157.39,157.61,157.27,157.35,5494.0
2024-06-18 10:10:00,157.35,157.35,156.75,157.1,8995.0,157.35,157.35,156.75,157.1,8995.0
2024-06-18 10:20:00,157.17,157.72,157.1,157.61,5100.0,157.17,157.72,157.1,157.61,5100.0
2024-06-18 10:30:00,157.54,157.66,157.31,157.43,4632.0,157.54,157.66,157.31,157.43,4632.0
2024-06-18 10:40:00,157.46,157.49,157.25,157.34,3290.0,157.46,157.49,157.25,157.34,3290.0
2024-06-18 10:50:00,157.34,157.34,157.15,157.3,6192.0,157.34,157.34,157.15,157.3,6192.0
2024-06-18 11:00:00,157.25,157.45,157.15,157.45,6691.0,157.25,157.45,157.15,157.45,6691.0
2024-06-18 11:10:00,157.49,157.61,157.27,157.29,5188.0,157.49,157.61,157.27,157.29,5188.0
2024-06-18 11:20:00,157.29,157.34,157.09,157.31,6359.0,157.29,157.34,157.09,157.31,6359.0
2024-06-18 11:30:00,157.32,157.36,157.1,157.16,5447.0,157.32,157.36,157.1,157.16,5447.0
2024-06-18 11:40:00,157.04,157.12,156.87,156.87,5851.0,157.04,157.12,156.87,156.87,5851.0
2024-06-18 11:50:00,156.83,157.12,156.83,157.11,6833.0,156.83,157.12,156.83,157.11,6833.0
2024-06-18 12:00:00,157.12,157.12,156.9,156.93,10439.0,157.12,157.12,156.9,156.93,10439.0
2024-06-18 12:10:00,156.91,156.96,156.67,156.78,10936.0,156.91,156.96,156.67,156.78,10936.0
2024-06-18 12:20:00,156.82,157.05,156.75,157.0,7113.0,156.82,157.05,156.75,157.0,7113.0
2024-06-18 12:30:00,157.0,157.08,156.95,157.0,9274.0,157.0,157.08,156.95,157.0,9274.0
2024-06-18 12:40:00,157.02,157.13,156.89,156.95,21212.0,157.02,157.13,156.89,156.95,21212.0
2024-06-18 12:50:00,156.99,157.25,156.96,157.12,5839.0,156.99,157.25,156.96,157.12,5839.0
2024-06-18 13:00:00,157.08,157.12,156.98,157.11,8205.0,157.08,157.12,156.98,157.11,8205.0
2024-06-18 13:10:00,157.14,157.17,156.98,157.05,9256.0,157.14,157.17,156.98,157.05,9256.0
2024-06-18 13:20:00,157.05,157.19,156.86,157.15,14379.0,157.05,157.19,156.86,157.15,14379.0
2024-06-18 13:30:00,157.2,157.2,156.99,157.03,5595.0,157.2,157.2,156.99,157.03,5595.0
2024-06-18 13:40:00,157.0,157.09,156.99,157.0,6745.0,157.0,157.09,156.99,157.0,6745.0
2024-06-18 13:50:00,157.02,157.12,156.91,157.01,16204.0,157.02,157.12,156.91,157.01,16204.0
2024-06-18 14:00:00,157.03,157.17,156.92,157.14,7848.0,157.03,157.17,156.92,157.14,7848.0
2024-06-18 14:10:00,157.14,157.45,157.13,157.45,9246.0,157.14,157.45,157.13,157.45,9246.0
2024-06-18 14:20:00,157.37,157.43,157.07,157.08,8340.0,157.37,157.43,157.07,157.08,8340.0
2024-06-18 14:30:00,157.08,157.2,156.87,156.91,5943.0,157.08,157.2,156.87,156.91,5943.0
2024-06-18 14:40:00,156.87,156.96,156.72,156.72,4280.0,156.87,156.96,156.72,156.72,4280.0
2024-06-18 14:50:00,156.72,156.77,156.65,156.67,7643.0,156.72,156.77,156.65,156.67,7643.0
2024-06-18 15:00:00,156.66,156.66,155.94,156.06,12690.0,156.66,156.66,155.94,156.06,12690.0
2024-06-18 15:10:00,156.1,156.2,155.96,155.97,8435.0,156.1,156.2,155.96,155.97,8435.0
2024-06-18 15:20:00,156.06,156.13,155.88,156.06,15721.0,156.06,156.13,155.88,156.06,15721.0
2024-06-18 15:30:00,156.08,156.15,155.63,155.66,16966.0,156.08,156.15,155.63,155.66,16966.0
2024-06-18 15:40:00,155.6,155.7,155.34,155.38,18901.0,155.6,155.7,155.34,155.38,18901.0
2024-06-18 15:50:00,155.34,155.73,155.22,155.36,79402.0,155.34,155.73,155.22,155.36,79402.0
2024-06-20 09:30:00,155.18,155.49,153.99,154.53,59207.0,155.18,155.49,153.99,154.53,59207.0
2024-06-20 09:40:00,154.45,155.04,154.3,155.0,30671.0,154.45,155.04,154.3,155.0,30671.0
2024-06-20 09:50:00,154.93,155.56,154.82,155.4,28831.0,154.93,155.56,154.82,155.4,28831.0
2024-06-20 10:00:00,155.42,155.54,154.63,154.63,13005.0,155.42,155.54,154.63,154.63,13005.0
2024-06-20 10:10:00,154.8,155.22,154.62,155.19,13421.0,154.8,155.22,154.62,155.19,13421.0
2024-06-20 10:20:00,155.22,155.22,154.58,154.61,11906.0,155.22,155.22,154.58,154.61,11906.0
2024-06-20 10:30:00,154.61,154.94,154.56,154.81,9166.0,154.61,154.94,154.56,154.81,9166.0
2024-06-20 10:40:00,154.75,154.84,154.5,154.71,11345.0,154.75,154.84,154.5,154.71,11345.0
2024-06-20 10:50:00,154.73,155.03,154.45,154.97,14542.0,154.73,155.03,154.45,154.97,14542.0
2024-06-20 11:00:00,154.97,155.11,154.83,155.0,9241.0,154.97,155.11,154.83,155.0,9241.0
2024-06-20 11:10:00,155.01,155.26,155.01,155.18,6659.0,155.01,155.26,155.01,155.18,6659.0
2024-06-20 11:20:00,155.18,155.18,154.89,154.99,6783.0,155.18,155.18,154.89,154.99,6783.0
2024-06-20 11:30:00,154.94,155.27,154.91,155.12,9636.0,154.94,155.27,154.91,155.12,9636.0
2024-06-20 11:40:00,155.09,155.21,155.06,155.07,6538.0,155.09,155.21,155.06,155.07,6538.0
2024-06-20 11:50:00,155.14,155.45,155.03,155.3,9466.0,155.14,155.45,155.03,155.3,9466.0
2024-06-20 12:00:00,155.29,155.31,155.18,155.25,7089.0,155.29,155.31,155.18,155.25,7089.0
2024-06-20 12:10:00,155.23,155.44,155.22,155.27,7994.0,155.23,155.44,155.22,155.27,7994.0
2024-06-20 12:20:00,155.31,155.35,154.9,154.9,25764.0,155.31,155.35,154.9,154.9,25764.0
2024-06-20 12:30:00,154.87,155.03,154.61,154.8,18069.0,154.87,155.03,154.61,154.8,18069.0
2024-06-20 12:40:00,154.79,154.99,154.75,154.83,7262.0,154.79,154.99,154.75,154.83,7262.0
2024-06-20 12:50:00,154.77,154.88,154.77,154.81,5272.0,154.77,154.88,154.77,154.81,5272.0
2024-06-20 13:00:00,154.84,154.91,154.63,154.65,8058.0,154.84,154.91,154.63,154.65,8058.0
2024-06-20 13:10:00,154.69,154.94,154.66,154.91,5576.0,154.69,154.94,154.66,154.91,5576.0
2024-06-20 13:20:00,154.87,154.89,154.64,154.74,10419.0,154.87,154.89,154.64,154.74,10419.0
2024-06-20 13:30:00,154.74,154.79,154.58,154.75,8355.0,154.74,154.79,154.58,154.75,8355.0
2024-06-20 13:40:00,154.74,155.09,154.73,155.02,5108.0,154.74,155.09,154.73,155.02,5108.0
2024-06-20 13:50:00,155.06,155.15,154.95,154.95,7020.0,155.06,155.15,154.95,154.95,7020.0
2024-06-20 14:00:00,154.94,155.01,154.85,154.98,10033.0,154.94,155.01,154.85,154.98,10033.0
2024-06-20 14:10:00,154.97,155.03,154.82,154.82,8955.0,154.97,155.03,154.82,154.82,8955.0
2024-06-20 14:20:00,154.84,154.87,154.75,154.8,10050.0,154.84,154.87,154.75,154.8,10050.0
2024-06-20 14:30:00,154.84,154.87,154.55,154.58,22772.0,154.84,154.87,154.55,154.58,22772.0
2024-06-20 14:40:00,154.6,154.64,154.53,154.54,9645.0,154.6,154.64,154.53,154.54,9645.0
2024-06-20 14:50:00,154.54,154.81,154.53,154.63,13514.0,154.54,154.81,154.53,154.63,13514.0
2024-06-20 15:00:00,154.61,154.75,154.5,154.65,13230.0,154.61,154.75,154.5,154.65,13230.0
2024-06-20 15:10:00,154.64,154.82,154.63,154.74,10996.0,154.64,154.82,154.63,154.74,10996.0
2024-06-20 15:20:00,154.72,155.16,154.6,155.06,18830.0,154.72,155.16,154.6,155.06,18830.0
2024-06-20 15:30:00,155.05,155.08,154.9,155.0,16385.0,155.05,155.08,154.9,155.0,16385.0
2024-06-20 15:40:00,154.98,155.13,154.88,154.94,28328.0,154.98,155.13,154.88,154.94,28328.0
2024-06-20 15:50:00,154.9,155.13,154.79,154.96,91246.0,154.9,155.13,154.79,154.96,91246.0
2024-06-21 09:30:00,155.56,156.31,155.16,156.05,280557.0,155.56,156.31,155.16,156.05,280557.0
2024-06-21 09:40:00,155.89,156.85,155.87,156.78,27341.0,155.89,156.85,155.87,156.78,27341.0
2024-06-21 09:50:00,156.85,158.21,156.83,157.98,32220.0,156.85,158.21,156.83,157.98,32220.0
2024-06-21 10:00:00,158.02,158.12,156.72,156.75,14338.0,158.02,158.12,156.72,156.75,14338.0
2024-06-21 10:10:00,156.94,156.94,156.12,156.35,14193.0,156.94,156.94,156.12,156.35,14193.0
2024-06-21 10:20:00,156.4,156.94,156.37,156.94,8896.0,156.4,156.94,156.37,156.94,8896.0
2024-06-21 10:30:00,157.0,157.08,156.78,156.91,12129.0,157.0,157.08,156.78,156.91,12129.0
2024-06-21 10:40:00,156.95,157.22,156.69,157.02,20411.0,156.95,157.22,156.69,157.02,20411.0
2024-06-21 10:50:00,156.97,157.03,156.54,156.58,12986.0,156.97,157.03,156.54,156.58,12986.0
2024-06-21 11:00:00,156.63,156.63,156.39,156.61,13901.0,156.63,156.63,156.39,156.61,13901.0
2024-06-21 11:10:00,156.56,156.73,156.45,156.55,11066.0,156.56,156.73,156.45,156.55,11066.0
2024-06-21 11:20:00,156.57,156.75,156.46,156.53,17641.0,156.57,156.75,156.46,156.53,17641.0
2024-06-21 11:30:00,156.49,156.49,156.16,156.31,12511.0,156.49,156.49,156.16,156.31,12511.0
2024-06-21 11:40:00,156.36,156.55,156.21,156.5,13573.0,156.36,156.55,156.21,156.5,13573.0
2024-06-21 11:50:00,156.5,156.77,156.5,156.76,11344.0,156.5,156.77,156.5,156.76,11344.0
2024-06-21 12:00:00,156.75,157.0,156.67,156.96,10664.0,156.75,157.0,156.67,156.96,10664.0
2024-06-21 12:10:00,156.99,157.05,156.81,156.86,10532.0,156.99,157.05,156.81,156.86,10532.0
2024-06-21 12:20:00,156.88,157.05,156.83,157.03,16843.0,156.88,157.05,156.83,157.03,16843.0
2024-06-21 12:30:00,157.08,157.35,157.05,157.35,8034.0,157.08,157.35,157.05,157.35,8034.0
2024-06-21 12:40:00,157.35,157.42,157.0,157.0,21530.0,157.35,157.42,157.0,157.0,21530.0
2024-06-21 12:50:00,157.03,157.4,157.02,157.31,18710.0,157.03,157.4,157.02,157.31,18710.0
2024-06-21 13:00:00,157.34,157.63,157.34,157.58,13075.0,157.34,157.63,157.34,157.58,13075.0
2024-06-21 13:10:00,157.56,157.8,157.56,157.78,18618.0,157.56,157.8,157.56,157.78,18618.0
2024-06-21 13:20:00,157.72,157.99,157.67,157.92,15976.0,157.72,157.99,157.67,157.92,15976.0
2024-06-21 13:30:00,157.85,158.11,157.85,158.06,22184.0,157.85,158.11,157.85,158.06,22184.0
2024-06-21 13:40:00,158.06,158.2,157.85,158.15,22443.0,158.06,158.2,157.85,158.15,22443.0
2024-06-21 13:50:00,158.1,158.18,158.0,158.13,21827.0,158.1,158.18,158.0,158.13,21827.0
2024-06-21 14:00:00,158.11,158.19,157.93,158.13,23358.0,158.11,158.19,157.93,158.13,23358.0
2024-06-21 14:10:00,158.14,158.42,158.11,158.38,31082.0,158.14,158.42,158.11,158.38,31082.0
2024-06-21 14:20:00,158.38,158.88,158.38,158.72,15442.0,158.38,158.88,158.38,158.72,15442.0
2024-06-21 14:30:00,158.72,158.83,158.59,158.75,22121.0,158.72,158.83,158.59,158.75,22121.0
2024-06-21 14:40:00,158.71,158.89,158.61,158.75,11143.0,158.71,158.89,158.61,158.75,11143.0
2024-06-21 14:50:00,158.75,158.96,158.75,158.89,16527.0,158.75,158.96,158.75,158.89,16527.0
2024-06-21 15:00:00,158.89,159.01,158.59,158.86,22649.0,158.89,159.01,158.59,158.86,22649.0
2024-06-21 15:10:00,158.93,159.0,158.76,158.94,18618.0,158.93,159.0,158.76,158.94,18618.0
2024-06-21 15:20:00,158.94,159.04,158.82,159.0,21941.0,158.94,159.04,158.82,159.0,21941.0
2024-06-21 15:30:00,159.03,159.25,158.92,159.21,35076.0,159.03,159.25,158.92,159.21,35076.0
2024-06-21 15:40:00,159.15,159.18,158.56,158.56,37007.0,159.15,159.18,158.56,158.56,37007.0
2024-06-21 15:50:00,158.44,158.82,158.21,158.22,135057.0,158.44,158.82,158.21,158.22,135057.0
2024-06-24 09:30:00,158.04,159.17,157.44,158.84,37923.0,158.04,159.17,157.44,158.84,37923.0
2024-06-24 09:40:00,158.95,159.59,158.76,159.53,8198.0,158.95,159.59,158.76,159.53,8198.0
2024-06-24 09:50:00,159.53,159.7,159.32,159.48,5948.0,159.53,159.7,159.32,159.48,5948.0
2024-06-24 10:00:00,159.54,160.23,159.48,160.22,24365.0,159.54,160.23,159.48,160.22,24365.0
2024-06-24 10:10:00,160.05,160.14,159.8,160.02,9237.0,160.05,160.14,159.8,160.02,9237.0
2024-06-24 10:20:00,160.0,160.0,159.26,159.43,9041.0,160.0,160.0,159.26,159.43,9041.0
2024-06-24 10:30:00,159.43,159.84,159.42,159.84,17990.0,159.43,159.84,159.42,159.84,17990.0
2024-06-24 10:40:00,159.88,159.89,159.59,159.64,7789.0,159.88,159.89,159.59,159.64,7789.0
2024-06-24 10:50:00,159.57,160.13,159.41,160.13,5569.0,159.57,160.13,159.41,160.13,5569.0
2024-06-24 11:00:00,160.05,160.09,159.76,159.76,4047.0,160.05,160.09,159.76,159.76,4047.0
2024-06-24 11:10:00,159.66,159.81,159.46,159.51,5680.0,159.66,159.81,159.46,159.51,5680.0
2024-06-24 11:20:00,159.56,159.76,159.47,159.76,5500.0,159.56,159.76,159.47,159.76,5500.0
2024-06-24 11:30:00,159.85,159.85,159.52,159.68,6289.0,159.85,159.85,159.52,159.68,6289.0
2024-06-24 11:40:00,159.73,159.76,159.16,159.16,16388.0,159.73,159.76,159.16,159.16,16388.0
2024-06-24 11:50:00,159.28,159.46,159.22,159.22,8325.0,159.28,159.46,159.22,159.22,8325.0
2024-06-24 12:00:00,159.22,159.44,159.22,159.38,6591.0,159.22,159.44,159.22,159.38,6591.0
2024-06-24 12:10:00,159.42,159.48,159.28,159.31,4250.0,159.42,159.48,159.28,159.31,4250.0
2024-06-24 12:20:00,159.32,159.32,159.1,159.15,6346.0,159.32,159.32,159.1,159.15,6346.0
2024-06-24 12:30:00,159.19,159.47,159.02,159.09,22641.0,159.19,159.47,159.02,159.09,22641.0
2024-06-24 12:40:00,159.1,159.32,159.04,159.32,4583.0,159.1,159.32,159.04,159.32,4583.0
2024-06-24 12:50:00,159.3,159.39,158.91,158.96,5275.0,159.3,159.39,158.91,158.96,5275.0
2024-06-24 13:00:00,158.93,159.1,158.82,159.1,17230.0,158.93,159.1,158.82,159.1,17230.0
2024-06-24 13:10:00,159.04,159.29,158.88,158.93,18258.0,159.04,159.29,158.88,158.93,18258.0
2024-06-24 13:20:00,158.89,158.98,158.82,158.93,3666.0,158.89,158.98,158.82,158.93,3666.0
2024-06-24 13:30:00,158.9,159.09,158.61,159.09,11973.0,158.9,159.09,158.61,159.09,11973.0
2024-06-24 13:40:00,159.13,159.16,158.84,158.96,6959.0,159.13,159.16,158.84,158.96,6959.0
2024-06-24 13:50:00,159.06,159.06,158.82,158.96,4780.0,159.06,159.06,158.82,158.96,4780.0
2024-06-24 14:00:00,158.91,158.95,158.75,158.91,8236.0,158.91,158.95,158.75,158.91,8236.0
2024-06-24 14:10:00,158.94,159.0,158.72,158.96,8560.0,158.94,159.0,158.72,158.96,8560.0
2024-06-24 14:20:00,158.97,159.15,158.97,159.09,5395.0,158.97,159.15,158.97,159.09,5395.0
2024-06-24 14:30:00,159.15,159.23,159.0,159.08,7034.0,159.15,159.23,159.0,159.08,7034.0
2024-06-24 14:40:00,159.07,159.27,158.99,159.03,10258.0,159.07,159.27,158.99,159.03,10258.0
2024-06-24 14:50:00,159.11,159.33,159.11,159.33,9380.0,159.11,159.33,159.11,159.33,9380.0
2024-06-24 15:00:00,159.33,159.82,159.23,159.81,24457.0,159.33,159.82,159.23,159.81,24457.0
2024-06-24 15:10:00,159.75,159.83,159.53,159.53,6071.0,159.75,159.83,159.53,159.53,6071.0
2024-06-24 15:20:00,159.53,159.64,159.48,159.55,9523.0,159.53,159.64,159.48,159.55,9523.0
2024-06-24 15:30:00,159.49,159.59,159.31,159.42,10330.0,159.49,159.59,159.31,159.42,10330.0
2024-06-24 15:40:00,159.39,159.45,159.17,159.35,13354.0,159.39,159.45,159.17,159.35,13354.0
2024-06-24 15:50:00,159.39,159.77,159.37,159.74,89649.0,159.39,159.77,159.37,159.74,89649.0
2024-06-25 09:30:00,160.0,160.17,158.36,159.56,19665.0,160.0,160.17,158.36,159.56,19665.0
2024-06-25 09:40:00,159.83,160.72,159.37,159.37,14623.0,159.83,160.72,159.37,159.37,14623.0
2024-06-25 09:50:00,159.37,159.48,159.0,159.0,7779.0,159.37,159.48,159.0,159.0,7779.0
2024-06-25 10:00:00,159.08,159.6,158.66,158.66,10529.0,159.08,159.6,158.66,158.66,10529.0
2024-06-25 10:10:00,158.62,158.83,158.25,158.31,10627.0,158.62,158.83,158.25,158.31,10627.0
2024-06-25 10:20:00,158.28,158.59,158.02,158.07,11099.0,158.28,158.59,158.02,158.07,11099.0
2024-06-25 10:30:00,158.12,158.23,157.8,158.22,9970.0,158.12,158.23,157.8,158.22,9970.0
2024-06-25 10:40:00,158.27,158.66,158.24,158.62,9997.0,158.27,158.66,158.24,158.62,9997.0
2024-06-25 10:50:00,158.61,158.64,158.22,158.34,11105.0,158.61,158.64,158.22,158.34,11105.0
2024-06-25 11:00:00,158.24,158.4,158.0,158.12,8108.0,158.24,158.4,158.0,158.12,8108.0
2024-06-25 11:10:00,158.19,158.73,158.15,158.64,8763.0,158.19,158.73,158.15,158.64,8763.0
2024-06-25 11:20:00,158.65,158.74,158.32,158.58,5553.0,158.65,158.74,158.32,158.58,5553.0
2024-06-25 11:30:00,158.61,158.62,158.41,158.45,4829.0,158.61,158.62,158.41,158.45,4829.0
2024-06-25 11:40:00,158.4,158.74,158.36,158.68,4449.0,158.4,158.74,158.36,158.68,4449.0
2024-06-25 11:50:00,158.62,158.79,158.51,158.67,3656.0,158.62,158.79,158.51,158.67,3656.0
2024-06-25 12:00:00,158.61,158.66,158.55,158.55,4066.0,158.61,158.66,158.55,158.55,4066.0
2024-06-25 12:10:00,158.55,158.58,158.37,158.45,2186.0,158.55,158.58,158.37,158.45,2186.0
2024-06-25 12:20:00,158.36,158.5,158.29,158.46,2929.0,158.36,158.5,158.29,158.46,2929.0
2024-06-25 12:30:00,158.53,158.53,158.25,158.25,4483.0,158.53,158.53,158.25,158.25,4483.0
2024-06-25 12:40:00,158.29,158.49,158.24,158.48,12604.0,158.29,158.49,158.24,158.48,12604.0
2024-06-25 12:50:00,158.53,158.55,158.36,158.45,8673.0,158.53,158.55,158.36,158.45,8673.0
2024-06-25 13:00:00,158.42,158.5,158.34,158.46,15776.0,158.42,158.5,158.34,158.46,15776.0
2024-06-25 13:10:00,158.46,158.54,158.41,158.47,2500.0,158.46,158.54,158.41,158.47,2500.0
2024-06-25 13:20:00,158.47,158.71,158.47,158.71,4374.0,158.47,158.71,158.47,158.71,4374.0
2024-06-25 13:30:00,158.76,158.81,158.57,158.58,4150.0,158.76,158.81,158.57,158.58,4150.0
2024-06-25 13:40:00,158.55,158.83,158.53,158.68,5310.0,158.55,158.83,158.53,158.68,5310.0
2024-06-25 13:50:00,158.74,158.78,158.6,158.61,3016.0,158.74,158.78,158.6,158.61,3016.0
2024-06-25 14:00:00,158.6,158.79,158.6,158.73,3688.0,158.6,158.79,158.6,158.73,3688.0
2024-06-25 14:10:00,158.75,158.85,158.72,158.72,4037.0,158.75,158.85,158.72,158.72,4037.0
2024-06-25 14:20:00,158.73,159.06,158.69,159.06,6203.0,158.73,159.06,158.69,159.06,6203.0
2024-06-25 14:30:00,158.98,159.22,158.96,159.15,6876.0,158.98,159.22,158.96,159.15,6876.0
2024-06-25 14:40:00,159.18,159.18,158.97,159.07,6125.0,159.18,159.18,158.97,159.07,6125.0
2024-06-25 14:50:00,159.1,159.32,159.09,159.32,7850.0,159.1,159.32,159.09,159.32,7850.0
2024-06-25 15:00:00,159.27,159.32,159.0,159.0,4346.0,159.27,159.32,159.0,159.0,4346.0
2024-06-25 15:10:00,158.98,159.38,158.89,159.36,8245.0,158.98,159.38,158.89,159.36,8245.0
2024-06-25 15:20:00,159.38,159.65,159.17,159.6,22805.0,159.38,159.65,159.17,159.6,22805.0
2024-06-25 15:30:00,159.59,159.81,159.35,159.4,12702.0,159.59,159.81,159.35,159.4,12702.0
2024-06-25 15:40:00,159.33,159.45,159.15,159.36,16486.0,159.33,159.45,159.15,159.36,16486.0
2024-06-25 15:50:00,159.37,159.48,159.0,159.03,77998.0,159.37,159.48,159.0,159.03,77998.0
2024-06-26 09:30:00,158.78,159.16,158.14,159.02,23998.0,158.78,159.16,158.14,159.02,23998.0
2024-06-26 09:40:00,159.0,159.2,158.75,158.86,34215.0,159.0,159.2,158.75,158.86,34215.0
2024-06-26 09:50:00,158.94,159.5,158.9,158.99,13929.0,158.94,159.5,158.9,158.99,13929.0
2024-06-26 10:00:00,158.97,159.0,158.2,158.24,11008.0,158.97,159.0,158.2,158.24,11008.0
2024-06-26 10:10:00,158.23,158.52,158.12,158.29,11067.0,158.23,158.52,158.12,158.29,11067.0
2024-06-26 10:20:00,158.28,158.74,158.22,158.53,5236.0,158.28,158.74,158.22,158.53,5236.0
2024-06-26 10:30:00,158.52,158.56,158.43,158.44,3514.0,158.52,158.56,158.43,158.44,3514.0
2024-06-26 10:40:00,158.39,158.87,158.31,158.87,5977.0,158.39,158.87,158.31,158.87,5977.0
2024-06-26 10:50:00,158.95,159.23,158.92,159.02,8118.0,158.95,159.23,158.92,159.02,8118.0
2024-06-26 11:00:00,158.97,159.47,158.97,159.32,11835.0,158.97,159.47,158.97,159.32,11835.0
2024-06-26 11:10:00,159.28,159.45,159.15,159.45,3284.0,159.28,159.45,159.15,159.45,3284.0
2024-06-26 11:20:00,159.42,159.6,159.24,159.35,16559.0,159.42,159.6,159.24,159.35,16559.0
2024-06-26 11:30:00,159.22,159.25,159.13,159.19,6325.0,159.22,159.25,159.13,159.19,6325.0
2024-06-26 11:40:00,159.19,159.19,158.94,159.18,6391.0,159.19,159.19,158.94,159.18,6391.0
2024-06-26 11:50:00,159.1,159.22,158.87,158.87,5648.0,159.1,159.22,158.87,158.87,5648.0
2024-06-26 12:00:00,158.9,158.96,158.76,158.93,6514.0,158.9,158.96,158.76,158.93,6514.0
2024-06-26 12:10:00,158.9,158.98,158.78,158.79,4000.0,158.9,158.98,158.78,158.79,4000.0
2024-06-26 12:20:00,158.75,159.1,158.72,158.86,8956.0,158.75,159.1,158.72,158.86,8956.0
2024-06-26 12:30:00,158.9,158.9,158.47,158.49,11690.0,158.9,158.9,158.47,158.49,11690.0
2024-06-26 12:40:00,158.5,158.57,158.38,158.43,6091.0,158.5,158.57,158.38,158.43,6091.0
2024-06-26 12:50:00,158.4,158.47,158.23,158.38,11786.0,158.4,158.47,158.23,158.38,11786.0
2024-06-26 13:00:00,158.37,158.41,158.23,158.41,9108.0,158.37,158.41,158.23,158.41,9108.0
2024-06-26 13:10:00,158.41,158.41,158.21,158.25,4637.0,158.41,158.41,158.21,158.25,4637.0
2024-06-26 13:20:00,158.24,158.25,157.96,157.96,8865.0,158.24,158.25,157.96,157.96,8865.0
2024-06-26 13:30:00,157.93,158.15,157.87,158.15,8387.0,157.93,158.15,157.87,158.15,8387.0
2024-06-26 13:40:00,158.18,158.51,158.11,158.49,6104.0,158.18,158.51,158.11,158.49,6104.0
2024-06-26 13:50:00,158.45,158.67,158.35,158.63,4126.0,158.45,158.67,158.35,158.63,4126.0
2024-06-26 14:00:00,158.65,158.71,158.51,158.55,6522.0,158.65,158.71,158.51,158.55,6522.0
2024-06-26 14:10:00,158.49,158.55,158.34,158.39,7779.0,158.49,158.55,158.34,158.39,7779.0
2024-06-26 14:20:00,158.38,158.59,158.27,158.28,11682.0,158.38,158.59,158.27,158.28,11682.0
2024-06-26 14:30:00,158.31,158.52,158.06,158.06,7803.0,158.31,158.52,158.06,158.06,7803.0
2024-06-26 14:40:00,158.02,158.17,158.0,158.09,7589.0,158.02,158.17,158.0,158.09,7589.0
2024-06-26 14:50:00,158.07,158.08,157.87,158.0,12525.0,158.07,158.08,157.87,158.0,12525.0
2024-06-26 15:00:00,158.0,158.03,157.74,157.98,10022.0,158.0,158.03,157.74,157.98,10022.0
2024-06-26 15:10:00,157.97,157.97,157.76,157.82,9261.0,157.97,157.97,157.76,157.82,9261.0
2024-06-26 15:20:00,157.83,157.86,157.29,157.43,84139.0,157.83,157.86,157.29,157.43,84139.0
2024-06-26 15:30:00,157.5,157.56,156.98,157.28,61005.0,157.5,157.56,156.98,157.28,61005.0
2024-06-26 15:40:00,157.32,157.45,157.14,157.19,29878.0,157.32,157.45,157.14,157.19,29878.0
2024-06-26 15:50:00,157.19,157.79,157.18,157.53,111709.0,157.19,157.79,157.18,157.53,111709.0
2024-06-27 09:30:00,157.88,158.0,157.49,157.62,9903.0,157.88,158.0,157.49,157.62,9903.0
2024-06-27 09:40:00,157.86,158.4,157.86,158.15,3115.0,157.86,158.4,157.86,158.15,3115.0
2024-06-27 09:50:00,158.04,158.27,157.99,158.17,5504.0,158.04,158.27,157.99,158.17,5504.0
2024-06-27 10:00:00,158.12,158.35,157.96,158.12,8487.0,158.12,158.35,157.96,158.12,8487.0
2024-06-27 10:10:00,158.06,158.22,158.0,158.07,5723.0,158.06,158.22,158.0,158.07,5723.0
2024-06-27 10:20:00,158.11,158.55,158.1,158.49,6110.0,158.11,158.55,158.1,158.49,6110.0
2024-06-27 10:30:00,158.49,158.51,157.92,157.96,11023.0,158.49,158.51,157.92,157.96,11023.0
2024-06-27 10:40:00,157.79,157.92,157.6,157.69,10878.0,157.79,157.92,157.6,157.69,10878.0
2024-06-27 10:50:00,157.62,157.82,157.49,157.77,15312.0,157.62,157.82,157.49,157.77,15312.0
2024-06-27 11:00:00,157.73,157.73,157.5,157.5,4596.0,157.73,157.73,157.5,157.5,4596.0
2024-06-27 11:10:00,157.6,157.63,157.25,157.25,10537.0,157.6,157.63,157.25,157.25,10537.0
2024-06-27 11:20:00,157.24,157.28,156.98,157.2,10666.0,157.24,157.28,156.98,157.2,10666.0
2024-06-27 11:30:00,157.15,157.15,156.91,157.04,11901.0,157.15,157.15,156.91,157.04,11901.0
2024-06-27 11:40:00,156.99,157.18,156.71,156.75,6730.0,156.99,157.18,156.71,156.75,6730.0
2024-06-27 11:50:00,156.79,157.13,156.75,156.99,11672.0,156.79,157.13,156.75,156.99,11672.0
2024-06-27 12:00:00,156.96,157.08,156.93,156.96,3973.0,156.96,157.08,156.93,156.96,3973.0
2024-06-27 12:10:00,157.02,157.09,156.89,157.08,4256.0,157.02,157.09,156.89,157.08,4256.0
2024-06-27 12:20:00,157.1,157.17,156.97,157.06,4237.0,157.1,157.17,156.97,157.06,4237.0
2024-06-27 12:30:00,157.07,157.3,157.04,157.12,6907.0,157.07,157.3,157.04,157.12,6907.0
2024-06-27 12:40:00,157.07,157.1,156.9,156.9,7863.0,157.07,157.1,156.9,156.9,7863.0
2024-06-27 12:50:00,156.92,157.04,156.92,156.96,5567.0,156.92,157.04,156.92,156.96,5567.0
2024-06-27 13:00:00,156.94,157.04,156.7,156.7,7807.0,156.94,157.04,156.7,156.7,7807.0
2024-06-27 13:10:00,156.7,156.78,156.54,156.68,5370.0,156.7,156.78,156.54,156.68,5370.0
2024-06-27 13:20:00,156.68,156.68,156.57,156.62,4057.0,156.68,156.68,156.57,156.62,4057.0
2024-06-27 13:30:00,156.57,156.67,156.46,156.55,9272.0,156.57,156.67,156.46,156.55,9272.0
2024-06-27 13:40:00,156.52,156.87,156.51,156.83,9267.0,156.52,156.87,156.51,156.83,9267.0
2024-06-27 13:50:00,156.79,156.83,156.67,156.74,4585.0,156.79,156.83,156.67,156.74,4585.0
2024-06-27 14:00:00,156.69,156.72,156.54,156.69,4452.0,156.69,156.72,156.54,156.69,4452.0
2024-06-27 14:10:00,156.7,156.76,156.62,156.76,5385.0,156.7,156.76,156.62,156.76,5385.0
2024-06-27 14:20:00,156.73,157.0,156.73,156.99,5379.0,156.73,157.0,156.73,156.99,5379.0
2024-06-27 14:30:00,156.97,157.18,156.96,157.08,4742.0,156.97,157.18,156.96,157.08,4742.0
2024-06-27 14:40:00,157.08,157.18,157.01,157.11,5918.0,157.08,157.18,157.01,157.11,5918.0
2024-06-27 14:50:00,157.11,157.25,157.11,157.23,3611.0,157.11,157.25,157.11,157.23,3611.0
2024-06-27 15:00:00,157.2,157.51,157.17,157.31,5497.0,157.2,157.51,157.17,157.31,5497.0
2024-06-27 15:10:00,157.31,157.35,157.15,157.16,5434.0,157.31,157.35,157.15,157.16,5434.0
2024-06-27 15:20:00,157.17,157.2,156.89,157.17,10440.0,157.17,157.2,156.89,157.17,10440.0
2024-06-27 15:30:00,157.11,157.5,157.08,157.48,21697.0,157.11,157.5,157.08,157.48,21697.0
2024-06-27 15:40:00,157.54,157.56,157.27,157.28,12619.0,157.54,157.56,157.27,157.28,12619.0
2024-06-27 15:50:00,157.31,157.45,156.88,156.97,102973.0,157.31,157.45,156.88,156.97,102973.0
2024-06-28 09:30:00,156.84,157.75,156.77,157.66,25005.0,156.84,157.75,156.77,157.66,25005.0
2024-06-28 09:40:00,157.75,158.12,157.6,157.98,8676.0,157.75,158.12,157.6,157.98,8676.0
2024-06-28 09:50:00,158.05,158.11,157.75,157.78,8950.0,158.05,158.11,157.75,157.78,8950.0
2024-06-28 10:00:00,157.85,158.12,157.85,158.03,27127.0,157.85,158.12,157.85,158.03,27127.0
2024-06-28 10:10:00,158.03,158.18,157.85,157.92,16470.0,158.03,158.18,157.85,157.92,16470.0
2024-06-28 10:20:00,157.84,157.95,157.79,157.84,4291.0,157.84,157.95,157.79,157.84,4291.0
2024-06-28 10:30:00,157.91,157.91,157.27,157.27,7053.0,157.91,157.91,157.27,157.27,7053.0
2024-06-28 10:40:00,157.21,157.63,157.1,157.28,12104.0,157.21,157.63,157.1,157.28,12104.0
2024-06-28 10:50:00,157.31,157.31,157.02,157.15,2782.0,157.31,157.31,157.02,157.15,2782.0
2024-06-28 11:00:00,157.09,157.13,156.83,156.93,3843.0,157.09,157.13,156.83,156.93,3843.0
2024-06-28 11:10:00,156.87,156.96,156.71,156.75,5411.0,156.87,156.96,156.71,156.75,5411.0
2024-06-28 11:20:00,156.74,156.89,156.67,156.71,6748.0,156.74,156.89,156.67,156.71,6748.0
2024-06-28 11:30:00,156.76,156.88,156.67,156.78,6279.0,156.76,156.88,156.67,156.78,6279.0
2024-06-28 11:40:00,156.79,156.79,156.5,156.5,3345.0,156.79,156.79,156.5,156.5,3345.0
2024-06-28 11:50:00,156.54,156.69,156.48,156.55,12491.0,156.54,156.69,156.48,156.55,12491.0
2024-06-28 12:00:00,156.55,156.7,156.35,156.65,28167.0,156.55,156.7,156.35,156.65,28167.0
2024-06-28 12:10:00,156.62,156.65,156.45,156.62,7942.0,156.62,156.65,156.45,156.62,7942.0
2024-06-28 12:20:00,156.67,156.86,156.18,156.75,33011.0,156.67,156.86,156.18,156.75,33011.0
2024-06-28 12:30:00,156.71,156.77,156.57,156.57,3044.0,156.71,156.77,156.57,156.57,3044.0
2024-06-28 12:40:00,156.54,156.59,156.22,156.22,9815.0,156.54,156.59,156.22,156.22,9815.0
2024-06-28 12:50:00,156.22,156.31,156.18,156.27,4505.0,156.22,156.31,156.18,156.27,4505.0
2024-06-28 13:00:00,156.23,156.31,156.07,156.07,10079.0,156.23,156.31,156.07,156.07,10079.0
2024-06-28 13:10:00,156.03,156.26,156.03,156.16,8078.0,156.03,156.26,156.03,156.16,8078.0
2024-06-28 13:20:00,156.24,156.28,156.03,156.16,8008.0,156.24,156.28,156.03,156.16,8008.0
2024-06-28 13:30:00,156.17,156.22,156.0,156.11,9746.0,156.17,156.22,156.0,156.11,9746.0
2024-06-28 13:40:00,156.14,156.17,155.94,155.99,8397.0,156.14,156.17,155.94,155.99,8397.0
2024-06-28 13:50:00,156.0,156.13,155.95,156.08,6841.0,156.0,156.13,155.95,156.08,6841.0
2024-06-28 14:00:00,156.05,156.09,155.87,155.96,7149.0,156.05,156.09,155.87,155.96,7149.0
2024-06-28 14:10:00,155.97,156.16,155.93,156.1,22343.0,155.97,156.16,155.93,156.1,22343.0
2024-06-28 14:20:00,156.05,156.08,155.84,155.96,18545.0,156.05,156.08,155.84,155.96,18545.0
2024-06-28 14:30:00,155.88,155.92,155.65,155.71,32820.0,155.88,155.92,155.65,155.71,32820.0
2024-06-28 14:40:00,155.72,155.83,155.58,155.78,19137.0,155.72,155.83,155.58,155.78,19137.0
2024-06-28 14:50:00,155.73,155.85,155.58,155.64,11335.0,155.73,155.85,155.58,155.64,11335.0
2024-06-28 15:00:00,155.61,155.64,155.45,155.5,13485.0,155.61,155.64,155.45,155.5,13485.0
2024-06-28 15:10:00,155.48,155.53,155.31,155.34,14198.0,155.48,155.53,155.31,155.34,14198.0
2024-06-28 15:20:00,155.29,155.44,155.28,155.35,9446.0,155.29,155.44,155.28,155.35,9446.0
2024-06-28 15:30:00,155.36,155.57,155.2,155.53,42544.0,155.36,155.57,155.2,155.53,42544.0
2024-06-28 15:40:00,155.53,155.96,155.43,155.59,44389.0,155.53,155.96,155.43,155.59,44389.0
2024-06-28 15:50:00,155.53,155.81,155.29,155.49,120381.0,155.53,155.81,155.29,155.49,120381.0
2024-07-01 09:30:00,154.1,155.88,153.38,155.31,73350.0,154.1,155.88,153.38,155.31,73350.0
2024-07-01 09:40:00,155.46,155.49,154.76,154.9,11964.0,155.46,155.49,154.76,154.9,11964.0
2024-07-01 09:50:00,154.89,155.14,154.6,154.67,29578.0,154.89,155.14,154.6,154.67,29578.0
2024-07-01 10:00:00,154.64,154.82,154.49,154.59,12364.0,154.64,154.82,154.49,154.59,12364.0
2024-07-01 10:10:00,154.59,154.83,154.4,154.82,8705.0,154.59,154.83,154.4,154.82,8705.0
2024-07-01 10:20:00,154.89,155.05,154.53,155.0,17827.0,154.89,155.05,154.53,155.0,17827.0
2024-07-01 10:30:00,154.96,155.09,154.79,154.93,27180.0,154.96,155.09,154.79,154.93,27180.0
2024-07-01 10:40:00,154.94,154.94,154.32,154.33,9735.0,154.94,154.94,154.32,154.33,9735.0
2024-07-01 10:50:00,154.19,154.35,153.82,154.27,12815.0,154.19,154.35,153.82,154.27,12815.0
2024-07-01 11:00:00,154.3,154.45,154.11,154.16,6244.0,154.3,154.45,154.11,154.16,6244.0
2024-07-01 11:10:00,154.17,154.25,153.67,153.77,10124.0,154.17,154.25,153.67,153.77,10124.0
2024-07-01 11:20:00,153.74,153.9,153.58,153.75,7151.0,153.74,153.9,153.58,153.75,7151.0
2024-07-01 11:30:00,153.79,153.89,153.67,153.74,9526.0,153.79,153.89,153.67,153.74,9526.0
2024-07-01 11:40:00,153.74,153.93,153.51,153.93,8897.0,153.74,153.93,153.51,153.93,8897.0
2024-07-01 11:50:00,153.96,154.0,153.69,153.74,7427.0,153.96,154.0,153.69,153.74,7427.0
2024-07-01 12:00:00,153.73,153.77,153.48,153.77,8004.0,153.73,153.77,153.48,153.77,8004.0
2024-07-01 12:10:00,153.74,154.12,153.74,154.08,15359.0,153.74,154.12,153.74,154.08,15359.0
2024-07-01 12:20:00,154.0,154.09,153.75,153.85,9115.0,154.0,154.09,153.75,153.85,9115.0
2024-07-01 12:30:00,153.85,153.91,153.63,153.8,30179.0,153.85,153.91,153.63,153.8,30179.0
2024-07-01 12:40:00,153.76,153.98,153.59,153.98,14018.0,153.76,153.98,153.59,153.98,14018.0
2024-07-01 12:50:00,153.92,153.97,153.72,153.73,13800.0,153.92,153.97,153.72,153.73,13800.0
2024-07-01 13:00:00,153.78,153.79,153.48,153.53,8063.0,153.78,153.79,153.48,153.53,8063.0
2024-07-01 13:10:00,153.56,153.61,153.49,153.59,5477.0,153.56,153.61,153.49,153.59,5477.0
2024-07-01 13:20:00,153.6,153.93,153.6,153.78,5993.0,153.6,153.93,153.6,153.78,5993.0
2024-07-01 13:30:00,153.81,154.04,153.81,154.03,5101.0,153.81,154.04,153.81,154.03,5101.0
2024-07-01 13:40:00,154.06,154.26,153.93,154.23,13752.0,154.06,154.26,153.93,154.23,13752.0
2024-07-01 13:50:00,154.19,154.28,154.1,154.11,10014.0,154.19,154.28,154.1,154.11,10014.0
2024-07-01 14:00:00,154.12,154.21,154.08,154.12,5242.0,154.12,154.21,154.08,154.12,5242.0
2024-07-01 14:10:00,154.2,154.5,154.16,154.45,7098.0,154.2,154.5,154.16,154.45,7098.0
2024-07-01 14:20:00,154.5,154.57,154.34,154.34,26358.0,154.5,154.57,154.34,154.34,26358.0
2024-07-01 14:30:00,154.34,154.66,154.26,154.66,4987.0,154.34,154.66,154.26,154.66,4987.0
2024-07-01 14:40:00,154.69,154.69,154.41,154.46,4860.0,154.69,154.69,154.41,154.46,4860.0
2024-07-01 14:50:00,154.44,154.58,154.4,154.56,6353.0,154.44,154.58,154.4,154.56,6353.0
2024-07-01 15:00:00,154.58,154.58,154.4,154.48,5859.0,154.58,154.58,154.4,154.48,5859.0
2024-07-01 15:10:00,154.47,154.49,154.34,154.39,7508.0,154.47,154.49,154.34,154.39,7508.0
2024-07-01 15:20:00,154.34,154.44,154.25,154.43,11439.0,154.34,154.44,154.25,154.43,11439.0
2024-07-01 15:30:00,154.41,154.58,154.34,154.48,20369.0,154.41,154.58,154.34,154.48,20369.0
2024-07-01 15:40:00,154.48,154.54,154.35,154.38,13881.0,154.48,154.54,154.35,154.38,13881.0
2024-07-01 15:50:00,154.4,154.61,154.18,154.18,101712.0,154.4,154.61,154.18,154.18,101712.0
2024-07-02 09:30:00,154.56,154.79,154.41,154.77,9775.0,154.56,154.79,154.41,154.77,9775.0
2024-07-02 09:40:00,154.69,154.82,154.29,154.36,4760.0,154.69,154.82,154.29,154.36,4760.0
2024-07-02 09:50:00,154.37,154.87,154.31,154.81,3187.0,154.37,154.87,154.31,154.81,3187.0
2024-07-02 10:00:00,154.7,154.88,154.42,154.87,2614.0,154.7,154.88,154.42,154.87,2614.0
2024-07-02 10:10:00,154.88,154.88,154.66,154.72,5336.0,154.88,154.88,154.66,154.72,5336.0
2024-07-02 10:20:00,154.72,154.88,154.72,154.72,12188.0,154.72,154.88,154.72,154.72,12188.0
2024-07-02 10:30:00,154.81,155.2,154.74,155.2,5828.0,154.81,155.2,154.74,155.2,5828.0
2024-07-02 10:40:00,155.24,155.38,154.95,155.06,4342.0,155.24,155.38,154.95,155.06,4342.0
2024-07-02 10:50:00,155.06,155.45,155.03,155.21,8089.0,155.06,155.45,155.03,155.21,8089.0
2024-07-02 11:00:00,155.19,155.26,154.79,154.87,4369.0,155.19,155.26,154.79,154.87,4369.0
2024-07-02 11:10:00,154.88,155.04,154.83,155.04,3634.0,154.88,155.04,154.83,155.04,3634.0
2024-07-02 11:20:00,155.0,155.03,154.93,154.96,4037.0,155.0,155.03,154.93,154.96,4037.0
2024-07-02 11:30:00,154.96,155.34,154.96,155.34,9245.0,154.96,155.34,154.96,155.34,9245.0
2024-07-02 11:40:00,155.38,155.39,155.14,155.16,5290.0,155.38,155.39,155.14,155.16,5290.0
2024-07-02 11:50:00,155.06,155.12,154.66,154.66,6388.0,155.06,155.12,154.66,154.66,6388.0
2024-07-02 12:00:00,154.7,154.97,154.7,154.96,4176.0,154.7,154.97,154.7,154.96,4176.0
2024-07-02 12:10:00,154.94,155.01,154.85,154.88,6397.0,154.94,155.01,154.85,154.88,6397.0
2024-07-02 12:20:00,154.92,155.08,154.92,155.02,3083.0,154.92,155.08,154.92,155.02,3083.0
2024-07-02 12:30:00,155.07,155.09,154.96,155.03,6095.0,155.07,155.09,154.96,155.03,6095.0
2024-07-02 12:40:00,155.04,155.08,155.01,155.07,3117.0,155.04,155.08,155.01,155.07,3117.0
2024-07-02 12:50:00,155.09,155.15,154.98,154.98,6714.0,155.09,155.15,154.98,154.98,6714.0
2024-07-02 13:00:00,155.0,155.02,154.9,155.0,7180.0,155.0,155.02,154.9,155.0,7180.0
2024-07-02 13:10:00,155.0,155.0,154.79,154.81,8417.0,155.0,155.0,154.79,154.81,8417.0
2024-07-02 13:20:00,154.8,154.83,154.63,154.72,3861.0,154.8,154.83,154.63,154.72,3861.0
2024-07-02 13:30:00,154.68,154.85,154.63,154.85,6683.0,154.68,154.85,154.63,154.85,6683.0
2024-07-02 13:40:00,154.85,155.11,154.85,154.96,17328.0,154.85,155.11,154.85,154.96,17328.0
2024-07-02 13:50:00,154.96,155.11,154.95,155.09,6393.0,154.96,155.11,154.95,155.09,6393.0
2024-07-02 14:00:00,155.11,155.27,155.02,155.22,6729.0,155.11,155.27,155.02,155.22,6729.0
2024-07-02 14:10:00,155.22,155.3,155.15,155.15,5121.0,155.22,155.3,155.15,155.15,5121.0
2024-07-02 14:20:00,155.16,155.26,155.14,155.14,9519.0,155.16,155.26,155.14,155.14,9519.0
2024-07-02 14:30:00,155.14,155.26,155.09,155.17,12607.0,155.14,155.26,155.09,155.17,12607.0
2024-07-02 14:40:00,155.14,155.14,154.99,154.99,5007.0,155.14,155.14,154.99,154.99,5007.0
2024-07-02 14:50:00,155.0,155.07,154.88,154.88,9930.0,155.0,155.07,154.88,154.88,9930.0
2024-07-02 15:00:00,154.88,154.95,154.85,154.85,9454.0,154.88,154.95,154.85,154.85,9454.0
2024-07-02 15:10:00,154.84,154.86,154.54,154.54,18511.0,154.84,154.86,154.54,154.54,18511.0
2024-07-02 15:20:00,154.53,154.57,154.42,154.54,11242.0,154.53,154.57,154.42,154.54,11242.0
2024-07-02 15:30:00,154.56,154.89,154.53,154.81,9239.0,154.56,154.89,154.53,154.81,9239.0
2024-07-02 15:40:00,154.83,155.06,154.64,154.68,14307.0,154.83,155.06,154.64,154.68,14307.0
2024-07-02 15:50:00,154.65,155.04,154.58,154.68,90612.0,154.65,155.04,154.58,154.68,90612.0
2024-07-03 09:30:00,154.21,154.95,154.21,154.53,16820.0,154.21,154.95,154.21,154.53,16820.0
2024-07-03 09:40:00,154.53,154.54,153.72,153.77,13166.0,154.53,154.54,153.72,153.77,13166.0
2024-07-03 09:50:00,154.01,154.4,153.85,154.28,8302.0,154.01,154.4,153.85,154.28,8302.0
2024-07-03 10:00:00,154.42,154.42,153.76,153.76,11377.0,154.42,154.42,153.76,153.76,11377.0
2024-07-03 10:10:00,153.9,154.08,153.8,153.8,8825.0,153.9,154.08,153.8,153.8,8825.0
2024-07-03 10:20:00,153.76,153.93,153.68,153.68,7431.0,153.76,153.93,153.68,153.68,7431.0
2024-07-03 10:30:00,153.68,153.75,153.21,153.24,17992.0,153.68,153.75,153.21,153.24,17992.0
2024-07-03 10:40:00,153.24,153.49,152.89,153.49,23048.0,153.24,153.49,152.89,153.49,23048.0
2024-07-03 10:50:00,153.5,153.58,153.24,153.31,16373.0,153.5,153.58,153.24,153.31,16373.0
2024-07-03 11:00:00,153.26,153.27,152.8,153.03,5653.0,153.26,153.27,152.8,153.03,5653.0
2024-07-03 11:10:00,153.03,153.29,152.96,153.15,8875.0,153.03,153.29,152.96,153.15,8875.0
2024-07-03 11:20:00,153.22,153.22,152.83,153.18,18886.0,153.22,153.22,152.83,153.18,18886.0
2024-07-03 11:30:00,153.19,153.42,153.09,153.39,8357.0,153.19,153.42,153.09,153.39,8357.0
2024-07-03 11:40:00,153.43,153.53,153.29,153.43,6859.0,153.43,153.53,153.29,153.43,6859.0
2024-07-03 11:50:00,153.4,153.48,153.17,153.23,10592.0,153.4,153.48,153.17,153.23,10592.0
2024-07-03 12:00:00,153.18,153.64,153.13,153.58,15358.0,153.18,153.64,153.13,153.58,15358.0
2024-07-03 12:10:00,153.58,153.8,153.57,153.8,6426.0,153.58,153.8,153.57,153.8,6426.0
2024-07-03 12:20:00,153.8,153.86,153.64,153.66,5462.0,153.8,153.86,153.64,153.66,5462.0
2024-07-03 12:30:00,153.63,153.91,153.55,153.65,32358.0,153.63,153.91,153.55,153.65,32358.0
2024-07-03 12:40:00,153.69,154.05,153.59,153.81,28406.0,153.69,154.05,153.59,153.81,28406.0
2024-07-03 12:50:00,153.78,154.13,153.47,153.59,65332.0,153.78,154.13,153.47,153.59,65332.0
2024-07-05 09:30:00,152.84,153.01,151.91,151.92,36801.0,152.84,153.01,151.91,151.92,36801.0
2024-07-05 09:40:00,152.01,152.39,151.95,152.19,23411.0,152.01,152.39,151.95,152.19,23411.0
2024-07-05 09:50:00,152.29,152.56,151.92,152.06,8664.0,152.29,152.56,151.92,152.06,8664.0
2024-07-05 10:00:00,152.06,152.66,152.06,152.54,15706.0,152.06,152.66,152.06,152.54,15706.0
2024-07-05 10:10:00,152.55,152.72,152.38,152.72,11939.0,152.55,152.72,152.38,152.72,11939.0
2024-07-05 10:20:00,152.69,152.73,152.0,152.0,11678.0,152.69,152.73,152.0,152.0,11678.0
2024-07-05 10:30:00,152.02,152.17,151.93,152.09,12123.0,152.02,152.17,151.93,152.09,12123.0
2024-07-05 10:40:00,152.13,152.33,152.09,152.33,17524.0,152.13,152.33,152.09,152.33,17524.0
2024-07-05 10:50:00,152.32,152.35,152.08,152.23,11407.0,152.32,152.35,152.08,152.23,11407.0
2024-07-05 11:00:00,152.26,152.32,152.07,152.31,8920.0,152.26,152.32,152.07,152.31,8920.0
2024-07-05 11:10:00,152.35,152.68,152.35,152.46,12243.0,152.35,152.68,152.35,152.46,12243.0
2024-07-05 11:20:00,152.4,152.42,152.26,152.36,6955.0,152.4,152.42,152.26,152.36,6955.0
2024-07-05 11:30:00,152.42,152.67,152.31,152.63,7246.0,152.42,152.67,152.31,152.63,7246.0
2024-07-05 11:40:00,152.62,152.62,152.36,152.42,24861.0,152.62,152.62,152.36,152.42,24861.0
2024-07-05 11:50:00,152.41,152.46,152.22,152.27,8537.0,152.41,152.46,152.22,152.27,8537.0
2024-07-05 12:00:00,152.27,152.38,152.17,152.28,6398.0,152.27,152.38,152.17,152.28,6398.0
2024-07-05 12:10:00,152.3,152.32,152.18,152.24,5201.0,152.3,152.32,152.18,152.24,5201.0
2024-07-05 12:20:00,152.28,152.42,152.28,152.31,10405.0,152.28,152.42,152.28,152.31,10405.0
2024-07-05 12:30:00,152.31,152.35,152.13,152.22,18273.0,152.31,152.35,152.13,152.22,18273.0
2024-07-05 12:40:00,152.25,152.28,152.08,152.2,9232.0,152.25,152.28,152.08,152.2,9232.0
2024-07-05 12:50:00,152.22,152.32,152.04,152.31,13016.0,152.22,152.32,152.04,152.31,13016.0
2024-07-05 13:00:00,152.27,152.57,152.23,152.57,9504.0,152.27,152.57,152.23,152.57,9504.0
2024-07-05 13:10:00,152.47,152.5,152.38,152.4,5260.0,152.47,152.5,152.38,152.4,5260.0
2024-07-05 13:20:00,152.41,152.48,152.21,152.21,11575.0,152.41,152.48,152.21,152.21,11575.0
2024-07-05 13:30:00,152.21,152.3,152.11,152.11,4537.0,152.21,152.3,152.11,152.11,4537.0
2024-07-05 13:40:00,152.16,152.35,152.07,152.27,8905.0,152.16,152.35,152.07,152.27,8905.0
2024-07-05 13:50:00,152.21,152.29,152.13,152.13,3050.0,152.21,152.29,152.13,152.13,3050.0
2024-07-05 14:00:00,152.21,152.21,152.08,152.09,5577.0,152.21,152.21,152.08,152.09,5577.0
2024-07-05 14:10:00,152.15,152.18,152.03,152.03,4697.0,152.15,152.18,152.03,152.03,4697.0
2024-07-05 14:20:00,152.09,152.1,151.98,152.08,13555.0,152.09,152.1,151.98,152.08,13555.0
2024-07-05 14:30:00,152.08,152.14,152.06,152.08,5205.0,152.08,152.14,152.06,152.08,5205.0
2024-07-05 14:40:00,152.07,152.27,152.07,152.19,8331.0,152.07,152.27,152.07,152.19,8331.0
2024-07-05 14:50:00,152.2,152.2,151.8,152.01,21100.0,152.2,152.2,151.8,152.01,21100.0
2024-07-05 15:00:00,151.95,152.15,151.95,152.14,4336.0,151.95,152.15,151.95,152.14,4336.0
2024-07-05 15:10:00,152.14,152.14,151.77,151.81,9642.0,152.14,152.14,151.77,151.81,9642.0
2024-07-05 15:20:00,151.77,151.85,151.73,151.82,10488.0,151.77,151.85,151.73,151.82,10488.0
2024-07-05 15:30:00,151.79,151.95,151.72,151.94,7988.0,151.79,151.95,151.72,151.94,7988.0
2024-07-05 15:40:00,151.91,151.99,151.8,151.88,10793.0,151.91,151.99,151.8,151.88,10793.0
2024-07-05 15:50:00,151.92,151.98,151.51,151.77,115257.0,151.92,151.98,151.51,151.77,115257.0
2024-07-08 09:30:00,151.84,151.98,151.18,151.66,38061.0,151.84,151.98,151.18,151.66,38061.0
2024-07-08 09:40:00,151.68,151.68,151.12,151.13,11882.0,151.68,151.68,151.12,151.13,11882.0
2024-07-08 09:50:00,151.13,151.48,151.03,151.47,6017.0,151.13,151.48,151.03,151.47,6017.0
2024-07-08 10:00:00,151.51,151.82,151.49,151.8,6771.0,151.51,151.82,151.49,151.8,6771.0
2024-07-08 10:10:00,151.77,151.92,151.61,151.72,14149.0,151.77,151.92,151.61,151.72,14149.0
2024-07-08 10:20:00,151.75,151.83,151.47,151.48,15335.0,151.75,151.83,151.47,151.48,15335.0
2024-07-08 10:30:00,151.48,151.63,151.42,151.62,8153.0,151.48,151.63,151.42,151.62,8153.0
2024-07-08 10:40:00,151.59,151.59,151.44,151.49,9825.0,151.59,151.59,151.44,151.49,9825.0
2024-07-08 10:50:00,151.44,152.0,151.41,152.0,15287.0,151.44,152.0,151.41,152.0,15287.0
2024-07-08 11:00:00,151.99,152.19,151.88,152.14,9957.0,151.99,152.19,151.88,152.14,9957.0
2024-07-08 11:10:00,152.14,152.2,152.07,152.13,12589.0,152.14,152.2,152.07,152.13,12589.0
2024-07-08 11:20:00,152.13,152.41,152.12,152.25,24492.0,152.13,152.41,152.12,152.25,24492.0
2024-07-08 11:30:00,152.25,152.29,152.13,152.21,8139.0,152.25,152.29,152.13,152.21,8139.0
2024-07-08 11:40:00,152.22,152.25,151.89,151.91,10072.0,152.22,152.25,151.89,151.91,10072.0
2024-07-08 11:50:00,151.93,151.94,151.79,151.8,3215.0,151.93,151.94,151.79,151.8,3215.0
2024-07-08 12:00:00,151.8,152.0,151.8,151.95,3657.0,151.8,152.0,151.8,151.95,3657.0
2024-07-08 12:10:00,151.91,152.01,151.81,151.81,4097.0,151.91,152.01,151.81,151.81,4097.0
2024-07-08 12:20:00,151.83,151.92,151.78,151.87,6108.0,151.83,151.92,151.78,151.87,6108.0
2024-07-08 12:30:00,151.87,152.22,151.87,152.22,3410.0,151.87,152.22,151.87,152.22,3410.0
2024-07-08 12:40:00,152.17,152.29,152.04,152.24,13813.0,152.17,152.29,152.04,152.24,13813.0
2024-07-08 12:50:00,152.21,152.29,152.21,152.27,2253.0,152.21,152.29,152.21,152.27,2253.0
2024-07-08 13:00:00,152.23,152.47,152.23,152.43,13706.0,152.23,152.47,152.23,152.43,13706.0
2024-07-08 13:10:00,152.41,152.53,152.36,152.41,5416.0,152.41,152.53,152.36,152.41,5416.0
2024-07-08 13:20:00,152.43,152.43,152.29,152.41,6020.0,152.43,152.43,152.29,152.41,6020.0
2024-07-08 13:30:00,152.41,152.81,152.41,152.6,17310.0,152.41,152.81,152.41,152.6,17310.0
2024-07-08 13:40:00,152.62,152.65,152.5,152.55,6340.0,152.62,152.65,152.5,152.55,6340.0
2024-07-08 13:50:00,152.55,152.56,152.39,152.43,8931.0,152.55,152.56,152.39,152.43,8931.0
2024-07-08 14:00:00,152.44,152.45,152.23,152.28,2967.0,152.44,152.45,152.23,152.28,2967.0
2024-07-08 14:10:00,152.24,152.31,152.01,152.02,4298.0,152.24,152.31,152.01,152.02,4298.0
2024-07-08 14:20:00,152.01,152.02,151.81,151.83,8401.0,152.01,152.02,151.81,151.83,8401.0
2024-07-08 14:30:00,151.81,151.88,151.75,151.83,5144.0,151.81,151.88,151.75,151.83,5144.0
2024-07-08 14:40:00,151.84,151.85,151.73,151.76,8532.0,151.84,151.85,151.73,151.76,8532.0
2024-07-08 14:50:00,151.8,151.87,151.8,151.8,4908.0,151.8,151.87,151.8,151.8,4908.0
2024-07-08 15:00:00,151.78,151.94,151.78,151.89,4734.0,151.78,151.94,151.78,151.89,4734.0
2024-07-08 15:10:00,151.9,151.91,151.77,151.78,7915.0,151.9,151.91,151.77,151.78,7915.0
2024-07-08 15:20:00,151.76,151.84,151.65,151.78,25077.0,151.76,151.84,151.65,151.78,25077.0
2024-07-08 15:30:00,151.74,152.16,151.74,152.11,51929.0,151.74,152.16,151.74,152.11,51929.0
2024-07-08 15:40:00,152.13,152.36,152.09,152.28,16401.0,152.13,152.36,152.09,152.28,16401.0
2024-07-08 15:50:00,152.31,152.57,151.66,151.99,108369.0,152.31,152.57,151.66,151.99,108369.0
2024-07-09 09:30:00,151.95,151.95,151.01,151.06,16940.0,151.95,151.95,151.01,151.06,16940.0
2024-07-09 09:40:00,151.09,151.09,149.4,149.41,29217.0,151.09,151.09,149.4,149.41,29217.0
2024-07-09 09:50:00,149.52,150.79,149.4,150.56,43662.0,149.52,150.79,149.4,150.56,43662.0
2024-07-09 10:00:00,150.53,150.79,150.22,150.52,12993.0,150.53,150.79,150.22,150.52,12993.0
2024-07-09 10:10:00,150.64,150.77,150.12,150.12,12254.0,150.64,150.77,150.12,150.12,12254.0
2024-07-09 10:20:00,150.21,150.4,149.92,150.13,15650.0,150.21,150.4,149.92,150.13,15650.0
2024-07-09 10:30:00,149.98,150.57,149.9,150.56,18370.0,149.98,150.57,149.9,150.56,18370.0
2024-07-09 10:40:00,150.55,151.05,150.38,150.72,10037.0,150.55,151.05,150.38,150.72,10037.0
2024-07-09 10:50:00,150.77,150.98,150.5,150.59,12495.0,150.77,150.98,150.5,150.59,12495.0
2024-07-09 11:00:00,150.43,150.64,150.31,150.44,9237.0,150.43,150.64,150.31,150.44,9237.0
2024-07-09 11:10:00,150.43,150.52,150.36,150.4,5005.0,150.43,150.52,150.36,150.4,5005.0
2024-07-09 11:20:00,150.4,150.4,149.84,149.85,13076.0,150.4,150.4,149.84,149.85,13076.0
2024-07-09 11:30:00,149.92,150.33,149.88,150.28,8015.0,149.92,150.33,149.88,150.28,8015.0
2024-07-09 11:40:00,150.22,150.35,150.09,150.27,20781.0,150.22,150.35,150.09,150.27,20781.0
2024-07-09 11:50:00,150.34,150.41,150.28,150.34,10869.0,150.34,150.41,150.28,150.34,10869.0
2024-07-09 12:00:00,150.36,150.37,150.15,150.24,28586.0,150.36,150.37,150.15,150.24,28586.0
2024-07-09 12:10:00,150.18,150.59,150.18,150.59,5704.0,150.18,150.59,150.18,150.59,5704.0
2024-07-09 12:20:00,150.52,150.63,150.37,150.53,12229.0,150.52,150.63,150.37,150.53,12229.0
2024-07-09 12:30:00,150.49,150.72,150.32,150.72,9686.0,150.49,150.72,150.32,150.72,9686.0
2024-07-09 12:40:00,150.75,150.9,150.62,150.83,4765.0,150.75,150.9,150.62,150.83,4765.0
2024-07-09 12:50:00,150.87,150.87,150.71,150.77,2940.0,150.87,150.87,150.71,150.77,2940.0
2024-07-09 13:00:00,150.77,151.01,150.72,150.88,8135.0,150.77,151.01,150.72,150.88,8135.0
2024-07-09 13:10:00,150.89,150.9,150.64,150.66,4353.0,150.89,150.9,150.64,150.66,4353.0
2024-07-09 13:20:00,150.67,150.87,150.54,150.72,8413.0,150.67,150.87,150.54,150.72,8413.0
2024-07-09 13:30:00,150.68,150.69,150.51,150.53,3320.0,150.68,150.69,150.51,150.53,3320.0
2024-07-09 13:40:00,150.47,150.57,150.36,150.38,10313.0,150.47,150.57,150.36,150.38,10313.0
2024-07-09 13:50:00,150.41,150.47,150.34,150.41,5759.0,150.41,150.47,150.34,150.41,5759.0
2024-07-09 14:00:00,150.41,150.5,150.39,150.44,3144.0,150.41,150.5,150.39,150.44,3144.0
2024-07-09 14:10:00,150.42,150.46,150.37,150.46,4625.0,150.42,150.46,150.37,150.46,4625.0
2024-07-09 14:20:00,150.46,150.49,150.24,150.26,9891.0,150.46,150.49,150.24,150.26,9891.0
2024-07-09 14:30:00,150.24,150.35,150.14,150.19,12858.0,150.24,150.35,150.14,150.19,12858.0
2024-07-09 14:40:00,150.14,150.2,150.1,150.17,9049.0,150.14,150.2,150.1,150.17,9049.0
2024-07-09 14:50:00,150.16,150.32,150.1,150.32,28395.0,150.16,150.32,150.1,150.32,28395.0
2024-07-09 15:00:00,150.32,150.6,150.23,150.39,14641.0,150.32,150.6,150.23,150.39,14641.0
2024-07-09 15:10:00,150.39,150.39,150.05,150.05,27638.0,150.39,150.39,150.05,150.05,27638.0
2024-07-09 15:20:00,150.08,150.12,149.94,149.94,20466.0,150.08,150.12,149.94,149.94,20466.0
2024-07-09 15:30:00,149.95,149.95,149.57,149.58,33235.0,149.95,149.95,149.57,149.58,33235.0
2024-07-09 15:40:00,149.57,149.81,149.38,149.78,37514.0,149.57,149.81,149.38,149.78,37514.0
2024-07-09 15:50:00,149.74,149.88,149.15,149.34,110384.0,149.74,149.88,149.15,149.34,110384.0
2024-07-10 09:30:00,149.4,149.98,149.3,149.55,51882.0,149.4,149.98,149.3,149.55,51882.0
2024-07-10 09:40:00,149.66,149.87,149.09,149.18,35806.0,149.66,149.87,149.09,149.18,35806.0
2024-07-10 09:50:00,149.25,149.5,148.82,149.37,24531.0,149.25,149.5,148.82,149.37,24531.0
2024-07-10 10:00:00,149.34,149.63,149.03,149.23,15250.0,149.34,149.63,149.03,149.23,15250.0
2024-07-10 10:10:00,149.2,149.62,149.12,149.27,10182.0,149.2,149.62,149.12,149.27,10182.0
2024-07-10 10:20:00,149.22,149.22,148.69,148.94,12696.0,149.22,149.22,148.69,148.94,12696.0
2024-07-10 10:30:00,148.94,149.25,148.74,149.25,26363.0,148.94,149.25,148.74,149.25,26363.0
2024-07-10 10:40:00,149.25,149.26,148.82,149.15,50422.0,149.25,149.26,148.82,149.15,50422.0
2024-07-10 10:50:00,149.15,149.16,148.89,149.05,25569.0,149.15,149.16,148.89,149.05,25569.0
2024-07-10 11:00:00,149.0,149.08,148.84,148.84,7319.0,149.0,149.08,148.84,148.84,7319.0
2024-07-10 11:10:00,148.87,148.94,148.55,148.65,6321.0,148.87,148.94,148.55,148.65,6321.0
2024-07-10 11:20:00,148.58,148.64,148.39,148.4,11990.0,148.58,148.64,148.39,148.4,11990.0
2024-07-10 11:30:00,148.4,148.46,148.15,148.26,8470.0,148.4,148.46,148.15,148.26,8470.0
2024-07-10 11:40:00,148.22,148.35,148.19,148.35,7614.0,148.22,148.35,148.19,148.35,7614.0
2024-07-10 11:50:00,148.28,148.28,147.85,147.97,8384.0,148.28,148.28,147.85,147.97,8384.0
2024-07-10 12:00:00,147.87,148.09,147.65,148.0,13632.0,147.87,148.09,147.65,148.0,13632.0
2024-07-10 12:10:00,148.06,148.3,147.96,147.97,9029.0,148.06,148.3,147.96,147.97,9029.0
2024-07-10 12:20:00,148.03,148.23,147.83,147.91,16583.0,148.03,148.23,147.83,147.91,16583.0
2024-07-10 12:30:00,147.96,148.26,147.87,148.09,6409.0,147.96,148.26,147.87,148.09,6409.0
2024-07-10 12:40:00,148.09,148.47,148.07,148.25,39852.0,148.09,148.47,148.07,148.25,39852.0
2024-07-10 12:50:00,148.25,148.54,148.19,148.47,9451.0,148.25,148.54,148.19,148.47,9451.0
2024-07-10 13:00:00,148.51,148.61,148.34,148.42,7552.0,148.51,148.61,148.34,148.42,7552.0
2024-07-10 13:10:00,148.39,148.79,148.39,148.7,25387.0,148.39,148.79,148.39,148.7,25387.0
2024-07-10 13:20:00,148.67,148.71,148.32,148.37,12531.0,148.67,148.71,148.32,148.37,12531.0
2024-07-10 13:30:00,148.37,148.37,148.17,148.18,6515.0,148.37,148.37,148.17,148.18,6515.0
2024-07-10 13:40:00,148.18,148.36,148.12,148.19,8752.0,148.18,148.36,148.12,148.19,8752.0
2024-07-10 13:50:00,148.17,148.2,148.03,148.06,8927.0,148.17,148.2,148.03,148.06,8927.0
2024-07-10 14:00:00,148.09,148.3,148.06,148.24,12613.0,148.09,148.3,148.06,148.24,12613.0
2024-07-10 14:10:00,148.21,148.26,147.73,147.8,17341.0,148.21,148.26,147.73,147.8,17341.0
2024-07-10 14:20:00,147.8,148.09,147.62,148.09,33710.0,147.8,148.09,147.62,148.09,33710.0
2024-07-10 14:30:00,148.03,148.23,147.93,148.0,8570.0,148.03,148.23,147.93,148.0,8570.0
2024-07-10 14:40:00,147.89,147.96,147.71,147.88,10681.0,147.89,147.96,147.71,147.88,10681.0
2024-07-10 14:50:00,147.91,148.06,147.83,147.91,26909.0,147.91,148.06,147.83,147.91,26909.0
2024-07-10 15:00:00,147.87,148.06,147.71,148.0,15536.0,147.87,148.06,147.71,148.0,15536.0
2024-07-10 15:10:00,147.95,148.22,147.92,148.12,17671.0,147.95,148.22,147.92,148.12,17671.0
2024-07-10 15:20:00,148.1,148.13,147.85,147.92,18757.0,148.1,148.13,147.85,147.92,18757.0
2024-07-10 15:30:00,147.9,148.6,147.89,148.55,117507.0,147.9,148.6,147.89,148.55,117507.0
2024-07-10 15:40:00,148.59,149.32,148.53,149.21,26136.0,148.59,149.32,148.53,149.21,26136.0
2024-07-10 15:50:00,149.21,149.32,148.77,148.81,147329.0,149.21,149.32,148.77,148.81,147329.0
2024-07-11 09:30:00,150.01,152.14,149.85,151.66,71037.0,150.01,152.14,149.85,151.66,71037.0
2024-07-11 09:40:00,151.68,152.0,151.27,151.94,47810.0,151.68,152.0,151.27,151.94,47810.0
2024-07-11 09:50:00,152.0,152.36,151.55,151.61,17663.0,152.0,152.36,151.55,151.61,17663.0
2024-07-11 10:00:00,151.56,151.91,151.47,151.47,53384.0,151.56,151.91,151.47,151.47,53384.0
2024-07-11 10:10:00,151.47,151.79,151.26,151.34,100809.0,151.47,151.79,151.26,151.34,100809.0
2024-07-11 10:20:00,151.3,151.36,150.82,150.94,31663.0,151.3,151.36,150.82,150.94,31663.0
2024-07-11 10:30:00,151.0,152.01,150.99,151.3,60873.0,151.0,152.01,150.99,151.3,60873.0
2024-07-11 10:40:00,151.3,151.52,150.69,151.51,26575.0,151.3,151.52,150.69,151.51,26575.0
2024-07-11 10:50:00,151.51,152.76,151.24,152.7,29077.0,151.51,152.76,151.24,152.7,29077.0
2024-07-11 11:00:00,152.62,152.62,152.01,152.11,29723.0,152.62,152.62,152.01,152.11,29723.0
2024-07-11 11:10:00,152.17,152.39,152.0,152.28,29188.0,152.17,152.39,152.0,152.28,29188.0
2024-07-11 11:20:00,152.25,152.44,151.77,152.41,34091.0,152.25,152.44,151.77,152.41,34091.0
2024-07-11 11:30:00,152.49,152.8,152.08,152.63,35085.0,152.49,152.8,152.08,152.63,35085.0
2024-07-11 11:40:00,152.64,153.08,152.55,152.75,36889.0,152.64,153.08,152.55,152.75,36889.0
2024-07-11 11:50:00,152.76,152.76,152.14,152.22,27585.0,152.76,152.76,152.14,152.22,27585.0
2024-07-11 12:00:00,152.22,152.28,151.81,152.06,14991.0,152.22,152.28,151.81,152.06,14991.0
2024-07-11 12:10:00,152.14,152.31,152.0,152.0,97942.0,152.14,152.31,152.0,152.0,97942.0
2024-07-11 12:20:00,152.02,152.13,151.84,151.89,5618.0,152.02,152.13,151.84,151.89,5618.0
2024-07-11 12:30:00,151.84,151.87,151.65,151.82,7164.0,151.84,151.87,151.65,151.82,7164.0
2024-07-11 12:40:00,151.76,151.85,151.61,151.69,9096.0,151.76,151.85,151.61,151.69,9096.0
2024-07-11 12:50:00,151.62,152.1,151.62,152.03,6230.0,151.62,152.1,151.62,152.03,6230.0
2024-07-11 13:00:00,151.94,152.1,151.8,151.86,8116.0,151.94,152.1,151.8,151.86,8116.0
2024-07-11 13:10:00,151.83,151.89,151.66,151.84,5935.0,151.83,151.89,151.66,151.84,5935.0
2024-07-11 13:20:00,151.81,151.87,151.43,151.49,8377.0,151.81,151.87,151.43,151.49,8377.0
2024-07-11 13:30:00,151.39,151.55,151.32,151.39,5714.0,151.39,151.55,151.32,151.39,5714.0
2024-07-11 13:40:00,151.46,151.48,151.01,151.1,11387.0,151.46,151.48,151.01,151.1,11387.0
2024-07-11 13:50:00,151.03,151.24,151.03,151.1,13807.0,151.03,151.24,151.03,151.1,13807.0
2024-07-11 14:00:00,151.16,151.49,150.97,151.07,18584.0,151.16,151.49,150.97,151.07,18584.0
2024-07-11 14:10:00,151.17,151.19,150.92,151.05,7296.0,151.17,151.19,150.92,151.05,7296.0
2024-07-11 14:20:00,151.11,151.28,151.04,151.07,9518.0,151.11,151.28,151.04,151.07,9518.0
2024-07-11 14:30:00,151.14,151.6,151.13,151.27,37827.0,151.14,151.6,151.13,151.27,37827.0
2024-07-11 14:40:00,151.33,151.43,151.12,151.16,12354.0,151.33,151.43,151.12,151.16,12354.0
2024-07-11 14:50:00,151.17,151.27,151.11,151.18,5466.0,151.17,151.27,151.11,151.18,5466.0
2024-07-11 15:00:00,151.17,151.41,151.03,151.29,10688.0,151.17,151.41,151.03,151.29,10688.0
2024-07-11 15:10:00,151.23,151.23,150.94,151.2,23879.0,151.23,151.23,150.94,151.2,23879.0
2024-07-11 15:20:00,151.19,151.25,151.06,151.11,11271.0,151.19,151.25,151.06,151.11,11271.0
2024-07-11 15:30:00,151.11,151.26,151.04,151.1,36332.0,151.11,151.26,151.04,151.1,36332.0
2024-07-11 15:40:00,151.11,151.35,151.0,151.28,51571.0,151.11,151.35,151.0,151.28,51571.0
2024-07-11 15:50:00,151.25,151.62,151.07,151.48,179464.0,151.25,151.62,151.07,151.48,179464.0
2024-07-12 09:30:00,151.89,152.99,151.76,152.94,42917.0,151.89,152.99,151.76,152.94,42917.0
2024-07-12 09:40:00,153.07,153.28,152.45,153.17,14098.0,153.07,153.28,152.45,153.17,14098.0
2024-07-12 09:50:00,153.16,153.45,153.0,153.36,10296.0,153.16,153.45,153.0,153.36,10296.0
2024-07-12 10:00:00,153.36,154.84,153.36,154.84,37903.0,153.36,154.84,153.36,154.84,37903.0
2024-07-12 10:10:00,154.78,154.79,153.86,154.03,25058.0,154.78,154.79,153.86,154.03,25058.0
2024-07-12 10:20:00,153.96,153.98,153.48,153.51,17351.0,153.96,153.98,153.48,153.51,17351.0
2024-07-12 10:30:00,153.47,153.57,153.24,153.47,17420.0,153.47,153.57,153.24,153.47,17420.0
2024-07-12 10:40:00,153.43,153.43,153.08,153.16,8182.0,153.43,153.43,153.08,153.16,8182.0
2024-07-12 10:50:00,153.24,153.74,153.24,153.66,36806.0,153.24,153.74,153.24,153.66,36806.0
2024-07-12 11:00:00,153.72,154.0,153.46,153.94,17757.0,153.72,154.0,153.46,153.94,17757.0
2024-07-12 11:10:00,153.99,153.99,153.18,153.27,15768.0,153.99,153.99,153.18,153.27,15768.0
2024-07-12 11:20:00,153.23,153.3,152.87,153.3,9900.0,153.23,153.3,152.87,153.3,9900.0
2024-07-12 11:30:00,153.24,153.34,153.09,153.3,7766.0,153.24,153.34,153.09,153.3,7766.0
2024-07-12 11:40:00,153.38,153.63,153.22,153.43,9303.0,153.38,153.63,153.22,153.43,9303.0
2024-07-12 11:50:00,153.5,153.59,153.37,153.39,9511.0,153.5,153.59,153.37,153.39,9511.0
2024-07-12 12:00:00,153.16,153.86,153.16,153.75,20207.0,153.16,153.86,153.16,153.75,20207.0
2024-07-12 12:10:00,153.75,154.36,153.68,154.35,44303.0,153.75,154.36,153.68,154.35,44303.0
2024-07-12 12:20:00,154.27,154.63,154.11,154.17,36535.0,154.27,154.63,154.11,154.17,36535.0
2024-07-12 12:30:00,154.17,154.53,153.72,154.44,41667.0,154.17,154.53,153.72,154.44,41667.0
2024-07-12 12:40:00,154.44,154.81,154.28,154.28,13866.0,154.44,154.81,154.28,154.28,13866.0
2024-07-12 12:50:00,154.25,154.41,154.17,154.34,12024.0,154.25,154.41,154.17,154.34,12024.0
2024-07-12 13:00:00,154.37,154.52,154.32,154.38,9871.0,154.37,154.52,154.32,154.38,9871.0
2024-07-12 13:10:00,154.41,154.52,154.34,154.39,16607.0,154.41,154.52,154.34,154.39,16607.0
2024-07-12 13:20:00,154.4,154.79,154.34,154.79,21110.0,154.4,154.79,154.34,154.79,21110.0
2024-07-12 13:30:00,154.8,154.85,154.64,154.76,13590.0,154.8,154.85,154.64,154.76,13590.0
2024-07-12 13:40:00,154.75,155.23,154.74,155.08,18149.0,154.75,155.23,154.74,155.08,18149.0
2024-07-12 13:50:00,155.11,155.28,154.71,154.8,23971.0,155.11,155.28,154.71,154.8,23971.0
2024-07-12 14:00:00,154.82,155.11,154.6,154.77,25761.0,154.82,155.11,154.6,154.77,25761.0
2024-07-12 14:10:00,154.67,154.82,154.5,154.81,20316.0,154.67,154.82,154.5,154.81,20316.0
2024-07-12 14:20:00,154.75,154.89,154.45,154.67,24959.0,154.75,154.89,154.45,154.67,24959.0
2024-07-12 14:30:00,154.71,154.71,154.48,154.59,15775.0,154.71,154.71,154.48,154.59,15775.0
2024-07-12 14:40:00,154.6,154.75,154.59,154.73,10438.0,154.6,154.75,154.59,154.73,10438.0
2024-07-12 14:50:00,154.68,154.7,154.49,154.5,11220.0,154.68,154.7,154.49,154.5,11220.0
2024-07-12 15:00:00,154.55,154.55,153.99,154.2,23119.0,154.55,154.55,153.99,154.2,23119.0
2024-07-12 15:10:00,154.15,154.2,153.94,153.99,21271.0,154.15,154.2,153.94,153.99,21271.0
2024-07-12 15:20:00,153.96,154.2,153.9,154.2,14240.0,153.96,154.2,153.9,154.2,14240.0
2024-07-12 15:30:00,154.27,154.27,153.9,154.02,25656.0,154.27,154.27,153.9,154.02,25656.0
2024-07-12 15:40:00,154.02,154.02,153.76,153.99,25659.0,154.02,154.02,153.76,153.99,25659.0
2024-07-12 15:50:00,153.97,154.06,153.32,153.35,165336.0,153.97,154.06,153.32,153.35,165336.0
2024-07-15 09:30:00,153.72,153.78,152.64,152.99,22682.0,153.72,153.78,152.64,152.99,22682.0
2024-07-15 09:40:00,152.99,153.3,152.31,153.19,32607.0,152.99,153.3,152.31,153.19,32607.0
2024-07-15 09:50:00,153.19,153.3,152.93,153.18,24927.0,153.19,153.3,152.93,153.18,24927.0
2024-07-15 10:00:00,153.15,153.26,152.66,152.67,19230.0,153.15,153.26,152.66,152.67,19230.0
2024-07-15 10:10:00,152.72,153.07,152.61,153.03,8565.0,152.72,153.07,152.61,153.03,8565.0
2024-07-15 10:20:00,153.03,153.17,152.93,152.96,11342.0,153.03,153.17,152.93,152.96,11342.0
2024-07-15 10:30:00,152.97,153.11,152.86,153.01,7912.0,152.97,153.11,152.86,153.01,7912.0
2024-07-15 10:40:00,152.97,153.33,152.78,153.3,17817.0,152.97,153.33,152.78,153.3,17817.0
2024-07-15 10:50:00,153.27,153.75,153.26,153.73,23120.0,153.27,153.75,153.26,153.73,23120.0
2024-07-15 11:00:00,153.78,154.41,153.76,154.27,9140.0,153.78,154.41,153.76,154.27,9140.0
2024-07-15 11:10:00,154.31,154.57,154.17,154.3,14718.0,154.31,154.57,154.17,154.3,14718.0
2024-07-15 11:20:00,154.31,154.37,153.94,154.05,9322.0,154.31,154.37,153.94,154.05,9322.0
2024-07-15 11:30:00,154.1,154.2,153.89,154.13,13452.0,154.1,154.2,153.89,154.13,13452.0
2024-07-15 11:40:00,154.08,154.33,154.07,154.31,9103.0,154.08,154.33,154.07,154.31,9103.0
2024-07-15 11:50:00,154.32,154.45,154.13,154.22,11880.0,154.32,154.45,154.13,154.22,11880.0
2024-07-15 12:00:00,154.13,154.15,153.73,153.79,8771.0,154.13,154.15,153.73,153.79,8771.0
2024-07-15 12:10:00,153.79,153.79,153.31,153.62,10258.0,153.79,153.79,153.31,153.62,10258.0
2024-07-15 12:20:00,153.6,153.85,153.52,153.72,8061.0,153.6,153.85,153.52,153.72,8061.0
2024-07-15 12:30:00,153.72,153.77,153.43,153.44,10133.0,153.72,153.77,153.43,153.44,10133.0
2024-07-15 12:40:00,153.43,153.54,153.3,153.3,24542.0,153.43,153.54,153.3,153.3,24542.0
2024-07-15 12:50:00,153.33,153.39,153.22,153.33,3802.0,153.33,153.39,153.22,153.33,3802.0
2024-07-15 13:00:00,153.33,153.33,153.0,153.28,7524.0,153.33,153.33,153.0,153.28,7524.0
2024-07-15 13:10:00,153.21,153.26,152.72,152.86,4405.0,153.21,153.26,152.72,152.86,4405.0
2024-07-15 13:20:00,152.93,153.01,152.86,152.96,5823.0,152.93,153.01,152.86,152.96,5823.0
2024-07-15 13:30:00,152.97,152.99,152.65,152.71,13018.0,152.97,152.99,152.65,152.71,13018.0
2024-07-15 13:40:00,152.72,152.82,152.66,152.77,6528.0,152.72,152.82,152.66,152.77,6528.0
2024-07-15 13:50:00,152.81,152.91,152.73,152.84,5615.0,152.81,152.91,152.73,152.84,5615.0
2024-07-15 14:00:00,152.75,152.85,152.71,152.75,5374.0,152.75,152.85,152.71,152.75,5374.0
2024-07-15 14:10:00,152.75,152.75,152.58,152.61,6530.0,152.75,152.75,152.58,152.61,6530.0
2024-07-15 14:20:00,152.68,153.11,152.62,152.9,13068.0,152.68,153.11,152.62,152.9,13068.0
2024-07-15 14:30:00,152.86,153.07,152.78,152.85,9054.0,152.86,153.07,152.78,152.85,9054.0
2024-07-15 14:40:00,152.86,153.0,152.83,152.92,11604.0,152.86,153.0,152.83,152.92,11604.0
2024-07-15 14:50:00,152.9,153.02,152.75,152.82,10154.0,152.9,153.02,152.75,152.82,10154.0
2024-07-15 15:00:00,152.79,153.56,152.79,153.5,20077.0,152.79,153.56,152.79,153.5,20077.0
2024-07-15 15:10:00,153.5,153.51,153.12,153.18,19178.0,153.5,153.51,153.12,153.18,19178.0
2024-07-15 15:20:00,153.09,153.38,152.99,153.05,18123.0,153.09,153.38,152.99,153.05,18123.0
2024-07-15 15:30:00,153.1,153.41,152.97,153.02,14794.0,153.1,153.41,152.97,153.02,14794.0
2024-07-15 15:40:00,152.99,153.11,152.77,152.84,19560.0,152.99,153.11,152.77,152.84,19560.0
2024-07-15 15:50:00,152.83,153.38,152.72,153.34,98272.0,152.83,153.38,152.72,153.34,98272.0
2024-07-16 09:30:00,154.01,154.01,153.46,153.46,15283.0,154.01,154.01,153.46,153.46,15283.0
2024-07-16 09:40:00,153.46,153.86,153.43,153.56,8872.0,153.46,153.86,153.43,153.56,8872.0
2024-07-16 09:50:00,153.56,153.82,153.51,153.72,2974.0,153.56,153.82,153.51,153.72,2974.0
2024-07-16 10:00:00,153.72,153.72,153.19,153.27,9681.0,153.72,153.72,153.19,153.27,9681.0
2024-07-16 10:10:00,153.31,153.41,153.04,153.11,16648.0,153.31,153.41,153.04,153.11,16648.0
2024-07-16 10:20:00,153.17,153.18,152.84,152.84,5361.0,153.17,153.18,152.84,152.84,5361.0
2024-07-16 10:30:00,152.84,153.15,152.78,153.14,4286.0,152.84,153.15,152.78,153.14,4286.0
2024-07-16 10:40:00,153.17,153.18,152.93,153.11,10773.0,153.17,153.18,152.93,153.11,10773.0
2024-07-16 10:50:00,153.04,153.21,152.92,153.15,16407.0,153.04,153.21,152.92,153.15,16407.0
2024-07-16 11:00:00,153.09,153.1,152.96,153.06,7815.0,153.09,153.1,152.96,153.06,7815.0
2024-07-16 11:10:00,152.95,153.13,152.83,152.83,5915.0,152.95,153.13,152.83,152.83,5915.0
2024-07-16 11:20:00,152.91,153.28,152.85,152.89,6741.0,152.91,153.28,152.85,152.89,6741.0
2024-07-16 11:30:00,152.89,152.91,152.73,152.91,2752.0,152.89,152.91,152.73,152.91,2752.0
2024-07-16 11:40:00,152.88,153.17,152.79,153.09,3554.0,152.88,153.17,152.79,153.09,3554.0
2024-07-16 11:50:00,153.13,153.28,153.04,153.1,3565.0,153.13,153.28,153.04,153.1,3565.0
2024-07-16 12:00:00,153.14,153.71,153.06,153.67,9077.0,153.14,153.71,153.06,153.67,9077.0
2024-07-16 12:10:00,153.66,153.66,153.43,153.5,6191.0,153.66,153.66,153.43,153.5,6191.0
2024-07-16 12:20:00,153.46,153.52,153.3,153.3,6673.0,153.46,153.52,153.3,153.3,6673.0
2024-07-16 12:30:00,153.3,153.44,153.16,153.33,7827.0,153.3,153.44,153.16,153.33,7827.0
2024-07-16 12:40:00,153.37,153.87,153.35,153.82,17898.0,153.37,153.87,153.35,153.82,17898.0
2024-07-16 12:50:00,153.86,153.88,153.65,153.79,25405.0,153.86,153.88,153.65,153.79,25405.0
2024-07-16 13:00:00,153.84,153.9,153.56,153.63,6378.0,153.84,153.9,153.56,153.63,6378.0
2024-07-16 13:10:00,153.57,153.57,153.43,153.5,5298.0,153.57,153.57,153.43,153.5,5298.0
2024-07-16 13:20:00,153.57,153.88,153.45,153.71,13839.0,153.57,153.88,153.45,153.71,13839.0
2024-07-16 13:30:00,153.72,153.9,153.7,153.71,3391.0,153.72,153.9,153.7,153.71,3391.0
2024-07-16 13:40:00,153.69,153.69,153.55,153.63,7564.0,153.69,153.69,153.55,153.63,7564.0
2024-07-16 13:50:00,153.59,153.67,153.52,153.52,14303.0,153.59,153.67,153.52,153.52,14303.0
2024-07-16 14:00:00,153.46,153.46,153.29,153.38,3503.0,153.46,153.46,153.29,153.38,3503.0
2024-07-16 14:10:00,153.35,153.47,153.35,153.38,5868.0,153.35,153.47,153.35,153.38,5868.0
2024-07-16 14:20:00,153.39,153.59,153.36,153.57,6066.0,153.39,153.59,153.36,153.57,6066.0
2024-07-16 14:30:00,153.58,153.8,153.54,153.78,5597.0,153.58,153.8,153.54,153.78,5597.0
2024-07-16 14:40:00,153.82,153.85,153.72,153.82,7057.0,153.82,153.85,153.72,153.82,7057.0
2024-07-16 14:50:00,153.82,153.94,153.79,153.84,8861.0,153.82,153.94,153.79,153.84,8861.0
2024-07-16 15:00:00,153.89,153.93,153.78,153.93,7235.0,153.89,153.93,153.78,153.93,7235.0
2024-07-16 15:10:00,153.99,153.99,153.8,153.9,19582.0,153.99,153.99,153.8,153.9,19582.0
2024-07-16 15:20:00,153.89,153.91,153.67,153.9,14316.0,153.89,153.91,153.67,153.9,14316.0
2024-07-16 15:30:00,153.85,154.31,153.8,154.12,19353.0,153.85,154.31,153.8,154.12,19353.0
2024-07-16 15:40:00,154.17,154.21,154.04,154.11,62101.0,154.17,154.21,154.04,154.11,62101.0
2024-07-16 15:50:00,154.09,154.56,154.01,154.1,90354.0,154.09,154.56,154.01,154.1,90354.0
2024-07-17 09:30:00,154.13,154.13,152.53,153.46,25129.0,154.13,154.13,152.53,153.46,25129.0
2024-07-17 09:40:00,153.75,153.75,152.6,152.65,8480.0,153.75,153.75,152.6,152.65,8480.0
2024-07-17 09:50:00,152.75,153.02,152.67,152.82,19519.0,152.75,153.02,152.67,152.82,19519.0
2024-07-17 10:00:00,152.82,152.83,151.82,152.14,32684.0,152.82,152.83,151.82,152.14,32684.0
2024-07-17 10:10:00,152.23,152.63,151.96,152.06,11108.0,152.23,152.63,151.96,152.06,11108.0
2024-07-17 10:20:00,152.09,152.13,151.84,151.86,8629.0,152.09,152.13,151.84,151.86,8629.0
2024-07-17 10:30:00,151.7,151.94,151.56,151.56,10092.0,151.7,151.94,151.56,151.56,10092.0
2024-07-17 10:40:00,151.61,151.69,151.31,151.38,8539.0,151.61,151.69,151.31,151.38,8539.0
2024-07-17 10:50:00,151.3,151.3,150.71,151.08,18564.0,151.3,151.3,150.71,151.08,18564.0
2024-07-17 11:00:00,151.15,151.88,150.99,151.88,15289.0,151.15,151.88,150.99,151.88,15289.0
2024-07-17 11:10:00,151.76,151.82,151.5,151.72,9826.0,151.76,151.82,151.5,151.72,9826.0
2024-07-17 11:20:00,151.72,152.17,151.7,152.17,18300.0,151.72,152.17,151.7,152.17,18300.0
2024-07-17 11:30:00,152.06,152.37,151.96,152.37,12631.0,152.06,152.37,151.96,152.37,12631.0
2024-07-17 11:40:00,152.34,152.39,151.83,152.29,10986.0,152.34,152.39,151.83,152.29,10986.0
2024-07-17 11:50:00,152.26,152.31,152.11,152.17,6700.0,152.26,152.31,152.11,152.17,6700.0
2024-07-17 12:00:00,152.19,152.24,151.95,152.12,5687.0,152.19,152.24,151.95,152.12,5687.0
2024-07-17 12:10:00,152.05,152.15,151.8,151.9,8011.0,152.05,152.15,151.8,151.9,8011.0
2024-07-17 12:20:00,151.85,152.01,151.68,151.91,10295.0,151.85,152.01,151.68,151.91,10295.0
2024-07-17 12:30:00,151.95,152.06,151.84,151.94,20997.0,151.95,152.06,151.84,151.94,20997.0
2024-07-17 12:40:00,151.92,152.2,151.69,151.96,236616.0,151.92,152.2,151.69,151.96,236616.0
2024-07-17 12:50:00,151.97,152.08,151.56,151.75,14686.0,151.97,152.08,151.56,151.75,14686.0
2024-07-17 13:00:00,151.78,151.86,150.96,150.97,11503.0,151.78,151.86,150.96,150.97,11503.0
2024-07-17 13:10:00,150.97,151.2,150.81,150.88,5659.0,150.97,151.2,150.81,150.88,5659.0
2024-07-17 13:20:00,150.8,151.14,150.73,150.81,16090.0,150.8,151.14,150.73,150.81,16090.0
2024-07-17 13:30:00,150.78,151.07,150.78,151.0,13572.0,150.78,151.07,150.78,151.0,13572.0
2024-07-17 13:40:00,151.01,151.14,150.9,150.9,10974.0,151.01,151.14,150.9,150.9,10974.0
2024-07-17 13:50:00,150.89,150.96,150.82,150.93,9388.0,150.89,150.96,150.82,150.93,9388.0
2024-07-17 14:00:00,150.97,151.0,150.55,150.88,11646.0,150.97,151.0,150.55,150.88,11646.0
2024-07-17 14:10:00,150.94,151.04,150.81,150.88,26617.0,150.94,151.04,150.81,150.88,26617.0
2024-07-17 14:20:00,150.93,150.98,150.76,150.76,7520.0,150.93,150.98,150.76,150.76,7520.0
2024-07-17 14:30:00,150.78,150.88,150.74,150.85,6454.0,150.78,150.88,150.74,150.85,6454.0
2024-07-17 14:40:00,150.82,150.89,150.56,150.64,10626.0,150.82,150.89,150.56,150.64,10626.0
2024-07-17 14:50:00,150.6,150.63,150.42,150.42,13228.0,150.6,150.63,150.42,150.42,13228.0
2024-07-17 15:00:00,150.4,150.4,150.01,150.02,20525.0,150.4,150.4,150.01,150.02,20525.0
2024-07-17 15:10:00,150.03,150.48,149.98,150.28,29078.0,150.03,150.48,149.98,150.28,29078.0
2024-07-17 15:20:00,150.28,150.7,150.18,150.62,18018.0,150.28,150.7,150.18,150.62,18018.0
2024-07-17 15:30:00,150.49,150.57,150.36,150.51,21269.0,150.49,150.57,150.36,150.51,21269.0
2024-07-17 15:40:00,150.47,150.49,150.21,150.31,26159.0,150.47,150.49,150.21,150.31,26159.0
2024-07-17 15:50:00,150.33,150.39,149.83,149.83,188474.0,150.33,150.39,149.83,149.83,188474.0
2024-07-18 09:30:00,149.87,150.0,149.22,149.62,24473.0,149.87,150.0,149.22,149.62,24473.0
2024-07-18 09:40:00,149.56,150.0,148.78,150.0,32247.0,149.56,150.0,148.78,150.0,32247.0
2024-07-18 09:50:00,150.02,150.31,149.75,150.17,24300.0,150.02,150.31,149.75,150.17,24300.0
2024-07-18 10:00:00,150.14,150.65,150.14,150.3,82705.0,150.14,150.65,150.14,150.3,82705.0
2024-07-18 10:10:00,150.34,150.62,150.22,150.54,257860.0,150.34,150.62,150.22,150.54,257860.0
2024-07-18 10:20:00,150.46,151.15,150.36,151.1,41815.0,150.46,151.15,150.36,151.1,41815.0
2024-07-18 10:30:00,151.18,151.31,150.53,150.54,29495.0,151.18,151.31,150.53,150.54,29495.0
2024-07-18 10:40:00,150.66,150.95,150.28,150.9,12082.0,150.66,150.95,150.28,150.9,12082.0
2024-07-18 10:50:00,150.95,151.24,150.83,151.14,23887.0,150.95,151.24,150.83,151.14,23887.0
2024-07-18 11:00:00,151.11,151.32,150.81,150.93,35627.0,151.11,151.32,150.81,150.93,35627.0
2024-07-18 11:10:00,150.92,151.03,150.69,150.75,14937.0,150.92,151.03,150.69,150.75,14937.0
2024-07-18 11:20:00,150.74,150.81,150.51,150.76,9438.0,150.74,150.81,150.51,150.76,9438.0
2024-07-18 11:30:00,150.72,151.11,150.66,150.94,17438.0,150.72,151.11,150.66,150.94,17438.0
2024-07-18 11:40:00,150.89,151.06,150.55,150.57,21487.0,150.89,151.06,150.55,150.57,21487.0
2024-07-18 11:50:00,150.6,150.72,150.37,150.37,8693.0,150.6,150.72,150.37,150.37,8693.0
2024-07-18 12:00:00,150.32,150.39,150.15,150.32,11008.0,150.32,150.39,150.15,150.32,11008.0
2024-07-18 12:10:00,150.28,150.36,150.09,150.23,6325.0,150.28,150.36,150.09,150.23,6325.0
2024-07-18 12:20:00,150.24,150.25,149.78,149.92,14019.0,150.24,150.25,149.78,149.92,14019.0
2024-07-18 12:30:00,149.91,150.19,149.84,150.17,14983.0,149.91,150.19,149.84,150.17,14983.0
2024-07-18 12:40:00,150.2,150.36,150.1,150.17,12147.0,150.2,150.36,150.1,150.17,12147.0
2024-07-18 12:50:00,150.23,150.88,150.19,150.75,20465.0,150.23,150.88,150.19,150.75,20465.0
2024-07-18 13:00:00,150.76,150.76,150.08,150.08,18548.0,150.76,150.76,150.08,150.08,18548.0
2024-07-18 13:10:00,150.08,150.33,150.07,150.24,6937.0,150.08,150.33,150.07,150.24,6937.0
2024-07-18 13:20:00,150.24,150.55,150.24,150.38,15979.0,150.24,150.55,150.24,150.38,15979.0
2024-07-18 13:30:00,150.44,150.46,150.2,150.26,5904.0,150.44,150.46,150.2,150.26,5904.0
2024-07-18 13:40:00,150.26,150.45,150.24,150.41,7889.0,150.26,150.45,150.24,150.41,7889.0
2024-07-18 13:50:00,150.41,150.41,150.18,150.29,6995.0,150.41,150.41,150.18,150.29,6995.0
2024-07-18 14:00:00,150.28,150.36,150.11,150.28,7881.0,150.28,150.36,150.11,150.28,7881.0
2024-07-18 14:10:00,150.33,150.34,150.18,150.25,11334.0,150.33,150.34,150.18,150.25,11334.0
2024-07-18 14:20:00,150.24,150.27,150.02,150.02,16630.0,150.24,150.27,150.02,150.02,16630.0
2024-07-18 14:30:00,150.07,150.33,149.86,150.19,30445.0,150.07,150.33,149.86,150.19,30445.0
2024-07-18 14:40:00,150.25,150.44,149.98,149.98,20159.0,150.25,150.44,149.98,149.98,20159.0
2024-07-18 14:50:00,150.02,150.36,149.85,150.36,13180.0,150.02,150.36,149.85,150.36,13180.0
2024-07-18 15:00:00,150.34,150.39,150.17,150.19,23167.0,150.34,150.39,150.17,150.19,23167.0
2024-07-18 15:10:00,150.15,150.28,150.02,150.18,9583.0,150.15,150.28,150.02,150.18,9583.0
2024-07-18 15:20:00,150.17,150.27,149.87,150.27,19047.0,150.17,150.27,149.87,150.27,19047.0
2024-07-18 15:30:00,150.25,150.26,150.03,150.23,17229.0,150.25,150.26,150.03,150.23,17229.0
2024-07-18 15:40:00,150.3,150.34,150.14,150.27,36978.0,150.3,150.34,150.14,150.27,36978.0
2024-07-18 15:50:00,150.3,150.43,150.13,150.3,125791.0,150.3,150.43,150.13,150.3,125791.0
2024-07-19 09:30:00,150.4,150.6,149.54,150.05,51327.0,150.4,150.6,149.54,150.05,51327.0
2024-07-19 09:40:00,149.94,150.04,149.63,149.93,6081.0,149.94,150.04,149.63,149.93,6081.0
2024-07-19 09:50:00,149.93,150.23,149.88,149.88,5867.0,149.93,150.23,149.88,149.88,5867.0
2024-07-19 10:00:00,149.96,150.23,149.91,150.21,4442.0,149.96,150.23,149.91,150.21,4442.0
2024-07-19 10:10:00,150.25,150.61,150.21,150.44,8865.0,150.25,150.61,150.21,150.44,8865.0
2024-07-19 10:20:00,150.39,150.42,149.61,149.73,7150.0,150.39,150.42,149.61,149.73,7150.0
2024-07-19 10:30:00,149.87,150.03,149.68,149.84,6708.0,149.87,150.03,149.68,149.84,6708.0
2024-07-19 10:40:00,149.89,149.89,149.31,149.65,7077.0,149.89,149.89,149.31,149.65,7077.0
2024-07-19 10:50:00,149.65,150.01,149.63,149.73,17580.0,149.65,150.01,149.63,149.73,17580.0
2024-07-19 11:00:00,149.72,149.91,149.64,149.7,7623.0,149.72,149.91,149.64,149.7,7623.0
2024-07-19 11:10:00,149.72,150.1,149.65,150.03,4280.0,149.72,150.1,149.65,150.03,4280.0
2024-07-19 11:20:00,150.04,150.17,149.82,149.96,4521.0,150.04,150.17,149.82,149.96,4521.0
2024-07-19 11:30:00,149.86,150.19,149.86,150.11,6943.0,149.86,150.19,149.86,150.11,6943.0
2024-07-19 11:40:00,150.14,150.58,150.0,150.39,10307.0,150.14,150.58,150.0,150.39,10307.0
2024-07-19 11:50:00,150.46,150.51,150.27,150.36,9255.0,150.46,150.51,150.27,150.36,9255.0
2024-07-19 12:00:00,150.39,150.48,150.08,150.17,9149.0,150.39,150.48,150.08,150.17,9149.0
2024-07-19 12:10:00,150.18,150.37,150.01,150.23,5034.0,150.18,150.37,150.01,150.23,5034.0
2024-07-19 12:20:00,150.26,150.26,149.82,149.91,3634.0,150.26,150.26,149.82,149.91,3634.0
2024-07-19 12:30:00,149.86,149.87,149.13,149.33,22214.0,149.86,149.87,149.13,149.33,22214.0
2024-07-19 12:40:00,149.25,149.33,149.06,149.17,6031.0,149.25,149.33,149.06,149.17,6031.0
2024-07-19 12:50:00,149.15,149.29,149.08,149.16,5854.0,149.15,149.29,149.08,149.16,5854.0
2024-07-19 13:00:00,149.12,149.23,148.92,149.03,7350.0,149.12,149.23,148.92,149.03,7350.0
2024-07-19 13:10:00,149.01,149.22,149.01,149.22,6907.0,149.01,149.22,149.01,149.22,6907.0
2024-07-19 13:20:00,149.22,149.23,149.08,149.08,4335.0,149.22,149.23,149.08,149.08,4335.0
2024-07-19 13:30:00,149.06,149.66,149.05,149.62,21955.0,149.06,149.66,149.05,149.62,21955.0
2024-07-19 13:40:00,149.6,150.13,149.6,150.08,20602.0,149.6,150.13,149.6,150.08,20602.0
2024-07-19 13:50:00,150.09,150.31,149.95,150.25,23877.0,150.09,150.31,149.95,150.25,23877.0
2024-07-19 14:00:00,150.26,150.64,150.09,150.55,60142.0,150.26,150.64,150.09,150.55,60142.0
2024-07-19 14:10:00,150.62,150.87,150.57,150.71,16679.0,150.62,150.87,150.57,150.71,16679.0
2024-07-19 14:20:00,150.71,150.73,150.16,150.43,28836.0,150.71,150.73,150.16,150.43,28836.0
2024-07-19 14:30:00,150.43,150.43,150.01,150.12,17706.0,150.43,150.43,150.01,150.12,17706.0
2024-07-19 14:40:00,150.13,150.24,150.0,150.13,7326.0,150.13,150.24,150.0,150.13,7326.0
2024-07-19 14:50:00,150.13,150.18,149.88,149.94,21514.0,150.13,150.18,149.88,149.94,21514.0
2024-07-19 15:00:00,149.91,150.4,149.9,150.4,14241.0,149.91,150.4,149.9,150.4,14241.0
2024-07-19 15:10:00,150.42,150.67,150.38,150.67,8734.0,150.42,150.67,150.38,150.67,8734.0
2024-07-19 15:20:00,150.67,151.12,150.62,151.03,24409.0,150.67,151.12,150.62,151.03,24409.0
2024-07-19 15:30:00,151.03,151.06,150.66,150.71,84592.0,151.03,151.06,150.66,150.71,84592.0
2024-07-19 15:40:00,150.67,151.08,150.6,150.97,38460.0,150.67,151.08,150.6,150.97,38460.0
2024-07-19 15:50:00,150.99,151.25,150.21,150.33,248201.0,150.99,151.25,150.21,150.33,248201.0
2024-07-22 09:30:00,150.56,150.92,150.22,150.81,12422.0,150.56,150.92,150.22,150.81,12422.0
2024-07-22 09:40:00,150.94,151.06,150.43,150.69,9960.0,150.94,151.06,150.43,150.69,9960.0
2024-07-22 09:50:00,150.79,150.9,150.1,150.15,4790.0,150.79,150.9,150.1,150.15,4790.0
2024-07-22 10:00:00,150.2,150.2,149.65,149.69,3519.0,150.2,150.2,149.65,149.69,3519.0
2024-07-22 10:10:00,149.71,150.0,149.71,149.94,10183.0,149.71,150.0,149.71,149.94,10183.0
2024-07-22 10:20:00,149.98,150.21,149.81,150.19,14592.0,149.98,150.21,149.81,150.19,14592.0
2024-07-22 10:30:00,150.17,150.2,149.83,150.2,5465.0,150.17,150.2,149.83,150.2,5465.0
2024-07-22 10:40:00,150.2,150.65,150.2,150.53,3936.0,150.2,150.65,150.2,150.53,3936.0
2024-07-22 10:50:00,150.55,150.78,150.51,150.78,13270.0,150.55,150.78,150.51,150.78,13270.0
2024-07-22 11:00:00,150.78,150.87,150.12,150.12,13606.0,150.78,150.87,150.12,150.12,13606.0
2024-07-22 11:10:00,150.25,150.29,149.89,149.92,8272.0,150.25,150.29,149.89,149.92,8272.0
2024-07-22 11:20:00,149.86,149.88,149.64,149.75,6085.0,149.86,149.88,149.64,149.75,6085.0
2024-07-22 11:30:00,149.72,149.74,149.27,149.28,3915.0,149.72,149.74,149.27,149.28,3915.0
2024-07-22 11:40:00,149.27,149.33,149.04,149.11,5561.0,149.27,149.33,149.04,149.11,5561.0
2024-07-22 11:50:00,149.15,149.31,149.02,149.02,6045.0,149.15,149.31,149.02,149.02,6045.0
2024-07-22 12:00:00,148.96,149.18,148.86,149.12,10880.0,148.96,149.18,148.86,149.12,10880.0
2024-07-22 12:10:00,149.08,149.29,149.02,149.27,5162.0,149.08,149.29,149.02,149.27,5162.0
2024-07-22 12:20:00,149.21,149.42,148.86,148.86,23102.0,149.21,149.42,148.86,148.86,23102.0
2024-07-22 12:30:00,148.87,149.15,148.87,149.03,4800.0,148.87,149.15,148.87,149.03,4800.0
2024-07-22 12:40:00,149.05,149.3,149.02,149.28,20975.0,149.05,149.3,149.02,149.28,20975.0
2024-07-22 12:50:00,149.24,149.37,149.13,149.27,32770.0,149.24,149.37,149.13,149.27,32770.0
2024-07-22 13:00:00,149.32,149.79,149.28,149.78,23164.0,149.32,149.79,149.28,149.78,23164.0
2024-07-22 13:10:00,149.78,149.97,149.72,149.84,7511.0,149.78,149.97,149.72,149.84,7511.0
2024-07-22 13:20:00,149.78,149.94,149.76,149.86,4527.0,149.78,149.94,149.76,149.86,4527.0
2024-07-22 13:30:00,149.94,150.1,149.77,149.94,13141.0,149.94,150.1,149.77,149.94,13141.0
2024-07-22 13:40:00,149.96,149.99,149.7,149.78,4149.0,149.96,149.99,149.7,149.78,4149.0
2024-07-22 13:50:00,149.73,149.73,149.34,149.4,17136.0,149.73,149.73,149.34,149.4,17136.0
2024-07-22 14:00:00,149.41,149.62,149.31,149.62,25012.0,149.41,149.62,149.31,149.62,25012.0
2024-07-22 14:10:00,149.61,149.73,149.34,149.73,25747.0,149.61,149.73,149.34,149.73,25747.0
2024-07-22 14:20:00,149.73,149.9,149.73,149.89,8163.0,149.73,149.9,149.73,149.89,8163.0
2024-07-22 14:30:00,149.89,150.19,149.89,150.19,5349.0,149.89,150.19,149.89,150.19,5349.0
2024-07-22 14:40:00,150.15,150.34,150.14,150.33,11498.0,150.15,150.34,150.14,150.33,11498.0
2024-07-22 14:50:00,150.29,150.7,150.29,150.32,15547.0,150.29,150.7,150.29,150.32,15547.0
2024-07-22 15:00:00,150.29,150.29,150.1,150.17,4652.0,150.29,150.29,150.1,150.17,4652.0
2024-07-22 15:10:00,150.2,150.31,150.09,150.31,8178.0,150.2,150.31,150.09,150.31,8178.0
2024-07-22 15:20:00,150.31,150.37,150.15,150.26,9376.0,150.31,150.37,150.15,150.26,9376.0
2024-07-22 15:30:00,150.24,150.36,150.19,150.25,8245.0,150.24,150.36,150.19,150.25,8245.0
2024-07-22 15:40:00,150.23,150.38,150.05,150.37,11562.0,150.23,150.38,150.05,150.37,11562.0
2024-07-22 15:50:00,150.31,150.59,150.16,150.51,86083.0,150.31,150.59,150.16,150.51,86083.0
2024-07-23 09:30:00,150.45,150.74,150.07,150.71,11117.0,150.45,150.74,150.07,150.71,11117.0
2024-07-23 09:40:00,150.89,151.38,150.8,151.38,6422.0,150.89,151.38,150.8,151.38,6422.0
2024-07-23 09:50:00,151.34,151.44,151.11,151.3,14636.0,151.34,151.44,151.11,151.3,14636.0
2024-07-23 10:00:00,151.31,152.52,151.26,152.36,23138.0,151.31,152.52,151.26,152.36,23138.0
2024-07-23 10:10:00,152.4,152.47,151.84,151.84,6778.0,152.4,152.47,151.84,151.84,6778.0
2024-07-23 10:20:00,151.88,152.03,151.45,151.48,4710.0,151.88,152.03,151.45,151.48,4710.0
2024-07-23 10:30:00,151.46,151.61,151.34,151.56,5488.0,151.46,151.61,151.34,151.56,5488.0
2024-07-23 10:40:00,151.55,151.68,150.88,150.88,13656.0,151.55,151.68,150.88,150.88,13656.0
2024-07-23 10:50:00,150.8,151.37,150.72,151.36,11928.0,150.8,151.37,150.72,151.36,11928.0
2024-07-23 11:00:00,151.39,151.74,151.39,151.62,6204.0,151.39,151.74,151.39,151.62,6204.0
2024-07-23 11:10:00,151.63,151.72,151.5,151.72,7492.0,151.63,151.72,151.5,151.72,7492.0
2024-07-23 11:20:00,151.66,151.68,151.37,151.47,7319.0,151.66,151.68,151.37,151.47,7319.0
2024-07-23 11:30:00,151.49,151.49,151.36,151.46,3535.0,151.49,151.49,151.36,151.46,3535.0
2024-07-23 11:40:00,151.48,151.5,151.28,151.37,3623.0,151.48,151.5,151.28,151.37,3623.0
2024-07-23 11:50:00,151.4,151.46,151.21,151.4,6513.0,151.4,151.46,151.21,151.4,6513.0
2024-07-23 12:00:00,151.34,151.41,151.25,151.36,4222.0,151.34,151.41,151.25,151.36,4222.0
2024-07-23 12:10:00,151.33,151.33,151.17,151.18,5900.0,151.33,151.33,151.17,151.18,5900.0
2024-07-23 12:20:00,151.22,151.23,150.86,151.05,10991.0,151.22,151.23,150.86,151.05,10991.0
2024-07-23 12:30:00,151.03,151.03,150.7,150.7,12379.0,151.03,151.03,150.7,150.7,12379.0
2024-07-23 12:40:00,150.75,151.3,150.7,151.06,21232.0,150.75,151.3,150.7,151.06,21232.0
2024-07-23 12:50:00,151.03,151.17,150.96,151.08,3699.0,151.03,151.17,150.96,151.08,3699.0
2024-07-23 13:00:00,151.08,151.13,150.94,151.09,3607.0,151.08,151.13,150.94,151.09,3607.0
2024-07-23 13:10:00,151.13,151.15,150.95,151.08,3403.0,151.13,151.15,150.95,151.08,3403.0
2024-07-23 13:20:00,151.17,151.25,151.07,151.19,4011.0,151.17,151.25,151.07,151.19,4011.0
2024-07-23 13:30:00,151.18,151.22,151.05,151.21,2914.0,151.18,151.22,151.05,151.21,2914.0
2024-07-23 13:40:00,151.16,151.66,151.1,151.64,14214.0,151.16,151.66,151.1,151.64,14214.0
2024-07-23 13:50:00,151.65,151.74,151.58,151.64,8268.0,151.65,151.74,151.58,151.64,8268.0
2024-07-23 14:00:00,151.64,151.68,151.56,151.66,3745.0,151.64,151.68,151.56,151.66,3745.0
2024-07-23 14:10:00,151.59,151.83,151.59,151.68,9850.0,151.59,151.83,151.59,151.68,9850.0
2024-07-23 14:20:00,151.69,151.81,151.63,151.81,4710.0,151.69,151.81,151.63,151.81,4710.0
2024-07-23 14:30:00,151.81,151.87,151.76,151.8,4118.0,151.81,151.87,151.76,151.8,4118.0
2024-07-23 14:40:00,151.84,151.96,151.71,151.87,8113.0,151.84,151.96,151.71,151.87,8113.0
2024-07-23 14:50:00,151.87,151.9,151.75,151.83,7897.0,151.87,151.9,151.75,151.83,7897.0
2024-07-23 15:00:00,151.8,151.92,151.75,151.79,14316.0,151.8,151.92,151.75,151.79,14316.0
2024-07-23 15:10:00,151.79,151.87,151.77,151.81,7592.0,151.79,151.87,151.77,151.81,7592.0
2024-07-23 15:20:00,151.81,152.0,151.75,151.92,14361.0,151.81,152.0,151.75,151.92,14361.0
2024-07-23 15:30:00,151.89,151.91,151.72,151.8,13910.0,151.89,151.91,151.72,151.8,13910.0
2024-07-23 15:40:00,151.76,151.76,151.5,151.66,11716.0,151.76,151.76,151.5,151.66,11716.0
2024-07-23 15:50:00,151.66,151.75,151.52,151.71,72416.0,151.66,151.75,151.52,151.71,72416.0
2024-07-24 09:30:00,151.79,154.08,151.66,153.75,36828.0,151.79,154.08,151.66,153.75,36828.0
2024-07-24 09:40:00,153.9,155.12,153.86,154.36,35375.0,153.9,155.12,153.86,154.36,35375.0
2024-07-24 09:50:00,154.33,154.44,152.67,153.26,53742.0,154.33,154.44,152.67,153.26,53742.0
2024-07-24 10:00:00,153.25,153.73,153.05,153.72,34094.0,153.25,153.73,153.05,153.72,34094.0
2024-07-24 10:10:00,153.7,153.85,153.42,153.42,39862.0,153.7,153.85,153.42,153.42,39862.0
2024-07-24 10:20:00,153.43,153.74,153.34,153.5,16618.0,153.43,153.74,153.34,153.5,16618.0
2024-07-24 10:30:00,153.32,153.65,153.24,153.57,14522.0,153.32,153.65,153.24,153.57,14522.0
2024-07-24 10:40:00,153.56,153.7,153.36,153.7,10275.0,153.56,153.7,153.36,153.7,10275.0
2024-07-24 10:50:00,153.71,153.87,153.55,153.65,16495.0,153.71,153.87,153.55,153.65,16495.0
2024-07-24 11:00:00,153.64,153.64,153.26,153.44,15400.0,153.64,153.64,153.26,153.44,15400.0
2024-07-24 11:10:00,153.43,153.45,153.09,153.18,15520.0,153.43,153.45,153.09,153.18,15520.0
2024-07-24 11:20:00,153.18,153.34,152.83,153.34,16963.0,153.18,153.34,152.83,153.34,16963.0
2024-07-24 11:30:00,153.28,153.7,153.26,153.38,22115.0,153.28,153.7,153.26,153.38,22115.0
2024-07-24 11:40:00,153.33,153.44,153.15,153.36,12920.0,153.33,153.44,153.15,153.36,12920.0
2024-07-24 11:50:00,153.38,153.75,153.35,153.75,26593.0,153.38,153.75,153.35,153.75,26593.0
2024-07-24 12:00:00,153.75,153.85,153.56,153.62,15054.0,153.75,153.85,153.56,153.62,15054.0
2024-07-24 12:10:00,153.64,153.91,153.61,153.75,11271.0,153.64,153.91,153.61,153.75,11271.0
2024-07-24 12:20:00,153.82,154.15,153.77,153.99,9065.0,153.82,154.15,153.77,153.99,9065.0
2024-07-24 12:30:00,154.0,154.11,153.88,154.0,16034.0,154.0,154.11,153.88,154.0,16034.0
2024-07-24 12:40:00,153.98,154.1,153.73,154.03,12273.0,153.98,154.1,153.73,154.03,12273.0
2024-07-24 12:50:00,154.02,154.04,153.77,153.81,20727.0,154.02,154.04,153.77,153.81,20727.0
2024-07-24 13:00:00,153.81,154.22,153.65,154.21,13056.0,153.81,154.22,153.65,154.21,13056.0
2024-07-24 13:10:00,154.2,154.23,154.01,154.2,9602.0,154.2,154.23,154.01,154.2,9602.0
2024-07-24 13:20:00,154.25,154.25,153.99,153.99,10723.0,154.25,154.25,153.99,153.99,10723.0
2024-07-24 13:30:00,153.99,154.05,153.78,153.93,9743.0,153.99,154.05,153.78,153.93,9743.0
2024-07-24 13:40:00,153.9,153.98,153.72,153.76,5500.0,153.9,153.98,153.72,153.76,5500.0
2024-07-24 13:50:00,153.76,153.81,153.54,153.58,12692.0,153.76,153.81,153.54,153.58,12692.0
2024-07-24 14:00:00,153.58,153.58,153.02,153.08,23570.0,153.58,153.58,153.02,153.08,23570.0
2024-07-24 14:10:00,153.12,153.25,152.97,153.14,13957.0,153.12,153.25,152.97,153.14,13957.0
2024-07-24 14:20:00,153.09,153.1,152.78,152.84,16008.0,153.09,153.1,152.78,152.84,16008.0
2024-07-24 14:30:00,152.88,153.1,152.85,153.03,11534.0,152.88,153.1,152.85,153.03,11534.0
2024-07-24 14:40:00,153.07,153.14,152.89,153.03,34078.0,153.07,153.14,152.89,153.03,34078.0
2024-07-24 14:50:00,153.03,153.43,152.92,153.43,40460.0,153.03,153.43,152.92,153.43,40460.0
2024-07-24 15:00:00,153.49,153.75,153.29,153.36,53558.0,153.49,153.75,153.29,153.36,53558.0
2024-07-24 15:10:00,153.37,153.68,153.37,153.47,34860.0,153.37,153.68,153.37,153.47,34860.0
2024-07-24 15:20:00,153.47,153.81,153.47,153.49,49558.0,153.47,153.81,153.47,153.49,49558.0
2024-07-24 15:30:00,153.51,153.64,153.4,153.59,39439.0,153.51,153.64,153.4,153.59,39439.0
2024-07-24 15:40:00,153.59,153.83,153.43,153.43,25589.0,153.59,153.83,153.43,153.43,25589.0
2024-07-24 15:50:00,153.43,153.55,152.84,152.89,127920.0,153.43,153.55,152.84,152.89,127920.0
2024-07-25 09:30:00,153.5,153.5,152.15,152.46,20496.0,153.5,153.5,152.15,152.46,20496.0
2024-07-25 09:40:00,152.47,152.57,152.14,152.53,13833.0,152.47,152.57,152.14,152.53,13833.0
2024-07-25 09:50:00,152.43,152.46,151.82,151.93,7863.0,152.43,152.46,151.82,151.93,7863.0
2024-07-25 10:00:00,151.81,152.86,151.75,152.43,26993.0,151.81,152.86,151.75,152.43,26993.0
2024-07-25 10:10:00,152.58,152.72,152.25,152.55,15812.0,152.58,152.72,152.25,152.55,15812.0
2024-07-25 10:20:00,152.59,152.83,152.24,152.34,15953.0,152.59,152.83,152.24,152.34,15953.0
2024-07-25 10:30:00,152.38,152.78,152.33,152.47,12872.0,152.38,152.78,152.33,152.47,12872.0
2024-07-25 10:40:00,152.44,152.73,152.26,152.51,10571.0,152.44,152.73,152.26,152.51,10571.0
2024-07-25 10:50:00,152.5,153.07,152.5,152.96,22356.0,152.5,153.07,152.5,152.96,22356.0
2024-07-25 11:00:00,152.94,153.02,151.57,151.58,27573.0,152.94,153.02,151.57,151.58,27573.0
2024-07-25 11:10:00,151.55,152.01,151.47,151.83,13609.0,151.55,152.01,151.47,151.83,13609.0
2024-07-25 11:20:00,151.84,151.89,151.38,151.59,28721.0,151.84,151.89,151.38,151.59,28721.0
2024-07-25 11:30:00,151.61,151.79,151.41,151.53,12985.0,151.61,151.79,151.41,151.53,12985.0
2024-07-25 11:40:00,151.46,151.71,151.35,151.56,12658.0,151.46,151.71,151.35,151.56,12658.0
2024-07-25 11:50:00,151.5,151.79,151.49,151.76,10155.0,151.5,151.79,151.49,151.76,10155.0
2024-07-25 12:00:00,151.77,152.22,151.77,152.06,7466.0,151.77,152.22,151.77,152.06,7466.0
2024-07-25 12:10:00,152.11,152.64,152.06,152.64,4620.0,152.11,152.64,152.06,152.64,4620.0
2024-07-25 12:20:00,152.59,152.87,152.59,152.75,10166.0,152.59,152.87,152.59,152.75,10166.0
2024-07-25 12:30:00,152.71,152.79,152.58,152.6,9685.0,152.71,152.79,152.58,152.6,9685.0
2024-07-25 12:40:00,152.64,152.78,152.39,152.43,16766.0,152.64,152.78,152.39,152.43,16766.0
2024-07-25 12:50:00,152.41,152.59,152.3,152.51,10190.0,152.41,152.59,152.3,152.51,10190.0
2024-07-25 13:00:00,152.53,152.88,152.52,152.88,8615.0,152.53,152.88,152.52,152.88,8615.0
2024-07-25 13:10:00,152.91,152.92,152.32,152.41,5264.0,152.91,152.92,152.32,152.41,5264.0
2024-07-25 13:20:00,152.38,152.46,152.12,152.12,6956.0,152.38,152.46,152.12,152.12,6956.0
2024-07-25 13:30:00,152.1,152.25,151.91,152.08,8005.0,152.1,152.25,151.91,152.08,8005.0
2024-07-25 13:40:00,152.09,152.34,152.08,152.3,5055.0,152.09,152.34,152.08,152.3,5055.0
2024-07-25 13:50:00,152.32,152.32,151.89,152.09,14492.0,152.32,152.32,151.89,152.09,14492.0
2024-07-25 14:00:00,152.09,152.09,151.78,152.02,10800.0,152.09,152.09,151.78,152.02,10800.0
2024-07-25 14:10:00,151.97,152.07,151.8,152.03,8788.0,151.97,152.07,151.8,152.03,8788.0
2024-07-25 14:20:00,152.03,152.44,151.94,152.37,33998.0,152.03,152.44,151.94,152.37,33998.0
2024-07-25 14:30:00,152.34,152.36,152.01,152.03,8218.0,152.34,152.36,152.01,152.03,8218.0
2024-07-25 14:40:00,152.0,152.1,151.39,151.49,24140.0,152.0,152.1,151.39,151.49,24140.0
2024-07-25 14:50:00,151.49,151.59,151.05,151.19,10789.0,151.49,151.59,151.05,151.19,10789.0
2024-07-25 15:00:00,151.14,151.34,151.08,151.27,10295.0,151.14,151.34,151.08,151.27,10295.0
2024-07-25 15:10:00,151.26,151.42,151.25,151.42,9463.0,151.26,151.42,151.25,151.42,9463.0
2024-07-25 15:20:00,151.44,151.94,151.41,151.91,14281.0,151.44,151.94,151.41,151.91,14281.0
2024-07-25 15:30:00,151.92,152.0,151.42,151.46,25274.0,151.92,152.0,151.42,151.46,25274.0
2024-07-25 15:40:00,151.46,151.56,150.91,151.19,27172.0,151.46,151.56,150.91,151.19,27172.0
2024-07-25 15:50:00,151.17,151.17,150.02,150.32,173097.0,151.17,151.17,150.02,150.32,173097.0
2024-07-26 09:30:00,150.63,150.63,149.66,149.66,26206.0,150.63,150.63,149.66,149.66,26206.0
2024-07-26 09:40:00,149.64,150.12,149.24,150.03,31593.0,149.64,150.12,149.24,150.03,31593.0
2024-07-26 09:50:00,150.12,150.41,149.76,150.12,18365.0,150.12,150.41,149.76,150.12,18365.0
2024-07-26 10:00:00,150.04,150.6,149.8,150.11,27018.0,150.04,150.6,149.8,150.11,27018.0
2024-07-26 10:10:00,150.16,150.47,149.98,149.98,10786.0,150.16,150.47,149.98,149.98,10786.0
2024-07-26 10:20:00,150.05,150.21,149.91,149.98,13192.0,150.05,150.21,149.91,149.98,13192.0
2024-07-26 10:30:00,150.01,150.01,149.48,149.53,8847.0,150.01,150.01,149.48,149.53,8847.0
2024-07-26 10:40:00,149.6,149.68,149.21,149.23,10072.0,149.6,149.68,149.21,149.23,10072.0
2024-07-26 10:50:00,149.19,149.84,149.16,149.67,37101.0,149.19,149.84,149.16,149.67,37101.0
2024-07-26 11:00:00,149.66,150.52,149.66,150.08,16484.0,149.66,150.52,149.66,150.08,16484.0
2024-07-26 11:10:00,149.99,150.05,149.79,149.86,8143.0,149.99,150.05,149.79,149.86,8143.0
2024-07-26 11:20:00,149.81,149.85,149.55,149.58,8868.0,149.81,149.85,149.55,149.58,8868.0
2024-07-26 11:30:00,149.59,149.72,149.51,149.69,10609.0,149.59,149.72,149.51,149.69,10609.0
2024-07-26 11:40:00,149.72,149.99,149.7,149.89,17646.0,149.72,149.99,149.7,149.89,17646.0
2024-07-26 11:50:00,149.9,150.35,149.88,150.24,15803.0,149.9,150.35,149.88,150.24,15803.0
2024-07-26 12:00:00,150.21,150.67,150.21,150.44,12843.0,150.21,150.67,150.21,150.44,12843.0
2024-07-26 12:10:00,150.52,150.6,150.33,150.54,19651.0,150.52,150.6,150.33,150.54,19651.0
2024-07-26 12:20:00,150.56,150.66,150.4,150.5,9510.0,150.56,150.66,150.4,150.5,9510.0
2024-07-26 12:30:00,150.52,150.57,150.02,150.17,11918.0,150.52,150.57,150.02,150.17,11918.0
2024-07-26 12:40:00,150.17,150.46,150.17,150.2,7445.0,150.17,150.46,150.17,150.2,7445.0
2024-07-26 12:50:00,150.31,150.31,150.01,150.01,12585.0,150.31,150.31,150.01,150.01,12585.0
2024-07-26 13:00:00,150.09,150.16,149.88,150.02,23952.0,150.09,150.16,149.88,150.02,23952.0
2024-07-26 13:10:00,150.09,150.17,150.09,150.13,9318.0,150.09,150.17,150.09,150.13,9318.0
2024-07-26 13:20:00,150.13,150.43,150.08,150.36,6436.0,150.13,150.43,150.08,150.36,6436.0
2024-07-26 13:30:00,150.34,150.5,149.8,150.01,20605.0,150.34,150.5,149.8,150.01,20605.0
2024-07-26 13:40:00,150.03,150.62,149.89,150.21,22246.0,150.03,150.62,149.89,150.21,22246.0
2024-07-26 13:50:00,150.3,150.31,150.09,150.16,5729.0,150.3,150.31,150.09,150.16,5729.0
2024-07-26 14:00:00,150.16,150.19,149.95,150.02,12369.0,150.16,150.19,149.95,150.02,12369.0
2024-07-26 14:10:00,150.03,150.05,149.72,149.72,13029.0,150.03,150.05,149.72,149.72,13029.0
2024-07-26 14:20:00,149.66,149.95,149.65,149.86,12410.0,149.66,149.95,149.65,149.86,12410.0
2024-07-26 14:30:00,149.89,150.1,149.86,150.02,14481.0,149.89,150.1,149.86,150.02,14481.0
2024-07-26 14:40:00,150.04,150.09,149.8,150.07,24091.0,150.04,150.09,149.8,150.07,24091.0
2024-07-26 14:50:00,150.08,150.56,150.08,150.54,44561.0,150.08,150.56,150.08,150.54,44561.0
2024-07-26 15:00:00,150.55,150.7,150.4,150.65,14558.0,150.55,150.7,150.4,150.65,14558.0
2024-07-26 15:10:00,150.63,150.78,150.49,150.65,22647.0,150.63,150.78,150.49,150.65,22647.0
2024-07-26 15:20:00,150.62,151.06,150.59,150.93,22243.0,150.62,151.06,150.59,150.93,22243.0
2024-07-26 15:30:00,150.92,150.92,150.52,150.72,21996.0,150.92,150.92,150.52,150.72,21996.0
2024-07-26 15:40:00,150.73,150.97,150.64,150.84,29533.0,150.73,150.97,150.64,150.84,29533.0
2024-07-26 15:50:00,150.83,150.84,150.27,150.75,83013.0,150.83,150.84,150.27,150.75,83013.0
2024-07-29 09:30:00,151.41,151.51,150.36,150.72,20012.0,151.41,151.51,150.36,150.72,20012.0
2024-07-29 09:40:00,150.72,151.25,150.51,150.9,7712.0,150.72,151.25,150.51,150.9,7712.0
2024-07-29 09:50:00,150.81,151.26,150.62,151.22,10167.0,150.81,151.26,150.62,151.22,10167.0
2024-07-29 10:00:00,151.31,151.75,151.16,151.61,11295.0,151.31,151.75,151.16,151.61,11295.0
2024-07-29 10:10:00,151.61,151.7,151.54,151.7,3361.0,151.61,151.7,151.54,151.7,3361.0
2024-07-29 10:20:00,151.6,151.92,151.59,151.7,11895.0,151.6,151.92,151.59,151.7,11895.0
2024-07-29 10:30:00,151.76,151.77,151.35,151.71,7932.0,151.76,151.77,151.35,151.71,7932.0
2024-07-29 10:40:00,151.61,151.72,151.38,151.39,13935.0,151.61,151.72,151.38,151.39,13935.0
2024-07-29 10:50:00,151.38,151.46,151.25,151.41,8098.0,151.38,151.46,151.25,151.41,8098.0
2024-07-29 11:00:00,151.34,151.48,151.17,151.28,10906.0,151.34,151.48,151.17,151.28,10906.0
2024-07-29 11:10:00,151.18,151.29,151.1,151.22,4294.0,151.18,151.29,151.1,151.22,4294.0
2024-07-29 11:20:00,151.2,151.31,151.03,151.04,5000.0,151.2,151.31,151.03,151.04,5000.0
2024-07-29 11:30:00,151.02,151.03,150.61,150.69,42968.0,151.02,151.03,150.61,150.69,42968.0
2024-07-29 11:40:00,150.7,151.03,150.5,151.03,26629.0,150.7,151.03,150.5,151.03,26629.0
2024-07-29 11:50:00,151.03,151.28,151.03,151.08,8112.0,151.03,151.28,151.03,151.08,8112.0
2024-07-29 12:00:00,151.05,151.21,151.01,151.14,7910.0,151.05,151.21,151.01,151.14,7910.0
2024-07-29 12:10:00,151.14,151.39,151.05,151.27,7982.0,151.14,151.39,151.05,151.27,7982.0
2024-07-29 12:20:00,151.33,151.39,151.15,151.24,16282.0,151.33,151.39,151.15,151.24,16282.0
2024-07-29 12:30:00,151.27,151.42,151.07,151.16,7412.0,151.27,151.42,151.07,151.16,7412.0
2024-07-29 12:40:00,151.08,151.13,150.93,151.12,20034.0,151.08,151.13,150.93,151.12,20034.0
2024-07-29 12:50:00,151.05,151.06,150.83,150.87,8414.0,151.05,151.06,150.83,150.87,8414.0
2024-07-29 13:00:00,150.88,151.04,150.85,151.04,9442.0,150.88,151.04,150.85,151.04,9442.0
2024-07-29 13:10:00,151.03,151.08,150.95,151.03,4346.0,151.03,151.08,150.95,151.03,4346.0
2024-07-29 13:20:00,150.99,150.99,150.71,150.71,6082.0,150.99,150.99,150.71,150.71,6082.0
2024-07-29 13:30:00,150.71,150.71,150.5,150.58,17832.0,150.71,150.71,150.5,150.58,17832.0
2024-07-29 13:40:00,150.63,150.65,150.49,150.53,10330.0,150.63,150.65,150.49,150.53,10330.0
2024-07-29 13:50:00,150.53,150.66,150.49,150.61,8876.0,150.53,150.66,150.49,150.61,8876.0
2024-07-29 14:00:00,150.61,150.71,150.52,150.62,21805.0,150.61,150.71,150.52,150.62,21805.0
2024-07-29 14:10:00,150.62,150.68,150.23,150.52,17565.0,150.62,150.68,150.23,150.52,17565.0
2024-07-29 14:20:00,150.5,150.58,150.35,150.54,15944.0,150.5,150.58,150.35,150.54,15944.0
2024-07-29 14:30:00,150.6,150.61,150.46,150.55,9483.0,150.6,150.61,150.46,150.55,9483.0
2024-07-29 14:40:00,150.57,150.6,150.5,150.55,9422.0,150.57,150.6,150.5,150.55,9422.0
2024-07-29 14:50:00,150.59,150.61,150.49,150.58,14477.0,150.59,150.61,150.49,150.58,14477.0
2024-07-29 15:00:00,150.56,150.61,150.48,150.53,11736.0,150.56,150.61,150.48,150.53,11736.0
2024-07-29 15:10:00,150.5,150.62,150.47,150.62,12896.0,150.5,150.62,150.47,150.62,12896.0
2024-07-29 15:20:00,150.6,150.73,150.56,150.64,15125.0,150.6,150.73,150.56,150.64,15125.0
2024-07-29 15:30:00,150.62,150.83,150.55,150.71,22288.0,150.62,150.83,150.55,150.71,22288.0
2024-07-29 15:40:00,150.74,151.0,150.74,150.84,23145.0,150.74,151.0,150.74,150.84,23145.0
2024-07-29 15:50:00,150.86,151.13,150.64,150.68,157637.0,150.86,151.13,150.64,150.68,157637.0
2024-07-30 09:30:00,150.69,151.48,150.43,151.48,14008.0,150.69,151.48,150.43,151.48,14008.0
2024-07-30 09:40:00,151.36,151.64,151.05,151.64,11030.0,151.36,151.64,151.05,151.64,11030.0
2024-07-30 09:50:00,151.64,151.86,151.4,151.85,19812.0,151.64,151.86,151.4,151.85,19812.0
2024-07-30 10:00:00,151.88,152.32,151.75,152.14,15588.0,151.88,152.32,151.75,152.14,15588.0
2024-07-30 10:10:00,152.14,152.28,151.98,152.08,9798.0,152.14,152.28,151.98,152.08,9798.0
2024-07-30 10:20:00,152.17,152.24,151.92,152.24,9675.0,152.17,152.24,151.92,152.24,9675.0
2024-07-30 10:30:00,152.35,152.44,152.09,152.25,10223.0,152.35,152.44,152.09,152.25,10223.0
2024-07-30 10:40:00,152.35,152.45,152.25,152.25,8049.0,152.35,152.45,152.25,152.25,8049.0
2024-07-30 10:50:00,152.27,152.35,151.7,151.72,21656.0,152.27,152.35,151.7,151.72,21656.0
2024-07-30 11:00:00,151.66,151.66,151.01,151.02,32765.0,151.66,151.66,151.01,151.02,32765.0
2024-07-30 11:10:00,151.03,151.28,150.94,151.28,21163.0,151.03,151.28,150.94,151.28,21163.0
2024-07-30 11:20:00,151.28,151.29,150.83,150.91,4624.0,151.28,151.29,150.83,150.91,4624.0
2024-07-30 11:30:00,150.8,150.97,150.53,150.54,45947.0,150.8,150.97,150.53,150.54,45947.0
2024-07-30 11:40:00,150.61,150.61,150.16,150.16,12527.0,150.61,150.61,150.16,150.16,12527.0
2024-07-30 11:50:00,150.22,150.33,149.87,150.21,12579.0,150.22,150.33,149.87,150.21,12579.0
2024-07-30 12:00:00,150.21,150.34,149.87,150.24,12596.0,150.21,150.34,149.87,150.24,12596.0
2024-07-30 12:10:00,150.2,150.5,150.19,150.21,17935.0,150.2,150.5,150.19,150.21,17935.0
2024-07-30 12:20:00,150.22,150.32,150.07,150.31,6648.0,150.22,150.32,150.07,150.31,6648.0
2024-07-30 12:30:00,150.29,150.65,150.16,150.65,3851.0,150.29,150.65,150.16,150.65,3851.0
2024-07-30 12:40:00,150.57,150.64,150.28,150.28,8217.0,150.57,150.64,150.28,150.28,8217.0
2024-07-30 12:50:00,150.31,150.46,150.05,150.05,3981.0,150.31,150.46,150.05,150.05,3981.0
2024-07-30 13:00:00,150.03,150.16,149.86,150.13,4528.0,150.03,150.16,149.86,150.13,4528.0
2024-07-30 13:10:00,150.19,150.39,150.09,150.3,5187.0,150.19,150.39,150.09,150.3,5187.0
2024-07-30 13:20:00,150.24,150.49,150.22,150.36,19939.0,150.24,150.49,150.22,150.36,19939.0
2024-07-30 13:30:00,150.39,150.59,150.26,150.59,13604.0,150.39,150.59,150.26,150.59,13604.0
2024-07-30 13:40:00,150.52,150.69,150.38,150.57,15094.0,150.52,150.69,150.38,150.57,15094.0
2024-07-30 13:50:00,150.57,150.69,150.52,150.55,9640.0,150.57,150.69,150.52,150.55,9640.0
2024-07-30 14:00:00,150.57,150.88,150.54,150.74,15870.0,150.57,150.88,150.54,150.74,15870.0
2024-07-30 14:10:00,150.69,150.85,150.63,150.75,6351.0,150.69,150.85,150.63,150.75,6351.0
2024-07-30 14:20:00,150.75,150.92,150.66,150.72,16979.0,150.75,150.92,150.66,150.72,16979.0
2024-07-30 14:30:00,150.78,150.81,150.63,150.77,10732.0,150.78,150.81,150.63,150.77,10732.0
2024-07-30 14:40:00,150.74,150.77,150.45,150.46,12960.0,150.74,150.77,150.45,150.46,12960.0
2024-07-30 14:50:00,150.45,150.56,150.37,150.56,11183.0,150.45,150.56,150.37,150.56,11183.0
2024-07-30 15:00:00,150.56,150.56,150.29,150.3,6051.0,150.56,150.56,150.29,150.3,6051.0
2024-07-30 15:10:00,150.34,150.34,150.13,150.31,10166.0,150.34,150.34,150.13,150.31,10166.0
2024-07-30 15:20:00,150.26,150.34,150.14,150.22,13715.0,150.26,150.34,150.14,150.22,13715.0
2024-07-30 15:30:00,150.16,150.33,150.09,150.16,9325.0,150.16,150.33,150.09,150.16,9325.0
2024-07-30 15:40:00,150.16,150.63,150.16,150.61,27337.0,150.16,150.63,150.16,150.61,27337.0
2024-07-30 15:50:00,150.67,150.78,149.89,149.95,102647.0,150.67,150.78,149.89,149.95,102647.0
2024-07-31 09:30:00,151.33,152.25,150.9,151.94,20946.0,151.33,152.25,150.9,151.94,20946.0
2024-07-31 09:40:00,151.9,152.12,151.38,151.43,34730.0,151.9,152.12,151.38,151.43,34730.0
2024-07-31 09:50:00,151.47,151.5,150.43,150.59,13514.0,151.47,151.5,150.43,150.59,13514.0
2024-07-31 10:00:00,150.49,150.88,150.38,150.64,20786.0,150.49,150.88,150.38,150.64,20786.0
2024-07-31 10:10:00,150.71,151.0,150.49,150.85,37961.0,150.71,151.0,150.49,150.85,37961.0
2024-07-31 10:20:00,150.81,150.9,150.51,150.67,18930.0,150.81,150.9,150.51,150.67,18930.0
2024-07-31 10:30:00,150.6,151.17,150.6,151.09,35022.0,150.6,151.17,150.6,151.09,35022.0
2024-07-31 10:40:00,151.03,151.66,151.01,151.56,19895.0,151.03,151.66,151.01,151.56,19895.0
2024-07-31 10:50:00,151.5,151.89,151.48,151.67,12524.0,151.5,151.89,151.48,151.67,12524.0
2024-07-31 11:00:00,151.64,151.97,151.53,151.7,33627.0,151.64,151.97,151.53,151.7,33627.0
2024-07-31 11:10:00,151.7,151.97,151.63,151.87,24024.0,151.7,151.97,151.63,151.87,24024.0
2024-07-31 11:20:00,151.88,151.99,151.5,151.5,29562.0,151.88,151.99,151.5,151.5,29562.0
2024-07-31 11:30:00,151.44,151.68,151.28,151.59,9720.0,151.44,151.68,151.28,151.59,9720.0
2024-07-31 11:40:00,151.65,151.7,151.57,151.7,27718.0,151.65,151.7,151.57,151.7,27718.0
2024-07-31 11:50:00,151.75,151.78,151.57,151.62,8608.0,151.75,151.78,151.57,151.62,8608.0
2024-07-31 12:00:00,151.67,151.71,151.45,151.62,21535.0,151.67,151.71,151.45,151.62,21535.0
2024-07-31 12:10:00,151.56,151.6,151.39,151.39,6503.0,151.56,151.6,151.39,151.39,6503.0
2024-07-31 12:20:00,151.4,151.5,151.23,151.24,5806.0,151.4,151.5,151.23,151.24,5806.0
2024-07-31 12:30:00,151.27,151.34,151.17,151.17,5733.0,151.27,151.34,151.17,151.17,5733.0
2024-07-31 12:40:00,151.14,151.39,151.09,151.26,4091.0,151.14,151.39,151.09,151.26,4091.0
2024-07-31 12:50:00,151.23,151.27,150.96,150.96,12941.0,151.23,151.27,150.96,150.96,12941.0
2024-07-31 13:00:00,150.92,151.07,150.82,150.82,5835.0,150.92,151.07,150.82,150.82,5835.0
2024-07-31 13:10:00,150.8,151.03,150.75,150.81,6283.0,150.8,151.03,150.75,150.81,6283.0
2024-07-31 13:20:00,150.8,151.04,150.77,150.89,5597.0,150.8,151.04,150.77,150.89,5597.0
2024-07-31 13:30:00,150.83,150.94,150.47,150.88,6920.0,150.83,150.94,150.47,150.88,6920.0
2024-07-31 13:40:00,150.78,150.95,150.64,150.64,4592.0,150.78,150.95,150.64,150.64,4592.0
2024-07-31 13:50:00,150.6,150.98,150.6,150.82,11360.0,150.6,150.98,150.6,150.82,11360.0
2024-07-31 14:00:00,150.86,150.86,150.46,150.74,7110.0,150.86,150.86,150.46,150.74,7110.0
2024-07-31 14:10:00,150.75,150.82,150.67,150.81,6442.0,150.75,150.82,150.67,150.81,6442.0
2024-07-31 14:20:00,150.75,150.81,150.53,150.53,8742.0,150.75,150.81,150.53,150.53,8742.0
2024-07-31 14:30:00,150.68,150.91,150.53,150.72,11083.0,150.68,150.91,150.53,150.72,11083.0
2024-07-31 14:40:00,150.77,151.13,150.73,151.06,25646.0,150.77,151.13,150.73,151.06,25646.0
2024-07-31 14:50:00,151.03,151.07,150.86,151.05,11556.0,151.03,151.07,150.86,151.05,11556.0
2024-07-31 15:00:00,151.0,151.41,150.97,151.11,28506.0,151.0,151.41,150.97,151.11,28506.0
2024-07-31 15:10:00,151.01,151.16,150.84,150.84,11330.0,151.01,151.16,150.84,150.84,11330.0
2024-07-31 15:20:00,150.75,151.0,150.53,150.66,16579.0,150.75,151.0,150.53,150.66,16579.0
2024-07-31 15:30:00,150.68,150.78,150.47,150.63,47599.0,150.68,150.78,150.47,150.63,47599.0
2024-07-31 15:40:00,150.59,151.1,150.59,151.02,55012.0,150.59,151.1,150.59,151.02,55012.0
2024-07-31 15:50:00,151.01,151.04,150.43,150.48,129174.0,151.01,151.04,150.43,150.48,129174.0
2024-08-01 09:30:00,150.16,150.23,147.31,147.72,33499.0,150.16,150.23,147.31,147.72,33499.0
2024-08-01 09:40:00,147.72,149.42,147.72,149.25,10451.0,147.72,149.42,147.72,149.25,10451.0
2024-08-01 09:50:00,149.25,149.32,148.4,148.95,12584.0,149.25,149.32,148.4,148.95,12584.0
2024-08-01 10:00:00,148.9,149.66,148.58,149.61,17162.0,148.9,149.66,148.58,149.61,17162.0
2024-08-01 10:10:00,149.8,149.9,149.43,149.46,12529.0,149.8,149.9,149.43,149.46,12529.0
2024-08-01 10:20:00,149.37,149.5,149.08,149.08,6669.0,149.37,149.5,149.08,149.08,6669.0
2024-08-01 10:30:00,149.13,149.29,148.91,149.15,12166.0,149.13,149.29,148.91,149.15,12166.0
2024-08-01 10:40:00,149.15,149.29,148.81,148.81,7222.0,149.15,149.29,148.81,148.81,7222.0
2024-08-01 10:50:00,148.93,149.0,148.73,148.78,7085.0,148.93,149.0,148.73,148.78,7085.0
2024-08-01 11:00:00,148.73,148.79,148.49,148.49,5266.0,148.73,148.79,148.49,148.49,5266.0
2024-08-01 11:10:00,148.5,148.7,148.35,148.43,9965.0,148.5,148.7,148.35,148.43,9965.0
2024-08-01 11:20:00,148.54,148.93,148.45,148.91,6854.0,148.54,148.93,148.45,148.91,6854.0
2024-08-01 11:30:00,148.79,149.05,148.5,148.6,7166.0,148.79,149.05,148.5,148.6,7166.0
2024-08-01 11:40:00,148.52,148.57,148.25,148.31,12683.0,148.52,148.57,148.25,148.31,12683.0
2024-08-01 11:50:00,148.27,148.62,148.03,148.13,16300.0,148.27,148.62,148.03,148.13,16300.0
2024-08-01 12:00:00,148.14,148.24,148.04,148.04,7867.0,148.14,148.24,148.04,148.04,7867.0
2024-08-01 12:10:00,148.0,148.44,147.7,148.21,13567.0,148.0,148.44,147.7,148.21,13567.0
2024-08-01 12:20:00,148.14,148.14,147.73,148.08,8437.0,148.14,148.14,147.73,148.08,8437.0
2024-08-01 12:30:00,148.1,148.15,147.96,147.97,9284.0,148.1,148.15,147.96,147.97,9284.0
2024-08-01 12:40:00,147.95,148.04,147.73,147.77,13098.0,147.95,148.04,147.73,147.77,13098.0
2024-08-01 12:50:00,147.8,147.81,147.5,147.5,9291.0,147.8,147.81,147.5,147.5,9291.0
2024-08-01 13:00:00,147.52,147.56,147.18,147.27,6153.0,147.52,147.56,147.18,147.27,6153.0
2024-08-01 13:10:00,147.2,147.33,147.11,147.16,9979.0,147.2,147.33,147.11,147.16,9979.0
2024-08-01 13:20:00,147.1,147.14,146.87,146.87,14273.0,147.1,147.14,146.87,146.87,14273.0
2024-08-01 13:30:00,146.88,146.89,145.94,145.95,24148.0,146.88,146.89,145.94,145.95,24148.0
2024-08-01 13:40:00,145.95,146.07,145.58,145.83,16605.0,145.95,146.07,145.58,145.83,16605.0
2024-08-01 13:50:00,145.81,146.17,145.71,146.17,5994.0,145.81,146.17,145.71,146.17,5994.0
2024-08-01 14:00:00,146.33,146.35,146.04,146.04,14695.0,146.33,146.35,146.04,146.04,14695.0
2024-08-01 14:10:00,146.06,146.2,145.91,145.91,11171.0,146.06,146.2,145.91,145.91,11171.0
2024-08-01 14:20:00,145.94,146.02,145.5,145.68,19444.0,145.94,146.02,145.5,145.68,19444.0
2024-08-01 14:30:00,145.65,145.65,145.37,145.41,5697.0,145.65,145.65,145.37,145.41,5697.0
2024-08-01 14:40:00,145.43,145.49,145.19,145.33,20222.0,145.43,145.49,145.19,145.33,20222.0
2024-08-01 14:50:00,145.34,145.64,145.34,145.52,9648.0,145.34,145.64,145.34,145.52,9648.0
2024-08-01 15:00:00,145.52,145.58,145.39,145.43,22302.0,145.52,145.58,145.39,145.43,22302.0
2024-08-01 15:10:00,145.49,145.71,145.39,145.59,23350.0,145.49,145.71,145.39,145.59,23350.0
2024-08-01 15:20:00,145.62,145.71,145.17,145.5,53155.0,145.62,145.71,145.17,145.5,53155.0
2024-08-01 15:30:00,145.53,145.65,145.09,145.28,66019.0,145.53,145.65,145.09,145.28,66019.0
2024-08-01 15:40:00,145.28,145.43,144.96,145.16,63936.0,145.28,145.43,144.96,145.16,63936.0
2024-08-01 15:50:00,145.2,146.26,145.16,145.96,169087.0,145.2,146.26,145.16,145.96,169087.0
2024-08-02 09:30:00,146.0,146.57,143.34,144.97,36624.0,146.0,146.57,143.34,144.97,36624.0
2024-08-02 09:40:00,145.12,145.64,144.67,145.51,12499.0,145.12,145.64,144.67,145.51,12499.0
2024-08-02 09:50:00,145.46,145.92,145.03,145.22,38777.0,145.46,145.92,145.03,145.22,38777.0
2024-08-02 10:00:00,145.18,145.69,144.43,144.91,16267.0,145.18,145.69,144.43,144.91,16267.0
2024-08-02 10:10:00,144.77,144.98,144.41,144.55,16340.0,144.77,144.98,144.41,144.55,16340.0
2024-08-02 10:20:00,144.65,145.03,144.15,144.65,12361.0,144.65,145.03,144.15,144.65,12361.0
2024-08-02 10:30:00,144.65,144.89,144.36,144.89,17941.0,144.65,144.89,144.36,144.89,17941.0
2024-08-02 10:40:00,144.59,144.82,144.39,144.73,12795.0,144.59,144.82,144.39,144.73,12795.0
2024-08-02 10:50:00,144.77,144.93,144.09,144.09,17681.0,144.77,144.93,144.09,144.09,17681.0
2024-08-02 11:00:00,144.05,144.27,143.97,144.11,12769.0,144.05,144.27,143.97,144.11,12769.0
2024-08-02 11:10:00,144.14,144.57,143.97,143.98,9518.0,144.14,144.57,143.97,143.98,9518.0
2024-08-02 11:20:00,143.97,144.08,143.68,143.93,18088.0,143.97,144.08,143.68,143.93,18088.0
2024-08-02 11:30:00,143.9,144.08,143.74,143.87,11234.0,143.9,144.08,143.74,143.87,11234.0
2024-08-02 11:40:00,143.84,144.84,143.84,144.84,25723.0,143.84,144.84,143.84,144.84,25723.0
2024-08-02 11:50:00,144.96,145.0,144.67,144.78,17591.0,144.96,145.0,144.67,144.78,17591.0
2024-08-02 12:00:00,144.87,145.49,144.87,145.41,8420.0,144.87,145.49,144.87,145.41,8420.0
2024-08-02 12:10:00,145.4,145.4,144.02,144.45,34087.0,145.4,145.4,144.02,144.45,34087.0
2024-08-02 12:20:00,144.82,145.07,144.79,144.87,7928.0,144.82,145.07,144.79,144.87,7928.0
2024-08-02 12:30:00,144.67,145.09,144.57,145.03,7498.0,144.67,145.09,144.57,145.03,7498.0
2024-08-02 12:40:00,144.96,145.29,144.95,145.16,12598.0,144.96,145.29,144.95,145.16,12598.0
2024-08-02 12:50:00,145.16,145.16,144.73,144.8,11877.0,145.16,145.16,144.73,144.8,11877.0
2024-08-02 13:00:00,144.83,144.93,144.61,144.75,6502.0,144.83,144.93,144.61,144.75,6502.0
2024-08-02 13:10:00,144.74,144.94,144.65,144.68,5853.0,144.74,144.94,144.65,144.68,5853.0
2024-08-02 13:20:00,144.64,144.71,144.28,144.31,11988.0,144.64,144.71,144.28,144.31,11988.0
2024-08-02 13:30:00,144.34,144.34,143.89,144.14,24336.0,144.34,144.34,143.89,144.14,24336.0
2024-08-02 13:40:00,144.11,144.18,143.83,143.89,22765.0,144.11,144.18,143.83,143.89,22765.0
2024-08-02 13:50:00,143.92,143.96,143.79,143.91,12635.0,143.92,143.96,143.79,143.91,12635.0
2024-08-02 14:00:00,143.93,143.99,143.77,143.91,15061.0,143.93,143.99,143.77,143.91,15061.0
2024-08-02 14:10:00,143.95,144.4,143.91,144.37,16746.0,143.95,144.4,143.91,144.37,16746.0
2024-08-02 14:20:00,144.29,144.48,144.28,144.47,11214.0,144.29,144.48,144.28,144.47,11214.0
2024-08-02 14:30:00,144.48,144.64,144.07,144.13,9440.0,144.48,144.64,144.07,144.13,9440.0
2024-08-02 14:40:00,144.11,144.23,144.04,144.04,24227.0,144.11,144.23,144.04,144.04,24227.0
2024-08-02 14:50:00,144.01,144.07,143.9,143.92,12400.0,144.01,144.07,143.9,143.92,12400.0
2024-08-02 15:00:00,143.93,144.22,143.92,144.13,26250.0,143.93,144.22,143.92,144.13,26250.0
2024-08-02 15:10:00,144.15,144.17,143.74,143.84,22951.0,144.15,144.17,143.74,143.84,22951.0
2024-08-02 15:20:00,143.79,143.88,143.62,143.62,28262.0,143.79,143.88,143.62,143.62,28262.0
2024-08-02 15:30:00,143.65,143.8,143.34,143.35,56662.0,143.65,143.8,143.34,143.35,56662.0
2024-08-02 15:40:00,143.34,143.57,143.26,143.37,23404.0,143.34,143.57,143.26,143.37,23404.0
2024-08-02 15:50:00,143.37,143.87,143.16,143.75,287519.0,143.37,143.87,143.16,143.75,287519.0
2024-08-05 09:30:00,141.16,141.39,139.47,140.52,40104.0,141.16,141.39,139.47,140.52,40104.0
2024-08-05 09:40:00,140.81,140.95,137.64,139.31,37222.0,140.81,140.95,137.64,139.31,37222.0
2024-08-05 09:50:00,139.37,139.6,138.77,138.81,10509.0,139.37,139.6,138.77,138.81,10509.0
2024-08-05 10:00:00,138.94,140.11,138.94,139.41,28080.0,138.94,140.11,138.94,139.41,28080.0
2024-08-05 10:10:00,139.21,139.23,138.1,138.64,32124.0,139.21,139.23,138.1,138.64,32124.0
2024-08-05 10:20:00,138.58,139.08,138.12,138.4,14910.0,138.58,139.08,138.12,138.4,14910.0
2024-08-05 10:30:00,138.55,139.22,138.3,139.22,16043.0,138.55,139.22,138.3,139.22,16043.0
2024-08-05 10:40:00,139.03,139.27,138.34,138.56,26957.0,139.03,139.27,138.34,138.56,26957.0
2024-08-05 10:50:00,138.65,139.07,137.51,137.71,37923.0,138.65,139.07,137.51,137.71,37923.0
2024-08-05 11:00:00,137.76,138.74,137.53,138.6,9398.0,137.76,138.74,137.53,138.6,9398.0
2024-08-05 11:10:00,138.46,139.74,138.46,139.42,13791.0,138.46,139.74,138.46,139.42,13791.0
2024-08-05 11:20:00,139.42,140.34,139.34,140.23,26363.0,139.42,140.34,139.34,140.23,26363.0
2024-08-05 11:30:00,140.12,140.55,139.88,140.1,14258.0,140.12,140.55,139.88,140.1,14258.0
2024-08-05 11:40:00,139.95,140.0,139.55,139.75,9339.0,139.95,140.0,139.55,139.75,9339.0
2024-08-05 11:50:00,139.75,140.17,139.45,140.16,8990.0,139.75,140.17,139.45,140.16,8990.0
2024-08-05 12:00:00,140.21,140.46,140.11,140.32,6398.0,140.21,140.46,140.11,140.32,6398.0
2024-08-05 12:10:00,140.32,140.49,140.13,140.38,9366.0,140.32,140.49,140.13,140.38,9366.0
2024-08-05 12:20:00,140.33,141.01,140.31,140.98,12587.0,140.33,141.01,140.31,140.98,12587.0
2024-08-05 12:30:00,140.94,141.04,140.13,140.13,14829.0,140.94,141.04,140.13,140.13,14829.0
2024-08-05 12:40:00,140.21,140.37,140.04,140.27,10016.0,140.21,140.37,140.04,140.27,10016.0
2024-08-05 12:50:00,140.34,140.39,139.72,139.94,12999.0,140.34,140.39,139.72,139.94,12999.0
2024-08-05 13:00:00,139.87,139.94,139.48,139.79,8117.0,139.87,139.94,139.48,139.79,8117.0
2024-08-05 13:10:00,139.84,140.2,139.76,140.05,10115.0,139.84,140.2,139.76,140.05,10115.0
2024-08-05 13:20:00,140.0,140.28,139.88,139.97,9107.0,140.0,140.28,139.88,139.97,9107.0
2024-08-05 13:30:00,139.99,140.18,139.9,140.03,10370.0,139.99,140.18,139.9,140.03,10370.0
2024-08-05 13:40:00,140.11,140.31,140.0,140.17,9066.0,140.11,140.31,140.0,140.17,9066.0
2024-08-05 13:50:00,140.04,140.13,139.46,139.67,15309.0,140.04,140.13,139.46,139.67,15309.0
2024-08-05 14:00:00,139.53,139.63,139.01,139.01,11797.0,139.53,139.63,139.01,139.01,11797.0
2024-08-05 14:10:00,139.07,139.26,138.76,139.26,18115.0,139.07,139.26,138.76,139.26,18115.0
2024-08-05 14:20:00,139.24,139.35,138.96,139.09,12154.0,139.24,139.35,138.96,139.09,12154.0
2024-08-05 14:30:00,139.02,139.14,138.69,138.91,32626.0,139.02,139.14,138.69,138.91,32626.0
2024-08-05 14:40:00,138.81,138.85,138.45,138.45,14562.0,138.81,138.85,138.45,138.45,14562.0
2024-08-05 14:50:00,138.5,138.97,138.43,138.58,15386.0,138.5,138.97,138.43,138.58,15386.0
2024-08-05 15:00:00,138.58,139.02,138.53,138.53,16449.0,138.58,139.02,138.53,138.53,16449.0
2024-08-05 15:10:00,138.52,138.9,138.48,138.9,35128.0,138.52,138.9,138.48,138.9,35128.0
2024-08-05 15:20:00,138.91,139.17,138.8,139.06,19965.0,138.91,139.17,138.8,139.06,19965.0
2024-08-05 15:30:00,139.06,139.53,138.84,139.34,26601.0,139.06,139.53,138.84,139.34,26601.0
2024-08-05 15:40:00,139.34,139.41,138.75,138.92,48940.0,139.34,139.41,138.75,138.92,48940.0
2024-08-05 15:50:00,138.95,139.64,138.94,139.47,144475.0,138.95,139.64,138.94,139.47,144475.0
2024-08-06 09:30:00,139.57,140.29,138.99,140.27,36071.0,139.57,140.29,138.99,140.27,36071.0
2024-08-06 09:40:00,140.29,141.0,139.88,140.76,8471.0,140.29,141.0,139.88,140.76,8471.0
2024-08-06 09:50:00,140.65,140.73,140.37,140.52,6718.0,140.65,140.73,140.37,140.52,6718.0
2024-08-06 10:00:00,140.59,140.99,140.58,140.97,11887.0,140.59,140.99,140.58,140.97,11887.0
2024-08-06 10:10:00,140.97,141.09,140.66,140.99,9072.0,140.97,141.09,140.66,140.99,9072.0
2024-08-06 10:20:00,141.12,141.24,140.71,140.71,15975.0,141.12,141.24,140.71,140.71,15975.0
2024-08-06 10:30:00,140.77,140.77,140.2,140.42,13417.0,140.77,140.77,140.2,140.42,13417.0
2024-08-06 10:40:00,140.45,141.0,140.35,140.93,5211.0,140.45,141.0,140.35,140.93,5211.0
2024-08-06 10:50:00,140.76,141.18,140.65,140.65,18469.0,140.76,141.18,140.65,140.65,18469.0
2024-08-06 11:00:00,140.82,140.91,140.33,140.43,14916.0,140.82,140.91,140.33,140.43,14916.0
2024-08-06 11:10:00,140.49,140.75,140.34,140.59,16136.0,140.49,140.75,140.34,140.59,16136.0
2024-08-06 11:20:00,140.66,140.82,140.31,140.36,14443.0,140.66,140.82,140.31,140.36,14443.0
2024-08-06 11:30:00,140.36,140.84,140.26,140.84,8184.0,140.36,140.84,140.26,140.84,8184.0
2024-08-06 11:40:00,140.75,141.14,140.73,141.12,6239.0,140.75,141.14,140.73,141.12,6239.0
2024-08-06 11:50:00,141.11,141.37,140.79,141.0,13094.0,141.11,141.37,140.79,141.0,13094.0
2024-08-06 12:00:00,141.05,141.07,140.34,140.81,7158.0,141.05,141.07,140.34,140.81,7158.0
2024-08-06 12:10:00,140.71,140.86,140.6,140.64,14355.0,140.71,140.86,140.6,140.64,14355.0
2024-08-06 12:20:00,140.67,140.68,140.13,140.16,6692.0,140.67,140.68,140.13,140.16,6692.0
2024-08-06 12:30:00,140.1,140.5,140.05,140.49,17547.0,140.1,140.5,140.05,140.49,17547.0
2024-08-06 12:40:00,140.59,140.69,140.47,140.5,6658.0,140.59,140.69,140.47,140.5,6658.0
2024-08-06 12:50:00,140.58,141.16,140.58,141.05,7390.0,140.58,141.16,140.58,141.05,7390.0
2024-08-06 13:00:00,141.0,141.12,140.74,140.94,9937.0,141.0,141.12,140.74,140.94,9937.0
2024-08-06 13:10:00,140.8,141.24,140.8,141.0,20198.0,140.8,141.24,140.8,141.0,20198.0
2024-08-06 13:20:00,141.01,141.17,140.88,141.12,11836.0,141.01,141.17,140.88,141.12,11836.0
2024-08-06 13:30:00,141.16,141.23,141.05,141.17,7892.0,141.16,141.23,141.05,141.17,7892.0
2024-08-06 13:40:00,141.18,141.28,140.9,141.05,12476.0,141.18,141.28,140.9,141.05,12476.0
2024-08-06 13:50:00,141.03,141.2,140.98,141.01,13610.0,141.03,141.2,140.98,141.01,13610.0
2024-08-06 14:00:00,141.02,141.33,141.02,141.12,12583.0,141.02,141.33,141.02,141.12,12583.0
2024-08-06 14:10:00,141.1,141.32,141.04,141.32,15621.0,141.1,141.32,141.04,141.32,15621.0
2024-08-06 14:20:00,141.28,141.37,141.21,141.25,59397.0,141.28,141.37,141.21,141.25,59397.0
2024-08-06 14:30:00,141.26,141.33,141.06,141.21,35503.0,141.26,141.33,141.06,141.21,35503.0
2024-08-06 14:40:00,141.2,141.47,141.14,141.38,23546.0,141.2,141.47,141.14,141.38,23546.0
2024-08-06 14:50:00,141.37,141.43,140.92,140.97,16998.0,141.37,141.43,140.92,140.97,16998.0
2024-08-06 15:00:00,140.88,140.97,140.52,140.76,16258.0,140.88,140.97,140.52,140.76,16258.0
2024-08-06 15:10:00,140.7,140.82,140.44,140.61,12979.0,140.7,140.82,140.44,140.61,12979.0
2024-08-06 15:20:00,140.57,141.0,140.57,140.91,22451.0,140.57,141.0,140.57,140.91,22451.0
2024-08-06 15:30:00,140.8,140.84,140.7,140.71,18670.0,140.8,140.84,140.7,140.71,18670.0
2024-08-06 15:40:00,140.72,140.9,140.62,140.64,30857.0,140.72,140.9,140.62,140.64,30857.0
2024-08-06 15:50:00,140.62,140.69,140.04,140.05,162525.0,140.62,140.69,140.04,140.05,162525.0
2024-08-07 09:30:00,141.0,141.44,140.07,140.09,59643.0,141.0,141.44,140.07,140.09,59643.0
2024-08-07 09:40:00,139.77,140.64,139.72,140.22,25296.0,139.77,140.64,139.72,140.22,25296.0
2024-08-07 09:50:00,140.03,140.18,139.29,139.34,21754.0,140.03,140.18,139.29,139.34,21754.0
2024-08-07 10:00:00,139.28,139.66,138.64,138.69,51198.0,139.28,139.66,138.64,138.69,51198.0
2024-08-07 10:10:00,138.7,138.89,137.61,137.66,42726.0,138.7,138.89,137.61,137.66,42726.0
2024-08-07 10:20:00,137.68,138.07,137.14,137.35,46455.0,137.68,138.07,137.14,137.35,46455.0
2024-08-07 10:30:00,137.35,138.13,137.35,138.03,31962.0,137.35,138.13,137.35,138.03,31962.0
2024-08-07 10:40:00,138.03,138.35,137.86,137.9,29332.0,138.03,138.35,137.86,137.9,29332.0
2024-08-07 10:50:00,137.92,138.1,137.44,137.88,13013.0,137.92,138.1,137.44,137.88,13013.0
2024-08-07 11:00:00,137.83,138.06,137.62,137.93,12001.0,137.83,138.06,137.62,137.93,12001.0
2024-08-07 11:10:00,137.94,138.01,137.29,137.52,24371.0,137.94,138.01,137.29,137.52,24371.0
2024-08-07 11:20:00,137.5,137.91,137.5,137.67,22836.0,137.5,137.91,137.5,137.67,22836.0
2024-08-07 11:30:00,137.62,137.93,137.44,137.92,12740.0,137.62,137.93,137.44,137.92,12740.0
2024-08-07 11:40:00,137.92,138.19,137.06,137.25,45765.0,137.92,138.19,137.06,137.25,45765.0
2024-08-07 11:50:00,137.23,137.97,137.21,137.78,11639.0,137.23,137.97,137.21,137.78,11639.0
2024-08-07 12:00:00,137.78,137.84,136.96,137.28,24674.0,137.78,137.84,136.96,137.28,24674.0
2024-08-07 12:10:00,137.28,137.53,137.21,137.32,15095.0,137.28,137.53,137.21,137.32,15095.0
2024-08-07 12:20:00,137.34,137.45,137.06,137.3,22153.0,137.34,137.45,137.06,137.3,22153.0
2024-08-07 12:30:00,137.28,137.33,137.0,137.03,12873.0,137.28,137.33,137.0,137.03,12873.0
2024-08-07 12:40:00,137.02,137.09,136.76,136.94,25756.0,137.02,137.09,136.76,136.94,25756.0
2024-08-07 12:50:00,136.86,137.18,136.84,137.05,21304.0,136.86,137.18,136.84,137.05,21304.0
2024-08-07 13:00:00,137.05,137.06,136.41,136.49,20505.0,137.05,137.06,136.41,136.49,20505.0
2024-08-07 13:10:00,136.49,136.58,136.04,136.13,46440.0,136.49,136.58,136.04,136.13,46440.0
2024-08-07 13:20:00,136.1,136.61,136.08,136.5,35873.0,136.1,136.61,136.08,136.5,35873.0
2024-08-07 13:30:00,136.53,136.93,136.29,136.82,23553.0,136.53,136.93,136.29,136.82,23553.0
2024-08-07 13:40:00,136.86,137.0,136.66,136.78,28605.0,136.86,137.0,136.66,136.78,28605.0
2024-08-07 13:50:00,136.86,137.03,136.69,137.03,11350.0,136.86,137.03,136.69,137.03,11350.0
2024-08-07 14:00:00,137.0,137.14,136.76,136.84,11163.0,137.0,137.14,136.76,136.84,11163.0
2024-08-07 14:10:00,136.69,136.76,136.37,136.73,10660.0,136.69,136.76,136.37,136.73,10660.0
2024-08-07 14:20:00,136.6,136.91,136.57,136.78,8986.0,136.6,136.91,136.57,136.78,8986.0
2024-08-07 14:30:00,136.78,136.79,136.35,136.48,19007.0,136.78,136.79,136.35,136.48,19007.0
2024-08-07 14:40:00,136.53,136.63,135.87,136.06,22141.0,136.53,136.63,135.87,136.06,22141.0
2024-08-07 14:50:00,135.98,136.23,135.88,136.14,15179.0,135.98,136.23,135.88,136.14,15179.0
2024-08-07 15:00:00,136.21,136.55,136.13,136.22,47823.0,136.21,136.55,136.13,136.22,47823.0
2024-08-07 15:10:00,136.22,136.25,135.69,135.99,51334.0,136.22,136.25,135.69,135.99,51334.0
2024-08-07 15:20:00,135.98,136.08,135.66,135.9,27364.0,135.98,136.08,135.66,135.9,27364.0
2024-08-07 15:30:00,135.92,136.18,135.78,136.11,39071.0,135.92,136.18,135.78,136.11,39071.0
2024-08-07 15:40:00,136.11,136.45,135.99,136.26,71554.0,136.11,136.45,135.99,136.26,71554.0
2024-08-07 15:50:00,136.26,136.4,135.61,135.69,355446.0,136.26,136.4,135.61,135.69,355446.0
2024-08-08 09:30:00,136.83,137.58,136.56,136.77,33828.0,136.83,137.58,136.56,136.77,33828.0
2024-08-08 09:40:00,136.76,136.76,135.32,135.6,26902.0,136.76,136.76,135.32,135.6,26902.0
2024-08-08 09:50:00,135.69,135.92,135.24,135.75,15892.0,135.69,135.92,135.24,135.75,15892.0
2024-08-08 10:00:00,135.67,136.59,135.52,135.81,12775.0,135.67,136.59,135.52,135.81,12775.0
2024-08-08 10:10:00,135.77,136.38,135.77,135.95,12153.0,135.77,136.38,135.77,135.95,12153.0
2024-08-08 10:20:00,135.97,136.45,135.76,136.45,16391.0,135.97,136.45,135.76,136.45,16391.0
2024-08-08 10:30:00,136.37,136.58,136.2,136.44,24232.0,136.37,136.58,136.2,136.44,24232.0
2024-08-08 10:40:00,136.34,136.45,136.01,136.39,11018.0,136.34,136.45,136.01,136.39,11018.0
2024-08-08 10:50:00,136.31,136.78,136.24,136.46,29069.0,136.31,136.78,136.24,136.46,29069.0
2024-08-08 11:00:00,136.46,136.85,136.37,136.52,24847.0,136.46,136.85,136.37,136.52,24847.0
2024-08-08 11:10:00,136.43,136.48,135.84,135.84,22440.0,136.43,136.48,135.84,135.84,22440.0
2024-08-08 11:20:00,135.79,136.46,135.76,136.22,15745.0,135.79,136.46,135.76,136.22,15745.0
2024-08-08 11:30:00,136.23,136.44,136.13,136.21,21290.0,136.23,136.44,136.13,136.21,21290.0
2024-08-08 11:40:00,136.17,136.21,135.96,136.04,20325.0,136.17,136.21,135.96,136.04,20325.0
2024-08-08 11:50:00,136.05,136.25,136.0,136.15,15721.0,136.05,136.25,136.0,136.15,15721.0
2024-08-08 12:00:00,136.19,136.59,136.07,136.48,17012.0,136.19,136.59,136.07,136.48,17012.0
2024-08-08 12:10:00,136.51,136.7,136.35,136.61,38207.0,136.51,136.7,136.35,136.61,38207.0
2024-08-08 12:20:00,136.53,136.7,136.32,136.39,22011.0,136.53,136.7,136.32,136.39,22011.0
2024-08-08 12:30:00,136.36,136.36,135.92,135.99,27765.0,136.36,136.36,135.92,135.99,27765.0
2024-08-08 12:40:00,135.99,136.48,135.95,136.38,26619.0,135.99,136.48,135.95,136.38,26619.0
2024-08-08 12:50:00,136.45,136.48,136.11,136.19,19586.0,136.45,136.48,136.11,136.19,19586.0
2024-08-08 13:00:00,136.19,136.37,136.07,136.37,15374.0,136.19,136.37,136.07,136.37,15374.0
2024-08-08 13:10:00,136.39,136.8,136.38,136.73,15096.0,136.39,136.8,136.38,136.73,15096.0
2024-08-08 13:20:00,136.77,137.25,136.77,136.95,52784.0,136.77,137.25,136.77,136.95,52784.0
2024-08-08 13:30:00,136.98,137.18,136.82,137.05,17546.0,136.98,137.18,136.82,137.05,17546.0
2024-08-08 13:40:00,137.11,137.66,137.06,137.63,30464.0,137.11,137.66,137.06,137.63,30464.0
2024-08-08 13:50:00,137.59,137.6,137.06,137.28,29817.0,137.59,137.6,137.06,137.28,29817.0
2024-08-08 14:00:00,137.22,137.43,137.12,137.27,22520.0,137.22,137.43,137.12,137.27,22520.0
2024-08-08 14:10:00,137.31,137.59,137.2,137.42,28703.0,137.31,137.59,137.2,137.42,28703.0
2024-08-08 14:20:00,137.46,137.51,137.26,137.37,25647.0,137.46,137.51,137.26,137.37,25647.0
2024-08-08 14:30:00,137.38,137.43,136.95,136.95,17781.0,137.38,137.43,136.95,136.95,17781.0
2024-08-08 14:40:00,136.89,137.03,136.69,136.99,26614.0,136.89,137.03,136.69,136.99,26614.0
2024-08-08 14:50:00,136.99,137.37,136.93,137.13,55346.0,136.99,137.37,136.93,137.13,55346.0
2024-08-08 15:00:00,137.16,137.23,136.92,137.19,18928.0,137.16,137.23,136.92,137.19,18928.0
2024-08-08 15:10:00,137.29,137.32,137.0,137.06,20373.0,137.29,137.32,137.0,137.06,20373.0
2024-08-08 15:20:00,137.06,137.36,137.01,137.05,34431.0,137.06,137.36,137.01,137.05,34431.0
2024-08-08 15:30:00,137.08,137.14,136.83,137.1,47380.0,137.08,137.14,136.83,137.1,47380.0
2024-08-08 15:40:00,137.13,137.72,137.1,137.47,77251.0,137.13,137.72,137.1,137.47,77251.0
2024-08-08 15:50:00,137.47,138.87,137.47,138.77,327390.0,137.47,138.87,137.47,138.77,327390.0
2024-08-09 09:30:00,142.14,145.7,141.34,141.97,238746.0,142.14,145.7,141.34,141.97,238746.0
2024-08-09 09:40:00,141.82,144.19,141.35,143.8,113730.0,141.82,144.19,141.35,143.8,113730.0
2024-08-09 09:50:00,143.81,145.09,143.75,144.43,123129.0,143.81,145.09,143.75,144.43,123129.0
2024-08-09 10:00:00,144.43,145.5,143.89,143.99,80410.0,144.43,145.5,143.89,143.99,80410.0
2024-08-09 10:10:00,143.95,144.29,142.69,142.69,126809.0,143.95,144.29,142.69,142.69,126809.0
2024-08-09 10:20:00,142.74,143.82,142.56,143.82,77922.0,142.74,143.82,142.56,143.82,77922.0
2024-08-09 10:30:00,143.81,143.86,142.8,143.67,46632.0,143.81,143.86,142.8,143.67,46632.0
2024-08-09 10:40:00,143.49,144.32,143.32,144.26,52858.0,143.49,144.32,143.32,144.26,52858.0
2024-08-09 10:50:00,144.15,144.49,143.67,143.92,36887.0,144.15,144.49,143.67,143.92,36887.0
2024-08-09 11:00:00,143.92,144.46,143.85,144.07,26917.0,143.92,144.46,143.85,144.07,26917.0
2024-08-09 11:10:00,144.07,144.07,142.54,142.65,33414.0,144.07,144.07,142.54,142.65,33414.0
2024-08-09 11:20:00,142.69,142.79,142.04,142.08,38076.0,142.69,142.79,142.04,142.08,38076.0
2024-08-09 11:30:00,142.2,142.5,141.91,141.96,43324.0,142.2,142.5,141.91,141.96,43324.0
2024-08-09 11:40:00,141.96,142.43,141.67,142.4,25437.0,141.96,142.43,141.67,142.4,25437.0
2024-08-09 11:50:00,142.44,142.44,142.04,142.29,26567.0,142.44,142.44,142.04,142.29,26567.0
2024-08-09 12:00:00,142.29,142.77,142.28,142.57,30235.0,142.29,142.77,142.28,142.57,30235.0
2024-08-09 12:10:00,142.56,143.2,142.5,143.08,34011.0,142.56,143.2,142.5,143.08,34011.0
2024-08-09 12:20:00,143.08,143.33,143.0,143.13,21786.0,143.08,143.33,143.0,143.13,21786.0
2024-08-09 12:30:00,143.24,143.83,143.04,143.79,27749.0,143.24,143.83,143.04,143.79,27749.0
2024-08-09 12:40:00,143.83,144.0,143.62,143.93,29097.0,143.83,144.0,143.62,143.93,29097.0
2024-08-09 12:50:00,143.99,144.28,143.63,144.12,31960.0,143.99,144.28,143.63,144.12,31960.0
2024-08-09 13:00:00,144.14,144.19,143.78,144.05,34157.0,144.14,144.19,143.78,144.05,34157.0
2024-08-09 13:10:00,144.0,144.56,143.91,144.44,23054.0,144.0,144.56,143.91,144.44,23054.0
2024-08-09 13:20:00,144.45,144.56,143.56,143.61,19990.0,144.45,144.56,143.56,143.61,19990.0
2024-08-09 13:30:00,143.59,143.89,143.41,143.77,15464.0,143.59,143.89,143.41,143.77,15464.0
2024-08-09 13:40:00,143.77,143.77,142.53,142.68,35799.0,143.77,143.77,142.53,142.68,35799.0
2024-08-09 13:50:00,142.68,143.42,142.68,143.02,25076.0,142.68,143.42,142.68,143.02,25076.0
2024-08-09 14:00:00,143.12,143.18,142.58,142.71,20039.0,143.12,143.18,142.58,142.71,20039.0
2024-08-09 14:10:00,142.9,142.96,142.73,142.81,40517.0,142.9,142.96,142.73,142.81,40517.0
2024-08-09 14:20:00,142.81,143.34,142.75,142.75,28909.0,142.81,143.34,142.75,142.75,28909.0
2024-08-09 14:30:00,142.75,143.18,142.69,143.18,44741.0,142.75,143.18,142.69,143.18,44741.0
2024-08-09 14:40:00,143.18,143.57,143.12,143.44,22712.0,143.18,143.57,143.12,143.44,22712.0
2024-08-09 14:50:00,143.44,143.5,143.05,143.47,17446.0,143.44,143.5,143.05,143.47,17446.0
2024-08-09 15:00:00,143.53,143.6,143.18,143.4,46561.0,143.53,143.6,143.18,143.4,46561.0
2024-08-09 15:10:00,143.4,143.76,143.24,143.58,19689.0,143.4,143.76,143.24,143.58,19689.0
2024-08-09 15:20:00,143.59,143.89,143.47,143.74,27598.0,143.59,143.89,143.47,143.74,27598.0
2024-08-09 15:30:00,143.68,144.04,143.63,144.0,39681.0,143.68,144.04,143.63,144.0,39681.0
2024-08-09 15:40:00,144.0,145.39,143.97,145.21,107180.0,144.0,145.39,143.97,145.21,107180.0
2024-08-09 15:50:00,145.18,145.43,144.63,144.95,337060.0,145.18,145.43,144.63,144.95,337060.0
2024-08-12 09:30:00,145.89,149.05,145.26,148.28,90364.0,145.89,149.05,145.26,148.28,90364.0
2024-08-12 09:40:00,148.09,148.5,147.26,148.34,24931.0,148.09,148.5,147.26,148.34,24931.0
2024-08-12 09:50:00,148.34,149.04,148.06,148.47,29525.0,148.34,149.04,148.06,148.47,29525.0
2024-08-12 10:00:00,148.36,148.36,147.5,148.33,45408.0,148.36,148.36,147.5,148.33,45408.0
2024-08-12 10:10:00,148.27,148.29,147.05,147.2,78489.0,148.27,148.29,147.05,147.2,78489.0
2024-08-12 10:20:00,147.3,148.33,147.16,148.06,29986.0,147.3,148.33,147.16,148.06,29986.0
2024-08-12 10:30:00,148.02,148.13,147.77,147.98,16028.0,148.02,148.13,147.77,147.98,16028.0
2024-08-12 10:40:00,147.89,148.33,147.86,148.07,26731.0,147.89,148.33,147.86,148.07,26731.0
2024-08-12 10:50:00,148.07,148.6,147.98,148.43,18668.0,148.07,148.6,147.98,148.43,18668.0
2024-08-12 11:00:00,148.53,148.53,147.88,148.06,16507.0,148.53,148.53,147.88,148.06,16507.0
2024-08-12 11:10:00,148.12,148.56,147.89,148.5,18749.0,148.12,148.56,147.89,148.5,18749.0
2024-08-12 11:20:00,148.53,148.67,147.82,148.08,31074.0,148.53,148.67,147.82,148.08,31074.0
2024-08-12 11:30:00,148.13,148.66,148.06,148.66,17536.0,148.13,148.66,148.06,148.66,17536.0
2024-08-12 11:40:00,148.68,148.89,148.51,148.63,9284.0,148.68,148.89,148.51,148.63,9284.0
2024-08-12 11:50:00,148.57,149.17,148.55,149.11,16972.0,148.57,149.17,148.55,149.11,16972.0
2024-08-12 12:00:00,149.19,149.5,148.92,149.0,20818.0,149.19,149.5,148.92,149.0,20818.0
2024-08-12 12:10:00,148.98,149.0,148.51,148.52,12678.0,148.98,149.0,148.51,148.52,12678.0
2024-08-12 12:20:00,148.56,148.8,148.53,148.72,8869.0,148.56,148.8,148.53,148.72,8869.0
2024-08-12 12:30:00,148.71,148.77,148.18,148.44,15575.0,148.71,148.77,148.18,148.44,15575.0
2024-08-12 12:40:00,148.51,148.87,148.32,148.86,15555.0,148.51,148.87,148.32,148.86,15555.0
2024-08-12 12:50:00,148.82,148.82,148.27,148.27,11677.0,148.82,148.82,148.27,148.27,11677.0
2024-08-12 13:00:00,148.19,148.22,147.53,147.71,20121.0,148.19,148.22,147.53,147.71,20121.0
2024-08-12 13:10:00,147.71,148.1,147.54,148.1,17892.0,147.71,148.1,147.54,148.1,17892.0
2024-08-12 13:20:00,148.05,148.33,147.9,148.05,18102.0,148.05,148.33,147.9,148.05,18102.0
2024-08-12 13:30:00,148.02,148.29,147.97,147.97,9020.0,148.02,148.29,147.97,147.97,9020.0
2024-08-12 13:40:00,148.12,148.26,147.96,148.12,12311.0,148.12,148.26,147.96,148.12,12311.0
2024-08-12 13:50:00,148.08,148.14,147.92,148.11,10773.0,148.08,148.14,147.92,148.11,10773.0
2024-08-12 14:00:00,148.13,148.74,148.12,148.55,24736.0,148.13,148.74,148.12,148.55,24736.0
2024-08-12 14:10:00,148.58,148.87,148.55,148.83,13297.0,148.58,148.87,148.55,148.83,13297.0
2024-08-12 14:20:00,148.85,149.02,148.58,148.63,29708.0,148.85,149.02,148.58,148.63,29708.0
2024-08-12 14:30:00,148.62,148.62,148.25,148.37,12371.0,148.62,148.62,148.25,148.37,12371.0
2024-08-12 14:40:00,148.38,148.66,148.01,148.59,47212.0,148.38,148.66,148.01,148.59,47212.0
2024-08-12 14:50:00,148.59,148.63,148.43,148.53,11400.0,148.59,148.63,148.43,148.53,11400.0
2024-08-12 15:00:00,148.49,148.56,148.25,148.34,10871.0,148.49,148.56,148.25,148.34,10871.0
2024-08-12 15:10:00,148.4,148.62,148.09,148.27,20123.0,148.4,148.62,148.09,148.27,20123.0
2024-08-12 15:20:00,148.27,148.31,148.03,148.08,19343.0,148.27,148.31,148.03,148.08,19343.0
2024-08-12 15:30:00,148.08,148.17,147.88,147.94,19879.0,148.08,148.17,147.88,147.94,19879.0
2024-08-12 15:40:00,147.91,148.04,147.64,147.68,33601.0,147.91,148.04,147.64,147.68,33601.0
2024-08-12 15:50:00,147.61,147.77,147.0,147.31,189617.0,147.61,147.77,147.0,147.31,189617.0
2024-08-13 09:30:00,147.31,147.81,146.42,146.82,22888.0,147.31,147.81,146.42,146.82,22888.0
2024-08-13 09:40:00,146.83,146.87,146.36,146.83,14961.0,146.83,146.87,146.36,146.83,14961.0
2024-08-13 09:50:00,146.75,147.19,146.62,146.62,9932.0,146.75,147.19,146.62,146.62,9932.0
2024-08-13 10:00:00,146.8,147.31,146.61,147.3,13029.0,146.8,147.31,146.61,147.3,13029.0
2024-08-13 10:10:00,147.3,147.59,146.65,146.72,30657.0,147.3,147.59,146.65,146.72,30657.0
2024-08-13 10:20:00,146.72,146.78,146.49,146.55,23110.0,146.72,146.78,146.49,146.55,23110.0
2024-08-13 10:30:00,146.47,146.57,146.28,146.43,16524.0,146.47,146.57,146.28,146.43,16524.0
2024-08-13 10:40:00,146.47,146.95,146.45,146.95,8051.0,146.47,146.95,146.45,146.95,8051.0
2024-08-13 10:50:00,146.95,147.15,146.83,147.15,19472.0,146.95,147.15,146.83,147.15,19472.0
2024-08-13 11:00:00,147.17,147.45,147.03,147.03,26901.0,147.17,147.45,147.03,147.03,26901.0
2024-08-13 11:10:00,147.01,147.29,146.98,147.25,19365.0,147.01,147.29,146.98,147.25,19365.0
2024-08-13 11:20:00,147.23,147.33,147.07,147.15,12208.0,147.23,147.33,147.07,147.15,12208.0
2024-08-13 11:30:00,147.2,147.2,146.5,146.56,14211.0,147.2,147.2,146.5,146.56,14211.0
2024-08-13 11:40:00,146.58,146.58,146.12,146.22,10995.0,146.58,146.58,146.12,146.22,10995.0
2024-08-13 11:50:00,146.27,146.27,145.77,145.9,8884.0,146.27,146.27,145.77,145.9,8884.0
2024-08-13 12:00:00,145.88,145.9,145.29,145.38,16349.0,145.88,145.9,145.29,145.38,16349.0
2024-08-13 12:10:00,145.33,145.44,145.1,145.28,13083.0,145.33,145.44,145.1,145.28,13083.0
2024-08-13 12:20:00,145.28,145.78,145.28,145.57,30470.0,145.28,145.78,145.28,145.57,30470.0
2024-08-13 12:30:00,145.62,145.7,145.48,145.62,14749.0,145.62,145.7,145.48,145.62,14749.0
2024-08-13 12:40:00,145.62,146.12,145.62,146.07,15990.0,145.62,146.12,145.62,146.07,15990.0
2024-08-13 12:50:00,146.14,146.17,145.53,145.68,17608.0,146.14,146.17,145.53,145.68,17608.0
2024-08-13 13:00:00,145.68,145.82,145.55,145.63,13829.0,145.68,145.82,145.55,145.63,13829.0
2024-08-13 13:10:00,145.65,145.65,145.45,145.49,10682.0,145.65,145.65,145.45,145.49,10682.0
2024-08-13 13:20:00,145.48,145.49,145.09,145.19,26449.0,145.48,145.49,145.09,145.19,26449.0
2024-08-13 13:30:00,145.11,145.29,144.95,145.19,28083.0,145.11,145.29,144.95,145.19,28083.0
2024-08-13 13:40:00,145.16,145.32,145.07,145.31,13166.0,145.16,145.32,145.07,145.31,13166.0
2024-08-13 13:50:00,145.29,145.39,145.06,145.12,8728.0,145.29,145.39,145.06,145.12,8728.0
2024-08-13 14:00:00,145.09,145.12,144.94,144.99,10907.0,145.09,145.12,144.94,144.99,10907.0
2024-08-13 14:10:00,144.98,145.25,144.93,145.19,18769.0,144.98,145.25,144.93,145.19,18769.0
2024-08-13 14:20:00,145.19,145.26,145.0,145.01,12026.0,145.19,145.26,145.0,145.01,12026.0
2024-08-13 14:30:00,145.02,145.38,144.91,145.25,16592.0,145.02,145.38,144.91,145.25,16592.0
2024-08-13 14:40:00,145.25,145.38,145.13,145.32,13478.0,145.25,145.38,145.13,145.32,13478.0
2024-08-13 14:50:00,145.25,145.48,145.25,145.48,8666.0,145.25,145.48,145.25,145.48,8666.0
2024-08-13 15:00:00,145.43,145.43,144.99,145.06,11182.0,145.43,145.43,144.99,145.06,11182.0
2024-08-13 15:10:00,145.0,145.18,144.94,144.98,19510.0,145.0,145.18,144.94,144.98,19510.0
2024-08-13 15:20:00,144.98,145.25,144.91,145.25,13031.0,144.98,145.25,144.91,145.25,13031.0
2024-08-13 15:30:00,145.22,145.32,145.1,145.12,17097.0,145.22,145.32,145.1,145.12,17097.0
2024-08-13 15:40:00,145.11,145.18,145.04,145.09,24447.0,145.11,145.18,145.04,145.09,24447.0
2024-08-13 15:50:00,145.08,145.12,144.7,144.88,128001.0,145.08,145.12,144.7,144.88,128001.0
2024-08-14 09:30:00,144.63,144.64,143.29,143.36,19967.0,144.63,144.64,143.29,143.36,19967.0
2024-08-14 09:40:00,143.4,144.0,143.17,144.0,14260.0,143.4,144.0,143.17,144.0,14260.0
2024-08-14 09:50:00,144.08,144.08,143.28,143.84,13026.0,144.08,144.08,143.28,143.84,13026.0
2024-08-14 10:00:00,143.8,144.18,143.6,143.7,14074.0,143.8,144.18,143.6,143.7,14074.0
2024-08-14 10:10:00,143.73,143.76,143.43,143.69,9539.0,143.73,143.76,143.43,143.69,9539.0
2024-08-14 10:20:00,143.75,144.44,143.72,144.44,13817.0,143.75,144.44,143.72,144.44,13817.0
2024-08-14 10:30:00,144.44,144.45,144.06,144.28,12816.0,144.44,144.45,144.06,144.28,12816.0
2024-08-14 10:40:00,144.33,144.58,144.22,144.57,10052.0,144.33,144.58,144.22,144.57,10052.0
2024-08-14 10:50:00,144.61,144.78,144.41,144.78,7861.0,144.61,144.78,144.41,144.78,7861.0
2024-08-14 11:00:00,144.8,145.36,144.76,145.18,13292.0,144.8,145.36,144.76,145.18,13292.0
2024-08-14 11:10:00,145.15,145.35,145.13,145.33,6381.0,145.15,145.35,145.13,145.33,6381.0
2024-08-14 11:20:00,145.3,145.42,145.26,145.41,4932.0,145.3,145.42,145.26,145.41,4932.0
2024-08-14 11:30:00,145.4,145.88,145.39,145.88,9373.0,145.4,145.88,145.39,145.88,9373.0
2024-08-14 11:40:00,145.83,145.85,145.61,145.73,8151.0,145.83,145.85,145.61,145.73,8151.0
2024-08-14 11:50:00,145.77,145.91,145.69,145.82,5454.0,145.77,145.91,145.69,145.82,5454.0
2024-08-14 12:00:00,145.74,145.77,145.54,145.54,6463.0,145.74,145.77,145.54,145.54,6463.0
2024-08-14 12:10:00,145.47,145.72,145.42,145.56,9828.0,145.47,145.72,145.42,145.56,9828.0
2024-08-14 12:20:00,145.49,145.57,145.05,145.18,9193.0,145.49,145.57,145.05,145.18,9193.0
2024-08-14 12:30:00,145.05,145.05,144.76,144.83,4298.0,145.05,145.05,144.76,144.83,4298.0
2024-08-14 12:40:00,144.91,144.91,144.48,144.55,6295.0,144.91,144.91,144.48,144.55,6295.0
2024-08-14 12:50:00,144.65,144.72,144.57,144.61,2518.0,144.65,144.72,144.57,144.61,2518.0
2024-08-14 13:00:00,144.54,144.93,144.49,144.92,5163.0,144.54,144.93,144.49,144.92,5163.0
2024-08-14 13:10:00,144.84,144.88,144.7,144.84,3806.0,144.84,144.88,144.7,144.84,3806.0
2024-08-14 13:20:00,144.84,145.06,144.79,144.83,7997.0,144.84,145.06,144.79,144.83,7997.0
2024-08-14 13:30:00,144.79,144.87,144.5,144.84,11077.0,144.79,144.87,144.5,144.84,11077.0
2024-08-14 13:40:00,144.76,144.94,144.74,144.87,4608.0,144.76,144.94,144.74,144.87,4608.0
2024-08-14 13:50:00,144.89,145.02,144.83,144.9,3894.0,144.89,145.02,144.83,144.9,3894.0
2024-08-14 14:00:00,144.84,144.94,144.73,144.73,2355.0,144.84,144.94,144.73,144.73,2355.0
2024-08-14 14:10:00,144.71,144.97,144.71,144.97,2517.0,144.71,144.97,144.71,144.97,2517.0
2024-08-14 14:20:00,144.85,145.05,144.72,144.77,4066.0,144.85,145.05,144.72,144.77,4066.0
2024-08-14 14:30:00,144.72,144.81,144.69,144.71,2065.0,144.72,144.81,144.69,144.71,2065.0
2024-08-14 14:40:00,144.69,145.03,144.69,144.92,7563.0,144.69,145.03,144.69,144.92,7563.0
2024-08-14 14:50:00,144.92,145.1,144.88,145.03,5997.0,144.92,145.1,144.88,145.03,5997.0
2024-08-14 15:00:00,144.97,144.97,144.78,144.8,2368.0,144.97,144.97,144.78,144.8,2368.0
2024-08-14 15:10:00,144.82,144.88,144.58,144.58,5917.0,144.82,144.88,144.58,144.58,5917.0
2024-08-14 15:20:00,144.56,144.69,144.38,144.57,10035.0,144.56,144.69,144.38,144.57,10035.0
2024-08-14 15:30:00,144.57,144.68,144.41,144.58,9574.0,144.57,144.68,144.41,144.58,9574.0
2024-08-14 15:40:00,144.58,144.85,144.46,144.84,9707.0,144.58,144.85,144.46,144.84,9707.0
2024-08-14 15:50:00,144.84,145.04,144.6,144.9,78625.0,144.84,145.04,144.6,144.9,78625.0
2024-08-15 09:30:00,145.9,146.34,145.5,146.11,24081.0,145.9,146.34,145.5,146.11,24081.0
2024-08-15 09:40:00,146.32,147.08,146.15,146.87,9290.0,146.32,147.08,146.15,146.87,9290.0
2024-08-15 09:50:00,146.75,146.91,146.62,146.91,4049.0,146.75,146.91,146.62,146.91,4049.0
2024-08-15 10:00:00,146.93,146.99,146.46,146.63,16804.0,146.93,146.99,146.46,146.63,16804.0
2024-08-15 10:10:00,146.79,147.3,146.67,147.19,5544.0,146.79,147.3,146.67,147.19,5544.0
2024-08-15 10:20:00,147.18,147.61,147.18,147.37,8975.0,147.18,147.61,147.18,147.37,8975.0
2024-08-15 10:30:00,147.37,147.4,147.04,147.22,4696.0,147.37,147.4,147.04,147.22,4696.0
2024-08-15 10:40:00,147.2,147.5,147.2,147.44,5671.0,147.2,147.5,147.2,147.44,5671.0
2024-08-15 10:50:00,147.49,147.65,147.28,147.5,18301.0,147.49,147.65,147.28,147.5,18301.0
2024-08-15 11:00:00,147.54,147.74,147.47,147.56,5705.0,147.54,147.74,147.47,147.56,5705.0
2024-08-15 11:10:00,147.63,147.76,147.48,147.69,3233.0,147.63,147.76,147.48,147.69,3233.0
2024-08-15 11:20:00,147.75,147.85,147.63,147.7,4200.0,147.75,147.85,147.63,147.7,4200.0
2024-08-15 11:30:00,147.7,147.95,147.63,147.95,6358.0,147.7,147.95,147.63,147.95,6358.0
2024-08-15 11:40:00,147.87,147.92,147.71,147.81,2875.0,147.87,147.92,147.71,147.81,2875.0
2024-08-15 11:50:00,147.84,147.91,147.51,147.54,5206.0,147.84,147.91,147.51,147.54,5206.0
2024-08-15 12:00:00,147.51,147.73,147.51,147.65,5749.0,147.51,147.73,147.51,147.65,5749.0
2024-08-15 12:10:00,147.71,147.84,147.67,147.74,6352.0,147.71,147.84,147.67,147.74,6352.0
2024-08-15 12:20:00,147.71,148.01,147.7,147.88,8786.0,147.71,148.01,147.7,147.88,8786.0
2024-08-15 12:30:00,147.92,147.96,147.74,147.83,7445.0,147.92,147.96,147.74,147.83,7445.0
2024-08-15 12:40:00,147.74,147.87,147.5,147.7,8886.0,147.74,147.87,147.5,147.7,8886.0
2024-08-15 12:50:00,147.69,147.96,147.69,147.96,7060.0,147.69,147.96,147.69,147.96,7060.0
2024-08-15 13:00:00,147.94,147.96,147.73,147.81,9181.0,147.94,147.96,147.73,147.81,9181.0
2024-08-15 13:10:00,147.76,147.76,147.39,147.55,15905.0,147.76,147.76,147.39,147.55,15905.0
2024-08-15 13:20:00,147.57,147.78,147.49,147.7,7892.0,147.57,147.78,147.49,147.7,7892.0
2024-08-15 13:30:00,147.75,148.03,147.71,148.0,9590.0,147.75,148.03,147.71,148.0,9590.0
2024-08-15 13:40:00,148.01,148.05,147.72,147.72,17358.0,148.01,148.05,147.72,147.72,17358.0
2024-08-15 13:50:00,147.71,147.71,147.48,147.51,19321.0,147.71,147.71,147.48,147.51,19321.0
2024-08-15 14:00:00,147.47,147.51,146.8,146.8,12286.0,147.47,147.51,146.8,146.8,12286.0
2024-08-15 14:10:00,146.81,146.88,146.64,146.73,7669.0,146.81,146.88,146.64,146.73,7669.0
2024-08-15 14:20:00,146.67,146.91,146.64,146.89,6711.0,146.67,146.91,146.64,146.89,6711.0
2024-08-15 14:30:00,146.85,146.93,146.76,146.76,7487.0,146.85,146.93,146.76,146.76,7487.0
2024-08-15 14:40:00,146.81,146.82,146.46,146.59,10212.0,146.81,146.82,146.46,146.59,10212.0
2024-08-15 14:50:00,146.56,146.57,146.29,146.33,11786.0,146.56,146.57,146.29,146.33,11786.0
2024-08-15 15:00:00,146.33,146.36,146.13,146.21,13651.0,146.33,146.36,146.13,146.21,13651.0
2024-08-15 15:10:00,146.15,146.44,146.13,146.31,6628.0,146.15,146.44,146.13,146.31,6628.0
2024-08-15 15:20:00,146.33,146.48,146.26,146.41,14987.0,146.33,146.48,146.26,146.41,14987.0
2024-08-15 15:30:00,146.41,146.41,146.12,146.19,20358.0,146.41,146.41,146.12,146.19,20358.0
2024-08-15 15:40:00,146.22,146.36,146.02,146.34,22093.0,146.22,146.36,146.02,146.34,22093.0
2024-08-15 15:50:00,146.33,146.68,146.06,146.46,94641.0,146.33,146.68,146.06,146.46,94641.0
2024-08-16 09:30:00,146.46,147.54,146.39,146.84,43033.0,146.46,147.54,146.39,146.84,43033.0
2024-08-16 09:40:00,146.84,146.99,146.72,146.92,800.0,146.84,146.99,146.72,146.92,800.0
2024-08-16 09:50:00,147.15,147.48,146.76,147.36,18164.0,147.15,147.48,146.76,147.36,18164.0
2024-08-16 10:00:00,147.36,147.77,147.32,147.34,12285.0,147.36,147.77,147.32,147.34,12285.0
2024-08-16 10:10:00,147.4,148.14,147.4,148.05,17659.0,147.4,148.14,147.4,148.05,17659.0
2024-08-16 10:20:00,148.03,148.36,147.95,148.02,10948.0,148.03,148.36,147.95,148.02,10948.0
2024-08-16 10:30:00,147.93,148.13,147.85,148.08,12181.0,147.93,148.13,147.85,148.08,12181.0
2024-08-16 10:40:00,148.08,148.61,148.08,148.39,27366.0,148.08,148.61,148.08,148.39,27366.0
2024-08-16 10:50:00,148.45,148.92,148.44,148.69,16422.0,148.45,148.92,148.44,148.69,16422.0
2024-08-16 11:00:00,148.77,148.98,148.67,148.87,12618.0,148.77,148.98,148.67,148.87,12618.0
2024-08-16 11:10:00,148.87,149.23,148.85,149.22,13060.0,148.87,149.23,148.85,149.22,13060.0
2024-08-16 11:20:00,149.22,149.56,149.09,149.41,23845.0,149.22,149.56,149.09,149.41,23845.0
2024-08-16 11:30:00,149.39,149.42,149.22,149.37,10432.0,149.39,149.42,149.22,149.37,10432.0
2024-08-16 11:40:00,149.41,149.59,149.4,149.55,15782.0,149.41,149.59,149.4,149.55,15782.0
2024-08-16 11:50:00,149.53,149.95,149.48,149.62,17171.0,149.53,149.95,149.48,149.62,17171.0
2024-08-16 12:00:00,149.62,149.75,149.49,149.71,10645.0,149.62,149.75,149.49,149.71,10645.0
2024-08-16 12:10:00,149.72,150.13,149.72,150.08,25407.0,149.72,150.13,149.72,150.08,25407.0
2024-08-16 12:20:00,150.1,150.67,150.08,150.67,21671.0,150.1,150.67,150.08,150.67,21671.0
2024-08-16 12:30:00,150.6,151.1,150.6,150.87,24838.0,150.6,151.1,150.6,150.87,24838.0
2024-08-16 12:40:00,150.83,150.91,150.59,150.68,24025.0,150.83,150.91,150.59,150.68,24025.0
2024-08-16 12:50:00,150.69,150.93,150.66,150.84,56976.0,150.69,150.93,150.66,150.84,56976.0
2024-08-16 13:00:00,150.82,150.83,150.25,150.28,31825.0,150.82,150.83,150.25,150.28,31825.0
2024-08-16 13:10:00,150.31,150.7,150.27,150.43,24740.0,150.31,150.7,150.27,150.43,24740.0
2024-08-16 13:20:00,150.36,150.59,150.29,150.56,9288.0,150.36,150.59,150.29,150.56,9288.0
2024-08-16 13:30:00,150.58,150.66,150.35,150.46,18848.0,150.58,150.66,150.35,150.46,18848.0
2024-08-16 13:40:00,150.46,150.82,150.4,150.59,21103.0,150.46,150.82,150.4,150.59,21103.0
2024-08-16 13:50:00,150.59,150.59,150.45,150.51,9894.0,150.59,150.59,150.45,150.51,9894.0
2024-08-16 14:00:00,150.5,150.55,150.12,150.23,16764.0,150.5,150.55,150.12,150.23,16764.0
2024-08-16 14:10:00,150.24,150.32,150.15,150.3,18682.0,150.24,150.32,150.15,150.3,18682.0
2024-08-16 14:20:00,150.29,150.34,150.19,150.28,13626.0,150.29,150.34,150.19,150.28,13626.0
2024-08-16 14:30:00,150.28,150.35,150.24,150.35,10580.0,150.28,150.35,150.24,150.35,10580.0
2024-08-16 14:40:00,150.39,150.41,149.79,150.14,34818.0,150.39,150.41,149.79,150.14,34818.0
2024-08-16 14:50:00,150.15,150.28,150.04,150.24,14764.0,150.15,150.28,150.04,150.24,14764.0
2024-08-16 15:00:00,150.25,150.38,150.1,150.12,21400.0,150.25,150.38,150.1,150.12,21400.0
2024-08-16 15:10:00,150.12,150.27,150.0,150.27,22633.0,150.12,150.27,150.0,150.27,22633.0
2024-08-16 15:20:00,150.29,150.38,150.18,150.3,14843.0,150.29,150.38,150.18,150.3,14843.0
2024-08-16 15:30:00,150.3,150.5,150.27,150.47,24029.0,150.3,150.5,150.27,150.47,24029.0
2024-08-16 15:40:00,150.48,150.53,150.33,150.49,25638.0,150.48,150.53,150.33,150.49,25638.0
2024-08-16 15:50:00,150.47,150.48,149.71,149.94,149058.0,150.47,150.48,149.71,149.94,149058.0
2024-08-19 09:30:00,150.0,150.76,149.79,149.84,25901.0,150.0,150.76,149.79,149.84,25901.0
2024-08-19 09:40:00,149.81,150.12,148.83,149.16,10564.0,149.81,150.12,148.83,149.16,10564.0
2024-08-19 09:50:00,149.0,149.5,148.6,149.12,6337.0,149.0,149.5,148.6,149.12,6337.0
2024-08-19 10:00:00,149.11,149.7,149.11,149.67,4749.0,149.11,149.7,149.11,149.67,4749.0
2024-08-19 10:10:00,149.7,149.7,149.18,149.26,11536.0,149.7,149.7,149.18,149.26,11536.0
2024-08-19 10:20:00,149.26,149.29,148.98,148.99,4416.0,149.26,149.29,148.98,148.99,4416.0
2024-08-19 10:30:00,148.97,149.15,148.78,148.82,30056.0,148.97,149.15,148.78,148.82,30056.0
2024-08-19 10:40:00,148.91,149.46,148.83,149.37,6639.0,148.91,149.46,148.83,149.37,6639.0
2024-08-19 10:50:00,149.43,149.89,149.43,149.89,15094.0,149.43,149.89,149.43,149.89,15094.0
2024-08-19 11:00:00,149.85,149.91,149.48,149.56,8504.0,149.85,149.91,149.48,149.56,8504.0
2024-08-19 11:10:00,149.56,149.72,149.47,149.68,14611.0,149.56,149.72,149.47,149.68,14611.0
2024-08-19 11:20:00,149.69,149.94,149.57,149.94,4649.0,149.69,149.94,149.57,149.94,4649.0
2024-08-19 11:30:00,149.89,150.06,149.63,149.66,6489.0,149.89,150.06,149.63,149.66,6489.0
2024-08-19 11:40:00,149.64,149.75,149.53,149.74,2619.0,149.64,149.75,149.53,149.74,2619.0
2024-08-19 11:50:00,149.72,149.75,149.43,149.43,7386.0,149.72,149.75,149.43,149.43,7386.0
2024-08-19 12:00:00,149.44,149.68,149.39,149.68,3837.0,149.44,149.68,149.39,149.68,3837.0
2024-08-19 12:10:00,149.58,149.82,149.58,149.64,5584.0,149.58,149.82,149.58,149.64,5584.0
2024-08-19 12:20:00,149.63,149.63,149.53,149.56,2440.0,149.63,149.63,149.53,149.56,2440.0
2024-08-19 12:30:00,149.56,149.56,149.37,149.43,2800.0,149.56,149.56,149.37,149.43,2800.0
2024-08-19 12:40:00,149.48,149.62,149.42,149.56,6567.0,149.48,149.62,149.42,149.56,6567.0
2024-08-19 12:50:00,149.61,149.84,149.61,149.84,1797.0,149.61,149.84,149.61,149.84,1797.0
2024-08-19 13:00:00,149.84,150.14,149.78,150.12,3790.0,149.84,150.14,149.78,150.12,3790.0
2024-08-19 13:10:00,150.04,150.15,149.91,150.06,9200.0,150.04,150.15,149.91,150.06,9200.0
2024-08-19 13:20:00,150.21,150.3,150.09,150.28,2842.0,150.21,150.3,150.09,150.28,2842.0
2024-08-19 13:30:00,150.29,150.37,150.19,150.33,5056.0,150.29,150.37,150.19,150.33,5056.0
2024-08-19 13:40:00,150.36,150.48,150.28,150.48,8508.0,150.36,150.48,150.28,150.48,8508.0
2024-08-19 13:50:00,150.49,150.5,150.43,150.46,2380.0,150.49,150.5,150.43,150.46,2380.0
2024-08-19 14:00:00,150.46,150.49,150.37,150.44,2288.0,150.46,150.49,150.37,150.44,2288.0
2024-08-19 14:10:00,150.4,150.45,149.91,150.06,3938.0,150.4,150.45,149.91,150.06,3938.0
2024-08-19 14:20:00,149.99,150.34,149.99,150.33,5299.0,149.99,150.34,149.99,150.33,5299.0
2024-08-19 14:30:00,150.35,150.41,150.23,150.29,2215.0,150.35,150.41,150.23,150.29,2215.0
2024-08-19 14:40:00,150.34,150.55,150.34,150.44,6963.0,150.34,150.55,150.34,150.44,6963.0
2024-08-19 14:50:00,150.42,150.47,150.35,150.47,4837.0,150.42,150.47,150.35,150.47,4837.0
2024-08-19 15:00:00,150.43,150.62,150.38,150.59,10771.0,150.43,150.62,150.38,150.59,10771.0
2024-08-19 15:10:00,150.55,150.72,150.49,150.7,6768.0,150.55,150.72,150.49,150.7,6768.0
2024-08-19 15:20:00,150.74,150.86,150.68,150.68,10927.0,150.74,150.86,150.68,150.68,10927.0
2024-08-19 15:30:00,150.66,150.79,150.53,150.56,16990.0,150.66,150.79,150.53,150.56,16990.0
2024-08-19 15:40:00,150.61,150.7,150.32,150.32,8433.0,150.61,150.7,150.32,150.32,8433.0
2024-08-19 15:50:00,150.44,150.75,150.31,150.5,104574.0,150.44,150.75,150.31,150.5,104574.0
2024-08-20 09:30:00,150.73,151.3,150.52,151.03,17667.0,150.73,151.3,150.52,151.03,17667.0
2024-08-20 09:40:00,151.32,151.72,151.23,151.55,4555.0,151.32,151.72,151.23,151.55,4555.0
2024-08-20 09:50:00,151.57,151.89,151.55,151.68,10094.0,151.57,151.89,151.55,151.68,10094.0
2024-08-20 10:00:00,151.64,151.75,151.27,151.37,8032.0,151.64,151.75,151.27,151.37,8032.0
2024-08-20 10:10:00,151.39,151.42,150.75,150.87,9297.0,151.39,151.42,150.75,150.87,9297.0
2024-08-20 10:20:00,150.7,151.13,150.56,150.89,11834.0,150.7,151.13,150.56,150.89,11834.0
2024-08-20 10:30:00,150.77,150.89,150.48,150.48,16085.0,150.77,150.89,150.48,150.48,16085.0
2024-08-20 10:40:00,150.55,150.63,150.12,150.34,19775.0,150.55,150.63,150.12,150.34,19775.0
2024-08-20 10:50:00,150.34,151.0,150.34,150.91,27098.0,150.34,151.0,150.34,150.91,27098.0
2024-08-20 11:00:00,150.92,150.92,150.52,150.61,18182.0,150.92,150.92,150.52,150.61,18182.0
2024-08-20 11:10:00,150.58,150.58,150.42,150.54,9026.0,150.58,150.58,150.42,150.54,9026.0
2024-08-20 11:20:00,150.59,150.65,150.2,150.22,4493.0,150.59,150.65,150.2,150.22,4493.0
2024-08-20 11:30:00,150.25,150.8,150.25,150.59,5314.0,150.25,150.8,150.25,150.59,5314.0
2024-08-20 11:40:00,150.69,150.79,150.54,150.61,2494.0,150.69,150.79,150.54,150.61,2494.0
2024-08-20 11:50:00,150.58,150.75,150.51,150.75,1896.0,150.58,150.75,150.51,150.75,1896.0
2024-08-20 12:00:00,150.76,150.81,150.61,150.72,4809.0,150.76,150.81,150.61,150.72,4809.0
2024-08-20 12:10:00,150.69,150.95,150.68,150.86,3562.0,150.69,150.95,150.68,150.86,3562.0
2024-08-20 12:20:00,150.86,150.89,150.64,150.89,3063.0,150.86,150.89,150.64,150.89,3063.0
2024-08-20 12:30:00,150.81,150.93,150.81,150.84,1581.0,150.81,150.93,150.81,150.84,1581.0
2024-08-20 12:40:00,150.84,150.91,150.69,150.84,6850.0,150.84,150.91,150.69,150.84,6850.0
2024-08-20 12:50:00,150.75,150.75,150.49,150.5,2423.0,150.75,150.75,150.49,150.5,2423.0
2024-08-20 13:00:00,150.49,150.49,150.0,150.2,6450.0,150.49,150.49,150.0,150.2,6450.0
2024-08-20 13:10:00,150.2,150.24,150.11,150.15,1400.0,150.2,150.24,150.11,150.15,1400.0
2024-08-20 13:20:00,150.04,150.11,149.98,150.05,2381.0,150.04,150.11,149.98,150.05,2381.0
2024-08-20 13:30:00,150.03,150.15,150.03,150.09,5043.0,150.03,150.15,150.03,150.09,5043.0
2024-08-20 13:40:00,150.03,150.34,150.03,150.28,2653.0,150.03,150.34,150.03,150.28,2653.0
2024-08-20 13:50:00,150.29,150.36,150.22,150.26,4579.0,150.29,150.36,150.22,150.26,4579.0
2024-08-20 14:00:00,150.25,150.42,150.23,150.38,11718.0,150.25,150.42,150.23,150.38,11718.0
2024-08-20 14:10:00,150.4,154.08,150.4,153.97,157221.0,150.4,154.08,150.4,153.97,157221.0
2024-08-20 14:20:00,153.97,155.15,153.75,154.15,256070.0,153.97,155.15,153.75,154.15,256070.0
2024-08-20 14:30:00,154.13,155.04,153.79,153.97,166574.0,154.13,155.04,153.79,153.97,166574.0
2024-08-20 14:40:00,153.93,154.44,153.71,154.1,43418.0,153.93,154.44,153.71,154.1,43418.0
2024-08-20 14:50:00,154.1,154.77,153.7,154.13,55646.0,154.1,154.77,153.7,154.13,55646.0
2024-08-20 15:00:00,154.03,155.21,153.93,155.16,64226.0,154.03,155.21,153.93,155.16,64226.0
2024-08-20 15:10:00,155.15,155.29,154.57,154.93,64373.0,155.15,155.29,154.57,154.93,64373.0
2024-08-20 15:20:00,154.94,155.64,154.69,154.79,108078.0,154.94,155.64,154.69,154.79,108078.0
2024-08-20 15:30:00,154.71,154.74,153.83,154.2,43909.0,154.71,154.74,153.83,154.2,43909.0
2024-08-20 15:40:00,154.26,154.79,154.25,154.46,44787.0,154.26,154.79,154.25,154.46,44787.0
2024-08-20 15:50:00,154.53,154.94,154.52,154.87,176869.0,154.53,154.94,154.52,154.87,176869.0
2024-08-21 09:30:00,156.62,158.0,156.49,157.93,56839.0,156.62,158.0,156.49,157.93,56839.0
2024-08-21 09:40:00,157.93,159.15,157.64,158.9,43131.0,157.93,159.15,157.64,158.9,43131.0
2024-08-21 09:50:00,158.88,159.62,158.38,159.43,24980.0,158.88,159.62,158.38,159.43,24980.0
2024-08-21 10:00:00,159.43,160.18,159.35,159.97,40158.0,159.43,160.18,159.35,159.97,40158.0
2024-08-21 10:10:00,159.89,159.9,159.5,159.59,28040.0,159.89,159.9,159.5,159.59,28040.0
2024-08-21 10:20:00,159.58,160.12,159.5,160.06,19758.0,159.58,160.12,159.5,160.06,19758.0
2024-08-21 10:30:00,160.15,160.64,159.99,160.53,34377.0,160.15,160.64,159.99,160.53,34377.0
2024-08-21 10:40:00,160.6,161.37,160.6,161.0,65100.0,160.6,161.37,160.6,161.0,65100.0
2024-08-21 10:50:00,160.93,160.95,160.11,160.56,44347.0,160.93,160.95,160.11,160.56,44347.0
2024-08-21 11:00:00,160.42,160.49,159.85,159.9,28861.0,160.42,160.49,159.85,159.9,28861.0
2024-08-21 11:10:00,159.87,160.74,159.87,160.5,29312.0,159.87,160.74,159.87,160.5,29312.0
2024-08-21 11:20:00,160.47,160.91,160.42,160.45,22614.0,160.47,160.91,160.42,160.45,22614.0
2024-08-21 11:30:00,160.39,160.48,160.0,160.33,12648.0,160.39,160.48,160.0,160.33,12648.0
2024-08-21 11:40:00,160.19,160.35,159.87,160.03,17503.0,160.19,160.35,159.87,160.03,17503.0
2024-08-21 11:50:00,160.11,160.13,159.65,159.81,19487.0,160.11,160.13,159.65,159.81,19487.0
2024-08-21 12:00:00,159.82,159.87,159.23,159.38,7179.0,159.82,159.87,159.23,159.38,7179.0
2024-08-21 12:10:00,159.42,159.57,159.2,159.2,20546.0,159.42,159.57,159.2,159.2,20546.0
2024-08-21 12:20:00,159.21,159.67,159.12,159.52,12142.0,159.21,159.67,159.12,159.52,12142.0
2024-08-21 12:30:00,159.43,159.84,159.43,159.67,5496.0,159.43,159.84,159.43,159.67,5496.0
2024-08-21 12:40:00,159.69,159.88,159.4,159.45,7290.0,159.69,159.88,159.4,159.45,7290.0
2024-08-21 12:50:00,159.45,159.74,159.36,159.74,4559.0,159.45,159.74,159.36,159.74,4559.0
2024-08-21 13:00:00,159.77,159.86,159.68,159.78,7593.0,159.77,159.86,159.68,159.78,7593.0
2024-08-21 13:10:00,159.76,159.76,159.3,159.3,9784.0,159.76,159.76,159.3,159.3,9784.0
2024-08-21 13:20:00,159.3,159.41,159.07,159.41,8980.0,159.3,159.41,159.07,159.41,8980.0
2024-08-21 13:30:00,159.39,159.41,159.2,159.26,7467.0,159.39,159.41,159.2,159.26,7467.0
2024-08-21 13:40:00,159.27,159.29,159.11,159.27,6088.0,159.27,159.29,159.11,159.27,6088.0
2024-08-21 13:50:00,159.27,159.34,159.19,159.24,5068.0,159.27,159.34,159.19,159.24,5068.0
2024-08-21 14:00:00,159.29,159.53,159.14,159.37,6872.0,159.29,159.53,159.14,159.37,6872.0
2024-08-21 14:10:00,159.39,159.39,159.0,159.09,5055.0,159.39,159.39,159.0,159.09,5055.0
2024-08-21 14:20:00,159.11,159.35,159.1,159.35,7584.0,159.11,159.35,159.1,159.35,7584.0
2024-08-21 14:30:00,159.39,159.51,159.07,159.2,7649.0,159.39,159.51,159.07,159.2,7649.0
2024-08-21 14:40:00,159.19,159.27,159.01,159.2,3960.0,159.19,159.27,159.01,159.2,3960.0
2024-08-21 14:50:00,159.2,159.55,159.19,159.54,8387.0,159.2,159.55,159.19,159.54,8387.0
2024-08-21 15:00:00,159.55,159.66,159.44,159.5,12717.0,159.55,159.66,159.44,159.5,12717.0
2024-08-21 15:10:00,159.51,159.63,159.44,159.63,5138.0,159.51,159.63,159.44,159.63,5138.0
2024-08-21 15:20:00,159.65,159.79,159.48,159.7,11864.0,159.65,159.79,159.48,159.7,11864.0
2024-08-21 15:30:00,159.7,159.93,159.59,159.92,18262.0,159.7,159.93,159.59,159.92,18262.0
2024-08-21 15:40:00,159.94,160.0,159.77,160.0,43032.0,159.94,160.0,159.77,160.0,43032.0
2024-08-21 15:50:00,159.89,160.14,159.62,160.09,116288.0,159.89,160.14,159.62,160.09,116288.0
2024-08-22 09:30:00,160.0,161.14,159.75,161.13,23632.0,160.0,161.14,159.75,161.13,23632.0
2024-08-22 09:40:00,161.17,161.75,161.1,161.27,27136.0,161.17,161.75,161.1,161.27,27136.0
2024-08-22 09:50:00,161.24,161.63,160.9,161.45,23217.0,161.24,161.63,160.9,161.45,23217.0
2024-08-22 10:00:00,161.51,161.57,161.2,161.36,6491.0,161.51,161.57,161.2,161.36,6491.0
2024-08-22 10:10:00,161.36,161.7,161.16,161.19,13017.0,161.36,161.7,161.16,161.19,13017.0
2024-08-22 10:20:00,161.27,161.65,161.11,161.45,16596.0,161.27,161.65,161.11,161.45,16596.0
2024-08-22 10:30:00,161.53,161.79,161.19,161.79,13118.0,161.53,161.79,161.19,161.79,13118.0
2024-08-22 10:40:00,161.79,161.8,161.44,161.56,22201.0,161.79,161.8,161.44,161.56,22201.0
2024-08-22 10:50:00,161.64,161.67,161.41,161.5,21872.0,161.64,161.67,161.41,161.5,21872.0
2024-08-22 11:00:00,161.5,161.82,161.37,161.4,7424.0,161.5,161.82,161.37,161.4,7424.0
2024-08-22 11:10:00,161.37,161.55,161.28,161.44,14363.0,161.37,161.55,161.28,161.44,14363.0
2024-08-22 11:20:00,161.33,161.36,160.69,160.72,12064.0,161.33,161.36,160.69,160.72,12064.0
2024-08-22 11:30:00,160.63,160.75,160.52,160.72,6506.0,160.63,160.75,160.52,160.72,6506.0
2024-08-22 11:40:00,160.75,160.84,160.5,160.5,14150.0,160.75,160.84,160.5,160.5,14150.0
2024-08-22 11:50:00,160.4,160.52,160.1,160.19,10243.0,160.4,160.52,160.1,160.19,10243.0
2024-08-22 12:00:00,160.27,160.54,160.12,160.28,10605.0,160.27,160.54,160.12,160.28,10605.0
2024-08-22 12:10:00,160.32,160.58,160.3,160.57,7792.0,160.32,160.58,160.3,160.57,7792.0
2024-08-22 12:20:00,160.56,160.84,160.56,160.77,8579.0,160.56,160.84,160.56,160.77,8579.0
2024-08-22 12:30:00,160.77,160.96,160.74,160.79,11339.0,160.77,160.96,160.74,160.79,11339.0
2024-08-22 12:40:00,160.75,160.87,160.6,160.61,6230.0,160.75,160.87,160.6,160.61,6230.0
2024-08-22 12:50:00,160.56,160.71,160.03,160.03,16747.0,160.56,160.71,160.03,160.03,16747.0
2024-08-22 13:00:00,160.0,160.08,159.67,159.78,18500.0,160.0,160.08,159.67,159.78,18500.0
2024-08-22 13:10:00,159.81,160.22,159.78,160.14,6817.0,159.81,160.22,159.78,160.14,6817.0
2024-08-22 13:20:00,160.13,160.29,159.94,160.05,13268.0,160.13,160.29,159.94,160.05,13268.0
2024-08-22 13:30:00,160.04,160.04,159.66,159.75,10107.0,160.04,160.04,159.66,159.75,10107.0
2024-08-22 13:40:00,159.86,159.91,159.5,159.56,7463.0,159.86,159.91,159.5,159.56,7463.0
2024-08-22 13:50:00,159.62,159.7,159.27,159.37,13887.0,159.62,159.7,159.27,159.37,13887.0
2024-08-22 14:00:00,159.37,159.79,159.22,159.78,13677.0,159.37,159.79,159.22,159.78,13677.0
2024-08-22 14:10:00,159.73,160.1,159.63,160.1,9188.0,159.73,160.1,159.63,160.1,9188.0
2024-08-22 14:20:00,160.12,160.12,160.0,160.06,5570.0,160.12,160.12,160.0,160.06,5570.0
2024-08-22 14:30:00,160.06,160.1,159.87,159.88,9457.0,160.06,160.1,159.87,159.88,9457.0
2024-08-22 14:40:00,159.91,160.02,159.79,159.84,6489.0,159.91,160.02,159.79,159.84,6489.0
2024-08-22 14:50:00,159.84,159.89,159.63,159.63,6935.0,159.84,159.89,159.63,159.63,6935.0
2024-08-22 15:00:00,159.68,159.89,159.6,159.68,5203.0,159.68,159.89,159.6,159.68,5203.0
2024-08-22 15:10:00,159.68,159.85,159.59,159.69,7091.0,159.68,159.85,159.59,159.69,7091.0
2024-08-22 15:20:00,159.68,159.73,159.4,159.51,7901.0,159.68,159.73,159.4,159.51,7901.0
2024-08-22 15:30:00,159.51,159.58,159.42,159.48,9207.0,159.51,159.58,159.42,159.48,9207.0
2024-08-22 15:40:00,159.48,159.51,159.25,159.43,19623.0,159.48,159.51,159.25,159.43,19623.0
2024-08-22 15:50:00,159.46,159.51,158.52,158.7,103357.0,159.46,159.51,158.52,158.7,103357.0
2024-08-23 09:30:00,160.2,160.38,159.67,160.08,13430.0,160.2,160.38,159.67,160.08,13430.0
2024-08-23 09:40:00,160.0,160.09,159.18,159.67,19977.0,160.0,160.09,159.18,159.67,19977.0
2024-08-23 09:50:00,159.82,160.07,159.48,159.91,4782.0,159.82,160.07,159.48,159.91,4782.0
2024-08-23 10:00:00,160.09,160.84,160.05,160.44,7845.0,160.09,160.84,160.05,160.44,7845.0
2024-08-23 10:10:00,160.61,160.66,159.91,160.01,10127.0,160.61,160.66,159.91,160.01,10127.0
2024-08-23 10:20:00,159.99,160.9,159.96,160.8,13174.0,159.99,160.9,159.96,160.8,13174.0
2024-08-23 10:30:00,160.8,160.81,160.25,160.31,7752.0,160.8,160.81,160.25,160.31,7752.0
2024-08-23 10:40:00,160.22,160.41,159.83,159.96,19916.0,160.22,160.41,159.83,159.96,19916.0
2024-08-23 10:50:00,160.03,160.12,159.73,160.1,13329.0,160.03,160.12,159.73,160.1,13329.0
2024-08-23 11:00:00,160.01,160.26,159.94,160.2,6149.0,160.01,160.26,159.94,160.2,6149.0
2024-08-23 11:10:00,160.24,160.59,159.95,160.59,4198.0,160.24,160.59,159.95,160.59,4198.0
2024-08-23 11:20:00,160.42,160.42,160.03,160.15,2800.0,160.42,160.42,160.03,160.15,2800.0
2024-08-23 11:30:00,160.21,160.42,160.21,160.39,3518.0,160.21,160.42,160.21,160.39,3518.0
2024-08-23 11:40:00,160.26,160.6,160.23,160.42,8900.0,160.26,160.6,160.23,160.42,8900.0
2024-08-23 11:50:00,160.42,160.67,160.35,160.4,15569.0,160.42,160.67,160.35,160.4,15569.0
2024-08-23 12:00:00,160.38,160.47,160.32,160.46,8543.0,160.38,160.47,160.32,160.46,8543.0
2024-08-23 12:10:00,160.45,160.5,160.15,160.5,8075.0,160.45,160.5,160.15,160.5,8075.0
2024-08-23 12:20:00,160.41,160.42,160.1,160.1,2438.0,160.41,160.42,160.1,160.1,2438.0
2024-08-23 12:30:00,160.16,160.49,159.95,159.96,7435.0,160.16,160.49,159.95,159.96,7435.0
2024-08-23 12:40:00,159.9,159.99,159.24,159.24,23915.0,159.9,159.99,159.24,159.24,23915.0
2024-08-23 12:50:00,159.23,159.57,159.22,159.44,3100.0,159.23,159.57,159.22,159.44,3100.0
2024-08-23 13:00:00,159.44,159.52,159.34,159.47,4707.0,159.44,159.52,159.34,159.47,4707.0
2024-08-23 13:10:00,159.55,159.61,159.31,159.31,4453.0,159.55,159.61,159.31,159.31,4453.0
2024-08-23 13:20:00,159.34,159.74,159.23,159.62,6195.0,159.34,159.74,159.23,159.62,6195.0
2024-08-23 13:30:00,159.62,159.64,159.23,159.43,5365.0,159.62,159.64,159.23,159.43,5365.0
2024-08-23 13:40:00,159.33,159.55,159.24,159.34,98701.0,159.33,159.55,159.24,159.34,98701.0
2024-08-23 13:50:00,159.34,159.5,159.34,159.45,14629.0,159.34,159.5,159.34,159.45,14629.0
2024-08-23 14:00:00,159.42,159.52,159.24,159.31,4370.0,159.42,159.52,159.24,159.31,4370.0
2024-08-23 14:10:00,159.33,159.48,159.15,159.47,23271.0,159.33,159.48,159.15,159.47,23271.0
2024-08-23 14:20:00,159.37,159.44,159.26,159.44,2912.0,159.37,159.44,159.26,159.44,2912.0
2024-08-23 14:30:00,159.37,159.39,159.16,159.34,6938.0,159.37,159.39,159.16,159.34,6938.0
2024-08-23 14:40:00,159.31,159.42,159.2,159.2,5480.0,159.31,159.42,159.2,159.2,5480.0
2024-08-23 14:50:00,159.21,159.21,158.9,158.97,9270.0,159.21,159.21,158.9,158.97,9270.0
2024-08-23 15:00:00,158.95,159.04,158.8,158.95,12664.0,158.95,159.04,158.8,158.95,12664.0
2024-08-23 15:10:00,158.97,159.42,158.96,159.35,17462.0,158.97,159.42,158.96,159.35,17462.0
2024-08-23 15:20:00,159.34,159.49,159.29,159.39,11861.0,159.34,159.49,159.29,159.39,11861.0
2024-08-23 15:30:00,159.36,159.39,159.05,159.06,15565.0,159.36,159.39,159.05,159.06,15565.0
2024-08-23 15:40:00,159.09,159.72,159.06,159.49,23923.0,159.09,159.72,159.06,159.49,23923.0
2024-08-23 15:50:00,159.56,159.58,159.16,159.37,67909.0,159.56,159.58,159.16,159.37,67909.0
2024-08-26 09:30:00,159.7,160.95,159.7,160.95,21348.0,159.7,160.95,159.7,160.95,21348.0
2024-08-26 09:40:00,160.78,160.79,160.39,160.53,4663.0,160.78,160.79,160.39,160.53,4663.0
2024-08-26 09:50:00,160.69,160.93,160.67,160.86,5762.0,160.69,160.93,160.67,160.86,5762.0
2024-08-26 10:00:00,161.02,161.02,160.07,160.45,8536.0,161.02,161.02,160.07,160.45,8536.0
2024-08-26 10:10:00,160.45,160.82,160.36,160.42,6861.0,160.45,160.82,160.36,160.42,6861.0
2024-08-26 10:20:00,160.47,160.54,160.18,160.18,5383.0,160.47,160.54,160.18,160.18,5383.0
2024-08-26 10:30:00,160.25,160.35,160.09,160.14,3917.0,160.25,160.35,160.09,160.14,3917.0
2024-08-26 10:40:00,160.14,160.38,160.04,160.3,8483.0,160.14,160.38,160.04,160.3,8483.0
2024-08-26 10:50:00,160.31,160.33,160.14,160.15,2554.0,160.31,160.33,160.14,160.15,2554.0
2024-08-26 11:00:00,160.07,160.22,160.07,160.18,1001.0,160.07,160.22,160.07,160.18,1001.0
2024-08-26 11:10:00,160.18,160.25,160.09,160.22,3740.0,160.18,160.25,160.09,160.22,3740.0
2024-08-26 11:20:00,160.13,160.21,160.11,160.11,4940.0,160.13,160.21,160.11,160.11,4940.0
2024-08-26 11:30:00,160.1,160.38,160.05,160.38,4689.0,160.1,160.38,160.05,160.38,4689.0
2024-08-26 11:40:00,160.41,160.48,160.22,160.4,3722.0,160.41,160.48,160.22,160.4,3722.0
2024-08-26 11:50:00,160.43,160.43,160.3,160.3,1300.0,160.43,160.43,160.3,160.3,1300.0
2024-08-26 12:00:00,160.28,160.57,160.26,160.51,4845.0,160.28,160.57,160.26,160.51,4845.0
2024-08-26 12:10:00,160.52,160.79,160.52,160.71,3836.0,160.52,160.79,160.52,160.71,3836.0
2024-08-26 12:20:00,160.77,160.93,160.75,160.88,5868.0,160.77,160.93,160.75,160.88,5868.0
2024-08-26 12:30:00,160.88,160.89,160.75,160.89,5873.0,160.88,160.89,160.75,160.89,5873.0
2024-08-26 12:40:00,160.88,161.0,160.83,160.97,3419.0,160.88,161.0,160.83,160.97,3419.0
2024-08-26 12:50:00,161.0,161.1,160.86,161.1,5901.0,161.0,161.1,160.86,161.1,5901.0
2024-08-26 13:00:00,161.1,161.14,160.92,161.02,8440.0,161.1,161.14,160.92,161.02,8440.0
2024-08-26 13:10:00,161.07,161.2,160.84,161.05,21643.0,161.07,161.2,160.84,161.05,21643.0
2024-08-26 13:20:00,161.03,161.08,160.97,160.98,2593.0,161.03,161.08,160.97,160.98,2593.0
2024-08-26 13:30:00,160.99,161.18,160.93,161.03,7547.0,160.99,161.18,160.93,161.03,7547.0
2024-08-26 13:40:00,161.08,161.11,160.93,161.05,4541.0,161.08,161.11,160.93,161.05,4541.0
2024-08-26 13:50:00,161.05,161.08,160.84,160.9,8499.0,161.05,161.08,160.84,160.9,8499.0
2024-08-26 14:00:00,160.9,161.09,160.52,160.53,19255.0,160.9,161.09,160.52,160.53,19255.0
2024-08-26 14:10:00,160.64,160.71,160.59,160.69,4297.0,160.64,160.71,160.59,160.69,4297.0
2024-08-26 14:20:00,160.65,160.86,160.63,160.64,4708.0,160.65,160.86,160.63,160.64,4708.0
2024-08-26 14:30:00,160.67,160.9,160.62,160.78,7275.0,160.67,160.9,160.62,160.78,7275.0
2024-08-26 14:40:00,160.78,160.95,160.78,160.9,3845.0,160.78,160.95,160.78,160.9,3845.0
2024-08-26 14:50:00,160.89,160.99,160.84,160.85,6223.0,160.89,160.99,160.84,160.85,6223.0
2024-08-26 15:00:00,160.99,161.05,160.65,160.78,22079.0,160.99,161.05,160.65,160.78,22079.0
2024-08-26 15:10:00,160.78,160.95,160.71,160.86,4604.0,160.78,160.95,160.71,160.86,4604.0
2024-08-26 15:20:00,160.91,161.0,160.8,160.81,10215.0,160.91,161.0,160.8,160.81,10215.0
2024-08-26 15:30:00,160.81,160.84,160.53,160.53,3931.0,160.81,160.84,160.53,160.53,3931.0
2024-08-26 15:40:00,160.51,160.73,160.45,160.45,8639.0,160.51,160.73,160.45,160.45,8639.0
2024-08-26 15:50:00,160.49,160.58,160.08,160.44,53111.0,160.49,160.58,160.08,160.44,53111.0
2024-08-27 09:30:00,160.06,161.08,160.06,160.78,17327.0,160.06,161.08,160.06,160.78,17327.0
2024-08-27 09:40:00,160.68,160.8,160.28,160.69,3654.0,160.68,160.8,160.28,160.69,3654.0
2024-08-27 09:50:00,160.68,161.08,160.61,160.89,7155.0,160.68,161.08,160.61,160.89,7155.0
2024-08-27 10:00:00,161.09,161.1,160.88,161.05,8716.0,161.09,161.1,160.88,161.05,8716.0
2024-08-27 10:10:00,161.11,161.37,161.02,161.18,14025.0,161.11,161.37,161.02,161.18,14025.0
2024-08-27 10:20:00,161.22,161.72,161.22,161.69,3402.0,161.22,161.72,161.22,161.69,3402.0
2024-08-27 10:30:00,161.83,161.83,161.64,161.75,8003.0,161.83,161.83,161.64,161.75,8003.0
2024-08-27 10:40:00,161.64,161.92,161.34,161.43,6575.0,161.64,161.92,161.34,161.43,6575.0
2024-08-27 10:50:00,161.32,161.66,161.29,161.66,3673.0,161.32,161.66,161.29,161.66,3673.0
2024-08-27 11:00:00,161.68,161.77,161.53,161.71,12124.0,161.68,161.77,161.53,161.71,12124.0
2024-08-27 11:10:00,161.69,161.7,161.44,161.51,4977.0,161.69,161.7,161.44,161.51,4977.0
2024-08-27 11:20:00,161.49,161.6,161.08,161.08,2918.0,161.49,161.6,161.08,161.08,2918.0
2024-08-27 11:30:00,161.01,161.12,160.77,160.77,6547.0,161.01,161.12,160.77,160.77,6547.0
2024-08-27 11:40:00,160.75,160.88,160.75,160.82,3927.0,160.75,160.88,160.75,160.82,3927.0
2024-08-27 11:50:00,160.92,160.92,160.44,160.65,13497.0,160.92,160.92,160.44,160.65,13497.0
2024-08-27 12:00:00,160.7,160.7,160.28,160.28,2595.0,160.7,160.7,160.28,160.28,2595.0
2024-08-27 12:10:00,160.3,160.6,160.3,160.6,2524.0,160.3,160.6,160.3,160.6,2524.0
2024-08-27 12:20:00,160.61,160.61,160.47,160.55,3105.0,160.61,160.61,160.47,160.55,3105.0
2024-08-27 12:30:00,160.59,160.7,160.29,160.31,3838.0,160.59,160.7,160.29,160.31,3838.0
2024-08-27 12:40:00,160.31,160.32,160.16,160.31,2091.0,160.31,160.32,160.16,160.31,2091.0
2024-08-27 12:50:00,160.31,160.41,160.3,160.4,1050.0,160.31,160.41,160.3,160.4,1050.0
2024-08-27 13:00:00,160.3,160.38,160.24,160.28,7005.0,160.3,160.38,160.24,160.28,7005.0
2024-08-27 13:10:00,160.28,160.37,160.24,160.31,10180.0,160.28,160.37,160.24,160.31,10180.0
2024-08-27 13:20:00,160.26,160.61,160.21,160.61,8172.0,160.26,160.61,160.21,160.61,8172.0
2024-08-27 13:30:00,160.65,160.76,160.57,160.58,3936.0,160.65,160.76,160.57,160.58,3936.0
2024-08-27 13:40:00,160.6,160.72,160.49,160.72,6121.0,160.6,160.72,160.49,160.72,6121.0
2024-08-27 13:50:00,160.71,160.84,160.65,160.77,6387.0,160.71,160.84,160.65,160.77,6387.0
2024-08-27 14:00:00,160.79,160.89,160.73,160.77,7608.0,160.79,160.89,160.73,160.77,7608.0
2024-08-27 14:10:00,160.81,160.91,160.75,160.88,5791.0,160.81,160.91,160.75,160.88,5791.0
2024-08-27 14:20:00,160.88,160.94,160.79,160.79,7297.0,160.88,160.94,160.79,160.79,7297.0
2024-08-27 14:30:00,160.72,160.78,160.52,160.57,5679.0,160.72,160.78,160.52,160.57,5679.0
2024-08-27 14:40:00,160.56,160.66,160.56,160.58,4740.0,160.56,160.66,160.56,160.58,4740.0
2024-08-27 14:50:00,160.54,160.67,160.49,160.63,5342.0,160.54,160.67,160.49,160.63,5342.0
2024-08-27 15:00:00,160.63,160.63,160.5,160.52,12566.0,160.63,160.63,160.5,160.52,12566.0
2024-08-27 15:10:00,160.52,160.7,160.48,160.65,7376.0,160.52,160.7,160.48,160.65,7376.0
2024-08-27 15:20:00,160.66,160.74,160.57,160.71,7880.0,160.66,160.74,160.57,160.71,7880.0
2024-08-27 15:30:00,160.72,160.88,160.62,160.78,8888.0,160.72,160.88,160.62,160.78,8888.0
2024-08-27 15:40:00,160.82,161.15,160.78,161.15,12297.0,160.82,161.15,160.78,161.15,12297.0
2024-08-27 15:50:00,161.16,161.32,160.72,160.81,54706.0,161.16,161.32,160.72,160.81,54706.0
2024-08-28 09:30:00,160.89,161.15,159.82,160.02,17007.0,160.89,161.15,159.82,160.02,17007.0
2024-08-28 09:40:00,160.11,160.23,160.01,160.14,3796.0,160.11,160.23,160.01,160.14,3796.0
2024-08-28 09:50:00,160.21,160.3,159.73,159.84,7527.0,160.21,160.3,159.73,159.84,7527.0
2024-08-28 10:00:00,159.63,159.65,159.32,159.37,9670.0,159.63,159.65,159.32,159.37,9670.0
2024-08-28 10:10:00,159.39,159.62,159.3,159.38,13624.0,159.39,159.62,159.3,159.38,13624.0
2024-08-28 10:20:00,159.35,159.66,159.31,159.34,10972.0,159.35,159.66,159.31,159.34,10972.0
2024-08-28 10:30:00,159.4,159.75,159.32,159.56,10537.0,159.4,159.75,159.32,159.56,10537.0
2024-08-28 10:40:00,159.52,159.74,159.35,159.36,8871.0,159.52,159.74,159.35,159.36,8871.0
2024-08-28 10:50:00,159.4,159.54,159.24,159.48,22784.0,159.4,159.54,159.24,159.48,22784.0
2024-08-28 11:00:00,159.5,159.51,158.97,159.12,10088.0,159.5,159.51,158.97,159.12,10088.0
2024-08-28 11:10:00,159.03,159.04,158.65,158.8,4668.0,159.03,159.04,158.65,158.8,4668.0
2024-08-28 11:20:00,158.75,158.91,158.63,158.81,8482.0,158.75,158.91,158.63,158.81,8482.0
2024-08-28 11:30:00,158.81,159.02,158.69,158.86,12404.0,158.81,159.02,158.69,158.86,12404.0
2024-08-28 11:40:00,158.83,158.95,158.7,158.84,2921.0,158.83,158.95,158.7,158.84,2921.0
2024-08-28 11:50:00,158.77,159.0,158.76,159.0,5127.0,158.77,159.0,158.76,159.0,5127.0
2024-08-28 12:00:00,159.01,159.06,158.69,158.69,2877.0,159.01,159.06,158.69,158.69,2877.0
2024-08-28 12:10:00,158.79,158.82,158.61,158.76,8123.0,158.79,158.82,158.61,158.76,8123.0
2024-08-28 12:20:00,158.7,158.7,158.31,158.33,4156.0,158.7,158.7,158.31,158.33,4156.0
2024-08-28 12:30:00,158.24,158.43,158.13,158.35,5822.0,158.24,158.43,158.13,158.35,5822.0
2024-08-28 12:40:00,158.39,158.73,158.32,158.72,5700.0,158.39,158.73,158.32,158.72,5700.0
2024-08-28 12:50:00,158.72,159.09,158.67,159.02,15170.0,158.72,159.09,158.67,159.02,15170.0
2024-08-28 13:00:00,159.06,159.23,159.01,159.23,7513.0,159.06,159.23,159.01,159.23,7513.0
2024-08-28 13:10:00,159.19,159.26,158.91,158.91,4400.0,159.19,159.26,158.91,158.91,4400.0
2024-08-28 13:20:00,158.94,159.07,158.89,158.98,5690.0,158.94,159.07,158.89,158.98,5690.0
2024-08-28 13:30:00,158.93,159.09,158.93,159.09,4807.0,158.93,159.09,158.93,159.09,4807.0
2024-08-28 13:40:00,159.01,159.07,158.92,159.04,7304.0,159.01,159.07,158.92,159.04,7304.0
2024-08-28 13:50:00,159.03,159.04,158.46,158.47,10348.0,159.03,159.04,158.46,158.47,10348.0
2024-08-28 14:00:00,158.52,158.52,158.18,158.36,7083.0,158.52,158.52,158.18,158.36,7083.0
2024-08-28 14:10:00,158.31,158.33,158.18,158.32,3690.0,158.31,158.33,158.18,158.32,3690.0
2024-08-28 14:20:00,158.33,158.33,158.17,158.28,7195.0,158.33,158.33,158.17,158.28,7195.0
2024-08-28 14:30:00,158.3,158.48,158.22,158.28,8208.0,158.3,158.48,158.22,158.28,8208.0
2024-08-28 14:40:00,158.36,158.36,158.24,158.28,5003.0,158.36,158.36,158.24,158.28,5003.0
2024-08-28 14:50:00,158.28,158.8,158.28,158.8,14904.0,158.28,158.8,158.28,158.8,14904.0
2024-08-28 15:00:00,158.78,158.94,158.51,158.56,13688.0,158.78,158.94,158.51,158.56,13688.0
2024-08-28 15:10:00,158.56,158.8,158.54,158.76,14120.0,158.56,158.8,158.54,158.76,14120.0
2024-08-28 15:20:00,158.77,159.02,158.71,159.02,25521.0,158.77,159.02,158.71,159.02,25521.0
2024-08-28 15:30:00,158.92,159.43,158.92,159.22,9511.0,158.92,159.43,158.92,159.22,9511.0
2024-08-28 15:40:00,159.27,159.38,159.19,159.21,9631.0,159.27,159.38,159.19,159.21,9631.0
2024-08-28 15:50:00,159.26,159.46,158.97,158.98,53545.0,159.26,159.46,158.97,158.98,53545.0
2024-08-29 09:30:00,160.48,161.23,160.25,160.97,31321.0,160.48,161.23,160.25,160.97,31321.0
2024-08-29 09:40:00,161.0,161.23,160.76,161.23,19130.0,161.0,161.23,160.76,161.23,19130.0
2024-08-29 09:50:00,161.24,161.7,160.89,161.46,25938.0,161.24,161.7,160.89,161.46,25938.0
2024-08-29 10:00:00,161.58,161.89,161.5,161.73,12896.0,161.58,161.89,161.5,161.73,12896.0
2024-08-29 10:10:00,161.51,162.25,161.51,162.17,7728.0,161.51,162.25,161.51,162.17,7728.0
2024-08-29 10:20:00,162.18,162.28,161.94,162.06,5526.0,162.18,162.28,161.94,162.06,5526.0
2024-08-29 10:30:00,162.11,162.33,162.01,162.11,5401.0,162.11,162.33,162.01,162.11,5401.0
2024-08-29 10:40:00,162.13,162.5,162.01,162.45,22862.0,162.13,162.5,162.01,162.45,22862.0
2024-08-29 10:50:00,162.45,162.55,162.21,162.21,15606.0,162.45,162.55,162.21,162.21,15606.0
2024-08-29 11:00:00,162.31,162.58,162.31,162.5,12726.0,162.31,162.58,162.31,162.5,12726.0
2024-08-29 11:10:00,162.49,162.84,162.48,162.84,17902.0,162.49,162.84,162.48,162.84,17902.0
2024-08-29 11:20:00,162.86,162.92,162.39,162.52,15584.0,162.86,162.92,162.39,162.52,15584.0
2024-08-29 11:30:00,162.59,162.98,162.59,162.83,13558.0,162.59,162.98,162.59,162.83,13558.0
2024-08-29 11:40:00,162.83,162.9,162.54,162.66,9923.0,162.83,162.9,162.54,162.66,9923.0
2024-08-29 11:50:00,162.73,162.73,162.19,162.33,7038.0,162.73,162.73,162.19,162.33,7038.0
2024-08-29 12:00:00,162.27,162.59,162.25,162.31,12688.0,162.27,162.59,162.25,162.31,12688.0
2024-08-29 12:10:00,162.28,162.4,162.03,162.1,5453.0,162.28,162.4,162.03,162.1,5453.0
2024-08-29 12:20:00,162.11,162.26,162.08,162.26,5396.0,162.11,162.26,162.08,162.26,5396.0
2024-08-29 12:30:00,162.24,162.44,162.15,162.33,5851.0,162.24,162.44,162.15,162.33,5851.0
2024-08-29 12:40:00,162.35,162.53,162.29,162.32,8886.0,162.35,162.53,162.29,162.32,8886.0
2024-08-29 12:50:00,162.18,162.39,162.11,162.35,15815.0,162.18,162.39,162.11,162.35,15815.0
2024-08-29 13:00:00,162.39,162.39,161.96,161.96,1926.0,162.39,162.39,161.96,161.96,1926.0
2024-08-29 13:10:00,161.82,161.92,161.76,161.92,4431.0,161.82,161.92,161.76,161.92,4431.0
2024-08-29 13:20:00,161.93,161.99,161.82,161.91,9054.0,161.93,161.99,161.82,161.91,9054.0
2024-08-29 13:30:00,161.98,161.99,161.81,161.82,5807.0,161.98,161.99,161.81,161.82,5807.0
2024-08-29 13:40:00,161.94,162.03,161.79,162.03,4735.0,161.94,162.03,161.79,162.03,4735.0
2024-08-29 13:50:00,162.03,162.14,161.88,161.95,10359.0,162.03,162.14,161.88,161.95,10359.0
2024-08-29 14:00:00,161.89,161.93,161.66,161.91,5532.0,161.89,161.93,161.66,161.91,5532.0
2024-08-29 14:10:00,161.94,161.97,161.69,161.71,3770.0,161.94,161.97,161.69,161.71,3770.0
2024-08-29 14:20:00,161.71,161.84,161.37,161.4,4806.0,161.71,161.84,161.37,161.4,4806.0
2024-08-29 14:30:00,161.4,161.4,160.94,161.0,4384.0,161.4,161.4,160.94,161.0,4384.0
2024-08-29 14:40:00,160.99,161.12,160.69,161.1,15983.0,160.99,161.12,160.69,161.1,15983.0
2024-08-29 14:50:00,161.05,161.36,160.93,161.11,5727.0,161.05,161.36,160.93,161.11,5727.0
2024-08-29 15:00:00,161.2,161.2,160.97,161.01,6418.0,161.2,161.2,160.97,161.01,6418.0
2024-08-29 15:10:00,161.06,161.24,160.84,161.16,4787.0,161.06,161.24,160.84,161.16,4787.0
2024-08-29 15:20:00,161.08,161.35,161.0,161.0,7903.0,161.08,161.35,161.0,161.0,7903.0
2024-08-29 15:30:00,161.04,161.14,160.77,160.82,17510.0,161.04,161.14,160.77,160.82,17510.0
2024-08-29 15:40:00,160.82,160.9,160.31,160.34,25272.0,160.82,160.9,160.31,160.34,25272.0
2024-08-29 15:50:00,160.33,160.72,160.16,160.51,58173.0,160.33,160.72,160.16,160.51,58173.0
2024-08-30 09:30:00,161.06,161.48,160.83,160.84,13002.0,161.06,161.48,160.83,160.84,13002.0
2024-08-30 09:40:00,160.85,161.01,160.61,160.72,2911.0,160.85,161.01,160.61,160.72,2911.0
2024-08-30 09:50:00,160.56,160.96,160.56,160.9,3249.0,160.56,160.96,160.56,160.9,3249.0
2024-08-30 10:00:00,160.88,161.48,160.88,161.38,3634.0,160.88,161.48,160.88,161.38,3634.0
2024-08-30 10:10:00,161.37,161.4,160.72,160.72,19389.0,161.37,161.4,160.72,160.72,19389.0
2024-08-30 10:20:00,160.78,160.79,160.62,160.69,7934.0,160.78,160.79,160.62,160.69,7934.0
2024-08-30 10:30:00,160.57,160.83,160.57,160.68,2124.0,160.57,160.83,160.57,160.68,2124.0
2024-08-30 10:40:00,160.78,161.01,160.72,160.97,4490.0,160.78,161.01,160.72,160.97,4490.0
2024-08-30 10:50:00,160.92,160.95,160.55,160.6,4115.0,160.92,160.95,160.55,160.6,4115.0
2024-08-30 11:00:00,160.49,160.83,160.43,160.78,1400.0,160.49,160.83,160.43,160.78,1400.0
2024-08-30 11:10:00,160.79,160.8,160.6,160.62,8250.0,160.79,160.8,160.6,160.62,8250.0
2024-08-30 11:20:00,160.53,160.78,160.52,160.68,4400.0,160.53,160.78,160.52,160.68,4400.0
2024-08-30 11:30:00,160.6,160.84,160.46,160.65,6929.0,160.6,160.84,160.46,160.65,6929.0
2024-08-30 11:40:00,160.76,161.03,160.74,161.0,2507.0,160.76,161.03,160.74,161.0,2507.0
2024-08-30 11:50:00,161.08,161.47,161.0,161.47,2910.0,161.08,161.47,161.0,161.47,2910.0
2024-08-30 12:00:00,161.37,161.37,161.19,161.28,3579.0,161.37,161.37,161.19,161.28,3579.0
2024-08-30 12:10:00,161.36,161.37,161.23,161.28,3219.0,161.36,161.37,161.23,161.28,3219.0
2024-08-30 12:20:00,161.23,161.25,160.96,160.97,4900.0,161.23,161.25,160.96,160.97,4900.0
2024-08-30 12:30:00,160.96,161.01,160.79,160.97,8391.0,160.96,161.01,160.79,160.97,8391.0
2024-08-30 12:40:00,160.96,161.0,160.89,160.98,2250.0,160.96,161.0,160.89,160.98,2250.0
2024-08-30 12:50:00,161.0,161.27,160.99,161.26,3264.0,161.0,161.27,160.99,161.26,3264.0
2024-08-30 13:00:00,161.43,161.71,161.43,161.7,1217.0,161.43,161.71,161.43,161.7,1217.0
2024-08-30 13:10:00,161.68,161.71,161.55,161.56,4468.0,161.68,161.71,161.55,161.56,4468.0
2024-08-30 13:20:00,161.6,161.6,161.45,161.47,3378.0,161.6,161.6,161.45,161.47,3378.0
2024-08-30 13:30:00,161.52,161.66,161.49,161.5,2647.0,161.52,161.66,161.49,161.5,2647.0
2024-08-30 13:40:00,161.5,161.52,161.38,161.42,2576.0,161.5,161.52,161.38,161.42,2576.0
2024-08-30 13:50:00,161.5,161.6,161.34,161.4,4949.0,161.5,161.6,161.34,161.4,4949.0
2024-08-30 14:00:00,161.37,161.37,161.22,161.3,5236.0,161.37,161.37,161.22,161.3,5236.0
2024-08-30 14:10:00,161.3,161.47,161.23,161.41,2833.0,161.3,161.47,161.23,161.41,2833.0
2024-08-30 14:20:00,161.43,161.47,161.3,161.41,4610.0,161.43,161.47,161.3,161.41,4610.0
2024-08-30 14:30:00,161.46,161.52,161.4,161.45,5525.0,161.46,161.52,161.4,161.45,5525.0
2024-08-30 14:40:00,161.48,161.49,161.36,161.45,3621.0,161.48,161.49,161.36,161.45,3621.0
2024-08-30 14:50:00,161.42,161.58,161.28,161.42,8841.0,161.42,161.58,161.28,161.42,8841.0
2024-08-30 15:00:00,161.42,161.49,161.33,161.35,6999.0,161.42,161.49,161.33,161.35,6999.0
2024-08-30 15:10:00,161.33,161.39,161.27,161.33,3537.0,161.33,161.39,161.27,161.33,3537.0
2024-08-30 15:20:00,161.31,161.54,161.29,161.48,5353.0,161.31,161.54,161.29,161.48,5353.0
2024-08-30 15:30:00,161.53,161.54,161.35,161.5,11637.0,161.53,161.54,161.35,161.5,11637.0
2024-08-30 15:40:00,161.54,161.58,161.29,161.47,14354.0,161.54,161.58,161.29,161.47,14354.0
2024-08-30 15:50:00,161.49,162.12,161.43,161.71,106108.0,161.49,162.12,161.43,161.71,106108.0
2024-09-03 09:30:00,160.75,161.48,159.73,159.74,28858.0,160.75,161.48,159.73,159.74,28858.0
2024-09-03 09:40:00,160.09,160.73,160.06,160.61,11438.0,160.09,160.73,160.06,160.61,11438.0
2024-09-03 09:50:00,160.61,160.61,159.93,160.31,13235.0,160.61,160.61,159.93,160.31,13235.0
2024-09-03 10:00:00,160.22,160.22,159.27,159.36,4941.0,160.22,160.22,159.27,159.36,4941.0
2024-09-03 10:10:00,159.3,159.43,159.22,159.43,8221.0,159.3,159.43,159.22,159.43,8221.0
2024-09-03 10:20:00,159.43,159.67,159.27,159.64,10024.0,159.43,159.67,159.27,159.64,10024.0
2024-09-03 10:30:00,159.63,159.64,159.36,159.56,10995.0,159.63,159.64,159.36,159.56,10995.0
2024-09-03 10:40:00,159.45,159.79,159.41,159.69,10279.0,159.45,159.79,159.41,159.69,10279.0
2024-09-03 10:50:00,159.74,159.81,159.48,159.6,5455.0,159.74,159.81,159.48,159.6,5455.0
2024-09-03 11:00:00,159.56,159.61,158.97,158.99,20255.0,159.56,159.61,158.97,158.99,20255.0
2024-09-03 11:10:00,159.04,159.24,158.91,159.03,21548.0,159.04,159.24,158.91,159.03,21548.0
2024-09-03 11:20:00,159.05,159.35,159.05,159.11,11834.0,159.05,159.35,159.05,159.11,11834.0
2024-09-03 11:30:00,159.05,159.06,158.19,158.22,21006.0,159.05,159.06,158.19,158.22,21006.0
2024-09-03 11:40:00,158.28,158.29,157.46,157.64,18890.0,158.28,158.29,157.46,157.64,18890.0
2024-09-03 11:50:00,157.67,157.9,157.66,157.73,9956.0,157.67,157.9,157.66,157.73,9956.0
2024-09-03 12:00:00,157.79,157.9,157.61,157.67,10229.0,157.79,157.9,157.61,157.67,10229.0
2024-09-03 12:10:00,157.66,157.9,157.4,157.9,13886.0,157.66,157.9,157.4,157.9,13886.0
2024-09-03 12:20:00,157.8,157.85,157.21,157.27,13829.0,157.8,157.85,157.21,157.27,13829.0
2024-09-03 12:30:00,157.27,157.55,157.08,157.44,11923.0,157.27,157.55,157.08,157.44,11923.0
2024-09-03 12:40:00,157.43,157.46,157.15,157.27,14778.0,157.43,157.46,157.15,157.27,14778.0
2024-09-03 12:50:00,157.26,157.46,156.87,157.27,27882.0,157.26,157.46,156.87,157.27,27882.0
2024-09-03 13:00:00,157.25,157.87,157.18,157.72,10586.0,157.25,157.87,157.18,157.72,10586.0
2024-09-03 13:10:00,157.71,157.86,157.41,157.49,10979.0,157.71,157.86,157.41,157.49,10979.0
2024-09-03 13:20:00,157.49,158.04,157.48,157.97,6863.0,157.49,158.04,157.48,157.97,6863.0
2024-09-03 13:30:00,158.04,158.04,157.62,157.84,6129.0,158.04,158.04,157.62,157.84,6129.0
2024-09-03 13:40:00,157.84,157.86,157.25,157.25,8130.0,157.84,157.86,157.25,157.25,8130.0
2024-09-03 13:50:00,157.24,157.31,157.0,157.09,11566.0,157.24,157.31,157.0,157.09,11566.0
2024-09-03 14:00:00,157.06,157.11,156.78,156.78,11041.0,157.06,157.11,156.78,156.78,11041.0
2024-09-03 14:10:00,156.84,156.94,156.75,156.81,12214.0,156.84,156.94,156.75,156.81,12214.0
2024-09-03 14:20:00,156.81,156.87,156.58,156.62,14516.0,156.81,156.87,156.58,156.62,14516.0
2024-09-03 14:30:00,156.62,156.66,156.37,156.55,13376.0,156.62,156.66,156.37,156.55,13376.0
2024-09-03 14:40:00,156.52,156.52,156.0,156.14,26877.0,156.52,156.52,156.0,156.14,26877.0
2024-09-03 14:50:00,156.07,156.21,155.98,155.99,11511.0,156.07,156.21,155.98,155.99,11511.0
2024-09-03 15:00:00,155.99,156.24,155.92,156.06,19878.0,155.99,156.24,155.92,156.06,19878.0
2024-09-03 15:10:00,156.06,156.11,155.83,155.95,15918.0,156.06,156.11,155.83,155.95,15918.0
2024-09-03 15:20:00,155.94,156.07,155.21,155.45,36356.0,155.94,156.07,155.21,155.45,36356.0
2024-09-03 15:30:00,155.45,155.53,154.7,154.93,41239.0,155.45,155.53,154.7,154.93,41239.0
2024-09-03 15:40:00,154.92,155.18,154.62,155.11,35877.0,154.92,155.18,154.62,155.11,35877.0
2024-09-03 15:50:00,155.21,156.12,154.94,155.92,213552.0,155.21,156.12,154.94,155.92,213552.0
2024-09-04 09:30:00,155.63,156.94,155.63,156.73,15966.0,155.63,156.94,155.63,156.73,15966.0
2024-09-04 09:40:00,156.93,157.75,156.76,157.74,13986.0,156.93,157.75,156.76,157.74,13986.0
2024-09-04 09:50:00,157.45,158.08,157.44,158.0,9674.0,157.45,158.08,157.44,158.0,9674.0
2024-09-04 10:00:00,157.86,157.89,157.11,157.61,10205.0,157.86,157.89,157.11,157.61,10205.0
2024-09-04 10:10:00,157.64,157.67,157.26,157.59,4828.0,157.64,157.67,157.26,157.59,4828.0
2024-09-04 10:20:00,157.65,157.8,157.47,157.63,1676.0,157.65,157.8,157.47,157.63,1676.0
2024-09-04 10:30:00,157.84,157.95,157.4,157.4,13387.0,157.84,157.95,157.4,157.4,13387.0
2024-09-04 10:40:00,157.47,157.75,157.4,157.65,8890.0,157.47,157.75,157.4,157.65,8890.0
2024-09-04 10:50:00,157.79,157.97,157.64,157.87,4825.0,157.79,157.97,157.64,157.87,4825.0
2024-09-04 11:00:00,157.98,158.15,157.74,157.74,4942.0,157.98,158.15,157.74,157.74,4942.0
2024-09-04 11:10:00,157.75,157.85,157.63,157.67,3360.0,157.75,157.85,157.63,157.67,3360.0
2024-09-04 11:20:00,157.72,157.78,157.57,157.64,4841.0,157.72,157.78,157.57,157.64,4841.0
2024-09-04 11:30:00,157.55,157.73,157.28,157.69,6437.0,157.55,157.73,157.28,157.69,6437.0
2024-09-04 11:40:00,157.61,158.0,157.61,157.93,3279.0,157.61,158.0,157.61,157.93,3279.0
2024-09-04 11:50:00,158.07,158.2,157.88,158.0,7672.0,158.07,158.2,157.88,158.0,7672.0
2024-09-04 12:00:00,158.05,158.05,157.47,157.6,6446.0,158.05,158.05,157.47,157.6,6446.0
2024-09-04 12:10:00,157.56,157.58,157.27,157.49,7612.0,157.56,157.58,157.27,157.49,7612.0
2024-09-04 12:20:00,157.46,157.92,157.45,157.92,23479.0,157.46,157.92,157.45,157.92,23479.0
2024-09-04 12:30:00,157.98,158.19,157.98,158.13,1430.0,157.98,158.19,157.98,158.13,1430.0
2024-09-04 12:40:00,158.13,158.29,158.01,158.27,34589.0,158.13,158.29,158.01,158.27,34589.0
2024-09-04 12:50:00,158.19,158.58,158.19,158.53,10978.0,158.19,158.58,158.19,158.53,10978.0
2024-09-04 13:00:00,158.53,158.99,158.45,158.97,34792.0,158.53,158.99,158.45,158.97,34792.0
2024-09-04 13:10:00,158.91,158.99,158.44,158.71,47504.0,158.91,158.99,158.44,158.71,47504.0
2024-09-04 13:20:00,158.71,158.84,158.52,158.82,10819.0,158.71,158.84,158.52,158.82,10819.0
2024-09-04 13:30:00,158.81,158.98,158.77,158.9,10047.0,158.81,158.98,158.77,158.9,10047.0
2024-09-04 13:40:00,158.88,158.95,158.77,158.84,4769.0,158.88,158.95,158.77,158.84,4769.0
2024-09-04 13:50:00,158.84,158.88,158.65,158.85,22816.0,158.84,158.88,158.65,158.85,22816.0
2024-09-04 14:00:00,158.83,158.99,158.76,158.94,7091.0,158.83,158.99,158.76,158.94,7091.0
2024-09-04 14:10:00,158.99,159.13,158.61,158.61,8423.0,158.99,159.13,158.61,158.61,8423.0
2024-09-04 14:20:00,158.52,158.62,158.34,158.58,4686.0,158.52,158.62,158.34,158.58,4686.0
2024-09-04 14:30:00,158.54,158.7,158.54,158.62,13260.0,158.54,158.7,158.54,158.62,13260.0
2024-09-04 14:40:00,158.67,158.8,158.59,158.71,6400.0,158.67,158.8,158.59,158.71,6400.0
2024-09-04 14:50:00,158.69,158.69,158.54,158.54,6893.0,158.69,158.69,158.54,158.54,6893.0
2024-09-04 15:00:00,158.5,158.56,157.8,157.8,26337.0,158.5,158.56,157.8,157.8,26337.0
2024-09-04 15:10:00,157.77,157.83,157.59,157.68,6345.0,157.77,157.83,157.59,157.68,6345.0
2024-09-04 15:20:00,157.65,157.91,157.64,157.91,3500.0,157.65,157.91,157.64,157.91,3500.0
2024-09-04 15:30:00,157.89,158.31,157.89,158.21,22032.0,157.89,158.31,157.89,158.21,22032.0
2024-09-04 15:40:00,158.2,158.65,158.2,158.56,23874.0,158.2,158.65,158.2,158.56,23874.0
2024-09-04 15:50:00,158.55,158.6,157.92,158.07,73811.0,158.55,158.6,157.92,158.07,73811.0
2024-09-05 09:30:00,158.7,158.7,157.37,157.96,20109.0,158.7,158.7,157.37,157.96,20109.0
2024-09-05 09:40:00,157.96,158.3,157.49,157.55,22905.0,157.96,158.3,157.49,157.55,22905.0
2024-09-05 09:50:00,157.54,157.88,157.29,157.84,10638.0,157.54,157.88,157.29,157.84,10638.0
2024-09-05 10:00:00,157.95,158.27,157.79,157.97,5358.0,157.95,158.27,157.79,157.97,5358.0
2024-09-05 10:10:00,157.98,158.01,157.6,157.6,8510.0,157.98,158.01,157.6,157.6,8510.0
2024-09-05 10:20:00,157.64,158.59,157.64,158.48,24678.0,157.64,158.59,157.64,158.48,24678.0
2024-09-05 10:30:00,158.47,159.06,158.47,158.88,11420.0,158.47,159.06,158.47,158.88,11420.0
2024-09-05 10:40:00,158.69,158.74,158.28,158.41,4819.0,158.69,158.74,158.28,158.41,4819.0
2024-09-05 10:50:00,158.28,158.66,158.28,158.57,9767.0,158.28,158.66,158.28,158.57,9767.0
2024-09-05 11:00:00,158.61,158.79,158.31,158.51,14090.0,158.61,158.79,158.31,158.51,14090.0
2024-09-05 11:10:00,158.52,158.52,158.14,158.27,4912.0,158.52,158.52,158.14,158.27,4912.0
2024-09-05 11:20:00,158.4,158.4,157.89,158.0,8568.0,158.4,158.4,157.89,158.0,8568.0
2024-09-05 11:30:00,157.95,158.01,157.77,157.78,11731.0,157.95,158.01,157.77,157.78,11731.0
2024-09-05 11:40:00,157.93,157.97,157.58,157.97,5853.0,157.93,157.97,157.58,157.97,5853.0
2024-09-05 11:50:00,157.91,157.98,157.49,157.57,4611.0,157.91,157.98,157.49,157.57,4611.0
2024-09-05 12:00:00,157.53,157.73,157.41,157.51,9185.0,157.53,157.73,157.41,157.51,9185.0
2024-09-05 12:10:00,157.57,157.57,157.31,157.49,2605.0,157.57,157.57,157.31,157.49,2605.0
2024-09-05 12:20:00,157.42,157.43,157.1,157.15,31328.0,157.42,157.43,157.1,157.15,31328.0
2024-09-05 12:30:00,157.15,157.22,156.93,156.93,4678.0,157.15,157.22,156.93,156.93,4678.0
2024-09-05 12:40:00,156.96,157.1,156.92,156.92,3040.0,156.96,157.1,156.92,156.92,3040.0
2024-09-05 12:50:00,156.94,157.05,156.89,156.89,4456.0,156.94,157.05,156.89,156.89,4456.0
2024-09-05 13:00:00,156.87,157.23,156.8,157.16,11490.0,156.87,157.23,156.8,157.16,11490.0
2024-09-05 13:10:00,157.19,157.19,156.95,157.09,1113.0,157.19,157.19,156.95,157.09,1113.0
2024-09-05 13:20:00,157.13,157.21,156.99,157.0,3765.0,157.13,157.21,156.99,157.0,3765.0
2024-09-05 13:30:00,157.03,157.34,157.03,157.32,7275.0,157.03,157.34,157.03,157.32,7275.0
2024-09-05 13:40:00,157.26,157.82,157.26,157.82,2800.0,157.26,157.82,157.26,157.82,2800.0
2024-09-05 13:50:00,157.8,157.93,157.72,157.87,3294.0,157.8,157.93,157.72,157.87,3294.0
2024-09-05 14:00:00,157.92,158.11,157.86,158.01,3063.0,157.92,158.11,157.86,158.01,3063.0
2024-09-05 14:10:00,158.02,158.05,157.78,158.05,2676.0,158.02,158.05,157.78,158.05,2676.0
2024-09-05 14:20:00,158.13,158.13,157.84,157.94,4087.0,158.13,158.13,157.84,157.94,4087.0
2024-09-05 14:30:00,157.94,158.22,157.94,158.22,4982.0,157.94,158.22,157.94,158.22,4982.0
2024-09-05 14:40:00,158.15,158.57,158.15,158.55,5779.0,158.15,158.57,158.15,158.55,5779.0
2024-09-05 14:50:00,158.55,158.63,158.14,158.14,7906.0,158.55,158.63,158.14,158.14,7906.0
2024-09-05 15:00:00,158.05,158.05,157.79,157.84,4541.0,158.05,158.05,157.79,157.84,4541.0
2024-09-05 15:10:00,157.93,157.93,157.09,157.5,31371.0,157.93,157.93,157.09,157.5,31371.0
2024-09-05 15:20:00,157.5,157.63,157.33,157.45,7069.0,157.5,157.63,157.33,157.45,7069.0
2024-09-05 15:30:00,157.43,157.68,157.25,157.25,36226.0,157.43,157.68,157.25,157.25,36226.0
2024-09-05 15:40:00,157.28,157.28,156.79,157.0,21382.0,157.28,157.28,156.79,157.0,21382.0
2024-09-05 15:50:00,156.99,157.15,156.78,157.06,114091.0,156.99,157.15,156.78,157.06,114091.0
2024-09-06 09:30:00,157.76,159.24,157.76,158.55,23102.0,157.76,159.24,157.76,158.55,23102.0
2024-09-06 09:40:00,158.7,159.14,158.17,158.84,19299.0,158.7,159.14,158.17,158.84,19299.0
2024-09-06 09:50:00,158.76,159.01,158.62,158.84,31233.0,158.76,159.01,158.62,158.84,31233.0
2024-09-06 10:00:00,158.54,158.62,158.33,158.5,11159.0,158.54,158.62,158.33,158.5,11159.0
2024-09-06 10:10:00,158.53,158.95,158.53,158.93,8884.0,158.53,158.95,158.53,158.93,8884.0
2024-09-06 10:20:00,159.1,159.43,158.62,158.7,48974.0,159.1,159.43,158.62,158.7,48974.0
2024-09-06 10:30:00,158.62,158.82,158.39,158.64,35880.0,158.62,158.82,158.39,158.64,35880.0
2024-09-06 10:40:00,158.64,158.64,157.97,158.21,18170.0,158.64,158.64,157.97,158.21,18170.0
2024-09-06 10:50:00,158.21,158.21,157.37,157.55,9987.0,158.21,158.21,157.37,157.55,9987.0
2024-09-06 11:00:00,157.66,158.43,157.46,157.52,11543.0,157.66,158.43,157.46,157.52,11543.0
2024-09-06 11:10:00,157.53,157.53,156.79,157.06,9053.0,157.53,157.53,156.79,157.06,9053.0
2024-09-06 11:20:00,157.09,157.73,157.09,157.59,7899.0,157.09,157.73,157.09,157.59,7899.0
2024-09-06 11:30:00,157.64,157.96,157.6,157.66,8697.0,157.64,157.96,157.6,157.66,8697.0
2024-09-06 11:40:00,157.66,157.77,157.44,157.6,6971.0,157.66,157.77,157.44,157.6,6971.0
2024-09-06 11:50:00,157.49,157.67,157.45,157.55,9689.0,157.49,157.67,157.45,157.55,9689.0
2024-09-06 12:00:00,157.54,157.55,157.38,157.45,7806.0,157.54,157.55,157.38,157.45,7806.0
2024-09-06 12:10:00,157.51,157.55,157.03,157.03,16642.0,157.51,157.55,157.03,157.03,16642.0
2024-09-06 12:20:00,157.01,157.36,157.01,157.16,30530.0,157.01,157.36,157.01,157.16,30530.0
2024-09-06 12:30:00,157.12,157.27,157.01,157.1,5053.0,157.12,157.27,157.01,157.1,5053.0
2024-09-06 12:40:00,157.06,157.49,157.02,157.34,5568.0,157.06,157.49,157.02,157.34,5568.0
2024-09-06 12:50:00,157.37,157.4,157.19,157.4,2047.0,157.37,157.4,157.19,157.4,2047.0
2024-09-06 13:00:00,157.39,157.42,157.25,157.4,7532.0,157.39,157.42,157.25,157.4,7532.0
2024-09-06 13:10:00,157.39,157.61,157.33,157.56,9745.0,157.39,157.61,157.33,157.56,9745.0
2024-09-06 13:20:00,157.5,157.83,157.48,157.68,4311.0,157.5,157.83,157.48,157.68,4311.0
2024-09-06 13:30:00,157.71,157.92,157.71,157.78,3680.0,157.71,157.92,157.71,157.78,3680.0
2024-09-06 13:40:00,157.78,157.8,157.46,157.67,11469.0,157.78,157.8,157.46,157.67,11469.0
2024-09-06 13:50:00,157.62,157.8,157.55,157.64,6113.0,157.62,157.8,157.55,157.64,6113.0
2024-09-06 14:00:00,157.59,157.66,157.14,157.15,3871.0,157.59,157.66,157.14,157.15,3871.0
2024-09-06 14:10:00,157.16,157.29,157.0,157.06,8207.0,157.16,157.29,157.0,157.06,8207.0
2024-09-06 14:20:00,156.84,156.91,156.58,156.68,4249.0,156.84,156.91,156.58,156.68,4249.0
2024-09-06 14:30:00,156.66,156.71,156.56,156.66,7337.0,156.66,156.71,156.56,156.66,7337.0
2024-09-06 14:40:00,156.65,156.82,156.62,156.81,5063.0,156.65,156.82,156.62,156.81,5063.0
2024-09-06 14:50:00,156.81,156.84,156.69,156.84,8656.0,156.81,156.84,156.69,156.84,8656.0
2024-09-06 15:00:00,156.84,157.25,156.84,157.1,16053.0,156.84,157.25,156.84,157.1,16053.0
2024-09-06 15:10:00,157.14,157.2,156.94,156.94,13327.0,157.14,157.2,156.94,156.94,13327.0
2024-09-06 15:20:00,157.02,157.17,156.92,156.92,7684.0,157.02,157.17,156.92,156.92,7684.0
2024-09-06 15:30:00,156.79,157.15,156.74,157.05,16336.0,156.79,157.15,156.74,157.05,16336.0
2024-09-06 15:40:00,157.05,157.29,156.87,157.27,33915.0,157.05,157.29,156.87,157.27,33915.0
2024-09-06 15:50:00,157.23,157.3,156.52,156.57,89220.0,157.23,157.3,156.52,156.57,89220.0
2024-09-09 09:30:00,155.44,155.7,150.2,150.33,121289.0,155.44,155.7,150.2,150.33,121289.0
2024-09-09 09:40:00,150.39,153.31,149.86,153.26,131180.0,150.39,153.31,149.86,153.26,131180.0
2024-09-09 09:50:00,153.3,154.04,153.03,153.69,33956.0,153.3,154.04,153.03,153.69,33956.0
2024-09-09 10:00:00,153.86,153.99,152.85,153.49,55028.0,153.86,153.99,152.85,153.49,55028.0
2024-09-09 10:10:00,153.58,154.6,153.49,154.25,65671.0,153.58,154.6,153.49,154.25,65671.0
2024-09-09 10:20:00,154.25,154.67,153.62,153.72,39519.0,154.25,154.67,153.62,153.72,39519.0
2024-09-09 10:30:00,153.64,153.86,153.25,153.47,72096.0,153.64,153.86,153.25,153.47,72096.0
2024-09-09 10:40:00,153.37,153.43,152.07,152.18,30203.0,153.37,153.43,152.07,152.18,30203.0
2024-09-09 10:50:00,152.18,152.52,151.97,151.97,32563.0,152.18,152.52,151.97,151.97,32563.0
2024-09-09 11:00:00,151.96,152.31,151.77,152.21,12000.0,151.96,152.31,151.77,152.21,12000.0
2024-09-09 11:10:00,152.17,152.35,151.81,152.33,17502.0,152.17,152.35,151.81,152.33,17502.0
2024-09-09 11:20:00,152.43,152.96,152.42,152.86,31046.0,152.43,152.96,152.42,152.86,31046.0
2024-09-09 11:30:00,152.79,153.41,152.66,153.1,25014.0,152.79,153.41,152.66,153.1,25014.0
2024-09-09 11:40:00,153.1,153.29,152.98,153.01,9322.0,153.1,153.29,152.98,153.01,9322.0
2024-09-09 11:50:00,152.98,153.78,152.98,153.78,12169.0,152.98,153.78,152.98,153.78,12169.0
2024-09-09 12:00:00,153.86,154.16,153.83,154.15,13308.0,153.86,154.16,153.83,154.15,13308.0
2024-09-09 12:10:00,154.2,154.24,154.08,154.19,7689.0,154.2,154.24,154.08,154.19,7689.0
2024-09-09 12:20:00,154.18,154.77,154.17,154.77,26873.0,154.18,154.77,154.17,154.77,26873.0
2024-09-09 12:30:00,154.66,154.76,154.3,154.39,5288.0,154.66,154.76,154.3,154.39,5288.0
2024-09-09 12:40:00,154.41,154.86,154.36,154.67,11014.0,154.41,154.86,154.36,154.67,11014.0
2024-09-09 12:50:00,154.7,154.85,154.52,154.58,35390.0,154.7,154.85,154.52,154.58,35390.0
2024-09-09 13:00:00,154.61,154.74,154.51,154.72,9931.0,154.61,154.74,154.51,154.72,9931.0
2024-09-09 13:10:00,154.74,154.75,154.6,154.75,7179.0,154.74,154.75,154.6,154.75,7179.0
2024-09-09 13:20:00,154.75,155.51,154.66,155.4,57040.0,154.75,155.51,154.66,155.4,57040.0
2024-09-09 13:30:00,155.4,155.61,155.29,155.54,15671.0,155.4,155.61,155.29,155.54,15671.0
2024-09-09 13:40:00,155.49,155.84,155.44,155.62,17456.0,155.49,155.84,155.44,155.62,17456.0
2024-09-09 13:50:00,155.55,155.63,155.21,155.33,20497.0,155.55,155.63,155.21,155.33,20497.0
2024-09-09 14:00:00,155.33,155.38,155.21,155.26,8909.0,155.33,155.38,155.21,155.26,8909.0
2024-09-09 14:10:00,155.26,155.41,155.22,155.37,10199.0,155.26,155.41,155.22,155.37,10199.0
2024-09-09 14:20:00,155.33,155.36,154.97,155.07,15410.0,155.33,155.36,154.97,155.07,15410.0
2024-09-09 14:30:00,155.03,155.39,155.02,155.1,11445.0,155.03,155.39,155.02,155.1,11445.0
2024-09-09 14:40:00,155.13,155.18,154.89,154.89,4813.0,155.13,155.18,154.89,154.89,4813.0
2024-09-09 14:50:00,155.0,155.43,155.0,155.29,7890.0,155.0,155.43,155.0,155.29,7890.0
2024-09-09 15:00:00,155.25,155.27,154.99,155.1,10140.0,155.25,155.27,154.99,155.1,10140.0
2024-09-09 15:10:00,155.1,155.27,155.06,155.15,9729.0,155.1,155.27,155.06,155.15,9729.0
2024-09-09 15:20:00,155.07,155.6,154.93,155.6,13729.0,155.07,155.6,154.93,155.6,13729.0
2024-09-09 15:30:00,155.48,156.03,155.47,156.01,26632.0,155.48,156.03,155.47,156.01,26632.0
2024-09-09 15:40:00,156.01,156.32,155.62,155.69,33709.0,156.01,156.32,155.62,155.69,33709.0
2024-09-09 15:50:00,155.76,156.42,155.66,156.36,121094.0,155.76,156.42,155.66,156.36,121094.0
2024-09-10 09:30:00,157.1,157.43,156.48,156.59,14071.0,157.1,157.43,156.48,156.59,14071.0
2024-09-10 09:40:00,156.59,156.77,156.39,156.39,6252.0,156.59,156.77,156.39,156.39,6252.0
2024-09-10 09:50:00,156.49,156.59,155.94,155.99,2672.0,156.49,156.59,155.94,155.99,2672.0
2024-09-10 10:00:00,156.05,156.12,155.93,155.99,3942.0,156.05,156.12,155.93,155.99,3942.0
2024-09-10 10:10:00,155.97,156.1,155.13,155.53,8522.0,155.97,156.1,155.13,155.53,8522.0
2024-09-10 10:20:00,155.66,155.67,155.0,155.24,4799.0,155.66,155.67,155.0,155.24,4799.0
2024-09-10 10:30:00,155.35,155.4,155.2,155.37,3314.0,155.35,155.4,155.2,155.37,3314.0
2024-09-10 10:40:00,155.37,155.5,155.24,155.37,16757.0,155.37,155.5,155.24,155.37,16757.0
2024-09-10 10:50:00,155.26,155.44,155.09,155.44,7182.0,155.26,155.44,155.09,155.44,7182.0
2024-09-10 11:00:00,155.45,155.6,155.39,155.51,15316.0,155.45,155.6,155.39,155.51,15316.0
2024-09-10 11:10:00,155.52,155.74,155.51,155.58,4578.0,155.52,155.74,155.51,155.58,4578.0
2024-09-10 11:20:00,155.67,155.82,155.58,155.69,7319.0,155.67,155.82,155.58,155.69,7319.0
2024-09-10 11:30:00,155.72,155.79,155.48,155.48,3750.0,155.72,155.79,155.48,155.48,3750.0
2024-09-10 11:40:00,155.47,155.52,154.88,154.88,2998.0,155.47,155.52,154.88,154.88,2998.0
2024-09-10 11:50:00,154.73,154.73,154.39,154.39,3394.0,154.73,154.73,154.39,154.39,3394.0
2024-09-10 12:00:00,154.29,154.37,154.05,154.13,5558.0,154.29,154.37,154.05,154.13,5558.0
2024-09-10 12:10:00,154.11,154.19,153.97,154.06,5086.0,154.11,154.19,153.97,154.06,5086.0
2024-09-10 12:20:00,154.22,154.36,154.17,154.28,5919.0,154.22,154.36,154.17,154.28,5919.0
2024-09-10 12:30:00,154.3,154.47,154.29,154.47,2000.0,154.3,154.47,154.29,154.47,2000.0
2024-09-10 12:40:00,154.62,154.77,154.46,154.76,4111.0,154.62,154.77,154.46,154.76,4111.0
2024-09-10 12:50:00,154.87,155.05,154.81,154.91,1884.0,154.87,155.05,154.81,154.91,1884.0
2024-09-10 13:00:00,154.85,155.37,154.83,155.19,14166.0,154.85,155.37,154.83,155.19,14166.0
2024-09-10 13:10:00,155.19,155.43,155.12,155.34,3356.0,155.19,155.43,155.12,155.34,3356.0
2024-09-10 13:20:00,155.27,155.32,155.13,155.2,2737.0,155.27,155.32,155.13,155.2,2737.0
2024-09-10 13:30:00,155.11,155.48,155.11,155.48,2333.0,155.11,155.48,155.11,155.48,2333.0
2024-09-10 13:40:00,155.49,155.64,155.37,155.61,7686.0,155.49,155.64,155.37,155.61,7686.0
2024-09-10 13:50:00,155.69,155.69,155.39,155.39,4662.0,155.69,155.69,155.39,155.39,4662.0
2024-09-10 14:00:00,155.6,155.75,155.5,155.54,2634.0,155.6,155.75,155.5,155.54,2634.0
2024-09-10 14:10:00,155.66,155.66,155.35,155.35,5228.0,155.66,155.66,155.35,155.35,5228.0
2024-09-10 14:20:00,155.31,155.32,155.21,155.23,1345.0,155.31,155.32,155.21,155.23,1345.0
2024-09-10 14:30:00,155.21,155.34,155.12,155.19,3181.0,155.21,155.34,155.12,155.19,3181.0
2024-09-10 14:40:00,155.2,155.36,155.14,155.2,7419.0,155.2,155.36,155.14,155.2,7419.0
2024-09-10 14:50:00,155.14,155.19,155.02,155.05,3068.0,155.14,155.19,155.02,155.05,3068.0
2024-09-10 15:00:00,155.05,155.22,154.98,155.0,16095.0,155.05,155.22,154.98,155.0,16095.0
2024-09-10 15:10:00,154.99,155.27,154.99,155.09,6955.0,154.99,155.27,154.99,155.09,6955.0
2024-09-10 15:20:00,155.09,155.34,155.07,155.34,7343.0,155.09,155.34,155.07,155.34,7343.0
2024-09-10 15:30:00,155.33,155.55,155.26,155.28,13966.0,155.33,155.55,155.26,155.28,13966.0
2024-09-10 15:40:00,155.26,155.39,154.87,154.97,31914.0,155.26,155.39,154.87,154.97,31914.0
2024-09-10 15:50:00,155.03,155.27,154.76,154.83,93742.0,155.03,155.27,154.76,154.83,93742.0
2024-09-11 09:30:00,153.77,153.77,153.02,153.28,16517.0,153.77,153.77,153.02,153.28,16517.0
2024-09-11 09:40:00,153.13,153.38,152.81,153.14,15537.0,153.13,153.38,152.81,153.14,15537.0
2024-09-11 09:50:00,153.01,153.84,152.98,153.59,12560.0,153.01,153.84,152.98,153.59,12560.0
2024-09-11 10:00:00,153.71,153.71,153.05,153.06,11334.0,153.71,153.71,153.05,153.06,11334.0
2024-09-11 10:10:00,153.08,153.08,151.81,151.91,18928.0,153.08,153.08,151.81,151.91,18928.0
2024-09-11 10:20:00,151.83,151.83,151.47,151.52,6812.0,151.83,151.83,151.47,151.52,6812.0
2024-09-11 10:30:00,151.31,151.36,150.81,151.0,21946.0,151.31,151.36,150.81,151.0,21946.0
2024-09-11 10:40:00,150.92,150.92,150.49,150.49,8797.0,150.92,150.92,150.49,150.49,8797.0
2024-09-11 10:50:00,150.55,150.56,150.19,150.46,15472.0,150.55,150.56,150.19,150.46,15472.0
2024-09-11 11:00:00,150.46,150.74,150.22,150.58,8226.0,150.46,150.74,150.22,150.58,8226.0
2024-09-11 11:10:00,150.55,150.91,150.52,150.71,7792.0,150.55,150.91,150.52,150.71,7792.0
2024-09-11 11:20:00,150.64,150.75,150.53,150.71,6833.0,150.64,150.75,150.53,150.71,6833.0
2024-09-11 11:30:00,150.71,151.25,150.71,151.25,13286.0,150.71,151.25,150.71,151.25,13286.0
2024-09-11 11:40:00,151.22,151.52,151.18,151.4,17565.0,151.22,151.52,151.18,151.4,17565.0
2024-09-11 11:50:00,151.4,151.41,150.91,151.25,23452.0,151.4,151.41,150.91,151.25,23452.0
2024-09-11 12:00:00,151.28,151.99,151.12,151.77,10649.0,151.28,151.99,151.12,151.77,10649.0
2024-09-11 12:10:00,151.77,152.11,151.72,152.07,10970.0,151.77,152.11,151.72,152.07,10970.0
2024-09-11 12:20:00,152.17,152.25,151.94,152.17,6258.0,152.17,152.25,151.94,152.17,6258.0
2024-09-11 12:30:00,152.17,152.33,152.04,152.26,10934.0,152.17,152.33,152.04,152.26,10934.0
2024-09-11 12:40:00,152.19,152.22,151.84,151.88,4408.0,152.19,152.22,151.84,151.88,4408.0
2024-09-11 12:50:00,151.9,152.01,151.46,151.68,36617.0,151.9,152.01,151.46,151.68,36617.0
2024-09-11 13:00:00,151.68,152.62,151.55,152.54,30158.0,151.68,152.62,151.55,152.54,30158.0
2024-09-11 13:10:00,152.54,152.7,152.33,152.33,15048.0,152.54,152.7,152.33,152.33,15048.0
2024-09-11 13:20:00,152.32,152.32,152.03,152.13,10127.0,152.32,152.32,152.03,152.13,10127.0
2024-09-11 13:30:00,152.15,152.18,151.96,152.04,18936.0,152.15,152.18,151.96,152.04,18936.0
2024-09-11 13:40:00,152.09,152.13,151.73,152.07,29525.0,152.09,152.13,151.73,152.07,29525.0
2024-09-11 13:50:00,152.08,152.47,151.79,152.47,39691.0,152.08,152.47,151.79,152.47,39691.0
2024-09-11 14:00:00,152.53,152.81,152.49,152.68,11294.0,152.53,152.81,152.49,152.68,11294.0
2024-09-11 14:10:00,152.54,152.56,152.34,152.42,3737.0,152.54,152.56,152.34,152.42,3737.0
2024-09-11 14:20:00,152.31,152.82,152.27,152.73,14954.0,152.31,152.82,152.27,152.73,14954.0
2024-09-11 14:30:00,152.88,152.91,152.67,152.88,9754.0,152.88,152.91,152.67,152.88,9754.0
2024-09-11 14:40:00,152.87,153.24,152.87,153.03,9158.0,152.87,153.24,152.87,153.03,9158.0
2024-09-11 14:50:00,153.04,153.05,152.47,152.69,12086.0,153.04,153.05,152.47,152.69,12086.0
2024-09-11 15:00:00,152.64,153.04,152.54,153.02,17648.0,152.64,153.04,152.54,153.02,17648.0
2024-09-11 15:10:00,153.04,153.07,152.68,152.72,14918.0,153.04,153.07,152.68,152.72,14918.0
2024-09-11 15:20:00,152.72,152.72,152.6,152.7,28580.0,152.72,152.72,152.6,152.7,28580.0
2024-09-11 15:30:00,152.71,152.75,152.09,152.16,46544.0,152.71,152.75,152.09,152.16,46544.0
2024-09-11 15:40:00,152.17,152.17,151.78,152.03,29158.0,152.17,152.17,151.78,152.03,29158.0
2024-09-11 15:50:00,151.98,152.61,151.75,152.38,215925.0,151.98,152.61,151.75,152.38,215925.0
2024-09-12 09:30:00,152.77,153.71,152.27,153.07,42577.0,152.77,153.71,152.27,153.07,42577.0
2024-09-12 09:40:00,153.19,153.92,153.0,153.68,15194.0,153.19,153.92,153.0,153.68,15194.0
2024-09-12 09:50:00,153.56,153.68,152.61,152.61,26432.0,153.56,153.68,152.61,152.61,26432.0
2024-09-12 10:00:00,152.75,152.93,152.36,152.37,19669.0,152.75,152.93,152.36,152.37,19669.0
2024-09-12 10:10:00,152.63,153.4,152.63,153.39,4977.0,152.63,153.4,152.63,153.39,4977.0
2024-09-12 10:20:00,153.31,153.42,153.1,153.1,6230.0,153.31,153.42,153.1,153.1,6230.0
2024-09-12 10:30:00,153.15,153.34,152.66,153.03,14264.0,153.15,153.34,152.66,153.03,14264.0
2024-09-12 10:40:00,153.03,153.61,152.92,153.58,9396.0,153.03,153.61,152.92,153.58,9396.0
2024-09-12 10:50:00,153.58,153.67,153.18,153.19,11968.0,153.58,153.67,153.18,153.19,11968.0
2024-09-12 11:00:00,153.11,153.38,153.03,153.29,11343.0,153.11,153.38,153.03,153.29,11343.0
2024-09-12 11:10:00,153.36,153.46,153.16,153.19,5930.0,153.36,153.46,153.16,153.19,5930.0
2024-09-12 11:20:00,153.2,153.27,152.94,153.14,7155.0,153.2,153.27,152.94,153.14,7155.0
2024-09-12 11:30:00,153.14,153.32,152.97,153.32,15841.0,153.14,153.32,152.97,153.32,15841.0
2024-09-12 11:40:00,153.25,153.31,152.96,153.09,4351.0,153.25,153.31,152.96,153.09,4351.0
2024-09-12 11:50:00,153.14,153.32,153.05,153.06,5691.0,153.14,153.32,153.05,153.06,5691.0
2024-09-12 12:00:00,153.15,153.53,153.14,153.47,7423.0,153.15,153.53,153.14,153.47,7423.0
2024-09-12 12:10:00,153.49,153.65,153.43,153.49,5492.0,153.49,153.65,153.43,153.49,5492.0
2024-09-12 12:20:00,153.5,153.65,153.49,153.61,5456.0,153.5,153.65,153.49,153.61,5456.0
2024-09-12 12:30:00,153.55,153.69,153.49,153.67,7235.0,153.55,153.69,153.49,153.67,7235.0
2024-09-12 12:40:00,153.58,153.66,153.47,153.53,5683.0,153.58,153.66,153.47,153.53,5683.0
2024-09-12 12:50:00,153.53,153.85,153.53,153.85,5235.0,153.53,153.85,153.53,153.85,5235.0
2024-09-12 13:00:00,153.9,154.0,153.83,153.98,6826.0,153.9,154.0,153.83,153.98,6826.0
2024-09-12 13:10:00,154.1,154.28,154.1,154.24,5521.0,154.1,154.28,154.1,154.24,5521.0
2024-09-12 13:20:00,154.29,154.4,154.03,154.04,7496.0,154.29,154.4,154.03,154.04,7496.0
2024-09-12 13:30:00,154.04,154.05,153.85,153.93,7106.0,154.04,154.05,153.85,153.93,7106.0
2024-09-12 13:40:00,153.99,154.01,153.83,154.0,7154.0,153.99,154.01,153.83,154.0,7154.0
2024-09-12 13:50:00,154.1,154.62,153.97,154.62,38419.0,154.1,154.62,153.97,154.62,38419.0
2024-09-12 14:00:00,154.57,154.76,154.46,154.61,9213.0,154.57,154.76,154.46,154.61,9213.0
2024-09-12 14:10:00,154.61,154.68,154.46,154.49,7491.0,154.61,154.68,154.46,154.49,7491.0
2024-09-12 14:20:00,154.56,154.73,154.52,154.61,9125.0,154.56,154.73,154.52,154.61,9125.0
2024-09-12 14:30:00,154.63,154.63,154.41,154.48,6872.0,154.63,154.63,154.41,154.48,6872.0
2024-09-12 14:40:00,154.48,154.57,154.44,154.49,10435.0,154.48,154.57,154.44,154.49,10435.0
2024-09-12 14:50:00,154.53,154.53,153.95,154.22,20711.0,154.53,154.53,153.95,154.22,20711.0
2024-09-12 15:00:00,154.21,154.41,154.13,154.19,9413.0,154.21,154.41,154.13,154.19,9413.0
2024-09-12 15:10:00,154.22,154.29,154.03,154.22,14105.0,154.22,154.29,154.03,154.22,14105.0
2024-09-12 15:20:00,154.18,154.24,153.95,154.1,12933.0,154.18,154.24,153.95,154.1,12933.0
2024-09-12 15:30:00,154.05,154.08,153.7,153.71,23861.0,154.05,154.08,153.7,153.71,23861.0
2024-09-12 15:40:00,153.71,153.76,153.54,153.55,21065.0,153.71,153.76,153.54,153.55,21065.0
2024-09-12 15:50:00,153.51,153.7,153.33,153.64,83072.0,153.51,153.7,153.33,153.64,83072.0
2024-09-13 09:30:00,153.82,154.9,153.82,154.47,12226.0,153.82,154.9,153.82,154.47,12226.0
2024-09-13 09:40:00,154.33,154.33,153.86,154.01,11727.0,154.33,154.33,153.86,154.01,11727.0
2024-09-13 09:50:00,154.04,154.04,153.21,153.37,21719.0,154.04,154.04,153.21,153.37,21719.0
2024-09-13 10:00:00,153.38,153.58,153.03,153.28,7625.0,153.38,153.58,153.03,153.28,7625.0
2024-09-13 10:10:00,153.25,153.8,153.24,153.8,4998.0,153.25,153.8,153.24,153.8,4998.0
2024-09-13 10:20:00,153.7,153.94,153.7,153.79,9434.0,153.7,153.94,153.7,153.79,9434.0
2024-09-13 10:30:00,153.76,153.78,153.47,153.73,7158.0,153.76,153.78,153.47,153.73,7158.0
2024-09-13 10:40:00,153.75,154.13,153.75,154.02,4201.0,153.75,154.13,153.75,154.02,4201.0
2024-09-13 10:50:00,154.1,154.1,153.67,153.81,9232.0,154.1,154.1,153.67,153.81,9232.0
2024-09-13 11:00:00,153.72,153.85,153.65,153.75,7239.0,153.72,153.85,153.65,153.75,7239.0
2024-09-13 11:10:00,153.73,153.82,153.62,153.67,2832.0,153.73,153.82,153.62,153.67,2832.0
2024-09-13 11:20:00,153.67,153.77,153.56,153.69,12828.0,153.67,153.77,153.56,153.69,12828.0
2024-09-13 11:30:00,153.69,153.9,153.59,153.9,9979.0,153.69,153.9,153.59,153.9,9979.0
2024-09-13 11:40:00,153.93,154.17,153.82,154.17,4306.0,153.93,154.17,153.82,154.17,4306.0
2024-09-13 11:50:00,154.26,154.36,154.16,154.16,6349.0,154.26,154.36,154.16,154.16,6349.0
2024-09-13 12:00:00,154.17,154.26,153.89,153.89,6040.0,154.17,154.26,153.89,153.89,6040.0
2024-09-13 12:10:00,153.94,154.04,153.75,153.84,8452.0,153.94,154.04,153.75,153.84,8452.0
2024-09-13 12:20:00,153.77,153.9,153.61,153.66,6187.0,153.77,153.9,153.61,153.66,6187.0
2024-09-13 12:30:00,153.59,153.73,153.57,153.71,10492.0,153.59,153.73,153.57,153.71,10492.0
2024-09-13 12:40:00,153.7,153.8,153.5,153.5,6876.0,153.7,153.8,153.5,153.5,6876.0
2024-09-13 12:50:00,153.56,153.68,153.49,153.64,4056.0,153.56,153.68,153.49,153.64,4056.0
2024-09-13 13:00:00,153.68,153.68,153.43,153.45,5687.0,153.68,153.68,153.43,153.45,5687.0
2024-09-13 13:10:00,153.44,153.53,153.36,153.51,2576.0,153.44,153.53,153.36,153.51,2576.0
2024-09-13 13:20:00,153.52,153.71,153.45,153.71,4026.0,153.52,153.71,153.45,153.71,4026.0
2024-09-13 13:30:00,153.59,153.71,153.51,153.66,4022.0,153.59,153.71,153.51,153.66,4022.0
2024-09-13 13:40:00,153.61,153.66,153.51,153.6,1200.0,153.61,153.66,153.51,153.6,1200.0
2024-09-13 13:50:00,153.59,153.59,153.46,153.5,1729.0,153.59,153.59,153.46,153.5,1729.0
2024-09-13 14:00:00,153.41,153.56,153.22,153.53,6006.0,153.41,153.56,153.22,153.53,6006.0
2024-09-13 14:10:00,153.44,153.54,153.35,153.47,6230.0,153.44,153.54,153.35,153.47,6230.0
2024-09-13 14:20:00,153.47,153.49,153.07,153.16,6176.0,153.47,153.49,153.07,153.16,6176.0
2024-09-13 14:30:00,153.06,153.11,152.95,153.11,5058.0,153.06,153.11,152.95,153.11,5058.0
2024-09-13 14:40:00,153.08,153.14,152.95,152.95,6125.0,153.08,153.14,152.95,152.95,6125.0
2024-09-13 14:50:00,152.93,152.97,152.83,152.93,5385.0,152.93,152.97,152.83,152.93,5385.0
2024-09-13 15:00:00,152.87,152.97,152.78,152.9,5252.0,152.87,152.97,152.78,152.9,5252.0
2024-09-13 15:10:00,152.83,152.87,152.55,152.64,12564.0,152.83,152.87,152.55,152.64,12564.0
2024-09-13 15:20:00,152.58,152.73,152.56,152.58,9507.0,152.58,152.73,152.56,152.58,9507.0
2024-09-13 15:30:00,152.69,153.05,152.41,152.41,29962.0,152.69,153.05,152.41,152.41,29962.0
2024-09-13 15:40:00,152.44,152.58,152.34,152.43,37493.0,152.44,152.58,152.34,152.43,37493.0
2024-09-13 15:50:00,152.49,152.69,152.07,152.15,145775.0,152.49,152.69,152.07,152.15,145775.0
2024-09-16 09:30:00,152.45,153.05,151.03,151.11,21748.0,152.45,153.05,151.03,151.11,21748.0
2024-09-16 09:40:00,151.42,152.46,151.12,152.14,13017.0,151.42,152.46,151.12,152.14,13017.0
2024-09-16 09:50:00,152.14,152.37,151.73,151.98,10006.0,152.14,152.37,151.73,151.98,10006.0
2024-09-16 10:00:00,151.81,151.92,151.33,151.67,10476.0,151.81,151.92,151.33,151.67,10476.0
2024-09-16 10:10:00,151.67,151.92,151.52,151.65,11567.0,151.67,151.92,151.52,151.65,11567.0
2024-09-16 10:20:00,151.58,151.63,151.12,151.22,12066.0,151.58,151.63,151.12,151.22,12066.0
2024-09-16 10:30:00,151.22,151.22,150.91,151.05,10962.0,151.22,151.22,150.91,151.05,10962.0
2024-09-16 10:40:00,151.05,151.45,151.03,151.3,12105.0,151.05,151.45,151.03,151.3,12105.0
2024-09-16 10:50:00,151.36,151.39,151.16,151.33,11038.0,151.36,151.39,151.16,151.33,11038.0
2024-09-16 11:00:00,151.33,151.34,151.08,151.23,14121.0,151.33,151.34,151.08,151.23,14121.0
2024-09-16 11:10:00,151.18,151.71,151.17,151.59,7277.0,151.18,151.71,151.17,151.59,7277.0
2024-09-16 11:20:00,151.59,152.06,151.59,151.79,13035.0,151.59,152.06,151.59,151.79,13035.0
2024-09-16 11:30:00,151.72,151.88,151.7,151.83,7563.0,151.72,151.88,151.7,151.83,7563.0
2024-09-16 11:40:00,151.78,151.83,151.48,151.48,13422.0,151.78,151.83,151.48,151.48,13422.0
2024-09-16 11:50:00,151.54,151.85,151.43,151.85,16584.0,151.54,151.85,151.43,151.85,16584.0
2024-09-16 12:00:00,151.8,151.91,151.72,151.84,7731.0,151.8,151.91,151.72,151.84,7731.0
2024-09-16 12:10:00,151.84,151.89,151.46,151.54,10721.0,151.84,151.89,151.46,151.54,10721.0
2024-09-16 12:20:00,151.53,151.9,151.35,151.9,8037.0,151.53,151.9,151.35,151.9,8037.0
2024-09-16 12:30:00,151.93,152.08,151.84,151.9,4522.0,151.93,152.08,151.84,151.9,4522.0
2024-09-16 12:40:00,151.84,152.09,151.84,152.09,2960.0,151.84,152.09,151.84,152.09,2960.0
2024-09-16 12:50:00,152.06,152.27,152.06,152.21,3707.0,152.06,152.27,152.06,152.21,3707.0
2024-09-16 13:00:00,152.21,152.38,152.11,152.27,17846.0,152.21,152.38,152.11,152.27,17846.0
2024-09-16 13:10:00,152.27,152.27,151.97,152.02,12377.0,152.27,152.27,151.97,152.02,12377.0
2024-09-16 13:20:00,152.02,152.07,151.84,151.88,5482.0,152.02,152.07,151.84,151.88,5482.0
2024-09-16 13:30:00,151.88,152.04,151.87,152.04,7752.0,151.88,152.04,151.87,152.04,7752.0
2024-09-16 13:40:00,152.03,152.16,151.97,152.11,3387.0,152.03,152.16,151.97,152.11,3387.0
2024-09-16 13:50:00,152.09,152.17,151.8,151.85,8922.0,152.09,152.17,151.8,151.85,8922.0
2024-09-16 14:00:00,151.92,151.99,151.82,151.91,12156.0,151.92,151.99,151.82,151.91,12156.0
2024-09-16 14:10:00,151.97,152.04,151.84,151.84,11621.0,151.97,152.04,151.84,151.84,11621.0
2024-09-16 14:20:00,151.88,152.15,151.85,152.1,15335.0,151.88,152.15,151.85,152.1,15335.0
2024-09-16 14:30:00,152.13,152.16,152.03,152.15,7764.0,152.13,152.16,152.03,152.15,7764.0
2024-09-16 14:40:00,152.09,152.46,151.88,152.39,25679.0,152.09,152.46,151.88,152.39,25679.0
2024-09-16 14:50:00,152.4,152.71,152.39,152.7,33860.0,152.4,152.71,152.39,152.7,33860.0
2024-09-16 15:00:00,152.66,152.66,152.22,152.22,10212.0,152.66,152.66,152.22,152.22,10212.0
2024-09-16 15:10:00,152.22,152.23,152.11,152.21,16729.0,152.22,152.23,152.11,152.21,16729.0
2024-09-16 15:20:00,152.21,152.37,152.13,152.27,21562.0,152.21,152.37,152.13,152.27,21562.0
2024-09-16 15:30:00,152.28,152.49,152.0,152.16,27011.0,152.28,152.49,152.0,152.16,27011.0
2024-09-16 15:40:00,152.13,152.33,152.12,152.17,31188.0,152.13,152.33,152.12,152.17,31188.0
2024-09-16 15:50:00,152.22,152.63,152.17,152.38,115812.0,152.22,152.63,152.17,152.38,115812.0
2024-09-17 09:30:00,152.48,153.98,152.48,153.8,22883.0,152.48,153.98,152.48,153.8,22883.0
2024-09-17 09:40:00,153.96,155.83,153.79,155.58,77432.0,153.96,155.83,153.79,155.58,77432.0
2024-09-17 09:50:00,155.56,155.63,154.5,154.62,18980.0,155.56,155.63,154.5,154.62,18980.0
2024-09-17 10:00:00,154.58,155.08,154.57,154.89,13368.0,154.58,155.08,154.57,154.89,13368.0
2024-09-17 10:10:00,154.89,154.95,154.19,154.34,27441.0,154.89,154.95,154.19,154.34,27441.0
2024-09-17 10:20:00,154.4,154.4,153.88,153.91,12766.0,154.4,154.4,153.88,153.91,12766.0
2024-09-17 10:30:00,154.02,154.16,153.49,153.57,18290.0,154.02,154.16,153.49,153.57,18290.0
2024-09-17 10:40:00,153.68,153.68,153.25,153.5,15414.0,153.68,153.68,153.25,153.5,15414.0
2024-09-17 10:50:00,153.55,153.64,152.82,152.83,8734.0,153.55,153.64,152.82,152.83,8734.0
2024-09-17 11:00:00,152.94,153.14,152.81,153.02,18864.0,152.94,153.14,152.81,153.02,18864.0
2024-09-17 11:10:00,152.91,153.24,152.91,153.04,11332.0,152.91,153.24,152.91,153.04,11332.0
2024-09-17 11:20:00,153.03,153.51,152.84,153.34,10184.0,153.03,153.51,152.84,153.34,10184.0
2024-09-17 11:30:00,153.24,153.28,152.94,153.05,6484.0,153.24,153.28,152.94,153.05,6484.0
2024-09-17 11:40:00,152.99,152.99,152.41,152.46,18492.0,152.99,152.99,152.41,152.46,18492.0
2024-09-17 11:50:00,152.52,152.63,152.38,152.58,11340.0,152.52,152.63,152.38,152.58,11340.0
2024-09-17 12:00:00,152.65,152.78,152.54,152.58,9174.0,152.65,152.78,152.54,152.58,9174.0
2024-09-17 12:10:00,152.54,152.62,152.27,152.34,9839.0,152.54,152.62,152.27,152.34,9839.0
2024-09-17 12:20:00,152.28,152.28,151.75,151.98,40161.0,152.28,152.28,151.75,151.98,40161.0
2024-09-17 12:30:00,151.92,151.94,151.6,151.64,17503.0,151.92,151.94,151.6,151.64,17503.0
2024-09-17 12:40:00,151.75,151.86,151.41,151.49,18138.0,151.75,151.86,151.41,151.49,18138.0
2024-09-17 12:50:00,151.43,151.68,151.24,151.39,21365.0,151.43,151.68,151.24,151.39,21365.0
2024-09-17 13:00:00,151.4,151.4,151.27,151.31,5394.0,151.4,151.4,151.27,151.31,5394.0
2024-09-17 13:10:00,151.27,151.27,151.04,151.05,12902.0,151.27,151.27,151.04,151.05,12902.0
2024-09-17 13:20:00,151.14,151.39,151.12,151.35,16780.0,151.14,151.39,151.12,151.35,16780.0
2024-09-17 13:30:00,151.34,152.02,151.34,151.99,11640.0,151.34,152.02,151.34,151.99,11640.0
2024-09-17 13:40:00,151.99,151.99,151.45,151.69,12068.0,151.99,151.99,151.45,151.69,12068.0
2024-09-17 13:50:00,151.8,152.38,151.78,152.36,4063.0,151.8,152.38,151.78,152.36,4063.0
2024-09-17 14:00:00,152.29,152.71,152.29,152.71,5294.0,152.29,152.71,152.29,152.71,5294.0
2024-09-17 14:10:00,152.76,152.82,152.56,152.77,7420.0,152.76,152.82,152.56,152.77,7420.0
2024-09-17 14:20:00,152.78,152.97,152.44,152.56,10813.0,152.78,152.97,152.44,152.56,10813.0
2024-09-17 14:30:00,152.57,152.65,152.22,152.54,8308.0,152.57,152.65,152.22,152.54,8308.0
2024-09-17 14:40:00,152.55,152.61,152.27,152.5,10054.0,152.55,152.61,152.27,152.5,10054.0
2024-09-17 14:50:00,152.53,152.61,152.46,152.52,5135.0,152.53,152.61,152.46,152.52,5135.0
2024-09-17 15:00:00,152.5,152.51,152.08,152.18,6930.0,152.5,152.51,152.08,152.18,6930.0
2024-09-17 15:10:00,152.18,152.36,152.15,152.3,7802.0,152.18,152.36,152.15,152.3,7802.0
2024-09-17 15:20:00,152.2,152.45,152.08,152.45,13295.0,152.2,152.45,152.08,152.45,13295.0
2024-09-17 15:30:00,152.45,152.81,152.14,152.44,34033.0,152.45,152.81,152.14,152.44,34033.0
2024-09-17 15:40:00,152.43,152.46,152.03,152.46,20715.0,152.43,152.46,152.03,152.46,20715.0
2024-09-17 15:50:00,152.38,153.12,152.14,152.66,126993.0,152.38,153.12,152.14,152.66,126993.0
2024-09-18 09:30:00,152.95,153.29,151.99,152.3,12463.0,152.95,153.29,151.99,152.3,12463.0
2024-09-18 09:40:00,152.18,153.0,152.18,152.8,5257.0,152.18,153.0,152.18,152.8,5257.0
2024-09-18 09:50:00,152.85,152.85,152.21,152.28,3367.0,152.85,152.85,152.21,152.28,3367.0
2024-09-18 10:00:00,152.22,152.31,151.66,151.69,32007.0,152.22,152.31,151.66,151.69,32007.0
2024-09-18 10:10:00,151.67,151.84,151.43,151.65,9722.0,151.67,151.84,151.43,151.65,9722.0
2024-09-18 10:20:00,151.65,152.21,151.53,152.17,4119.0,151.65,152.21,151.53,152.17,4119.0
2024-09-18 10:30:00,152.28,152.46,152.11,152.46,3704.0,152.28,152.46,152.11,152.46,3704.0
2024-09-18 10:40:00,152.55,152.97,152.55,152.69,6066.0,152.55,152.97,152.55,152.69,6066.0
2024-09-18 10:50:00,152.66,152.82,152.58,152.73,6073.0,152.66,152.82,152.58,152.73,6073.0
2024-09-18 11:00:00,152.81,152.93,152.76,152.78,5683.0,152.81,152.93,152.76,152.78,5683.0
2024-09-18 11:10:00,152.63,152.94,152.62,152.94,21301.0,152.63,152.94,152.62,152.94,21301.0
2024-09-18 11:20:00,152.94,152.94,152.6,152.63,4140.0,152.94,152.94,152.6,152.63,4140.0
2024-09-18 11:30:00,152.63,152.63,152.36,152.45,3654.0,152.63,152.63,152.36,152.45,3654.0
2024-09-18 11:40:00,152.46,152.46,152.18,152.35,7177.0,152.46,152.46,152.18,152.35,7177.0
2024-09-18 11:50:00,152.34,152.48,152.3,152.32,4510.0,152.34,152.48,152.3,152.32,4510.0
2024-09-18 12:00:00,152.27,152.51,152.27,152.37,5480.0,152.27,152.51,152.27,152.37,5480.0
2024-09-18 12:10:00,152.4,152.53,152.13,152.29,11283.0,152.4,152.53,152.13,152.29,11283.0
2024-09-18 12:20:00,152.29,152.8,152.29,152.7,16862.0,152.29,152.8,152.29,152.7,16862.0
2024-09-18 12:30:00,152.69,152.69,152.55,152.63,2765.0,152.69,152.69,152.55,152.63,2765.0
2024-09-18 12:40:00,152.63,153.09,152.44,152.72,38762.0,152.63,153.09,152.44,152.72,38762.0
2024-09-18 12:50:00,152.76,153.23,152.76,153.22,3919.0,152.76,153.23,152.76,153.22,3919.0
2024-09-18 13:00:00,153.26,153.86,153.26,153.83,12154.0,153.26,153.86,153.26,153.83,12154.0
2024-09-18 13:10:00,153.83,154.19,153.82,154.05,14295.0,153.83,154.19,153.82,154.05,14295.0
2024-09-18 13:20:00,154.12,154.31,153.68,153.76,15774.0,154.12,154.31,153.68,153.76,15774.0
2024-09-18 13:30:00,153.71,154.08,153.69,153.89,19166.0,153.71,154.08,153.69,153.89,19166.0
2024-09-18 13:40:00,153.89,153.92,153.37,153.42,15847.0,153.89,153.92,153.37,153.42,15847.0
2024-09-18 13:50:00,153.42,153.56,153.0,153.55,14822.0,153.42,153.56,153.0,153.55,14822.0
2024-09-18 14:00:00,153.47,155.16,153.12,154.18,29085.0,153.47,155.16,153.12,154.18,29085.0
2024-09-18 14:10:00,154.18,154.23,153.69,154.22,21244.0,154.18,154.23,153.69,154.22,21244.0
2024-09-18 14:20:00,154.28,154.37,154.08,154.27,9405.0,154.28,154.37,154.08,154.27,9405.0
2024-09-18 14:30:00,154.25,154.43,153.7,154.3,20593.0,154.25,154.43,153.7,154.3,20593.0
2024-09-18 14:40:00,154.3,154.32,153.8,154.3,14900.0,154.3,154.32,153.8,154.3,14900.0
2024-09-18 14:50:00,154.31,154.72,154.01,154.13,13831.0,154.31,154.72,154.01,154.13,13831.0
2024-09-18 15:00:00,154.13,154.13,153.27,153.49,18340.0,154.13,154.13,153.27,153.49,18340.0
2024-09-18 15:10:00,153.36,154.23,153.25,154.16,13263.0,153.36,154.23,153.25,154.16,13263.0
2024-09-18 15:20:00,154.14,154.49,153.56,154.28,19342.0,154.14,154.49,153.56,154.28,19342.0
2024-09-18 15:30:00,154.28,154.47,153.41,153.55,18469.0,154.28,154.47,153.41,153.55,18469.0
2024-09-18 15:40:00,153.6,153.62,153.02,153.13,24833.0,153.6,153.62,153.02,153.13,24833.0
2024-09-18 15:50:00,153.13,153.66,152.99,153.34,123103.0,153.13,153.66,152.99,153.34,123103.0
2024-09-19 09:30:00,156.22,156.93,155.4,155.69,30996.0,156.22,156.93,155.4,155.69,30996.0
2024-09-19 09:40:00,155.6,156.39,155.44,156.18,11171.0,155.6,156.39,155.44,156.18,11171.0
2024-09-19 09:50:00,156.09,156.1,155.59,155.84,7726.0,156.09,156.1,155.59,155.84,7726.0
2024-09-19 10:00:00,155.87,156.0,155.73,155.89,5606.0,155.87,156.0,155.73,155.89,5606.0
2024-09-19 10:10:00,155.78,156.21,155.7,156.08,35632.0,155.78,156.21,155.7,156.08,35632.0
2024-09-19 10:20:00,156.03,156.42,155.88,156.3,6594.0,156.03,156.42,155.88,156.3,6594.0
2024-09-19 10:30:00,156.32,156.64,156.32,156.51,9341.0,156.32,156.64,156.32,156.51,9341.0
2024-09-19 10:40:00,156.42,156.53,156.13,156.45,6636.0,156.42,156.53,156.13,156.45,6636.0
2024-09-19 10:50:00,156.43,156.95,156.25,156.93,14598.0,156.43,156.95,156.25,156.93,14598.0
2024-09-19 11:00:00,156.87,157.33,156.86,157.23,13523.0,156.87,157.33,156.86,157.23,13523.0
2024-09-19 11:10:00,157.26,157.67,157.08,157.59,8265.0,157.26,157.67,157.08,157.59,8265.0
2024-09-19 11:20:00,157.59,158.11,157.41,157.87,26810.0,157.59,158.11,157.41,157.87,26810.0
2024-09-19 11:30:00,157.89,157.99,157.55,157.75,12750.0,157.89,157.99,157.55,157.75,12750.0
2024-09-19 11:40:00,157.76,157.98,157.59,157.92,10798.0,157.76,157.98,157.59,157.92,10798.0
2024-09-19 11:50:00,157.92,157.97,157.39,157.55,7485.0,157.92,157.97,157.39,157.55,7485.0
2024-09-19 12:00:00,157.51,157.94,157.51,157.87,8628.0,157.51,157.94,157.51,157.87,8628.0
2024-09-19 12:10:00,157.92,158.0,157.71,157.95,8905.0,157.92,158.0,157.71,157.95,8905.0
2024-09-19 12:20:00,157.93,157.98,157.63,157.63,21927.0,157.93,157.98,157.63,157.63,21927.0
2024-09-19 12:30:00,157.66,157.75,157.44,157.75,10388.0,157.66,157.75,157.44,157.75,10388.0
2024-09-19 12:40:00,157.81,157.83,157.28,157.28,10920.0,157.81,157.83,157.28,157.28,10920.0
2024-09-19 12:50:00,157.32,157.39,156.4,156.51,23688.0,157.32,157.39,156.4,156.51,23688.0
2024-09-19 13:00:00,156.51,156.72,156.19,156.38,74017.0,156.51,156.72,156.19,156.38,74017.0
2024-09-19 13:10:00,156.38,156.47,155.9,156.17,13011.0,156.38,156.47,155.9,156.17,13011.0
2024-09-19 13:20:00,156.18,156.25,155.52,155.52,11868.0,156.18,156.25,155.52,155.52,11868.0
2024-09-19 13:30:00,155.54,155.73,155.45,155.72,17841.0,155.54,155.73,155.45,155.72,17841.0
2024-09-19 13:40:00,155.72,156.39,155.71,156.31,9705.0,155.72,156.39,155.71,156.31,9705.0
2024-09-19 13:50:00,156.31,156.47,156.23,156.3,11893.0,156.31,156.47,156.23,156.3,11893.0
2024-09-19 14:00:00,156.3,156.37,155.95,156.11,11535.0,156.3,156.37,155.95,156.11,11535.0
2024-09-19 14:10:00,156.04,156.04,155.2,155.26,3725.0,156.04,156.04,155.2,155.26,3725.0
2024-09-19 14:20:00,155.26,155.27,154.88,155.09,15840.0,155.26,155.27,154.88,155.09,15840.0
2024-09-19 14:30:00,155.08,155.08,154.73,155.03,30327.0,155.08,155.08,154.73,155.03,30327.0
2024-09-19 14:40:00,155.08,155.19,154.94,155.03,21475.0,155.08,155.19,154.94,155.03,21475.0
2024-09-19 14:50:00,155.02,155.26,154.87,155.1,28695.0,155.02,155.26,154.87,155.1,28695.0
2024-09-19 15:00:00,155.13,155.18,154.62,154.88,36823.0,155.13,155.18,154.62,154.88,36823.0
2024-09-19 15:10:00,154.89,155.14,154.66,154.66,24493.0,154.89,155.14,154.66,154.66,24493.0
2024-09-19 15:20:00,154.68,154.68,154.26,154.35,30491.0,154.68,154.68,154.26,154.35,30491.0
2024-09-19 15:30:00,154.4,154.43,154.01,154.1,51948.0,154.4,154.43,154.01,154.1,51948.0
2024-09-19 15:40:00,154.09,154.2,153.78,154.03,65409.0,154.09,154.2,153.78,154.03,65409.0
2024-09-19 15:50:00,154.03,154.21,153.52,153.65,212363.0,154.03,154.21,153.52,153.65,212363.0
2024-09-20 09:30:00,152.84,152.94,151.1,151.35,268784.0,152.84,152.94,151.1,151.35,268784.0
2024-09-20 09:40:00,151.62,152.16,151.15,151.71,31875.0,151.62,152.16,151.15,151.71,31875.0
2024-09-20 09:50:00,151.71,151.71,150.13,150.67,47496.0,151.71,151.71,150.13,150.67,47496.0
2024-09-20 10:00:00,150.66,151.05,150.54,151.02,81380.0,150.66,151.05,150.54,151.02,81380.0
2024-09-20 10:10:00,150.99,150.99,150.31,150.58,28945.0,150.99,150.99,150.31,150.58,28945.0
2024-09-20 10:20:00,150.51,151.07,150.34,151.07,24564.0,150.51,151.07,150.34,151.07,24564.0
2024-09-20 10:30:00,150.96,151.1,150.56,150.59,37095.0,150.96,151.1,150.56,150.59,37095.0
2024-09-20 10:40:00,150.71,150.72,149.71,149.87,60495.0,150.71,150.72,149.71,149.87,60495.0
2024-09-20 10:50:00,149.87,150.0,149.28,149.61,31182.0,149.87,150.0,149.28,149.61,31182.0
2024-09-20 11:00:00,149.61,149.61,149.13,149.21,20858.0,149.61,149.61,149.13,149.21,20858.0
2024-09-20 11:10:00,149.13,149.2,148.45,148.65,31484.0,149.13,149.2,148.45,148.65,31484.0
2024-09-20 11:20:00,148.69,148.94,148.07,148.33,39444.0,148.69,148.94,148.07,148.33,39444.0
2024-09-20 11:30:00,148.32,148.59,148.08,148.52,71991.0,148.32,148.59,148.08,148.52,71991.0
2024-09-20 11:40:00,148.58,149.18,148.45,148.63,56250.0,148.58,149.18,148.45,148.63,56250.0
2024-09-20 11:50:00,148.61,149.19,148.45,149.03,28582.0,148.61,149.19,148.45,149.03,28582.0
2024-09-20 12:00:00,149.01,149.07,148.54,148.62,18317.0,149.01,149.07,148.54,148.62,18317.0
2024-09-20 12:10:00,148.61,148.67,148.14,148.22,16688.0,148.61,148.67,148.14,148.22,16688.0
2024-09-20 12:20:00,148.23,148.7,148.15,148.67,24015.0,148.23,148.7,148.15,148.67,24015.0
2024-09-20 12:30:00,148.68,148.88,148.57,148.61,33546.0,148.68,148.88,148.57,148.61,33546.0
2024-09-20 12:40:00,148.61,148.79,148.5,148.69,30299.0,148.61,148.79,148.5,148.69,30299.0
2024-09-20 12:50:00,148.73,148.84,148.25,148.3,16663.0,148.73,148.84,148.25,148.3,16663.0
2024-09-20 13:00:00,148.33,148.55,148.22,148.45,25430.0,148.33,148.55,148.22,148.45,25430.0
2024-09-20 13:10:00,148.4,148.42,148.29,148.38,16377.0,148.4,148.42,148.29,148.38,16377.0
2024-09-20 13:20:00,148.39,148.49,147.9,148.05,19350.0,148.39,148.49,147.9,148.05,19350.0
2024-09-20 13:30:00,148.02,148.12,147.86,147.88,22659.0,148.02,148.12,147.86,147.88,22659.0
2024-09-20 13:40:00,147.85,147.88,147.54,147.54,15027.0,147.85,147.88,147.54,147.54,15027.0
2024-09-20 13:50:00,147.54,147.82,147.53,147.69,20640.0,147.54,147.82,147.53,147.69,20640.0
2024-09-20 14:00:00,147.65,147.7,147.23,147.41,24611.0,147.65,147.7,147.23,147.41,24611.0
2024-09-20 14:10:00,147.36,148.22,147.3,148.17,19094.0,147.36,148.22,147.3,148.17,19094.0
2024-09-20 14:20:00,148.17,148.38,148.12,148.27,38924.0,148.17,148.38,148.12,148.27,38924.0
2024-09-20 14:30:00,148.17,148.19,147.62,147.69,17973.0,148.17,148.19,147.62,147.69,17973.0
2024-09-20 14:40:00,147.67,147.76,147.56,147.72,8554.0,147.67,147.76,147.56,147.72,8554.0
2024-09-20 14:50:00,147.71,148.25,147.6,148.07,92478.0,147.71,148.25,147.6,148.07,92478.0
2024-09-20 15:00:00,148.03,148.07,147.43,147.85,75820.0,148.03,148.07,147.43,147.85,75820.0
2024-09-20 15:10:00,147.78,148.55,147.72,148.52,22919.0,147.78,148.55,147.72,148.52,22919.0
2024-09-20 15:20:00,148.49,148.8,148.33,148.64,23892.0,148.49,148.8,148.33,148.64,23892.0
2024-09-20 15:30:00,148.76,149.32,148.68,148.92,46892.0,148.76,149.32,148.68,148.92,46892.0
2024-09-20 15:40:00,148.99,149.16,148.55,148.76,55894.0,148.99,149.16,148.55,148.76,55894.0
2024-09-20 15:50:00,148.99,149.27,148.62,148.77,219339.0,148.99,149.27,148.62,148.77,219339.0
2024-09-23 09:30:00,149.58,150.75,149.17,149.63,48921.0,149.58,150.75,149.17,149.63,48921.0
2024-09-23 09:40:00,149.63,150.16,149.08,149.98,14792.0,149.63,150.16,149.08,149.98,14792.0
2024-09-23 09:50:00,149.97,149.97,149.14,149.28,9962.0,149.97,149.97,149.14,149.28,9962.0
2024-09-23 10:00:00,149.29,149.32,148.29,148.29,20035.0,149.29,149.32,148.29,148.29,20035.0
2024-09-23 10:10:00,148.32,148.4,148.06,148.2,9373.0,148.32,148.4,148.06,148.2,9373.0
2024-09-23 10:20:00,148.25,148.65,148.16,148.61,6157.0,148.25,148.65,148.16,148.61,6157.0
2024-09-23 10:30:00,148.54,148.92,148.34,148.87,13021.0,148.54,148.92,148.34,148.87,13021.0
2024-09-23 10:40:00,148.85,149.11,148.65,149.09,28570.0,148.85,149.11,148.65,149.09,28570.0
2024-09-23 10:50:00,149.02,149.22,148.88,148.91,13570.0,149.02,149.22,148.88,148.91,13570.0
2024-09-23 11:00:00,148.88,149.05,148.63,149.03,12500.0,148.88,149.05,148.63,149.03,12500.0
2024-09-23 11:10:00,149.05,149.05,148.67,148.85,15815.0,149.05,149.05,148.67,148.85,15815.0
2024-09-23 11:20:00,148.91,149.11,148.87,149.03,11085.0,148.91,149.11,148.87,149.03,11085.0
2024-09-23 11:30:00,149.11,149.23,148.92,149.08,11571.0,149.11,149.23,148.92,149.08,11571.0
2024-09-23 11:40:00,149.0,149.08,148.81,149.05,9707.0,149.0,149.08,148.81,149.05,9707.0
2024-09-23 11:50:00,148.99,149.14,148.87,148.92,24673.0,148.99,149.14,148.87,148.92,24673.0
2024-09-23 12:00:00,148.89,148.89,148.68,148.72,11543.0,148.89,148.89,148.68,148.72,11543.0
2024-09-23 12:10:00,148.7,148.71,148.31,148.53,10840.0,148.7,148.71,148.31,148.53,10840.0
2024-09-23 12:20:00,148.46,149.08,148.44,148.79,9293.0,148.46,149.08,148.44,148.79,9293.0
2024-09-23 12:30:00,148.78,148.92,148.52,148.58,6919.0,148.78,148.92,148.52,148.58,6919.0
2024-09-23 12:40:00,148.61,149.15,148.61,149.15,10782.0,148.61,149.15,148.61,149.15,10782.0
2024-09-23 12:50:00,149.09,149.11,148.83,148.89,10887.0,149.09,149.11,148.83,148.89,10887.0
2024-09-23 13:00:00,148.88,149.2,148.81,149.18,10692.0,148.88,149.2,148.81,149.18,10692.0
2024-09-23 13:10:00,149.22,149.33,149.04,149.24,12039.0,149.22,149.33,149.04,149.24,12039.0
2024-09-23 13:20:00,149.22,149.28,149.06,149.28,9600.0,149.22,149.28,149.06,149.28,9600.0
2024-09-23 13:30:00,149.3,149.43,149.26,149.4,7523.0,149.3,149.43,149.26,149.4,7523.0
2024-09-23 13:40:00,149.4,149.51,149.26,149.3,15785.0,149.4,149.51,149.26,149.3,15785.0
2024-09-23 13:50:00,149.31,149.34,149.18,149.2,9223.0,149.31,149.34,149.18,149.2,9223.0
2024-09-23 14:00:00,149.25,149.27,149.13,149.21,6020.0,149.25,149.27,149.13,149.21,6020.0
2024-09-23 14:10:00,149.27,149.28,149.12,149.22,7242.0,149.27,149.28,149.12,149.22,7242.0
2024-09-23 14:20:00,149.22,149.27,148.96,149.06,17077.0,149.22,149.27,148.96,149.06,17077.0
2024-09-23 14:30:00,149.04,149.17,149.0,149.06,11492.0,149.04,149.17,149.0,149.06,11492.0
2024-09-23 14:40:00,149.06,149.3,148.94,149.15,14842.0,149.06,149.3,148.94,149.15,14842.0
2024-09-23 14:50:00,149.12,149.3,149.03,149.27,12324.0,149.12,149.3,149.03,149.27,12324.0
2024-09-23 15:00:00,149.27,149.51,149.25,149.38,11549.0,149.27,149.51,149.25,149.38,11549.0
2024-09-23 15:10:00,149.43,149.6,149.37,149.41,14161.0,149.43,149.6,149.37,149.41,14161.0
2024-09-23 15:20:00,149.42,149.51,149.3,149.35,17173.0,149.42,149.51,149.3,149.35,17173.0
2024-09-23 15:30:00,149.33,149.33,149.11,149.15,32850.0,149.33,149.33,149.11,149.15,32850.0
2024-09-23 15:40:00,149.15,149.22,149.0,149.08,33507.0,149.15,149.22,149.0,149.08,33507.0
2024-09-23 15:50:00,149.14,149.8,149.08,149.73,139414.0,149.14,149.8,149.08,149.73,139414.0
2024-09-24 09:30:00,149.63,150.15,148.73,149.37,26701.0,149.63,150.15,148.73,149.37,26701.0
2024-09-24 09:40:00,149.3,149.34,148.13,148.13,14946.0,149.3,149.34,148.13,148.13,14946.0
2024-09-24 09:50:00,148.14,148.46,148.02,148.28,13168.0,148.14,148.46,148.02,148.28,13168.0
2024-09-24 10:00:00,148.39,148.39,147.94,148.13,7497.0,148.39,148.39,147.94,148.13,7497.0
2024-09-24 10:10:00,148.21,148.73,148.2,148.53,11686.0,148.21,148.73,148.2,148.53,11686.0
2024-09-24 10:20:00,148.42,148.55,148.28,148.53,10636.0,148.42,148.55,148.28,148.53,10636.0
2024-09-24 10:30:00,148.5,148.8,148.5,148.75,10567.0,148.5,148.8,148.5,148.75,10567.0
2024-09-24 10:40:00,148.76,149.58,148.66,149.47,22332.0,148.76,149.58,148.66,149.47,22332.0
2024-09-24 10:50:00,149.52,149.57,149.36,149.42,20082.0,149.52,149.57,149.36,149.42,20082.0
2024-09-24 11:00:00,149.45,149.63,149.29,149.56,12120.0,149.45,149.63,149.29,149.56,12120.0
2024-09-24 11:10:00,149.51,150.13,149.51,150.0,5474.0,149.51,150.13,149.51,150.0,5474.0
2024-09-24 11:20:00,150.1,150.3,150.04,150.3,12716.0,150.1,150.3,150.04,150.3,12716.0
2024-09-24 11:30:00,150.35,150.41,150.18,150.23,6517.0,150.35,150.41,150.18,150.23,6517.0
2024-09-24 11:40:00,150.23,150.34,150.18,150.19,3000.0,150.23,150.34,150.18,150.19,3000.0
2024-09-24 11:50:00,150.24,150.59,150.18,150.4,13149.0,150.24,150.59,150.18,150.4,13149.0
2024-09-24 12:00:00,150.4,150.54,150.35,150.44,8259.0,150.4,150.54,150.35,150.44,8259.0
2024-09-24 12:10:00,150.41,150.69,150.41,150.5,10062.0,150.41,150.69,150.41,150.5,10062.0
2024-09-24 12:20:00,150.5,150.56,150.09,150.42,9961.0,150.5,150.56,150.09,150.42,9961.0
2024-09-24 12:30:00,150.46,150.66,150.46,150.55,4326.0,150.46,150.66,150.46,150.55,4326.0
2024-09-24 12:40:00,150.47,150.64,150.45,150.59,4691.0,150.47,150.64,150.45,150.59,4691.0
2024-09-24 12:50:00,150.54,150.63,150.4,150.41,5143.0,150.54,150.63,150.4,150.41,5143.0
2024-09-24 13:00:00,150.35,150.55,150.24,150.54,6336.0,150.35,150.55,150.24,150.54,6336.0
2024-09-24 13:10:00,150.54,150.81,150.54,150.81,5972.0,150.54,150.81,150.54,150.81,5972.0
2024-09-24 13:20:00,150.8,150.88,150.67,150.68,6374.0,150.8,150.88,150.67,150.68,6374.0
2024-09-24 13:30:00,150.69,150.74,150.38,150.45,6632.0,150.69,150.74,150.38,150.45,6632.0
2024-09-24 13:40:00,150.41,150.41,150.18,150.23,4504.0,150.41,150.41,150.18,150.23,4504.0
2024-09-24 13:50:00,150.17,150.3,150.15,150.27,5932.0,150.17,150.3,150.15,150.27,5932.0
2024-09-24 14:00:00,150.25,150.25,150.04,150.09,5557.0,150.25,150.25,150.04,150.09,5557.0
2024-09-24 14:10:00,150.05,150.05,149.93,149.98,6579.0,150.05,150.05,149.93,149.98,6579.0
2024-09-24 14:20:00,149.97,150.19,149.97,150.1,6384.0,149.97,150.19,149.97,150.1,6384.0
2024-09-24 14:30:00,150.0,150.29,149.91,150.29,5770.0,150.0,150.29,149.91,150.29,5770.0
2024-09-24 14:40:00,150.29,150.5,150.2,150.5,7365.0,150.29,150.5,150.2,150.5,7365.0
2024-09-24 14:50:00,150.5,150.87,150.5,150.8,7565.0,150.5,150.87,150.5,150.8,7565.0
2024-09-24 15:00:00,150.78,150.9,150.64,150.85,9427.0,150.78,150.9,150.64,150.85,9427.0
2024-09-24 15:10:00,150.82,150.93,150.72,150.89,12836.0,150.82,150.93,150.72,150.89,12836.0
2024-09-24 15:20:00,150.9,151.11,150.86,150.94,15048.0,150.9,151.11,150.86,150.94,15048.0
2024-09-24 15:30:00,150.95,151.08,150.79,151.0,17120.0,150.95,151.08,150.79,151.0,17120.0
2024-09-24 15:40:00,151.0,151.04,150.55,150.67,10045.0,151.0,151.04,150.55,150.67,10045.0
2024-09-24 15:50:00,150.7,151.02,150.5,150.91,66676.0,150.7,151.02,150.5,150.91,66676.0
2024-09-25 09:30:00,150.71,150.9,150.05,150.16,10940.0,150.71,150.9,150.05,150.16,10940.0
2024-09-25 09:40:00,150.25,150.44,149.82,149.99,5959.0,150.25,150.44,149.82,149.99,5959.0
2024-09-25 09:50:00,149.93,150.65,149.91,150.5,7132.0,149.93,150.65,149.91,150.5,7132.0
2024-09-25 10:00:00,150.58,150.77,150.38,150.52,7673.0,150.58,150.77,150.38,150.52,7673.0
2024-09-25 10:10:00,150.52,150.79,150.45,150.65,10199.0,150.52,150.79,150.45,150.65,10199.0
2024-09-25 10:20:00,150.76,150.9,150.5,150.5,6567.0,150.76,150.9,150.5,150.5,6567.0
2024-09-25 10:30:00,150.58,150.78,150.47,150.78,1300.0,150.58,150.78,150.47,150.78,1300.0
2024-09-25 10:40:00,150.82,150.84,150.46,150.46,4558.0,150.82,150.84,150.46,150.46,4558.0
2024-09-25 10:50:00,150.38,150.55,150.38,150.53,1985.0,150.38,150.55,150.38,150.53,1985.0
2024-09-25 11:00:00,150.48,150.48,150.13,150.19,6020.0,150.48,150.48,150.13,150.19,6020.0
2024-09-25 11:10:00,150.11,150.23,150.03,150.22,2621.0,150.11,150.23,150.03,150.22,2621.0
2024-09-25 11:20:00,150.19,150.35,150.18,150.35,2862.0,150.19,150.35,150.18,150.35,2862.0
2024-09-25 11:30:00,150.31,150.54,150.31,150.53,3601.0,150.31,150.54,150.31,150.53,3601.0
2024-09-25 11:40:00,150.46,150.54,149.86,150.09,25563.0,150.46,150.54,149.86,150.09,25563.0
2024-09-25 11:50:00,149.92,150.06,149.67,150.0,5369.0,149.92,150.06,149.67,150.0,5369.0
2024-09-25 12:00:00,150.17,150.29,150.07,150.11,8092.0,150.17,150.29,150.07,150.11,8092.0
2024-09-25 12:10:00,150.07,150.21,149.96,150.05,2610.0,150.07,150.21,149.96,150.05,2610.0
2024-09-25 12:20:00,150.05,150.23,149.99,150.17,8061.0,150.05,150.23,149.99,150.17,8061.0
2024-09-25 12:30:00,150.27,150.27,150.07,150.22,4793.0,150.27,150.27,150.07,150.22,4793.0
2024-09-25 12:40:00,150.23,150.33,150.21,150.24,3405.0,150.23,150.33,150.21,150.24,3405.0
2024-09-25 12:50:00,150.24,150.33,150.11,150.11,2778.0,150.24,150.33,150.11,150.11,2778.0
2024-09-25 13:00:00,150.11,150.21,149.97,150.03,3000.0,150.11,150.21,149.97,150.03,3000.0
2024-09-25 13:10:00,150.05,150.11,150.0,150.07,2601.0,150.05,150.11,150.0,150.07,2601.0
2024-09-25 13:20:00,150.05,150.06,149.96,149.97,4149.0,150.05,150.06,149.96,149.97,4149.0
2024-09-25 13:30:00,150.0,150.01,149.77,149.91,4389.0,150.0,150.01,149.77,149.91,4389.0
2024-09-25 13:40:00,149.92,149.92,149.66,149.66,2450.0,149.92,149.92,149.66,149.66,2450.0
2024-09-25 13:50:00,149.67,150.03,149.67,150.03,2750.0,149.67,150.03,149.67,150.03,2750.0
2024-09-25 14:00:00,150.14,150.14,149.95,150.04,3447.0,150.14,150.14,149.95,150.04,3447.0
2024-09-25 14:10:00,149.92,149.97,149.77,149.93,3352.0,149.92,149.97,149.77,149.93,3352.0
2024-09-25 14:20:00,149.89,150.25,149.88,150.21,2133.0,149.89,150.25,149.88,150.21,2133.0
2024-09-25 14:30:00,150.34,150.37,150.18,150.24,2915.0,150.34,150.37,150.18,150.24,2915.0
2024-09-25 14:40:00,150.24,150.24,150.11,150.23,8725.0,150.24,150.24,150.11,150.23,8725.0
2024-09-25 14:50:00,150.2,150.3,150.13,150.19,4755.0,150.2,150.3,150.13,150.19,4755.0
2024-09-25 15:00:00,150.19,150.44,150.19,150.34,3989.0,150.19,150.44,150.19,150.34,3989.0
2024-09-25 15:10:00,150.31,150.32,150.1,150.12,5638.0,150.31,150.32,150.1,150.12,5638.0
2024-09-25 15:20:00,150.12,150.17,149.96,150.03,6168.0,150.12,150.17,149.96,150.03,6168.0
2024-09-25 15:30:00,150.03,150.22,149.95,150.22,14556.0,150.03,150.22,149.95,150.22,14556.0
2024-09-25 15:40:00,150.23,150.63,150.2,150.53,10826.0,150.23,150.63,150.2,150.53,10826.0
2024-09-25 15:50:00,150.58,150.9,150.47,150.81,84713.0,150.58,150.9,150.47,150.81,84713.0
2024-09-26 09:30:00,152.29,152.5,151.21,151.54,32933.0,152.29,152.5,151.21,151.54,32933.0
2024-09-26 09:40:00,151.37,152.16,151.37,151.91,13572.0,151.37,152.16,151.37,151.91,13572.0
2024-09-26 09:50:00,151.91,151.96,151.25,151.46,7988.0,151.91,151.96,151.25,151.46,7988.0
2024-09-26 10:00:00,151.6,151.73,151.07,151.31,8154.0,151.6,151.73,151.07,151.31,8154.0
2024-09-26 10:10:00,151.33,151.6,151.24,151.4,17539.0,151.33,151.6,151.24,151.4,17539.0
2024-09-26 10:20:00,151.46,151.6,150.9,150.93,8937.0,151.46,151.6,150.9,150.93,8937.0
2024-09-26 10:30:00,151.0,151.08,150.88,151.06,8450.0,151.0,151.08,150.88,151.06,8450.0
2024-09-26 10:40:00,150.99,151.25,150.9,151.11,12492.0,150.99,151.25,150.9,151.11,12492.0
2024-09-26 10:50:00,151.06,151.1,150.7,150.83,22273.0,151.06,151.1,150.7,150.83,22273.0
2024-09-26 11:00:00,150.83,151.02,150.44,150.97,10649.0,150.83,151.02,150.44,150.97,10649.0
2024-09-26 11:10:00,150.85,150.86,150.44,150.68,5490.0,150.85,150.86,150.44,150.68,5490.0
2024-09-26 11:20:00,150.73,150.99,150.68,150.88,13828.0,150.73,150.99,150.68,150.88,13828.0
2024-09-26 11:30:00,150.89,150.99,150.73,150.8,12495.0,150.89,150.99,150.73,150.8,12495.0
2024-09-26 11:40:00,150.81,151.09,150.77,150.94,12001.0,150.81,151.09,150.77,150.94,12001.0
2024-09-26 11:50:00,150.95,151.43,150.94,151.38,7717.0,150.95,151.43,150.94,151.38,7717.0
2024-09-26 12:00:00,151.46,151.71,151.25,151.63,26207.0,151.46,151.71,151.25,151.63,26207.0
2024-09-26 12:10:00,151.55,151.6,151.11,151.38,12560.0,151.55,151.6,151.11,151.38,12560.0
2024-09-26 12:20:00,151.46,151.58,151.36,151.39,6244.0,151.46,151.58,151.36,151.39,6244.0
2024-09-26 12:30:00,151.32,151.4,151.17,151.31,6754.0,151.32,151.4,151.17,151.31,6754.0
2024-09-26 12:40:00,151.31,151.32,151.13,151.13,1828.0,151.31,151.32,151.13,151.13,1828.0
2024-09-26 12:50:00,151.07,151.12,150.92,150.92,6211.0,151.07,151.12,150.92,150.92,6211.0
2024-09-26 13:00:00,150.98,151.09,150.98,151.0,4956.0,150.98,151.09,150.98,151.0,4956.0
2024-09-26 13:10:00,150.95,151.0,150.82,150.91,4648.0,150.95,151.0,150.82,150.91,4648.0
2024-09-26 13:20:00,151.01,151.41,150.91,151.24,15563.0,151.01,151.41,150.91,151.24,15563.0
2024-09-26 13:30:00,151.28,151.66,151.19,151.61,2620.0,151.28,151.66,151.19,151.61,2620.0
2024-09-26 13:40:00,151.72,151.72,151.39,151.44,6494.0,151.72,151.72,151.39,151.44,6494.0
2024-09-26 13:50:00,151.36,151.43,151.25,151.26,3779.0,151.36,151.43,151.25,151.26,3779.0
2024-09-26 14:00:00,151.23,151.33,151.08,151.14,4399.0,151.23,151.33,151.08,151.14,4399.0
2024-09-26 14:10:00,151.13,151.33,151.09,151.22,14208.0,151.13,151.33,151.09,151.22,14208.0
2024-09-26 14:20:00,151.28,151.36,151.19,151.35,5699.0,151.28,151.36,151.19,151.35,5699.0
2024-09-26 14:30:00,151.39,151.4,151.27,151.34,5813.0,151.39,151.4,151.27,151.34,5813.0
2024-09-26 14:40:00,151.33,151.41,151.27,151.4,4984.0,151.33,151.41,151.27,151.4,4984.0
2024-09-26 14:50:00,151.36,151.5,151.32,151.34,6638.0,151.36,151.5,151.32,151.34,6638.0
2024-09-26 15:00:00,151.26,151.5,151.22,151.46,3736.0,151.26,151.5,151.22,151.46,3736.0
2024-09-26 15:10:00,151.5,151.69,151.42,151.59,16684.0,151.5,151.69,151.42,151.59,16684.0
2024-09-26 15:20:00,151.63,151.66,151.36,151.37,8414.0,151.63,151.66,151.36,151.37,8414.0
2024-09-26 15:30:00,151.39,151.6,151.26,151.57,15875.0,151.39,151.6,151.26,151.57,15875.0
2024-09-26 15:40:00,151.62,151.72,151.24,151.32,35027.0,151.62,151.72,151.24,151.32,35027.0
2024-09-26 15:50:00,151.37,151.82,151.32,151.69,130391.0,151.37,151.82,151.32,151.69,130391.0
2024-09-27 09:30:00,152.49,152.49,152.2,152.36,11089.0,152.49,152.49,152.2,152.36,11089.0
2024-09-27 09:40:00,152.5,152.77,152.2,152.63,7588.0,152.5,152.77,152.2,152.63,7588.0
2024-09-27 09:50:00,152.63,153.03,152.59,152.81,4341.0,152.63,153.03,152.59,152.81,4341.0
2024-09-27 10:00:00,152.66,153.29,152.59,152.93,27690.0,152.66,153.29,152.59,152.93,27690.0
2024-09-27 10:10:00,153.07,153.51,152.97,153.4,22051.0,153.07,153.51,152.97,153.4,22051.0
2024-09-27 10:20:00,153.4,153.74,153.32,153.56,7816.0,153.4,153.74,153.32,153.56,7816.0
2024-09-27 10:30:00,153.55,153.81,153.26,153.34,13764.0,153.55,153.81,153.26,153.34,13764.0
2024-09-27 10:40:00,153.32,153.45,153.14,153.25,5623.0,153.32,153.45,153.14,153.25,5623.0
2024-09-27 10:50:00,153.26,153.26,153.06,153.15,2524.0,153.26,153.26,153.06,153.15,2524.0
2024-09-27 11:00:00,153.08,153.15,153.06,153.13,3878.0,153.08,153.15,153.06,153.13,3878.0
2024-09-27 11:10:00,153.12,153.25,152.92,153.15,10029.0,153.12,153.25,152.92,153.15,10029.0
2024-09-27 11:20:00,153.07,153.6,153.07,153.6,5381.0,153.07,153.6,153.07,153.6,5381.0
2024-09-27 11:30:00,153.7,153.75,153.51,153.62,8461.0,153.7,153.75,153.51,153.62,8461.0
2024-09-27 11:40:00,153.59,153.74,153.54,153.63,6148.0,153.59,153.74,153.54,153.63,6148.0
2024-09-27 11:50:00,153.55,153.55,153.34,153.34,3215.0,153.55,153.55,153.34,153.34,3215.0
2024-09-27 12:00:00,153.35,153.42,153.21,153.27,2664.0,153.35,153.42,153.21,153.27,2664.0
2024-09-27 12:10:00,153.27,153.27,153.0,153.01,6393.0,153.27,153.27,153.0,153.01,6393.0
2024-09-27 12:20:00,153.07,153.14,152.94,153.05,4162.0,153.07,153.14,152.94,153.05,4162.0
2024-09-27 12:30:00,153.08,153.2,153.0,153.19,4840.0,153.08,153.2,153.0,153.19,4840.0
2024-09-27 12:40:00,153.12,153.44,153.06,153.35,5674.0,153.12,153.44,153.06,153.35,5674.0
2024-09-27 12:50:00,153.31,153.59,153.1,153.34,17992.0,153.31,153.59,153.1,153.34,17992.0
2024-09-27 13:00:00,153.25,153.53,153.11,153.12,3495.0,153.25,153.53,153.11,153.12,3495.0
2024-09-27 13:10:00,153.16,153.42,153.11,153.34,2467.0,153.16,153.42,153.11,153.34,2467.0
2024-09-27 13:20:00,153.3,153.49,153.13,153.14,5343.0,153.3,153.49,153.13,153.14,5343.0
2024-09-27 13:30:00,153.15,153.15,153.01,153.01,3208.0,153.15,153.15,153.01,153.01,3208.0
2024-09-27 13:40:00,153.01,153.18,153.01,153.13,3182.0,153.01,153.18,153.01,153.13,3182.0
2024-09-27 13:50:00,153.15,153.45,153.15,153.44,4262.0,153.15,153.45,153.15,153.44,4262.0
2024-09-27 14:00:00,153.59,153.59,152.98,153.08,9257.0,153.59,153.59,152.98,153.08,9257.0
2024-09-27 14:10:00,153.17,153.33,153.14,153.23,25473.0,153.17,153.33,153.14,153.23,25473.0
2024-09-27 14:20:00,153.25,153.31,152.94,152.95,3920.0,153.25,153.31,152.94,152.95,3920.0
2024-09-27 14:30:00,152.92,152.92,152.46,152.48,2700.0,152.92,152.92,152.46,152.48,2700.0
2024-09-27 14:40:00,152.53,152.84,152.53,152.84,6742.0,152.53,152.84,152.53,152.84,6742.0
2024-09-27 14:50:00,152.89,153.09,152.79,153.03,9245.0,152.89,153.09,152.79,153.03,9245.0
2024-09-27 15:00:00,153.03,153.04,152.86,152.94,13815.0,153.03,153.04,152.86,152.94,13815.0
2024-09-27 15:10:00,153.0,153.15,152.97,153.04,9283.0,153.0,153.15,152.97,153.04,9283.0
2024-09-27 15:20:00,153.07,153.12,153.0,153.08,8517.0,153.07,153.12,153.0,153.08,8517.0
2024-09-27 15:30:00,153.05,153.05,152.62,152.75,27509.0,153.05,153.05,152.62,152.75,27509.0
2024-09-27 15:40:00,152.7,152.81,152.59,152.7,27714.0,152.7,152.81,152.59,152.7,27714.0
2024-09-27 15:50:00,152.64,153.18,152.39,153.05,180433.0,152.64,153.18,152.39,153.05,180433.0
2024-09-30 09:30:00,152.84,154.72,152.84,154.25,30247.0,152.84,154.72,152.84,154.25,30247.0
2024-09-30 09:40:00,154.28,154.86,154.02,154.02,15290.0,154.28,154.86,154.02,154.02,15290.0
2024-09-30 09:50:00,153.93,153.93,153.45,153.61,2017.0,153.93,153.93,153.45,153.61,2017.0
2024-09-30 10:00:00,153.21,153.61,153.04,153.09,8111.0,153.21,153.61,153.04,153.09,8111.0
2024-09-30 10:10:00,153.07,153.49,153.0,153.49,11931.0,153.07,153.49,153.0,153.49,11931.0
2024-09-30 10:20:00,153.49,153.58,153.34,153.58,4846.0,153.49,153.58,153.34,153.58,4846.0
2024-09-30 10:30:00,153.61,153.61,153.31,153.38,4073.0,153.61,153.61,153.31,153.38,4073.0
2024-09-30 10:40:00,153.49,153.56,152.94,152.97,5460.0,153.49,153.56,152.94,152.97,5460.0
2024-09-30 10:50:00,152.97,152.97,152.53,152.77,9572.0,152.97,152.97,152.53,152.77,9572.0
2024-09-30 11:00:00,152.77,153.02,152.69,152.97,4538.0,152.77,153.02,152.69,152.97,4538.0
2024-09-30 11:10:00,153.07,153.18,152.92,153.02,1979.0,153.07,153.18,152.92,153.02,1979.0
2024-09-30 11:20:00,152.95,152.95,152.4,152.41,3277.0,152.95,152.95,152.4,152.41,3277.0
2024-09-30 11:30:00,152.45,152.49,152.26,152.26,3460.0,152.45,152.49,152.26,152.26,3460.0
2024-09-30 11:40:00,152.39,152.61,152.38,152.58,6548.0,152.39,152.61,152.38,152.58,6548.0
2024-09-30 11:50:00,152.58,152.58,152.41,152.41,3042.0,152.58,152.58,152.41,152.41,3042.0
2024-09-30 12:00:00,152.46,153.06,152.45,152.76,8722.0,152.46,153.06,152.45,152.76,8722.0
2024-09-30 12:10:00,152.81,153.02,152.67,153.0,4286.0,152.81,153.02,152.67,153.0,4286.0
2024-09-30 12:20:00,153.0,153.3,153.0,153.18,7792.0,153.0,153.3,153.0,153.18,7792.0
2024-09-30 12:30:00,153.18,153.24,153.16,153.19,3199.0,153.18,153.24,153.16,153.19,3199.0
2024-09-30 12:40:00,153.19,153.33,152.97,153.06,4557.0,153.19,153.33,152.97,153.06,4557.0
2024-09-30 12:50:00,153.08,153.28,153.04,153.24,6675.0,153.08,153.28,153.04,153.24,6675.0
2024-09-30 13:00:00,153.14,153.28,153.01,153.16,3242.0,153.14,153.28,153.01,153.16,3242.0
2024-09-30 13:10:00,153.15,153.2,152.95,153.15,3836.0,153.15,153.2,152.95,153.15,3836.0
2024-09-30 13:20:00,153.21,153.34,153.16,153.27,4515.0,153.21,153.34,153.16,153.27,4515.0
2024-09-30 13:30:00,153.11,153.29,153.11,153.12,4831.0,153.11,153.29,153.11,153.12,4831.0
2024-09-30 13:40:00,153.15,153.18,153.02,153.1,3441.0,153.15,153.18,153.02,153.1,3441.0
2024-09-30 13:50:00,153.09,153.36,153.08,153.33,5543.0,153.09,153.36,153.08,153.33,5543.0
2024-09-30 14:00:00,153.2,153.3,153.08,153.3,11020.0,153.2,153.3,153.08,153.3,11020.0
2024-09-30 14:10:00,153.35,153.37,152.83,152.83,5162.0,153.35,153.37,152.83,152.83,5162.0
2024-09-30 14:20:00,152.75,152.79,152.52,152.78,6710.0,152.75,152.79,152.52,152.78,6710.0
2024-09-30 14:30:00,152.77,153.22,152.65,153.22,6128.0,152.77,153.22,152.65,153.22,6128.0
2024-09-30 14:40:00,153.22,153.34,153.1,153.1,5257.0,153.22,153.34,153.1,153.1,5257.0
2024-09-30 14:50:00,153.16,153.26,153.01,153.11,4740.0,153.16,153.26,153.01,153.11,4740.0
2024-09-30 15:00:00,152.99,153.06,152.7,153.04,6842.0,152.99,153.06,152.7,153.04,6842.0
2024-09-30 15:10:00,152.99,153.04,152.78,152.82,8632.0,152.99,153.04,152.78,152.82,8632.0
2024-09-30 15:20:00,152.83,153.07,152.82,152.91,11295.0,152.83,153.07,152.82,152.91,11295.0
2024-09-30 15:30:00,152.91,153.12,152.75,153.12,17589.0,152.91,153.12,152.75,153.12,17589.0
2024-09-30 15:40:00,153.05,153.47,153.03,153.35,27673.0,153.05,153.47,153.03,153.35,27673.0
2024-09-30 15:50:00,153.39,154.02,153.33,153.65,135967.0,153.39,154.02,153.33,153.65,135967.0
2024-10-01 09:30:00,153.13,153.13,151.13,151.5,22932.0,153.13,153.13,151.13,151.5,22932.0
2024-10-01 09:40:00,151.5,151.67,150.08,150.33,17449.0,151.5,151.67,150.08,150.33,17449.0
2024-10-01 09:50:00,150.16,151.19,150.15,151.16,20893.0,150.16,151.19,150.15,151.16,20893.0
2024-10-01 10:00:00,151.18,151.87,150.82,150.89,14656.0,151.18,151.87,150.82,150.89,14656.0
2024-10-01 10:10:00,150.68,151.32,150.68,151.19,11388.0,150.68,151.32,150.68,151.19,11388.0
2024-10-01 10:20:00,151.35,151.65,150.54,150.65,13795.0,151.35,151.65,150.54,150.65,13795.0
2024-10-01 10:30:00,150.64,151.03,150.52,150.93,8116.0,150.64,151.03,150.52,150.93,8116.0
2024-10-01 10:40:00,151.11,151.2,150.91,151.0,21737.0,151.11,151.2,150.91,151.0,21737.0
2024-10-01 10:50:00,151.17,151.23,151.03,151.03,11780.0,151.17,151.23,151.03,151.03,11780.0
2024-10-01 11:00:00,150.97,151.01,149.99,150.22,23720.0,150.97,151.01,149.99,150.22,23720.0
2024-10-01 11:10:00,150.32,150.67,150.15,150.6,15343.0,150.32,150.67,150.15,150.6,15343.0
2024-10-01 11:20:00,150.74,151.05,150.61,150.98,6840.0,150.74,151.05,150.61,150.98,6840.0
2024-10-01 11:30:00,150.96,151.02,150.81,150.96,5068.0,150.96,151.02,150.81,150.96,5068.0
2024-10-01 11:40:00,151.05,151.34,151.05,151.24,5689.0,151.05,151.34,151.05,151.24,5689.0
2024-10-01 11:50:00,151.32,151.34,151.19,151.19,2111.0,151.32,151.34,151.19,151.19,2111.0
2024-10-01 12:00:00,151.14,151.28,151.03,151.24,5039.0,151.14,151.28,151.03,151.24,5039.0
2024-10-01 12:10:00,151.18,151.26,150.95,151.09,7031.0,151.18,151.26,150.95,151.09,7031.0
2024-10-01 12:20:00,151.09,151.12,150.91,151.06,4997.0,151.09,151.12,150.91,151.06,4997.0
2024-10-01 12:30:00,151.09,151.1,150.58,150.78,4796.0,151.09,151.1,150.58,150.78,4796.0
2024-10-01 12:40:00,150.79,150.92,150.44,150.47,6234.0,150.79,150.92,150.44,150.47,6234.0
2024-10-01 12:50:00,150.53,151.0,150.52,150.66,6809.0,150.53,151.0,150.52,150.66,6809.0
2024-10-01 13:00:00,150.67,150.67,150.28,150.4,7298.0,150.67,150.67,150.28,150.4,7298.0
2024-10-01 13:10:00,150.24,150.32,149.82,149.82,5957.0,150.24,150.32,149.82,149.82,5957.0
2024-10-01 13:20:00,149.9,149.99,149.51,149.63,8429.0,149.9,149.99,149.51,149.63,8429.0
2024-10-01 13:30:00,149.58,150.29,149.5,150.29,16059.0,149.58,150.29,149.5,150.29,16059.0
2024-10-01 13:40:00,150.28,150.53,150.15,150.15,11687.0,150.28,150.53,150.15,150.15,11687.0
2024-10-01 13:50:00,150.16,150.44,150.09,150.4,5046.0,150.16,150.44,150.09,150.4,5046.0
2024-10-01 14:00:00,150.46,150.7,150.41,150.67,7800.0,150.46,150.7,150.41,150.67,7800.0
2024-10-01 14:10:00,150.62,150.64,150.41,150.53,8834.0,150.62,150.64,150.41,150.53,8834.0
2024-10-01 14:20:00,150.48,150.8,150.37,150.76,6100.0,150.48,150.8,150.37,150.76,6100.0
2024-10-01 14:30:00,150.84,150.88,150.52,150.63,5256.0,150.84,150.88,150.52,150.63,5256.0
2024-10-01 14:40:00,150.69,150.82,150.58,150.64,3974.0,150.69,150.82,150.58,150.64,3974.0
2024-10-01 14:50:00,150.64,150.86,150.64,150.78,6918.0,150.64,150.86,150.64,150.78,6918.0
2024-10-01 15:00:00,150.74,150.97,150.73,150.97,4760.0,150.74,150.97,150.73,150.97,4760.0
2024-10-01 15:10:00,150.96,151.1,150.86,150.86,9183.0,150.96,151.1,150.86,150.86,9183.0
2024-10-01 15:20:00,150.93,151.23,150.92,151.09,8704.0,150.93,151.23,150.92,151.09,8704.0
2024-10-01 15:30:00,151.12,151.12,150.55,150.65,9747.0,151.12,151.12,150.55,150.65,9747.0
2024-10-01 15:40:00,150.65,150.91,150.65,150.67,15135.0,150.65,150.91,150.65,150.67,15135.0
2024-10-01 15:50:00,150.73,150.98,150.38,150.5,112453.0,150.73,150.98,150.38,150.5,112453.0
2024-10-02 09:30:00,150.28,150.58,149.23,149.24,16967.0,150.28,150.58,149.23,149.24,16967.0
2024-10-02 09:40:00,149.18,149.88,148.93,149.81,9421.0,149.18,149.88,148.93,149.81,9421.0
2024-10-02 09:50:00,149.8,150.43,149.8,149.99,2562.0,149.8,150.43,149.8,149.99,2562.0
2024-10-02 10:00:00,149.9,150.64,149.83,150.64,11643.0,149.9,150.64,149.83,150.64,11643.0
2024-10-02 10:10:00,150.64,150.77,150.19,150.19,18416.0,150.64,150.77,150.19,150.19,18416.0
2024-10-02 10:20:00,150.21,150.26,149.74,150.06,5961.0,150.21,150.26,149.74,150.06,5961.0
2024-10-02 10:30:00,150.16,150.29,150.16,150.26,3609.0,150.16,150.29,150.16,150.26,3609.0
2024-10-02 10:40:00,150.36,150.57,150.16,150.56,11811.0,150.36,150.57,150.16,150.56,11811.0
2024-10-02 10:50:00,150.49,150.55,150.17,150.35,8949.0,150.49,150.55,150.17,150.35,8949.0
2024-10-02 11:00:00,150.28,150.59,150.2,150.32,27028.0,150.28,150.59,150.2,150.32,27028.0
2024-10-02 11:10:00,150.31,150.75,150.2,150.75,15941.0,150.31,150.75,150.2,150.75,15941.0
2024-10-02 11:20:00,150.75,151.06,150.69,151.06,3200.0,150.75,151.06,150.69,151.06,3200.0
2024-10-02 11:30:00,151.07,151.09,150.68,150.69,7191.0,151.07,151.09,150.68,150.69,7191.0
2024-10-02 11:40:00,150.59,150.59,150.24,150.35,3795.0,150.59,150.59,150.24,150.35,3795.0
2024-10-02 11:50:00,150.39,150.45,150.27,150.33,6706.0,150.39,150.45,150.27,150.33,6706.0
2024-10-02 12:00:00,150.4,150.41,150.19,150.22,6963.0,150.4,150.41,150.19,150.22,6963.0
2024-10-02 12:10:00,150.16,150.31,150.03,150.09,6112.0,150.16,150.31,150.03,150.09,6112.0
2024-10-02 12:20:00,149.99,150.17,149.8,150.11,28770.0,149.99,150.17,149.8,150.11,28770.0
2024-10-02 12:30:00,150.12,150.33,149.99,150.27,32610.0,150.12,150.33,149.99,150.27,32610.0
2024-10-02 12:40:00,150.26,150.3,150.14,150.22,9785.0,150.26,150.3,150.14,150.22,9785.0
2024-10-02 12:50:00,150.22,150.22,149.89,149.9,10123.0,150.22,150.22,149.89,149.9,10123.0
2024-10-02 13:00:00,149.83,150.04,149.83,150.04,4682.0,149.83,150.04,149.83,150.04,4682.0
2024-10-02 13:10:00,150.03,150.13,150.01,150.1,7553.0,150.03,150.13,150.01,150.1,7553.0
2024-10-02 13:20:00,150.1,150.17,149.94,150.13,12690.0,150.1,150.17,149.94,150.13,12690.0
2024-10-02 13:30:00,150.11,150.17,149.81,149.95,18560.0,150.11,150.17,149.81,149.95,18560.0
2024-10-02 13:40:00,149.93,149.98,149.7,149.9,20302.0,149.93,149.98,149.7,149.9,20302.0
2024-10-02 13:50:00,149.9,150.06,149.77,149.84,18937.0,149.9,150.06,149.77,149.84,18937.0
2024-10-02 14:00:00,149.89,150.11,149.78,150.11,17370.0,149.89,150.11,149.78,150.11,17370.0
2024-10-02 14:10:00,150.04,150.08,149.8,149.96,14230.0,150.04,150.08,149.8,149.96,14230.0
2024-10-02 14:20:00,149.96,150.39,149.72,150.3,13063.0,149.96,150.39,149.72,150.3,13063.0
2024-10-02 14:30:00,150.29,150.53,150.29,150.41,4646.0,150.29,150.53,150.29,150.41,4646.0
2024-10-02 14:40:00,150.45,150.8,150.43,150.74,3737.0,150.45,150.8,150.43,150.74,3737.0
2024-10-02 14:50:00,150.81,150.97,150.64,150.86,8316.0,150.81,150.97,150.64,150.86,8316.0
2024-10-02 15:00:00,150.91,151.18,150.76,151.13,7979.0,150.91,151.18,150.76,151.13,7979.0
2024-10-02 15:10:00,151.14,151.14,150.95,151.0,5691.0,151.14,151.14,150.95,151.0,5691.0
2024-10-02 15:20:00,151.0,151.42,150.86,151.42,15723.0,151.0,151.42,150.86,151.42,15723.0
2024-10-02 15:30:00,151.4,151.43,150.93,151.3,24748.0,151.4,151.43,150.93,151.3,24748.0
2024-10-02 15:40:00,151.3,151.67,151.14,151.56,32877.0,151.3,151.67,151.14,151.56,32877.0
2024-10-02 15:50:00,151.51,151.54,150.97,151.38,140885.0,151.51,151.54,150.97,151.38,140885.0
2024-10-03 09:30:00,149.91,150.0,149.26,150.0,18265.0,149.91,150.0,149.26,150.0,18265.0
2024-10-03 09:40:00,150.0,150.06,149.57,149.94,5025.0,150.0,150.06,149.57,149.94,5025.0
2024-10-03 09:50:00,149.96,150.32,149.69,150.31,3456.0,149.96,150.32,149.69,150.31,3456.0
2024-10-03 10:00:00,150.51,150.98,150.42,150.96,2799.0,150.51,150.98,150.42,150.96,2799.0
2024-10-03 10:10:00,151.03,151.19,150.57,150.57,14036.0,151.03,151.19,150.57,150.57,14036.0
2024-10-03 10:20:00,150.42,150.52,149.77,150.1,12435.0,150.42,150.52,149.77,150.1,12435.0
2024-10-03 10:30:00,150.13,150.54,149.88,150.01,55830.0,150.13,150.54,149.88,150.01,55830.0
2024-10-03 10:40:00,150.01,150.14,149.67,149.93,9971.0,150.01,150.14,149.67,149.93,9971.0
2024-10-03 10:50:00,149.91,150.03,149.28,149.28,24034.0,149.91,150.03,149.28,149.28,24034.0
2024-10-03 11:00:00,149.28,149.65,148.98,149.65,31230.0,149.28,149.65,148.98,149.65,31230.0
2024-10-03 11:10:00,149.6,149.6,149.17,149.17,5096.0,149.6,149.6,149.17,149.17,5096.0
2024-10-03 11:20:00,149.14,149.37,148.93,148.99,38510.0,149.14,149.37,148.93,148.99,38510.0
2024-10-03 11:30:00,149.02,149.41,148.79,148.79,21867.0,149.02,149.41,148.79,148.79,21867.0
2024-10-03 11:40:00,148.88,149.0,148.33,148.77,15908.0,148.88,149.0,148.33,148.77,15908.0
2024-10-03 11:50:00,148.77,149.13,148.76,149.05,28869.0,148.77,149.13,148.76,149.05,28869.0
2024-10-03 12:00:00,149.0,149.0,148.72,148.88,7814.0,149.0,149.0,148.72,148.88,7814.0
2024-10-03 12:10:00,148.83,148.88,148.18,148.57,13993.0,148.83,148.88,148.18,148.57,13993.0
2024-10-03 12:20:00,148.51,148.74,148.33,148.41,11983.0,148.51,148.74,148.33,148.41,11983.0
2024-10-03 12:30:00,148.3,148.38,148.1,148.2,9547.0,148.3,148.38,148.1,148.2,9547.0
2024-10-03 12:40:00,148.18,148.18,147.57,147.8,10100.0,148.18,148.18,147.57,147.8,10100.0
2024-10-03 12:50:00,147.8,147.86,147.37,147.59,16051.0,147.8,147.86,147.37,147.59,16051.0
2024-10-03 13:00:00,147.49,147.62,147.25,147.59,7747.0,147.49,147.62,147.25,147.59,7747.0
2024-10-03 13:10:00,147.57,147.62,147.32,147.32,3121.0,147.57,147.62,147.32,147.32,3121.0
2024-10-03 13:20:00,147.35,147.87,147.35,147.68,3979.0,147.35,147.87,147.35,147.68,3979.0
2024-10-03 13:30:00,147.6,147.77,147.57,147.64,5049.0,147.6,147.77,147.57,147.64,5049.0
2024-10-03 13:40:00,147.53,147.7,147.48,147.61,4314.0,147.53,147.7,147.48,147.61,4314.0
2024-10-03 13:50:00,147.66,147.8,147.46,147.64,5799.0,147.66,147.8,147.46,147.64,5799.0
2024-10-03 14:00:00,147.61,147.8,147.57,147.72,8271.0,147.61,147.8,147.57,147.72,8271.0
2024-10-03 14:10:00,147.72,147.75,147.5,147.56,5485.0,147.72,147.75,147.5,147.56,5485.0
2024-10-03 14:20:00,147.58,147.63,147.34,147.48,12027.0,147.58,147.63,147.34,147.48,12027.0
2024-10-03 14:30:00,147.44,147.71,147.32,147.67,6637.0,147.44,147.71,147.32,147.67,6637.0
2024-10-03 14:40:00,147.75,147.75,147.45,147.58,10964.0,147.75,147.75,147.45,147.58,10964.0
2024-10-03 14:50:00,147.51,147.55,147.3,147.3,7242.0,147.51,147.55,147.3,147.3,7242.0
2024-10-03 15:00:00,147.32,147.37,147.12,147.2,11703.0,147.32,147.37,147.12,147.2,11703.0
2024-10-03 15:10:00,147.14,147.15,146.87,146.92,15339.0,147.14,147.15,146.87,146.92,15339.0
2024-10-03 15:20:00,146.94,146.99,146.76,146.91,25706.0,146.94,146.99,146.76,146.91,25706.0
2024-10-03 15:30:00,146.91,147.24,146.9,147.05,53636.0,146.91,147.24,146.9,147.05,53636.0
2024-10-03 15:40:00,147.03,147.31,146.91,147.23,53914.0,147.03,147.31,146.91,147.23,53914.0
2024-10-03 15:50:00,147.21,147.88,147.2,147.65,134752.0,147.21,147.88,147.2,147.65,134752.0
2024-10-04 09:30:00,149.0,149.68,147.83,148.58,41875.0,149.0,149.68,147.83,148.58,41875.0
2024-10-04 09:40:00,148.41,150.65,147.97,149.33,120394.0,148.41,150.65,147.97,149.33,120394.0
2024-10-04 09:50:00,149.52,149.52,147.78,148.65,62938.0,149.52,149.52,147.78,148.65,62938.0
2024-10-04 10:00:00,148.75,149.2,148.45,148.59,28717.0,148.75,149.2,148.45,148.59,28717.0
2024-10-04 10:10:00,148.54,149.2,148.53,149.05,2946.0,148.54,149.2,148.53,149.05,2946.0
2024-10-04 10:20:00,148.93,149.34,148.55,149.34,28067.0,148.93,149.34,148.55,149.34,28067.0
2024-10-04 10:30:00,149.29,149.77,149.25,149.38,8115.0,149.29,149.77,149.25,149.38,8115.0
2024-10-04 10:40:00,149.5,149.87,149.33,149.78,12733.0,149.5,149.87,149.33,149.78,12733.0
2024-10-04 10:50:00,149.92,150.3,149.75,150.29,12722.0,149.92,150.3,149.75,150.29,12722.0
2024-10-04 11:00:00,150.32,150.77,150.25,150.65,19596.0,150.32,150.77,150.25,150.65,19596.0
2024-10-04 11:10:00,150.65,150.7,150.13,150.42,9531.0,150.65,150.7,150.13,150.42,9531.0
2024-10-04 11:20:00,150.43,150.44,150.0,150.26,7059.0,150.43,150.44,150.0,150.26,7059.0
2024-10-04 11:30:00,150.1,150.23,149.76,150.05,5380.0,150.1,150.23,149.76,150.05,5380.0
2024-10-04 11:40:00,150.1,150.22,149.93,150.06,7642.0,150.1,150.22,149.93,150.06,7642.0
2024-10-04 11:50:00,150.14,150.73,150.06,150.67,11511.0,150.14,150.73,150.06,150.67,11511.0
2024-10-04 12:00:00,150.75,151.19,150.69,151.06,19279.0,150.75,151.19,150.69,151.06,19279.0
2024-10-04 12:10:00,151.17,151.29,150.75,150.89,17061.0,151.17,151.29,150.75,150.89,17061.0
2024-10-04 12:20:00,150.97,151.06,150.6,150.71,6592.0,150.97,151.06,150.6,150.71,6592.0
2024-10-04 12:30:00,150.71,151.28,150.58,151.28,4560.0,150.71,151.28,150.58,151.28,4560.0
2024-10-04 12:40:00,151.29,151.39,150.94,151.04,13354.0,151.29,151.39,150.94,151.04,13354.0
2024-10-04 12:50:00,151.04,151.07,150.81,150.95,3435.0,151.04,151.07,150.81,150.95,3435.0
2024-10-04 13:00:00,150.86,150.93,150.62,150.87,8571.0,150.86,150.93,150.62,150.87,8571.0
2024-10-04 13:10:00,150.79,151.13,150.78,151.13,2556.0,150.79,151.13,150.78,151.13,2556.0
2024-10-04 13:20:00,151.22,151.36,151.05,151.05,5804.0,151.22,151.36,151.05,151.05,5804.0
2024-10-04 13:30:00,151.04,151.1,150.46,150.78,6168.0,151.04,151.1,150.46,150.78,6168.0
2024-10-04 13:40:00,150.87,151.1,150.7,151.01,3328.0,150.87,151.1,150.7,151.01,3328.0
2024-10-04 13:50:00,150.99,151.02,150.79,150.92,3031.0,150.99,151.02,150.79,150.92,3031.0
2024-10-04 14:00:00,150.96,150.96,150.78,150.88,4151.0,150.96,150.96,150.78,150.88,4151.0
2024-10-04 14:10:00,150.96,150.96,150.72,150.72,2320.0,150.96,150.96,150.72,150.72,2320.0
2024-10-04 14:20:00,150.9,151.19,150.82,151.03,6966.0,150.9,151.19,150.82,151.03,6966.0
2024-10-04 14:30:00,151.01,151.35,150.97,151.14,9199.0,151.01,151.35,150.97,151.14,9199.0
2024-10-04 14:40:00,151.19,151.38,151.13,151.28,5142.0,151.19,151.38,151.13,151.28,5142.0
2024-10-04 14:50:00,151.34,151.62,151.23,151.62,10866.0,151.34,151.62,151.23,151.62,10866.0
2024-10-04 15:00:00,151.62,151.63,151.43,151.62,5585.0,151.62,151.63,151.43,151.62,5585.0
2024-10-04 15:10:00,151.62,151.86,151.53,151.86,7300.0,151.62,151.86,151.53,151.86,7300.0
2024-10-04 15:20:00,151.83,152.06,151.83,152.03,13819.0,151.83,152.06,151.83,152.03,13819.0
2024-10-04 15:30:00,151.99,152.12,151.71,151.72,16298.0,151.99,152.12,151.71,151.72,16298.0
2024-10-04 15:40:00,151.68,151.9,151.6,151.62,17781.0,151.68,151.9,151.6,151.62,17781.0
2024-10-04 15:50:00,151.66,152.0,151.45,151.67,114575.0,151.66,152.0,151.45,151.67,114575.0
2024-10-07 09:30:00,151.21,151.72,150.45,151.18,10587.0,151.21,151.72,150.45,151.18,10587.0
2024-10-07 09:40:00,151.17,151.7,150.98,151.55,8820.0,151.17,151.7,150.98,151.55,8820.0
2024-10-07 09:50:00,151.55,151.56,150.85,150.97,9147.0,151.55,151.56,150.85,150.97,9147.0
2024-10-07 10:00:00,150.97,151.53,150.97,151.47,5681.0,150.97,151.53,150.97,151.47,5681.0
2024-10-07 10:10:00,151.49,152.34,151.36,152.13,10167.0,151.49,152.34,151.36,152.13,10167.0
2024-10-07 10:20:00,152.22,152.55,152.13,152.54,4925.0,152.22,152.55,152.13,152.54,4925.0
2024-10-07 10:30:00,152.5,152.55,152.18,152.25,8426.0,152.5,152.55,152.18,152.25,8426.0
2024-10-07 10:40:00,152.17,152.22,151.91,152.06,3237.0,152.17,152.22,151.91,152.06,3237.0
2024-10-07 10:50:00,152.13,152.24,151.8,151.93,5990.0,152.13,152.24,151.8,151.93,5990.0
2024-10-07 11:00:00,151.93,152.0,151.73,151.88,5039.0,151.93,152.0,151.73,151.88,5039.0
2024-10-07 11:10:00,151.87,152.04,151.86,151.91,4440.0,151.87,152.04,151.86,151.91,4440.0
2024-10-07 11:20:00,151.83,151.83,151.52,151.52,3868.0,151.83,151.83,151.52,151.52,3868.0
2024-10-07 11:30:00,151.54,151.84,151.5,151.84,4322.0,151.54,151.84,151.5,151.84,4322.0
2024-10-07 11:40:00,151.83,151.9,151.66,151.69,4089.0,151.83,151.9,151.66,151.69,4089.0
2024-10-07 11:50:00,151.71,152.03,151.7,151.83,9100.0,151.71,152.03,151.7,151.83,9100.0
2024-10-07 12:00:00,151.84,151.84,151.57,151.57,5534.0,151.84,151.84,151.57,151.57,5534.0
2024-10-07 12:10:00,151.5,151.84,151.48,151.84,5327.0,151.5,151.84,151.48,151.84,5327.0
2024-10-07 12:20:00,151.95,152.08,151.9,152.06,4701.0,151.95,152.08,151.9,152.06,4701.0
2024-10-07 12:30:00,152.04,152.12,151.86,151.86,11329.0,152.04,152.12,151.86,151.86,11329.0
2024-10-07 12:40:00,151.79,151.79,151.64,151.7,1330.0,151.79,151.79,151.64,151.7,1330.0
2024-10-07 12:50:00,151.8,151.86,151.77,151.85,2139.0,151.8,151.86,151.77,151.85,2139.0
2024-10-07 13:00:00,151.84,151.94,151.84,151.91,3102.0,151.84,151.94,151.84,151.91,3102.0
2024-10-07 13:10:00,151.99,152.05,151.73,151.77,8242.0,151.99,152.05,151.73,151.77,8242.0
2024-10-07 13:20:00,151.81,151.94,151.76,151.89,4925.0,151.81,151.94,151.76,151.89,4925.0
2024-10-07 13:30:00,151.83,152.1,151.83,151.89,5674.0,151.83,152.1,151.83,151.89,5674.0
2024-10-07 13:40:00,151.86,151.86,151.66,151.66,1628.0,151.86,151.86,151.66,151.66,1628.0
2024-10-07 13:50:00,151.72,151.87,151.7,151.83,1200.0,151.72,151.87,151.7,151.83,1200.0
2024-10-07 14:00:00,151.83,151.83,151.61,151.68,3274.0,151.83,151.83,151.61,151.68,3274.0
2024-10-07 14:10:00,151.75,151.97,151.75,151.97,2662.0,151.75,151.97,151.75,151.97,2662.0
2024-10-07 14:20:00,151.95,152.28,151.94,152.11,12863.0,151.95,152.28,151.94,152.11,12863.0
2024-10-07 14:30:00,152.08,152.08,151.6,151.92,3923.0,152.08,152.08,151.6,151.92,3923.0
2024-10-07 14:40:00,151.81,151.81,151.29,151.29,3092.0,151.81,151.81,151.29,151.29,3092.0
2024-10-07 14:50:00,151.28,151.71,151.28,151.55,8746.0,151.28,151.71,151.28,151.55,8746.0
2024-10-07 15:00:00,151.55,151.79,151.53,151.78,12792.0,151.55,151.79,151.53,151.78,12792.0
2024-10-07 15:10:00,151.75,152.28,151.74,152.16,19479.0,151.75,152.28,151.74,152.16,19479.0
2024-10-07 15:20:00,152.18,152.25,151.99,152.2,21904.0,152.18,152.25,151.99,152.2,21904.0
2024-10-07 15:30:00,152.2,152.25,151.86,152.1,34349.0,152.2,152.25,151.86,152.1,34349.0
2024-10-07 15:40:00,152.1,152.28,152.08,152.24,20745.0,152.1,152.28,152.08,152.24,20745.0
2024-10-07 15:50:00,152.2,152.51,152.08,152.21,89802.0,152.2,152.51,152.08,152.21,89802.0
2024-10-08 09:30:00,152.27,152.35,151.66,151.67,8199.0,152.27,152.35,151.66,151.67,8199.0
2024-10-08 09:40:00,151.79,151.8,151.32,151.33,2975.0,151.79,151.8,151.32,151.33,2975.0
2024-10-08 09:50:00,151.5,152.18,151.5,152.04,1505.0,151.5,152.18,151.5,152.04,1505.0
2024-10-08 10:00:00,152.16,152.38,151.95,152.38,3790.0,152.16,152.38,151.95,152.38,3790.0
2024-10-08 10:10:00,152.21,152.39,151.81,151.9,4428.0,152.21,152.39,151.81,151.9,4428.0
2024-10-08 10:20:00,151.73,152.06,151.68,151.7,2608.0,151.73,152.06,151.68,151.7,2608.0
2024-10-08 10:30:00,151.74,152.16,151.72,152.14,11523.0,151.74,152.16,151.72,152.14,11523.0
2024-10-08 10:40:00,152.14,152.65,152.07,152.51,13910.0,152.14,152.65,152.07,152.51,13910.0
2024-10-08 10:50:00,152.56,152.7,152.46,152.56,14423.0,152.56,152.7,152.46,152.56,14423.0
2024-10-08 11:00:00,152.66,152.8,152.31,152.39,4922.0,152.66,152.8,152.31,152.39,4922.0
2024-10-08 11:10:00,152.36,152.6,152.36,152.39,7623.0,152.36,152.6,152.36,152.39,7623.0
2024-10-08 11:20:00,152.33,152.49,152.23,152.45,10341.0,152.33,152.49,152.23,152.45,10341.0
2024-10-08 11:30:00,152.37,152.46,152.21,152.46,3320.0,152.37,152.46,152.21,152.46,3320.0
2024-10-08 11:40:00,152.45,152.6,152.44,152.53,5196.0,152.45,152.6,152.44,152.53,5196.0
2024-10-08 11:50:00,152.6,152.86,152.59,152.84,5536.0,152.6,152.86,152.59,152.84,5536.0
2024-10-08 12:00:00,152.82,152.88,152.51,152.65,6466.0,152.82,152.88,152.51,152.65,6466.0
2024-10-08 12:10:00,152.74,152.8,152.63,152.7,6377.0,152.74,152.8,152.63,152.7,6377.0
2024-10-08 12:20:00,152.76,152.76,152.54,152.58,1606.0,152.76,152.76,152.54,152.58,1606.0
2024-10-08 12:30:00,152.61,152.62,152.44,152.62,3420.0,152.61,152.62,152.44,152.62,3420.0
2024-10-08 12:40:00,152.65,152.75,152.65,152.7,1929.0,152.65,152.75,152.65,152.7,1929.0
2024-10-08 12:50:00,152.69,152.83,152.59,152.65,4774.0,152.69,152.83,152.59,152.65,4774.0
2024-10-08 13:00:00,152.65,152.65,152.5,152.5,1625.0,152.65,152.65,152.5,152.5,1625.0
2024-10-08 13:10:00,152.28,152.55,152.27,152.51,3875.0,152.28,152.55,152.27,152.51,3875.0
2024-10-08 13:20:00,152.43,152.5,152.4,152.5,3135.0,152.43,152.5,152.4,152.5,3135.0
2024-10-08 13:30:00,152.4,152.46,152.31,152.39,3064.0,152.4,152.46,152.31,152.39,3064.0
2024-10-08 13:40:00,152.46,152.48,152.17,152.19,2006.0,152.46,152.48,152.17,152.19,2006.0
2024-10-08 13:50:00,152.14,152.27,152.14,152.23,2963.0,152.14,152.27,152.14,152.23,2963.0
2024-10-08 14:00:00,152.27,152.49,152.27,152.49,3844.0,152.27,152.49,152.27,152.49,3844.0
2024-10-08 14:10:00,152.42,152.5,152.28,152.33,2833.0,152.42,152.5,152.28,152.33,2833.0
2024-10-08 14:20:00,152.33,152.34,152.03,152.03,11588.0,152.33,152.34,152.03,152.03,11588.0
2024-10-08 14:30:00,152.03,152.3,151.9,152.28,4786.0,152.03,152.3,151.9,152.28,4786.0
2024-10-08 14:40:00,152.24,152.28,151.98,152.25,5287.0,152.24,152.28,151.98,152.25,5287.0
2024-10-08 14:50:00,152.22,152.46,152.22,152.39,3644.0,152.22,152.46,152.22,152.39,3644.0
2024-10-08 15:00:00,152.36,152.43,152.3,152.34,5206.0,152.36,152.43,152.3,152.34,5206.0
2024-10-08 15:10:00,152.38,152.53,152.37,152.49,7165.0,152.38,152.53,152.37,152.49,7165.0
2024-10-08 15:20:00,152.48,152.52,152.4,152.42,6251.0,152.48,152.52,152.4,152.42,6251.0
2024-10-08 15:30:00,152.47,152.57,152.33,152.49,11116.0,152.47,152.57,152.33,152.49,11116.0
2024-10-08 15:40:00,152.43,152.47,152.28,152.39,6614.0,152.43,152.47,152.28,152.39,6614.0
2024-10-08 15:50:00,152.36,153.08,152.35,152.96,58093.0,152.36,153.08,152.35,152.96,58093.0
2024-10-09 09:30:00,153.0,153.45,152.76,153.45,7926.0,153.0,153.45,152.76,153.45,7926.0
2024-10-09 09:40:00,153.63,154.22,153.62,153.79,3170.0,153.63,154.22,153.62,153.79,3170.0
2024-10-09 09:50:00,153.67,153.67,153.29,153.41,3062.0,153.67,153.67,153.29,153.41,3062.0
2024-10-09 10:00:00,153.51,153.66,153.11,153.16,14196.0,153.51,153.66,153.11,153.16,14196.0
2024-10-09 10:10:00,153.2,153.31,152.92,153.14,2325.0,153.2,153.31,152.92,153.14,2325.0
2024-10-09 10:20:00,152.94,153.17,152.94,153.14,1458.0,152.94,153.17,152.94,153.14,1458.0
2024-10-09 10:30:00,153.12,153.14,152.93,153.11,2310.0,153.12,153.14,152.93,153.11,2310.0
2024-10-09 10:40:00,152.96,153.38,152.94,153.32,2825.0,152.96,153.38,152.94,153.32,2825.0
2024-10-09 10:50:00,153.47,153.74,153.42,153.74,28928.0,153.47,153.74,153.42,153.74,28928.0
2024-10-09 11:00:00,153.78,153.99,153.73,153.91,4564.0,153.78,153.99,153.73,153.91,4564.0
2024-10-09 11:10:00,153.92,154.44,153.92,154.4,10457.0,153.92,154.44,153.92,154.4,10457.0
2024-10-09 11:20:00,154.4,154.76,154.4,154.63,15724.0,154.4,154.76,154.4,154.63,15724.0
2024-10-09 11:30:00,154.5,154.63,154.23,154.34,8977.0,154.5,154.63,154.23,154.34,8977.0
2024-10-09 11:40:00,154.48,155.17,154.42,154.96,21461.0,154.48,155.17,154.42,154.96,21461.0
2024-10-09 11:50:00,155.03,155.3,155.02,155.1,14473.0,155.03,155.3,155.02,155.1,14473.0
2024-10-09 12:00:00,155.06,155.07,154.74,154.8,6011.0,155.06,155.07,154.74,154.8,6011.0
2024-10-09 12:10:00,154.84,155.03,154.83,154.84,8348.0,154.84,155.03,154.83,154.84,8348.0
2024-10-09 12:20:00,154.84,154.88,154.58,154.61,9871.0,154.84,154.88,154.58,154.61,9871.0
2024-10-09 12:30:00,154.53,154.53,154.38,154.45,3799.0,154.53,154.53,154.38,154.45,3799.0
2024-10-09 12:40:00,154.45,154.54,154.45,154.52,4846.0,154.45,154.54,154.45,154.52,4846.0
2024-10-09 12:50:00,154.52,154.58,154.4,154.49,3634.0,154.52,154.58,154.4,154.49,3634.0
2024-10-09 13:00:00,154.4,154.79,154.38,154.72,15440.0,154.4,154.79,154.38,154.72,15440.0
2024-10-09 13:10:00,154.72,154.86,154.67,154.75,7478.0,154.72,154.86,154.67,154.75,7478.0
2024-10-09 13:20:00,154.78,155.05,154.78,155.05,6121.0,154.78,155.05,154.78,155.05,6121.0
2024-10-09 13:30:00,154.95,155.23,154.95,155.16,4254.0,154.95,155.23,154.95,155.16,4254.0
2024-10-09 13:40:00,155.13,155.13,154.8,154.82,3085.0,155.13,155.13,154.8,154.82,3085.0
2024-10-09 13:50:00,154.84,154.92,154.63,154.88,8775.0,154.84,154.92,154.63,154.88,8775.0
2024-10-09 14:00:00,154.89,154.95,154.67,154.77,6533.0,154.89,154.95,154.67,154.77,6533.0
2024-10-09 14:10:00,154.67,154.67,154.5,154.51,1597.0,154.67,154.67,154.5,154.51,1597.0
2024-10-09 14:20:00,154.49,154.68,154.49,154.66,6809.0,154.49,154.68,154.49,154.66,6809.0
2024-10-09 14:30:00,154.68,154.68,154.28,154.28,2535.0,154.68,154.68,154.28,154.28,2535.0
2024-10-09 14:40:00,154.22,154.34,154.21,154.34,2182.0,154.22,154.34,154.21,154.34,2182.0
2024-10-09 14:50:00,154.35,154.36,154.23,154.23,4726.0,154.35,154.36,154.23,154.23,4726.0
2024-10-09 15:00:00,154.2,154.26,153.96,153.96,4580.0,154.2,154.26,153.96,153.96,4580.0
2024-10-09 15:10:00,153.96,154.0,153.77,153.79,3409.0,153.96,154.0,153.77,153.79,3409.0
2024-10-09 15:20:00,153.91,153.98,153.7,153.72,11870.0,153.91,153.98,153.7,153.72,11870.0
2024-10-09 15:30:00,153.72,153.95,153.65,153.87,24663.0,153.72,153.95,153.65,153.87,24663.0
2024-10-09 15:40:00,153.82,153.89,153.62,153.64,10692.0,153.82,153.89,153.62,153.64,10692.0
2024-10-09 15:50:00,153.59,154.1,153.55,153.86,97487.0,153.59,154.1,153.55,153.86,97487.0
2024-10-10 09:30:00,152.34,153.29,152.26,153.22,16607.0,152.34,153.29,152.26,153.22,16607.0
2024-10-10 09:40:00,153.22,153.5,153.09,153.49,2826.0,153.22,153.5,153.09,153.49,2826.0
2024-10-10 09:50:00,153.28,153.58,153.24,153.25,1400.0,153.28,153.58,153.24,153.25,1400.0
2024-10-10 10:00:00,153.24,153.35,152.95,152.95,4510.0,153.24,153.35,152.95,152.95,4510.0
2024-10-10 10:10:00,152.97,153.34,152.78,153.15,21385.0,152.97,153.34,152.78,153.15,21385.0
2024-10-10 10:20:00,153.0,153.4,152.98,153.21,4618.0,153.0,153.4,152.98,153.21,4618.0
2024-10-10 10:30:00,153.21,153.36,153.05,153.06,6895.0,153.21,153.36,153.05,153.06,6895.0
2024-10-10 10:40:00,153.09,153.2,153.0,153.19,2900.0,153.09,153.2,153.0,153.19,2900.0
2024-10-10 10:50:00,153.27,153.27,152.89,153.04,5167.0,153.27,153.27,152.89,153.04,5167.0
2024-10-10 11:00:00,152.97,153.24,152.78,153.16,8420.0,152.97,153.24,152.78,153.16,8420.0
2024-10-10 11:10:00,153.29,153.67,153.22,153.67,5519.0,153.29,153.67,153.22,153.67,5519.0
2024-10-10 11:20:00,153.61,153.63,153.06,153.22,12944.0,153.61,153.63,153.06,153.22,12944.0
2024-10-10 11:30:00,153.25,153.28,152.93,153.12,4635.0,153.25,153.28,152.93,153.12,4635.0
2024-10-10 11:40:00,153.22,153.34,153.01,153.19,2892.0,153.22,153.34,153.01,153.19,2892.0
2024-10-10 11:50:00,153.33,153.6,153.28,153.54,2583.0,153.33,153.6,153.28,153.54,2583.0
2024-10-10 12:00:00,153.57,153.82,153.54,153.81,3329.0,153.57,153.82,153.54,153.81,3329.0
2024-10-10 12:10:00,153.78,153.79,153.15,153.24,29918.0,153.78,153.79,153.15,153.24,29918.0
2024-10-10 12:20:00,153.24,153.36,153.2,153.33,9466.0,153.24,153.36,153.2,153.33,9466.0
2024-10-10 12:30:00,153.27,153.27,152.96,152.97,6081.0,153.27,153.27,152.96,152.97,6081.0
2024-10-10 12:40:00,152.99,153.16,152.78,153.16,17896.0,152.99,153.16,152.78,153.16,17896.0
2024-10-10 12:50:00,153.16,153.75,153.16,153.37,16472.0,153.16,153.75,153.16,153.37,16472.0
2024-10-10 13:00:00,153.43,153.48,152.98,152.98,1625.0,153.43,153.48,152.98,152.98,1625.0
2024-10-10 13:10:00,153.05,153.26,153.02,153.26,2066.0,153.05,153.26,153.02,153.26,2066.0
2024-10-10 13:20:00,153.29,153.57,153.29,153.53,5903.0,153.29,153.57,153.29,153.53,5903.0
2024-10-10 13:30:00,153.66,154.02,153.64,153.81,3756.0,153.66,154.02,153.64,153.81,3756.0
2024-10-10 13:40:00,153.81,154.04,153.76,153.77,10900.0,153.81,154.04,153.76,153.77,10900.0
2024-10-10 13:50:00,153.77,153.97,153.42,153.97,11406.0,153.77,153.97,153.42,153.97,11406.0
2024-10-10 14:00:00,153.96,153.96,153.24,153.33,10041.0,153.96,153.96,153.24,153.33,10041.0
2024-10-10 14:10:00,153.41,153.41,153.06,153.14,5227.0,153.41,153.41,153.06,153.14,5227.0
2024-10-10 14:20:00,153.14,153.31,153.08,153.16,4956.0,153.14,153.31,153.08,153.16,4956.0
2024-10-10 14:30:00,153.22,153.29,153.11,153.24,4737.0,153.22,153.29,153.11,153.24,4737.0
2024-10-10 14:40:00,153.19,153.37,153.05,153.28,8380.0,153.19,153.37,153.05,153.28,8380.0
2024-10-10 14:50:00,153.24,153.51,153.24,153.32,3070.0,153.24,153.51,153.24,153.32,3070.0
2024-10-10 15:00:00,153.32,153.36,153.19,153.19,8126.0,153.32,153.36,153.19,153.19,8126.0
2024-10-10 15:10:00,153.19,153.27,153.08,153.16,4990.0,153.19,153.27,153.08,153.16,4990.0
2024-10-10 15:20:00,153.19,153.27,153.01,153.12,6612.0,153.19,153.27,153.01,153.12,6612.0
2024-10-10 15:30:00,153.12,153.38,152.97,153.3,21765.0,153.12,153.38,152.97,153.3,21765.0
2024-10-10 15:40:00,153.32,153.69,153.28,153.61,17248.0,153.32,153.69,153.28,153.61,17248.0
2024-10-10 15:50:00,153.55,153.61,153.26,153.54,70271.0,153.55,153.61,153.26,153.54,70271.0
2024-10-11 09:30:00,153.06,155.16,153.06,154.97,36342.0,153.06,155.16,153.06,154.97,36342.0
2024-10-11 09:40:00,154.81,155.28,154.78,155.21,13975.0,154.81,155.28,154.78,155.21,13975.0
2024-10-11 09:50:00,155.17,155.72,155.05,155.25,17424.0,155.17,155.72,155.05,155.25,17424.0
2024-10-11 10:00:00,155.25,156.14,155.0,156.01,8861.0,155.25,156.14,155.0,156.01,8861.0
2024-10-11 10:10:00,156.09,156.48,156.09,156.27,21504.0,156.09,156.48,156.09,156.27,21504.0
2024-10-11 10:20:00,156.19,156.26,155.19,155.54,37343.0,156.19,156.26,155.19,155.54,37343.0
2024-10-11 10:30:00,155.55,155.74,155.55,155.67,8370.0,155.55,155.74,155.55,155.67,8370.0
2024-10-11 10:40:00,155.77,155.79,155.22,155.28,4725.0,155.77,155.79,155.22,155.28,4725.0
2024-10-11 10:50:00,155.37,155.41,155.04,155.21,16882.0,155.37,155.41,155.04,155.21,16882.0
2024-10-11 11:00:00,155.2,155.3,155.14,155.14,6098.0,155.2,155.3,155.14,155.14,6098.0
2024-10-11 11:10:00,155.15,155.21,154.97,155.13,10160.0,155.15,155.21,154.97,155.13,10160.0
2024-10-11 11:20:00,155.23,155.5,155.14,155.46,12949.0,155.23,155.5,155.14,155.46,12949.0
2024-10-11 11:30:00,155.46,155.86,155.45,155.6,28654.0,155.46,155.86,155.45,155.6,28654.0
2024-10-11 11:40:00,155.58,155.67,155.06,155.06,3748.0,155.58,155.67,155.06,155.06,3748.0
2024-10-11 11:50:00,155.14,155.37,155.11,155.31,15404.0,155.14,155.37,155.11,155.31,15404.0
2024-10-11 12:00:00,155.23,155.4,155.09,155.34,28822.0,155.23,155.4,155.09,155.34,28822.0
2024-10-11 12:10:00,155.38,155.42,155.24,155.25,3761.0,155.38,155.42,155.24,155.25,3761.0
2024-10-11 12:20:00,155.25,155.35,154.92,155.03,9166.0,155.25,155.35,154.92,155.03,9166.0
2024-10-11 12:30:00,155.03,155.04,154.9,154.98,2048.0,155.03,155.04,154.9,154.98,2048.0
2024-10-11 12:40:00,155.15,155.21,154.95,155.16,7912.0,155.15,155.21,154.95,155.16,7912.0
2024-10-11 12:50:00,155.16,155.26,155.13,155.19,5911.0,155.16,155.26,155.13,155.19,5911.0
2024-10-11 13:00:00,155.19,155.19,155.04,155.15,5134.0,155.19,155.19,155.04,155.15,5134.0
2024-10-11 13:10:00,155.17,155.17,154.91,154.98,18491.0,155.17,155.17,154.91,154.98,18491.0
2024-10-11 13:20:00,154.98,155.12,154.91,155.0,6757.0,154.98,155.12,154.91,155.0,6757.0
2024-10-11 13:30:00,155.0,155.03,154.5,154.75,18717.0,155.0,155.03,154.5,154.75,18717.0
2024-10-11 13:40:00,154.75,155.06,154.68,155.03,6015.0,154.75,155.06,154.68,155.03,6015.0
2024-10-11 13:50:00,155.04,155.32,154.96,155.25,15808.0,155.04,155.32,154.96,155.25,15808.0
2024-10-11 14:00:00,155.24,155.24,154.93,154.94,7379.0,155.24,155.24,154.93,154.94,7379.0
2024-10-11 14:10:00,154.94,155.15,154.73,155.0,18802.0,154.94,155.15,154.73,155.0,18802.0
2024-10-11 14:20:00,155.02,155.11,154.79,154.87,17434.0,155.02,155.11,154.79,154.87,17434.0
2024-10-11 14:30:00,154.87,155.1,154.83,154.85,8372.0,154.87,155.1,154.83,154.85,8372.0
2024-10-11 14:40:00,154.93,155.15,154.85,155.0,8171.0,154.93,155.15,154.85,155.0,8171.0
2024-10-11 14:50:00,155.08,155.45,154.96,155.45,8736.0,155.08,155.45,154.96,155.45,8736.0
2024-10-11 15:00:00,155.33,155.5,155.25,155.31,11553.0,155.33,155.5,155.25,155.31,11553.0
2024-10-11 15:10:00,155.31,155.66,155.27,155.66,13339.0,155.31,155.66,155.27,155.66,13339.0
2024-10-11 15:20:00,155.61,155.73,155.48,155.67,19099.0,155.61,155.73,155.48,155.67,19099.0
2024-10-11 15:30:00,155.62,155.85,155.49,155.68,36936.0,155.62,155.85,155.49,155.68,36936.0
2024-10-11 15:40:00,155.68,155.77,155.14,155.3,31418.0,155.68,155.77,155.14,155.3,31418.0
2024-10-11 15:50:00,155.28,155.4,155.04,155.09,109213.0,155.28,155.4,155.04,155.09,109213.0
2024-10-14 09:30:00,155.51,156.49,155.47,155.85,22971.0,155.51,156.49,155.47,155.85,22971.0
2024-10-14 09:40:00,155.56,155.76,155.26,155.76,4820.0,155.56,155.76,155.26,155.76,4820.0
2024-10-14 09:50:00,155.83,155.93,154.95,155.32,6728.0,155.83,155.93,154.95,155.32,6728.0
2024-10-14 10:00:00,155.32,155.49,155.15,155.25,4576.0,155.32,155.49,155.15,155.25,4576.0
2024-10-14 10:10:00,155.16,155.31,154.69,155.11,8840.0,155.16,155.31,154.69,155.11,8840.0
2024-10-14 10:20:00,155.0,155.28,155.0,155.21,1452.0,155.0,155.28,155.0,155.21,1452.0
2024-10-14 10:30:00,155.29,155.51,155.19,155.22,2800.0,155.29,155.51,155.19,155.22,2800.0
2024-10-14 10:40:00,155.22,155.38,155.1,155.11,4316.0,155.22,155.38,155.1,155.11,4316.0
2024-10-14 10:50:00,155.12,155.6,155.02,155.06,5042.0,155.12,155.6,155.02,155.06,5042.0
2024-10-14 11:00:00,155.06,155.24,154.94,155.19,5824.0,155.06,155.24,154.94,155.19,5824.0
2024-10-14 11:10:00,155.38,155.57,155.32,155.32,3756.0,155.38,155.57,155.32,155.32,3756.0
2024-10-14 11:20:00,155.43,155.44,154.97,154.97,4034.0,155.43,155.44,154.97,154.97,4034.0
2024-10-14 11:30:00,154.95,155.09,154.85,155.0,13474.0,154.95,155.09,154.85,155.0,13474.0
2024-10-14 11:40:00,155.0,155.14,154.93,155.1,6287.0,155.0,155.14,154.93,155.1,6287.0
2024-10-14 11:50:00,155.1,155.16,155.08,155.1,3359.0,155.1,155.16,155.08,155.1,3359.0
2024-10-14 12:00:00,155.09,155.4,155.08,155.31,3199.0,155.09,155.4,155.08,155.31,3199.0
2024-10-14 12:10:00,155.34,155.64,155.33,155.6,4848.0,155.34,155.64,155.33,155.6,4848.0
2024-10-14 12:20:00,155.63,155.89,155.58,155.79,2448.0,155.63,155.89,155.58,155.79,2448.0
2024-10-14 12:30:00,155.8,155.89,155.7,155.87,3221.0,155.8,155.89,155.7,155.87,3221.0
2024-10-14 12:40:00,155.87,155.95,155.64,155.7,3422.0,155.87,155.95,155.64,155.7,3422.0
2024-10-14 12:50:00,155.7,155.82,155.68,155.82,1976.0,155.7,155.82,155.68,155.82,1976.0
2024-10-14 13:00:00,155.78,155.94,155.78,155.88,1607.0,155.78,155.94,155.78,155.88,1607.0
2024-10-14 13:10:00,155.88,155.91,155.72,155.85,2366.0,155.88,155.91,155.72,155.85,2366.0
2024-10-14 13:20:00,155.87,156.04,155.83,155.95,3367.0,155.87,156.04,155.83,155.95,3367.0
2024-10-14 13:30:00,155.96,156.24,155.79,156.16,7099.0,155.96,156.24,155.79,156.16,7099.0
2024-10-14 13:40:00,156.11,156.17,155.74,155.75,3513.0,156.11,156.17,155.74,155.75,3513.0
2024-10-14 13:50:00,155.74,155.84,155.65,155.65,1517.0,155.74,155.84,155.65,155.65,1517.0
2024-10-14 14:00:00,155.7,155.71,155.45,155.59,17844.0,155.7,155.71,155.45,155.59,17844.0
2024-10-14 14:10:00,155.66,155.92,155.63,155.81,1937.0,155.66,155.92,155.63,155.81,1937.0
2024-10-14 14:20:00,155.8,156.0,155.79,155.86,6152.0,155.8,156.0,155.79,155.86,6152.0
2024-10-14 14:30:00,155.79,155.83,155.73,155.81,1234.0,155.79,155.83,155.73,155.81,1234.0
2024-10-14 14:40:00,155.81,155.82,155.55,155.55,4712.0,155.81,155.82,155.55,155.55,4712.0
2024-10-14 14:50:00,155.56,155.62,155.53,155.57,2541.0,155.56,155.62,155.53,155.57,2541.0
2024-10-14 15:00:00,155.54,155.72,155.5,155.72,4849.0,155.54,155.72,155.5,155.72,4849.0
2024-10-14 15:10:00,155.66,155.74,155.51,155.52,9327.0,155.66,155.74,155.51,155.52,9327.0
2024-10-14 15:20:00,155.42,155.54,155.35,155.48,3239.0,155.42,155.54,155.35,155.48,3239.0
2024-10-14 15:30:00,155.48,155.74,155.45,155.62,11907.0,155.48,155.74,155.45,155.62,11907.0
2024-10-14 15:40:00,155.58,155.79,155.58,155.74,9007.0,155.58,155.79,155.58,155.74,9007.0
2024-10-14 15:50:00,155.69,155.76,155.31,155.4,54994.0,155.69,155.76,155.31,155.4,54994.0
2024-10-15 09:30:00,155.57,155.75,154.99,155.46,20945.0,155.57,155.75,154.99,155.46,20945.0
2024-10-15 09:40:00,155.41,156.4,155.4,156.23,15008.0,155.41,156.4,155.4,156.23,15008.0
2024-10-15 09:50:00,156.2,156.56,156.14,156.55,7722.0,156.2,156.56,156.14,156.55,7722.0
2024-10-15 10:00:00,156.61,156.78,156.39,156.65,15939.0,156.61,156.78,156.39,156.65,15939.0
2024-10-15 10:10:00,156.66,156.96,156.66,156.96,7878.0,156.66,156.96,156.66,156.96,7878.0
2024-10-15 10:20:00,156.92,157.26,156.81,157.15,9738.0,156.92,157.26,156.81,157.15,9738.0
2024-10-15 10:30:00,157.08,157.1,156.49,156.54,23040.0,157.08,157.1,156.49,156.54,23040.0
2024-10-15 10:40:00,156.48,156.48,155.86,155.92,18243.0,156.48,156.48,155.86,155.92,18243.0
2024-10-15 10:50:00,155.98,156.91,155.98,156.76,15918.0,155.98,156.91,155.98,156.76,15918.0
2024-10-15 11:00:00,156.82,157.05,156.76,156.87,7484.0,156.82,157.05,156.76,156.87,7484.0
2024-10-15 11:10:00,156.8,157.51,156.8,157.31,14476.0,156.8,157.51,156.8,157.31,14476.0
2024-10-15 11:20:00,157.34,157.38,157.03,157.26,5484.0,157.34,157.38,157.03,157.26,5484.0
2024-10-15 11:30:00,157.18,157.21,156.54,157.09,15807.0,157.18,157.21,156.54,157.09,15807.0
2024-10-15 11:40:00,157.03,157.09,156.71,156.81,21135.0,157.03,157.09,156.71,156.81,21135.0
2024-10-15 11:50:00,156.81,156.92,156.36,156.67,17460.0,156.81,156.92,156.36,156.67,17460.0
2024-10-15 12:00:00,156.56,156.69,156.4,156.68,19196.0,156.56,156.69,156.4,156.68,19196.0
2024-10-15 12:10:00,156.68,156.98,156.49,156.97,10949.0,156.68,156.98,156.49,156.97,10949.0
2024-10-15 12:20:00,156.99,157.05,156.86,156.89,6242.0,156.99,157.05,156.86,156.89,6242.0
2024-10-15 12:30:00,156.8,156.9,156.76,156.9,11919.0,156.8,156.9,156.76,156.9,11919.0
2024-10-15 12:40:00,156.9,156.91,156.28,156.36,8730.0,156.9,156.91,156.28,156.36,8730.0
2024-10-15 12:50:00,156.35,156.35,156.21,156.34,12774.0,156.35,156.35,156.21,156.34,12774.0
2024-10-15 13:00:00,156.33,156.4,156.26,156.37,9579.0,156.33,156.4,156.26,156.37,9579.0
2024-10-15 13:10:00,156.27,156.42,156.0,156.0,5480.0,156.27,156.42,156.0,156.0,5480.0
2024-10-15 13:20:00,156.09,156.19,156.01,156.1,11596.0,156.09,156.19,156.01,156.1,11596.0
2024-10-15 13:30:00,156.01,156.29,156.01,156.28,11311.0,156.01,156.29,156.01,156.28,11311.0
2024-10-15 13:40:00,156.37,156.61,156.36,156.45,13007.0,156.37,156.61,156.36,156.45,13007.0
2024-10-15 13:50:00,156.46,156.56,156.36,156.53,9298.0,156.46,156.56,156.36,156.53,9298.0
2024-10-15 14:00:00,156.53,156.75,156.51,156.56,4355.0,156.53,156.75,156.51,156.56,4355.0
2024-10-15 14:10:00,156.55,156.6,156.36,156.42,6864.0,156.55,156.6,156.36,156.42,6864.0
2024-10-15 14:20:00,156.45,156.54,156.36,156.45,7202.0,156.45,156.54,156.36,156.45,7202.0
2024-10-15 14:30:00,156.52,156.52,156.06,156.07,11932.0,156.52,156.52,156.06,156.07,11932.0
2024-10-15 14:40:00,156.2,156.27,156.06,156.2,12546.0,156.2,156.27,156.06,156.2,12546.0
2024-10-15 14:50:00,156.2,156.32,156.1,156.16,11420.0,156.2,156.32,156.1,156.16,11420.0
2024-10-15 15:00:00,156.16,156.18,155.76,155.95,8318.0,156.16,156.18,155.76,155.95,8318.0
2024-10-15 15:10:00,155.91,155.98,155.83,155.98,7016.0,155.91,155.98,155.83,155.98,7016.0
2024-10-15 15:20:00,155.98,156.11,155.94,155.94,7778.0,155.98,156.11,155.94,155.94,7778.0
2024-10-15 15:30:00,155.99,156.09,155.77,156.02,16639.0,155.99,156.09,155.77,156.02,16639.0
2024-10-15 15:40:00,156.08,156.29,156.06,156.27,16388.0,156.08,156.29,156.06,156.27,16388.0
2024-10-15 15:50:00,156.29,156.31,155.9,156.07,67971.0,156.29,156.31,155.9,156.07,67971.0
2024-10-16 09:30:00,155.89,155.97,155.42,155.63,10254.0,155.89,155.97,155.42,155.63,10254.0
2024-10-16 09:40:00,155.36,155.41,154.48,154.72,3140.0,155.36,155.41,154.48,154.72,3140.0
2024-10-16 09:50:00,154.57,154.57,154.28,154.51,5877.0,154.57,154.57,154.28,154.51,5877.0
2024-10-16 10:00:00,154.5,154.85,154.5,154.85,3794.0,154.5,154.85,154.5,154.85,3794.0
2024-10-16 10:10:00,154.81,155.0,154.33,154.42,14013.0,154.81,155.0,154.33,154.42,14013.0
2024-10-16 10:20:00,154.31,154.67,154.3,154.57,7997.0,154.31,154.67,154.3,154.57,7997.0
2024-10-16 10:30:00,154.68,154.84,154.56,154.77,4064.0,154.68,154.84,154.56,154.77,4064.0
2024-10-16 10:40:00,154.68,155.06,154.68,155.06,2192.0,154.68,155.06,154.68,155.06,2192.0
2024-10-16 10:50:00,155.01,155.1,155.01,155.08,1608.0,155.01,155.1,155.01,155.08,1608.0
2024-10-16 11:00:00,155.1,155.34,155.1,155.32,1652.0,155.1,155.34,155.1,155.32,1652.0
2024-10-16 11:10:00,155.47,155.56,155.28,155.36,1800.0,155.47,155.56,155.28,155.36,1800.0
2024-10-16 11:20:00,155.38,155.39,155.24,155.26,2835.0,155.38,155.39,155.24,155.26,2835.0
2024-10-16 11:30:00,155.26,155.35,155.12,155.18,8300.0,155.26,155.35,155.12,155.18,8300.0
2024-10-16 11:40:00,155.21,155.37,154.99,155.15,4917.0,155.21,155.37,154.99,155.15,4917.0
2024-10-16 11:50:00,155.0,155.16,154.95,155.16,8122.0,155.0,155.16,154.95,155.16,8122.0
2024-10-16 12:00:00,155.08,155.13,154.9,154.96,5212.0,155.08,155.13,154.9,154.96,5212.0
2024-10-16 12:10:00,154.96,155.04,154.56,154.82,10678.0,154.96,155.04,154.56,154.82,10678.0
2024-10-16 12:20:00,154.88,154.88,154.7,154.83,3849.0,154.88,154.88,154.7,154.83,3849.0
2024-10-16 12:30:00,154.81,154.9,154.5,154.56,7716.0,154.81,154.9,154.5,154.56,7716.0
2024-10-16 12:40:00,154.56,154.7,154.51,154.64,5256.0,154.56,154.7,154.51,154.64,5256.0
2024-10-16 12:50:00,154.64,154.84,154.61,154.74,4095.0,154.64,154.84,154.61,154.74,4095.0
2024-10-16 13:00:00,154.82,154.92,154.78,154.82,4394.0,154.82,154.92,154.78,154.82,4394.0
2024-10-16 13:10:00,154.9,155.0,154.74,154.74,4913.0,154.9,155.0,154.74,154.74,4913.0
2024-10-16 13:20:00,154.74,155.11,154.74,154.98,7820.0,154.74,155.11,154.74,154.98,7820.0
2024-10-16 13:30:00,154.92,155.05,154.87,154.87,2877.0,154.92,155.05,154.87,154.87,2877.0
2024-10-16 13:40:00,154.97,155.06,154.95,155.06,2209.0,154.97,155.06,154.95,155.06,2209.0
2024-10-16 13:50:00,154.96,155.05,154.83,154.97,4659.0,154.96,155.05,154.83,154.97,4659.0
2024-10-16 14:00:00,154.97,155.06,154.82,154.89,18607.0,154.97,155.06,154.82,154.89,18607.0
2024-10-16 14:10:00,154.8,154.99,154.5,154.65,15099.0,154.8,154.99,154.5,154.65,15099.0
2024-10-16 14:20:00,154.66,154.97,154.65,154.85,4630.0,154.66,154.97,154.65,154.85,4630.0
2024-10-16 14:30:00,154.93,154.97,154.73,154.76,10647.0,154.93,154.97,154.73,154.76,10647.0
2024-10-16 14:40:00,154.73,154.75,154.65,154.69,2504.0,154.73,154.75,154.65,154.69,2504.0
2024-10-16 14:50:00,154.75,154.76,154.28,154.43,9985.0,154.75,154.76,154.28,154.43,9985.0
2024-10-16 15:00:00,154.43,154.59,154.3,154.43,4684.0,154.43,154.59,154.3,154.43,4684.0
2024-10-16 15:10:00,154.45,154.59,154.39,154.53,6384.0,154.45,154.59,154.39,154.53,6384.0
2024-10-16 15:20:00,154.53,154.54,154.35,154.4,11957.0,154.53,154.54,154.35,154.4,11957.0
2024-10-16 15:30:00,154.37,154.65,154.32,154.59,9873.0,154.37,154.65,154.32,154.59,9873.0
2024-10-16 15:40:00,154.61,154.89,154.58,154.64,21729.0,154.61,154.89,154.58,154.64,21729.0
2024-10-16 15:50:00,154.67,155.02,154.64,154.91,56246.0,154.67,155.02,154.64,154.91,56246.0
2024-10-17 09:30:00,155.97,156.53,155.01,155.01,11479.0,155.97,156.53,155.01,155.01,11479.0
2024-10-17 09:40:00,155.64,155.87,155.23,155.69,1300.0,155.64,155.87,155.23,155.69,1300.0
2024-10-17 09:50:00,155.87,155.95,155.58,155.87,13565.0,155.87,155.95,155.58,155.87,13565.0
2024-10-17 10:00:00,155.85,156.02,155.19,155.19,12579.0,155.85,156.02,155.19,155.19,12579.0
2024-10-17 10:10:00,155.26,155.43,155.2,155.31,7477.0,155.26,155.43,155.2,155.31,7477.0
2024-10-17 10:20:00,155.31,155.4,155.11,155.22,7106.0,155.31,155.4,155.11,155.22,7106.0
2024-10-17 10:30:00,155.26,155.34,155.08,155.2,4642.0,155.26,155.34,155.08,155.2,4642.0
2024-10-17 10:40:00,155.2,155.31,154.75,154.75,8052.0,155.2,155.31,154.75,154.75,8052.0
2024-10-17 10:50:00,154.84,155.03,154.73,154.76,5323.0,154.84,155.03,154.73,154.76,5323.0
2024-10-17 11:00:00,154.86,154.98,154.56,154.87,15103.0,154.86,154.98,154.56,154.87,15103.0
2024-10-17 11:10:00,154.91,155.03,154.76,155.03,9246.0,154.91,155.03,154.76,155.03,9246.0
2024-10-17 11:20:00,155.03,155.6,154.95,155.53,38017.0,155.03,155.6,154.95,155.53,38017.0
2024-10-17 11:30:00,155.31,155.33,155.07,155.1,5475.0,155.31,155.33,155.07,155.1,5475.0
2024-10-17 11:40:00,155.04,155.16,154.89,154.94,3614.0,155.04,155.16,154.89,154.94,3614.0
2024-10-17 11:50:00,154.94,155.06,154.86,154.98,3367.0,154.94,155.06,154.86,154.98,3367.0
2024-10-17 12:00:00,155.09,155.23,154.97,154.97,2805.0,155.09,155.23,154.97,154.97,2805.0
2024-10-17 12:10:00,155.04,155.04,154.6,154.65,4167.0,155.04,155.04,154.6,154.65,4167.0
2024-10-17 12:20:00,154.64,154.64,154.35,154.51,5689.0,154.64,154.64,154.35,154.51,5689.0
2024-10-17 12:30:00,154.53,154.53,154.3,154.39,4797.0,154.53,154.53,154.3,154.39,4797.0
2024-10-17 12:40:00,154.41,154.46,154.06,154.06,3513.0,154.41,154.46,154.06,154.06,3513.0
2024-10-17 12:50:00,154.15,154.38,154.15,154.16,11171.0,154.15,154.38,154.15,154.16,11171.0
2024-10-17 13:00:00,154.17,154.44,154.14,154.28,3622.0,154.17,154.44,154.14,154.28,3622.0
2024-10-17 13:10:00,154.19,154.37,154.06,154.06,9122.0,154.19,154.37,154.06,154.06,9122.0
2024-10-17 13:20:00,154.06,154.21,154.03,154.2,4220.0,154.06,154.21,154.03,154.2,4220.0
2024-10-17 13:30:00,154.25,154.45,154.25,154.45,3666.0,154.25,154.45,154.25,154.45,3666.0
2024-10-17 13:40:00,154.44,154.77,154.44,154.75,5023.0,154.44,154.77,154.44,154.75,5023.0
2024-10-17 13:50:00,154.78,154.9,154.69,154.9,5923.0,154.78,154.9,154.69,154.9,5923.0
2024-10-17 14:00:00,154.89,154.89,154.39,154.64,12532.0,154.89,154.89,154.39,154.64,12532.0
2024-10-17 14:10:00,154.66,154.81,154.37,154.43,6873.0,154.66,154.81,154.37,154.43,6873.0
2024-10-17 14:20:00,154.43,154.49,154.32,154.32,2500.0,154.43,154.49,154.32,154.32,2500.0
2024-10-17 14:30:00,154.25,154.47,154.2,154.39,7121.0,154.25,154.47,154.2,154.39,7121.0
2024-10-17 14:40:00,154.48,154.48,154.22,154.31,3133.0,154.48,154.48,154.22,154.31,3133.0
2024-10-17 14:50:00,154.41,154.64,154.31,154.64,8592.0,154.41,154.64,154.31,154.64,8592.0
2024-10-17 15:00:00,154.67,154.67,154.21,154.21,4126.0,154.67,154.67,154.21,154.21,4126.0
2024-10-17 15:10:00,154.21,154.44,154.19,154.31,6844.0,154.21,154.44,154.19,154.31,6844.0
2024-10-17 15:20:00,154.3,154.38,154.19,154.31,4336.0,154.3,154.38,154.19,154.31,4336.0
2024-10-17 15:30:00,154.26,154.7,154.22,154.7,19473.0,154.26,154.7,154.22,154.7,19473.0
2024-10-17 15:40:00,154.73,154.9,154.56,154.79,19970.0,154.73,154.9,154.56,154.79,19970.0
2024-10-17 15:50:00,154.73,154.97,154.6,154.8,74456.0,154.73,154.97,154.6,154.8,74456.0
2024-10-18 09:30:00,154.41,155.0,154.14,154.59,61833.0,154.41,155.0,154.14,154.59,61833.0
2024-10-18 09:40:00,154.6,155.11,154.6,154.97,3190.0,154.6,155.11,154.6,154.97,3190.0
2024-10-18 09:50:00,154.99,155.11,154.48,154.6,16611.0,154.99,155.11,154.48,154.6,16611.0
2024-10-18 10:00:00,154.6,155.51,154.57,155.5,7368.0,154.6,155.51,154.57,155.5,7368.0
2024-10-18 10:10:00,155.51,155.8,155.43,155.55,13503.0,155.51,155.8,155.43,155.55,13503.0
2024-10-18 10:20:00,155.55,155.55,155.28,155.52,3474.0,155.55,155.55,155.28,155.52,3474.0
2024-10-18 10:30:00,155.55,155.61,155.3,155.37,4027.0,155.55,155.61,155.3,155.37,4027.0
2024-10-18 10:40:00,155.35,155.69,155.35,155.53,5822.0,155.35,155.69,155.35,155.53,5822.0
2024-10-18 10:50:00,155.45,155.6,155.35,155.43,5398.0,155.45,155.6,155.35,155.43,5398.0
2024-10-18 11:00:00,155.47,155.6,155.4,155.43,4935.0,155.47,155.6,155.4,155.43,4935.0
2024-10-18 11:10:00,155.6,155.63,155.44,155.46,5654.0,155.6,155.63,155.44,155.46,5654.0
2024-10-18 11:20:00,155.63,155.65,155.33,155.49,5512.0,155.63,155.65,155.33,155.49,5512.0
2024-10-18 11:30:00,155.56,155.56,155.26,155.32,2100.0,155.56,155.56,155.26,155.32,2100.0
2024-10-18 11:40:00,155.39,155.53,155.24,155.24,4534.0,155.39,155.53,155.24,155.24,4534.0
2024-10-18 11:50:00,155.18,155.19,154.95,154.96,1957.0,155.18,155.19,154.95,154.96,1957.0
2024-10-18 12:00:00,155.05,155.05,154.9,154.9,1328.0,155.05,155.05,154.9,154.9,1328.0
2024-10-18 12:10:00,154.95,155.2,154.92,155.2,2351.0,154.95,155.2,154.92,155.2,2351.0
2024-10-18 12:20:00,155.3,155.38,155.26,155.27,1263.0,155.3,155.38,155.26,155.27,1263.0
2024-10-18 12:30:00,155.32,155.37,155.21,155.34,5673.0,155.32,155.37,155.21,155.34,5673.0
2024-10-18 12:40:00,155.36,155.63,155.32,155.32,9441.0,155.36,155.63,155.32,155.32,9441.0
2024-10-18 12:50:00,155.43,155.44,155.26,155.28,1347.0,155.43,155.44,155.26,155.28,1347.0
2024-10-18 13:00:00,155.27,155.27,155.2,155.26,674.0,155.27,155.27,155.2,155.26,674.0
2024-10-18 13:10:00,155.26,155.53,155.26,155.5,12768.0,155.26,155.53,155.26,155.5,12768.0
2024-10-18 13:20:00,155.5,155.61,155.32,155.34,10462.0,155.5,155.61,155.32,155.34,10462.0
2024-10-18 13:30:00,155.32,155.46,155.32,155.46,3598.0,155.32,155.46,155.32,155.46,3598.0
2024-10-18 13:40:00,155.34,155.48,155.22,155.25,5990.0,155.34,155.48,155.22,155.25,5990.0
2024-10-18 13:50:00,155.21,155.21,154.96,154.96,1728.0,155.21,155.21,154.96,154.96,1728.0
2024-10-18 14:00:00,154.94,154.95,154.73,154.9,4878.0,154.94,154.95,154.73,154.9,4878.0
2024-10-18 14:10:00,154.98,155.14,154.86,155.14,1653.0,154.98,155.14,154.86,155.14,1653.0
2024-10-18 14:20:00,155.19,155.19,154.95,155.12,78265.0,155.19,155.19,154.95,155.12,78265.0
2024-10-18 14:30:00,155.11,155.21,154.87,154.87,8055.0,155.11,155.21,154.87,154.87,8055.0
2024-10-18 14:40:00,154.83,154.91,154.74,154.81,10120.0,154.83,154.91,154.74,154.81,10120.0
2024-10-18 14:50:00,154.81,154.94,154.8,154.9,5424.0,154.81,154.94,154.8,154.9,5424.0
2024-10-18 15:00:00,154.86,154.86,154.68,154.77,24374.0,154.86,154.86,154.68,154.77,24374.0
2024-10-18 15:10:00,154.78,154.8,154.58,154.63,5309.0,154.78,154.8,154.58,154.63,5309.0
2024-10-18 15:20:00,154.65,154.94,154.65,154.93,1864.0,154.65,154.94,154.65,154.93,1864.0
2024-10-18 15:30:00,154.93,155.0,154.84,154.85,6398.0,154.93,155.0,154.84,154.85,6398.0
2024-10-18 15:40:00,154.86,155.15,154.79,155.15,8521.0,154.86,155.15,154.79,155.15,8521.0
2024-10-18 15:50:00,155.13,155.34,154.88,155.27,49557.0,155.13,155.34,154.88,155.27,49557.0
2024-10-21 09:30:00,154.57,154.98,154.12,154.79,20310.0,154.57,154.98,154.12,154.79,20310.0
2024-10-21 09:40:00,154.94,155.04,154.39,154.93,10930.0,154.94,155.04,154.39,154.93,10930.0
2024-10-21 09:50:00,154.97,155.08,154.97,154.99,1324.0,154.97,155.08,154.97,154.99,1324.0
2024-10-21 10:00:00,155.08,155.31,154.96,155.31,9797.0,155.08,155.31,154.96,155.31,9797.0
2024-10-21 10:10:00,155.75,155.75,155.51,155.64,2703.0,155.75,155.75,155.51,155.64,2703.0
2024-10-21 10:20:00,155.5,155.82,155.5,155.67,2850.0,155.5,155.82,155.5,155.67,2850.0
2024-10-21 10:30:00,155.62,155.62,155.23,155.28,4905.0,155.62,155.62,155.23,155.28,4905.0
2024-10-21 10:40:00,155.37,155.58,154.92,155.55,18753.0,155.37,155.58,154.92,155.55,18753.0
2024-10-21 10:50:00,155.7,155.79,155.29,155.44,8525.0,155.7,155.79,155.29,155.44,8525.0
2024-10-21 11:00:00,155.37,155.37,154.68,154.68,8827.0,155.37,155.37,154.68,154.68,8827.0
2024-10-21 11:10:00,154.69,155.07,154.55,155.03,10449.0,154.69,155.07,154.55,155.03,10449.0
2024-10-21 11:20:00,155.03,155.1,154.87,154.9,8744.0,155.03,155.1,154.87,154.9,8744.0
2024-10-21 11:30:00,154.87,155.06,154.77,155.03,7669.0,154.87,155.06,154.77,155.03,7669.0
2024-10-21 11:40:00,155.01,155.13,154.94,155.07,10424.0,155.01,155.13,154.94,155.07,10424.0
2024-10-21 11:50:00,155.06,155.36,155.01,155.24,6930.0,155.06,155.36,155.01,155.24,6930.0
2024-10-21 12:00:00,155.24,155.38,155.22,155.28,4325.0,155.24,155.38,155.22,155.28,4325.0
2024-10-21 12:10:00,155.2,155.28,154.96,155.12,6695.0,155.2,155.28,154.96,155.12,6695.0
2024-10-21 12:20:00,155.03,155.19,154.99,155.11,4981.0,155.03,155.19,154.99,155.11,4981.0
2024-10-21 12:30:00,155.11,155.12,155.0,155.11,9771.0,155.11,155.12,155.0,155.11,9771.0
2024-10-21 12:40:00,155.12,155.16,154.98,155.16,18143.0,155.12,155.16,154.98,155.16,18143.0
2024-10-21 12:50:00,155.23,155.65,155.23,155.56,4999.0,155.23,155.65,155.23,155.56,4999.0
2024-10-21 13:00:00,155.56,156.13,155.56,156.09,30901.0,155.56,156.13,155.56,156.09,30901.0
2024-10-21 13:10:00,156.2,156.78,156.2,156.35,27692.0,156.2,156.78,156.2,156.35,27692.0
2024-10-21 13:20:00,156.31,156.4,156.16,156.16,2589.0,156.31,156.4,156.16,156.16,2589.0
2024-10-21 13:30:00,156.05,156.05,155.83,155.91,1695.0,156.05,156.05,155.83,155.91,1695.0
2024-10-21 13:40:00,155.85,155.9,155.69,155.84,7753.0,155.85,155.9,155.69,155.84,7753.0
2024-10-21 13:50:00,155.87,156.06,155.84,155.98,3726.0,155.87,156.06,155.84,155.98,3726.0
2024-10-21 14:00:00,155.93,156.04,155.69,155.8,4306.0,155.93,156.04,155.69,155.8,4306.0
2024-10-21 14:10:00,155.78,156.19,155.78,156.1,22223.0,155.78,156.19,155.78,156.1,22223.0
2024-10-21 14:20:00,156.1,156.1,155.73,155.98,31682.0,156.1,156.1,155.73,155.98,31682.0
2024-10-21 14:30:00,155.97,156.38,155.82,156.32,55004.0,155.97,156.38,155.82,156.32,55004.0
2024-10-21 14:40:00,156.32,156.68,156.25,156.68,11859.0,156.32,156.68,156.25,156.68,11859.0
2024-10-21 14:50:00,156.64,156.75,156.49,156.72,7408.0,156.64,156.75,156.49,156.72,7408.0
2024-10-21 15:00:00,156.72,156.78,156.5,156.57,13923.0,156.72,156.78,156.5,156.57,13923.0
2024-10-21 15:10:00,156.58,156.92,156.56,156.86,15339.0,156.58,156.92,156.56,156.86,15339.0
2024-10-21 15:20:00,156.84,156.84,156.52,156.75,11748.0,156.84,156.84,156.52,156.75,11748.0
2024-10-21 15:30:00,156.71,156.74,156.59,156.69,11896.0,156.71,156.74,156.59,156.69,11896.0
2024-10-21 15:40:00,156.67,156.81,156.58,156.8,30147.0,156.67,156.81,156.58,156.8,30147.0
2024-10-21 15:50:00,156.8,156.93,156.54,156.93,80600.0,156.8,156.93,156.54,156.93,80600.0
2024-10-22 09:30:00,156.99,158.3,156.52,158.29,23757.0,156.99,158.3,156.52,158.29,23757.0
2024-10-22 09:40:00,158.33,158.35,157.28,157.28,89063.0,158.33,158.35,157.28,157.28,89063.0
2024-10-22 09:50:00,157.33,157.59,156.85,157.59,5946.0,157.33,157.59,156.85,157.59,5946.0
2024-10-22 10:00:00,157.6,157.81,157.48,157.67,22032.0,157.6,157.81,157.48,157.67,22032.0
2024-10-22 10:10:00,157.66,157.95,157.64,157.91,9902.0,157.66,157.95,157.64,157.91,9902.0
2024-10-22 10:20:00,157.91,158.26,157.72,158.09,11007.0,157.91,158.26,157.72,158.09,11007.0
2024-10-22 10:30:00,158.14,158.15,158.13,158.15,300.0,158.14,158.15,158.13,158.15,300.0
2024-10-22 10:40:00,158.23,158.23,157.47,157.47,10141.0,158.23,158.23,157.47,157.47,10141.0
2024-10-22 10:50:00,157.62,157.78,157.54,157.69,3933.0,157.62,157.78,157.54,157.69,3933.0
2024-10-22 11:00:00,157.73,157.76,157.65,157.71,4679.0,157.73,157.76,157.65,157.71,4679.0
2024-10-22 11:10:00,157.76,157.78,157.41,157.53,6369.0,157.76,157.78,157.41,157.53,6369.0
2024-10-22 11:20:00,157.55,157.57,157.23,157.23,5367.0,157.55,157.57,157.23,157.23,5367.0
2024-10-22 11:30:00,157.23,157.34,157.13,157.25,5755.0,157.23,157.34,157.13,157.25,5755.0
2024-10-22 11:40:00,157.2,157.35,157.18,157.32,2225.0,157.2,157.35,157.18,157.32,2225.0
2024-10-22 11:50:00,157.29,157.38,157.29,157.32,2040.0,157.29,157.38,157.29,157.32,2040.0
2024-10-22 12:00:00,157.31,157.33,157.22,157.24,4626.0,157.31,157.33,157.22,157.24,4626.0
2024-10-22 12:10:00,157.24,157.42,157.21,157.34,6841.0,157.24,157.42,157.21,157.34,6841.0
2024-10-22 12:20:00,157.3,157.33,157.07,157.19,6558.0,157.3,157.33,157.07,157.19,6558.0
2024-10-22 12:30:00,157.19,157.39,157.12,157.25,7813.0,157.19,157.39,157.12,157.25,7813.0
2024-10-22 12:40:00,157.24,157.52,157.14,157.52,80217.0,157.24,157.52,157.14,157.52,80217.0
2024-10-22 12:50:00,157.63,158.11,157.61,157.92,7164.0,157.63,158.11,157.61,157.92,7164.0
2024-10-22 13:00:00,157.87,158.33,157.82,157.88,25560.0,157.87,158.33,157.82,157.88,25560.0
2024-10-22 13:10:00,157.89,158.52,157.83,158.27,45513.0,157.89,158.52,157.83,158.27,45513.0
2024-10-22 13:20:00,158.21,158.47,158.17,158.35,7964.0,158.21,158.47,158.17,158.35,7964.0
2024-10-22 13:30:00,158.26,158.33,157.96,158.26,26968.0,158.26,158.33,157.96,158.26,26968.0
2024-10-22 13:40:00,158.37,158.62,158.17,158.53,27887.0,158.37,158.62,158.17,158.53,27887.0
2024-10-22 13:50:00,158.45,159.2,158.45,159.2,9354.0,158.45,159.2,158.45,159.2,9354.0
2024-10-22 14:00:00,159.24,159.43,159.07,159.32,4452.0,159.24,159.43,159.07,159.32,4452.0
2024-10-22 14:10:00,159.32,159.34,158.93,159.03,6879.0,159.32,159.34,158.93,159.03,6879.0
2024-10-22 14:20:00,159.06,159.09,158.71,158.92,8591.0,159.06,159.09,158.71,158.92,8591.0
2024-10-22 14:30:00,158.88,159.06,158.74,159.06,15947.0,158.88,159.06,158.74,159.06,15947.0
2024-10-22 14:40:00,159.11,159.11,158.58,158.6,75247.0,159.11,159.11,158.58,158.6,75247.0
2024-10-22 14:50:00,158.63,159.32,158.63,159.09,21816.0,158.63,159.32,158.63,159.09,21816.0
2024-10-22 15:00:00,159.13,159.48,159.12,159.45,6943.0,159.13,159.48,159.12,159.45,6943.0
2024-10-22 15:10:00,159.47,159.77,159.19,159.76,32996.0,159.47,159.77,159.19,159.76,32996.0
2024-10-22 15:20:00,159.68,159.85,159.43,159.43,53263.0,159.68,159.85,159.43,159.43,53263.0
2024-10-22 15:30:00,159.47,160.14,159.46,160.09,95894.0,159.47,160.14,159.46,160.09,95894.0
2024-10-22 15:40:00,160.06,160.31,160.02,160.15,46709.0,160.06,160.31,160.02,160.15,46709.0
2024-10-22 15:50:00,160.03,160.2,159.82,160.02,146433.0,160.03,160.2,159.82,160.02,146433.0
2024-10-23 09:30:00,160.0,160.97,159.99,160.66,85483.0,160.0,160.97,159.99,160.66,85483.0
2024-10-23 09:40:00,160.5,160.69,159.96,160.09,28085.0,160.5,160.69,159.96,160.09,28085.0
2024-10-23 09:50:00,160.26,160.58,159.94,160.05,10480.0,160.26,160.58,159.94,160.05,10480.0
2024-10-23 10:00:00,160.05,160.05,159.23,159.77,13699.0,160.05,160.05,159.23,159.77,13699.0
2024-10-23 10:10:00,159.7,160.56,159.66,160.43,86954.0,159.7,160.56,159.66,160.43,86954.0
2024-10-23 10:20:00,160.33,160.71,160.29,160.61,11487.0,160.33,160.71,160.29,160.61,11487.0
2024-10-23 10:30:00,160.62,160.8,160.51,160.74,11492.0,160.62,160.8,160.51,160.74,11492.0
2024-10-23 10:40:00,160.73,161.29,160.72,160.98,10292.0,160.73,161.29,160.72,160.98,10292.0
2024-10-23 10:50:00,161.03,161.08,160.72,160.88,9070.0,161.03,161.08,160.72,160.88,9070.0
2024-10-23 11:00:00,160.89,160.97,160.48,160.5,6862.0,160.89,160.97,160.48,160.5,6862.0
2024-10-23 11:10:00,160.41,160.47,159.81,160.1,8776.0,160.41,160.47,159.81,160.1,8776.0
2024-10-23 11:20:00,160.19,160.51,160.1,160.27,19774.0,160.19,160.51,160.1,160.27,19774.0
2024-10-23 11:30:00,160.26,160.55,160.24,160.55,2762.0,160.26,160.55,160.24,160.55,2762.0
2024-10-23 11:40:00,160.6,160.6,160.37,160.52,8428.0,160.6,160.6,160.37,160.52,8428.0
2024-10-23 11:50:00,160.61,160.74,160.61,160.73,6446.0,160.61,160.74,160.61,160.73,6446.0
2024-10-23 12:00:00,160.72,160.72,160.32,160.43,7023.0,160.72,160.72,160.32,160.43,7023.0
2024-10-23 12:10:00,160.39,160.52,160.3,160.45,7714.0,160.39,160.52,160.3,160.45,7714.0
2024-10-23 12:20:00,160.46,160.51,160.33,160.42,7148.0,160.46,160.51,160.33,160.42,7148.0
2024-10-23 12:30:00,160.42,160.42,160.24,160.33,4073.0,160.42,160.42,160.24,160.33,4073.0
2024-10-23 12:40:00,160.41,160.61,160.38,160.57,4211.0,160.41,160.61,160.38,160.57,4211.0
2024-10-23 12:50:00,160.57,160.58,160.45,160.57,5489.0,160.57,160.58,160.45,160.57,5489.0
2024-10-23 13:00:00,160.5,160.52,160.31,160.4,8364.0,160.5,160.52,160.31,160.4,8364.0
2024-10-23 13:10:00,160.3,160.49,160.28,160.46,11114.0,160.3,160.49,160.28,160.46,11114.0
2024-10-23 13:20:00,160.49,160.71,160.35,160.62,13639.0,160.49,160.71,160.35,160.62,13639.0
2024-10-23 13:30:00,160.67,160.7,160.46,160.55,7725.0,160.67,160.7,160.46,160.55,7725.0
2024-10-23 13:40:00,160.55,160.64,160.35,160.55,8668.0,160.55,160.64,160.35,160.55,8668.0
2024-10-23 13:50:00,160.63,160.63,160.26,160.5,13727.0,160.63,160.63,160.26,160.5,13727.0
2024-10-23 14:00:00,160.45,160.75,160.4,160.49,9924.0,160.45,160.75,160.4,160.49,9924.0
2024-10-23 14:10:00,160.47,160.47,160.15,160.2,18120.0,160.47,160.47,160.15,160.2,18120.0
2024-10-23 14:20:00,160.15,160.48,160.05,160.39,14917.0,160.15,160.48,160.05,160.39,14917.0
2024-10-23 14:30:00,160.38,161.04,160.36,160.92,19949.0,160.38,161.04,160.36,160.92,19949.0
2024-10-23 14:40:00,160.92,161.04,160.7,160.7,11072.0,160.92,161.04,160.7,160.7,11072.0
2024-10-23 14:50:00,160.72,160.92,160.59,160.89,25546.0,160.72,160.92,160.59,160.89,25546.0
2024-10-23 15:00:00,160.89,161.14,160.84,160.95,12901.0,160.89,161.14,160.84,160.95,12901.0
2024-10-23 15:10:00,161.0,161.17,160.73,160.83,46121.0,161.0,161.17,160.73,160.83,46121.0
2024-10-23 15:20:00,160.78,160.95,160.61,160.77,62913.0,160.78,160.95,160.61,160.77,62913.0
2024-10-23 15:30:00,160.72,160.84,160.61,160.82,27814.0,160.72,160.84,160.61,160.82,27814.0
2024-10-23 15:40:00,160.78,160.83,160.67,160.72,44658.0,160.78,160.83,160.67,160.72,44658.0
2024-10-23 15:50:00,160.69,161.15,160.64,161.01,166924.0,160.69,161.15,160.64,161.01,166924.0
2024-10-24 09:30:00,161.62,162.36,161.54,162.36,32803.0,161.62,162.36,161.54,162.36,32803.0
2024-10-24 09:40:00,162.26,162.71,162.0,162.05,28047.0,162.26,162.71,162.0,162.05,28047.0
2024-10-24 09:50:00,162.13,163.07,162.1,162.69,16043.0,162.13,163.07,162.1,162.69,16043.0
2024-10-24 10:00:00,162.7,162.73,161.92,162.01,12668.0,162.7,162.73,161.92,162.01,12668.0
2024-10-24 10:10:00,162.05,162.23,161.91,162.2,7402.0,162.05,162.23,161.91,162.2,7402.0
2024-10-24 10:20:00,162.24,162.24,161.99,162.13,10880.0,162.24,162.24,161.99,162.13,10880.0
2024-10-24 10:30:00,162.13,162.54,162.13,162.31,8468.0,162.13,162.54,162.13,162.31,8468.0
2024-10-24 10:40:00,162.27,162.34,161.7,162.0,10685.0,162.27,162.34,161.7,162.0,10685.0
2024-10-24 10:50:00,162.0,162.07,161.79,161.96,4446.0,162.0,162.07,161.79,161.96,4446.0
2024-10-24 11:00:00,161.96,161.96,161.18,161.38,14843.0,161.96,161.96,161.18,161.38,14843.0
2024-10-24 11:10:00,161.43,161.43,161.19,161.28,10724.0,161.43,161.43,161.19,161.28,10724.0
2024-10-24 11:20:00,161.3,161.37,160.62,160.68,9773.0,161.3,161.37,160.62,160.68,9773.0
2024-10-24 11:30:00,160.63,160.82,160.61,160.69,12088.0,160.63,160.82,160.61,160.69,12088.0
2024-10-24 11:40:00,160.64,160.67,160.0,160.06,6918.0,160.64,160.67,160.0,160.06,6918.0
2024-10-24 11:50:00,160.16,160.64,160.16,160.64,5902.0,160.16,160.64,160.16,160.64,5902.0
2024-10-24 12:00:00,160.73,160.82,160.38,160.43,4202.0,160.73,160.82,160.38,160.43,4202.0
2024-10-24 12:10:00,160.49,160.78,160.44,160.77,10121.0,160.49,160.78,160.44,160.77,10121.0
2024-10-24 12:20:00,160.75,161.02,160.74,161.02,1815.0,160.75,161.02,160.74,161.02,1815.0
2024-10-24 12:30:00,161.1,161.55,161.08,161.53,16252.0,161.1,161.55,161.08,161.53,16252.0
2024-10-24 12:40:00,161.48,161.54,161.37,161.48,7074.0,161.48,161.54,161.37,161.48,7074.0
2024-10-24 12:50:00,161.54,161.57,161.37,161.41,5942.0,161.54,161.57,161.37,161.41,5942.0
2024-10-24 13:00:00,161.48,161.65,161.36,161.46,6067.0,161.48,161.65,161.36,161.46,6067.0
2024-10-24 13:10:00,161.62,161.63,161.05,161.19,7342.0,161.62,161.63,161.05,161.19,7342.0
2024-10-24 13:20:00,161.17,161.31,161.15,161.31,1893.0,161.17,161.31,161.15,161.31,1893.0
2024-10-24 13:30:00,161.26,161.34,161.05,161.14,6048.0,161.26,161.34,161.05,161.14,6048.0
2024-10-24 13:40:00,161.2,161.23,160.72,160.74,9111.0,161.2,161.23,160.72,160.74,9111.0
2024-10-24 13:50:00,160.82,160.94,160.82,160.89,3567.0,160.82,160.94,160.82,160.89,3567.0
2024-10-24 14:00:00,160.82,161.0,160.75,160.99,4247.0,160.82,161.0,160.75,160.99,4247.0
2024-10-24 14:10:00,160.92,160.98,160.73,160.78,3826.0,160.92,160.98,160.73,160.78,3826.0
2024-10-24 14:20:00,160.72,160.76,160.49,160.59,4992.0,160.72,160.76,160.49,160.59,4992.0
2024-10-24 14:30:00,160.61,160.61,160.29,160.37,6427.0,160.61,160.61,160.29,160.37,6427.0
2024-10-24 14:40:00,160.36,160.51,160.36,160.45,3464.0,160.36,160.51,160.36,160.45,3464.0
2024-10-24 14:50:00,160.5,160.54,160.33,160.33,9761.0,160.5,160.54,160.33,160.33,9761.0
2024-10-24 15:00:00,160.26,160.54,159.96,160.5,35395.0,160.26,160.54,159.96,160.5,35395.0
2024-10-24 15:10:00,160.52,160.95,160.51,160.88,10900.0,160.52,160.95,160.51,160.88,10900.0
2024-10-24 15:20:00,160.83,161.41,160.82,161.41,34243.0,160.83,161.41,160.82,161.41,34243.0
2024-10-24 15:30:00,161.36,161.68,161.24,161.51,36466.0,161.36,161.68,161.24,161.51,36466.0
2024-10-24 15:40:00,161.5,161.85,161.38,161.72,48405.0,161.5,161.85,161.38,161.72,48405.0
2024-10-24 15:50:00,161.68,161.84,161.17,161.29,125958.0,161.68,161.84,161.17,161.29,125958.0
2024-10-25 09:30:00,162.4,163.13,162.39,162.77,12503.0,162.4,163.13,162.39,162.77,12503.0
2024-10-25 09:40:00,162.76,163.66,162.54,163.42,13879.0,162.76,163.66,162.54,163.42,13879.0
2024-10-25 09:50:00,163.36,163.61,163.23,163.3,6032.0,163.36,163.61,163.23,163.3,6032.0
2024-10-25 10:00:00,163.35,163.85,163.25,163.31,7195.0,163.35,163.85,163.25,163.31,7195.0
2024-10-25 10:10:00,163.19,163.47,163.08,163.23,5463.0,163.19,163.47,163.08,163.23,5463.0
2024-10-25 10:20:00,163.53,163.7,163.21,163.31,3859.0,163.53,163.7,163.21,163.31,3859.0
2024-10-25 10:30:00,163.35,163.51,162.98,162.99,7213.0,163.35,163.51,162.98,162.99,7213.0
2024-10-25 10:40:00,163.15,163.2,162.91,163.19,3824.0,163.15,163.2,162.91,163.19,3824.0
2024-10-25 10:50:00,163.11,163.18,162.82,162.99,5601.0,163.11,163.18,162.82,162.99,5601.0
2024-10-25 11:00:00,162.88,163.07,162.74,162.81,5986.0,162.88,163.07,162.74,162.81,5986.0
2024-10-25 11:10:00,162.7,162.79,162.66,162.74,1800.0,162.7,162.79,162.66,162.74,1800.0
2024-10-25 11:20:00,162.63,162.89,162.6,162.71,10037.0,162.63,162.89,162.6,162.71,10037.0
2024-10-25 11:30:00,162.71,162.91,162.61,162.81,3820.0,162.71,162.91,162.61,162.81,3820.0
2024-10-25 11:40:00,162.8,162.99,162.68,162.99,3551.0,162.8,162.99,162.68,162.99,3551.0
2024-10-25 11:50:00,163.02,163.02,162.77,162.77,3434.0,163.02,163.02,162.77,162.77,3434.0
2024-10-25 12:00:00,162.75,162.79,162.5,162.74,5237.0,162.75,162.79,162.5,162.74,5237.0
2024-10-25 12:10:00,162.82,162.83,162.62,162.67,8140.0,162.82,162.83,162.62,162.67,8140.0
2024-10-25 12:20:00,162.63,162.91,162.62,162.91,3849.0,162.63,162.91,162.62,162.91,3849.0
2024-10-25 12:30:00,162.92,163.14,162.56,163.14,15165.0,162.92,163.14,162.56,163.14,15165.0
2024-10-25 12:40:00,163.16,163.19,162.9,162.96,17873.0,163.16,163.19,162.9,162.96,17873.0
2024-10-25 12:50:00,162.93,163.16,162.85,163.08,5975.0,162.93,163.16,162.85,163.08,5975.0
2024-10-25 13:00:00,163.07,163.1,162.96,163.03,4711.0,163.07,163.1,162.96,163.03,4711.0
2024-10-25 13:10:00,163.03,163.03,162.46,162.55,5596.0,163.03,163.03,162.46,162.55,5596.0
2024-10-25 13:20:00,162.46,162.47,162.29,162.29,3284.0,162.46,162.47,162.29,162.29,3284.0
2024-10-25 13:30:00,162.28,162.32,161.96,162.02,7530.0,162.28,162.32,161.96,162.02,7530.0
2024-10-25 13:40:00,162.05,162.17,161.77,162.09,6022.0,162.05,162.17,161.77,162.09,6022.0
2024-10-25 13:50:00,162.08,162.19,161.59,161.59,4406.0,162.08,162.19,161.59,161.59,4406.0
2024-10-25 14:00:00,161.64,161.67,161.3,161.37,3847.0,161.64,161.67,161.3,161.37,3847.0
2024-10-25 14:10:00,161.35,161.8,161.35,161.8,6671.0,161.35,161.8,161.35,161.8,6671.0
2024-10-25 14:20:00,161.81,162.07,161.81,162.05,3451.0,161.81,162.07,161.81,162.05,3451.0
2024-10-25 14:30:00,162.0,162.12,161.87,162.02,7488.0,162.0,162.12,161.87,162.02,7488.0
2024-10-25 14:40:00,162.02,162.11,161.82,161.82,5497.0,162.02,162.11,161.82,161.82,5497.0
2024-10-25 14:50:00,161.84,161.85,161.63,161.72,5577.0,161.84,161.85,161.63,161.72,5577.0
2024-10-25 15:00:00,161.67,161.73,161.38,161.45,12732.0,161.67,161.73,161.38,161.45,12732.0
2024-10-25 15:10:00,161.43,161.45,161.15,161.21,10676.0,161.43,161.45,161.15,161.21,10676.0
2024-10-25 15:20:00,161.25,161.5,161.21,161.5,14202.0,161.25,161.5,161.21,161.5,14202.0
2024-10-25 15:30:00,161.52,161.94,161.49,161.8,45602.0,161.52,161.94,161.49,161.8,45602.0
2024-10-25 15:40:00,161.78,162.07,161.77,162.01,25981.0,161.78,162.07,161.77,162.01,25981.0
2024-10-25 15:50:00,161.97,162.04,161.62,161.74,107511.0,161.97,162.04,161.62,161.74,107511.0
2024-10-28 09:30:00,162.0,162.14,161.07,161.86,36803.0,162.0,162.14,161.07,161.86,36803.0
2024-10-28 09:40:00,161.75,161.92,161.63,161.77,18138.0,161.75,161.92,161.63,161.77,18138.0
2024-10-28 09:50:00,161.77,161.9,161.3,161.32,11845.0,161.77,161.9,161.3,161.32,11845.0
2024-10-28 10:00:00,161.39,161.43,160.75,161.17,19941.0,161.39,161.43,160.75,161.17,19941.0
2024-10-28 10:10:00,161.14,161.63,160.99,161.58,13221.0,161.14,161.63,160.99,161.58,13221.0
2024-10-28 10:20:00,161.58,161.65,161.4,161.4,14312.0,161.58,161.65,161.4,161.4,14312.0
2024-10-28 10:30:00,161.41,161.79,161.37,161.68,11850.0,161.41,161.79,161.37,161.68,11850.0
2024-10-28 10:40:00,161.67,161.8,161.53,161.65,12253.0,161.67,161.8,161.53,161.65,12253.0
2024-10-28 10:50:00,161.59,161.6,161.0,161.08,8855.0,161.59,161.6,161.0,161.08,8855.0
2024-10-28 11:00:00,161.13,161.14,160.76,160.98,8559.0,161.13,161.14,160.76,160.98,8559.0
2024-10-28 11:10:00,160.97,161.25,160.75,160.75,5550.0,160.97,161.25,160.75,160.75,5550.0
2024-10-28 11:20:00,160.82,161.07,160.76,161.02,11265.0,160.82,161.07,160.76,161.02,11265.0
2024-10-28 11:30:00,161.02,161.03,160.52,160.59,10772.0,161.02,161.03,160.52,160.59,10772.0
2024-10-28 11:40:00,160.51,160.51,160.35,160.47,2864.0,160.51,160.51,160.35,160.47,2864.0
2024-10-28 11:50:00,160.47,160.7,160.14,160.22,21789.0,160.47,160.7,160.14,160.22,21789.0
2024-10-28 12:00:00,160.12,160.77,160.0,160.66,9410.0,160.12,160.77,160.0,160.66,9410.0
2024-10-28 12:10:00,160.71,161.06,160.71,161.0,9694.0,160.71,161.06,160.71,161.0,9694.0
2024-10-28 12:20:00,161.0,161.03,160.72,160.77,7727.0,161.0,161.03,160.72,160.77,7727.0
2024-10-28 12:30:00,160.76,160.94,160.47,160.84,28349.0,160.76,160.94,160.47,160.84,28349.0
2024-10-28 12:40:00,160.75,160.95,160.53,160.6,7711.0,160.75,160.95,160.53,160.6,7711.0
2024-10-28 12:50:00,160.67,160.79,160.5,160.63,5934.0,160.67,160.79,160.5,160.63,5934.0
2024-10-28 13:00:00,160.71,160.86,160.64,160.86,4139.0,160.71,160.86,160.64,160.86,4139.0
2024-10-28 13:10:00,160.86,160.86,160.64,160.65,7599.0,160.86,160.86,160.64,160.65,7599.0
2024-10-28 13:20:00,160.63,160.87,160.58,160.87,5245.0,160.63,160.87,160.58,160.87,5245.0
2024-10-28 13:30:00,160.87,161.12,160.86,161.12,8971.0,160.87,161.12,160.86,161.12,8971.0
2024-10-28 13:40:00,161.14,161.19,160.9,160.97,6869.0,161.14,161.19,160.9,160.97,6869.0
2024-10-28 13:50:00,160.9,161.05,160.81,160.95,8137.0,160.9,161.05,160.81,160.95,8137.0
2024-10-28 14:00:00,160.91,161.02,160.84,160.96,5486.0,160.91,161.02,160.84,160.96,5486.0
2024-10-28 14:10:00,160.98,161.0,160.55,160.61,5450.0,160.98,161.0,160.55,160.61,5450.0
2024-10-28 14:20:00,160.55,160.82,160.55,160.78,7448.0,160.55,160.82,160.55,160.78,7448.0
2024-10-28 14:30:00,160.76,160.93,160.72,160.85,5662.0,160.76,160.93,160.72,160.85,5662.0
2024-10-28 14:40:00,160.86,160.91,160.61,160.63,16781.0,160.86,160.91,160.61,160.63,16781.0
2024-10-28 14:50:00,160.63,160.96,160.61,160.89,20883.0,160.63,160.96,160.61,160.89,20883.0
2024-10-28 15:00:00,160.83,161.06,160.77,160.79,7439.0,160.83,161.06,160.77,160.79,7439.0
2024-10-28 15:10:00,160.91,160.94,160.74,160.74,22948.0,160.91,160.94,160.74,160.74,22948.0
2024-10-28 15:20:00,160.81,161.14,160.77,161.03,35483.0,160.81,161.14,160.77,161.03,35483.0
2024-10-28 15:30:00,161.05,161.05,160.78,160.86,13370.0,161.05,161.05,160.78,160.86,13370.0
2024-10-28 15:40:00,160.87,161.0,160.83,160.86,12387.0,160.87,161.0,160.83,160.86,12387.0
2024-10-28 15:50:00,160.83,160.95,160.65,160.8,93496.0,160.83,160.95,160.65,160.8,93496.0
2024-10-29 09:30:00,160.39,160.39,158.65,159.72,28474.0,160.39,160.39,158.65,159.72,28474.0
2024-10-29 09:40:00,160.19,161.04,160.13,161.03,6982.0,160.19,161.04,160.13,161.03,6982.0
2024-10-29 09:50:00,161.04,161.59,160.97,161.39,7008.0,161.04,161.59,160.97,161.39,7008.0
2024-10-29 10:00:00,161.25,161.78,161.07,161.36,12920.0,161.25,161.78,161.07,161.36,12920.0
2024-10-29 10:10:00,161.6,161.82,161.43,161.7,23585.0,161.6,161.82,161.43,161.7,23585.0
2024-10-29 10:20:00,161.71,162.93,161.7,162.53,20646.0,161.71,162.93,161.7,162.53,20646.0
2024-10-29 10:30:00,162.53,162.9,162.44,162.59,12003.0,162.53,162.9,162.44,162.59,12003.0
2024-10-29 10:40:00,162.59,163.22,162.56,162.95,25644.0,162.59,163.22,162.56,162.95,25644.0
2024-10-29 10:50:00,162.82,162.91,162.44,162.44,18014.0,162.82,162.91,162.44,162.44,18014.0
2024-10-29 11:00:00,162.5,163.08,162.38,162.97,25199.0,162.5,163.08,162.38,162.97,25199.0
2024-10-29 11:10:00,162.92,163.22,162.88,163.19,5688.0,162.92,163.22,162.88,163.19,5688.0
2024-10-29 11:20:00,163.04,163.24,163.02,163.19,4058.0,163.04,163.24,163.02,163.19,4058.0
2024-10-29 11:30:00,163.15,163.2,162.9,162.96,5491.0,163.15,163.2,162.9,162.96,5491.0
2024-10-29 11:40:00,162.87,162.97,162.53,162.77,6075.0,162.87,162.97,162.53,162.77,6075.0
2024-10-29 11:50:00,162.72,163.34,162.72,163.15,9555.0,162.72,163.34,162.72,163.15,9555.0
2024-10-29 12:00:00,163.24,163.54,163.24,163.36,6510.0,163.24,163.54,163.24,163.36,6510.0
2024-10-29 12:10:00,163.33,163.51,163.12,163.28,7945.0,163.33,163.51,163.12,163.28,7945.0
2024-10-29 12:20:00,163.36,163.38,162.89,162.89,10384.0,163.36,163.38,162.89,162.89,10384.0
2024-10-29 12:30:00,162.8,162.8,162.38,162.54,17220.0,162.8,162.8,162.38,162.54,17220.0
2024-10-29 12:40:00,162.55,162.55,162.25,162.41,10113.0,162.55,162.55,162.25,162.41,10113.0
2024-10-29 12:50:00,162.43,162.5,162.25,162.39,11167.0,162.43,162.5,162.25,162.39,11167.0
2024-10-29 13:00:00,162.28,162.46,162.17,162.2,7221.0,162.28,162.46,162.17,162.2,7221.0
2024-10-29 13:10:00,162.05,162.24,161.95,162.04,33876.0,162.05,162.24,161.95,162.04,33876.0
2024-10-29 13:20:00,162.05,162.07,161.77,161.81,8714.0,162.05,162.07,161.77,161.81,8714.0
2024-10-29 13:30:00,161.83,161.84,161.7,161.75,14300.0,161.83,161.84,161.7,161.75,14300.0
2024-10-29 13:40:00,161.84,162.01,161.52,161.79,13096.0,161.84,162.01,161.52,161.79,13096.0
2024-10-29 13:50:00,161.83,161.89,161.58,161.59,12086.0,161.83,161.89,161.58,161.59,12086.0
2024-10-29 14:00:00,161.56,161.6,161.36,161.45,14203.0,161.56,161.6,161.36,161.45,14203.0
2024-10-29 14:10:00,161.55,161.59,161.1,161.31,15728.0,161.55,161.59,161.1,161.31,15728.0
2024-10-29 14:20:00,161.37,161.58,161.34,161.51,7596.0,161.37,161.58,161.34,161.51,7596.0
2024-10-29 14:30:00,161.56,161.97,161.53,161.96,11988.0,161.56,161.97,161.53,161.96,11988.0
2024-10-29 14:40:00,161.92,162.0,161.5,161.72,11091.0,161.92,162.0,161.5,161.72,11091.0
2024-10-29 14:50:00,161.74,161.89,161.41,161.5,8420.0,161.74,161.89,161.41,161.5,8420.0
2024-10-29 15:00:00,161.5,161.57,161.07,161.26,16636.0,161.5,161.57,161.07,161.26,16636.0
2024-10-29 15:10:00,161.21,161.47,161.11,161.38,17911.0,161.21,161.47,161.11,161.38,17911.0
2024-10-29 15:20:00,161.37,161.54,161.3,161.43,15819.0,161.37,161.54,161.3,161.43,15819.0
2024-10-29 15:30:00,161.43,161.86,161.42,161.85,26758.0,161.43,161.86,161.42,161.85,26758.0
2024-10-29 15:40:00,161.91,162.01,161.76,161.92,20751.0,161.91,162.01,161.76,161.92,20751.0
2024-10-29 15:50:00,161.88,162.41,161.74,162.32,140369.0,161.88,162.41,161.74,162.32,140369.0
2024-10-30 09:30:00,162.2,163.85,162.2,163.46,20144.0,162.2,163.85,162.2,163.46,20144.0
2024-10-30 09:40:00,163.45,163.68,162.8,163.46,27930.0,163.45,163.68,162.8,163.46,27930.0
2024-10-30 09:50:00,163.33,163.65,163.01,163.48,7363.0,163.33,163.65,163.01,163.48,7363.0
2024-10-30 10:00:00,163.37,163.78,163.37,163.73,6446.0,163.37,163.78,163.37,163.73,6446.0
2024-10-30 10:10:00,163.83,164.35,163.82,164.25,5756.0,163.83,164.35,163.82,164.25,5756.0
2024-10-30 10:20:00,164.25,164.68,163.56,163.74,14153.0,164.25,164.68,163.56,163.74,14153.0
2024-10-30 10:30:00,163.83,164.01,163.52,163.79,16932.0,163.83,164.01,163.52,163.79,16932.0
2024-10-30 10:40:00,163.81,164.08,163.62,164.03,4817.0,163.81,164.08,163.62,164.03,4817.0
2024-10-30 10:50:00,164.12,164.12,163.54,163.63,5582.0,164.12,164.12,163.54,163.63,5582.0
2024-10-30 11:00:00,163.63,163.94,163.4,163.94,4816.0,163.63,163.94,163.4,163.94,4816.0
2024-10-30 11:10:00,163.93,164.24,163.84,164.17,10531.0,163.93,164.24,163.84,164.17,10531.0
2024-10-30 11:20:00,164.28,164.35,164.22,164.25,2200.0,164.28,164.35,164.22,164.25,2200.0
2024-10-30 11:30:00,164.28,164.33,163.67,163.79,5220.0,164.28,164.33,163.67,163.79,5220.0
2024-10-30 11:40:00,163.79,163.92,163.6,163.74,4803.0,163.79,163.92,163.6,163.74,4803.0
2024-10-30 11:50:00,163.8,164.11,163.37,163.37,17992.0,163.8,164.11,163.37,163.37,17992.0
2024-10-30 12:00:00,163.29,163.4,163.13,163.17,6984.0,163.29,163.4,163.13,163.17,6984.0
2024-10-30 12:10:00,163.11,163.12,162.98,163.02,2600.0,163.11,163.12,162.98,163.02,2600.0
2024-10-30 12:20:00,163.01,163.11,162.64,162.83,20580.0,163.01,163.11,162.64,162.83,20580.0
2024-10-30 12:30:00,162.81,162.87,162.45,162.8,5880.0,162.81,162.87,162.45,162.8,5880.0
2024-10-30 12:40:00,162.72,162.84,162.52,162.52,15594.0,162.72,162.84,162.52,162.52,15594.0
2024-10-30 12:50:00,162.54,162.63,162.36,162.38,15360.0,162.54,162.63,162.36,162.38,15360.0
2024-10-30 13:00:00,162.47,162.47,162.26,162.37,6868.0,162.47,162.47,162.26,162.37,6868.0
2024-10-30 13:10:00,162.37,162.53,162.05,162.17,31257.0,162.37,162.53,162.05,162.17,31257.0
2024-10-30 13:20:00,162.16,162.17,161.66,161.88,22584.0,162.16,162.17,161.66,161.88,22584.0
2024-10-30 13:30:00,161.79,161.93,161.52,161.57,7517.0,161.79,161.93,161.52,161.57,7517.0
2024-10-30 13:40:00,161.5,161.8,161.31,161.61,35991.0,161.5,161.8,161.31,161.61,35991.0
2024-10-30 13:50:00,161.67,161.86,161.31,161.31,7097.0,161.67,161.86,161.31,161.31,7097.0
2024-10-30 14:00:00,161.43,161.58,161.23,161.36,11614.0,161.43,161.58,161.23,161.36,11614.0
2024-10-30 14:10:00,161.36,161.37,161.09,161.09,11191.0,161.36,161.37,161.09,161.09,11191.0
2024-10-30 14:20:00,161.11,161.2,160.7,160.7,15490.0,161.11,161.2,160.7,160.7,15490.0
2024-10-30 14:30:00,160.65,161.42,160.62,161.37,30567.0,160.65,161.42,160.62,161.37,30567.0
2024-10-30 14:40:00,161.42,163.31,161.37,162.08,101955.0,161.42,163.31,161.37,162.08,101955.0
2024-10-30 14:50:00,162.16,162.84,161.95,162.28,24238.0,162.16,162.84,161.95,162.28,24238.0
2024-10-30 15:00:00,162.25,163.09,161.97,162.8,41572.0,162.25,163.09,161.97,162.8,41572.0
2024-10-30 15:10:00,162.8,162.95,162.63,162.75,20383.0,162.8,162.95,162.63,162.75,20383.0
2024-10-30 15:20:00,162.74,162.8,162.42,162.71,11796.0,162.74,162.8,162.42,162.71,11796.0
2024-10-30 15:30:00,162.71,163.23,162.62,163.14,27811.0,162.71,163.23,162.62,163.14,27811.0
2024-10-30 15:40:00,163.1,163.37,163.08,163.36,24787.0,163.1,163.37,163.08,163.36,24787.0
2024-10-30 15:50:00,163.34,163.36,162.57,162.95,98817.0,163.34,163.36,162.57,162.95,98817.0
2024-10-31 09:30:00,162.75,164.46,162.43,162.61,22402.0,162.75,164.46,162.43,162.61,22402.0
2024-10-31 09:40:00,162.74,162.99,161.83,161.86,20219.0,162.74,162.99,161.83,161.86,20219.0
2024-10-31 09:50:00,161.82,162.99,161.82,162.95,5910.0,161.82,162.99,161.82,162.95,5910.0
2024-10-31 10:00:00,162.95,162.95,162.04,162.2,8362.0,162.95,162.95,162.04,162.2,8362.0
2024-10-31 10:10:00,162.27,163.01,161.89,162.97,5229.0,162.27,163.01,161.89,162.97,5229.0
2024-10-31 10:20:00,162.84,162.86,162.42,162.42,3727.0,162.84,162.86,162.42,162.42,3727.0
2024-10-31 10:30:00,162.52,162.55,162.06,162.32,49948.0,162.52,162.55,162.06,162.32,49948.0
2024-10-31 10:40:00,162.18,162.2,161.28,161.4,9824.0,162.18,162.2,161.28,161.4,9824.0
2024-10-31 10:50:00,161.57,161.76,161.43,161.74,13148.0,161.57,161.76,161.43,161.74,13148.0
2024-10-31 11:00:00,161.7,161.98,161.55,161.89,25532.0,161.7,161.98,161.55,161.89,25532.0
2024-10-31 11:10:00,161.94,162.36,161.94,162.28,4652.0,161.94,162.36,161.94,162.28,4652.0
2024-10-31 11:20:00,162.28,162.56,162.27,162.31,5796.0,162.28,162.56,162.27,162.31,5796.0
2024-10-31 11:30:00,162.42,162.44,162.23,162.32,1760.0,162.42,162.44,162.23,162.32,1760.0
2024-10-31 11:40:00,162.32,162.43,162.2,162.2,4474.0,162.32,162.43,162.2,162.2,4474.0
2024-10-31 11:50:00,162.18,162.62,162.0,162.62,6259.0,162.18,162.62,162.0,162.62,6259.0
2024-10-31 12:00:00,162.86,163.05,162.69,162.92,20643.0,162.86,163.05,162.69,162.92,20643.0
2024-10-31 12:10:00,162.89,163.33,162.47,163.08,14896.0,162.89,163.33,162.47,163.08,14896.0
2024-10-31 12:20:00,163.11,163.28,162.93,162.93,6865.0,163.11,163.28,162.93,162.93,6865.0
2024-10-31 12:30:00,163.0,163.26,162.97,163.09,8621.0,163.0,163.26,162.97,163.09,8621.0
2024-10-31 12:40:00,163.13,163.26,162.83,163.25,9762.0,163.13,163.26,162.83,163.25,9762.0
2024-10-31 12:50:00,163.26,163.35,163.02,163.35,9170.0,163.26,163.35,163.02,163.35,9170.0
2024-10-31 13:00:00,163.36,163.4,163.09,163.3,10579.0,163.36,163.4,163.09,163.3,10579.0
2024-10-31 13:10:00,163.33,163.36,163.07,163.2,15756.0,163.33,163.36,163.07,163.2,15756.0
2024-10-31 13:20:00,163.2,163.22,162.93,162.95,26222.0,163.2,163.22,162.93,162.95,26222.0
2024-10-31 13:30:00,163.01,163.01,162.62,162.78,8242.0,163.01,163.01,162.62,162.78,8242.0
2024-10-31 13:40:00,162.77,162.9,162.67,162.81,6358.0,162.77,162.9,162.67,162.81,6358.0
2024-10-31 13:50:00,162.75,162.87,162.71,162.74,5728.0,162.75,162.87,162.71,162.74,5728.0
2024-10-31 14:00:00,162.75,162.84,162.22,162.27,6862.0,162.75,162.84,162.22,162.27,6862.0
2024-10-31 14:10:00,162.26,162.45,162.09,162.27,6832.0,162.26,162.45,162.09,162.27,6832.0
2024-10-31 14:20:00,162.25,162.36,162.1,162.18,5785.0,162.25,162.36,162.1,162.18,5785.0
2024-10-31 14:30:00,162.24,162.32,161.94,162.13,7164.0,162.24,162.32,161.94,162.13,7164.0
2024-10-31 14:40:00,162.0,162.69,162.0,162.61,6680.0,162.0,162.69,162.0,162.61,6680.0
2024-10-31 14:50:00,162.66,163.14,162.62,163.14,3028.0,162.66,163.14,162.62,163.14,3028.0
2024-10-31 15:00:00,163.06,163.13,162.65,162.65,11492.0,163.06,163.13,162.65,162.65,11492.0
2024-10-31 15:10:00,162.74,162.74,162.38,162.53,12040.0,162.74,162.74,162.38,162.53,12040.0
2024-10-31 15:20:00,162.53,162.58,162.42,162.5,8266.0,162.53,162.58,162.42,162.5,8266.0
2024-10-31 15:30:00,162.5,162.59,161.81,161.81,12900.0,162.5,162.59,161.81,161.81,12900.0
2024-10-31 15:40:00,161.91,162.33,161.79,162.28,19089.0,161.91,162.33,161.79,162.28,19089.0
2024-10-31 15:50:00,162.31,162.53,161.66,161.71,124589.0,162.31,162.53,161.66,161.71,124589.0
2024-11-01 09:30:00,161.12,161.75,160.83,161.14,22279.0,161.12,161.75,160.83,161.14,22279.0
2024-11-01 09:40:00,161.17,161.77,161.17,161.62,5571.0,161.17,161.77,161.17,161.62,5571.0
2024-11-01 09:50:00,161.63,162.08,161.63,161.8,17286.0,161.63,162.08,161.63,161.8,17286.0
2024-11-01 10:00:00,161.84,162.05,161.11,162.05,9663.0,161.84,162.05,161.11,162.05,9663.0
2024-11-01 10:10:00,161.94,162.22,161.94,162.11,2704.0,161.94,162.22,161.94,162.11,2704.0
2024-11-01 10:20:00,162.09,162.58,162.09,162.58,10167.0,162.09,162.58,162.09,162.58,10167.0
2024-11-01 10:30:00,162.59,162.73,162.39,162.67,3018.0,162.59,162.73,162.39,162.67,3018.0
2024-11-01 10:40:00,162.62,162.68,162.29,162.67,7585.0,162.62,162.68,162.29,162.67,7585.0
2024-11-01 10:50:00,162.71,162.91,162.44,162.91,2600.0,162.71,162.91,162.44,162.91,2600.0
2024-11-01 11:00:00,162.8,162.89,162.57,162.78,5110.0,162.8,162.89,162.57,162.78,5110.0
2024-11-01 11:10:00,162.83,163.05,162.8,162.93,9332.0,162.83,163.05,162.8,162.93,9332.0
2024-11-01 11:20:00,162.93,163.11,162.76,163.09,6498.0,162.93,163.11,162.76,163.09,6498.0
2024-11-01 11:30:00,163.08,163.08,162.78,162.88,3273.0,163.08,163.08,162.78,162.88,3273.0
2024-11-01 11:40:00,162.89,163.01,162.89,162.92,1090.0,162.89,163.01,162.89,162.92,1090.0
2024-11-01 11:50:00,162.92,163.1,162.82,163.06,3898.0,162.92,163.1,162.82,163.06,3898.0
2024-11-01 12:00:00,163.02,163.3,163.02,163.3,5543.0,163.02,163.3,163.02,163.3,5543.0
2024-11-01 12:10:00,163.46,163.48,163.09,163.15,7815.0,163.46,163.48,163.09,163.15,7815.0
2024-11-01 12:20:00,163.08,163.32,163.04,163.25,3928.0,163.08,163.32,163.04,163.25,3928.0
2024-11-01 12:30:00,163.21,163.39,163.09,163.38,9904.0,163.21,163.39,163.09,163.38,9904.0
2024-11-01 12:40:00,163.41,163.59,163.11,163.52,6239.0,163.41,163.59,163.11,163.52,6239.0
2024-11-01 12:50:00,163.52,163.66,163.45,163.66,3634.0,163.52,163.66,163.45,163.66,3634.0
2024-11-01 13:00:00,163.66,163.7,163.2,163.24,6567.0,163.66,163.7,163.2,163.24,6567.0
2024-11-01 13:10:00,163.19,163.43,163.1,163.38,4866.0,163.19,163.43,163.1,163.38,4866.0
2024-11-01 13:20:00,163.42,163.63,163.35,163.63,2427.0,163.42,163.63,163.35,163.63,2427.0
2024-11-01 13:30:00,163.59,163.64,163.06,163.14,11762.0,163.59,163.64,163.06,163.14,11762.0
2024-11-01 13:40:00,163.02,163.12,162.95,163.02,3987.0,163.02,163.12,162.95,163.02,3987.0
2024-11-01 13:50:00,163.13,163.38,163.13,163.25,5444.0,163.13,163.38,163.13,163.25,5444.0
2024-11-01 14:00:00,163.17,163.49,163.13,163.31,6638.0,163.17,163.49,163.13,163.31,6638.0
2024-11-01 14:10:00,163.36,163.61,163.26,163.59,4948.0,163.36,163.61,163.26,163.59,4948.0
2024-11-01 14:20:00,163.53,163.83,163.47,163.81,4659.0,163.53,163.83,163.47,163.81,4659.0
2024-11-01 14:30:00,163.83,163.83,163.47,163.68,19385.0,163.83,163.83,163.47,163.68,19385.0
2024-11-01 14:40:00,163.67,164.17,163.67,163.78,13650.0,163.67,164.17,163.67,163.78,13650.0
2024-11-01 14:50:00,163.78,163.96,163.71,163.96,5381.0,163.78,163.96,163.71,163.96,5381.0
2024-11-01 15:00:00,163.93,164.25,163.72,164.22,17900.0,163.93,164.25,163.72,164.22,17900.0
2024-11-01 15:10:00,164.22,164.3,164.06,164.23,13043.0,164.22,164.3,164.06,164.23,13043.0
2024-11-01 15:20:00,164.26,164.4,164.04,164.08,9911.0,164.26,164.4,164.04,164.08,9911.0
2024-11-01 15:30:00,164.0,164.32,163.97,164.12,47589.0,164.0,164.32,163.97,164.12,47589.0
2024-11-01 15:40:00,164.12,164.19,163.88,164.0,20344.0,164.12,164.19,163.88,164.0,20344.0
2024-11-01 15:50:00,163.96,164.01,163.39,163.77,146088.0,163.96,164.01,163.39,163.77,146088.0
2024-11-04 09:30:00,164.22,164.7,161.28,162.08,54100.0,164.22,164.7,161.28,162.08,54100.0
2024-11-04 09:40:00,161.8,162.05,161.19,161.32,39121.0,161.8,162.05,161.19,161.32,39121.0
2024-11-04 09:50:00,161.27,162.5,161.02,162.29,18588.0,161.27,162.5,161.02,162.29,18588.0
2024-11-04 10:00:00,162.44,162.78,162.44,162.72,14129.0,162.44,162.78,162.44,162.72,14129.0
2024-11-04 10:10:00,162.69,163.22,162.65,162.84,17271.0,162.69,163.22,162.65,162.84,17271.0
2024-11-04 10:20:00,162.92,163.43,162.89,163.17,7371.0,162.92,163.43,162.89,163.17,7371.0
2024-11-04 10:30:00,163.06,163.34,163.03,163.14,15454.0,163.06,163.34,163.03,163.14,15454.0
2024-11-04 10:40:00,163.33,163.5,163.02,163.48,11878.0,163.33,163.5,163.02,163.48,11878.0
2024-11-04 10:50:00,163.48,163.7,163.44,163.62,9188.0,163.48,163.7,163.44,163.62,9188.0
2024-11-04 11:00:00,163.72,163.72,162.84,162.88,15291.0,163.72,163.72,162.84,162.88,15291.0
2024-11-04 11:10:00,162.88,163.01,162.63,162.66,11143.0,162.88,163.01,162.63,162.66,11143.0
2024-11-04 11:20:00,162.62,162.79,162.5,162.72,5521.0,162.62,162.79,162.5,162.72,5521.0
2024-11-04 11:30:00,162.66,162.68,162.03,162.03,9123.0,162.66,162.68,162.03,162.03,9123.0
2024-11-04 11:40:00,162.04,162.15,161.94,162.06,10014.0,162.04,162.15,161.94,162.06,10014.0
2024-11-04 11:50:00,162.04,162.16,161.81,161.92,10321.0,162.04,162.16,161.81,161.92,10321.0
2024-11-04 12:00:00,162.0,162.17,161.99,162.0,9870.0,162.0,162.17,161.99,162.0,9870.0
2024-11-04 12:10:00,162.05,162.23,161.99,162.19,8207.0,162.05,162.23,161.99,162.19,8207.0
2024-11-04 12:20:00,162.19,162.66,162.18,162.51,13405.0,162.19,162.66,162.18,162.51,13405.0
2024-11-04 12:30:00,162.52,162.89,162.43,162.89,4500.0,162.52,162.89,162.43,162.89,4500.0
2024-11-04 12:40:00,162.89,162.89,162.64,162.89,5326.0,162.89,162.89,162.64,162.89,5326.0
2024-11-04 12:50:00,162.89,162.89,162.63,162.76,6663.0,162.89,162.89,162.63,162.76,6663.0
2024-11-04 13:00:00,162.76,162.85,162.66,162.77,11552.0,162.76,162.85,162.66,162.77,11552.0
2024-11-04 13:10:00,162.81,163.01,162.72,163.01,14946.0,162.81,163.01,162.72,163.01,14946.0
2024-11-04 13:20:00,162.87,163.11,162.87,163.04,14918.0,162.87,163.11,162.87,163.04,14918.0
2024-11-04 13:30:00,163.03,163.45,163.02,163.45,6400.0,163.03,163.45,163.02,163.45,6400.0
2024-11-04 13:40:00,163.45,163.49,163.25,163.36,11063.0,163.45,163.49,163.25,163.36,11063.0
2024-11-04 13:50:00,163.36,163.71,163.28,163.66,17449.0,163.36,163.71,163.28,163.66,17449.0
2024-11-04 14:00:00,163.66,164.16,163.66,163.93,12941.0,163.66,164.16,163.66,163.93,12941.0
2024-11-04 14:10:00,163.83,163.98,163.74,163.84,13922.0,163.83,163.98,163.74,163.84,13922.0
2024-11-04 14:20:00,164.0,164.07,163.74,163.75,9764.0,164.0,164.07,163.74,163.75,9764.0
2024-11-04 14:30:00,163.75,164.08,163.74,164.02,11843.0,163.75,164.08,163.74,164.02,11843.0
2024-11-04 14:40:00,164.04,164.13,163.85,163.86,14164.0,164.04,164.13,163.85,163.86,14164.0
2024-11-04 14:50:00,163.88,164.01,163.87,163.88,11781.0,163.88,164.01,163.87,163.88,11781.0
2024-11-04 15:00:00,163.85,163.86,163.46,163.46,14538.0,163.85,163.86,163.46,163.46,14538.0
2024-11-04 15:10:00,163.47,163.55,163.18,163.36,13546.0,163.47,163.55,163.18,163.36,13546.0
2024-11-04 15:20:00,163.36,163.89,163.35,163.6,18035.0,163.36,163.89,163.35,163.6,18035.0
2024-11-04 15:30:00,163.57,163.62,163.05,163.12,19785.0,163.57,163.62,163.05,163.12,19785.0
2024-11-04 15:40:00,163.1,163.39,163.08,163.22,19563.0,163.1,163.39,163.08,163.22,19563.0
2024-11-04 15:50:00,163.18,163.56,162.81,162.98,151390.0,163.18,163.56,162.81,162.98,151390.0
2024-11-05 09:30:00,163.65,165.46,163.17,165.33,35392.0,163.65,165.46,163.17,165.33,35392.0
2024-11-05 09:40:00,165.48,165.49,164.76,165.49,5364.0,165.48,165.49,164.76,165.49,5364.0
2024-11-05 09:50:00,165.41,165.41,164.56,164.6,21145.0,165.41,165.41,164.56,164.6,21145.0
2024-11-05 10:00:00,164.73,164.94,164.01,164.15,11536.0,164.73,164.94,164.01,164.15,11536.0
2024-11-05 10:10:00,164.14,164.46,164.0,164.15,28581.0,164.14,164.46,164.0,164.15,28581.0
2024-11-05 10:20:00,164.19,164.19,163.8,163.8,8066.0,164.19,164.19,163.8,163.8,8066.0
2024-11-05 10:30:00,163.84,163.94,163.41,163.41,10505.0,163.84,163.94,163.41,163.41,10505.0
2024-11-05 10:40:00,163.39,163.39,162.8,163.17,15173.0,163.39,163.39,162.8,163.17,15173.0
2024-11-05 10:50:00,163.17,163.49,163.11,163.42,15228.0,163.17,163.49,163.11,163.42,15228.0
2024-11-05 11:00:00,163.43,163.43,163.18,163.33,8562.0,163.43,163.43,163.18,163.33,8562.0
2024-11-05 11:10:00,163.22,163.48,163.22,163.44,5536.0,163.22,163.48,163.22,163.44,5536.0
2024-11-05 11:20:00,163.49,163.59,163.35,163.36,14977.0,163.49,163.59,163.35,163.36,14977.0
2024-11-05 11:30:00,163.37,163.63,163.18,163.56,21171.0,163.37,163.63,163.18,163.56,21171.0
2024-11-05 11:40:00,163.58,163.71,163.49,163.71,3800.0,163.58,163.71,163.49,163.71,3800.0
2024-11-05 11:50:00,163.68,163.71,163.36,163.52,6511.0,163.68,163.71,163.36,163.52,6511.0
2024-11-05 12:00:00,163.56,163.66,163.38,163.39,7154.0,163.56,163.66,163.38,163.39,7154.0
2024-11-05 12:10:00,163.4,163.63,163.33,163.45,4805.0,163.4,163.63,163.33,163.45,4805.0
2024-11-05 12:20:00,163.49,163.94,163.49,163.94,17891.0,163.49,163.94,163.49,163.94,17891.0
2024-11-05 12:30:00,163.9,163.91,163.44,163.44,10297.0,163.9,163.91,163.44,163.44,10297.0
2024-11-05 12:40:00,163.42,163.6,163.26,163.53,6484.0,163.42,163.6,163.26,163.53,6484.0
2024-11-05 12:50:00,163.53,163.53,163.18,163.25,6777.0,163.53,163.53,163.18,163.25,6777.0
2024-11-05 13:00:00,163.27,163.27,163.07,163.11,6124.0,163.27,163.27,163.07,163.11,6124.0
2024-11-05 13:10:00,163.07,163.09,162.8,162.91,8198.0,163.07,163.09,162.8,162.91,8198.0
2024-11-05 13:20:00,162.95,162.95,162.8,162.91,4852.0,162.95,162.95,162.8,162.91,4852.0
2024-11-05 13:30:00,162.93,162.98,162.8,162.83,11249.0,162.93,162.98,162.8,162.83,11249.0
2024-11-05 13:40:00,162.89,163.37,162.88,163.12,9331.0,162.89,163.37,162.88,163.12,9331.0
2024-11-05 13:50:00,163.17,163.3,163.06,163.27,10621.0,163.17,163.3,163.06,163.27,10621.0
2024-11-05 14:00:00,163.31,163.31,163.09,163.12,6912.0,163.31,163.31,163.09,163.12,6912.0
2024-11-05 14:10:00,163.16,163.35,163.04,163.35,10988.0,163.16,163.35,163.04,163.35,10988.0
2024-11-05 14:20:00,163.39,163.56,163.29,163.35,10956.0,163.39,163.56,163.29,163.35,10956.0
2024-11-05 14:30:00,163.43,163.58,163.32,163.47,16178.0,163.43,163.58,163.32,163.47,16178.0
2024-11-05 14:40:00,163.45,163.54,163.22,163.35,6942.0,163.45,163.54,163.22,163.35,6942.0
2024-11-05 14:50:00,163.4,163.45,163.09,163.34,12217.0,163.4,163.45,163.09,163.34,12217.0
2024-11-05 15:00:00,163.39,163.6,163.33,163.5,8978.0,163.39,163.6,163.33,163.5,8978.0
2024-11-05 15:10:00,163.5,163.71,163.41,163.49,29353.0,163.5,163.71,163.41,163.49,29353.0
2024-11-05 15:20:00,163.49,163.81,163.33,163.74,17218.0,163.49,163.81,163.33,163.74,17218.0
2024-11-05 15:30:00,163.72,164.08,163.56,163.97,30536.0,163.72,164.08,163.56,163.97,30536.0
2024-11-05 15:40:00,163.89,163.89,163.51,163.67,31204.0,163.89,163.89,163.51,163.67,31204.0
2024-11-05 15:50:00,163.65,164.07,163.34,164.07,139639.0,163.65,164.07,163.34,164.07,139639.0
2024-11-06 09:30:00,166.49,167.58,166.2,167.2,43480.0,166.49,167.58,166.2,167.2,43480.0
2024-11-06 09:40:00,167.13,167.6,165.69,165.99,19914.0,167.13,167.6,165.69,165.99,19914.0
2024-11-06 09:50:00,165.84,166.22,165.35,166.22,24882.0,165.84,166.22,165.35,166.22,24882.0
2024-11-06 10:00:00,166.24,166.71,165.83,166.06,11498.0,166.24,166.71,165.83,166.06,11498.0
2024-11-06 10:10:00,166.22,166.81,165.93,166.32,18312.0,166.22,166.81,165.93,166.32,18312.0
2024-11-06 10:20:00,166.46,167.09,166.05,167.09,39518.0,166.46,167.09,166.05,167.09,39518.0
2024-11-06 10:30:00,167.05,167.11,166.55,166.74,26606.0,167.05,167.11,166.55,166.74,26606.0
2024-11-06 10:40:00,166.74,167.13,166.17,166.65,22979.0,166.74,167.13,166.17,166.65,22979.0
2024-11-06 10:50:00,166.64,167.09,166.47,166.8,23167.0,166.64,167.09,166.47,166.8,23167.0
2024-11-06 11:00:00,166.76,166.83,166.18,166.35,66695.0,166.76,166.83,166.18,166.35,66695.0
2024-11-06 11:10:00,166.21,167.14,166.21,166.61,67872.0,166.21,167.14,166.21,166.61,67872.0
2024-11-06 11:20:00,166.53,166.74,166.22,166.63,24151.0,166.53,166.74,166.22,166.63,24151.0
2024-11-06 11:30:00,166.75,167.2,166.58,167.18,15570.0,166.75,167.2,166.58,167.18,15570.0
2024-11-06 11:40:00,167.2,167.34,166.95,167.26,18329.0,167.2,167.34,166.95,167.26,18329.0
2024-11-06 11:50:00,167.26,167.59,167.26,167.31,10215.0,167.26,167.59,167.26,167.31,10215.0
2024-11-06 12:00:00,167.3,167.45,167.09,167.27,11740.0,167.3,167.45,167.09,167.27,11740.0
2024-11-06 12:10:00,167.27,167.48,167.05,167.09,21273.0,167.27,167.48,167.05,167.09,21273.0
2024-11-06 12:20:00,167.18,167.28,167.07,167.11,15662.0,167.18,167.28,167.07,167.11,15662.0
2024-11-06 12:30:00,167.12,167.13,166.72,166.92,11615.0,167.12,167.13,166.72,166.92,11615.0
2024-11-06 12:40:00,166.85,167.27,166.83,167.24,6347.0,166.85,167.27,166.83,167.24,6347.0
2024-11-06 12:50:00,167.26,167.68,167.26,167.58,33594.0,167.26,167.68,167.26,167.58,33594.0
2024-11-06 13:00:00,167.54,167.99,167.53,167.99,11318.0,167.54,167.99,167.53,167.99,11318.0
2024-11-06 13:10:00,167.95,168.75,167.9,168.47,49955.0,167.95,168.75,167.9,168.47,49955.0
2024-11-06 13:20:00,168.47,169.04,168.38,168.79,46618.0,168.47,169.04,168.38,168.79,46618.0
2024-11-06 13:30:00,168.74,168.87,168.06,168.18,26965.0,168.74,168.87,168.06,168.18,26965.0
2024-11-06 13:40:00,168.17,168.56,167.64,168.46,23660.0,168.17,168.56,167.64,168.46,23660.0
2024-11-06 13:50:00,168.47,168.58,168.03,168.08,21441.0,168.47,168.58,168.03,168.08,21441.0
2024-11-06 14:00:00,168.09,168.25,167.7,167.77,77453.0,168.09,168.25,167.7,167.77,77453.0
2024-11-06 14:10:00,167.76,168.29,167.44,167.77,48585.0,167.76,168.29,167.44,167.77,48585.0
2024-11-06 14:20:00,167.86,168.15,167.72,167.85,31607.0,167.86,168.15,167.72,167.85,31607.0
2024-11-06 14:30:00,167.76,168.0,167.46,167.72,64687.0,167.76,168.0,167.46,167.72,64687.0
2024-11-06 14:40:00,167.66,167.98,167.58,167.93,29642.0,167.66,167.98,167.58,167.93,29642.0
2024-11-06 14:50:00,167.93,167.98,167.7,167.8,56116.0,167.93,167.98,167.7,167.8,56116.0
2024-11-06 15:00:00,167.78,167.81,167.45,167.53,37521.0,167.78,167.81,167.45,167.53,37521.0
2024-11-06 15:10:00,167.5,167.55,167.13,167.44,68238.0,167.5,167.55,167.13,167.44,68238.0
2024-11-06 15:20:00,167.52,167.57,165.68,165.69,46072.0,167.52,167.57,165.68,165.69,46072.0
2024-11-06 15:30:00,165.7,166.6,165.7,166.21,62271.0,165.7,166.6,165.7,166.21,62271.0
2024-11-06 15:40:00,166.32,166.68,166.1,166.43,64335.0,166.32,166.68,166.1,166.43,64335.0
2024-11-06 15:50:00,166.38,166.85,165.98,166.57,206513.0,166.38,166.85,165.98,166.57,206513.0
2024-11-07 09:30:00,174.0,175.39,171.4,173.44,211104.0,174.0,175.39,171.4,173.44,211104.0
2024-11-07 09:40:00,173.37,176.02,172.85,174.03,148741.0,173.37,176.02,172.85,174.03,148741.0
2024-11-07 09:50:00,173.93,174.04,172.58,173.84,86412.0,173.93,174.04,172.58,173.84,86412.0
2024-11-07 10:00:00,173.78,174.48,173.21,173.94,50987.0,173.78,174.48,173.21,173.94,50987.0
2024-11-07 10:10:00,173.95,174.68,173.45,174.15,90774.0,173.95,174.68,173.45,174.15,90774.0
2024-11-07 10:20:00,174.11,174.11,172.66,172.81,60979.0,174.11,174.11,172.66,172.81,60979.0
2024-11-07 10:30:00,172.72,173.78,172.55,173.71,33737.0,172.72,173.78,172.55,173.71,33737.0
2024-11-07 10:40:00,173.71,174.6,173.59,174.55,45373.0,173.71,174.6,173.59,174.55,45373.0
2024-11-07 10:50:00,174.55,176.27,174.44,175.28,37592.0,174.55,176.27,174.44,175.28,37592.0
2024-11-07 11:00:00,175.31,175.57,175.08,175.24,21806.0,175.31,175.57,175.08,175.24,21806.0
2024-11-07 11:10:00,175.14,175.84,174.74,175.81,22247.0,175.14,175.84,174.74,175.81,22247.0
2024-11-07 11:20:00,175.81,176.65,175.81,176.09,22369.0,175.81,176.65,175.81,176.09,22369.0
2024-11-07 11:30:00,176.06,176.6,174.83,176.47,43588.0,176.06,176.6,174.83,176.47,43588.0
2024-11-07 11:40:00,176.41,176.5,174.65,175.39,27471.0,176.41,176.5,174.65,175.39,27471.0
2024-11-07 11:50:00,175.47,175.53,174.99,175.37,16887.0,175.47,175.53,174.99,175.37,16887.0
2024-11-07 12:00:00,175.34,175.55,175.06,175.42,28665.0,175.34,175.55,175.06,175.42,28665.0
2024-11-07 12:10:00,175.42,176.3,175.42,176.2,29983.0,175.42,176.3,175.42,176.2,29983.0
2024-11-07 12:20:00,176.09,176.47,175.93,176.22,34679.0,176.09,176.47,175.93,176.22,34679.0
2024-11-07 12:30:00,176.31,176.98,176.22,176.24,9489.0,176.31,176.98,176.22,176.24,9489.0
2024-11-07 12:40:00,176.24,177.09,176.16,176.93,12350.0,176.24,177.09,176.16,176.93,12350.0
2024-11-07 12:50:00,176.91,177.02,176.75,176.81,7811.0,176.91,177.02,176.75,176.81,7811.0
2024-11-07 13:00:00,176.89,177.35,176.72,177.0,19506.0,176.89,177.35,176.72,177.0,19506.0
2024-11-07 13:10:00,177.05,177.34,176.67,177.06,13613.0,177.05,177.34,176.67,177.06,13613.0
2024-11-07 13:20:00,177.1,177.98,177.1,177.87,17828.0,177.1,177.98,177.1,177.87,17828.0
2024-11-07 13:30:00,177.74,177.75,177.06,177.59,22364.0,177.74,177.75,177.06,177.59,22364.0
2024-11-07 13:40:00,177.47,178.1,177.44,178.08,23563.0,177.47,178.1,177.44,178.08,23563.0
2024-11-07 13:50:00,178.02,178.57,177.71,177.74,26537.0,178.02,178.57,177.71,177.74,26537.0
2024-11-07 14:00:00,177.75,178.66,177.43,178.6,20475.0,177.75,178.66,177.43,178.6,20475.0
2024-11-07 14:10:00,178.63,178.86,177.91,178.01,22945.0,178.63,178.86,177.91,178.01,22945.0
2024-11-07 14:20:00,177.92,178.22,177.53,177.78,20955.0,177.92,178.22,177.53,177.78,20955.0
2024-11-07 14:30:00,177.78,178.47,177.65,178.25,22895.0,177.78,178.47,177.65,178.25,22895.0
2024-11-07 14:40:00,178.16,179.06,177.96,178.96,31746.0,178.16,179.06,177.96,178.96,31746.0
2024-11-07 14:50:00,178.99,179.03,177.98,178.63,37672.0,178.99,179.03,177.98,178.63,37672.0
2024-11-07 15:00:00,178.73,179.38,178.6,179.3,21665.0,178.73,179.38,178.6,179.3,21665.0
2024-11-07 15:10:00,179.23,179.77,179.05,179.65,33832.0,179.23,179.77,179.05,179.65,33832.0
2024-11-07 15:20:00,179.59,180.53,179.42,179.96,45121.0,179.59,180.53,179.42,179.96,45121.0
2024-11-07 15:30:00,179.96,180.14,179.49,179.82,73141.0,179.96,180.14,179.49,179.82,73141.0
2024-11-07 15:40:00,179.84,180.28,179.71,180.01,76987.0,179.84,180.28,179.71,180.01,76987.0
2024-11-07 15:50:00,179.97,180.12,178.72,179.24,297716.0,179.97,180.12,178.72,179.24,297716.0
2024-11-08 09:30:00,179.23,179.34,173.55,174.54,177872.0,179.23,179.34,173.55,174.54,177872.0
2024-11-08 09:40:00,174.7,174.85,173.2,174.33,44623.0,174.7,174.85,173.2,174.33,44623.0
2024-11-08 09:50:00,174.11,174.66,173.49,174.34,39923.0,174.11,174.66,173.49,174.34,39923.0
2024-11-08 10:00:00,174.34,175.88,174.16,175.45,91791.0,174.34,175.88,174.16,175.45,91791.0
2024-11-08 10:10:00,175.6,176.46,175.1,175.42,22102.0,175.6,176.46,175.1,175.42,22102.0
2024-11-08 10:20:00,175.28,176.13,174.52,176.13,21734.0,175.28,176.13,174.52,176.13,21734.0
2024-11-08 10:30:00,176.14,176.41,175.81,176.16,18427.0,176.14,176.41,175.81,176.16,18427.0
2024-11-08 10:40:00,176.2,176.25,175.6,176.18,15629.0,176.2,176.25,175.6,176.18,15629.0
2024-11-08 10:50:00,176.3,176.99,176.3,176.63,10995.0,176.3,176.99,176.3,176.63,10995.0
2024-11-08 11:00:00,176.61,176.71,175.66,175.83,12124.0,176.61,176.71,175.66,175.83,12124.0
2024-11-08 11:10:00,175.69,176.59,175.69,176.41,24706.0,175.69,176.59,175.69,176.41,24706.0
2024-11-08 11:20:00,176.5,177.16,176.35,176.59,20871.0,176.5,177.16,176.35,176.59,20871.0
2024-11-08 11:30:00,176.7,176.78,176.31,176.42,14138.0,176.7,176.78,176.31,176.42,14138.0
2024-11-08 11:40:00,176.42,176.65,176.11,176.49,11872.0,176.42,176.65,176.11,176.49,11872.0
2024-11-08 11:50:00,176.5,177.67,176.44,177.38,10888.0,176.5,177.67,176.44,177.38,10888.0
2024-11-08 12:00:00,177.29,177.51,177.25,177.38,9719.0,177.29,177.51,177.25,177.38,9719.0
2024-11-08 12:10:00,177.33,177.33,176.28,176.72,30793.0,177.33,177.33,176.28,176.72,30793.0
2024-11-08 12:20:00,176.72,176.8,176.06,176.38,10621.0,176.72,176.8,176.06,176.38,10621.0
2024-11-08 12:30:00,176.44,176.73,176.13,176.41,14716.0,176.44,176.73,176.13,176.41,14716.0
2024-11-08 12:40:00,176.41,176.71,176.38,176.58,26817.0,176.41,176.71,176.38,176.58,26817.0
2024-11-08 12:50:00,176.62,176.68,176.46,176.62,46419.0,176.62,176.68,176.46,176.62,46419.0
2024-11-08 13:00:00,176.65,177.1,176.6,177.04,14757.0,176.65,177.1,176.6,177.04,14757.0
2024-11-08 13:10:00,177.04,177.48,176.86,177.43,8753.0,177.04,177.48,176.86,177.43,8753.0
2024-11-08 13:20:00,177.46,177.58,176.67,176.76,16480.0,177.46,177.58,176.67,176.76,16480.0
2024-11-08 13:30:00,176.8,177.01,176.64,176.91,15972.0,176.8,177.01,176.64,176.91,15972.0
2024-11-08 13:40:00,176.93,177.03,176.76,176.77,9410.0,176.93,177.03,176.76,176.77,9410.0
2024-11-08 13:50:00,176.78,176.97,176.64,176.96,19203.0,176.78,176.97,176.64,176.96,19203.0
2024-11-08 14:00:00,176.92,177.04,176.47,177.0,16830.0,176.92,177.04,176.47,177.0,16830.0
2024-11-08 14:10:00,177.0,177.01,176.43,176.5,6711.0,177.0,177.01,176.43,176.5,6711.0
2024-11-08 14:20:00,176.5,176.75,176.36,176.71,14670.0,176.5,176.75,176.36,176.71,14670.0
2024-11-08 14:30:00,176.76,176.98,176.65,176.91,14744.0,176.76,176.98,176.65,176.91,14744.0
2024-11-08 14:40:00,176.91,177.23,176.74,177.22,11479.0,176.91,177.23,176.74,177.22,11479.0
2024-11-08 14:50:00,177.24,178.13,177.24,178.08,18418.0,177.24,178.13,177.24,178.08,18418.0
2024-11-08 15:00:00,178.1,178.1,177.38,177.49,22629.0,178.1,178.1,177.38,177.49,22629.0
2024-11-08 15:10:00,177.44,177.67,177.38,177.47,21680.0,177.44,177.67,177.38,177.47,21680.0
2024-11-08 15:20:00,177.53,177.7,177.28,177.64,22916.0,177.53,177.7,177.28,177.64,22916.0
2024-11-08 15:30:00,177.6,178.14,177.56,178.05,28502.0,177.6,178.14,177.56,178.05,28502.0
2024-11-08 15:40:00,178.09,178.19,177.42,177.51,32567.0,178.09,178.19,177.42,177.51,32567.0
2024-11-08 15:50:00,177.47,178.05,177.4,177.98,140422.0,177.47,178.05,177.4,177.98,140422.0
2024-11-11 09:30:00,178.44,179.85,178.16,179.45,46526.0,178.44,179.85,178.16,179.45,46526.0
2024-11-11 09:40:00,179.52,179.66,178.48,178.61,30663.0,179.52,179.66,178.48,178.61,30663.0
2024-11-11 09:50:00,178.62,179.12,178.12,179.12,16029.0,178.62,179.12,178.12,179.12,16029.0
2024-11-11 10:00:00,179.32,179.47,178.92,179.18,23094.0,179.32,179.47,178.92,179.18,23094.0
2024-11-11 10:10:00,179.24,179.89,179.23,179.88,14754.0,179.24,179.89,179.23,179.88,14754.0
2024-11-11 10:20:00,179.77,179.95,179.11,179.2,22792.0,179.77,179.95,179.11,179.2,22792.0
2024-11-11 10:30:00,179.28,180.0,179.08,179.92,60106.0,179.28,180.0,179.08,179.92,60106.0
2024-11-11 10:40:00,179.86,180.1,179.48,180.09,21931.0,179.86,180.1,179.48,180.09,21931.0
2024-11-11 10:50:00,180.03,180.13,179.8,179.97,28200.0,180.03,180.13,179.8,179.97,28200.0
2024-11-11 11:00:00,179.96,180.49,179.95,180.25,37283.0,179.96,180.49,179.95,180.25,37283.0
2024-11-11 11:10:00,180.13,180.35,179.95,180.35,23615.0,180.13,180.35,179.95,180.35,23615.0
2024-11-11 11:20:00,180.36,180.51,179.48,179.48,16437.0,180.36,180.51,179.48,179.48,16437.0
2024-11-11 11:30:00,179.57,179.93,179.48,179.89,63132.0,179.57,179.93,179.48,179.89,63132.0
2024-11-11 11:40:00,179.85,179.85,178.95,179.14,38258.0,179.85,179.85,178.95,179.14,38258.0
2024-11-11 11:50:00,179.13,179.28,178.5,178.73,18446.0,179.13,179.28,178.5,178.73,18446.0
2024-11-11 12:00:00,178.75,179.04,178.63,179.03,10644.0,178.75,179.04,178.63,179.03,10644.0
2024-11-11 12:10:00,178.98,179.28,178.98,179.11,9519.0,178.98,179.28,178.98,179.11,9519.0
2024-11-11 12:20:00,179.06,179.16,178.93,179.0,5696.0,179.06,179.16,178.93,179.0,5696.0
2024-11-11 12:30:00,178.93,179.29,178.92,179.17,33372.0,178.93,179.29,178.92,179.17,33372.0
2024-11-11 12:40:00,179.13,179.13,178.65,178.71,31598.0,179.13,179.13,178.65,178.71,31598.0
2024-11-11 12:50:00,178.69,178.89,178.64,178.77,6001.0,178.69,178.89,178.64,178.77,6001.0
2024-11-11 13:00:00,178.76,178.76,178.42,178.68,9925.0,178.76,178.76,178.42,178.68,9925.0
2024-11-11 13:10:00,178.62,178.84,178.59,178.74,7969.0,178.62,178.84,178.59,178.74,7969.0
2024-11-11 13:20:00,178.74,179.04,178.68,179.04,11575.0,178.74,179.04,178.68,179.04,11575.0
2024-11-11 13:30:00,179.0,179.01,178.61,178.85,7257.0,179.0,179.01,178.61,178.85,7257.0
2024-11-11 13:40:00,178.81,179.05,178.74,178.97,5988.0,178.81,179.05,178.74,178.97,5988.0
2024-11-11 13:50:00,179.05,179.13,178.9,178.95,12265.0,179.05,179.13,178.9,178.95,12265.0
2024-11-11 14:00:00,178.94,179.03,178.78,178.81,11840.0,178.94,179.03,178.78,178.81,11840.0
2024-11-11 14:10:00,178.8,178.82,178.57,178.66,12539.0,178.8,178.82,178.57,178.66,12539.0
2024-11-11 14:20:00,178.64,178.98,178.64,178.94,4297.0,178.64,178.98,178.64,178.94,4297.0
2024-11-11 14:30:00,178.94,179.03,178.85,179.02,11161.0,178.94,179.03,178.85,179.02,11161.0
2024-11-11 14:40:00,179.08,179.11,178.97,179.06,8360.0,179.08,179.11,178.97,179.06,8360.0
2024-11-11 14:50:00,179.06,179.32,178.93,179.32,19126.0,179.06,179.32,178.93,179.32,19126.0
2024-11-11 15:00:00,179.41,179.49,179.2,179.33,10522.0,179.41,179.49,179.2,179.33,10522.0
2024-11-11 15:10:00,179.33,179.8,179.32,179.8,16608.0,179.33,179.8,179.32,179.8,16608.0
2024-11-11 15:20:00,179.78,179.84,179.44,179.49,11838.0,179.78,179.84,179.44,179.49,11838.0
2024-11-11 15:30:00,179.44,179.83,179.41,179.82,23775.0,179.44,179.83,179.41,179.82,23775.0
2024-11-11 15:40:00,179.86,180.11,179.67,179.97,23833.0,179.86,180.11,179.67,179.97,23833.0
2024-11-11 15:50:00,179.95,180.02,179.24,179.48,102899.0,179.95,180.02,179.24,179.48,102899.0
2024-11-12 09:30:00,178.66,178.66,177.66,178.12,23448.0,178.66,178.66,177.66,178.12,23448.0
2024-11-12 09:40:00,177.68,178.41,177.17,178.14,22591.0,177.68,178.41,177.17,178.14,22591.0
2024-11-12 09:50:00,178.21,178.54,178.02,178.44,11388.0,178.21,178.54,178.02,178.44,11388.0
2024-11-12 10:00:00,178.41,179.1,178.16,178.59,24740.0,178.41,179.1,178.16,178.59,24740.0
2024-11-12 10:10:00,178.5,178.93,178.5,178.87,15594.0,178.5,178.93,178.5,178.87,15594.0
2024-11-12 10:20:00,178.87,179.19,178.68,178.92,9231.0,178.87,179.19,178.68,178.92,9231.0
2024-11-12 10:30:00,178.9,179.48,178.86,179.33,10119.0,178.9,179.48,178.86,179.33,10119.0
2024-11-12 10:40:00,179.34,179.44,179.22,179.35,6404.0,179.34,179.44,179.22,179.35,6404.0
2024-11-12 10:50:00,179.38,179.54,179.08,179.15,14228.0,179.38,179.54,179.08,179.15,14228.0
2024-11-12 11:00:00,179.12,179.19,178.97,179.04,7321.0,179.12,179.19,178.97,179.04,7321.0
2024-11-12 11:10:00,179.04,179.07,178.62,178.62,6419.0,179.04,179.07,178.62,178.62,6419.0
2024-11-12 11:20:00,178.71,178.76,178.29,178.52,15885.0,178.71,178.76,178.29,178.52,15885.0
2024-11-12 11:30:00,178.32,178.38,178.14,178.37,5398.0,178.32,178.38,178.14,178.37,5398.0
2024-11-12 11:40:00,178.38,178.91,178.36,178.76,6826.0,178.38,178.91,178.36,178.76,6826.0
2024-11-12 11:50:00,178.85,179.26,178.85,179.09,11068.0,178.85,179.26,178.85,179.09,11068.0
2024-11-12 12:00:00,179.11,179.6,179.1,179.49,5296.0,179.11,179.6,179.1,179.49,5296.0
2024-11-12 12:10:00,179.42,179.43,179.06,179.25,4666.0,179.42,179.43,179.06,179.25,4666.0
2024-11-12 12:20:00,179.31,179.43,179.3,179.4,3098.0,179.31,179.43,179.3,179.4,3098.0
2024-11-12 12:30:00,179.41,179.56,179.23,179.56,7980.0,179.41,179.56,179.23,179.56,7980.0
2024-11-12 12:40:00,179.49,179.65,179.44,179.51,6120.0,179.49,179.65,179.44,179.51,6120.0
2024-11-12 12:50:00,179.55,179.65,179.22,179.22,4222.0,179.55,179.65,179.22,179.22,4222.0
2024-11-12 13:00:00,179.24,179.36,179.18,179.3,6474.0,179.24,179.36,179.18,179.3,6474.0
2024-11-12 13:10:00,179.31,179.74,179.23,179.64,6679.0,179.31,179.74,179.23,179.64,6679.0
2024-11-12 13:20:00,179.54,180.03,179.54,179.98,9641.0,179.54,180.03,179.54,179.98,9641.0
2024-11-12 13:30:00,180.01,180.08,179.54,179.59,7310.0,180.01,180.08,179.54,179.59,7310.0
2024-11-12 13:40:00,179.61,179.92,179.56,179.87,4665.0,179.61,179.92,179.56,179.87,4665.0
2024-11-12 13:50:00,179.85,180.43,179.84,180.33,12307.0,179.85,180.43,179.84,180.33,12307.0
2024-11-12 14:00:00,180.37,180.37,180.02,180.18,9854.0,180.37,180.37,180.02,180.18,9854.0
2024-11-12 14:10:00,180.26,180.26,180.01,180.23,7548.0,180.26,180.26,180.01,180.23,7548.0
2024-11-12 14:20:00,180.23,180.23,179.76,180.05,16678.0,180.23,180.23,179.76,180.05,16678.0
2024-11-12 14:30:00,180.06,180.65,180.04,180.32,10122.0,180.06,180.65,180.04,180.32,10122.0
2024-11-12 14:40:00,180.32,180.43,180.02,180.29,10487.0,180.32,180.43,180.02,180.29,10487.0
2024-11-12 14:50:00,180.27,180.29,180.14,180.27,7848.0,180.27,180.29,180.14,180.27,7848.0
2024-11-12 15:00:00,180.25,180.33,180.01,180.12,6090.0,180.25,180.33,180.01,180.12,6090.0
2024-11-12 15:10:00,180.05,180.12,179.72,179.92,6869.0,180.05,180.12,179.72,179.92,6869.0
2024-11-12 15:20:00,179.9,179.9,179.7,179.83,5841.0,179.9,179.9,179.7,179.83,5841.0
2024-11-12 15:30:00,179.81,180.13,179.77,180.09,9559.0,179.81,180.13,179.77,180.09,9559.0
2024-11-12 15:40:00,180.08,180.34,180.08,180.3,15280.0,180.08,180.34,180.08,180.3,15280.0
2024-11-12 15:50:00,180.26,180.67,179.96,180.59,85531.0,180.26,180.67,179.96,180.59,85531.0
2024-11-13 09:30:00,180.37,180.71,180.1,180.45,30890.0,180.37,180.71,180.1,180.45,30890.0
2024-11-13 09:40:00,180.62,180.93,180.39,180.71,7823.0,180.62,180.93,180.39,180.71,7823.0
2024-11-13 09:50:00,180.77,181.29,180.75,180.78,16846.0,180.77,181.29,180.75,180.78,16846.0
2024-11-13 10:00:00,180.8,181.07,180.44,180.56,13862.0,180.8,181.07,180.44,180.56,13862.0
2024-11-13 10:10:00,180.68,181.01,180.49,181.01,30414.0,180.68,181.01,180.49,181.01,30414.0
2024-11-13 10:20:00,180.91,181.12,180.91,181.11,13385.0,180.91,181.12,180.91,181.11,13385.0
2024-11-13 10:30:00,181.01,181.17,180.81,180.85,17228.0,181.01,181.17,180.81,180.85,17228.0
2024-11-13 10:40:00,180.86,180.86,180.48,180.65,11846.0,180.86,180.86,180.48,180.65,11846.0
2024-11-13 10:50:00,180.66,180.75,180.32,180.7,18895.0,180.66,180.75,180.32,180.7,18895.0
2024-11-13 11:00:00,180.65,180.89,180.53,180.89,9129.0,180.65,180.89,180.53,180.89,9129.0
2024-11-13 11:10:00,180.89,181.03,180.61,180.61,8403.0,180.89,181.03,180.61,180.61,8403.0
2024-11-13 11:20:00,180.69,181.02,180.56,180.94,5528.0,180.69,181.02,180.56,180.94,5528.0
2024-11-13 11:30:00,180.93,180.96,180.61,180.73,8295.0,180.93,180.96,180.61,180.73,8295.0
2024-11-13 11:40:00,180.7,181.0,180.65,180.92,5041.0,180.7,181.0,180.65,180.92,5041.0
2024-11-13 11:50:00,180.93,181.4,180.92,181.36,9813.0,180.93,181.4,180.92,181.36,9813.0
2024-11-13 12:00:00,181.36,181.85,181.27,181.7,16038.0,181.36,181.85,181.27,181.7,16038.0
2024-11-13 12:10:00,181.67,182.16,181.64,181.95,8064.0,181.67,182.16,181.64,181.95,8064.0
2024-11-13 12:20:00,181.9,181.9,181.33,181.33,3629.0,181.9,181.9,181.33,181.33,3629.0
2024-11-13 12:30:00,181.27,181.65,181.27,181.54,5717.0,181.27,181.65,181.27,181.54,5717.0
2024-11-13 12:40:00,181.54,181.59,181.23,181.42,9183.0,181.54,181.59,181.23,181.42,9183.0
2024-11-13 12:50:00,181.49,181.77,181.38,181.69,10637.0,181.49,181.77,181.38,181.69,10637.0
2024-11-13 13:00:00,181.79,181.79,181.67,181.77,1542.0,181.79,181.79,181.67,181.77,1542.0
2024-11-13 13:10:00,181.79,181.79,181.54,181.58,2719.0,181.79,181.79,181.54,181.58,2719.0
2024-11-13 13:20:00,181.58,182.0,181.51,181.94,17707.0,181.58,182.0,181.51,181.94,17707.0
2024-11-13 13:30:00,181.94,182.04,181.72,181.77,3266.0,181.94,182.04,181.72,181.77,3266.0
2024-11-13 13:40:00,181.77,182.02,181.67,181.75,7796.0,181.77,182.02,181.67,181.75,7796.0
2024-11-13 13:50:00,181.75,181.81,181.41,181.64,14149.0,181.75,181.81,181.41,181.64,14149.0
2024-11-13 14:00:00,181.68,181.68,181.46,181.57,4366.0,181.68,181.68,181.46,181.57,4366.0
2024-11-13 14:10:00,181.56,181.73,181.49,181.61,5462.0,181.56,181.73,181.49,181.61,5462.0
2024-11-13 14:20:00,181.69,181.71,181.52,181.54,4341.0,181.69,181.71,181.52,181.54,4341.0
2024-11-13 14:30:00,181.5,181.72,181.44,181.65,7935.0,181.5,181.72,181.44,181.65,7935.0
2024-11-13 14:40:00,181.55,181.69,181.34,181.65,15610.0,181.55,181.69,181.34,181.65,15610.0
2024-11-13 14:50:00,181.69,181.89,181.69,181.8,4123.0,181.69,181.89,181.69,181.8,4123.0
2024-11-13 15:00:00,181.83,181.83,181.49,181.67,7741.0,181.83,181.83,181.49,181.67,7741.0
2024-11-13 15:10:00,181.67,182.12,181.6,182.12,21604.0,181.67,182.12,181.6,182.12,21604.0
2024-11-13 15:20:00,182.16,182.43,181.98,182.42,25112.0,182.16,182.43,181.98,182.42,25112.0
2024-11-13 15:30:00,182.4,182.62,182.25,182.44,21127.0,182.4,182.62,182.25,182.44,21127.0
2024-11-13 15:40:00,182.43,182.56,182.24,182.31,14080.0,182.43,182.56,182.24,182.31,14080.0
2024-11-13 15:50:00,182.23,182.28,181.78,181.94,61561.0,182.23,182.28,181.78,181.94,61561.0
2024-11-14 09:30:00,181.11,181.44,179.29,181.33,24338.0,181.11,181.44,179.29,181.33,24338.0
2024-11-14 09:40:00,181.23,181.49,180.74,181.2,12741.0,181.23,181.49,180.74,181.2,12741.0
2024-11-14 09:50:00,181.41,181.54,180.84,180.95,29769.0,181.41,181.54,180.84,180.95,29769.0
2024-11-14 10:00:00,181.0,181.22,180.93,181.08,12395.0,181.0,181.22,180.93,181.08,12395.0
2024-11-14 10:10:00,181.09,181.32,180.88,180.89,11495.0,181.09,181.32,180.88,180.89,11495.0
2024-11-14 10:20:00,180.79,180.93,180.61,180.9,6168.0,180.79,180.93,180.61,180.9,6168.0
2024-11-14 10:30:00,180.84,181.3,180.79,181.16,33116.0,180.84,181.3,180.79,181.16,33116.0
2024-11-14 10:40:00,181.15,181.73,180.95,181.46,12483.0,181.15,181.73,180.95,181.46,12483.0
2024-11-14 10:50:00,181.51,181.66,181.37,181.37,8374.0,181.51,181.66,181.37,181.37,8374.0
2024-11-14 11:00:00,181.42,181.44,181.1,181.16,9065.0,181.42,181.44,181.1,181.16,9065.0
2024-11-14 11:10:00,181.18,181.36,181.08,181.22,4790.0,181.18,181.36,181.08,181.22,4790.0
2024-11-14 11:20:00,181.22,181.3,181.12,181.15,4501.0,181.22,181.3,181.12,181.15,4501.0
2024-11-14 11:30:00,181.1,181.28,181.1,181.28,3608.0,181.1,181.28,181.1,181.28,3608.0
2024-11-14 11:40:00,181.34,181.67,181.3,181.67,4687.0,181.34,181.67,181.3,181.67,4687.0
2024-11-14 11:50:00,181.68,181.96,181.67,181.81,4178.0,181.68,181.96,181.67,181.81,4178.0
2024-11-14 12:00:00,181.76,181.76,181.64,181.72,1579.0,181.76,181.76,181.64,181.72,1579.0
2024-11-14 12:10:00,181.75,181.76,181.63,181.72,2791.0,181.75,181.76,181.63,181.72,2791.0
2024-11-14 12:20:00,181.69,181.72,181.55,181.68,3676.0,181.69,181.72,181.55,181.68,3676.0
2024-11-14 12:30:00,181.64,181.72,181.24,181.6,12117.0,181.64,181.72,181.24,181.6,12117.0
2024-11-14 12:40:00,181.59,181.59,181.09,181.09,2102.0,181.59,181.59,181.09,181.09,2102.0
2024-11-14 12:50:00,181.02,181.65,181.02,181.62,5715.0,181.02,181.65,181.02,181.62,5715.0
2024-11-14 13:00:00,181.55,181.66,181.39,181.66,3093.0,181.55,181.66,181.39,181.66,3093.0
2024-11-14 13:10:00,181.63,181.94,181.58,181.82,5011.0,181.63,181.94,181.58,181.82,5011.0
2024-11-14 13:20:00,181.91,181.97,181.7,181.7,4901.0,181.91,181.97,181.7,181.7,4901.0
2024-11-14 13:30:00,181.77,181.82,181.53,181.59,6977.0,181.77,181.82,181.53,181.59,6977.0
2024-11-14 13:40:00,181.59,181.81,181.59,181.63,5488.0,181.59,181.81,181.59,181.63,5488.0
2024-11-14 13:50:00,181.72,181.74,181.46,181.5,3261.0,181.72,181.74,181.46,181.5,3261.0
2024-11-14 14:00:00,181.49,181.8,181.42,181.7,12510.0,181.49,181.8,181.42,181.7,12510.0
2024-11-14 14:10:00,181.72,181.9,181.6,181.81,11528.0,181.72,181.9,181.6,181.81,11528.0
2024-11-14 14:20:00,181.81,181.96,181.7,181.79,5104.0,181.81,181.96,181.7,181.79,5104.0
2024-11-14 14:30:00,181.85,182.03,181.85,181.93,6278.0,181.85,182.03,181.85,181.93,6278.0
2024-11-14 14:40:00,181.98,182.01,181.79,181.92,11801.0,181.98,182.01,181.79,181.92,11801.0
2024-11-14 14:50:00,181.97,182.35,181.93,182.27,9379.0,181.97,182.35,181.93,182.27,9379.0
2024-11-14 15:00:00,182.24,182.34,181.82,182.05,13986.0,182.24,182.34,181.82,182.05,13986.0
2024-11-14 15:10:00,181.97,182.26,181.74,182.17,12250.0,181.97,182.26,181.74,182.17,12250.0
2024-11-14 15:20:00,182.11,182.22,181.94,181.96,6823.0,182.11,182.22,181.94,181.96,6823.0
2024-11-14 15:30:00,181.95,181.95,181.54,181.59,5956.0,181.95,181.95,181.54,181.59,5956.0
2024-11-14 15:40:00,181.64,181.65,181.34,181.39,13229.0,181.64,181.65,181.34,181.39,13229.0
2024-11-14 15:50:00,181.43,181.61,181.2,181.58,97152.0,181.43,181.61,181.2,181.58,97152.0
2024-11-15 09:30:00,181.0,181.0,179.65,180.12,54672.0,181.0,181.0,179.65,180.12,54672.0
2024-11-15 09:40:00,180.06,180.12,179.09,179.93,7414.0,180.06,180.12,179.09,179.93,7414.0
2024-11-15 09:50:00,179.74,180.19,179.24,179.44,14795.0,179.74,180.19,179.24,179.44,14795.0
2024-11-15 10:00:00,179.37,179.42,178.49,178.89,25702.0,179.37,179.42,178.49,178.89,25702.0
2024-11-15 10:10:00,179.18,179.42,178.99,179.07,20644.0,179.18,179.42,178.99,179.07,20644.0
2024-11-15 10:20:00,179.22,179.33,178.7,178.84,11398.0,179.22,179.33,178.7,178.84,11398.0
2024-11-15 10:30:00,178.89,179.1,178.35,178.81,12273.0,178.89,179.1,178.35,178.81,12273.0
2024-11-15 10:40:00,178.7,179.01,178.34,178.4,7358.0,178.7,179.01,178.34,178.4,7358.0
2024-11-15 10:50:00,178.42,178.43,177.69,177.98,5019.0,178.42,178.43,177.69,177.98,5019.0
2024-11-15 11:00:00,177.95,177.95,177.63,177.64,5744.0,177.95,177.95,177.63,177.64,5744.0
2024-11-15 11:10:00,177.62,177.81,177.54,177.81,6646.0,177.62,177.81,177.54,177.81,6646.0
2024-11-15 11:20:00,177.81,177.88,177.5,177.52,5772.0,177.81,177.88,177.5,177.52,5772.0
2024-11-15 11:30:00,177.52,177.74,177.11,177.74,8949.0,177.52,177.74,177.11,177.74,8949.0
2024-11-15 11:40:00,177.75,178.12,177.66,177.93,9634.0,177.75,178.12,177.66,177.93,9634.0
2024-11-15 11:50:00,177.87,177.91,177.22,177.24,5348.0,177.87,177.91,177.22,177.24,5348.0
2024-11-15 12:00:00,177.44,177.53,177.33,177.39,6991.0,177.44,177.53,177.33,177.39,6991.0
2024-11-15 12:10:00,177.41,177.45,177.27,177.43,4309.0,177.41,177.45,177.27,177.43,4309.0
2024-11-15 12:20:00,177.4,177.6,177.02,177.1,7628.0,177.4,177.6,177.02,177.1,7628.0
2024-11-15 12:30:00,177.1,177.54,177.1,177.5,6947.0,177.1,177.54,177.1,177.5,6947.0
2024-11-15 12:40:00,177.5,177.61,177.41,177.5,11530.0,177.5,177.61,177.41,177.5,11530.0
2024-11-15 12:50:00,177.51,177.58,177.25,177.58,10178.0,177.51,177.58,177.25,177.58,10178.0
2024-11-15 13:00:00,177.56,178.08,177.56,177.87,12543.0,177.56,178.08,177.56,177.87,12543.0
2024-11-15 13:10:00,177.84,177.94,177.71,177.81,25124.0,177.84,177.94,177.71,177.81,25124.0
2024-11-15 13:20:00,177.75,177.91,177.24,177.51,22045.0,177.75,177.91,177.24,177.51,22045.0
2024-11-15 13:30:00,177.47,177.74,177.43,177.44,7758.0,177.47,177.74,177.43,177.44,7758.0
2024-11-15 13:40:00,177.46,177.59,177.13,177.27,8279.0,177.46,177.59,177.13,177.27,8279.0
2024-11-15 13:50:00,177.25,177.25,176.94,177.14,6614.0,177.25,177.25,176.94,177.14,6614.0
2024-11-15 14:00:00,177.14,177.28,176.95,177.21,6356.0,177.14,177.28,176.95,177.21,6356.0
2024-11-15 14:10:00,177.21,177.21,176.9,176.95,4306.0,177.21,177.21,176.9,176.95,4306.0
2024-11-15 14:20:00,176.93,177.01,176.87,176.91,4782.0,176.93,177.01,176.87,176.91,4782.0
2024-11-15 14:30:00,176.83,176.84,176.68,176.81,4704.0,176.83,176.84,176.68,176.81,4704.0
2024-11-15 14:40:00,176.78,177.21,176.78,177.12,7940.0,176.78,177.21,176.78,177.12,7940.0
2024-11-15 14:50:00,177.12,177.12,176.76,176.86,4464.0,177.12,177.12,176.76,176.86,4464.0
2024-11-15 15:00:00,176.87,177.1,176.77,177.03,11324.0,176.87,177.1,176.77,177.03,11324.0
2024-11-15 15:10:00,177.03,177.53,176.97,177.42,12134.0,177.03,177.53,176.97,177.42,12134.0
2024-11-15 15:20:00,177.52,177.6,177.18,177.21,7047.0,177.52,177.6,177.18,177.21,7047.0
2024-11-15 15:30:00,177.14,177.3,177.03,177.08,14613.0,177.14,177.3,177.03,177.08,14613.0
2024-11-15 15:40:00,177.09,177.15,176.77,176.9,29326.0,177.09,177.15,176.77,176.9,29326.0
2024-11-15 15:50:00,176.89,177.84,176.89,177.68,137438.0,176.89,177.84,176.89,177.68,137438.0
2024-11-18 09:30:00,178.15,178.72,177.08,178.59,25022.0,178.15,178.72,177.08,178.59,25022.0
2024-11-18 09:40:00,178.6,178.8,177.82,178.37,10731.0,178.6,178.8,177.82,178.37,10731.0
2024-11-18 09:50:00,178.42,178.95,178.38,178.66,12501.0,178.42,178.95,178.38,178.66,12501.0
2024-11-18 10:00:00,178.75,179.61,178.71,179.5,15126.0,178.75,179.61,178.71,179.5,15126.0
2024-11-18 10:10:00,179.55,179.68,179.41,179.55,12171.0,179.55,179.68,179.41,179.55,12171.0
2024-11-18 10:20:00,179.44,179.87,179.4,179.8,5743.0,179.44,179.87,179.4,179.8,5743.0
2024-11-18 10:30:00,179.79,180.37,179.79,180.37,7484.0,179.79,180.37,179.79,180.37,7484.0
2024-11-18 10:40:00,180.47,180.82,180.38,180.75,6969.0,180.47,180.82,180.38,180.75,6969.0
2024-11-18 10:50:00,180.75,181.11,180.75,181.11,4401.0,180.75,181.11,180.75,181.11,4401.0
2024-11-18 11:00:00,181.15,181.47,180.99,180.99,11726.0,181.15,181.47,180.99,180.99,11726.0
2024-11-18 11:10:00,180.98,181.42,180.97,181.37,3016.0,180.98,181.42,180.97,181.37,3016.0
2024-11-18 11:20:00,181.29,181.42,181.16,181.16,5090.0,181.29,181.42,181.16,181.16,5090.0
2024-11-18 11:30:00,181.28,181.68,181.27,181.67,7915.0,181.28,181.68,181.27,181.67,7915.0
2024-11-18 11:40:00,181.68,181.78,181.48,181.48,5578.0,181.68,181.78,181.48,181.48,5578.0
2024-11-18 11:50:00,181.48,181.52,181.07,181.34,3440.0,181.48,181.52,181.07,181.34,3440.0
2024-11-18 12:00:00,181.34,181.65,181.33,181.62,4488.0,181.34,181.65,181.33,181.62,4488.0
2024-11-18 12:10:00,181.63,182.07,181.62,181.69,9017.0,181.63,182.07,181.62,181.69,9017.0
2024-11-18 12:20:00,181.74,181.78,181.52,181.52,5589.0,181.74,181.78,181.52,181.52,5589.0
2024-11-18 12:30:00,181.56,181.95,181.45,181.88,6949.0,181.56,181.95,181.45,181.88,6949.0
2024-11-18 12:40:00,181.86,181.86,181.42,181.68,17578.0,181.86,181.86,181.42,181.68,17578.0
2024-11-18 12:50:00,181.73,181.8,181.59,181.71,4919.0,181.73,181.8,181.59,181.71,4919.0
2024-11-18 13:00:00,181.65,181.7,181.51,181.69,3072.0,181.65,181.7,181.51,181.69,3072.0
2024-11-18 13:10:00,181.62,181.62,181.38,181.42,4379.0,181.62,181.62,181.38,181.42,4379.0
2024-11-18 13:20:00,181.45,181.87,181.38,181.86,8012.0,181.45,181.87,181.38,181.86,8012.0
2024-11-18 13:30:00,181.86,182.62,181.78,182.42,18007.0,181.86,182.62,181.78,182.42,18007.0
2024-11-18 13:40:00,182.42,182.42,181.63,181.87,12123.0,182.42,182.42,181.63,181.87,12123.0
2024-11-18 13:50:00,181.98,181.98,181.66,181.75,6354.0,181.98,181.98,181.66,181.75,6354.0
2024-11-18 14:00:00,181.66,181.79,181.61,181.61,5797.0,181.66,181.79,181.61,181.61,5797.0
2024-11-18 14:10:00,181.61,182.02,181.55,181.94,7764.0,181.61,182.02,181.55,181.94,7764.0
2024-11-18 14:20:00,181.95,182.05,181.76,181.92,9605.0,181.95,182.05,181.76,181.92,9605.0
2024-11-18 14:30:00,181.93,181.99,181.57,181.99,5751.0,181.93,181.99,181.57,181.99,5751.0
2024-11-18 14:40:00,181.95,182.27,181.94,182.11,6558.0,181.95,182.27,181.94,182.11,6558.0
2024-11-18 14:50:00,182.17,182.34,182.17,182.25,9003.0,182.17,182.34,182.17,182.25,9003.0
2024-11-18 15:00:00,182.3,182.57,182.3,182.53,11560.0,182.3,182.57,182.3,182.53,11560.0
2024-11-18 15:10:00,182.5,183.1,182.5,183.06,27863.0,182.5,183.1,182.5,183.06,27863.0
2024-11-18 15:20:00,183.03,183.03,182.68,182.87,20823.0,183.03,183.03,182.68,182.87,20823.0
2024-11-18 15:30:00,182.93,183.12,182.88,182.99,17200.0,182.93,183.12,182.88,182.99,17200.0
2024-11-18 15:40:00,183.02,183.31,182.85,182.95,20278.0,183.02,183.31,182.85,182.95,20278.0
2024-11-18 15:50:00,182.95,183.36,182.73,183.01,116015.0,182.95,183.36,182.73,183.01,116015.0
2024-11-19 09:30:00,182.12,182.29,181.06,182.29,17985.0,182.12,182.29,181.06,182.29,17985.0
2024-11-19 09:40:00,182.29,182.82,182.29,182.69,10292.0,182.29,182.82,182.29,182.69,10292.0
2024-11-19 09:50:00,182.66,183.74,182.65,183.32,33006.0,182.66,183.74,182.65,183.32,33006.0
2024-11-19 10:00:00,183.23,183.53,182.98,183.33,20718.0,183.23,183.53,182.98,183.33,20718.0
2024-11-19 10:10:00,183.43,183.75,183.1,183.75,11914.0,183.43,183.75,183.1,183.75,11914.0
2024-11-19 10:20:00,183.66,184.04,183.6,184.02,7910.0,183.66,184.04,183.6,184.02,7910.0
2024-11-19 10:30:00,184.06,184.31,184.02,184.22,8434.0,184.06,184.31,184.02,184.22,8434.0
2024-11-19 10:40:00,184.17,184.46,184.05,184.34,19217.0,184.17,184.46,184.05,184.34,19217.0
2024-11-19 10:50:00,184.34,184.43,184.18,184.34,10491.0,184.34,184.43,184.18,184.34,10491.0
2024-11-19 11:00:00,184.34,184.59,184.13,184.48,13460.0,184.34,184.59,184.13,184.48,13460.0
2024-11-19 11:10:00,184.49,185.14,184.48,185.01,14462.0,184.49,185.14,184.48,185.01,14462.0
2024-11-19 11:20:00,184.99,185.03,184.71,184.75,6646.0,184.99,185.03,184.71,184.75,6646.0
2024-11-19 11:30:00,184.74,184.78,183.99,184.08,14680.0,184.74,184.78,183.99,184.08,14680.0
2024-11-19 11:40:00,184.08,184.46,184.0,184.28,11561.0,184.08,184.46,184.0,184.28,11561.0
2024-11-19 11:50:00,184.22,184.44,184.21,184.43,3911.0,184.22,184.44,184.21,184.43,3911.0
2024-11-19 12:00:00,184.41,184.44,184.17,184.44,5289.0,184.41,184.44,184.17,184.44,5289.0
2024-11-19 12:10:00,184.38,184.44,184.07,184.38,6546.0,184.38,184.44,184.07,184.38,6546.0
2024-11-19 12:20:00,184.32,184.6,184.07,184.57,10452.0,184.32,184.6,184.07,184.57,10452.0
2024-11-19 12:30:00,184.65,184.8,184.62,184.71,6820.0,184.65,184.8,184.62,184.71,6820.0
2024-11-19 12:40:00,184.69,184.69,184.45,184.53,7214.0,184.69,184.69,184.45,184.53,7214.0
2024-11-19 12:50:00,184.53,184.89,184.43,184.89,16018.0,184.53,184.89,184.43,184.89,16018.0
2024-11-19 13:00:00,184.84,185.0,184.54,184.99,10720.0,184.84,185.0,184.54,184.99,10720.0
2024-11-19 13:10:00,184.93,185.05,184.65,184.69,7261.0,184.93,185.05,184.65,184.69,7261.0
2024-11-19 13:20:00,184.75,185.04,184.68,184.98,6611.0,184.75,185.04,184.68,184.98,6611.0
2024-11-19 13:30:00,185.01,185.01,184.62,184.62,14220.0,185.01,185.01,184.62,184.62,14220.0
2024-11-19 13:40:00,184.67,184.85,184.58,184.7,13196.0,184.67,184.85,184.58,184.7,13196.0
2024-11-19 13:50:00,184.7,185.01,184.64,185.01,11516.0,184.7,185.01,184.64,185.01,11516.0
2024-11-19 14:00:00,184.88,184.95,184.59,184.78,10080.0,184.88,184.95,184.59,184.78,10080.0
2024-11-19 14:10:00,184.78,184.96,184.69,184.81,13537.0,184.78,184.96,184.69,184.81,13537.0
2024-11-19 14:20:00,184.82,185.15,184.69,184.69,36747.0,184.82,185.15,184.69,184.69,36747.0
2024-11-19 14:30:00,184.77,184.77,184.35,184.57,12739.0,184.77,184.77,184.35,184.57,12739.0
2024-11-19 14:40:00,184.55,184.83,184.55,184.75,12668.0,184.55,184.83,184.55,184.75,12668.0
2024-11-19 14:50:00,184.75,185.05,184.66,184.96,17951.0,184.75,185.05,184.66,184.96,17951.0
2024-11-19 15:00:00,184.91,185.05,184.71,184.94,14293.0,184.91,185.05,184.71,184.94,14293.0
2024-11-19 15:10:00,184.98,185.29,184.88,185.28,53052.0,184.98,185.29,184.88,185.28,53052.0
2024-11-19 15:20:00,185.29,185.42,185.07,185.31,18458.0,185.29,185.42,185.07,185.31,18458.0
2024-11-19 15:30:00,185.36,185.42,185.22,185.28,19639.0,185.36,185.42,185.22,185.28,19639.0
2024-11-19 15:40:00,185.26,185.72,185.25,185.65,31934.0,185.26,185.72,185.25,185.65,31934.0
2024-11-19 15:50:00,185.7,186.3,185.68,186.04,130500.0,185.7,186.3,185.68,186.04,130500.0
2024-11-20 09:30:00,185.99,186.75,184.54,185.69,64577.0,185.99,186.75,184.54,185.69,64577.0
2024-11-20 09:40:00,185.69,185.99,184.95,185.37,24994.0,185.69,185.99,184.95,185.37,24994.0
2024-11-20 09:50:00,185.36,185.48,184.5,184.73,30271.0,185.36,185.48,184.5,184.73,30271.0
2024-11-20 10:00:00,184.8,185.11,184.2,184.34,51185.0,184.8,185.11,184.2,184.34,51185.0
2024-11-20 10:10:00,184.35,185.0,184.34,184.88,14484.0,184.35,185.0,184.34,184.88,14484.0
2024-11-20 10:20:00,184.76,185.25,184.55,184.85,18124.0,184.76,185.25,184.55,184.85,18124.0
2024-11-20 10:30:00,184.83,185.36,184.81,184.92,23170.0,184.83,185.36,184.81,184.92,23170.0
2024-11-20 10:40:00,184.91,185.45,184.9,185.34,10510.0,184.91,185.45,184.9,185.34,10510.0
2024-11-20 10:50:00,185.34,185.34,184.94,185.27,5062.0,185.34,185.34,184.94,185.27,5062.0
2024-11-20 11:00:00,185.27,185.27,184.86,185.16,17449.0,185.27,185.27,184.86,185.16,17449.0
2024-11-20 11:10:00,185.28,185.28,184.79,184.96,6160.0,185.28,185.28,184.79,184.96,6160.0
2024-11-20 11:20:00,185.0,185.05,184.75,184.75,7563.0,185.0,185.05,184.75,184.75,7563.0
2024-11-20 11:30:00,184.85,185.15,184.75,185.06,10250.0,184.85,185.15,184.75,185.06,10250.0
2024-11-20 11:40:00,185.01,185.36,185.01,185.27,9462.0,185.01,185.36,185.01,185.27,9462.0
2024-11-20 11:50:00,185.2,185.37,185.11,185.23,7569.0,185.2,185.37,185.11,185.23,7569.0
2024-11-20 12:00:00,185.3,185.46,184.88,184.88,6791.0,185.3,185.46,184.88,184.88,6791.0
2024-11-20 12:10:00,184.97,185.09,184.75,185.06,7060.0,184.97,185.09,184.75,185.06,7060.0
2024-11-20 12:20:00,185.06,185.17,184.89,185.17,13750.0,185.06,185.17,184.89,185.17,13750.0
2024-11-20 12:30:00,185.23,185.25,185.13,185.24,3930.0,185.23,185.25,185.13,185.24,3930.0
2024-11-20 12:40:00,185.23,185.29,184.94,184.97,5491.0,185.23,185.29,184.94,184.97,5491.0
2024-11-20 12:50:00,184.97,185.03,184.35,184.42,5807.0,184.97,185.03,184.35,184.42,5807.0
2024-11-20 13:00:00,184.44,184.68,184.38,184.62,12093.0,184.44,184.68,184.38,184.62,12093.0
2024-11-20 13:10:00,184.63,184.68,184.5,184.56,3540.0,184.63,184.68,184.5,184.56,3540.0
2024-11-20 13:20:00,184.56,184.98,184.51,184.96,10561.0,184.56,184.98,184.51,184.96,10561.0
2024-11-20 13:30:00,184.96,184.96,184.41,184.5,5609.0,184.96,184.96,184.41,184.5,5609.0
2024-11-20 13:40:00,184.5,184.62,184.25,184.49,4040.0,184.5,184.62,184.25,184.49,4040.0
2024-11-20 13:50:00,184.55,184.59,184.4,184.58,5927.0,184.55,184.59,184.4,184.58,5927.0
2024-11-20 14:00:00,184.54,184.68,184.43,184.5,6421.0,184.54,184.68,184.43,184.5,6421.0
2024-11-20 14:10:00,184.54,184.6,184.44,184.5,2531.0,184.54,184.6,184.44,184.5,2531.0
2024-11-20 14:20:00,184.6,184.79,184.53,184.76,8191.0,184.6,184.79,184.53,184.76,8191.0
2024-11-20 14:30:00,184.8,184.83,184.73,184.73,5874.0,184.8,184.83,184.73,184.73,5874.0
2024-11-20 14:40:00,184.78,185.13,184.77,185.08,24531.0,184.78,185.13,184.77,185.08,24531.0
2024-11-20 14:50:00,185.06,185.15,184.96,185.04,22057.0,185.06,185.15,184.96,185.04,22057.0
2024-11-20 15:00:00,185.09,185.31,184.91,184.95,6794.0,185.09,185.31,184.91,184.95,6794.0
2024-11-20 15:10:00,184.96,185.31,184.95,185.31,6341.0,184.96,185.31,184.95,185.31,6341.0
2024-11-20 15:20:00,185.36,185.58,185.35,185.57,5268.0,185.36,185.58,185.35,185.57,5268.0
2024-11-20 15:30:00,185.56,185.88,185.56,185.58,11044.0,185.56,185.88,185.56,185.58,11044.0
2024-11-20 15:40:00,185.58,185.68,185.42,185.61,13579.0,185.58,185.68,185.42,185.61,13579.0
2024-11-20 15:50:00,185.69,185.97,185.36,185.49,146532.0,185.69,185.97,185.36,185.49,146532.0
2024-11-21 09:30:00,187.31,187.31,185.11,185.25,19381.0,187.31,187.31,185.11,185.25,19381.0
2024-11-21 09:40:00,185.62,186.12,184.91,186.12,6608.0,185.62,186.12,184.91,186.12,6608.0
2024-11-21 09:50:00,186.22,186.22,185.71,186.09,15913.0,186.22,186.22,185.71,186.09,15913.0
2024-11-21 10:00:00,185.97,185.99,184.99,185.25,20623.0,185.97,185.99,184.99,185.25,20623.0
2024-11-21 10:10:00,185.37,186.22,185.23,186.15,23519.0,185.37,186.22,185.23,186.15,23519.0
2024-11-21 10:20:00,186.23,186.38,185.95,186.09,13693.0,186.23,186.38,185.95,186.09,13693.0
2024-11-21 10:30:00,186.02,186.16,185.72,185.75,15166.0,186.02,186.16,185.72,185.75,15166.0
2024-11-21 10:40:00,185.92,186.54,185.89,186.4,15185.0,185.92,186.54,185.89,186.4,15185.0
2024-11-21 10:50:00,186.39,186.72,186.27,186.7,11262.0,186.39,186.72,186.27,186.7,11262.0
2024-11-21 11:00:00,186.74,186.87,186.32,186.38,11331.0,186.74,186.87,186.32,186.38,11331.0
2024-11-21 11:10:00,186.31,186.51,186.19,186.23,6430.0,186.31,186.51,186.19,186.23,6430.0
2024-11-21 11:20:00,186.29,186.52,186.12,186.46,8879.0,186.29,186.52,186.12,186.46,8879.0
2024-11-21 11:30:00,186.38,186.53,186.18,186.25,4029.0,186.38,186.53,186.18,186.25,4029.0
2024-11-21 11:40:00,186.25,186.38,186.04,186.04,5000.0,186.25,186.38,186.04,186.04,5000.0
2024-11-21 11:50:00,186.11,186.35,186.03,186.28,17127.0,186.11,186.35,186.03,186.28,17127.0
2024-11-21 12:00:00,186.11,186.12,185.82,186.03,5913.0,186.11,186.12,185.82,186.03,5913.0
2024-11-21 12:10:00,186.06,186.24,186.03,186.17,5855.0,186.06,186.24,186.03,186.17,5855.0
2024-11-21 12:20:00,186.17,186.31,185.93,186.16,13177.0,186.17,186.31,185.93,186.16,13177.0
2024-11-21 12:30:00,186.25,186.29,186.08,186.29,5670.0,186.25,186.29,186.08,186.29,5670.0
2024-11-21 12:40:00,186.23,186.72,186.12,186.55,7962.0,186.23,186.72,186.12,186.55,7962.0
2024-11-21 12:50:00,186.6,187.06,186.47,186.48,23775.0,186.6,187.06,186.47,186.48,23775.0
2024-11-21 13:00:00,186.58,186.8,186.51,186.8,10072.0,186.58,186.8,186.51,186.8,10072.0
2024-11-21 13:10:00,186.81,186.88,186.66,186.67,4853.0,186.81,186.88,186.66,186.67,4853.0
2024-11-21 13:20:00,186.68,186.93,186.67,186.89,4684.0,186.68,186.93,186.67,186.89,4684.0
2024-11-21 13:30:00,186.91,187.02,186.84,186.84,5542.0,186.91,187.02,186.84,186.84,5542.0
2024-11-21 13:40:00,186.82,187.0,186.72,186.79,6023.0,186.82,187.0,186.72,186.79,6023.0
2024-11-21 13:50:00,186.74,187.02,186.74,186.96,8467.0,186.74,187.02,186.74,186.96,8467.0
2024-11-21 14:00:00,186.9,186.94,186.69,186.78,10243.0,186.9,186.94,186.69,186.78,10243.0
2024-11-21 14:10:00,186.7,186.7,186.19,186.29,15972.0,186.7,186.7,186.19,186.29,15972.0
2024-11-21 14:20:00,186.36,186.68,186.28,186.58,14167.0,186.36,186.68,186.28,186.58,14167.0
2024-11-21 14:30:00,186.52,186.61,186.44,186.55,15006.0,186.52,186.61,186.44,186.55,15006.0
2024-11-21 14:40:00,186.54,186.57,186.19,186.19,6688.0,186.54,186.57,186.19,186.19,6688.0
2024-11-21 14:50:00,186.27,186.37,186.06,186.17,9143.0,186.27,186.37,186.06,186.17,9143.0
2024-11-21 15:00:00,186.21,186.49,186.13,186.49,13001.0,186.21,186.49,186.13,186.49,13001.0
2024-11-21 15:10:00,186.47,186.77,186.41,186.72,28277.0,186.47,186.77,186.41,186.72,28277.0
2024-11-21 15:20:00,186.77,186.99,186.48,186.58,15070.0,186.77,186.99,186.48,186.58,15070.0
2024-11-21 15:30:00,186.58,186.66,186.16,186.35,23058.0,186.58,186.66,186.16,186.35,23058.0
2024-11-21 15:40:00,186.35,186.64,186.31,186.6,12988.0,186.35,186.64,186.31,186.6,12988.0
2024-11-21 15:50:00,186.65,186.86,186.46,186.59,92949.0,186.65,186.86,186.46,186.59,92949.0
2024-11-22 09:30:00,187.29,187.29,186.37,187.0,10804.0,187.29,187.29,186.37,187.0,10804.0
2024-11-22 09:40:00,187.07,187.5,186.82,187.29,9369.0,187.07,187.5,186.82,187.29,9369.0
2024-11-22 09:50:00,187.26,187.66,186.88,187.52,10632.0,187.26,187.66,186.88,187.52,10632.0
2024-11-22 10:00:00,187.38,187.53,186.75,186.84,10638.0,187.38,187.53,186.75,186.84,10638.0
2024-11-22 10:10:00,186.84,187.18,186.65,186.65,5309.0,186.84,187.18,186.65,186.65,5309.0
2024-11-22 10:20:00,186.59,186.73,185.95,186.04,8516.0,186.59,186.73,185.95,186.04,8516.0
2024-11-22 10:30:00,186.04,186.35,185.87,185.98,9342.0,186.04,186.35,185.87,185.98,9342.0
2024-11-22 10:40:00,185.92,186.41,185.89,186.19,12805.0,185.92,186.41,185.89,186.19,12805.0
2024-11-22 10:50:00,186.28,186.58,186.24,186.58,9895.0,186.28,186.58,186.24,186.58,9895.0
2024-11-22 11:00:00,186.58,186.68,186.56,186.6,4459.0,186.58,186.68,186.56,186.6,4459.0
2024-11-22 11:10:00,186.59,186.76,186.21,186.36,15002.0,186.59,186.76,186.21,186.36,15002.0
2024-11-22 11:20:00,186.39,186.62,186.33,186.57,4310.0,186.39,186.62,186.33,186.57,4310.0
2024-11-22 11:30:00,186.5,186.83,186.43,186.81,14436.0,186.5,186.83,186.43,186.81,14436.0
2024-11-22 11:40:00,186.72,186.9,186.53,186.53,26931.0,186.72,186.9,186.53,186.53,26931.0
2024-11-22 11:50:00,186.68,187.06,186.56,186.87,9415.0,186.68,187.06,186.56,186.87,9415.0
2024-11-22 12:00:00,186.82,187.27,186.68,187.27,9796.0,186.82,187.27,186.68,187.27,9796.0
2024-11-22 12:10:00,187.43,187.76,187.28,187.38,5787.0,187.43,187.76,187.28,187.38,5787.0
2024-11-22 12:20:00,187.34,187.65,187.24,187.53,8486.0,187.34,187.65,187.24,187.53,8486.0
2024-11-22 12:30:00,187.52,187.52,187.23,187.31,10507.0,187.52,187.52,187.23,187.31,10507.0
2024-11-22 12:40:00,187.38,187.64,187.3,187.58,4891.0,187.38,187.64,187.3,187.58,4891.0
2024-11-22 12:50:00,187.65,187.8,187.63,187.73,6749.0,187.65,187.8,187.63,187.73,6749.0
2024-11-22 13:00:00,187.7,187.88,187.55,187.88,4584.0,187.7,187.88,187.55,187.88,4584.0
2024-11-22 13:10:00,187.86,187.97,187.44,187.44,10252.0,187.86,187.97,187.44,187.44,10252.0
2024-11-22 13:20:00,187.45,187.51,187.01,187.01,8932.0,187.45,187.51,187.01,187.01,8932.0
2024-11-22 13:30:00,187.04,187.63,186.98,187.55,24264.0,187.04,187.63,186.98,187.55,24264.0
2024-11-22 13:40:00,187.58,187.73,187.32,187.73,8220.0,187.58,187.73,187.32,187.73,8220.0
2024-11-22 13:50:00,187.65,187.96,187.63,187.86,7819.0,187.65,187.96,187.63,187.86,7819.0
2024-11-22 14:00:00,187.83,187.92,187.64,187.88,5244.0,187.83,187.92,187.64,187.88,5244.0
2024-11-22 14:10:00,187.85,187.88,187.56,187.8,5709.0,187.85,187.88,187.56,187.8,5709.0
2024-11-22 14:20:00,187.82,188.1,187.79,187.84,21740.0,187.82,188.1,187.79,187.84,21740.0
2024-11-22 14:30:00,187.84,187.99,187.66,187.66,3615.0,187.84,187.99,187.66,187.66,3615.0
2024-11-22 14:40:00,187.66,187.8,187.49,187.74,10545.0,187.66,187.8,187.49,187.74,10545.0
2024-11-22 14:50:00,187.71,187.89,187.53,187.53,28510.0,187.71,187.89,187.53,187.53,28510.0
2024-11-22 15:00:00,187.52,187.82,187.35,187.74,9238.0,187.52,187.82,187.35,187.74,9238.0
2024-11-22 15:10:00,187.75,187.87,187.59,187.84,10174.0,187.75,187.87,187.59,187.84,10174.0
2024-11-22 15:20:00,187.83,187.99,187.78,187.92,11237.0,187.83,187.99,187.78,187.92,11237.0
2024-11-22 15:30:00,187.94,188.17,187.85,187.94,10830.0,187.94,188.17,187.85,187.94,10830.0
2024-11-22 15:40:00,187.93,188.04,187.83,187.98,13248.0,187.93,188.04,187.83,187.98,13248.0
2024-11-22 15:50:00,187.96,188.45,187.95,188.15,60667.0,187.96,188.45,187.95,188.15,60667.0
2024-11-25 09:30:00,189.76,190.2,189.06,190.19,23554.0,189.76,190.2,189.06,190.19,23554.0
2024-11-25 09:40:00,190.2,190.43,189.76,189.96,24653.0,190.2,190.43,189.76,189.96,24653.0
2024-11-25 09:50:00,189.82,189.94,188.92,188.92,22506.0,189.82,189.94,188.92,188.92,22506.0
2024-11-25 10:00:00,188.95,188.95,188.37,188.49,19923.0,188.95,188.95,188.37,188.49,19923.0
2024-11-25 10:10:00,188.42,189.39,188.28,189.24,256048.0,188.42,189.39,188.28,189.24,256048.0
2024-11-25 10:20:00,189.32,189.46,188.69,188.79,7984.0,189.32,189.46,188.69,188.79,7984.0
2024-11-25 10:30:00,188.86,188.88,188.36,188.41,10763.0,188.86,188.88,188.36,188.41,10763.0
2024-11-25 10:40:00,188.42,188.87,188.26,188.78,112831.0,188.42,188.87,188.26,188.78,112831.0
2024-11-25 10:50:00,188.92,188.94,188.34,188.45,9558.0,188.92,188.94,188.34,188.45,9558.0
2024-11-25 11:00:00,188.42,188.86,188.42,188.49,9036.0,188.42,188.86,188.42,188.49,9036.0
2024-11-25 11:10:00,188.51,188.91,188.51,188.89,8514.0,188.51,188.91,188.51,188.89,8514.0
2024-11-25 11:20:00,188.8,188.84,188.61,188.73,10528.0,188.8,188.84,188.61,188.73,10528.0
2024-11-25 11:30:00,188.67,188.67,187.71,187.71,10093.0,188.67,188.67,187.71,187.71,10093.0
2024-11-25 11:40:00,187.79,188.04,187.71,187.88,4987.0,187.79,188.04,187.71,187.88,4987.0
2024-11-25 11:50:00,187.97,188.27,187.93,188.03,5289.0,187.97,188.27,187.93,188.03,5289.0
2024-11-25 12:00:00,187.96,188.08,187.94,187.94,2827.0,187.96,188.08,187.94,187.94,2827.0
2024-11-25 12:10:00,188.0,188.0,187.71,187.88,4627.0,188.0,188.0,187.71,187.88,4627.0
2024-11-25 12:20:00,187.82,187.84,187.47,187.5,6807.0,187.82,187.84,187.47,187.5,6807.0
2024-11-25 12:30:00,187.55,187.84,187.55,187.78,6331.0,187.55,187.84,187.55,187.78,6331.0
2024-11-25 12:40:00,187.73,188.02,187.66,188.02,5015.0,187.73,188.02,187.66,188.02,5015.0
2024-11-25 12:50:00,188.09,188.18,187.97,188.18,12806.0,188.09,188.18,187.97,188.18,12806.0
2024-11-25 13:00:00,188.12,188.42,188.11,188.26,7672.0,188.12,188.42,188.11,188.26,7672.0
2024-11-25 13:10:00,188.31,188.49,188.26,188.38,10437.0,188.31,188.49,188.26,188.38,10437.0
2024-11-25 13:20:00,188.35,188.88,188.35,188.88,8419.0,188.35,188.88,188.35,188.88,8419.0
2024-11-25 13:30:00,188.86,189.03,188.86,188.9,11374.0,188.86,189.03,188.86,188.9,11374.0
2024-11-25 13:40:00,188.9,189.07,188.8,188.95,13779.0,188.9,189.07,188.8,188.95,13779.0
2024-11-25 13:50:00,188.95,188.96,188.67,188.82,5762.0,188.95,188.96,188.67,188.82,5762.0
2024-11-25 14:00:00,188.79,188.91,188.76,188.77,6099.0,188.79,188.91,188.76,188.77,6099.0
2024-11-25 14:10:00,188.76,188.91,188.75,188.82,8674.0,188.76,188.91,188.75,188.82,8674.0
2024-11-25 14:20:00,188.79,188.85,188.65,188.82,6549.0,188.79,188.85,188.65,188.82,6549.0
2024-11-25 14:30:00,188.81,188.91,188.57,188.57,6725.0,188.81,188.91,188.57,188.57,6725.0
2024-11-25 14:40:00,188.56,188.97,188.56,188.95,7808.0,188.56,188.97,188.56,188.95,7808.0
2024-11-25 14:50:00,188.92,188.95,188.7,188.84,8610.0,188.92,188.95,188.7,188.84,8610.0
2024-11-25 15:00:00,188.84,188.84,188.58,188.66,11318.0,188.84,188.84,188.58,188.66,11318.0
2024-11-25 15:10:00,188.66,188.69,188.48,188.52,11215.0,188.66,188.69,188.48,188.52,11215.0
2024-11-25 15:20:00,188.52,188.58,188.39,188.48,12497.0,188.52,188.58,188.39,188.48,12497.0
2024-11-25 15:30:00,188.5,188.54,188.32,188.42,13180.0,188.5,188.54,188.32,188.42,13180.0
2024-11-25 15:40:00,188.38,188.45,187.98,188.05,21350.0,188.38,188.45,187.98,188.05,21350.0
2024-11-25 15:50:00,188.01,188.17,187.51,187.63,166299.0,188.01,188.17,187.51,187.63,166299.0
2024-11-26 09:30:00,188.19,188.37,187.14,188.25,16510.0,188.19,188.37,187.14,188.25,16510.0
2024-11-26 09:40:00,188.27,189.01,188.27,188.95,30333.0,188.27,189.01,188.27,188.95,30333.0
2024-11-26 09:50:00,188.96,189.28,188.81,188.9,32906.0,188.96,189.28,188.81,188.9,32906.0
2024-11-26 10:00:00,189.01,189.02,188.08,188.12,28550.0,189.01,189.02,188.08,188.12,28550.0
2024-11-26 10:10:00,188.05,188.18,187.88,188.1,42535.0,188.05,188.18,187.88,188.1,42535.0
2024-11-26 10:20:00,187.96,188.2,187.79,187.97,52417.0,187.96,188.2,187.79,187.97,52417.0
2024-11-26 10:30:00,188.01,188.23,187.65,187.65,10482.0,188.01,188.23,187.65,187.65,10482.0
2024-11-26 10:40:00,187.6,188.05,187.6,187.9,15673.0,187.6,188.05,187.6,187.9,15673.0
2024-11-26 10:50:00,187.9,188.18,187.73,188.1,12388.0,187.9,188.18,187.73,188.1,12388.0
2024-11-26 11:00:00,188.18,188.34,187.92,188.01,22229.0,188.18,188.34,187.92,188.01,22229.0
2024-11-26 11:10:00,188.01,188.03,187.91,188.0,5111.0,188.01,188.03,187.91,188.0,5111.0
2024-11-26 11:20:00,188.03,188.08,187.75,187.92,10585.0,188.03,188.08,187.75,187.92,10585.0
2024-11-26 11:30:00,188.0,188.14,187.87,188.14,9027.0,188.0,188.14,187.87,188.14,9027.0
2024-11-26 11:40:00,188.08,188.24,187.99,188.0,6837.0,188.08,188.24,187.99,188.0,6837.0
2024-11-26 11:50:00,188.0,188.27,187.91,188.27,10940.0,188.0,188.27,187.91,188.27,10940.0
2024-11-26 12:00:00,188.25,188.25,187.85,188.08,7538.0,188.25,188.25,187.85,188.08,7538.0
2024-11-26 12:10:00,188.04,188.08,187.91,187.96,7114.0,188.04,188.08,187.91,187.96,7114.0
2024-11-26 12:20:00,187.93,188.0,187.86,188.0,9467.0,187.93,188.0,187.86,188.0,9467.0
2024-11-26 12:30:00,187.93,188.07,187.9,188.06,8063.0,187.93,188.07,187.9,188.06,8063.0
2024-11-26 12:40:00,188.05,188.29,188.04,188.17,9356.0,188.05,188.29,188.04,188.17,9356.0
2024-11-26 12:50:00,188.2,188.25,188.14,188.21,6699.0,188.2,188.25,188.14,188.21,6699.0
2024-11-26 13:00:00,188.21,188.34,188.05,188.11,8131.0,188.21,188.34,188.05,188.11,8131.0
2024-11-26 13:10:00,188.05,188.25,187.92,188.1,13772.0,188.05,188.25,187.92,188.1,13772.0
2024-11-26 13:20:00,188.1,188.32,188.03,188.18,8032.0,188.1,188.32,188.03,188.18,8032.0
2024-11-26 13:30:00,188.14,188.25,188.1,188.24,9870.0,188.14,188.25,188.1,188.24,9870.0
2024-11-26 13:40:00,188.24,188.51,188.24,188.44,11059.0,188.24,188.51,188.24,188.44,11059.0
2024-11-26 13:50:00,188.48,188.48,188.24,188.24,7798.0,188.48,188.48,188.24,188.24,7798.0
2024-11-26 14:00:00,188.24,188.46,188.15,188.31,8300.0,188.24,188.46,188.15,188.31,8300.0
2024-11-26 14:10:00,188.29,188.4,188.01,188.02,7995.0,188.29,188.4,188.01,188.02,7995.0
2024-11-26 14:20:00,188.0,188.18,187.91,188.18,7368.0,188.0,188.18,187.91,188.18,7368.0
2024-11-26 14:30:00,188.12,188.19,188.06,188.09,7998.0,188.12,188.19,188.06,188.09,7998.0
2024-11-26 14:40:00,188.14,188.18,187.83,187.87,7851.0,188.14,188.18,187.83,187.87,7851.0
2024-11-26 14:50:00,187.87,187.91,187.73,187.83,8116.0,187.87,187.91,187.73,187.83,8116.0
2024-11-26 15:00:00,187.81,187.87,187.59,187.59,5937.0,187.81,187.87,187.59,187.59,5937.0
2024-11-26 15:10:00,187.58,187.82,187.57,187.81,8505.0,187.58,187.82,187.57,187.81,8505.0
2024-11-26 15:20:00,187.76,187.77,187.62,187.77,8810.0,187.76,187.77,187.62,187.77,8810.0
2024-11-26 15:30:00,187.75,187.91,187.75,187.85,11055.0,187.75,187.91,187.75,187.85,11055.0
2024-11-26 15:40:00,187.88,188.0,187.79,187.86,11196.0,187.88,188.0,187.79,187.86,11196.0
2024-11-26 15:50:00,187.84,188.66,187.65,187.86,221684.0,187.84,188.66,187.65,187.86,221684.0
2024-11-27 09:30:00,188.23,188.56,187.61,188.26,16053.0,188.23,188.56,187.61,188.26,16053.0
2024-11-27 09:40:00,188.11,188.38,187.88,188.3,2929.0,188.11,188.38,187.88,188.3,2929.0
2024-11-27 09:50:00,188.22,188.36,187.98,188.36,6830.0,188.22,188.36,187.98,188.36,6830.0
2024-11-27 10:00:00,188.36,188.36,187.74,187.75,15121.0,188.36,188.36,187.74,187.75,15121.0
2024-11-27 10:10:00,187.79,187.95,187.66,187.95,2937.0,187.79,187.95,187.66,187.95,2937.0
2024-11-27 10:20:00,187.81,187.89,187.25,187.26,8104.0,187.81,187.89,187.25,187.26,8104.0
2024-11-27 10:30:00,187.3,187.34,186.96,186.96,9750.0,187.3,187.34,186.96,186.96,9750.0
2024-11-27 10:40:00,187.03,187.48,187.0,187.0,7397.0,187.03,187.48,187.0,187.0,7397.0
2024-11-27 10:50:00,186.99,187.63,186.98,187.54,15851.0,186.99,187.63,186.98,187.54,15851.0
2024-11-27 11:00:00,187.62,187.62,186.69,186.93,14879.0,187.62,187.62,186.69,186.93,14879.0
2024-11-27 11:10:00,186.77,186.99,186.54,186.6,17744.0,186.77,186.99,186.54,186.6,17744.0
2024-11-27 11:20:00,186.53,186.56,185.95,186.0,22673.0,186.53,186.56,185.95,186.0,22673.0
2024-11-27 11:30:00,186.05,186.63,186.05,186.41,13148.0,186.05,186.63,186.05,186.41,13148.0
2024-11-27 11:40:00,186.44,186.44,186.13,186.22,7747.0,186.44,186.44,186.13,186.22,7747.0
2024-11-27 11:50:00,186.22,186.65,186.0,186.61,13945.0,186.22,186.65,186.0,186.61,13945.0
2024-11-27 12:00:00,186.58,186.73,186.23,186.45,15028.0,186.58,186.73,186.23,186.45,15028.0
2024-11-27 12:10:00,186.43,186.95,186.43,186.95,4605.0,186.43,186.95,186.43,186.95,4605.0
2024-11-27 12:20:00,186.96,187.19,186.96,187.15,3732.0,186.96,187.19,186.96,187.15,3732.0
2024-11-27 12:30:00,187.15,187.45,187.04,187.23,6152.0,187.15,187.45,187.04,187.23,6152.0
2024-11-27 12:40:00,187.19,187.19,187.01,187.15,2108.0,187.19,187.19,187.01,187.15,2108.0
2024-11-27 12:50:00,187.24,187.34,187.16,187.24,4464.0,187.24,187.34,187.16,187.24,4464.0
2024-11-27 13:00:00,187.28,187.32,187.15,187.22,1570.0,187.28,187.32,187.15,187.22,1570.0
2024-11-27 13:10:00,187.17,187.4,187.16,187.37,3268.0,187.17,187.4,187.16,187.37,3268.0
2024-11-27 13:20:00,187.37,187.51,187.37,187.47,4747.0,187.37,187.51,187.37,187.47,4747.0
2024-11-27 13:30:00,187.5,187.78,187.49,187.77,3996.0,187.5,187.78,187.49,187.77,3996.0
2024-11-27 13:40:00,187.75,187.88,187.68,187.73,6399.0,187.75,187.88,187.68,187.73,6399.0
2024-11-27 13:50:00,187.75,187.94,187.74,187.76,4064.0,187.75,187.94,187.74,187.76,4064.0
2024-11-27 14:00:00,187.79,187.79,187.64,187.66,12701.0,187.79,187.79,187.64,187.66,12701.0
2024-11-27 14:10:00,187.62,187.75,187.49,187.71,13113.0,187.62,187.75,187.49,187.71,13113.0
2024-11-27 14:20:00,187.72,187.99,187.53,187.62,18609.0,187.72,187.99,187.53,187.62,18609.0
2024-11-27 14:30:00,187.58,187.8,187.49,187.5,6710.0,187.58,187.8,187.49,187.5,6710.0
2024-11-27 14:40:00,187.52,187.52,187.21,187.21,9076.0,187.52,187.52,187.21,187.21,9076.0
2024-11-27 14:50:00,187.15,187.48,187.02,187.21,26711.0,187.15,187.48,187.02,187.21,26711.0
2024-11-27 15:00:00,187.19,187.26,186.75,186.8,24057.0,187.19,187.26,186.75,186.8,24057.0
2024-11-27 15:10:00,186.85,186.98,186.78,186.87,16931.0,186.85,186.98,186.78,186.87,16931.0
2024-11-27 15:20:00,186.84,186.87,186.68,186.79,11233.0,186.84,186.87,186.68,186.79,11233.0
2024-11-27 15:30:00,186.72,186.73,186.29,186.33,15838.0,186.72,186.73,186.29,186.33,15838.0
2024-11-27 15:40:00,186.36,186.39,186.0,186.11,33205.0,186.36,186.39,186.0,186.11,33205.0
2024-11-27 15:50:00,186.06,186.06,185.35,185.51,166842.0,186.06,186.06,185.35,185.51,166842.0
2024-11-29 09:30:00,186.21,187.56,186.21,187.56,21148.0,186.21,187.56,186.21,187.56,21148.0
2024-11-29 09:40:00,187.48,187.48,187.03,187.26,6377.0,187.48,187.48,187.03,187.26,6377.0
2024-11-29 09:50:00,187.16,188.21,187.13,188.2,15534.0,187.16,188.21,187.13,188.2,15534.0
2024-11-29 10:00:00,188.23,189.02,188.21,188.99,9763.0,188.23,189.02,188.21,188.99,9763.0
2024-11-29 10:10:00,189.03,189.22,188.74,189.17,19041.0,189.03,189.22,188.74,189.17,19041.0
2024-11-29 10:20:00,189.25,189.31,188.64,188.71,10156.0,189.25,189.31,188.64,188.71,10156.0
2024-11-29 10:30:00,188.71,189.08,188.7,188.95,14343.0,188.71,189.08,188.7,188.95,14343.0
2024-11-29 10:40:00,188.96,188.98,188.43,188.46,10883.0,188.96,188.98,188.43,188.46,10883.0
2024-11-29 10:50:00,188.47,188.63,188.46,188.59,6298.0,188.47,188.63,188.46,188.59,6298.0
2024-11-29 11:00:00,188.61,188.79,188.48,188.51,11259.0,188.61,188.79,188.48,188.51,11259.0
2024-11-29 11:10:00,188.51,188.51,187.9,188.0,17074.0,188.51,188.51,187.9,188.0,17074.0
2024-11-29 11:20:00,188.06,188.35,188.01,188.29,7328.0,188.06,188.35,188.01,188.29,7328.0
2024-11-29 11:30:00,188.29,188.29,187.99,188.19,13049.0,188.29,188.29,187.99,188.19,13049.0
2024-11-29 11:40:00,188.23,188.49,188.23,188.44,5847.0,188.23,188.49,188.23,188.44,5847.0
2024-11-29 11:50:00,188.37,188.61,188.36,188.46,9114.0,188.37,188.61,188.36,188.46,9114.0
2024-11-29 12:00:00,188.43,188.7,188.37,188.55,9297.0,188.43,188.7,188.37,188.55,9297.0
2024-11-29 12:10:00,188.55,188.58,188.43,188.58,7643.0,188.55,188.58,188.43,188.58,7643.0
2024-11-29 12:20:00,188.58,188.64,188.38,188.44,7946.0,188.58,188.64,188.38,188.44,7946.0
2024-11-29 12:30:00,188.45,188.67,188.45,188.61,16408.0,188.45,188.67,188.45,188.61,16408.0
2024-11-29 12:40:00,188.65,188.73,188.54,188.73,10908.0,188.65,188.73,188.54,188.73,10908.0
2024-11-29 12:50:00,188.68,188.7,188.26,188.26,46377.0,188.68,188.7,188.26,188.26,46377.0
2024-12-02 09:30:00,188.36,188.49,187.53,187.67,21600.0,188.36,188.49,187.53,187.67,21600.0
2024-12-02 09:40:00,187.83,188.17,187.82,187.94,4304.0,187.83,188.17,187.82,187.94,4304.0
2024-12-02 09:50:00,187.95,188.23,187.54,188.23,8875.0,187.95,188.23,187.54,188.23,8875.0
2024-12-02 10:00:00,188.05,188.57,187.98,188.34,32663.0,188.05,188.57,187.98,188.34,32663.0
2024-12-02 10:10:00,188.35,188.53,188.02,188.22,24250.0,188.35,188.53,188.02,188.22,24250.0
2024-12-02 10:20:00,188.02,188.02,187.81,187.98,2542.0,188.02,188.02,187.81,187.98,2542.0
2024-12-02 10:30:00,187.88,188.63,187.8,188.44,13982.0,187.88,188.63,187.8,188.44,13982.0
2024-12-02 10:40:00,188.44,188.55,187.71,187.72,23486.0,188.44,188.55,187.71,187.72,23486.0
2024-12-02 10:50:00,187.73,187.73,187.12,187.2,13097.0,187.73,187.73,187.12,187.2,13097.0
2024-12-02 11:00:00,187.27,187.4,187.13,187.32,5809.0,187.27,187.4,187.13,187.32,5809.0
2024-12-02 11:10:00,187.39,187.6,187.29,187.38,5626.0,187.39,187.6,187.29,187.38,5626.0
2024-12-02 11:20:00,187.42,187.52,187.3,187.41,7672.0,187.42,187.52,187.3,187.41,7672.0
2024-12-02 11:30:00,187.42,187.42,187.12,187.19,6017.0,187.42,187.42,187.12,187.19,6017.0
2024-12-02 11:40:00,187.2,187.5,187.11,187.5,6317.0,187.2,187.5,187.11,187.5,6317.0
2024-12-02 11:50:00,187.5,187.61,187.47,187.52,8036.0,187.5,187.61,187.47,187.52,8036.0
2024-12-02 12:00:00,187.55,187.65,187.48,187.55,7318.0,187.55,187.65,187.48,187.55,7318.0
2024-12-02 12:10:00,187.59,187.65,187.32,187.37,19126.0,187.59,187.65,187.32,187.37,19126.0
2024-12-02 12:20:00,187.36,187.44,187.07,187.09,27160.0,187.36,187.44,187.07,187.09,27160.0
2024-12-02 12:30:00,187.13,187.35,187.04,187.18,22577.0,187.13,187.35,187.04,187.18,22577.0
2024-12-02 12:40:00,187.14,187.28,187.0,187.28,5847.0,187.14,187.28,187.0,187.28,5847.0
2024-12-02 12:50:00,187.24,187.38,187.19,187.3,5824.0,187.24,187.38,187.19,187.3,5824.0
2024-12-02 13:00:00,187.28,187.34,187.17,187.34,7440.0,187.28,187.34,187.17,187.34,7440.0
2024-12-02 13:10:00,187.28,187.36,187.18,187.36,7600.0,187.28,187.36,187.18,187.36,7600.0
2024-12-02 13:20:00,187.39,187.74,187.39,187.59,8490.0,187.39,187.74,187.39,187.59,8490.0
2024-12-02 13:30:00,187.59,187.91,187.54,187.85,35864.0,187.59,187.91,187.54,187.85,35864.0
2024-12-02 13:40:00,187.87,188.11,187.82,187.91,7849.0,187.87,188.11,187.82,187.91,7849.0
2024-12-02 13:50:00,187.91,188.07,187.91,187.99,6753.0,187.91,188.07,187.91,187.99,6753.0
2024-12-02 14:00:00,187.99,188.16,187.94,188.09,9229.0,187.99,188.16,187.94,188.09,9229.0
2024-12-02 14:10:00,188.05,188.09,187.83,187.83,4125.0,188.05,188.09,187.83,187.83,4125.0
2024-12-02 14:20:00,187.83,187.88,187.78,187.8,5523.0,187.83,187.88,187.78,187.8,5523.0
2024-12-02 14:30:00,187.8,187.81,187.64,187.72,6945.0,187.8,187.81,187.64,187.72,6945.0
2024-12-02 14:40:00,187.62,187.65,187.51,187.51,5180.0,187.62,187.65,187.51,187.51,5180.0
2024-12-02 14:50:00,187.51,187.66,187.5,187.56,7696.0,187.51,187.66,187.5,187.56,7696.0
2024-12-02 15:00:00,187.62,187.62,187.5,187.53,11530.0,187.62,187.62,187.5,187.53,11530.0
2024-12-02 15:10:00,187.55,187.57,187.31,187.42,18862.0,187.55,187.57,187.31,187.42,18862.0
2024-12-02 15:20:00,187.42,187.42,187.3,187.36,12764.0,187.42,187.42,187.3,187.36,12764.0
2024-12-02 15:30:00,187.31,187.66,187.27,187.66,17490.0,187.31,187.66,187.27,187.66,17490.0
2024-12-02 15:40:00,187.68,187.99,187.68,187.83,18414.0,187.68,187.99,187.68,187.83,18414.0
2024-12-02 15:50:00,187.83,188.11,187.78,187.95,95097.0,187.83,188.11,187.78,187.95,95097.0
2024-12-03 09:30:00,187.4,188.24,186.93,188.24,20593.0,187.4,188.24,186.93,188.24,20593.0
2024-12-03 09:40:00,188.2,188.2,186.98,187.15,7086.0,188.2,188.2,186.98,187.15,7086.0
2024-12-03 09:50:00,187.3,187.4,187.11,187.29,4525.0,187.3,187.4,187.11,187.29,4525.0
2024-12-03 10:00:00,187.14,187.67,187.14,187.67,4691.0,187.14,187.67,187.14,187.67,4691.0
2024-12-03 10:10:00,187.81,188.02,187.76,187.88,3976.0,187.81,188.02,187.76,187.88,3976.0
2024-12-03 10:20:00,187.83,187.84,187.58,187.66,10615.0,187.83,187.84,187.58,187.66,10615.0
2024-12-03 10:30:00,187.66,187.68,187.08,187.21,5285.0,187.66,187.68,187.08,187.21,5285.0
2024-12-03 10:40:00,187.22,187.32,187.09,187.09,3695.0,187.22,187.32,187.09,187.09,3695.0
2024-12-03 10:50:00,187.11,187.44,187.1,187.31,4420.0,187.11,187.44,187.1,187.31,4420.0
2024-12-03 11:00:00,187.41,187.65,187.35,187.56,6379.0,187.41,187.65,187.35,187.56,6379.0
2024-12-03 11:10:00,187.61,187.65,187.41,187.45,3720.0,187.61,187.65,187.41,187.45,3720.0
2024-12-03 11:20:00,187.45,187.55,187.24,187.47,6906.0,187.45,187.55,187.24,187.47,6906.0
2024-12-03 11:30:00,187.37,187.8,187.37,187.59,15007.0,187.37,187.8,187.37,187.59,15007.0
2024-12-03 11:40:00,187.62,188.07,187.57,187.88,19091.0,187.62,188.07,187.57,187.88,19091.0
2024-12-03 11:50:00,187.86,187.91,187.59,187.75,9993.0,187.86,187.91,187.59,187.75,9993.0
2024-12-03 12:00:00,187.75,188.04,187.74,187.91,4544.0,187.75,188.04,187.74,187.91,4544.0
2024-12-03 12:10:00,187.86,188.01,187.85,188.0,4010.0,187.86,188.01,187.85,188.0,4010.0
2024-12-03 12:20:00,187.93,187.95,187.85,187.86,1712.0,187.93,187.95,187.85,187.86,1712.0
2024-12-03 12:30:00,187.92,188.11,187.91,188.08,5985.0,187.92,188.11,187.91,188.08,5985.0
2024-12-03 12:40:00,188.07,188.17,188.03,188.15,18881.0,188.07,188.17,188.03,188.15,18881.0
2024-12-03 12:50:00,188.13,188.35,188.13,188.34,7444.0,188.13,188.35,188.13,188.34,7444.0
2024-12-03 13:00:00,188.31,188.38,188.3,188.33,4115.0,188.31,188.38,188.3,188.33,4115.0
2024-12-03 13:10:00,188.35,188.35,188.25,188.3,4778.0,188.35,188.35,188.25,188.3,4778.0
2024-12-03 13:20:00,188.25,188.31,188.0,188.04,12179.0,188.25,188.31,188.0,188.04,12179.0
2024-12-03 13:30:00,187.99,188.08,187.9,187.95,11973.0,187.99,188.08,187.9,187.95,11973.0
2024-12-03 13:40:00,187.89,187.92,187.71,187.82,2198.0,187.89,187.92,187.71,187.82,2198.0
2024-12-03 13:50:00,187.82,187.87,187.69,187.87,3293.0,187.82,187.87,187.69,187.87,3293.0
2024-12-03 14:00:00,187.82,187.82,187.56,187.65,2440.0,187.82,187.82,187.56,187.65,2440.0
2024-12-03 14:10:00,187.67,187.68,187.47,187.68,8053.0,187.67,187.68,187.47,187.68,8053.0
2024-12-03 14:20:00,187.65,187.75,187.48,187.52,8182.0,187.65,187.75,187.48,187.52,8182.0
2024-12-03 14:30:00,187.52,187.87,187.46,187.78,21895.0,187.52,187.87,187.46,187.78,21895.0
2024-12-03 14:40:00,187.8,188.09,187.8,188.06,4880.0,187.8,188.09,187.8,188.06,4880.0
2024-12-03 14:50:00,188.07,188.07,187.88,187.88,7920.0,188.07,188.07,187.88,187.88,7920.0
2024-12-03 15:00:00,187.88,187.98,187.8,187.97,4708.0,187.88,187.98,187.8,187.97,4708.0
2024-12-03 15:10:00,187.93,187.94,187.58,187.69,16083.0,187.93,187.94,187.58,187.69,16083.0
2024-12-03 15:20:00,187.69,187.8,187.61,187.7,19957.0,187.69,187.8,187.61,187.7,19957.0
2024-12-03 15:30:00,187.63,187.71,187.48,187.5,9024.0,187.63,187.71,187.48,187.5,9024.0
2024-12-03 15:40:00,187.5,188.0,187.49,188.0,23041.0,187.5,188.0,187.49,188.0,23041.0
2024-12-03 15:50:00,187.95,188.21,187.91,188.04,61063.0,187.95,188.21,187.91,188.04,61063.0
2024-12-04 09:30:00,188.5,188.64,187.25,188.17,35158.0,188.5,188.64,187.25,188.17,35158.0
2024-12-04 09:40:00,188.06,188.74,188.0,188.07,25293.0,188.06,188.74,188.0,188.07,25293.0
2024-12-04 09:50:00,188.05,188.59,188.0,188.25,18124.0,188.05,188.59,188.0,188.25,18124.0
2024-12-04 10:00:00,188.17,188.25,187.84,188.0,6092.0,188.17,188.25,187.84,188.0,6092.0
2024-12-04 10:10:00,188.0,188.1,187.63,187.63,10258.0,188.0,188.1,187.63,187.63,10258.0
2024-12-04 10:20:00,187.78,188.12,187.78,188.09,7777.0,187.78,188.12,187.78,188.09,7777.0
2024-12-04 10:30:00,188.09,188.31,188.09,188.19,11231.0,188.09,188.31,188.09,188.19,11231.0
2024-12-04 10:40:00,188.14,188.3,188.0,188.08,8393.0,188.14,188.3,188.0,188.08,8393.0
2024-12-04 10:50:00,188.04,188.17,187.79,188.07,14102.0,188.04,188.17,187.79,188.07,14102.0
2024-12-04 11:00:00,188.1,188.3,187.96,188.3,5510.0,188.1,188.3,187.96,188.3,5510.0
2024-12-04 11:10:00,188.33,188.33,188.12,188.27,9737.0,188.33,188.33,188.12,188.27,9737.0
2024-12-04 11:20:00,188.25,188.31,187.85,188.05,9184.0,188.25,188.31,187.85,188.05,9184.0
2024-12-04 11:30:00,187.89,188.03,187.79,188.0,11708.0,187.89,188.03,187.79,188.0,11708.0
2024-12-04 11:40:00,188.02,188.02,187.85,187.9,10749.0,188.02,188.02,187.85,187.9,10749.0
2024-12-04 11:50:00,187.87,187.93,187.58,187.58,15526.0,187.87,187.93,187.58,187.58,15526.0
2024-12-04 12:00:00,187.62,187.92,187.59,187.88,12806.0,187.62,187.92,187.59,187.88,12806.0
2024-12-04 12:10:00,187.91,187.99,187.85,187.98,10896.0,187.91,187.99,187.85,187.98,10896.0
2024-12-04 12:20:00,187.99,188.05,187.85,187.89,9376.0,187.99,188.05,187.85,187.89,9376.0
2024-12-04 12:30:00,187.88,187.99,187.7,187.92,8606.0,187.88,187.99,187.7,187.92,8606.0
2024-12-04 12:40:00,187.92,188.22,187.87,188.22,7961.0,187.92,188.22,187.87,188.22,7961.0
2024-12-04 12:50:00,188.17,188.32,188.17,188.2,7335.0,188.17,188.32,188.17,188.2,7335.0
2024-12-04 13:00:00,188.17,188.26,188.09,188.21,8759.0,188.17,188.26,188.09,188.21,8759.0
2024-12-04 13:10:00,188.15,188.26,188.02,188.05,9676.0,188.15,188.26,188.02,188.05,9676.0
2024-12-04 13:20:00,188.04,188.36,187.95,188.29,44441.0,188.04,188.36,187.95,188.29,44441.0
2024-12-04 13:30:00,188.35,188.37,188.14,188.27,34752.0,188.35,188.37,188.14,188.27,34752.0
2024-12-04 13:40:00,188.28,188.87,188.16,188.87,33420.0,188.28,188.87,188.16,188.87,33420.0
2024-12-04 13:50:00,188.84,188.88,188.55,188.57,18854.0,188.84,188.88,188.55,188.57,18854.0
2024-12-04 14:00:00,188.56,188.66,188.29,188.31,7379.0,188.56,188.66,188.29,188.31,7379.0
2024-12-04 14:10:00,188.32,188.54,188.25,188.53,9938.0,188.32,188.54,188.25,188.53,9938.0
2024-12-04 14:20:00,188.57,188.63,188.32,188.47,17600.0,188.57,188.63,188.32,188.47,17600.0
2024-12-04 14:30:00,188.4,188.52,188.28,188.44,7694.0,188.4,188.52,188.28,188.44,7694.0
2024-12-04 14:40:00,188.43,188.45,188.33,188.43,9521.0,188.43,188.45,188.33,188.43,9521.0
2024-12-04 14:50:00,188.38,188.44,188.31,188.4,5674.0,188.38,188.44,188.31,188.4,5674.0
2024-12-04 15:00:00,188.37,188.54,188.36,188.49,19734.0,188.37,188.54,188.36,188.49,19734.0
2024-12-04 15:10:00,188.53,188.53,188.4,188.45,11272.0,188.53,188.53,188.4,188.45,11272.0
2024-12-04 15:20:00,188.48,188.52,188.09,188.27,34337.0,188.48,188.52,188.09,188.27,34337.0
2024-12-04 15:30:00,188.27,188.57,188.27,188.52,22314.0,188.27,188.57,188.27,188.52,22314.0
2024-12-04 15:40:00,188.51,188.54,188.43,188.51,36689.0,188.51,188.54,188.43,188.51,36689.0
2024-12-04 15:50:00,188.49,188.54,188.1,188.17,80604.0,188.49,188.54,188.1,188.17,80604.0
2024-12-05 09:30:00,189.35,189.35,188.0,188.56,83624.0,189.35,189.35,188.0,188.56,83624.0
2024-12-05 09:40:00,188.56,190.08,188.49,189.77,64245.0,188.56,190.08,188.49,189.77,64245.0
2024-12-05 09:50:00,189.7,190.09,189.38,189.82,63537.0,189.7,190.09,189.38,189.82,63537.0
2024-12-05 10:00:00,189.82,190.78,189.51,190.65,39446.0,189.82,190.78,189.51,190.65,39446.0
2024-12-05 10:10:00,190.58,191.3,190.02,190.19,45236.0,190.58,191.3,190.02,190.19,45236.0
2024-12-05 10:20:00,190.13,190.51,190.01,190.51,20201.0,190.13,190.51,190.01,190.51,20201.0
2024-12-05 10:30:00,190.42,191.35,190.38,191.25,27738.0,190.42,191.35,190.38,191.25,27738.0
2024-12-05 10:40:00,191.13,191.13,190.49,190.67,18843.0,191.13,191.13,190.49,190.67,18843.0
2024-12-05 10:50:00,190.67,191.63,190.66,191.53,26516.0,190.67,191.63,190.66,191.53,26516.0
2024-12-05 11:00:00,191.46,191.46,191.05,191.06,17339.0,191.46,191.46,191.05,191.06,17339.0
2024-12-05 11:10:00,191.02,191.34,190.97,190.97,13611.0,191.02,191.34,190.97,190.97,13611.0
2024-12-05 11:20:00,190.89,191.13,190.76,191.1,5409.0,190.89,191.13,190.76,191.1,5409.0
2024-12-05 11:30:00,190.99,191.11,190.73,190.88,11179.0,190.99,191.11,190.73,190.88,11179.0
2024-12-05 11:40:00,190.88,191.11,190.8,190.88,15284.0,190.88,191.11,190.8,190.88,15284.0
2024-12-05 11:50:00,190.88,191.0,190.33,190.33,7933.0,190.88,191.0,190.33,190.33,7933.0
2024-12-05 12:00:00,190.35,190.58,190.05,190.58,27730.0,190.35,190.58,190.05,190.58,27730.0
2024-12-05 12:10:00,190.58,190.62,190.37,190.5,10879.0,190.58,190.62,190.37,190.5,10879.0
2024-12-05 12:20:00,190.52,190.53,190.12,190.31,20482.0,190.52,190.53,190.12,190.31,20482.0
2024-12-05 12:30:00,190.31,190.79,190.26,190.79,28730.0,190.31,190.79,190.26,190.79,28730.0
2024-12-05 12:40:00,190.87,190.96,190.52,190.75,18653.0,190.87,190.96,190.52,190.75,18653.0
2024-12-05 12:50:00,190.78,190.92,190.6,190.85,31254.0,190.78,190.92,190.6,190.85,31254.0
2024-12-05 13:00:00,190.83,191.16,190.78,191.12,29557.0,190.83,191.16,190.78,191.12,29557.0
2024-12-05 13:10:00,191.06,191.17,190.84,191.05,24999.0,191.06,191.17,190.84,191.05,24999.0
2024-12-05 13:20:00,191.03,191.06,190.13,190.2,24858.0,191.03,191.06,190.13,190.2,24858.0
2024-12-05 13:30:00,190.2,190.64,190.2,190.58,17225.0,190.2,190.64,190.2,190.58,17225.0
2024-12-05 13:40:00,190.58,190.64,190.26,190.26,28096.0,190.58,190.64,190.26,190.26,28096.0
2024-12-05 13:50:00,190.23,190.63,190.15,190.46,21635.0,190.23,190.63,190.15,190.46,21635.0
2024-12-05 14:00:00,190.44,190.44,189.96,190.15,14261.0,190.44,190.44,189.96,190.15,14261.0
2024-12-05 14:10:00,190.18,190.4,189.97,190.4,25389.0,190.18,190.4,189.97,190.4,25389.0
2024-12-05 14:20:00,190.4,191.0,190.22,191.0,19887.0,190.4,191.0,190.22,191.0,19887.0
2024-12-05 14:30:00,190.95,191.15,190.26,190.55,42317.0,190.95,191.15,190.26,190.55,42317.0
2024-12-05 14:40:00,190.55,190.61,190.32,190.33,17293.0,190.55,190.61,190.32,190.33,17293.0
2024-12-05 14:50:00,190.31,190.5,190.17,190.49,14247.0,190.31,190.5,190.17,190.49,14247.0
2024-12-05 15:00:00,190.42,190.55,190.32,190.41,23077.0,190.42,190.55,190.32,190.41,23077.0
2024-12-05 15:10:00,190.44,190.51,190.37,190.4,14567.0,190.44,190.51,190.37,190.4,14567.0
2024-12-05 15:20:00,190.42,190.53,190.33,190.42,27770.0,190.42,190.53,190.33,190.42,27770.0
2024-12-05 15:30:00,190.45,190.47,190.14,190.14,18297.0,190.45,190.47,190.14,190.14,18297.0
2024-12-05 15:40:00,190.21,190.47,190.18,190.22,37249.0,190.21,190.47,190.18,190.22,37249.0
2024-12-05 15:50:00,190.18,190.48,189.85,190.08,101553.0,190.18,190.48,189.85,190.08,101553.0
2024-12-06 09:30:00,190.26,190.36,188.17,189.3,52386.0,190.26,190.36,188.17,189.3,52386.0
2024-12-06 09:40:00,189.27,190.57,189.17,190.25,27997.0,189.27,190.57,189.17,190.25,27997.0
2024-12-06 09:50:00,190.25,190.57,189.74,190.03,15387.0,190.25,190.57,189.74,190.03,15387.0
2024-12-06 10:00:00,189.91,190.36,189.9,190.27,18899.0,189.91,190.36,189.9,190.27,18899.0
2024-12-06 10:10:00,190.28,190.35,189.81,190.12,7557.0,190.28,190.35,189.81,190.12,7557.0
2024-12-06 10:20:00,190.13,190.18,189.59,189.6,22784.0,190.13,190.18,189.59,189.6,22784.0
2024-12-06 10:30:00,189.55,190.2,189.43,190.2,6261.0,189.55,190.2,189.43,190.2,6261.0
2024-12-06 10:40:00,190.14,190.19,190.01,190.06,7196.0,190.14,190.19,190.01,190.06,7196.0
2024-12-06 10:50:00,190.11,190.33,190.04,190.08,18426.0,190.11,190.33,190.04,190.08,18426.0
2024-12-06 11:00:00,190.08,191.19,190.03,190.79,12383.0,190.08,191.19,190.03,190.79,12383.0
2024-12-06 11:10:00,190.79,191.2,190.68,191.08,35487.0,190.79,191.2,190.68,191.08,35487.0
2024-12-06 11:20:00,191.08,191.27,190.86,191.2,19504.0,191.08,191.27,190.86,191.2,19504.0
2024-12-06 11:30:00,191.27,191.6,191.18,191.47,6252.0,191.27,191.6,191.18,191.47,6252.0
2024-12-06 11:40:00,191.55,191.69,191.42,191.62,8546.0,191.55,191.69,191.42,191.62,8546.0
2024-12-06 11:50:00,191.71,191.91,191.48,191.48,11445.0,191.71,191.91,191.48,191.48,11445.0
2024-12-06 12:00:00,191.58,191.58,190.98,191.31,9238.0,191.58,191.58,190.98,191.31,9238.0
2024-12-06 12:10:00,191.32,191.41,191.2,191.33,4722.0,191.32,191.41,191.2,191.33,4722.0
2024-12-06 12:20:00,191.26,191.47,191.15,191.36,4888.0,191.26,191.47,191.15,191.36,4888.0
2024-12-06 12:30:00,191.34,191.41,191.15,191.16,7175.0,191.34,191.41,191.15,191.16,7175.0
2024-12-06 12:40:00,191.17,191.18,190.88,190.94,11110.0,191.17,191.18,190.88,190.94,11110.0
2024-12-06 12:50:00,190.94,190.94,190.69,190.71,11872.0,190.94,190.94,190.69,190.71,11872.0
2024-12-06 13:00:00,190.71,190.81,190.52,190.64,14048.0,190.71,190.81,190.52,190.64,14048.0
2024-12-06 13:10:00,190.62,190.76,190.61,190.7,7729.0,190.62,190.76,190.61,190.7,7729.0
2024-12-06 13:20:00,190.7,190.79,190.34,190.5,15455.0,190.7,190.79,190.34,190.5,15455.0
2024-12-06 13:30:00,190.42,190.42,190.13,190.2,8787.0,190.42,190.42,190.13,190.2,8787.0
2024-12-06 13:40:00,190.13,190.19,189.85,190.04,8457.0,190.13,190.19,189.85,190.04,8457.0
2024-12-06 13:50:00,190.05,190.05,189.47,189.66,16850.0,190.05,190.05,189.47,189.66,16850.0
2024-12-06 14:00:00,189.65,189.68,189.15,189.23,12156.0,189.65,189.68,189.15,189.23,12156.0
2024-12-06 14:10:00,189.18,189.2,188.82,188.93,24922.0,189.18,189.2,188.82,188.93,24922.0
2024-12-06 14:20:00,188.95,189.18,188.9,189.05,40200.0,188.95,189.18,188.9,189.05,40200.0
2024-12-06 14:30:00,189.05,189.54,189.03,189.54,19205.0,189.05,189.54,189.03,189.54,19205.0
2024-12-06 14:40:00,189.53,189.82,189.39,189.82,8569.0,189.53,189.82,189.39,189.82,8569.0
2024-12-06 14:50:00,189.84,189.87,189.47,189.63,9418.0,189.84,189.87,189.47,189.63,9418.0
2024-12-06 15:00:00,189.67,189.77,189.36,189.73,10283.0,189.67,189.77,189.36,189.73,10283.0
2024-12-06 15:10:00,189.73,189.79,189.54,189.74,14418.0,189.73,189.79,189.54,189.74,14418.0
2024-12-06 15:20:00,189.73,189.73,189.42,189.53,19373.0,189.73,189.73,189.42,189.53,19373.0
2024-12-06 15:30:00,189.54,189.71,189.48,189.49,24725.0,189.54,189.71,189.48,189.49,24725.0
2024-12-06 15:40:00,189.53,189.67,189.42,189.63,20881.0,189.53,189.67,189.42,189.63,20881.0
2024-12-06 15:50:00,189.6,189.93,189.56,189.74,89523.0,189.6,189.93,189.56,189.74,89523.0
2024-12-09 09:30:00,188.97,190.28,187.67,190.14,25978.0,188.97,190.28,187.67,190.14,25978.0
2024-12-09 09:40:00,190.23,190.33,189.72,190.11,18319.0,190.23,190.33,189.72,190.11,18319.0
2024-12-09 09:50:00,190.12,190.59,189.85,190.5,16475.0,190.12,190.59,189.85,190.5,16475.0
2024-12-09 10:00:00,190.6,191.02,190.29,190.29,23509.0,190.6,191.02,190.29,190.29,23509.0
2024-12-09 10:10:00,190.27,190.54,189.72,189.72,25887.0,190.27,190.54,189.72,189.72,25887.0
2024-12-09 10:20:00,189.72,190.09,189.09,189.27,15009.0,189.72,190.09,189.09,189.27,15009.0
2024-12-09 10:30:00,189.21,189.46,188.54,188.66,9989.0,189.21,189.46,188.54,188.66,9989.0
2024-12-09 10:40:00,188.8,189.47,188.7,189.0,29287.0,188.8,189.47,188.7,189.0,29287.0
2024-12-09 10:50:00,188.98,188.98,188.47,188.65,54979.0,188.98,188.98,188.47,188.65,54979.0
2024-12-09 11:00:00,188.71,189.16,188.54,188.55,7400.0,188.71,189.16,188.54,188.55,7400.0
2024-12-09 11:10:00,188.67,188.92,188.47,188.8,13133.0,188.67,188.92,188.47,188.8,13133.0
2024-12-09 11:20:00,188.84,189.39,188.68,189.32,24220.0,188.84,189.39,188.68,189.32,24220.0
2024-12-09 11:30:00,189.27,189.42,189.05,189.14,9856.0,189.27,189.42,189.05,189.14,9856.0
2024-12-09 11:40:00,189.05,189.4,189.05,189.38,18168.0,189.05,189.4,189.05,189.38,18168.0
2024-12-09 11:50:00,189.32,189.79,189.2,189.6,28914.0,189.32,189.79,189.2,189.6,28914.0
2024-12-09 12:00:00,189.61,189.67,188.8,188.8,12146.0,189.61,189.67,188.8,188.8,12146.0
2024-12-09 12:10:00,188.81,188.92,188.67,188.68,5462.0,188.81,188.92,188.67,188.68,5462.0
2024-12-09 12:20:00,188.68,188.84,188.58,188.6,8483.0,188.68,188.84,188.58,188.6,8483.0
2024-12-09 12:30:00,188.6,188.7,188.16,188.18,12057.0,188.6,188.7,188.16,188.18,12057.0
2024-12-09 12:40:00,188.08,188.68,188.08,188.64,14156.0,188.08,188.68,188.08,188.64,14156.0
2024-12-09 12:50:00,188.64,188.87,188.41,188.42,14763.0,188.64,188.87,188.41,188.42,14763.0
2024-12-09 13:00:00,188.23,188.47,188.12,188.24,10164.0,188.23,188.47,188.12,188.24,10164.0
2024-12-09 13:10:00,188.25,188.76,188.25,188.69,16547.0,188.25,188.76,188.25,188.69,16547.0
2024-12-09 13:20:00,188.69,189.01,188.45,188.99,16125.0,188.69,189.01,188.45,188.99,16125.0
2024-12-09 13:30:00,188.99,189.19,188.74,189.13,12034.0,188.99,189.19,188.74,189.13,12034.0
2024-12-09 13:40:00,189.1,189.19,188.91,189.12,12265.0,189.1,189.19,188.91,189.12,12265.0
2024-12-09 13:50:00,189.16,189.23,188.9,188.94,14977.0,189.16,189.23,188.9,188.94,14977.0
2024-12-09 14:00:00,188.92,188.94,188.6,188.75,6363.0,188.92,188.94,188.6,188.75,6363.0
2024-12-09 14:10:00,188.71,188.81,188.52,188.55,8011.0,188.71,188.81,188.52,188.55,8011.0
2024-12-09 14:20:00,188.52,188.55,188.31,188.42,8122.0,188.52,188.55,188.31,188.42,8122.0
2024-12-09 14:30:00,188.42,188.66,188.33,188.65,22257.0,188.42,188.66,188.33,188.65,22257.0
2024-12-09 14:40:00,188.67,188.75,188.17,188.22,11263.0,188.67,188.75,188.17,188.22,11263.0
2024-12-09 14:50:00,188.27,188.27,187.96,188.0,16195.0,188.27,188.27,187.96,188.0,16195.0
2024-12-09 15:00:00,188.05,188.07,187.8,187.9,7954.0,188.05,188.07,187.8,187.9,7954.0
2024-12-09 15:10:00,187.91,188.12,187.9,188.08,17279.0,187.91,188.12,187.9,188.08,17279.0
2024-12-09 15:20:00,188.06,188.17,187.71,187.83,14023.0,188.06,188.17,187.71,187.83,14023.0
2024-12-09 15:30:00,187.84,188.05,187.79,188.0,14387.0,187.84,188.05,187.79,188.0,14387.0
2024-12-09 15:40:00,188.0,188.04,187.84,187.94,12403.0,188.0,188.04,187.84,187.94,12403.0
2024-12-09 15:50:00,188.0,188.01,187.71,187.89,63607.0,188.0,188.01,187.71,187.89,63607.0
2024-12-10 09:30:00,187.0,187.0,185.31,185.97,45976.0,187.0,187.0,185.31,185.97,45976.0
2024-12-10 09:40:00,185.99,186.65,185.89,186.55,14158.0,185.99,186.65,185.89,186.55,14158.0
2024-12-10 09:50:00,186.58,187.49,186.48,187.49,13850.0,186.58,187.49,186.48,187.49,13850.0
2024-12-10 10:00:00,187.49,188.15,187.49,187.65,10879.0,187.49,188.15,187.49,187.65,10879.0
2024-12-10 10:10:00,187.76,188.24,187.76,187.77,5512.0,187.76,188.24,187.76,187.77,5512.0
2024-12-10 10:20:00,187.73,187.85,187.05,187.18,13938.0,187.73,187.85,187.05,187.18,13938.0
2024-12-10 10:30:00,186.84,187.07,186.72,186.83,11523.0,186.84,187.07,186.72,186.83,11523.0
2024-12-10 10:40:00,186.81,186.89,186.54,186.72,10233.0,186.81,186.89,186.54,186.72,10233.0
2024-12-10 10:50:00,186.71,186.79,186.52,186.52,5572.0,186.71,186.79,186.52,186.52,5572.0
2024-12-10 11:00:00,186.55,186.58,186.33,186.56,5203.0,186.55,186.58,186.33,186.56,5203.0
2024-12-10 11:10:00,186.55,186.92,186.55,186.85,3468.0,186.55,186.92,186.55,186.85,3468.0
2024-12-10 11:20:00,187.03,187.08,186.47,186.47,7761.0,187.03,187.08,186.47,186.47,7761.0
2024-12-10 11:30:00,186.53,186.65,186.29,186.49,6021.0,186.53,186.65,186.29,186.49,6021.0
2024-12-10 11:40:00,186.53,186.55,186.34,186.49,5484.0,186.53,186.55,186.34,186.49,5484.0
2024-12-10 11:50:00,186.44,186.69,186.37,186.65,11335.0,186.44,186.69,186.37,186.65,11335.0
2024-12-10 12:00:00,186.67,186.98,186.66,186.97,3744.0,186.67,186.98,186.66,186.97,3744.0
2024-12-10 12:10:00,186.94,186.96,186.44,186.49,34743.0,186.94,186.96,186.44,186.49,34743.0
2024-12-10 12:20:00,186.49,186.62,186.22,186.22,10319.0,186.49,186.62,186.22,186.22,10319.0
2024-12-10 12:30:00,186.26,186.29,185.81,185.81,6394.0,186.26,186.29,185.81,185.81,6394.0
2024-12-10 12:40:00,185.77,185.79,185.18,185.27,19165.0,185.77,185.79,185.18,185.27,19165.0
2024-12-10 12:50:00,185.27,185.38,185.09,185.23,11826.0,185.27,185.38,185.09,185.23,11826.0
2024-12-10 13:00:00,185.21,185.45,184.94,185.16,6586.0,185.21,185.45,184.94,185.16,6586.0
2024-12-10 13:10:00,185.16,185.29,185.15,185.27,5939.0,185.16,185.29,185.15,185.27,5939.0
2024-12-10 13:20:00,185.34,185.49,185.3,185.49,5360.0,185.34,185.49,185.3,185.49,5360.0
2024-12-10 13:30:00,185.49,185.49,185.36,185.49,2334.0,185.49,185.49,185.36,185.49,2334.0
2024-12-10 13:40:00,185.53,185.66,185.47,185.5,2732.0,185.53,185.66,185.47,185.5,2732.0
2024-12-10 13:50:00,185.5,185.59,185.35,185.59,2938.0,185.5,185.59,185.35,185.59,2938.0
2024-12-10 14:00:00,185.6,185.74,185.57,185.74,5245.0,185.6,185.74,185.57,185.74,5245.0
2024-12-10 14:10:00,185.54,185.58,185.14,185.14,4655.0,185.54,185.58,185.14,185.14,4655.0
2024-12-10 14:20:00,185.2,185.33,185.17,185.24,8290.0,185.2,185.33,185.17,185.24,8290.0
2024-12-10 14:30:00,185.15,185.15,184.88,185.05,12494.0,185.15,185.15,184.88,185.05,12494.0
2024-12-10 14:40:00,185.02,185.02,184.71,184.72,7791.0,185.02,185.02,184.71,184.72,7791.0
2024-12-10 14:50:00,184.77,185.01,184.77,184.87,7869.0,184.77,185.01,184.77,184.87,7869.0
2024-12-10 15:00:00,184.89,185.0,184.77,184.99,1671.0,184.89,185.0,184.77,184.99,1671.0
2024-12-10 15:10:00,184.92,185.11,184.73,185.11,12054.0,184.92,185.11,184.73,185.11,12054.0
2024-12-10 15:20:00,185.04,185.19,184.95,185.0,6385.0,185.04,185.19,184.95,185.0,6385.0
2024-12-10 15:30:00,185.01,185.15,184.79,185.15,17957.0,185.01,185.15,184.79,185.15,17957.0
2024-12-10 15:40:00,185.15,185.36,185.12,185.23,11039.0,185.15,185.36,185.12,185.23,11039.0
2024-12-10 15:50:00,185.23,185.41,185.1,185.37,64458.0,185.23,185.41,185.1,185.37,64458.0
2024-12-11 09:30:00,188.64,189.47,186.77,187.03,29589.0,188.64,189.47,186.77,187.03,29589.0
2024-12-11 09:40:00,186.64,187.71,186.05,187.42,17434.0,186.64,187.71,186.05,187.42,17434.0
2024-12-11 09:50:00,187.49,187.96,187.39,187.89,10109.0,187.49,187.96,187.39,187.89,10109.0
2024-12-11 10:00:00,187.69,187.99,187.52,187.9,12920.0,187.69,187.99,187.52,187.9,12920.0
2024-12-11 10:10:00,187.9,188.26,187.79,188.25,5051.0,187.9,188.26,187.79,188.25,5051.0
2024-12-11 10:20:00,188.29,188.82,188.22,188.73,11206.0,188.29,188.82,188.22,188.73,11206.0
2024-12-11 10:30:00,188.68,188.94,188.54,188.61,6294.0,188.68,188.94,188.54,188.61,6294.0
2024-12-11 10:40:00,188.73,188.94,188.55,188.84,19510.0,188.73,188.94,188.55,188.84,19510.0
2024-12-11 10:50:00,188.95,189.13,188.83,188.98,11447.0,188.95,189.13,188.83,188.98,11447.0
2024-12-11 11:00:00,188.97,189.35,188.94,189.25,16317.0,188.97,189.35,188.94,189.25,16317.0
2024-12-11 11:10:00,189.24,189.34,188.97,189.05,9568.0,189.24,189.34,188.97,189.05,9568.0
2024-12-11 11:20:00,189.05,189.05,188.67,188.93,26621.0,189.05,189.05,188.67,188.93,26621.0
2024-12-11 11:30:00,188.82,188.95,188.31,188.95,11884.0,188.82,188.95,188.31,188.95,11884.0
2024-12-11 11:40:00,188.99,189.44,188.99,189.19,8286.0,188.99,189.44,188.99,189.19,8286.0
2024-12-11 11:50:00,189.16,189.49,189.06,189.49,13609.0,189.16,189.49,189.06,189.49,13609.0
2024-12-11 12:00:00,189.42,189.65,189.41,189.49,15783.0,189.42,189.65,189.41,189.49,15783.0
2024-12-11 12:10:00,189.57,189.66,189.44,189.53,11780.0,189.57,189.66,189.44,189.53,11780.0
2024-12-11 12:20:00,189.55,189.63,189.15,189.45,33437.0,189.55,189.63,189.15,189.45,33437.0
2024-12-11 12:30:00,189.58,189.79,189.48,189.5,10846.0,189.58,189.79,189.48,189.5,10846.0
2024-12-11 12:40:00,189.47,189.78,189.46,189.75,5090.0,189.47,189.78,189.46,189.75,5090.0
2024-12-11 12:50:00,189.84,190.02,189.78,189.9,14643.0,189.84,190.02,189.78,189.9,14643.0
2024-12-11 13:00:00,189.96,190.25,189.95,190.21,9448.0,189.96,190.25,189.95,190.21,9448.0
2024-12-11 13:10:00,190.23,190.29,190.17,190.24,8913.0,190.23,190.29,190.17,190.24,8913.0
2024-12-11 13:20:00,190.27,190.69,190.16,190.69,19693.0,190.27,190.69,190.16,190.69,19693.0
2024-12-11 13:30:00,190.67,190.88,190.48,190.61,86064.0,190.67,190.88,190.48,190.61,86064.0
2024-12-11 13:40:00,190.56,190.9,190.4,190.61,17033.0,190.56,190.9,190.4,190.61,17033.0
2024-12-11 13:50:00,190.73,190.8,190.13,190.14,15043.0,190.73,190.8,190.13,190.14,15043.0
2024-12-11 14:00:00,190.14,190.45,190.14,190.39,8041.0,190.14,190.45,190.14,190.39,8041.0
2024-12-11 14:10:00,190.41,190.73,190.31,190.58,22023.0,190.41,190.73,190.31,190.58,22023.0
2024-12-11 14:20:00,190.63,190.8,190.63,190.73,12767.0,190.63,190.8,190.63,190.73,12767.0
2024-12-11 14:30:00,190.74,190.76,190.59,190.68,11203.0,190.74,190.76,190.59,190.68,11203.0
2024-12-11 14:40:00,190.68,191.26,190.65,191.03,26673.0,190.68,191.26,190.65,191.03,26673.0
2024-12-11 14:50:00,191.03,191.21,190.91,191.16,23155.0,191.03,191.21,190.91,191.16,23155.0
2024-12-11 15:00:00,191.2,191.26,190.72,190.81,19623.0,191.2,191.26,190.72,190.81,19623.0
2024-12-11 15:10:00,190.68,190.8,190.49,190.65,20080.0,190.68,190.8,190.49,190.65,20080.0
2024-12-11 15:20:00,190.64,190.76,190.44,190.67,25009.0,190.64,190.76,190.44,190.67,25009.0
2024-12-11 15:30:00,190.66,191.01,190.51,191.0,16071.0,190.66,191.01,190.51,191.0,16071.0
2024-12-11 15:40:00,191.0,191.01,190.56,190.66,12573.0,191.0,191.01,190.56,190.66,12573.0
2024-12-11 15:50:00,190.63,190.69,190.26,190.52,69906.0,190.63,190.69,190.26,190.52,69906.0
2024-12-12 09:30:00,189.5,189.73,188.42,189.62,19271.0,189.5,189.73,188.42,189.62,19271.0
2024-12-12 09:40:00,189.55,190.07,189.5,189.54,6587.0,189.55,190.07,189.5,189.54,6587.0
2024-12-12 09:50:00,189.54,190.32,189.53,190.3,15459.0,189.54,190.32,189.53,190.3,15459.0
2024-12-12 10:00:00,190.32,190.54,189.51,189.51,15928.0,190.32,190.54,189.51,189.51,15928.0
2024-12-12 10:10:00,189.48,189.56,188.9,189.46,9436.0,189.48,189.56,188.9,189.46,9436.0
2024-12-12 10:20:00,189.34,189.96,189.34,189.7,4734.0,189.34,189.96,189.34,189.7,4734.0
2024-12-12 10:30:00,189.75,189.85,189.73,189.77,2260.0,189.75,189.85,189.73,189.77,2260.0
2024-12-12 10:40:00,189.77,189.85,189.39,189.52,1469.0,189.77,189.85,189.39,189.52,1469.0
2024-12-12 10:50:00,189.56,189.57,189.46,189.46,2051.0,189.56,189.57,189.46,189.46,2051.0
2024-12-12 11:00:00,189.38,189.73,189.36,189.66,14221.0,189.38,189.73,189.36,189.66,14221.0
2024-12-12 11:10:00,189.72,189.72,189.49,189.68,2588.0,189.72,189.72,189.49,189.68,2588.0
2024-12-12 11:20:00,189.73,189.79,189.6,189.6,1200.0,189.73,189.79,189.6,189.6,1200.0
2024-12-12 11:30:00,189.6,189.61,189.25,189.25,4381.0,189.6,189.61,189.25,189.25,4381.0
2024-12-12 11:40:00,189.16,189.33,189.13,189.2,1274.0,189.16,189.33,189.13,189.2,1274.0
2024-12-12 11:50:00,189.11,189.16,188.97,188.97,641.0,189.11,189.16,188.97,188.97,641.0
2024-12-12 12:00:00,189.06,189.38,189.05,189.38,1611.0,189.06,189.38,189.05,189.38,1611.0
2024-12-12 12:10:00,189.47,189.47,189.23,189.24,2789.0,189.47,189.47,189.23,189.24,2789.0
2024-12-12 12:20:00,189.15,189.2,188.95,189.2,1981.0,189.15,189.2,188.95,189.2,1981.0
2024-12-12 12:30:00,189.04,189.15,188.97,189.12,2617.0,189.04,189.15,188.97,189.12,2617.0
2024-12-12 12:40:00,189.13,189.55,189.13,189.25,5319.0,189.13,189.55,189.13,189.25,5319.0
2024-12-12 12:50:00,189.25,189.44,189.1,189.26,4853.0,189.25,189.44,189.1,189.26,4853.0
2024-12-12 13:00:00,189.28,189.4,189.18,189.36,2132.0,189.28,189.4,189.18,189.36,2132.0
2024-12-12 13:10:00,189.43,189.48,189.26,189.3,4917.0,189.43,189.48,189.26,189.3,4917.0
2024-12-12 13:20:00,189.27,189.27,189.02,189.02,5312.0,189.27,189.27,189.02,189.02,5312.0
2024-12-12 13:30:00,189.01,189.09,188.95,189.06,3054.0,189.01,189.09,188.95,189.06,3054.0
2024-12-12 13:40:00,189.13,189.13,188.82,188.99,3310.0,189.13,189.13,188.82,188.99,3310.0
2024-12-12 13:50:00,188.99,189.05,188.77,188.86,3967.0,188.99,189.05,188.77,188.86,3967.0
2024-12-12 14:00:00,188.87,188.9,188.82,188.89,2600.0,188.87,188.9,188.82,188.89,2600.0
2024-12-12 14:10:00,188.89,188.9,188.37,188.38,5126.0,188.89,188.9,188.37,188.38,5126.0
2024-12-12 14:20:00,188.36,188.42,188.27,188.38,7057.0,188.36,188.42,188.27,188.38,7057.0
2024-12-12 14:30:00,188.4,188.72,188.4,188.71,10664.0,188.4,188.72,188.4,188.71,10664.0
2024-12-12 14:40:00,188.76,188.88,188.57,188.67,7779.0,188.76,188.88,188.57,188.67,7779.0
2024-12-12 14:50:00,188.67,189.08,188.67,189.05,5531.0,188.67,189.08,188.67,189.05,5531.0
2024-12-12 15:00:00,189.02,189.5,189.0,189.26,7787.0,189.02,189.5,189.0,189.26,7787.0
2024-12-12 15:10:00,189.17,189.21,188.97,189.0,8404.0,189.17,189.21,188.97,189.0,8404.0
2024-12-12 15:20:00,188.97,189.0,188.84,188.97,12667.0,188.97,189.0,188.84,188.97,12667.0
2024-12-12 15:30:00,189.0,189.33,189.0,189.22,8186.0,189.0,189.33,189.0,189.22,8186.0
2024-12-12 15:40:00,189.18,189.46,189.06,189.46,14971.0,189.18,189.46,189.06,189.46,14971.0
2024-12-12 15:50:00,189.58,189.87,189.42,189.67,62507.0,189.58,189.87,189.42,189.67,62507.0
2024-12-13 09:30:00,188.3,188.65,187.01,187.18,19297.0,188.3,188.65,187.01,187.18,19297.0
2024-12-13 09:40:00,187.25,187.47,187.01,187.04,12663.0,187.25,187.47,187.01,187.04,12663.0
2024-12-13 09:50:00,186.89,187.06,186.61,186.79,7631.0,186.89,187.06,186.61,186.79,7631.0
2024-12-13 10:00:00,186.7,186.71,186.04,186.25,8584.0,186.7,186.71,186.04,186.25,8584.0
2024-12-13 10:10:00,186.19,186.53,186.19,186.2,8342.0,186.19,186.53,186.19,186.2,8342.0
2024-12-13 10:20:00,186.22,186.33,186.03,186.11,3861.0,186.22,186.33,186.03,186.11,3861.0
2024-12-13 10:30:00,186.18,186.2,186.0,186.15,3729.0,186.18,186.2,186.0,186.15,3729.0
2024-12-13 10:40:00,186.06,186.16,185.68,185.68,13416.0,186.06,186.16,185.68,185.68,13416.0
2024-12-13 10:50:00,185.74,186.21,185.53,185.62,31802.0,185.74,186.21,185.53,185.62,31802.0
2024-12-13 11:00:00,185.51,185.83,185.43,185.83,7807.0,185.51,185.83,185.43,185.83,7807.0
2024-12-13 11:10:00,185.9,186.47,185.9,186.45,11286.0,185.9,186.47,185.9,186.45,11286.0
2024-12-13 11:20:00,186.45,186.49,186.2,186.2,5398.0,186.45,186.49,186.2,186.2,5398.0
2024-12-13 11:30:00,186.37,186.55,186.23,186.23,8541.0,186.37,186.55,186.23,186.23,8541.0
2024-12-13 11:40:00,186.31,186.41,186.16,186.25,8036.0,186.31,186.41,186.16,186.25,8036.0
2024-12-13 11:50:00,186.24,186.25,186.0,186.13,6816.0,186.24,186.25,186.0,186.13,6816.0
2024-12-13 12:00:00,186.01,186.07,185.86,186.02,9214.0,186.01,186.07,185.86,186.02,9214.0
2024-12-13 12:10:00,186.0,186.07,185.57,185.74,11868.0,186.0,186.07,185.57,185.74,11868.0
2024-12-13 12:20:00,185.76,185.79,185.45,185.5,4860.0,185.76,185.79,185.45,185.5,4860.0
2024-12-13 12:30:00,185.5,185.51,185.22,185.41,15021.0,185.5,185.51,185.22,185.41,15021.0
2024-12-13 12:40:00,185.41,185.69,185.31,185.63,8501.0,185.41,185.69,185.31,185.63,8501.0
2024-12-13 12:50:00,185.63,185.73,185.45,185.49,6079.0,185.63,185.73,185.45,185.49,6079.0
2024-12-13 13:00:00,185.47,185.88,185.42,185.88,11951.0,185.47,185.88,185.42,185.88,11951.0
2024-12-13 13:10:00,185.9,186.21,185.83,186.12,7359.0,185.9,186.21,185.83,186.12,7359.0
2024-12-13 13:20:00,186.19,186.38,186.08,186.23,6973.0,186.19,186.38,186.08,186.23,6973.0
2024-12-13 13:30:00,186.19,186.19,185.97,186.01,6705.0,186.19,186.19,185.97,186.01,6705.0
2024-12-13 13:40:00,186.03,186.27,185.76,185.84,26446.0,186.03,186.27,185.76,185.84,26446.0
2024-12-13 13:50:00,185.9,185.9,185.32,185.41,17583.0,185.9,185.9,185.32,185.41,17583.0
2024-12-13 14:00:00,185.38,185.53,185.19,185.19,15280.0,185.38,185.53,185.19,185.19,15280.0
2024-12-13 14:10:00,185.28,185.28,184.74,184.75,9685.0,185.28,185.28,184.74,184.75,9685.0
2024-12-13 14:20:00,184.83,185.03,184.7,185.03,7863.0,184.83,185.03,184.7,185.03,7863.0
2024-12-13 14:30:00,185.04,185.09,184.86,184.96,8969.0,185.04,185.09,184.86,184.96,8969.0
2024-12-13 14:40:00,185.0,185.09,184.76,184.76,10474.0,185.0,185.09,184.76,184.76,10474.0
2024-12-13 14:50:00,184.83,185.07,184.76,185.03,12984.0,184.83,185.07,184.76,185.03,12984.0
2024-12-13 15:00:00,185.04,185.17,184.91,184.94,7040.0,185.04,185.17,184.91,184.94,7040.0
2024-12-13 15:10:00,184.99,185.27,184.94,185.12,16443.0,184.99,185.27,184.94,185.12,16443.0
2024-12-13 15:20:00,185.12,185.3,185.12,185.26,12628.0,185.12,185.3,185.12,185.26,12628.0
2024-12-13 15:30:00,185.3,185.68,185.27,185.6,26149.0,185.3,185.68,185.27,185.6,26149.0
2024-12-13 15:40:00,185.65,185.89,185.58,185.77,13572.0,185.65,185.89,185.58,185.77,13572.0
2024-12-13 15:50:00,185.8,185.8,185.41,185.43,84975.0,185.8,185.8,185.41,185.43,84975.0
2024-12-16 09:30:00,185.78,187.15,185.31,187.15,42739.0,185.78,187.15,185.31,187.15,42739.0
2024-12-16 09:40:00,187.15,187.21,186.4,186.84,17839.0,187.15,187.21,186.4,186.84,17839.0
2024-12-16 09:50:00,186.97,187.17,186.84,187.06,9989.0,186.97,187.17,186.84,187.06,9989.0
2024-12-16 10:00:00,187.06,187.35,187.0,187.24,11215.0,187.06,187.35,187.0,187.24,11215.0
2024-12-16 10:10:00,187.31,187.32,186.53,186.96,43720.0,187.31,187.32,186.53,186.96,43720.0
2024-12-16 10:20:00,187.01,187.35,186.83,187.22,9314.0,187.01,187.35,186.83,187.22,9314.0
2024-12-16 10:30:00,187.26,187.66,187.26,187.53,16661.0,187.26,187.66,187.26,187.53,16661.0
2024-12-16 10:40:00,187.53,187.61,187.1,187.19,21775.0,187.53,187.61,187.1,187.19,21775.0
2024-12-16 10:50:00,187.12,187.12,186.66,186.93,13190.0,187.12,187.12,186.66,186.93,13190.0
2024-12-16 11:00:00,186.76,187.05,186.76,186.94,21204.0,186.76,187.05,186.76,186.94,21204.0
2024-12-16 11:10:00,186.95,187.02,186.7,186.76,31167.0,186.95,187.02,186.7,186.76,31167.0
2024-12-16 11:20:00,186.71,186.82,186.56,186.61,21047.0,186.71,186.82,186.56,186.61,21047.0
2024-12-16 11:30:00,186.55,186.75,186.32,186.64,15925.0,186.55,186.75,186.32,186.64,15925.0
2024-12-16 11:40:00,186.7,186.79,186.55,186.64,25287.0,186.7,186.79,186.55,186.64,25287.0
2024-12-16 11:50:00,186.72,186.96,186.64,186.84,34001.0,186.72,186.96,186.64,186.84,34001.0
2024-12-16 12:00:00,186.75,186.91,186.59,186.69,4168.0,186.75,186.91,186.59,186.69,4168.0
2024-12-16 12:10:00,186.69,187.67,186.6,187.54,9446.0,186.69,187.67,186.6,187.54,9446.0
2024-12-16 12:20:00,187.48,187.59,187.17,187.22,22435.0,187.48,187.59,187.17,187.22,22435.0
2024-12-16 12:30:00,187.24,187.7,187.12,187.68,37700.0,187.24,187.7,187.12,187.68,37700.0
2024-12-16 12:40:00,187.69,187.76,187.46,187.47,6105.0,187.69,187.76,187.46,187.47,6105.0
2024-12-16 12:50:00,187.5,187.52,187.27,187.37,7430.0,187.5,187.52,187.27,187.37,7430.0
2024-12-16 13:00:00,187.5,187.51,187.29,187.34,6190.0,187.5,187.51,187.29,187.34,6190.0
2024-12-16 13:10:00,187.31,187.59,187.28,187.57,7588.0,187.31,187.59,187.28,187.57,7588.0
2024-12-16 13:20:00,187.52,187.69,187.5,187.69,13686.0,187.52,187.69,187.5,187.69,13686.0
2024-12-16 13:30:00,187.69,187.79,187.4,187.4,9799.0,187.69,187.79,187.4,187.4,9799.0
2024-12-16 13:40:00,187.42,188.13,187.41,188.0,10439.0,187.42,188.13,187.41,188.0,10439.0
2024-12-16 13:50:00,188.05,188.05,187.8,187.82,6462.0,188.05,188.05,187.8,187.82,6462.0
2024-12-16 14:00:00,187.82,187.89,187.71,187.87,9008.0,187.82,187.89,187.71,187.87,9008.0
2024-12-16 14:10:00,187.81,188.09,187.8,188.03,6069.0,187.81,188.09,187.8,188.03,6069.0
2024-12-16 14:20:00,188.04,188.2,187.99,188.19,5462.0,188.04,188.2,187.99,188.19,5462.0
2024-12-16 14:30:00,188.08,188.24,188.0,188.22,6021.0,188.08,188.24,188.0,188.22,6021.0
2024-12-16 14:40:00,188.13,188.71,188.13,188.61,58629.0,188.13,188.71,188.13,188.61,58629.0
2024-12-16 14:50:00,188.7,188.71,188.42,188.54,5826.0,188.7,188.71,188.42,188.54,5826.0
2024-12-16 15:00:00,188.54,188.62,188.1,188.12,9928.0,188.54,188.62,188.1,188.12,9928.0
2024-12-16 15:10:00,188.2,188.3,187.95,188.23,25837.0,188.2,188.3,187.95,188.23,25837.0
2024-12-16 15:20:00,188.28,188.58,188.13,188.53,25206.0,188.28,188.58,188.13,188.53,25206.0
2024-12-16 15:30:00,188.56,188.78,188.39,188.39,35572.0,188.56,188.78,188.39,188.39,35572.0
2024-12-16 15:40:00,188.33,188.48,188.21,188.4,20546.0,188.33,188.48,188.21,188.4,20546.0
2024-12-16 15:50:00,188.39,188.43,186.95,187.13,155832.0,188.39,188.43,186.95,187.13,155832.0
2024-12-17 09:30:00,186.64,187.25,186.13,186.6,33523.0,186.64,187.25,186.13,186.6,33523.0
2024-12-17 09:40:00,186.46,186.76,186.03,186.2,10414.0,186.46,186.76,186.03,186.2,10414.0
2024-12-17 09:50:00,186.27,186.75,185.91,186.71,7885.0,186.27,186.75,185.91,186.71,7885.0
2024-12-17 10:00:00,186.68,186.68,185.98,186.46,9585.0,186.68,186.68,185.98,186.46,9585.0
2024-12-17 10:10:00,186.46,186.66,186.15,186.51,8167.0,186.46,186.66,186.15,186.51,8167.0
2024-12-17 10:20:00,186.42,186.5,185.95,186.03,20308.0,186.42,186.5,185.95,186.03,20308.0
2024-12-17 10:30:00,186.06,186.35,185.85,186.35,22715.0,186.06,186.35,185.85,186.35,22715.0
2024-12-17 10:40:00,186.25,186.91,186.19,186.77,12174.0,186.25,186.91,186.19,186.77,12174.0
2024-12-17 10:50:00,186.9,187.11,186.73,187.0,13453.0,186.9,187.11,186.73,187.0,13453.0
2024-12-17 11:00:00,187.0,187.25,186.73,187.25,11850.0,187.0,187.25,186.73,187.25,11850.0
2024-12-17 11:10:00,187.21,187.21,186.74,186.88,4188.0,187.21,187.21,186.74,186.88,4188.0
2024-12-17 11:20:00,186.75,187.04,186.75,187.0,7066.0,186.75,187.04,186.75,187.0,7066.0
2024-12-17 11:30:00,186.96,187.27,186.84,187.23,10070.0,186.96,187.27,186.84,187.23,10070.0
2024-12-17 11:40:00,187.22,187.32,186.98,187.25,16241.0,187.22,187.32,186.98,187.25,16241.0
2024-12-17 11:50:00,187.25,187.26,186.7,186.7,5109.0,187.25,187.26,186.7,186.7,5109.0
2024-12-17 12:00:00,186.78,186.79,186.6,186.69,3784.0,186.78,186.79,186.6,186.69,3784.0
2024-12-17 12:10:00,186.75,186.8,186.53,186.75,4043.0,186.75,186.8,186.53,186.75,4043.0
2024-12-17 12:20:00,186.75,186.95,186.64,186.83,3378.0,186.75,186.95,186.64,186.83,3378.0
2024-12-17 12:30:00,186.81,187.16,186.71,187.16,5147.0,186.81,187.16,186.71,187.16,5147.0
2024-12-17 12:40:00,187.2,187.2,186.71,186.74,7648.0,187.2,187.2,186.71,186.74,7648.0
2024-12-17 12:50:00,186.74,186.95,186.7,186.88,5294.0,186.74,186.95,186.7,186.88,5294.0
2024-12-17 13:00:00,186.86,186.9,186.74,186.81,3407.0,186.86,186.9,186.74,186.81,3407.0
2024-12-17 13:10:00,186.81,187.0,186.72,186.77,5788.0,186.81,187.0,186.72,186.77,5788.0
2024-12-17 13:20:00,186.73,186.9,186.6,186.78,5031.0,186.73,186.9,186.6,186.78,5031.0
2024-12-17 13:30:00,186.8,187.0,186.78,186.92,5137.0,186.8,187.0,186.78,186.92,5137.0
2024-12-17 13:40:00,186.97,187.27,186.89,186.98,7761.0,186.97,187.27,186.89,186.98,7761.0
2024-12-17 13:50:00,187.07,187.08,186.83,187.07,3357.0,187.07,187.08,186.83,187.07,3357.0
2024-12-17 14:00:00,186.97,187.01,186.78,186.84,5108.0,186.97,187.01,186.78,186.84,5108.0
2024-12-17 14:10:00,186.8,186.93,186.73,186.74,5248.0,186.8,186.93,186.73,186.74,5248.0
2024-12-17 14:20:00,186.73,186.8,186.58,186.58,2171.0,186.73,186.8,186.58,186.58,2171.0
2024-12-17 14:30:00,186.6,186.72,186.55,186.55,1674.0,186.6,186.72,186.55,186.55,1674.0
2024-12-17 14:40:00,186.54,186.71,186.44,186.48,2310.0,186.54,186.71,186.44,186.48,2310.0
2024-12-17 14:50:00,186.43,186.55,186.38,186.4,2660.0,186.43,186.55,186.38,186.4,2660.0
2024-12-17 15:00:00,186.4,186.47,186.13,186.27,8089.0,186.4,186.47,186.13,186.27,8089.0
2024-12-17 15:10:00,186.16,186.45,186.13,186.17,18674.0,186.16,186.45,186.13,186.17,18674.0
2024-12-17 15:20:00,186.22,186.45,186.22,186.41,12498.0,186.22,186.45,186.22,186.41,12498.0
2024-12-17 15:30:00,186.41,186.46,186.02,186.25,11554.0,186.41,186.46,186.02,186.25,11554.0
2024-12-17 15:40:00,186.28,186.3,186.15,186.28,8753.0,186.28,186.3,186.15,186.28,8753.0
2024-12-17 15:50:00,186.26,186.32,185.87,185.9,66465.0,186.26,186.32,185.87,185.9,66465.0
2024-12-18 09:30:00,186.52,187.0,186.04,186.04,15429.0,186.52,187.0,186.04,186.04,15429.0
2024-12-18 09:40:00,186.4,186.42,185.33,185.53,6563.0,186.4,186.42,185.33,185.53,6563.0
2024-12-18 09:50:00,185.44,185.5,184.99,184.99,9563.0,185.44,185.5,184.99,184.99,9563.0
2024-12-18 10:00:00,185.03,186.06,184.89,185.99,10573.0,185.03,186.06,184.89,185.99,10573.0
2024-12-18 10:10:00,185.99,186.08,185.75,185.93,7483.0,185.99,186.08,185.75,185.93,7483.0
2024-12-18 10:20:00,185.98,186.57,185.92,186.57,17026.0,185.98,186.57,185.92,186.57,17026.0
2024-12-18 10:30:00,186.78,187.1,186.72,186.99,7874.0,186.78,187.1,186.72,186.99,7874.0
2024-12-18 10:40:00,187.06,187.69,186.95,187.27,34491.0,187.06,187.69,186.95,187.27,34491.0
2024-12-18 10:50:00,187.27,187.34,187.01,187.23,4647.0,187.27,187.34,187.01,187.23,4647.0
2024-12-18 11:00:00,187.23,187.23,186.89,186.89,9116.0,187.23,187.23,186.89,186.89,9116.0
2024-12-18 11:10:00,186.86,186.97,186.7,186.82,14566.0,186.86,186.97,186.7,186.82,14566.0
2024-12-18 11:20:00,186.75,187.3,186.74,187.29,8652.0,186.75,187.3,186.74,187.29,8652.0
2024-12-18 11:30:00,187.3,187.7,187.2,187.55,10401.0,187.3,187.7,187.2,187.55,10401.0
2024-12-18 11:40:00,187.6,188.07,187.53,187.96,22776.0,187.6,188.07,187.53,187.96,22776.0
2024-12-18 11:50:00,188.06,188.4,188.06,188.38,14269.0,188.06,188.4,188.06,188.38,14269.0
2024-12-18 12:00:00,188.28,188.35,187.67,187.88,29820.0,188.28,188.35,187.67,187.88,29820.0
2024-12-18 12:10:00,187.88,187.92,187.66,187.72,19053.0,187.88,187.92,187.66,187.72,19053.0
2024-12-18 12:20:00,187.72,188.22,187.71,187.93,13708.0,187.72,188.22,187.71,187.93,13708.0
2024-12-18 12:30:00,187.93,188.08,187.79,187.98,18386.0,187.93,188.08,187.79,187.98,18386.0
2024-12-18 12:40:00,188.03,188.1,187.85,187.94,14821.0,188.03,188.1,187.85,187.94,14821.0
2024-12-18 12:50:00,187.93,188.18,187.86,188.17,16864.0,187.93,188.18,187.86,188.17,16864.0
2024-12-18 13:00:00,188.09,188.25,188.04,188.16,7408.0,188.09,188.25,188.04,188.16,7408.0
2024-12-18 13:10:00,188.25,188.25,187.8,187.86,14826.0,188.25,188.25,187.8,187.86,14826.0
2024-12-18 13:20:00,187.84,187.86,187.7,187.77,30115.0,187.84,187.86,187.7,187.77,30115.0
2024-12-18 13:30:00,187.84,187.99,187.06,187.08,32924.0,187.84,187.99,187.06,187.08,32924.0
2024-12-18 13:40:00,187.16,187.33,186.94,186.99,2374.0,187.16,187.33,186.94,186.99,2374.0
2024-12-18 13:50:00,187.03,187.15,186.89,186.9,4885.0,187.03,187.15,186.89,186.9,4885.0
2024-12-18 14:00:00,186.97,187.22,185.82,186.05,17385.0,186.97,187.22,185.82,186.05,17385.0
2024-12-18 14:10:00,186.05,186.05,185.51,185.69,4842.0,186.05,186.05,185.51,185.69,4842.0
2024-12-18 14:20:00,185.74,186.1,185.31,185.31,3883.0,185.74,186.1,185.31,185.31,3883.0
2024-12-18 14:30:00,185.31,185.47,185.08,185.13,8264.0,185.31,185.47,185.08,185.13,8264.0
2024-12-18 14:40:00,185.04,185.13,184.21,184.68,13790.0,185.04,185.13,184.21,184.68,13790.0
2024-12-18 14:50:00,184.65,184.73,183.76,183.9,9035.0,184.65,184.73,183.76,183.9,9035.0
2024-12-18 15:00:00,183.63,183.88,183.32,183.67,16346.0,183.63,183.88,183.32,183.67,16346.0
2024-12-18 15:10:00,183.67,183.99,183.27,183.46,22945.0,183.67,183.99,183.27,183.46,22945.0
2024-12-18 15:20:00,183.49,183.87,183.4,183.62,46120.0,183.49,183.87,183.4,183.62,46120.0
2024-12-18 15:30:00,183.7,183.91,182.6,182.72,31714.0,183.7,183.91,182.6,182.72,31714.0
2024-12-18 15:40:00,182.59,182.68,181.64,182.52,35267.0,182.59,182.68,181.64,182.52,35267.0
2024-12-18 15:50:00,182.33,182.63,181.78,181.79,139612.0,182.33,182.63,181.78,181.79,139612.0
2024-12-19 09:30:00,183.78,184.49,182.76,183.32,30069.0,183.78,184.49,182.76,183.32,30069.0
2024-12-19 09:40:00,183.14,183.6,182.12,182.28,22654.0,183.14,183.6,182.12,182.28,22654.0
2024-12-19 09:50:00,182.25,182.6,181.87,181.87,21578.0,182.25,182.6,181.87,181.87,21578.0
2024-12-19 10:00:00,181.91,182.17,181.54,182.17,6390.0,181.91,182.17,181.54,182.17,6390.0
2024-12-19 10:10:00,182.04,182.85,182.04,182.85,7778.0,182.04,182.85,182.04,182.85,7778.0
2024-12-19 10:20:00,182.81,182.89,181.49,181.8,11417.0,182.81,182.89,181.49,181.8,11417.0
2024-12-19 10:30:00,181.94,181.95,181.43,181.83,15579.0,181.94,181.95,181.43,181.83,15579.0
2024-12-19 10:40:00,181.45,182.17,181.16,181.58,16999.0,181.45,182.17,181.16,181.58,16999.0
2024-12-19 10:50:00,181.52,181.89,181.52,181.79,7159.0,181.52,181.89,181.52,181.79,7159.0
2024-12-19 11:00:00,181.79,181.86,181.27,181.35,7464.0,181.79,181.86,181.27,181.35,7464.0
2024-12-19 11:10:00,181.33,181.66,181.32,181.39,4733.0,181.33,181.66,181.32,181.39,4733.0
2024-12-19 11:20:00,181.48,182.0,181.48,181.88,14063.0,181.48,182.0,181.48,181.88,14063.0
2024-12-19 11:30:00,181.94,182.38,181.86,182.38,11377.0,181.94,182.38,181.86,182.38,11377.0
2024-12-19 11:40:00,182.33,182.33,182.1,182.17,4503.0,182.33,182.33,182.1,182.17,4503.0
2024-12-19 11:50:00,182.06,182.17,181.73,181.83,6542.0,182.06,182.17,181.73,181.83,6542.0
2024-12-19 12:00:00,181.83,181.96,181.79,181.94,2709.0,181.83,181.96,181.79,181.94,2709.0
2024-12-19 12:10:00,181.8,181.83,181.54,181.78,3569.0,181.8,181.83,181.54,181.78,3569.0
2024-12-19 12:20:00,181.71,181.76,181.46,181.6,6388.0,181.71,181.76,181.46,181.6,6388.0
2024-12-19 12:30:00,181.58,181.87,181.48,181.87,3276.0,181.58,181.87,181.48,181.87,3276.0
2024-12-19 12:40:00,181.87,182.03,181.79,181.87,2600.0,181.87,182.03,181.79,181.87,2600.0
2024-12-19 12:50:00,181.84,182.0,181.65,182.0,3771.0,181.84,182.0,181.65,182.0,3771.0
2024-12-19 13:00:00,181.81,181.84,181.42,181.68,4207.0,181.81,181.84,181.42,181.68,4207.0
2024-12-19 13:10:00,181.69,181.95,181.68,181.83,2403.0,181.69,181.95,181.68,181.83,2403.0
2024-12-19 13:20:00,181.78,182.15,181.73,182.15,4014.0,181.78,182.15,181.73,182.15,4014.0
2024-12-19 13:30:00,182.09,182.09,181.82,181.82,6389.0,182.09,182.09,181.82,181.82,6389.0
2024-12-19 13:40:00,181.91,182.03,181.81,181.81,1833.0,181.91,182.03,181.81,181.81,1833.0
2024-12-19 13:50:00,181.86,182.15,181.8,182.15,2403.0,181.86,182.15,181.8,182.15,2403.0
2024-12-19 14:00:00,182.16,182.18,181.99,182.05,5328.0,182.16,182.18,181.99,182.05,5328.0
2024-12-19 14:10:00,181.98,182.13,181.96,181.96,4494.0,181.98,182.13,181.96,181.96,4494.0
2024-12-19 14:20:00,181.92,182.05,181.77,182.0,3497.0,181.92,182.05,181.77,182.0,3497.0
2024-12-19 14:30:00,181.94,182.0,181.88,181.92,4195.0,181.94,182.0,181.88,181.92,4195.0
2024-12-19 14:40:00,181.96,182.07,181.88,182.02,5017.0,181.96,182.07,181.88,182.02,5017.0
2024-12-19 14:50:00,182.06,182.11,181.84,181.84,3939.0,182.06,182.11,181.84,181.84,3939.0
2024-12-19 15:00:00,181.86,182.0,181.77,181.81,4783.0,181.86,182.0,181.77,181.81,4783.0
2024-12-19 15:10:00,181.77,182.13,181.63,182.08,6771.0,181.77,182.13,181.63,182.08,6771.0
2024-12-19 15:20:00,182.08,182.34,181.98,182.02,22006.0,182.08,182.34,181.98,182.02,22006.0
2024-12-19 15:30:00,181.98,182.0,181.28,181.98,23372.0,181.98,182.0,181.28,181.98,23372.0
2024-12-19 15:40:00,181.91,182.25,181.88,181.95,23000.0,181.91,182.25,181.88,181.95,23000.0
2024-12-19 15:50:00,181.89,181.89,181.28,181.31,96862.0,181.89,181.89,181.28,181.31,96862.0
2024-12-20 09:30:00,179.75,181.82,179.0,181.82,301233.0,179.75,181.82,179.0,181.82,301233.0
2024-12-20 09:40:00,181.72,181.72,180.32,180.56,9857.0,181.72,181.72,180.32,180.56,9857.0
2024-12-20 09:50:00,180.47,180.79,180.26,180.74,13150.0,180.47,180.79,180.26,180.74,13150.0
2024-12-20 10:00:00,180.9,180.9,180.15,180.26,11235.0,180.9,180.9,180.15,180.26,11235.0
2024-12-20 10:10:00,180.2,180.98,180.14,180.95,10561.0,180.2,180.98,180.14,180.95,10561.0
2024-12-20 10:20:00,180.96,181.8,180.86,181.56,18014.0,180.96,181.8,180.86,181.56,18014.0
2024-12-20 10:30:00,181.81,182.2,181.81,182.06,11772.0,181.81,182.2,181.81,182.06,11772.0
2024-12-20 10:40:00,182.19,182.42,182.08,182.4,7102.0,182.19,182.42,182.08,182.4,7102.0
2024-12-20 10:50:00,182.43,182.61,182.4,182.54,6410.0,182.43,182.61,182.4,182.54,6410.0
2024-12-20 11:00:00,182.49,182.99,182.45,182.72,17403.0,182.49,182.99,182.45,182.72,17403.0
2024-12-20 11:10:00,182.85,183.44,182.85,183.44,21063.0,182.85,183.44,182.85,183.44,21063.0
2024-12-20 11:20:00,183.49,183.54,183.32,183.49,7459.0,183.49,183.54,183.32,183.49,7459.0
2024-12-20 11:30:00,183.51,184.2,183.12,184.2,21364.0,183.51,184.2,183.12,184.2,21364.0
2024-12-20 11:40:00,184.13,184.13,183.78,183.91,14986.0,184.13,184.13,183.78,183.91,14986.0
2024-12-20 11:50:00,183.91,184.03,183.69,184.03,14489.0,183.91,184.03,183.69,184.03,14489.0
2024-12-20 12:00:00,183.86,184.11,183.78,183.78,5000.0,183.86,184.11,183.78,183.78,5000.0
2024-12-20 12:10:00,183.77,183.86,183.58,183.86,4300.0,183.77,183.86,183.58,183.86,4300.0
2024-12-20 12:20:00,183.72,183.87,183.57,183.87,2501.0,183.72,183.87,183.57,183.87,2501.0
2024-12-20 12:30:00,183.88,183.88,183.32,183.43,3785.0,183.88,183.88,183.32,183.43,3785.0
2024-12-20 12:40:00,183.58,183.7,183.43,183.56,2747.0,183.58,183.7,183.43,183.56,2747.0
2024-12-20 12:50:00,183.86,184.04,183.35,183.85,15148.0,183.86,184.04,183.35,183.85,15148.0
2024-12-20 13:00:00,183.86,183.86,182.7,183.2,32412.0,183.86,183.86,182.7,183.2,32412.0
2024-12-20 13:10:00,183.08,183.2,182.7,182.96,12303.0,183.08,183.2,182.7,182.96,12303.0
2024-12-20 13:20:00,183.04,183.1,182.69,182.81,6226.0,183.04,183.1,182.69,182.81,6226.0
2024-12-20 13:30:00,182.83,182.96,182.66,182.66,3822.0,182.83,182.96,182.66,182.66,3822.0
2024-12-20 13:40:00,182.65,182.73,182.52,182.52,3483.0,182.65,182.73,182.52,182.52,3483.0
2024-12-20 13:50:00,182.52,182.77,182.48,182.64,7401.0,182.52,182.77,182.48,182.64,7401.0
2024-12-20 14:00:00,182.64,182.78,182.54,182.7,1845.0,182.64,182.78,182.54,182.7,1845.0
2024-12-20 14:10:00,182.73,182.73,182.06,182.23,23029.0,182.73,182.73,182.06,182.23,23029.0
2024-12-20 14:20:00,182.4,182.55,182.36,182.5,4723.0,182.4,182.55,182.36,182.5,4723.0
2024-12-20 14:30:00,182.5,182.67,182.45,182.63,10554.0,182.5,182.67,182.45,182.63,10554.0
2024-12-20 14:40:00,182.55,182.55,182.21,182.21,5080.0,182.55,182.55,182.21,182.21,5080.0
2024-12-20 14:50:00,182.17,182.32,182.09,182.3,5021.0,182.17,182.32,182.09,182.3,5021.0
2024-12-20 15:00:00,182.32,182.55,182.05,182.2,19474.0,182.32,182.55,182.05,182.2,19474.0
2024-12-20 15:10:00,182.12,182.41,182.0,182.18,10891.0,182.12,182.41,182.0,182.18,10891.0
2024-12-20 15:20:00,182.14,182.14,181.75,181.8,13833.0,182.14,182.14,181.75,181.8,13833.0
2024-12-20 15:30:00,181.81,181.81,181.25,181.54,15926.0,181.81,181.81,181.25,181.54,15926.0
2024-12-20 15:40:00,181.61,181.68,181.27,181.59,50364.0,181.61,181.68,181.27,181.59,50364.0
2024-12-20 15:50:00,181.55,182.4,181.3,181.96,237608.0,181.55,182.4,181.3,181.96,237608.0
2024-12-23 09:30:00,181.09,182.57,181.08,181.55,20018.0,181.09,182.57,181.08,181.55,20018.0
2024-12-23 09:40:00,181.65,182.22,181.3,181.56,41333.0,181.65,182.22,181.3,181.56,41333.0
2024-12-23 09:50:00,181.69,182.27,181.54,181.82,8782.0,181.69,182.27,181.54,181.82,8782.0
2024-12-23 10:00:00,181.74,181.81,181.47,181.55,11814.0,181.74,181.81,181.47,181.55,11814.0
2024-12-23 10:10:00,181.44,181.58,181.2,181.55,5425.0,181.44,181.58,181.2,181.55,5425.0
2024-12-23 10:20:00,181.6,181.89,181.49,181.89,4662.0,181.6,181.89,181.49,181.89,4662.0
2024-12-23 10:30:00,181.9,182.23,181.79,182.23,21286.0,181.9,182.23,181.79,182.23,21286.0
2024-12-23 10:40:00,182.24,182.24,181.88,182.1,15952.0,182.24,182.24,181.88,182.1,15952.0
2024-12-23 10:50:00,182.1,182.34,181.96,182.1,9435.0,182.1,182.34,181.96,182.1,9435.0
2024-12-23 11:00:00,182.12,182.26,182.01,182.17,2345.0,182.12,182.26,182.01,182.17,2345.0
2024-12-23 11:10:00,182.16,182.16,181.74,181.99,9325.0,182.16,182.16,181.74,181.99,9325.0
2024-12-23 11:20:00,181.98,182.05,181.77,181.85,3376.0,181.98,182.05,181.77,181.85,3376.0
2024-12-23 11:30:00,181.92,181.92,181.5,181.56,10302.0,181.92,181.92,181.5,181.56,10302.0
2024-12-23 11:40:00,181.55,182.06,181.55,182.06,11745.0,181.55,182.06,181.55,182.06,11745.0
2024-12-23 11:50:00,182.02,182.03,181.62,181.62,9252.0,182.02,182.03,181.62,181.62,9252.0
2024-12-23 12:00:00,181.69,181.83,181.38,181.48,4194.0,181.69,181.83,181.38,181.48,4194.0
2024-12-23 12:10:00,181.53,181.56,181.35,181.47,4503.0,181.53,181.56,181.35,181.47,4503.0
2024-12-23 12:20:00,181.49,181.94,181.49,181.91,3648.0,181.49,181.94,181.49,181.91,3648.0
2024-12-23 12:30:00,181.99,182.05,181.82,181.89,9650.0,181.99,182.05,181.82,181.89,9650.0
2024-12-23 12:40:00,181.9,182.11,181.9,182.03,13949.0,181.9,182.11,181.9,182.03,13949.0
2024-12-23 12:50:00,182.04,182.2,181.92,181.92,8683.0,182.04,182.2,181.92,181.92,8683.0
2024-12-23 13:00:00,181.88,181.92,181.7,181.91,6235.0,181.88,181.92,181.7,181.91,6235.0
2024-12-23 13:10:00,181.95,182.0,181.47,181.53,9890.0,181.95,182.0,181.47,181.53,9890.0
2024-12-23 13:20:00,181.53,181.81,181.3,181.81,5706.0,181.53,181.81,181.3,181.81,5706.0
2024-12-23 13:30:00,181.79,182.04,181.73,182.04,2939.0,181.79,182.04,181.73,182.04,2939.0
2024-12-23 13:40:00,181.89,182.09,181.72,181.72,9701.0,181.89,182.09,181.72,181.72,9701.0
2024-12-23 13:50:00,181.83,182.26,181.82,182.26,3660.0,181.83,182.26,181.82,182.26,3660.0
2024-12-23 14:00:00,182.22,182.33,182.0,182.18,15137.0,182.22,182.33,182.0,182.18,15137.0
2024-12-23 14:10:00,182.18,182.31,181.95,181.99,9358.0,182.18,182.31,181.95,181.99,9358.0
2024-12-23 14:20:00,181.92,182.3,181.92,182.11,3835.0,181.92,182.3,181.92,182.11,3835.0
2024-12-23 14:30:00,182.16,182.22,182.02,182.05,2599.0,182.16,182.22,182.02,182.05,2599.0
2024-12-23 14:40:00,182.06,182.34,182.04,182.13,8441.0,182.06,182.34,182.04,182.13,8441.0
2024-12-23 14:50:00,182.05,182.09,181.8,181.93,4335.0,182.05,182.09,181.8,181.93,4335.0
2024-12-23 15:00:00,181.92,182.13,181.91,182.03,18520.0,181.92,182.13,181.91,182.03,18520.0
2024-12-23 15:10:00,182.02,182.21,182.0,182.03,2995.0,182.02,182.21,182.0,182.03,2995.0
2024-12-23 15:20:00,182.01,182.39,181.98,182.27,6425.0,182.01,182.39,181.98,182.27,6425.0
2024-12-23 15:30:00,182.39,182.9,182.39,182.8,4681.0,182.39,182.9,182.39,182.8,4681.0
2024-12-23 15:40:00,182.8,182.86,182.48,182.52,10044.0,182.8,182.86,182.48,182.52,10044.0
2024-12-23 15:50:00,182.58,183.37,182.54,183.22,111811.0,182.58,183.37,182.54,183.22,111811.0
2024-12-24 09:30:00,184.0,184.62,183.63,184.45,23526.0,184.0,184.62,183.63,184.45,23526.0
2024-12-24 09:40:00,184.45,184.82,183.91,183.91,12577.0,184.45,184.82,183.91,183.91,12577.0
2024-12-24 09:50:00,184.06,184.23,183.76,184.23,5964.0,184.06,184.23,183.76,184.23,5964.0
2024-12-24 10:00:00,184.06,184.45,183.96,184.15,8164.0,184.06,184.45,183.96,184.15,8164.0
2024-12-24 10:10:00,184.2,184.71,184.2,184.59,4468.0,184.2,184.71,184.2,184.59,4468.0
2024-12-24 10:20:00,184.62,184.7,184.46,184.7,3033.0,184.62,184.7,184.46,184.7,3033.0
2024-12-24 10:30:00,184.61,185.06,184.61,184.93,7077.0,184.61,185.06,184.61,184.93,7077.0
2024-12-24 10:40:00,184.98,185.17,184.89,185.15,5876.0,184.98,185.17,184.89,185.15,5876.0
2024-12-24 10:50:00,185.09,185.1,184.85,185.0,4098.0,185.09,185.1,184.85,185.0,4098.0
2024-12-24 11:00:00,185.01,185.37,185.01,185.37,7866.0,185.01,185.37,185.01,185.37,7866.0
2024-12-24 11:10:00,185.28,185.56,185.07,185.56,4244.0,185.28,185.56,185.07,185.56,4244.0
2024-12-24 11:20:00,185.57,185.72,185.55,185.67,11125.0,185.57,185.72,185.55,185.67,11125.0
2024-12-24 11:30:00,185.73,185.82,185.33,185.54,9062.0,185.73,185.82,185.33,185.54,9062.0
2024-12-24 11:40:00,185.55,185.67,185.47,185.61,2857.0,185.55,185.67,185.47,185.61,2857.0
2024-12-24 11:50:00,185.53,185.64,185.2,185.37,8371.0,185.53,185.64,185.2,185.37,8371.0
2024-12-24 12:00:00,185.42,185.49,185.35,185.42,2533.0,185.42,185.49,185.35,185.42,2533.0
2024-12-24 12:10:00,185.49,185.56,185.2,185.24,4154.0,185.49,185.56,185.2,185.24,4154.0
2024-12-24 12:20:00,185.2,185.34,185.1,185.16,6733.0,185.2,185.34,185.1,185.16,6733.0
2024-12-24 12:30:00,185.14,185.33,185.07,185.33,5844.0,185.14,185.33,185.07,185.33,5844.0
2024-12-24 12:40:00,185.28,185.43,185.01,185.15,12925.0,185.28,185.43,185.01,185.15,12925.0
2024-12-24 12:50:00,185.14,185.46,184.9,185.4,23432.0,185.14,185.46,184.9,185.4,23432.0
2024-12-26 09:30:00,184.75,185.48,184.75,185.04,9633.0,184.75,185.48,184.75,185.04,9633.0
2024-12-26 09:40:00,185.46,185.53,185.15,185.18,3159.0,185.46,185.53,185.15,185.18,3159.0
2024-12-26 09:50:00,185.13,185.19,184.71,185.15,3610.0,185.13,185.19,184.71,185.15,3610.0
2024-12-26 10:00:00,185.09,185.45,184.89,185.45,5671.0,185.09,185.45,184.89,185.45,5671.0
2024-12-26 10:10:00,185.48,185.6,185.3,185.4,2319.0,185.48,185.6,185.3,185.4,2319.0
2024-12-26 10:20:00,185.53,185.82,185.5,185.71,1300.0,185.53,185.82,185.5,185.71,1300.0
2024-12-26 10:30:00,185.75,185.96,185.74,185.96,1950.0,185.75,185.96,185.74,185.96,1950.0
2024-12-26 10:40:00,186.05,186.05,185.76,185.92,2536.0,186.05,186.05,185.76,185.92,2536.0
2024-12-26 10:50:00,185.88,186.0,185.74,186.0,4815.0,185.88,186.0,185.74,186.0,4815.0
2024-12-26 11:00:00,186.07,186.15,185.93,185.95,2899.0,186.07,186.15,185.93,185.95,2899.0
2024-12-26 11:10:00,186.08,186.19,185.88,186.15,9869.0,186.08,186.19,185.88,186.15,9869.0
2024-12-26 11:20:00,186.12,186.12,185.9,186.0,2745.0,186.12,186.12,185.9,186.0,2745.0
2024-12-26 11:30:00,186.08,186.34,186.08,186.3,2200.0,186.08,186.34,186.08,186.3,2200.0
2024-12-26 11:40:00,186.4,186.44,186.37,186.39,814.0,186.4,186.44,186.37,186.39,814.0
2024-12-26 11:50:00,186.4,186.67,186.4,186.61,5277.0,186.4,186.67,186.4,186.61,5277.0
2024-12-26 12:00:00,186.55,186.55,186.31,186.4,2530.0,186.55,186.55,186.31,186.4,2530.0
2024-12-26 12:10:00,186.4,186.4,186.27,186.31,1451.0,186.4,186.4,186.27,186.31,1451.0
2024-12-26 12:20:00,186.35,186.35,186.09,186.12,3097.0,186.35,186.35,186.09,186.12,3097.0
2024-12-26 12:30:00,186.23,186.38,186.11,186.3,2935.0,186.23,186.38,186.11,186.3,2935.0
2024-12-26 12:40:00,186.22,186.35,186.13,186.14,3459.0,186.22,186.35,186.13,186.14,3459.0
2024-12-26 12:50:00,186.17,186.33,186.06,186.14,2640.0,186.17,186.33,186.06,186.14,2640.0
2024-12-26 13:00:00,186.16,186.27,186.06,186.27,2546.0,186.16,186.27,186.06,186.27,2546.0
2024-12-26 13:10:00,186.32,186.32,186.07,186.07,2202.0,186.32,186.32,186.07,186.07,2202.0
2024-12-26 13:20:00,186.18,186.49,186.18,186.49,1550.0,186.18,186.49,186.18,186.49,1550.0
2024-12-26 13:30:00,186.43,186.46,186.23,186.24,5234.0,186.43,186.46,186.23,186.24,5234.0
2024-12-26 13:40:00,186.3,186.56,186.05,186.56,4410.0,186.3,186.56,186.05,186.56,4410.0
2024-12-26 13:50:00,186.56,186.58,186.45,186.57,1972.0,186.56,186.58,186.45,186.57,1972.0
2024-12-26 14:00:00,186.48,186.76,186.46,186.6,5205.0,186.48,186.76,186.46,186.6,5205.0
2024-12-26 14:10:00,186.65,186.7,186.58,186.7,2430.0,186.65,186.7,186.58,186.7,2430.0
2024-12-26 14:20:00,186.72,186.79,186.62,186.72,2056.0,186.72,186.79,186.62,186.72,2056.0
2024-12-26 14:30:00,186.79,186.93,186.67,186.9,6551.0,186.79,186.93,186.67,186.9,6551.0
2024-12-26 14:40:00,186.86,187.02,186.74,186.87,6701.0,186.86,187.02,186.74,186.87,6701.0
2024-12-26 14:50:00,186.8,187.02,186.73,186.87,4571.0,186.8,187.02,186.73,186.87,4571.0
2024-12-26 15:00:00,186.95,187.14,186.85,187.14,9629.0,186.95,187.14,186.85,187.14,9629.0
2024-12-26 15:10:00,187.05,187.06,186.77,186.99,4475.0,187.05,187.06,186.77,186.99,4475.0
2024-12-26 15:20:00,186.91,187.4,186.84,187.32,14270.0,186.91,187.4,186.84,187.32,14270.0
2024-12-26 15:30:00,187.29,187.38,187.16,187.38,5515.0,187.29,187.38,187.16,187.38,5515.0
2024-12-26 15:40:00,187.38,187.56,187.27,187.52,8831.0,187.38,187.56,187.27,187.52,8831.0
2024-12-26 15:50:00,187.39,187.55,187.11,187.2,93385.0,187.39,187.55,187.11,187.2,93385.0
2024-12-27 09:30:00,187.43,188.36,185.88,186.31,26834.0,187.43,188.36,185.88,186.31,26834.0
2024-12-27 09:40:00,186.2,186.88,186.13,186.61,24686.0,186.2,186.88,186.13,186.61,24686.0
2024-12-27 09:50:00,186.69,186.86,186.1,186.59,8232.0,186.69,186.86,186.1,186.59,8232.0
2024-12-27 10:00:00,186.52,186.52,185.26,185.54,8579.0,186.52,186.52,185.26,185.54,8579.0
2024-12-27 10:10:00,185.51,185.57,184.93,185.06,24851.0,185.51,185.57,184.93,185.06,24851.0
2024-12-27 10:20:00,185.09,185.63,185.08,185.62,11224.0,185.09,185.63,185.08,185.62,11224.0
2024-12-27 10:30:00,185.55,185.58,185.26,185.57,9038.0,185.55,185.58,185.26,185.57,9038.0
2024-12-27 10:40:00,185.56,185.9,185.44,185.65,4621.0,185.56,185.9,185.44,185.65,4621.0
2024-12-27 10:50:00,185.59,186.0,185.59,185.92,6505.0,185.59,186.0,185.59,185.92,6505.0
2024-12-27 11:00:00,185.91,186.01,185.65,185.73,16499.0,185.91,186.01,185.65,185.73,16499.0
2024-12-27 11:10:00,185.73,185.77,185.53,185.77,9647.0,185.73,185.77,185.53,185.77,9647.0
2024-12-27 11:20:00,185.67,186.19,185.67,186.19,4136.0,185.67,186.19,185.67,186.19,4136.0
2024-12-27 11:30:00,186.21,186.21,185.98,186.16,2885.0,186.21,186.21,185.98,186.16,2885.0
2024-12-27 11:40:00,186.03,186.1,185.6,185.68,2545.0,186.03,186.1,185.6,185.68,2545.0
2024-12-27 11:50:00,185.68,185.68,185.05,185.22,6967.0,185.68,185.68,185.05,185.22,6967.0
2024-12-27 12:00:00,185.13,185.28,185.03,185.18,1708.0,185.13,185.28,185.03,185.18,1708.0
2024-12-27 12:10:00,185.19,185.2,184.81,184.87,15997.0,185.19,185.2,184.81,184.87,15997.0
2024-12-27 12:20:00,184.8,185.18,184.73,185.1,10206.0,184.8,185.18,184.73,185.1,10206.0
2024-12-27 12:30:00,185.1,185.31,184.73,184.83,18463.0,185.1,185.31,184.73,184.83,18463.0
2024-12-27 12:40:00,184.86,185.06,184.69,184.83,3381.0,184.86,185.06,184.69,184.83,3381.0
2024-12-27 12:50:00,184.91,185.18,184.91,185.03,4410.0,184.91,185.18,184.91,185.03,4410.0
2024-12-27 13:00:00,185.14,185.27,184.91,185.06,4090.0,185.14,185.27,184.91,185.06,4090.0
2024-12-27 13:10:00,185.09,185.22,185.03,185.19,2916.0,185.09,185.22,185.03,185.19,2916.0
2024-12-27 13:20:00,185.28,185.29,185.14,185.15,1005.0,185.28,185.29,185.14,185.15,1005.0
2024-12-27 13:30:00,185.08,185.36,185.08,185.36,1767.0,185.08,185.36,185.08,185.36,1767.0
2024-12-27 13:40:00,185.45,185.51,185.35,185.45,1367.0,185.45,185.51,185.35,185.45,1367.0
2024-12-27 13:50:00,185.48,185.7,185.48,185.57,7705.0,185.48,185.7,185.48,185.57,7705.0
2024-12-27 14:00:00,185.66,185.77,185.61,185.71,2650.0,185.66,185.77,185.61,185.71,2650.0
2024-12-27 14:10:00,185.77,185.81,185.54,185.72,1460.0,185.77,185.81,185.54,185.72,1460.0
2024-12-27 14:20:00,185.74,185.79,185.62,185.75,4314.0,185.74,185.79,185.62,185.75,4314.0
2024-12-27 14:30:00,185.68,185.87,185.62,185.84,2098.0,185.68,185.87,185.62,185.84,2098.0
2024-12-27 14:40:00,185.86,186.13,185.86,186.09,5679.0,185.86,186.13,185.86,186.09,5679.0
2024-12-27 14:50:00,186.13,186.51,186.12,186.45,14841.0,186.13,186.51,186.12,186.45,14841.0
2024-12-27 15:00:00,186.39,186.4,186.17,186.29,3293.0,186.39,186.4,186.17,186.29,3293.0
2024-12-27 15:10:00,186.25,186.25,185.86,185.89,3843.0,186.25,186.25,185.86,185.89,3843.0
2024-12-27 15:20:00,185.88,185.99,185.78,185.99,3228.0,185.88,185.99,185.78,185.99,3228.0
2024-12-27 15:30:00,185.96,185.97,185.76,185.88,3320.0,185.96,185.97,185.76,185.88,3320.0
2024-12-27 15:40:00,185.88,186.02,185.76,186.02,14751.0,185.88,186.02,185.76,186.02,14751.0
2024-12-27 15:50:00,186.05,186.61,186.05,186.47,59313.0,186.05,186.61,186.05,186.47,59313.0
2024-12-30 09:30:00,184.42,184.95,182.52,183.3,31877.0,184.42,184.95,182.52,183.3,31877.0
2024-12-30 09:40:00,183.35,183.44,182.58,183.44,14478.0,183.35,183.44,182.58,183.44,14478.0
2024-12-30 09:50:00,183.34,183.5,182.36,182.5,16492.0,183.34,183.5,182.36,182.5,16492.0
2024-12-30 10:00:00,182.5,182.84,182.0,182.6,16235.0,182.5,182.84,182.0,182.6,16235.0
2024-12-30 10:10:00,182.57,182.99,182.36,182.69,13776.0,182.57,182.99,182.36,182.69,13776.0
2024-12-30 10:20:00,182.76,182.77,182.4,182.47,4953.0,182.76,182.77,182.4,182.47,4953.0
2024-12-30 10:30:00,182.48,183.29,182.44,183.29,7274.0,182.48,183.29,182.44,183.29,7274.0
2024-12-30 10:40:00,183.31,183.7,183.26,183.32,4874.0,183.31,183.7,183.26,183.32,4874.0
2024-12-30 10:50:00,183.32,183.87,183.21,183.83,15681.0,183.32,183.87,183.21,183.83,15681.0
2024-12-30 11:00:00,183.83,183.98,183.59,183.71,14280.0,183.83,183.98,183.59,183.71,14280.0
2024-12-30 11:10:00,183.7,184.45,183.69,184.38,16384.0,183.7,184.45,183.69,184.38,16384.0
2024-12-30 11:20:00,184.39,184.57,184.0,184.56,14269.0,184.39,184.57,184.0,184.56,14269.0
2024-12-30 11:30:00,184.56,184.75,184.35,184.66,9017.0,184.56,184.75,184.35,184.66,9017.0
2024-12-30 11:40:00,184.77,185.1,184.75,184.85,10690.0,184.77,185.1,184.75,184.85,10690.0
2024-12-30 11:50:00,184.86,185.39,184.47,185.33,18899.0,184.86,185.39,184.47,185.33,18899.0
2024-12-30 12:00:00,185.33,185.66,184.95,185.07,17002.0,185.33,185.66,184.95,185.07,17002.0
2024-12-30 12:10:00,185.14,185.26,184.87,184.87,7784.0,185.14,185.26,184.87,184.87,7784.0
2024-12-30 12:20:00,184.98,185.23,184.91,185.18,8223.0,184.98,185.23,184.91,185.18,8223.0
2024-12-30 12:30:00,185.11,185.19,185.02,185.02,2466.0,185.11,185.19,185.02,185.02,2466.0
2024-12-30 12:40:00,185.03,185.36,184.98,185.28,2500.0,185.03,185.36,184.98,185.28,2500.0
2024-12-30 12:50:00,185.28,185.46,184.98,185.27,5204.0,185.28,185.46,184.98,185.27,5204.0
2024-12-30 13:00:00,185.25,185.27,184.98,185.06,3669.0,185.25,185.27,184.98,185.06,3669.0
2024-12-30 13:10:00,185.12,185.34,184.85,185.22,9835.0,185.12,185.34,184.85,185.22,9835.0
2024-12-30 13:20:00,185.24,185.28,184.76,185.01,8327.0,185.24,185.28,184.76,185.01,8327.0
2024-12-30 13:30:00,184.96,185.5,184.96,185.43,6601.0,184.96,185.5,184.96,185.43,6601.0
2024-12-30 13:40:00,185.44,185.64,185.13,185.62,11291.0,185.44,185.64,185.13,185.62,11291.0
2024-12-30 13:50:00,185.67,185.93,185.64,185.77,11243.0,185.67,185.93,185.64,185.77,11243.0
2024-12-30 14:00:00,185.71,185.84,185.09,185.12,19907.0,185.71,185.84,185.09,185.12,19907.0
2024-12-30 14:10:00,185.24,185.24,184.79,185.12,6743.0,185.24,185.24,184.79,185.12,6743.0
2024-12-30 14:20:00,185.12,185.45,184.88,185.4,5860.0,185.12,185.45,184.88,185.4,5860.0
2024-12-30 14:30:00,185.39,185.62,185.01,185.41,14062.0,185.39,185.62,185.01,185.41,14062.0
2024-12-30 14:40:00,185.39,185.4,185.2,185.32,11611.0,185.39,185.4,185.2,185.32,11611.0
2024-12-30 14:50:00,185.32,185.5,185.24,185.47,6092.0,185.32,185.5,185.24,185.47,6092.0
2024-12-30 15:00:00,185.47,185.54,185.13,185.29,21202.0,185.47,185.54,185.13,185.29,21202.0
2024-12-30 15:10:00,185.29,185.6,185.29,185.52,11335.0,185.29,185.6,185.29,185.52,11335.0
2024-12-30 15:20:00,185.52,185.54,185.16,185.21,10074.0,185.52,185.54,185.16,185.21,10074.0
2024-12-30 15:30:00,185.26,185.39,184.73,184.73,29761.0,185.26,185.39,184.73,184.73,29761.0
2024-12-30 15:40:00,184.73,185.06,184.44,184.99,45365.0,184.73,185.06,184.44,184.99,45365.0
2024-12-30 15:50:00,185.05,185.4,184.45,184.63,96662.0,185.05,185.4,184.45,184.63,96662.0
2024-12-31 09:30:00,184.77,185.57,184.31,184.31,20356.0,184.77,185.57,184.31,184.31,20356.0
2024-12-31 09:40:00,184.28,185.13,184.27,184.97,7479.0,184.28,185.13,184.27,184.97,7479.0
2024-12-31 09:50:00,184.84,184.96,184.55,184.83,10441.0,184.84,184.96,184.55,184.83,10441.0
2024-12-31 10:00:00,184.84,185.22,184.41,184.45,72802.0,184.84,185.22,184.41,184.45,72802.0
2024-12-31 10:10:00,184.47,185.26,184.47,185.2,23133.0,184.47,185.26,184.47,185.2,23133.0
2024-12-31 10:20:00,185.18,185.77,185.18,185.37,9133.0,185.18,185.77,185.18,185.37,9133.0
2024-12-31 10:30:00,185.25,185.75,185.23,185.52,9251.0,185.25,185.75,185.23,185.52,9251.0
2024-12-31 10:40:00,185.52,185.52,185.0,185.0,9028.0,185.52,185.52,185.0,185.0,9028.0
2024-12-31 10:50:00,184.96,185.23,184.95,185.22,7635.0,184.96,185.23,184.95,185.22,7635.0
2024-12-31 11:00:00,185.22,185.22,184.67,184.67,21173.0,185.22,185.22,184.67,184.67,21173.0
2024-12-31 11:10:00,184.95,185.02,184.75,184.82,5024.0,184.95,185.02,184.75,184.82,5024.0
2024-12-31 11:20:00,184.73,185.1,184.66,184.97,4984.0,184.73,185.1,184.66,184.97,4984.0
2024-12-31 11:30:00,184.91,184.93,184.73,184.8,5241.0,184.91,184.93,184.73,184.8,5241.0
2024-12-31 11:40:00,184.83,185.25,184.83,185.19,7992.0,184.83,185.25,184.83,185.19,7992.0
2024-12-31 11:50:00,185.17,185.22,184.91,184.97,5174.0,185.17,185.22,184.91,184.97,5174.0
2024-12-31 12:00:00,184.94,185.05,184.81,185.04,13016.0,184.94,185.05,184.81,185.04,13016.0
2024-12-31 12:10:00,185.04,185.04,184.63,184.81,12711.0,185.04,185.04,184.63,184.81,12711.0
2024-12-31 12:20:00,184.75,184.75,184.17,184.18,6500.0,184.75,184.75,184.17,184.18,6500.0
2024-12-31 12:30:00,184.18,184.19,183.91,183.95,3942.0,184.18,184.19,183.91,183.95,3942.0
2024-12-31 12:40:00,183.97,184.14,183.83,183.83,4857.0,183.97,184.14,183.83,183.83,4857.0
2024-12-31 12:50:00,183.85,184.49,183.82,184.49,5865.0,183.85,184.49,183.82,184.49,5865.0
2024-12-31 13:00:00,184.45,184.51,184.24,184.3,4061.0,184.45,184.51,184.24,184.3,4061.0
2024-12-31 13:10:00,184.3,184.3,183.91,184.04,4126.0,184.3,184.3,183.91,184.04,4126.0
2024-12-31 13:20:00,184.01,184.01,183.65,183.78,2838.0,184.01,184.01,183.65,183.78,2838.0
2024-12-31 13:30:00,183.83,184.03,183.79,183.94,6335.0,183.83,184.03,183.79,183.94,6335.0
2024-12-31 13:40:00,184.01,184.15,183.86,184.15,3300.0,184.01,184.15,183.86,184.15,3300.0
2024-12-31 13:50:00,184.18,184.28,184.08,184.17,5437.0,184.18,184.28,184.08,184.17,5437.0
2024-12-31 14:00:00,184.18,184.46,183.97,184.46,3634.0,184.18,184.46,183.97,184.46,3634.0
2024-12-31 14:10:00,184.55,184.63,184.34,184.34,3334.0,184.55,184.63,184.34,184.34,3334.0
2024-12-31 14:20:00,184.26,184.26,184.01,184.01,7639.0,184.26,184.26,184.01,184.01,7639.0
2024-12-31 14:30:00,184.0,184.12,183.93,184.09,2140.0,184.0,184.12,183.93,184.09,2140.0
2024-12-31 14:40:00,184.14,184.14,183.85,184.01,6621.0,184.14,184.14,183.85,184.01,6621.0
2024-12-31 14:50:00,183.98,184.39,183.98,184.39,5863.0,183.98,184.39,183.98,184.39,5863.0
2024-12-31 15:00:00,184.34,184.44,184.28,184.41,3335.0,184.34,184.44,184.28,184.41,3335.0
2024-12-31 15:10:00,184.31,184.32,184.0,184.32,7931.0,184.31,184.32,184.0,184.32,7931.0
2024-12-31 15:20:00,184.3,184.57,184.29,184.47,3887.0,184.3,184.57,184.29,184.47,3887.0
2024-12-31 15:30:00,184.63,184.7,184.39,184.48,5544.0,184.63,184.7,184.39,184.48,5544.0
2024-12-31 15:40:00,184.48,184.66,184.37,184.62,6722.0,184.48,184.66,184.37,184.62,6722.0
2024-12-31 15:50:00,184.65,184.65,183.87,184.08,73770.0,184.65,184.65,183.87,184.08,73770.0
2025-01-02 09:30:00,184.66,185.11,182.11,182.73,31554.0,184.66,185.11,182.11,182.73,31554.0
2025-01-02 09:40:00,182.53,183.76,182.47,183.76,17506.0,182.53,183.76,182.47,183.76,17506.0
2025-01-02 09:50:00,183.73,184.47,183.49,184.23,7713.0,183.73,184.47,183.49,184.23,7713.0
2025-01-02 10:00:00,184.29,184.37,183.47,183.94,14450.0,184.29,184.37,183.47,183.94,14450.0
2025-01-02 10:10:00,183.98,184.1,183.38,183.38,15821.0,183.98,184.1,183.38,183.38,15821.0
2025-01-02 10:20:00,183.18,183.2,182.14,182.38,13212.0,183.18,183.2,182.14,182.38,13212.0
2025-01-02 10:30:00,182.22,182.36,181.56,181.81,6886.0,182.22,182.36,181.56,181.81,6886.0
2025-01-02 10:40:00,181.84,182.0,181.42,182.0,17922.0,181.84,182.0,181.42,182.0,17922.0
2025-01-02 10:50:00,181.91,182.36,181.75,182.12,6311.0,181.91,182.36,181.75,182.12,6311.0
2025-01-02 11:00:00,182.09,182.1,181.37,181.62,7218.0,182.09,182.1,181.37,181.62,7218.0
2025-01-02 11:10:00,181.52,181.95,181.35,181.95,17791.0,181.52,181.95,181.35,181.95,17791.0
2025-01-02 11:20:00,181.93,182.35,181.78,182.35,4753.0,181.93,182.35,181.78,182.35,4753.0
2025-01-02 11:30:00,182.26,182.49,182.15,182.49,12110.0,182.26,182.49,182.15,182.49,12110.0
2025-01-02 11:40:00,182.42,182.67,182.09,182.67,8755.0,182.42,182.67,182.09,182.67,8755.0
2025-01-02 11:50:00,182.59,182.63,182.2,182.46,5056.0,182.59,182.63,182.2,182.46,5056.0
2025-01-02 12:00:00,182.38,182.51,182.2,182.33,6202.0,182.38,182.51,182.2,182.33,6202.0
2025-01-02 12:10:00,182.33,182.89,182.32,182.76,10381.0,182.33,182.89,182.32,182.76,10381.0
2025-01-02 12:20:00,182.71,182.77,182.47,182.48,18293.0,182.71,182.77,182.47,182.48,18293.0
2025-01-02 12:30:00,182.38,182.53,181.93,181.99,15364.0,182.38,182.53,181.93,181.99,15364.0
2025-01-02 12:40:00,181.7,181.77,181.29,181.39,9369.0,181.7,181.77,181.29,181.39,9369.0
2025-01-02 12:50:00,181.28,181.53,181.2,181.39,6473.0,181.28,181.53,181.2,181.39,6473.0
2025-01-02 13:00:00,181.4,181.55,180.87,181.47,7153.0,181.4,181.55,180.87,181.47,7153.0
2025-01-02 13:10:00,181.47,181.53,181.12,181.21,5947.0,181.47,181.53,181.12,181.21,5947.0
2025-01-02 13:20:00,181.21,181.38,181.11,181.25,7254.0,181.21,181.38,181.11,181.25,7254.0
2025-01-02 13:30:00,181.14,181.27,181.0,181.27,10191.0,181.14,181.27,181.0,181.27,10191.0
2025-01-02 13:40:00,181.24,181.64,181.2,181.37,6768.0,181.24,181.64,181.2,181.37,6768.0
2025-01-02 13:50:00,181.32,181.85,181.32,181.85,16604.0,181.32,181.85,181.32,181.85,16604.0
2025-01-02 14:00:00,181.77,182.32,181.63,182.03,7611.0,181.77,182.32,181.63,182.03,7611.0
2025-01-02 14:10:00,182.0,182.03,181.88,181.88,5163.0,182.0,182.03,181.88,181.88,5163.0
2025-01-02 14:20:00,182.01,182.24,181.92,182.15,6986.0,182.01,182.24,181.92,182.15,6986.0
2025-01-02 14:30:00,182.16,182.32,181.93,181.93,8249.0,182.16,182.32,181.93,181.93,8249.0
2025-01-02 14:40:00,181.97,182.2,181.75,182.2,6989.0,181.97,182.2,181.75,182.2,6989.0
2025-01-02 14:50:00,182.2,182.25,181.74,181.76,6921.0,182.2,182.25,181.74,181.76,6921.0
2025-01-02 15:00:00,181.75,182.52,181.75,182.47,12488.0,181.75,182.52,181.75,182.47,12488.0
2025-01-02 15:10:00,182.47,182.94,182.46,182.78,10351.0,182.47,182.94,182.46,182.78,10351.0
2025-01-02 15:20:00,182.83,182.92,182.65,182.83,8581.0,182.83,182.92,182.65,182.83,8581.0
2025-01-02 15:30:00,182.84,183.11,182.75,182.83,31107.0,182.84,183.11,182.75,182.83,31107.0
2025-01-02 15:40:00,182.83,183.16,182.76,183.07,19081.0,182.83,183.16,182.76,183.07,19081.0
2025-01-02 15:50:00,183.19,183.5,182.76,183.04,85296.0,183.19,183.5,182.76,183.04,85296.0
2025-01-03 09:30:00,184.6,185.99,184.2,185.99,26878.0,184.6,185.99,184.2,185.99,26878.0
2025-01-03 09:40:00,185.95,186.2,185.65,185.91,17204.0,185.95,186.2,185.65,185.91,17204.0
2025-01-03 09:50:00,185.8,186.23,185.39,186.13,12148.0,185.8,186.23,185.39,186.13,12148.0
2025-01-03 10:00:00,185.93,186.74,185.77,186.74,10099.0,185.93,186.74,185.77,186.74,10099.0
2025-01-03 10:10:00,186.73,186.77,186.24,186.4,11991.0,186.73,186.77,186.24,186.4,11991.0
2025-01-03 10:20:00,186.4,186.52,185.56,186.52,7157.0,186.4,186.52,185.56,186.52,7157.0
2025-01-03 10:30:00,186.45,186.96,186.21,186.56,8258.0,186.45,186.96,186.21,186.56,8258.0
2025-01-03 10:40:00,186.77,187.34,186.77,187.3,8446.0,186.77,187.34,186.77,187.3,8446.0
2025-01-03 10:50:00,187.37,187.99,187.21,187.99,27467.0,187.37,187.99,187.21,187.99,27467.0
2025-01-03 11:00:00,187.98,188.18,187.48,187.63,53681.0,187.98,188.18,187.48,187.63,53681.0
2025-01-03 11:10:00,187.62,188.16,187.27,188.06,15473.0,187.62,188.16,187.27,188.06,15473.0
2025-01-03 11:20:00,188.06,188.22,187.72,188.19,25049.0,188.06,188.22,187.72,188.19,25049.0
2025-01-03 11:30:00,188.26,188.65,188.19,188.28,12379.0,188.26,188.65,188.19,188.28,12379.0
2025-01-03 11:40:00,188.35,188.42,188.27,188.37,9695.0,188.35,188.42,188.27,188.37,9695.0
2025-01-03 11:50:00,188.3,188.43,188.2,188.31,16714.0,188.3,188.43,188.2,188.31,16714.0
2025-01-03 12:00:00,188.31,188.53,188.15,188.49,10764.0,188.31,188.53,188.15,188.49,10764.0
2025-01-03 12:10:00,188.47,188.79,188.37,188.37,9534.0,188.47,188.79,188.37,188.37,9534.0
2025-01-03 12:20:00,188.45,189.1,188.45,188.91,26879.0,188.45,189.1,188.45,188.91,26879.0
2025-01-03 12:30:00,188.89,189.18,188.86,189.11,4853.0,188.89,189.18,188.86,189.11,4853.0
2025-01-03 12:40:00,189.12,189.17,188.76,188.87,8671.0,189.12,189.17,188.76,188.87,8671.0
2025-01-03 12:50:00,188.89,188.9,188.7,188.85,1143.0,188.89,188.9,188.7,188.85,1143.0
2025-01-03 13:00:00,188.71,188.92,188.58,188.58,19579.0,188.71,188.92,188.58,188.58,19579.0
2025-01-03 13:10:00,188.47,188.66,188.47,188.63,10048.0,188.47,188.66,188.47,188.63,10048.0
2025-01-03 13:20:00,188.63,188.98,188.63,188.84,8951.0,188.63,188.98,188.63,188.84,8951.0
2025-01-03 13:30:00,188.83,188.98,188.67,188.92,4725.0,188.83,188.98,188.67,188.92,4725.0
2025-01-03 13:40:00,188.91,188.98,188.54,188.64,8741.0,188.91,188.98,188.54,188.64,8741.0
2025-01-03 13:50:00,188.65,188.75,188.53,188.64,7536.0,188.65,188.75,188.53,188.64,7536.0
2025-01-03 14:00:00,188.66,188.73,188.53,188.65,7237.0,188.66,188.73,188.53,188.65,7237.0
2025-01-03 14:10:00,188.65,188.84,188.59,188.75,4579.0,188.65,188.84,188.59,188.75,4579.0
2025-01-03 14:20:00,188.68,188.73,188.44,188.69,10276.0,188.68,188.73,188.44,188.69,10276.0
2025-01-03 14:30:00,188.68,188.75,188.59,188.73,2976.0,188.68,188.75,188.59,188.73,2976.0
2025-01-03 14:40:00,188.71,188.81,188.65,188.7,13514.0,188.71,188.81,188.65,188.7,13514.0
2025-01-03 14:50:00,188.7,188.83,188.64,188.77,6892.0,188.7,188.83,188.64,188.77,6892.0
2025-01-03 15:00:00,188.68,188.73,188.44,188.59,6800.0,188.68,188.73,188.44,188.59,6800.0
2025-01-03 15:10:00,188.54,188.6,188.38,188.52,4973.0,188.54,188.6,188.38,188.52,4973.0
2025-01-03 15:20:00,188.52,189.06,188.49,189.06,40415.0,188.52,189.06,188.49,189.06,40415.0
2025-01-03 15:30:00,189.01,189.06,188.79,188.79,11177.0,189.01,189.06,188.79,188.79,11177.0
2025-01-03 15:40:00,188.71,188.93,188.57,188.75,39987.0,188.71,188.93,188.57,188.75,39987.0
2025-01-03 15:50:00,188.51,188.97,188.36,188.75,95970.0,188.51,188.97,188.36,188.75,95970.0
2025-01-06 09:30:00,190.35,191.95,190.0,191.15,56934.0,190.35,191.95,190.0,191.15,56934.0
2025-01-06 09:40:00,191.15,192.14,191.15,192.07,29418.0,191.15,192.14,191.15,192.07,29418.0
2025-01-06 09:50:00,191.99,191.99,191.26,191.56,13938.0,191.99,191.99,191.26,191.56,13938.0
2025-01-06 10:00:00,191.42,191.71,190.85,191.07,18089.0,191.42,191.71,190.85,191.07,18089.0
2025-01-06 10:10:00,191.21,191.34,190.76,191.2,14737.0,191.21,191.34,190.76,191.2,14737.0
2025-01-06 10:20:00,191.05,191.05,190.69,190.87,7330.0,191.05,191.05,190.69,190.87,7330.0
2025-01-06 10:30:00,190.88,190.88,190.55,190.56,11578.0,190.88,190.88,190.55,190.56,11578.0
2025-01-06 10:40:00,190.66,190.86,190.16,190.21,8619.0,190.66,190.86,190.16,190.21,8619.0
2025-01-06 10:50:00,190.26,190.31,189.9,190.16,16598.0,190.26,190.31,189.9,190.16,16598.0
2025-01-06 11:00:00,190.17,190.4,190.11,190.4,8083.0,190.17,190.4,190.11,190.4,8083.0
2025-01-06 11:10:00,190.48,191.1,190.45,191.09,18898.0,190.48,191.1,190.45,191.09,18898.0
2025-01-06 11:20:00,191.15,191.18,190.7,190.78,8477.0,191.15,191.18,190.7,190.78,8477.0
2025-01-06 11:30:00,190.78,190.82,190.42,190.43,8690.0,190.78,190.82,190.42,190.43,8690.0
2025-01-06 11:40:00,190.43,190.68,190.39,190.55,6844.0,190.43,190.68,190.39,190.55,6844.0
2025-01-06 11:50:00,190.6,190.72,190.48,190.62,4548.0,190.6,190.72,190.48,190.62,4548.0
2025-01-06 12:00:00,190.5,190.53,190.35,190.5,4153.0,190.5,190.53,190.35,190.5,4153.0
2025-01-06 12:10:00,190.49,190.5,190.18,190.18,7080.0,190.49,190.5,190.18,190.18,7080.0
2025-01-06 12:20:00,190.18,190.18,189.74,189.79,8861.0,190.18,190.18,189.74,189.79,8861.0
2025-01-06 12:30:00,189.79,189.93,189.65,189.66,5364.0,189.79,189.93,189.65,189.66,5364.0
2025-01-06 12:40:00,189.74,189.74,189.5,189.61,6790.0,189.74,189.74,189.5,189.61,6790.0
2025-01-06 12:50:00,189.57,189.57,189.19,189.29,5927.0,189.57,189.57,189.19,189.29,5927.0
2025-01-06 13:00:00,189.31,189.43,188.99,189.06,5184.0,189.31,189.43,188.99,189.06,5184.0
2025-01-06 13:10:00,189.06,189.19,189.0,189.17,5350.0,189.06,189.19,189.0,189.17,5350.0
2025-01-06 13:20:00,189.14,189.24,189.11,189.15,7303.0,189.14,189.24,189.11,189.15,7303.0
2025-01-06 13:30:00,189.14,189.3,188.88,188.88,13302.0,189.14,189.3,188.88,188.88,13302.0
2025-01-06 13:40:00,188.92,188.92,188.31,188.58,9933.0,188.92,188.92,188.31,188.58,9933.0
2025-01-06 13:50:00,188.62,188.83,188.53,188.53,2362.0,188.62,188.83,188.53,188.53,2362.0
2025-01-06 14:00:00,188.45,188.51,188.35,188.44,4048.0,188.45,188.51,188.35,188.44,4048.0
2025-01-06 14:10:00,188.43,188.58,188.36,188.48,5908.0,188.43,188.58,188.36,188.48,5908.0
2025-01-06 14:20:00,188.42,188.65,188.42,188.56,8160.0,188.42,188.65,188.42,188.56,8160.0
2025-01-06 14:30:00,188.59,189.07,188.53,188.74,11107.0,188.59,189.07,188.53,188.74,11107.0
2025-01-06 14:40:00,188.67,189.01,188.65,189.0,4506.0,188.67,189.01,188.65,189.0,4506.0
2025-01-06 14:50:00,188.95,188.95,188.57,188.57,5970.0,188.95,188.95,188.57,188.57,5970.0
2025-01-06 15:00:00,188.57,188.7,188.51,188.56,6370.0,188.57,188.7,188.51,188.56,6370.0
2025-01-06 15:10:00,188.54,188.82,188.45,188.76,13882.0,188.54,188.82,188.45,188.76,13882.0
2025-01-06 15:20:00,188.82,189.24,188.8,189.22,5784.0,188.82,189.24,188.8,189.22,5784.0
2025-01-06 15:30:00,189.24,189.54,189.13,189.36,13439.0,189.24,189.54,189.13,189.36,13439.0
2025-01-06 15:40:00,189.32,189.63,189.24,189.3,18527.0,189.32,189.63,189.24,189.3,18527.0
2025-01-06 15:50:00,189.23,189.54,188.77,189.05,104896.0,189.23,189.54,188.77,189.05,104896.0
2025-01-07 09:30:00,188.09,188.71,184.79,184.89,42431.0,188.09,188.71,184.79,184.89,42431.0
2025-01-07 09:40:00,185.04,185.75,184.27,184.77,30551.0,185.04,185.75,184.27,184.77,30551.0
2025-01-07 09:50:00,185.0,185.61,184.01,184.12,36431.0,185.0,185.61,184.01,184.12,36431.0
2025-01-07 10:00:00,184.01,184.12,182.79,183.02,21883.0,184.01,184.12,182.79,183.02,21883.0
2025-01-07 10:10:00,183.09,183.42,182.94,183.32,33243.0,183.09,183.42,182.94,183.32,33243.0
2025-01-07 10:20:00,183.42,183.82,183.05,183.39,29660.0,183.42,183.82,183.05,183.39,29660.0
2025-01-07 10:30:00,183.42,183.47,182.08,182.09,37014.0,183.42,183.47,182.08,182.09,37014.0
2025-01-07 10:40:00,182.09,182.52,181.91,182.48,24817.0,182.09,182.52,181.91,182.48,24817.0
2025-01-07 10:50:00,182.64,183.63,181.62,183.49,160759.0,182.64,183.63,181.62,183.49,160759.0
2025-01-07 11:00:00,183.48,186.04,182.47,182.52,84962.0,183.48,186.04,182.47,182.52,84962.0
2025-01-07 11:10:00,182.48,182.81,182.1,182.25,22710.0,182.48,182.81,182.1,182.25,22710.0
2025-01-07 11:20:00,182.2,183.37,182.1,183.27,70422.0,182.2,183.37,182.1,183.27,70422.0
2025-01-07 11:30:00,183.31,183.7,182.9,183.7,42305.0,183.31,183.7,182.9,183.7,42305.0
2025-01-07 11:40:00,183.71,183.95,183.35,183.78,22058.0,183.71,183.95,183.35,183.78,22058.0
2025-01-07 11:50:00,183.64,183.64,182.78,182.91,10200.0,183.64,183.64,182.78,182.91,10200.0
2025-01-07 12:00:00,183.0,183.23,182.78,182.88,14701.0,183.0,183.23,182.78,182.88,14701.0
2025-01-07 12:10:00,182.75,182.78,182.1,182.32,21774.0,182.75,182.78,182.1,182.32,21774.0
2025-01-07 12:20:00,182.32,182.32,181.56,181.66,22379.0,182.32,182.32,181.56,181.66,22379.0
2025-01-07 12:30:00,181.73,181.96,181.36,181.44,12957.0,181.73,181.96,181.36,181.44,12957.0
2025-01-07 12:40:00,181.44,181.44,180.87,181.37,28343.0,181.44,181.44,180.87,181.37,28343.0
2025-01-07 12:50:00,181.21,181.83,181.15,181.71,18911.0,181.21,181.83,181.15,181.71,18911.0
2025-01-07 13:00:00,181.66,182.21,181.58,182.03,20964.0,181.66,182.21,181.58,182.03,20964.0
2025-01-07 13:10:00,182.0,182.32,181.92,182.17,12918.0,182.0,182.32,181.92,182.17,12918.0
2025-01-07 13:20:00,182.15,182.18,181.83,182.02,22330.0,182.15,182.18,181.83,182.02,22330.0
2025-01-07 13:30:00,181.98,182.26,181.85,182.03,11711.0,181.98,182.26,181.85,182.03,11711.0
2025-01-07 13:40:00,182.11,182.12,181.67,182.01,11495.0,182.11,182.12,181.67,182.01,11495.0
2025-01-07 13:50:00,181.92,182.23,181.9,182.11,3877.0,181.92,182.23,181.9,182.11,3877.0
2025-01-07 14:00:00,182.05,182.33,182.0,182.2,14606.0,182.05,182.33,182.0,182.2,14606.0
2025-01-07 14:10:00,182.29,182.82,182.27,182.7,9328.0,182.29,182.82,182.27,182.7,9328.0
2025-01-07 14:20:00,182.65,182.96,182.62,182.9,7531.0,182.65,182.96,182.62,182.9,7531.0
2025-01-07 14:30:00,182.9,183.01,182.5,182.58,7061.0,182.9,183.01,182.5,182.58,7061.0
2025-01-07 14:40:00,182.58,182.86,182.43,182.43,7325.0,182.58,182.86,182.43,182.43,7325.0
2025-01-07 14:50:00,182.42,182.68,182.3,182.66,11615.0,182.42,182.68,182.3,182.66,11615.0
2025-01-07 15:00:00,182.68,182.76,182.09,182.09,16376.0,182.68,182.76,182.09,182.09,16376.0
2025-01-07 15:10:00,182.06,182.19,181.78,181.86,19892.0,182.06,182.19,181.78,181.86,19892.0
2025-01-07 15:20:00,181.77,181.83,181.46,181.79,12391.0,181.77,181.83,181.46,181.79,12391.0
2025-01-07 15:30:00,181.85,181.92,181.44,181.8,15357.0,181.85,181.92,181.44,181.8,15357.0
2025-01-07 15:40:00,181.9,182.27,181.9,182.05,19592.0,181.9,182.27,181.9,182.05,19592.0
2025-01-07 15:50:00,182.13,182.49,181.72,181.81,110549.0,182.13,182.49,181.72,181.81,110549.0
2025-01-08 09:30:00,181.78,182.27,180.49,180.81,36793.0,181.78,182.27,180.49,180.81,36793.0
2025-01-08 09:40:00,180.61,181.46,180.53,180.63,14799.0,180.61,181.46,180.53,180.63,14799.0
2025-01-08 09:50:00,180.5,180.76,180.17,180.73,9419.0,180.5,180.76,180.17,180.73,9419.0
2025-01-08 10:00:00,180.71,182.08,180.63,181.84,17687.0,180.71,182.08,180.63,181.84,17687.0
2025-01-08 10:10:00,182.03,182.12,181.09,181.78,32859.0,182.03,182.12,181.09,181.78,32859.0
2025-01-08 10:20:00,181.75,182.1,181.47,181.93,12114.0,181.75,182.1,181.47,181.93,12114.0
2025-01-08 10:30:00,182.06,182.16,181.48,181.48,13658.0,182.06,182.16,181.48,181.48,13658.0
2025-01-08 10:40:00,181.48,181.86,181.4,181.65,8580.0,181.48,181.86,181.4,181.65,8580.0
2025-01-08 10:50:00,181.67,182.65,181.67,182.57,12272.0,181.67,182.65,181.67,182.57,12272.0
2025-01-08 11:00:00,182.5,182.83,182.27,182.69,24480.0,182.5,182.83,182.27,182.69,24480.0
2025-01-08 11:10:00,182.69,183.13,182.45,182.55,14023.0,182.69,183.13,182.45,182.55,14023.0
2025-01-08 11:20:00,182.6,182.62,182.31,182.37,20620.0,182.6,182.62,182.31,182.37,20620.0
2025-01-08 11:30:00,182.33,183.58,182.32,183.42,16988.0,182.33,183.58,182.32,183.42,16988.0
2025-01-08 11:40:00,183.42,183.55,183.1,183.11,18324.0,183.42,183.55,183.1,183.11,18324.0
2025-01-08 11:50:00,183.13,183.44,183.1,183.43,6929.0,183.13,183.44,183.1,183.43,6929.0
2025-01-08 12:00:00,183.43,183.48,182.82,182.84,10230.0,183.43,183.48,182.82,182.84,10230.0
2025-01-08 12:10:00,182.93,182.93,182.5,182.66,5036.0,182.93,182.93,182.5,182.66,5036.0
2025-01-08 12:20:00,182.74,182.74,182.11,182.11,12296.0,182.74,182.74,182.11,182.11,12296.0
2025-01-08 12:30:00,182.15,182.24,181.86,182.12,15214.0,182.15,182.24,181.86,182.12,15214.0
2025-01-08 12:40:00,182.05,182.26,181.92,182.03,31685.0,182.05,182.26,181.92,182.03,31685.0
2025-01-08 12:50:00,182.06,182.19,182.04,182.04,7465.0,182.06,182.19,182.04,182.04,7465.0
2025-01-08 13:00:00,182.07,182.56,182.07,182.35,8691.0,182.07,182.56,182.07,182.35,8691.0
2025-01-08 13:10:00,182.3,182.39,182.07,182.33,9455.0,182.3,182.39,182.07,182.33,9455.0
2025-01-08 13:20:00,182.34,182.56,182.32,182.46,6420.0,182.34,182.56,182.32,182.46,6420.0
2025-01-08 13:30:00,182.41,182.42,182.06,182.31,10298.0,182.41,182.42,182.06,182.31,10298.0
2025-01-08 13:40:00,182.31,182.32,182.1,182.11,3916.0,182.31,182.32,182.1,182.11,3916.0
2025-01-08 13:50:00,182.09,182.11,181.81,182.06,3514.0,182.09,182.11,181.81,182.06,3514.0
2025-01-08 14:00:00,182.1,182.79,181.9,182.69,4239.0,182.1,182.79,181.9,182.69,4239.0
2025-01-08 14:10:00,182.71,183.17,182.5,183.16,9124.0,182.71,183.17,182.5,183.16,9124.0
2025-01-08 14:20:00,183.09,183.53,183.04,183.39,21382.0,183.09,183.53,183.04,183.39,21382.0
2025-01-08 14:30:00,183.38,183.38,182.74,182.86,28486.0,183.38,183.38,182.74,182.86,28486.0
2025-01-08 14:40:00,182.81,182.99,182.72,182.83,16549.0,182.81,182.99,182.72,182.83,16549.0
2025-01-08 14:50:00,182.92,183.18,182.83,183.13,17666.0,182.92,183.18,182.83,183.13,17666.0
2025-01-08 15:00:00,183.13,183.42,183.07,183.11,15383.0,183.13,183.42,183.07,183.11,15383.0
2025-01-08 15:10:00,183.11,183.57,183.04,183.48,12514.0,183.11,183.57,183.04,183.48,12514.0
2025-01-08 15:20:00,183.43,183.68,183.35,183.46,10260.0,183.43,183.68,183.35,183.46,10260.0
2025-01-08 15:30:00,183.45,183.52,183.16,183.18,12611.0,183.45,183.52,183.16,183.18,12611.0
2025-01-08 15:40:00,183.17,183.4,183.12,183.12,15944.0,183.17,183.4,183.12,183.12,15944.0
2025-01-08 15:50:00,183.07,183.91,183.06,183.8,64137.0,183.07,183.91,183.06,183.8,64137.0
2025-01-10 09:30:00,181.9,182.88,180.45,180.81,39826.0,181.9,182.88,180.45,180.81,39826.0
2025-01-10 09:40:00,180.59,180.74,179.48,179.6,36465.0,180.59,180.74,179.48,179.6,36465.0
2025-01-10 09:50:00,179.6,180.14,179.52,180.01,19087.0,179.6,180.14,179.52,180.01,19087.0
2025-01-10 10:00:00,180.0,180.01,178.36,178.5,24855.0,180.0,180.01,178.36,178.5,24855.0
2025-01-10 10:10:00,178.37,178.44,177.75,178.23,19498.0,178.37,178.44,177.75,178.23,19498.0
2025-01-10 10:20:00,178.32,178.81,178.22,178.74,11305.0,178.32,178.81,178.22,178.74,11305.0
2025-01-10 10:30:00,178.56,178.94,178.42,178.81,10624.0,178.56,178.94,178.42,178.81,10624.0
2025-01-10 10:40:00,178.77,178.77,178.21,178.52,10956.0,178.77,178.77,178.21,178.52,10956.0
2025-01-10 10:50:00,178.4,178.4,177.81,177.99,13488.0,178.4,178.4,177.81,177.99,13488.0
2025-01-10 11:00:00,177.85,178.09,177.55,178.03,18611.0,177.85,178.09,177.55,178.03,18611.0
2025-01-10 11:10:00,178.03,178.09,177.81,177.89,11426.0,178.03,178.09,177.81,177.89,11426.0
2025-01-10 11:20:00,178.0,178.1,177.35,177.5,8120.0,178.0,178.1,177.35,177.5,8120.0
2025-01-10 11:30:00,177.53,177.76,177.38,177.66,7057.0,177.53,177.76,177.38,177.66,7057.0
2025-01-10 11:40:00,177.61,178.0,177.6,177.9,8602.0,177.61,178.0,177.6,177.9,8602.0
2025-01-10 11:50:00,177.91,178.15,177.72,178.0,16407.0,177.91,178.15,177.72,178.0,16407.0
2025-01-10 12:00:00,178.03,178.07,177.44,177.63,21693.0,178.03,178.07,177.44,177.63,21693.0
2025-01-10 12:10:00,177.68,177.87,177.52,177.87,6411.0,177.68,177.87,177.52,177.87,6411.0
2025-01-10 12:20:00,177.81,178.05,177.56,178.0,7751.0,177.81,178.05,177.56,178.0,7751.0
2025-01-10 12:30:00,178.07,178.79,177.99,178.62,5746.0,178.07,178.79,177.99,178.62,5746.0
2025-01-10 12:40:00,178.78,178.99,178.77,178.91,2337.0,178.78,178.99,178.77,178.91,2337.0
2025-01-10 12:50:00,178.83,178.97,178.71,178.71,9624.0,178.83,178.97,178.71,178.71,9624.0
2025-01-10 13:00:00,178.79,179.02,178.63,179.02,4107.0,178.79,179.02,178.63,179.02,4107.0
2025-01-10 13:10:00,179.1,179.29,178.77,179.06,6053.0,179.1,179.29,178.77,179.06,6053.0
2025-01-10 13:20:00,179.03,179.47,178.97,179.37,7528.0,179.03,179.47,178.97,179.37,7528.0
2025-01-10 13:30:00,179.46,179.67,179.28,179.5,10149.0,179.46,179.67,179.28,179.5,10149.0
2025-01-10 13:40:00,179.6,179.71,179.29,179.71,4499.0,179.6,179.71,179.29,179.71,4499.0
2025-01-10 13:50:00,179.75,179.78,179.53,179.61,9642.0,179.75,179.78,179.53,179.61,9642.0
2025-01-10 14:00:00,179.6,179.67,179.17,179.19,3022.0,179.6,179.67,179.17,179.19,3022.0
2025-01-10 14:10:00,179.09,179.34,179.09,179.27,5345.0,179.09,179.34,179.09,179.27,5345.0
2025-01-10 14:20:00,179.27,179.65,178.97,179.46,9007.0,179.27,179.65,178.97,179.46,9007.0
2025-01-10 14:30:00,179.55,179.55,179.1,179.26,10603.0,179.55,179.55,179.1,179.26,10603.0
2025-01-10 14:40:00,179.28,179.38,179.11,179.17,6365.0,179.28,179.38,179.11,179.17,6365.0
2025-01-10 14:50:00,179.2,179.39,179.18,179.26,4959.0,179.2,179.39,179.18,179.26,4959.0
2025-01-10 15:00:00,179.34,179.38,179.15,179.2,8282.0,179.34,179.38,179.15,179.2,8282.0
2025-01-10 15:10:00,179.13,179.17,178.66,178.77,10604.0,179.13,179.17,178.66,178.77,10604.0
2025-01-10 15:20:00,178.87,178.93,178.7,178.7,10849.0,178.87,178.93,178.7,178.7,10849.0
2025-01-10 15:30:00,178.7,179.05,178.52,178.89,13721.0,178.7,179.05,178.52,178.89,13721.0
2025-01-10 15:40:00,178.88,179.05,178.83,178.93,20577.0,178.88,179.05,178.83,178.93,20577.0
2025-01-10 15:50:00,178.99,179.3,178.57,178.57,69101.0,178.99,179.3,178.57,178.57,69101.0
2025-01-13 09:30:00,178.61,178.95,177.92,177.99,36836.0,178.61,178.95,177.92,177.99,36836.0
2025-01-13 09:40:00,178.16,179.14,178.06,178.99,7811.0,178.16,179.14,178.06,178.99,7811.0
2025-01-13 09:50:00,178.9,179.54,178.8,179.23,4015.0,178.9,179.54,178.8,179.23,4015.0
2025-01-13 10:00:00,179.2,179.59,179.08,179.25,4132.0,179.2,179.59,179.08,179.25,4132.0
2025-01-13 10:10:00,179.31,179.61,179.23,179.61,3921.0,179.31,179.61,179.23,179.61,3921.0
2025-01-13 10:20:00,179.52,179.74,179.08,179.39,11264.0,179.52,179.74,179.08,179.39,11264.0
2025-01-13 10:30:00,179.43,179.91,179.41,179.91,6665.0,179.43,179.91,179.41,179.91,6665.0
2025-01-13 10:40:00,179.89,179.98,179.44,179.89,9707.0,179.89,179.98,179.44,179.89,9707.0
2025-01-13 10:50:00,179.91,179.91,179.41,179.57,10630.0,179.91,179.91,179.41,179.57,10630.0
2025-01-13 11:00:00,179.52,179.55,178.91,178.99,16146.0,179.52,179.55,178.91,178.99,16146.0
2025-01-13 11:10:00,178.97,179.15,178.91,179.06,4094.0,178.97,179.15,178.91,179.06,4094.0
2025-01-13 11:20:00,179.15,179.21,178.75,178.81,4519.0,179.15,179.21,178.75,178.81,4519.0
2025-01-13 11:30:00,178.8,179.31,178.79,178.95,5261.0,178.8,179.31,178.79,178.95,5261.0
2025-01-13 11:40:00,179.05,179.15,178.77,178.84,4172.0,179.05,179.15,178.77,178.84,4172.0
2025-01-13 11:50:00,178.74,178.77,178.26,178.34,7204.0,178.74,178.77,178.26,178.34,7204.0
2025-01-13 12:00:00,178.28,178.66,178.26,178.66,3081.0,178.28,178.66,178.26,178.66,3081.0
2025-01-13 12:10:00,178.77,178.84,178.56,178.67,2900.0,178.77,178.84,178.56,178.67,2900.0
2025-01-13 12:20:00,178.76,179.04,178.71,178.76,6725.0,178.76,179.04,178.71,178.76,6725.0
2025-01-13 12:30:00,178.76,179.04,178.68,178.89,4638.0,178.76,179.04,178.68,178.89,4638.0
2025-01-13 12:40:00,178.79,178.95,178.72,178.85,3641.0,178.79,178.95,178.72,178.85,3641.0
2025-01-13 12:50:00,178.77,178.96,178.67,178.9,9367.0,178.77,178.96,178.67,178.9,9367.0
2025-01-13 13:00:00,178.9,178.99,178.77,178.99,2860.0,178.9,178.99,178.77,178.99,2860.0
2025-01-13 13:10:00,179.02,179.02,178.79,178.84,3233.0,179.02,179.02,178.79,178.84,3233.0
2025-01-13 13:20:00,178.94,179.05,178.85,179.04,5985.0,178.94,179.05,178.85,179.04,5985.0
2025-01-13 13:30:00,179.14,179.24,178.92,178.98,5716.0,179.14,179.24,178.92,178.98,5716.0
2025-01-13 13:40:00,178.96,179.12,178.71,179.06,6849.0,178.96,179.12,178.71,179.06,6849.0
2025-01-13 13:50:00,179.11,179.11,178.81,178.91,1535.0,179.11,179.11,178.81,178.91,1535.0
2025-01-13 14:00:00,178.87,178.91,178.55,178.81,19504.0,178.87,178.91,178.55,178.81,19504.0
2025-01-13 14:10:00,178.88,178.96,178.64,178.76,5337.0,178.88,178.96,178.64,178.76,5337.0
2025-01-13 14:20:00,178.68,179.12,178.67,179.04,3235.0,178.68,179.12,178.67,179.04,3235.0
2025-01-13 14:30:00,179.05,179.21,178.92,179.14,7167.0,179.05,179.21,178.92,179.14,7167.0
2025-01-13 14:40:00,179.11,179.41,178.99,178.99,4721.0,179.11,179.41,178.99,178.99,4721.0
2025-01-13 14:50:00,179.07,179.36,179.0,179.29,5499.0,179.07,179.36,179.0,179.29,5499.0
2025-01-13 15:00:00,179.29,179.45,179.11,179.42,5735.0,179.29,179.45,179.11,179.42,5735.0
2025-01-13 15:10:00,179.34,179.55,179.3,179.55,8847.0,179.34,179.55,179.3,179.55,8847.0
2025-01-13 15:20:00,179.59,179.59,179.13,179.13,6932.0,179.59,179.59,179.13,179.13,6932.0
2025-01-13 15:30:00,179.07,179.14,178.89,178.92,8637.0,179.07,179.14,178.89,178.92,8637.0
2025-01-13 15:40:00,178.92,179.0,178.69,178.8,17322.0,178.92,179.0,178.69,178.8,17322.0
2025-01-13 15:50:00,178.8,179.1,178.65,178.79,84365.0,178.8,179.1,178.65,178.79,84365.0
2025-01-14 09:30:00,179.17,179.78,178.65,179.66,17989.0,179.17,179.78,178.65,179.66,17989.0
2025-01-14 09:40:00,179.66,179.78,179.33,179.46,5311.0,179.66,179.78,179.33,179.46,5311.0
2025-01-14 09:50:00,179.42,179.56,178.94,179.18,6766.0,179.42,179.56,178.94,179.18,6766.0
2025-01-14 10:00:00,179.15,180.81,179.15,180.78,12476.0,179.15,180.81,179.15,180.78,12476.0
2025-01-14 10:10:00,180.78,181.18,180.69,181.18,17735.0,180.78,181.18,180.69,181.18,17735.0
2025-01-14 10:20:00,181.11,181.28,180.69,180.87,15334.0,181.11,181.28,180.69,180.87,15334.0
2025-01-14 10:30:00,180.8,180.84,180.46,180.7,8469.0,180.8,180.84,180.46,180.7,8469.0
2025-01-14 10:40:00,180.7,181.23,180.69,181.23,4861.0,180.7,181.23,180.69,181.23,4861.0
2025-01-14 10:50:00,181.25,181.53,181.1,181.22,10498.0,181.25,181.53,181.1,181.22,10498.0
2025-01-14 11:00:00,181.2,181.25,180.6,180.63,15789.0,181.2,181.25,180.6,180.63,15789.0
2025-01-14 11:10:00,180.7,180.92,180.52,180.78,6585.0,180.7,180.92,180.52,180.78,6585.0
2025-01-14 11:20:00,180.78,181.13,180.64,180.65,7029.0,180.78,181.13,180.64,180.65,7029.0
2025-01-14 11:30:00,180.76,180.97,180.67,180.86,3464.0,180.76,180.97,180.67,180.86,3464.0
2025-01-14 11:40:00,180.7,180.7,180.32,180.33,5051.0,180.7,180.7,180.32,180.33,5051.0
2025-01-14 11:50:00,180.22,180.31,180.06,180.06,3058.0,180.22,180.31,180.06,180.06,3058.0
2025-01-14 12:00:00,180.03,180.4,180.02,180.33,1428.0,180.03,180.4,180.02,180.33,1428.0
2025-01-14 12:10:00,180.32,180.59,180.31,180.33,5990.0,180.32,180.59,180.31,180.33,5990.0
2025-01-14 12:20:00,180.35,180.47,180.08,180.25,4085.0,180.35,180.47,180.08,180.25,4085.0
2025-01-14 12:30:00,180.11,180.18,179.57,179.88,3886.0,180.11,180.18,179.57,179.88,3886.0
2025-01-14 12:40:00,180.22,180.45,180.12,180.12,2232.0,180.22,180.45,180.12,180.12,2232.0
2025-01-14 12:50:00,180.19,180.24,180.03,180.04,1438.0,180.19,180.24,180.03,180.04,1438.0
2025-01-14 13:00:00,180.02,180.33,180.02,180.19,2009.0,180.02,180.33,180.02,180.19,2009.0
2025-01-14 13:10:00,180.38,180.6,180.3,180.6,5806.0,180.38,180.6,180.3,180.6,5806.0
2025-01-14 13:20:00,180.48,180.69,180.32,180.6,2471.0,180.48,180.69,180.32,180.6,2471.0
2025-01-14 13:30:00,180.6,180.73,180.48,180.68,1333.0,180.6,180.73,180.48,180.68,1333.0
2025-01-14 13:40:00,180.69,181.03,180.69,181.02,3267.0,180.69,181.03,180.69,181.02,3267.0
2025-01-14 13:50:00,180.96,181.04,180.83,181.0,3734.0,180.96,181.04,180.83,181.0,3734.0
2025-01-14 14:00:00,181.0,181.0,180.71,180.76,5454.0,181.0,181.0,180.71,180.76,5454.0
2025-01-14 14:10:00,180.73,180.9,180.68,180.87,2509.0,180.73,180.9,180.68,180.87,2509.0
2025-01-14 14:20:00,180.82,180.91,180.48,180.49,12253.0,180.82,180.91,180.48,180.49,12253.0
2025-01-14 14:30:00,180.45,180.83,180.44,180.65,2558.0,180.45,180.83,180.44,180.65,2558.0
2025-01-14 14:40:00,180.7,180.82,180.5,180.52,4946.0,180.7,180.82,180.5,180.52,4946.0
2025-01-14 14:50:00,180.49,180.49,179.91,179.91,4552.0,180.49,180.49,179.91,179.91,4552.0
2025-01-14 15:00:00,179.8,179.87,179.38,179.6,4297.0,179.8,179.87,179.38,179.6,4297.0
2025-01-14 15:10:00,179.59,179.79,179.49,179.77,4203.0,179.59,179.79,179.49,179.77,4203.0
2025-01-14 15:20:00,179.75,180.01,179.63,179.9,4922.0,179.75,180.01,179.63,179.9,4922.0
2025-01-14 15:30:00,179.94,180.07,179.81,179.91,14747.0,179.94,180.07,179.81,179.91,14747.0
2025-01-14 15:40:00,179.84,180.19,179.78,180.11,14841.0,179.84,180.19,179.78,180.11,14841.0
2025-01-14 15:50:00,180.04,180.46,179.87,180.08,109081.0,180.04,180.46,179.87,180.08,109081.0
2025-01-15 09:30:00,183.4,183.7,182.41,182.64,16099.0,183.4,183.7,182.41,182.64,16099.0
2025-01-15 09:40:00,182.9,183.8,182.7,183.8,20296.0,182.9,183.8,182.7,183.8,20296.0
2025-01-15 09:50:00,183.53,183.72,183.09,183.3,7069.0,183.53,183.72,183.09,183.3,7069.0
2025-01-15 10:00:00,183.18,183.58,182.75,183.15,11657.0,183.18,183.58,182.75,183.15,11657.0
2025-01-15 10:10:00,183.13,183.13,182.56,182.59,8426.0,183.13,183.13,182.56,182.59,8426.0
2025-01-15 10:20:00,182.8,182.8,182.28,182.41,16693.0,182.8,182.8,182.28,182.41,16693.0
2025-01-15 10:30:00,182.2,182.36,181.79,181.91,13315.0,182.2,182.36,181.79,181.91,13315.0
2025-01-15 10:40:00,181.83,181.96,180.94,180.94,17893.0,181.83,181.96,180.94,180.94,17893.0
2025-01-15 10:50:00,180.89,181.07,180.46,180.53,11204.0,180.89,181.07,180.46,180.53,11204.0
2025-01-15 11:00:00,180.52,180.92,180.51,180.92,11230.0,180.52,180.92,180.51,180.92,11230.0
2025-01-15 11:10:00,180.98,180.98,180.28,180.57,13643.0,180.98,180.98,180.28,180.57,13643.0
2025-01-15 11:20:00,180.59,180.68,180.1,180.14,3350.0,180.59,180.68,180.1,180.14,3350.0
2025-01-15 11:30:00,180.17,180.22,179.67,180.0,15087.0,180.17,180.22,179.67,180.0,15087.0
2025-01-15 11:40:00,179.98,179.98,179.58,179.86,4912.0,179.98,179.98,179.58,179.86,4912.0
2025-01-15 11:50:00,179.86,180.41,179.74,180.23,9199.0,179.86,180.41,179.74,180.23,9199.0
2025-01-15 12:00:00,180.24,180.45,180.21,180.45,5053.0,180.24,180.45,180.21,180.45,5053.0
2025-01-15 12:10:00,180.44,180.57,180.41,180.41,6300.0,180.44,180.57,180.41,180.41,6300.0
2025-01-15 12:20:00,180.35,180.6,180.26,180.57,5150.0,180.35,180.6,180.26,180.57,5150.0
2025-01-15 12:30:00,180.56,180.69,180.42,180.67,7048.0,180.56,180.69,180.42,180.67,7048.0
2025-01-15 12:40:00,180.72,180.73,180.56,180.59,4176.0,180.72,180.73,180.56,180.59,4176.0
2025-01-15 12:50:00,180.59,180.98,180.3,180.9,5979.0,180.59,180.98,180.3,180.9,5979.0
2025-01-15 13:00:00,180.92,181.03,180.6,180.7,22701.0,180.92,181.03,180.6,180.7,22701.0
2025-01-15 13:10:00,180.62,180.99,180.62,180.99,5332.0,180.62,180.99,180.62,180.99,5332.0
2025-01-15 13:20:00,181.03,181.15,181.03,181.15,1892.0,181.03,181.15,181.03,181.15,1892.0
2025-01-15 13:30:00,181.28,181.28,181.0,181.01,5494.0,181.28,181.28,181.0,181.01,5494.0
2025-01-15 13:40:00,181.07,181.4,181.01,181.4,7041.0,181.07,181.4,181.01,181.4,7041.0
2025-01-15 13:50:00,181.31,181.54,181.28,181.37,3649.0,181.31,181.54,181.28,181.37,3649.0
2025-01-15 14:00:00,181.44,181.54,181.39,181.49,8229.0,181.44,181.54,181.39,181.49,8229.0
2025-01-15 14:10:00,181.49,181.76,181.46,181.74,3149.0,181.49,181.76,181.46,181.74,3149.0
2025-01-15 14:20:00,181.74,181.74,181.49,181.61,5350.0,181.74,181.74,181.49,181.61,5350.0
2025-01-15 14:30:00,181.71,181.79,181.69,181.79,3461.0,181.71,181.79,181.69,181.79,3461.0
2025-01-15 14:40:00,181.82,181.82,181.67,181.67,3406.0,181.82,181.82,181.67,181.67,3406.0
2025-01-15 14:50:00,181.64,181.7,181.59,181.65,3276.0,181.64,181.7,181.59,181.65,3276.0
2025-01-15 15:00:00,181.64,181.8,181.64,181.72,6409.0,181.64,181.8,181.64,181.72,6409.0
2025-01-15 15:10:00,181.74,181.92,181.74,181.87,4048.0,181.74,181.92,181.74,181.87,4048.0
2025-01-15 15:20:00,181.87,181.94,181.61,181.68,12361.0,181.87,181.94,181.61,181.68,12361.0
2025-01-15 15:30:00,181.68,181.77,181.35,181.37,7722.0,181.68,181.77,181.35,181.37,7722.0
2025-01-15 15:40:00,181.33,181.47,181.25,181.37,11306.0,181.33,181.47,181.25,181.37,11306.0
2025-01-15 15:50:00,181.42,181.63,181.21,181.29,55201.0,181.42,181.63,181.21,181.29,55201.0
2025-01-16 09:30:00,182.27,182.78,181.26,181.93,41789.0,182.27,182.78,181.26,181.93,41789.0
2025-01-16 09:40:00,181.93,182.38,181.58,181.91,9188.0,181.93,182.38,181.58,181.91,9188.0
2025-01-16 09:50:00,181.78,181.85,181.31,181.61,13362.0,181.78,181.85,181.31,181.61,13362.0
2025-01-16 10:00:00,181.5,182.41,181.31,182.16,9893.0,181.5,182.41,181.31,182.16,9893.0
2025-01-16 10:10:00,182.03,182.29,181.95,182.12,5361.0,182.03,182.29,181.95,182.12,5361.0
2025-01-16 10:20:00,182.09,182.39,182.01,182.23,9211.0,182.09,182.39,182.01,182.23,9211.0
2025-01-16 10:30:00,182.23,182.48,181.95,182.48,11287.0,182.23,182.48,181.95,182.48,11287.0
2025-01-16 10:40:00,182.33,182.33,181.78,181.82,6838.0,182.33,182.33,181.78,181.82,6838.0
2025-01-16 10:50:00,181.98,182.5,181.97,182.49,4719.0,181.98,182.5,181.97,182.49,4719.0
2025-01-16 11:00:00,182.56,183.04,182.45,182.9,9696.0,182.56,183.04,182.45,182.9,9696.0
2025-01-16 11:10:00,182.89,182.95,182.38,182.86,15850.0,182.89,182.95,182.38,182.86,15850.0
2025-01-16 11:20:00,182.84,183.23,182.82,183.02,6623.0,182.84,183.23,182.82,183.02,6623.0
2025-01-16 11:30:00,182.96,183.22,182.82,182.86,4614.0,182.96,183.22,182.82,182.86,4614.0
2025-01-16 11:40:00,182.86,182.94,182.61,182.73,7477.0,182.86,182.94,182.61,182.73,7477.0
2025-01-16 11:50:00,182.73,183.11,182.69,183.11,5830.0,182.73,183.11,182.69,183.11,5830.0
2025-01-16 12:00:00,183.11,183.26,183.05,183.25,11459.0,183.11,183.26,183.05,183.25,11459.0
2025-01-16 12:10:00,183.24,183.24,182.91,182.96,9919.0,183.24,183.24,182.91,182.96,9919.0
2025-01-16 12:20:00,183.02,183.09,182.73,183.09,4419.0,183.02,183.09,182.73,183.09,4419.0
2025-01-16 12:30:00,183.02,183.05,182.85,182.97,4658.0,183.02,183.05,182.85,182.97,4658.0
2025-01-16 12:40:00,182.93,183.05,182.86,182.91,5967.0,182.93,183.05,182.86,182.91,5967.0
2025-01-16 12:50:00,182.86,183.48,182.84,183.46,11922.0,182.86,183.48,182.84,183.46,11922.0
2025-01-16 13:00:00,183.46,183.98,183.41,183.91,7268.0,183.46,183.98,183.41,183.91,7268.0
2025-01-16 13:10:00,183.92,184.04,183.91,184.03,8555.0,183.92,184.04,183.91,184.03,8555.0
2025-01-16 13:20:00,184.09,184.46,184.0,184.01,9422.0,184.09,184.46,184.0,184.01,9422.0
2025-01-16 13:30:00,184.01,184.22,183.9,183.93,7885.0,184.01,184.22,183.9,183.93,7885.0
2025-01-16 13:40:00,183.96,184.12,183.52,183.58,8755.0,183.96,184.12,183.52,183.58,8755.0
2025-01-16 13:50:00,183.56,183.63,183.22,183.34,7788.0,183.56,183.63,183.22,183.34,7788.0
2025-01-16 14:00:00,183.3,183.51,183.11,183.42,16022.0,183.3,183.51,183.11,183.42,16022.0
2025-01-16 14:10:00,183.55,183.88,183.49,183.76,10388.0,183.55,183.88,183.49,183.76,10388.0
2025-01-16 14:20:00,183.74,183.82,183.51,183.82,9294.0,183.74,183.82,183.51,183.82,9294.0
2025-01-16 14:30:00,183.65,183.79,183.56,183.74,4163.0,183.65,183.79,183.56,183.74,4163.0
2025-01-16 14:40:00,183.72,183.78,183.59,183.61,6097.0,183.72,183.78,183.59,183.61,6097.0
2025-01-16 14:50:00,183.67,183.92,183.49,183.87,5461.0,183.67,183.92,183.49,183.87,5461.0
2025-01-16 15:00:00,183.85,184.07,183.8,184.07,6295.0,183.85,184.07,183.8,184.07,6295.0
2025-01-16 15:10:00,184.13,184.39,184.07,184.24,13087.0,184.13,184.39,184.07,184.24,13087.0
2025-01-16 15:20:00,184.23,184.4,184.13,184.26,24787.0,184.23,184.4,184.13,184.26,24787.0
2025-01-16 15:30:00,184.22,184.41,183.93,184.04,21205.0,184.22,184.41,183.93,184.04,21205.0
2025-01-16 15:40:00,184.05,184.38,183.95,184.14,18849.0,184.05,184.38,183.95,184.14,18849.0
2025-01-16 15:50:00,184.13,184.41,183.33,183.37,70410.0,184.13,184.41,183.33,183.37,70410.0
2025-01-17 09:30:00,186.6,186.95,185.54,185.91,153275.0,186.6,186.95,185.54,185.91,153275.0
2025-01-17 09:40:00,185.81,185.89,185.52,185.84,31907.0,185.81,185.89,185.52,185.84,31907.0
2025-01-17 09:50:00,185.97,186.03,185.7,185.86,24704.0,185.97,186.03,185.7,185.86,24704.0
2025-01-17 10:00:00,185.81,186.14,185.55,185.72,27772.0,185.81,186.14,185.55,185.72,27772.0
2025-01-17 10:10:00,185.79,185.8,184.82,185.02,12877.0,185.79,185.8,184.82,185.02,12877.0
2025-01-17 10:20:00,184.98,185.03,184.82,185.02,21795.0,184.98,185.03,184.82,185.02,21795.0
2025-01-17 10:30:00,185.14,185.32,185.0,185.06,23220.0,185.14,185.32,185.0,185.06,23220.0
2025-01-17 10:40:00,185.11,185.23,184.96,185.09,9464.0,185.11,185.23,184.96,185.09,9464.0
2025-01-17 10:50:00,185.15,185.27,184.98,185.17,20255.0,185.15,185.27,184.98,185.17,20255.0
2025-01-17 11:00:00,185.12,185.18,184.85,184.94,9439.0,185.12,185.18,184.85,184.94,9439.0
2025-01-17 11:10:00,185.03,185.33,185.03,185.28,2957.0,185.03,185.33,185.03,185.28,2957.0
2025-01-17 11:20:00,185.16,185.4,185.14,185.23,5868.0,185.16,185.4,185.14,185.23,5868.0
2025-01-17 11:30:00,185.24,185.55,185.08,185.5,13631.0,185.24,185.55,185.08,185.5,13631.0
2025-01-17 11:40:00,185.5,185.62,185.41,185.53,20396.0,185.5,185.62,185.41,185.53,20396.0
2025-01-17 11:50:00,185.55,185.88,185.46,185.88,6338.0,185.55,185.88,185.46,185.88,6338.0
2025-01-17 12:00:00,185.79,186.21,185.73,186.16,3826.0,185.79,186.21,185.73,186.16,3826.0
2025-01-17 12:10:00,186.15,186.44,186.01,186.2,36454.0,186.15,186.44,186.01,186.2,36454.0
2025-01-17 12:20:00,186.25,186.44,186.09,186.09,7237.0,186.25,186.44,186.09,186.09,7237.0
2025-01-17 12:30:00,186.22,186.24,185.78,186.24,6045.0,186.22,186.24,185.78,186.24,6045.0
2025-01-17 12:40:00,186.19,186.19,185.95,185.96,2622.0,186.19,186.19,185.95,185.96,2622.0
2025-01-17 12:50:00,185.95,186.03,185.83,185.84,1741.0,185.95,186.03,185.83,185.84,1741.0
2025-01-17 13:00:00,185.88,186.25,185.85,186.15,6508.0,185.88,186.25,185.85,186.15,6508.0
2025-01-17 13:10:00,186.15,186.29,186.1,186.19,4415.0,186.15,186.29,186.1,186.19,4415.0
2025-01-17 13:20:00,186.18,186.29,186.04,186.29,8216.0,186.18,186.29,186.04,186.29,8216.0
2025-01-17 13:30:00,186.24,186.28,186.08,186.18,2367.0,186.24,186.28,186.08,186.18,2367.0
2025-01-17 13:40:00,186.15,186.52,186.08,186.43,4919.0,186.15,186.52,186.08,186.43,4919.0
2025-01-17 13:50:00,186.42,186.46,186.13,186.24,4007.0,186.42,186.46,186.13,186.24,4007.0
2025-01-17 14:00:00,186.26,186.43,186.26,186.39,6571.0,186.26,186.43,186.26,186.39,6571.0
2025-01-17 14:10:00,186.37,186.42,186.21,186.42,7762.0,186.37,186.42,186.21,186.42,7762.0
2025-01-17 14:20:00,186.36,186.53,186.06,186.35,28137.0,186.36,186.53,186.06,186.35,28137.0
2025-01-17 14:30:00,186.35,186.68,186.35,186.65,7077.0,186.35,186.68,186.35,186.65,7077.0
2025-01-17 14:40:00,186.59,186.67,186.37,186.4,10816.0,186.59,186.67,186.37,186.4,10816.0
2025-01-17 14:50:00,186.4,186.54,186.33,186.41,7481.0,186.4,186.54,186.33,186.41,7481.0
2025-01-17 15:00:00,186.41,186.52,186.12,186.28,18092.0,186.41,186.52,186.12,186.28,18092.0
2025-01-17 15:10:00,186.33,186.5,186.23,186.32,17799.0,186.33,186.5,186.23,186.32,17799.0
2025-01-17 15:20:00,186.29,186.49,186.19,186.29,28333.0,186.29,186.49,186.19,186.29,28333.0
2025-01-17 15:30:00,186.25,186.41,186.16,186.3,36224.0,186.25,186.41,186.16,186.3,36224.0
2025-01-17 15:40:00,186.31,186.62,186.31,186.45,15681.0,186.31,186.62,186.31,186.45,15681.0
2025-01-17 15:50:00,186.41,186.7,186.18,186.49,122424.0,186.41,186.7,186.18,186.49,122424.0
2025-01-21 09:30:00,187.55,188.73,187.36,188.58,27052.0,187.55,188.73,187.36,188.58,27052.0
2025-01-21 09:40:00,188.38,189.04,187.85,187.86,30879.0,188.38,189.04,187.85,187.86,30879.0
2025-01-21 09:50:00,187.78,187.82,186.5,186.66,21265.0,187.78,187.82,186.5,186.66,21265.0
2025-01-21 10:00:00,186.74,187.53,186.19,187.39,20171.0,186.74,187.53,186.19,187.39,20171.0
2025-01-21 10:10:00,187.32,187.32,186.33,186.96,14699.0,187.32,187.32,186.33,186.96,14699.0
2025-01-21 10:20:00,186.98,187.45,186.98,187.4,23571.0,186.98,187.45,186.98,187.4,23571.0
2025-01-21 10:30:00,187.28,187.69,187.27,187.52,7683.0,187.28,187.69,187.27,187.52,7683.0
2025-01-21 10:40:00,187.71,187.84,187.54,187.65,14727.0,187.71,187.84,187.54,187.65,14727.0
2025-01-21 10:50:00,187.65,187.66,187.13,187.33,12931.0,187.65,187.66,187.13,187.33,12931.0
2025-01-21 11:00:00,187.28,187.56,187.01,187.55,16374.0,187.28,187.56,187.01,187.55,16374.0
2025-01-21 11:10:00,187.5,187.53,187.21,187.48,7271.0,187.5,187.53,187.21,187.48,7271.0
2025-01-21 11:20:00,187.58,187.65,187.29,187.38,5428.0,187.58,187.65,187.29,187.38,5428.0
2025-01-21 11:30:00,187.36,187.52,187.01,187.02,9865.0,187.36,187.52,187.01,187.02,9865.0
2025-01-21 11:40:00,186.95,187.15,186.88,187.08,11498.0,186.95,187.15,186.88,187.08,11498.0
2025-01-21 11:50:00,187.06,187.54,187.02,187.4,14765.0,187.06,187.54,187.02,187.4,14765.0
2025-01-21 12:00:00,187.4,187.71,187.39,187.67,8039.0,187.4,187.71,187.39,187.67,8039.0
2025-01-21 12:10:00,187.66,187.72,187.39,187.39,17465.0,187.66,187.72,187.39,187.39,17465.0
2025-01-21 12:20:00,187.46,187.46,187.1,187.23,8136.0,187.46,187.46,187.1,187.23,8136.0
2025-01-21 12:30:00,187.19,187.3,187.11,187.15,3644.0,187.19,187.3,187.11,187.15,3644.0
2025-01-21 12:40:00,187.11,187.21,187.05,187.07,4465.0,187.11,187.21,187.05,187.07,4465.0
2025-01-21 12:50:00,187.12,187.35,187.12,187.32,7180.0,187.12,187.35,187.12,187.32,7180.0
2025-01-21 13:00:00,187.28,187.37,187.2,187.27,4719.0,187.28,187.37,187.2,187.27,4719.0
2025-01-21 13:10:00,187.28,187.31,187.12,187.3,5924.0,187.28,187.31,187.12,187.3,5924.0
2025-01-21 13:20:00,187.21,187.23,186.85,186.9,4211.0,187.21,187.23,186.85,186.9,4211.0
2025-01-21 13:30:00,186.88,186.96,186.76,186.89,4161.0,186.88,186.96,186.76,186.89,4161.0
2025-01-21 13:40:00,186.91,186.92,186.36,186.36,6345.0,186.91,186.92,186.36,186.36,6345.0
2025-01-21 13:50:00,186.42,186.58,186.42,186.52,4834.0,186.42,186.58,186.42,186.52,4834.0
2025-01-21 14:00:00,186.5,186.66,186.37,186.58,25196.0,186.5,186.66,186.37,186.58,25196.0
2025-01-21 14:10:00,186.59,186.6,186.09,186.12,35053.0,186.59,186.6,186.09,186.12,35053.0
2025-01-21 14:20:00,186.12,186.37,186.08,186.12,76989.0,186.12,186.37,186.08,186.12,76989.0
2025-01-21 14:30:00,186.12,186.13,185.77,185.89,23737.0,186.12,186.13,185.77,185.89,23737.0
2025-01-21 14:40:00,185.96,186.24,185.96,186.02,10986.0,185.96,186.24,185.96,186.02,10986.0
2025-01-21 14:50:00,186.02,186.08,185.95,186.03,8720.0,186.02,186.08,185.95,186.03,8720.0
2025-01-21 15:00:00,186.02,186.03,185.68,185.7,19780.0,186.02,186.03,185.68,185.7,19780.0
2025-01-21 15:10:00,185.74,185.75,185.16,185.17,13247.0,185.74,185.75,185.16,185.17,13247.0
2025-01-21 15:20:00,185.11,185.11,184.66,184.68,15308.0,185.11,185.11,184.66,184.68,15308.0
2025-01-21 15:30:00,184.65,184.89,184.42,184.7,24648.0,184.65,184.89,184.42,184.7,24648.0
2025-01-21 15:40:00,184.7,184.78,184.54,184.75,24823.0,184.7,184.78,184.54,184.75,24823.0
2025-01-21 15:50:00,184.74,185.21,184.59,185.18,74611.0,184.74,185.21,184.59,185.18,74611.0
2025-01-22 09:30:00,185.36,186.6,184.06,185.19,27621.0,185.36,186.6,184.06,185.19,27621.0
2025-01-22 09:40:00,185.3,185.3,183.54,184.68,7707.0,185.3,185.3,183.54,184.68,7707.0
2025-01-22 09:50:00,184.68,185.28,184.38,185.28,4431.0,184.68,185.28,184.38,185.28,4431.0
2025-01-22 10:00:00,185.16,186.06,185.06,186.01,13092.0,185.16,186.06,185.06,186.01,13092.0
2025-01-22 10:10:00,186.11,186.25,185.88,185.88,4572.0,186.11,186.25,185.88,185.88,4572.0
2025-01-22 10:20:00,186.03,186.1,185.72,185.78,7251.0,186.03,186.1,185.72,185.78,7251.0
2025-01-22 10:30:00,185.84,186.22,185.64,185.65,5299.0,185.84,186.22,185.64,185.65,5299.0
2025-01-22 10:40:00,185.65,185.81,185.54,185.81,6228.0,185.65,185.81,185.54,185.81,6228.0
2025-01-22 10:50:00,185.77,186.24,185.57,185.95,3555.0,185.77,186.24,185.57,185.95,3555.0
2025-01-22 11:00:00,186.06,186.62,185.94,186.49,3973.0,186.06,186.62,185.94,186.49,3973.0
2025-01-22 11:10:00,186.53,186.69,186.19,186.63,5247.0,186.53,186.69,186.19,186.63,5247.0
2025-01-22 11:20:00,186.83,187.16,186.76,186.97,9349.0,186.83,187.16,186.76,186.97,9349.0
2025-01-22 11:30:00,187.0,187.23,186.87,187.17,7528.0,187.0,187.23,186.87,187.17,7528.0
2025-01-22 11:40:00,187.18,187.2,186.76,186.87,4410.0,187.18,187.2,186.76,186.87,4410.0
2025-01-22 11:50:00,186.75,186.75,186.3,186.56,7971.0,186.75,186.75,186.3,186.56,7971.0
2025-01-22 12:00:00,186.58,186.58,186.04,186.04,9936.0,186.58,186.58,186.04,186.04,9936.0
2025-01-22 12:10:00,186.12,186.21,185.9,186.02,6533.0,186.12,186.21,185.9,186.02,6533.0
2025-01-22 12:20:00,185.93,186.1,185.82,185.83,3460.0,185.93,186.1,185.82,185.83,3460.0
2025-01-22 12:30:00,185.92,186.01,185.77,185.77,2401.0,185.92,186.01,185.77,185.77,2401.0
2025-01-22 12:40:00,185.78,186.24,185.77,186.15,9004.0,185.78,186.24,185.77,186.15,9004.0
2025-01-22 12:50:00,186.15,186.17,185.89,185.92,2533.0,186.15,186.17,185.89,185.92,2533.0
2025-01-22 13:00:00,185.81,185.88,185.63,185.88,3930.0,185.81,185.88,185.63,185.88,3930.0
2025-01-22 13:10:00,185.88,185.96,185.79,185.91,2822.0,185.88,185.96,185.79,185.91,2822.0
2025-01-22 13:20:00,185.91,186.0,185.71,185.74,6992.0,185.91,186.0,185.71,185.74,6992.0
2025-01-22 13:30:00,185.7,185.84,185.36,185.42,7513.0,185.7,185.84,185.36,185.42,7513.0
2025-01-22 13:40:00,185.46,186.43,185.46,186.12,31702.0,185.46,186.43,185.46,186.12,31702.0
2025-01-22 13:50:00,186.13,186.77,186.13,186.77,19385.0,186.13,186.77,186.13,186.77,19385.0
2025-01-22 14:00:00,186.78,187.13,186.6,186.97,12124.0,186.78,187.13,186.6,186.97,12124.0
2025-01-22 14:10:00,186.99,186.99,186.6,186.97,27391.0,186.99,186.99,186.6,186.97,27391.0
2025-01-22 14:20:00,186.89,186.95,186.5,186.5,10592.0,186.89,186.95,186.5,186.5,10592.0
2025-01-22 14:30:00,186.55,186.73,186.48,186.68,14178.0,186.55,186.73,186.48,186.68,14178.0
2025-01-22 14:40:00,186.75,186.95,186.65,186.78,4787.0,186.75,186.95,186.65,186.78,4787.0
2025-01-22 14:50:00,186.78,186.89,186.48,186.48,5987.0,186.78,186.89,186.48,186.48,5987.0
2025-01-22 15:00:00,186.45,186.73,186.45,186.61,9603.0,186.45,186.73,186.45,186.61,9603.0
2025-01-22 15:10:00,186.66,186.92,186.54,186.6,14724.0,186.66,186.92,186.54,186.6,14724.0
2025-01-22 15:20:00,186.59,186.83,186.48,186.61,35172.0,186.59,186.83,186.48,186.61,35172.0
2025-01-22 15:30:00,186.61,186.94,186.56,186.8,15637.0,186.61,186.94,186.56,186.8,15637.0
2025-01-22 15:40:00,186.79,187.36,186.78,187.32,17738.0,186.79,187.36,186.78,187.32,17738.0
2025-01-22 15:50:00,187.25,188.18,187.23,187.99,140967.0,187.25,188.18,187.23,187.99,140967.0
2025-01-23 09:30:00,183.28,184.69,182.46,182.56,95833.0,183.28,184.69,182.46,182.56,95833.0
2025-01-23 09:40:00,182.6,183.22,181.6,181.81,62759.0,182.6,183.22,181.6,181.81,62759.0
2025-01-23 09:50:00,181.81,182.03,181.1,181.56,46599.0,181.81,182.03,181.1,181.56,46599.0
2025-01-23 10:00:00,181.52,182.37,181.02,182.23,44664.0,181.52,182.37,181.02,182.23,44664.0
2025-01-23 10:10:00,182.25,183.32,182.13,182.6,51730.0,182.25,183.32,182.13,182.6,51730.0
2025-01-23 10:20:00,182.54,182.78,182.26,182.26,10443.0,182.54,182.78,182.26,182.26,10443.0
2025-01-23 10:30:00,182.35,182.55,181.85,182.1,49307.0,182.35,182.55,181.85,182.1,49307.0
2025-01-23 10:40:00,182.1,182.38,181.87,182.11,14079.0,182.1,182.38,181.87,182.11,14079.0
2025-01-23 10:50:00,182.11,182.2,181.8,181.93,15881.0,182.11,182.2,181.8,181.93,15881.0
2025-01-23 11:00:00,181.93,181.93,180.08,180.18,34910.0,181.93,181.93,180.08,180.18,34910.0
2025-01-23 11:10:00,180.17,181.34,179.61,181.32,86292.0,180.17,181.34,179.61,181.32,86292.0
2025-01-23 11:20:00,181.24,181.35,180.94,181.11,27146.0,181.24,181.35,180.94,181.11,27146.0
2025-01-23 11:30:00,181.21,181.71,181.21,181.66,24420.0,181.21,181.71,181.21,181.66,24420.0
2025-01-23 11:40:00,181.65,181.83,181.15,181.79,11923.0,181.65,181.83,181.15,181.79,11923.0
2025-01-23 11:50:00,181.81,182.25,181.71,182.04,20741.0,181.81,182.25,181.71,182.04,20741.0
2025-01-23 12:00:00,181.94,182.07,181.7,181.83,16575.0,181.94,182.07,181.7,181.83,16575.0
2025-01-23 12:10:00,181.83,181.95,181.65,181.95,10683.0,181.83,181.95,181.65,181.95,10683.0
2025-01-23 12:20:00,181.8,181.92,181.57,181.87,14482.0,181.8,181.92,181.57,181.87,14482.0
2025-01-23 12:30:00,181.89,182.45,181.62,182.17,34321.0,181.89,182.45,181.62,182.17,34321.0
2025-01-23 12:40:00,182.18,183.07,182.16,182.87,16358.0,182.18,183.07,182.16,182.87,16358.0
2025-01-23 12:50:00,182.77,182.94,182.46,182.57,12660.0,182.77,182.94,182.46,182.57,12660.0
2025-01-23 13:00:00,182.67,182.68,182.36,182.59,12399.0,182.67,182.68,182.36,182.59,12399.0
2025-01-23 13:10:00,182.59,182.96,182.49,182.94,7778.0,182.59,182.96,182.49,182.94,7778.0
2025-01-23 13:20:00,182.77,183.01,182.65,182.81,8995.0,182.77,183.01,182.65,182.81,8995.0
2025-01-23 13:30:00,182.79,182.89,182.74,182.84,4841.0,182.79,182.89,182.74,182.84,4841.0
2025-01-23 13:40:00,182.86,183.29,182.72,183.19,11962.0,182.86,183.29,182.72,183.19,11962.0
2025-01-23 13:50:00,183.18,183.61,183.06,183.45,14457.0,183.18,183.61,183.06,183.45,14457.0
2025-01-23 14:00:00,183.44,183.57,183.36,183.54,10855.0,183.44,183.57,183.36,183.54,10855.0
2025-01-23 14:10:00,183.54,183.54,183.17,183.27,8864.0,183.54,183.54,183.17,183.27,8864.0
2025-01-23 14:20:00,183.33,183.33,182.9,183.05,16859.0,183.33,183.33,182.9,183.05,16859.0
2025-01-23 14:30:00,182.91,183.23,182.79,183.0,12683.0,182.91,183.23,182.79,183.0,12683.0
2025-01-23 14:40:00,182.96,183.05,182.75,182.88,13230.0,182.96,183.05,182.75,182.88,13230.0
2025-01-23 14:50:00,182.84,182.98,182.7,182.87,13206.0,182.84,182.98,182.7,182.87,13206.0
2025-01-23 15:00:00,182.76,182.84,182.47,182.8,12768.0,182.76,182.84,182.47,182.8,12768.0
2025-01-23 15:10:00,182.88,183.06,182.61,183.06,11806.0,182.88,183.06,182.61,183.06,11806.0
2025-01-23 15:20:00,182.98,183.4,182.97,183.33,24531.0,182.98,183.4,182.97,183.33,24531.0
2025-01-23 15:30:00,183.33,183.6,183.23,183.59,17373.0,183.33,183.6,183.23,183.59,17373.0
2025-01-23 15:40:00,183.47,183.68,183.39,183.6,27517.0,183.47,183.68,183.39,183.6,27517.0
2025-01-23 15:50:00,183.65,183.99,183.4,183.86,131324.0,183.65,183.99,183.4,183.86,131324.0
2025-01-24 09:30:00,184.0,184.24,182.77,183.53,21489.0,184.0,184.24,182.77,183.53,21489.0
2025-01-24 09:40:00,183.53,183.86,183.2,183.21,29114.0,183.53,183.86,183.2,183.21,29114.0
2025-01-24 09:50:00,183.36,183.36,182.82,182.83,13523.0,183.36,183.36,182.82,182.83,13523.0
2025-01-24 10:00:00,182.93,183.32,182.61,183.23,22963.0,182.93,183.32,182.61,183.23,22963.0
2025-01-24 10:10:00,183.33,183.33,182.56,182.83,10737.0,183.33,183.33,182.56,182.83,10737.0
2025-01-24 10:20:00,182.91,183.22,182.79,182.84,12471.0,182.91,183.22,182.79,182.84,12471.0
2025-01-24 10:30:00,182.81,183.44,182.81,183.23,12757.0,182.81,183.44,182.81,183.23,12757.0
2025-01-24 10:40:00,183.28,183.38,183.14,183.31,19994.0,183.28,183.38,183.14,183.31,19994.0
2025-01-24 10:50:00,183.31,183.64,183.1,183.38,33589.0,183.31,183.64,183.1,183.38,33589.0
2025-01-24 11:00:00,183.4,183.78,183.28,183.34,17377.0,183.4,183.78,183.28,183.34,17377.0
2025-01-24 11:10:00,183.38,184.01,183.27,183.9,9322.0,183.38,184.01,183.27,183.9,9322.0
2025-01-24 11:20:00,183.99,184.31,183.99,184.06,3324.0,183.99,184.31,183.99,184.06,3324.0
2025-01-24 11:30:00,184.05,184.05,183.8,183.9,10900.0,184.05,184.05,183.8,183.9,10900.0
2025-01-24 11:40:00,183.92,184.14,183.87,183.98,7488.0,183.92,184.14,183.87,183.98,7488.0
2025-01-24 11:50:00,183.97,183.99,183.56,183.72,18027.0,183.97,183.99,183.56,183.72,18027.0
2025-01-24 12:00:00,183.83,184.3,183.77,184.03,13740.0,183.83,184.3,183.77,184.03,13740.0
2025-01-24 12:10:00,184.03,184.08,183.71,183.93,13845.0,184.03,184.08,183.71,183.93,13845.0
2025-01-24 12:20:00,183.99,183.99,183.69,183.77,8454.0,183.99,183.99,183.69,183.77,8454.0
2025-01-24 12:30:00,183.7,183.78,183.68,183.78,8128.0,183.7,183.78,183.68,183.78,8128.0
2025-01-24 12:40:00,183.84,184.04,183.76,183.83,8309.0,183.84,184.04,183.76,183.83,8309.0
2025-01-24 12:50:00,183.87,183.93,183.64,183.69,9801.0,183.87,183.93,183.64,183.69,9801.0
2025-01-24 13:00:00,183.69,184.11,183.69,184.08,9170.0,183.69,184.11,183.69,184.08,9170.0
2025-01-24 13:10:00,184.06,184.22,183.88,184.16,11420.0,184.06,184.22,183.88,184.16,11420.0
2025-01-24 13:20:00,184.19,184.34,184.17,184.24,5376.0,184.19,184.34,184.17,184.24,5376.0
2025-01-24 13:30:00,184.29,184.42,184.25,184.34,10195.0,184.29,184.42,184.25,184.34,10195.0
2025-01-24 13:40:00,184.3,184.3,183.85,183.88,9674.0,184.3,184.3,183.85,183.88,9674.0
2025-01-24 13:50:00,183.85,183.98,183.6,183.63,8523.0,183.85,183.98,183.6,183.63,8523.0
2025-01-24 14:00:00,183.59,183.72,183.42,183.56,21933.0,183.59,183.72,183.42,183.56,21933.0
2025-01-24 14:10:00,183.52,183.74,183.52,183.69,10497.0,183.52,183.74,183.52,183.69,10497.0
2025-01-24 14:20:00,183.68,183.8,183.62,183.73,15100.0,183.68,183.8,183.62,183.73,15100.0
2025-01-24 14:30:00,183.66,183.88,183.63,183.73,10369.0,183.66,183.88,183.63,183.73,10369.0
2025-01-24 14:40:00,183.73,184.03,183.69,183.9,10037.0,183.73,184.03,183.69,183.9,10037.0
2025-01-24 14:50:00,183.96,184.13,183.96,184.04,6811.0,183.96,184.13,183.96,184.04,6811.0
2025-01-24 15:00:00,184.07,184.51,184.05,184.4,22472.0,184.07,184.51,184.05,184.4,22472.0
2025-01-24 15:10:00,184.41,184.46,184.2,184.22,27008.0,184.41,184.46,184.2,184.22,27008.0
2025-01-24 15:20:00,184.23,184.92,184.22,184.67,13610.0,184.23,184.92,184.22,184.67,13610.0
2025-01-24 15:30:00,184.7,185.08,184.7,185.08,15335.0,184.7,185.08,184.7,185.08,15335.0
2025-01-24 15:40:00,185.03,185.19,184.46,184.59,64308.0,185.03,185.19,184.46,184.59,64308.0
2025-01-24 15:50:00,184.66,185.63,184.59,185.51,169874.0,184.66,185.63,184.59,185.51,169874.0
2025-01-27 09:30:00,185.33,187.85,184.18,187.8,96147.0,185.33,187.85,184.18,187.8,96147.0
2025-01-27 09:40:00,187.77,189.0,187.6,188.62,40845.0,187.77,189.0,187.6,188.62,40845.0
2025-01-27 09:50:00,188.5,188.79,187.55,188.63,103567.0,188.5,188.79,187.55,188.63,103567.0
2025-01-27 10:00:00,188.67,188.67,185.97,186.38,43591.0,188.67,188.67,185.97,186.38,43591.0
2025-01-27 10:10:00,186.43,186.63,185.54,185.54,27096.0,186.43,186.63,185.54,185.54,27096.0
2025-01-27 10:20:00,185.71,188.22,185.7,188.22,22378.0,185.71,188.22,185.7,188.22,22378.0
2025-01-27 10:30:00,188.13,188.61,187.88,188.57,40471.0,188.13,188.61,187.88,188.57,40471.0
2025-01-27 10:40:00,188.49,188.67,187.68,187.97,26708.0,188.49,188.67,187.68,187.97,26708.0
2025-01-27 10:50:00,187.97,188.2,187.67,187.94,15653.0,187.97,188.2,187.67,187.94,15653.0
2025-01-27 11:00:00,187.96,188.05,187.78,187.89,27457.0,187.96,188.05,187.78,187.89,27457.0
2025-01-27 11:10:00,187.83,188.19,187.74,188.05,20187.0,187.83,188.19,187.74,188.05,20187.0
2025-01-27 11:20:00,187.93,188.02,187.39,187.43,24781.0,187.93,188.02,187.39,187.43,24781.0
2025-01-27 11:30:00,187.41,187.89,187.26,187.42,21643.0,187.41,187.89,187.26,187.42,21643.0
2025-01-27 11:40:00,187.33,188.11,187.25,187.85,22226.0,187.33,188.11,187.25,187.85,22226.0
2025-01-27 11:50:00,187.46,187.7,187.2,187.21,15390.0,187.46,187.7,187.2,187.21,15390.0
2025-01-27 12:00:00,187.17,187.88,186.96,187.74,15739.0,187.17,187.88,186.96,187.74,15739.0
2025-01-27 12:10:00,187.74,188.16,187.74,188.08,4272.0,187.74,188.16,187.74,188.08,4272.0
2025-01-27 12:20:00,188.11,189.27,188.07,189.1,20227.0,188.11,189.27,188.07,189.1,20227.0
2025-01-27 12:30:00,189.07,189.54,188.98,189.53,13125.0,189.07,189.54,188.98,189.53,13125.0
2025-01-27 12:40:00,189.65,190.27,189.54,190.06,17977.0,189.65,190.27,189.54,190.06,17977.0
2025-01-27 12:50:00,190.0,190.58,189.88,189.97,19041.0,190.0,190.58,189.88,189.97,19041.0
2025-01-27 13:00:00,190.03,190.5,189.9,190.33,19620.0,190.03,190.5,189.9,190.33,19620.0
2025-01-27 13:10:00,190.35,190.35,189.61,189.72,16682.0,190.35,190.35,189.61,189.72,16682.0
2025-01-27 13:20:00,189.77,190.05,189.16,189.38,12461.0,189.77,190.05,189.16,189.38,12461.0
2025-01-27 13:30:00,189.29,189.72,188.87,189.03,14705.0,189.29,189.72,188.87,189.03,14705.0
2025-01-27 13:40:00,189.1,189.49,189.06,189.48,12903.0,189.1,189.49,189.06,189.48,12903.0
2025-01-27 13:50:00,189.38,189.46,188.71,188.83,21988.0,189.38,189.46,188.71,188.83,21988.0
2025-01-27 14:00:00,188.78,189.25,188.78,189.0,10129.0,188.78,189.25,188.78,189.0,10129.0
2025-01-27 14:10:00,189.0,189.42,189.0,189.34,9027.0,189.0,189.42,189.0,189.34,9027.0
2025-01-27 14:20:00,189.26,189.85,189.21,189.84,21768.0,189.26,189.85,189.21,189.84,21768.0
2025-01-27 14:30:00,189.72,189.72,188.5,188.79,16774.0,189.72,189.72,188.5,188.79,16774.0
2025-01-27 14:40:00,188.6,188.71,188.24,188.24,10251.0,188.6,188.71,188.24,188.24,10251.0
2025-01-27 14:50:00,188.27,188.28,187.84,188.12,38965.0,188.27,188.28,187.84,188.12,38965.0
2025-01-27 15:00:00,188.06,188.21,187.44,188.18,24219.0,188.06,188.21,187.44,188.18,24219.0
2025-01-27 15:10:00,188.13,188.21,187.87,188.15,10877.0,188.13,188.21,187.87,188.15,10877.0
2025-01-27 15:20:00,188.09,188.95,188.04,188.67,52671.0,188.09,188.95,188.04,188.67,52671.0
2025-01-27 15:30:00,188.72,189.0,188.61,188.74,30086.0,188.72,189.0,188.61,188.74,30086.0
2025-01-27 15:40:00,188.74,189.05,188.48,188.68,35216.0,188.74,189.05,188.48,188.68,35216.0
2025-01-27 15:50:00,188.61,188.79,187.59,187.86,203160.0,188.61,188.79,187.59,187.86,203160.0
2025-01-28 09:30:00,187.03,188.52,185.72,188.52,49923.0,187.03,188.52,185.72,188.52,49923.0
2025-01-28 09:40:00,188.39,188.44,186.63,186.93,37740.0,188.39,188.44,186.63,186.93,37740.0
2025-01-28 09:50:00,186.93,187.12,186.21,186.33,32777.0,186.93,187.12,186.21,186.33,32777.0
2025-01-28 10:00:00,186.31,187.11,186.3,186.73,29251.0,186.31,187.11,186.3,186.73,29251.0
2025-01-28 10:10:00,186.65,187.46,186.41,187.23,46833.0,186.65,187.46,186.41,187.23,46833.0
2025-01-28 10:20:00,187.26,188.05,187.19,187.89,17933.0,187.26,188.05,187.19,187.89,17933.0
2025-01-28 10:30:00,187.88,188.12,187.66,187.79,12506.0,187.88,188.12,187.66,187.79,12506.0
2025-01-28 10:40:00,187.74,189.34,187.74,189.32,149748.0,187.74,189.34,187.74,189.32,149748.0
2025-01-28 10:50:00,189.37,189.7,189.25,189.7,21022.0,189.37,189.7,189.25,189.7,21022.0
2025-01-28 11:00:00,189.63,189.7,188.77,188.87,19601.0,189.63,189.7,188.77,188.87,19601.0
2025-01-28 11:10:00,188.9,188.9,187.77,187.88,31311.0,188.9,188.9,187.77,187.88,31311.0
2025-01-28 11:20:00,187.9,188.05,187.45,187.58,24608.0,187.9,188.05,187.45,187.58,24608.0
2025-01-28 11:30:00,187.68,187.69,186.74,187.38,9138.0,187.68,187.69,186.74,187.38,9138.0
2025-01-28 11:40:00,187.32,187.43,186.68,187.35,7284.0,187.32,187.43,186.68,187.35,7284.0
2025-01-28 11:50:00,187.26,187.47,186.67,187.45,7499.0,187.26,187.47,186.67,187.45,7499.0
2025-01-28 12:00:00,187.49,187.6,187.26,187.35,3286.0,187.49,187.6,187.26,187.35,3286.0
2025-01-28 12:10:00,187.38,187.73,187.35,187.73,4068.0,187.38,187.73,187.35,187.73,4068.0
2025-01-28 12:20:00,187.56,187.63,187.3,187.3,4218.0,187.56,187.63,187.3,187.3,4218.0
2025-01-28 12:30:00,187.27,187.71,187.25,187.68,3365.0,187.27,187.71,187.25,187.68,3365.0
2025-01-28 12:40:00,187.46,187.56,187.28,187.42,5188.0,187.46,187.56,187.28,187.42,5188.0
2025-01-28 12:50:00,187.47,187.66,187.47,187.58,6250.0,187.47,187.66,187.47,187.58,6250.0
2025-01-28 13:00:00,187.63,187.81,187.56,187.81,2472.0,187.63,187.81,187.56,187.81,2472.0
2025-01-28 13:10:00,187.81,187.87,187.5,187.56,7433.0,187.81,187.87,187.5,187.56,7433.0
2025-01-28 13:20:00,187.61,187.61,187.23,187.42,4998.0,187.61,187.61,187.23,187.42,4998.0
2025-01-28 13:30:00,187.42,187.45,187.07,187.07,27602.0,187.42,187.45,187.07,187.07,27602.0
2025-01-28 13:40:00,187.06,187.17,186.88,187.09,8111.0,187.06,187.17,186.88,187.09,8111.0
2025-01-28 13:50:00,187.19,187.19,186.97,187.06,8658.0,187.19,187.19,186.97,187.06,8658.0
2025-01-28 14:00:00,187.09,187.26,186.93,187.0,14899.0,187.09,187.26,186.93,187.0,14899.0
2025-01-28 14:10:00,187.01,187.13,186.86,187.13,9565.0,187.01,187.13,186.86,187.13,9565.0
2025-01-28 14:20:00,187.06,187.16,186.64,186.73,4678.0,187.06,187.16,186.64,186.73,4678.0
2025-01-28 14:30:00,186.78,186.86,186.5,186.65,20934.0,186.78,186.86,186.5,186.65,20934.0
2025-01-28 14:40:00,186.59,187.01,186.56,186.93,12372.0,186.59,187.01,186.56,186.93,12372.0
2025-01-28 14:50:00,186.95,187.38,186.76,187.35,23614.0,186.95,187.38,186.76,187.35,23614.0
2025-01-28 15:00:00,187.4,187.55,187.23,187.37,8648.0,187.4,187.55,187.23,187.37,8648.0
2025-01-28 15:10:00,187.44,187.81,187.44,187.8,12684.0,187.44,187.81,187.44,187.8,12684.0
2025-01-28 15:20:00,187.8,188.12,187.59,187.59,16288.0,187.8,188.12,187.59,187.59,16288.0
2025-01-28 15:30:00,187.6,187.98,187.5,187.52,33230.0,187.6,187.98,187.5,187.52,33230.0
2025-01-28 15:40:00,187.53,187.6,186.83,186.83,25041.0,187.53,187.6,186.83,186.83,25041.0
2025-01-28 15:50:00,186.91,187.38,186.71,187.02,100032.0,186.91,187.38,186.71,187.02,100032.0
2025-01-29 09:30:00,186.54,189.47,186.54,189.47,33336.0,186.54,189.47,186.54,189.47,33336.0
2025-01-29 09:40:00,189.27,189.67,187.59,187.59,30212.0,189.27,189.67,187.59,187.59,30212.0
2025-01-29 09:50:00,187.59,188.56,187.59,188.53,13346.0,187.59,188.56,187.59,188.53,13346.0
2025-01-29 10:00:00,188.41,189.56,188.41,189.37,9438.0,188.41,189.56,188.41,189.37,9438.0
2025-01-29 10:10:00,189.49,189.82,189.16,189.29,18599.0,189.49,189.82,189.16,189.29,18599.0
2025-01-29 10:20:00,189.29,189.32,188.61,188.64,12182.0,189.29,189.32,188.61,188.64,12182.0
2025-01-29 10:30:00,188.68,188.95,188.53,188.57,13761.0,188.68,188.95,188.53,188.57,13761.0
2025-01-29 10:40:00,188.67,189.88,188.66,189.87,18065.0,188.67,189.88,188.66,189.87,18065.0
2025-01-29 10:50:00,189.93,190.62,189.93,190.5,25445.0,189.93,190.62,189.93,190.5,25445.0
2025-01-29 11:00:00,190.41,191.12,190.14,190.57,37048.0,190.41,191.12,190.14,190.57,37048.0
2025-01-29 11:10:00,190.41,190.92,190.37,190.81,18920.0,190.41,190.92,190.37,190.81,18920.0
2025-01-29 11:20:00,190.83,191.05,190.67,190.67,16137.0,190.83,191.05,190.67,190.67,16137.0
2025-01-29 11:30:00,190.66,191.28,190.66,191.01,13648.0,190.66,191.28,190.66,191.01,13648.0
2025-01-29 11:40:00,190.94,190.94,190.38,190.88,4297.0,190.94,190.94,190.38,190.88,4297.0
2025-01-29 11:50:00,190.83,190.89,190.56,190.6,3729.0,190.83,190.89,190.56,190.6,3729.0
2025-01-29 12:00:00,190.71,191.04,190.44,190.59,10702.0,190.71,191.04,190.44,190.59,10702.0
2025-01-29 12:10:00,190.67,190.99,190.48,190.98,4669.0,190.67,190.99,190.48,190.98,4669.0
2025-01-29 12:20:00,190.89,191.07,190.77,190.88,5347.0,190.89,191.07,190.77,190.88,5347.0
2025-01-29 12:30:00,190.83,191.02,190.44,190.66,15416.0,190.83,191.02,190.44,190.66,15416.0
2025-01-29 12:40:00,190.7,191.27,190.64,190.75,5800.0,190.7,191.27,190.64,190.75,5800.0
2025-01-29 12:50:00,190.79,191.16,190.79,191.03,5005.0,190.79,191.16,190.79,191.03,5005.0
2025-01-29 13:00:00,191.08,191.08,190.53,190.93,7447.0,191.08,191.08,190.53,190.93,7447.0
2025-01-29 13:10:00,190.95,191.3,190.69,191.3,4767.0,190.95,191.3,190.69,191.3,4767.0
2025-01-29 13:20:00,191.2,191.47,191.02,191.38,15192.0,191.2,191.47,191.02,191.38,15192.0
2025-01-29 13:30:00,191.36,191.61,191.02,191.25,24974.0,191.36,191.61,191.02,191.25,24974.0
2025-01-29 13:40:00,191.2,191.29,190.86,191.29,7254.0,191.2,191.29,190.86,191.29,7254.0
2025-01-29 13:50:00,191.22,191.26,190.49,190.5,5529.0,191.22,191.26,190.49,190.5,5529.0
2025-01-29 14:00:00,190.41,190.58,190.12,190.3,12560.0,190.41,190.58,190.12,190.3,12560.0
2025-01-29 14:10:00,190.3,190.3,189.7,189.82,7942.0,190.3,190.3,189.7,189.82,7942.0
2025-01-29 14:20:00,189.9,190.13,189.79,189.98,9268.0,189.9,190.13,189.79,189.98,9268.0
2025-01-29 14:30:00,189.91,190.51,189.74,190.44,21951.0,189.91,190.51,189.74,190.44,21951.0
2025-01-29 14:40:00,190.42,191.21,190.42,190.94,13659.0,190.42,191.21,190.42,190.94,13659.0
2025-01-29 14:50:00,190.92,190.97,190.31,190.4,16509.0,190.92,190.97,190.31,190.4,16509.0
2025-01-29 15:00:00,190.5,190.6,190.18,190.59,15146.0,190.5,190.6,190.18,190.59,15146.0
2025-01-29 15:10:00,190.71,190.89,189.9,190.13,14530.0,190.71,190.89,189.9,190.13,14530.0
2025-01-29 15:20:00,190.17,190.97,190.17,190.7,11367.0,190.17,190.97,190.17,190.7,11367.0
2025-01-29 15:30:00,190.84,191.04,190.47,190.5,21343.0,190.84,191.04,190.47,190.5,21343.0
2025-01-29 15:40:00,190.46,190.54,189.89,190.05,40510.0,190.46,190.54,189.89,190.05,40510.0
2025-01-29 15:50:00,190.01,190.4,189.91,190.07,111631.0,190.01,190.4,189.91,190.07,111631.0
2025-01-30 09:30:00,190.91,191.2,189.87,190.98,37210.0,190.91,191.2,189.87,190.98,37210.0
2025-01-30 09:40:00,190.85,191.97,190.7,191.97,13484.0,190.85,191.97,190.7,191.97,13484.0
2025-01-30 09:50:00,191.99,192.5,191.82,192.08,22717.0,191.99,192.5,191.82,192.08,22717.0
2025-01-30 10:00:00,191.78,191.79,190.86,190.94,10245.0,191.78,191.79,190.86,190.94,10245.0
2025-01-30 10:10:00,191.0,191.96,191.0,191.37,14178.0,191.0,191.96,191.0,191.37,14178.0
2025-01-30 10:20:00,191.45,191.87,191.35,191.35,9746.0,191.45,191.87,191.35,191.35,9746.0
2025-01-30 10:30:00,191.45,191.49,191.3,191.4,2200.0,191.45,191.49,191.3,191.4,2200.0
2025-01-30 10:40:00,191.4,191.4,191.19,191.34,5903.0,191.4,191.4,191.19,191.34,5903.0
2025-01-30 10:50:00,191.39,191.39,190.77,190.92,7133.0,191.39,191.39,190.77,190.92,7133.0
2025-01-30 11:00:00,190.84,191.3,190.84,190.95,8252.0,190.84,191.3,190.84,190.95,8252.0
2025-01-30 11:10:00,190.92,191.08,190.74,191.03,8363.0,190.92,191.08,190.74,191.03,8363.0
2025-01-30 11:20:00,191.03,191.57,191.02,191.46,8339.0,191.03,191.57,191.02,191.46,8339.0
2025-01-30 11:30:00,191.51,191.6,191.07,191.48,3647.0,191.51,191.6,191.07,191.48,3647.0
2025-01-30 11:40:00,191.44,191.74,191.36,191.61,3829.0,191.44,191.74,191.36,191.61,3829.0
2025-01-30 11:50:00,191.73,191.83,191.64,191.64,5204.0,191.73,191.83,191.64,191.64,5204.0
2025-01-30 12:00:00,191.63,191.71,191.56,191.65,5078.0,191.63,191.71,191.56,191.65,5078.0
2025-01-30 12:10:00,191.58,191.6,191.06,191.25,5553.0,191.58,191.6,191.06,191.25,5553.0
2025-01-30 12:20:00,191.24,191.24,190.95,190.95,2636.0,191.24,191.24,190.95,190.95,2636.0
2025-01-30 12:30:00,191.0,191.0,190.85,190.88,3303.0,191.0,191.0,190.85,190.88,3303.0
2025-01-30 12:40:00,190.91,191.05,190.8,191.05,11871.0,190.91,191.05,190.8,191.05,11871.0
2025-01-30 12:50:00,191.12,191.22,190.86,190.92,5174.0,191.12,191.22,190.86,190.92,5174.0
2025-01-30 13:00:00,190.92,191.2,190.79,191.2,3798.0,190.92,191.2,190.79,191.2,3798.0
2025-01-30 13:10:00,191.16,191.16,190.88,190.88,3429.0,191.16,191.16,190.88,190.88,3429.0
2025-01-30 13:20:00,190.9,190.97,190.75,190.75,5161.0,190.9,190.97,190.75,190.75,5161.0
2025-01-30 13:30:00,190.83,191.42,190.83,191.37,6483.0,190.83,191.42,190.83,191.37,6483.0
2025-01-30 13:40:00,191.37,191.58,191.37,191.5,7557.0,191.37,191.58,191.37,191.5,7557.0
2025-01-30 13:50:00,191.5,191.59,191.37,191.37,4600.0,191.5,191.59,191.37,191.37,4600.0
2025-01-30 14:00:00,191.38,191.38,190.63,190.63,15932.0,191.38,191.38,190.63,190.63,15932.0
2025-01-30 14:10:00,190.64,191.05,190.58,191.01,17213.0,190.64,191.05,190.58,191.01,17213.0
2025-01-30 14:20:00,191.07,191.07,190.68,190.81,7312.0,191.07,191.07,190.68,190.81,7312.0
2025-01-30 14:30:00,190.84,191.07,190.83,191.06,8983.0,190.84,191.07,190.83,191.06,8983.0
2025-01-30 14:40:00,191.11,191.37,191.03,191.23,11653.0,191.11,191.37,191.03,191.23,11653.0
2025-01-30 14:50:00,191.31,191.45,191.11,191.33,23535.0,191.31,191.45,191.11,191.33,23535.0
2025-01-30 15:00:00,191.39,191.51,191.24,191.5,16639.0,191.39,191.51,191.24,191.5,16639.0
2025-01-30 15:10:00,191.51,191.56,191.43,191.5,22740.0,191.51,191.56,191.43,191.5,22740.0
2025-01-30 15:20:00,191.5,191.98,191.44,191.7,22043.0,191.5,191.98,191.44,191.7,22043.0
2025-01-30 15:30:00,191.73,191.82,191.37,191.55,23401.0,191.73,191.82,191.37,191.55,23401.0
2025-01-30 15:40:00,191.55,191.8,191.26,191.49,79541.0,191.55,191.8,191.26,191.49,79541.0
2025-01-30 15:50:00,191.53,191.63,191.14,191.33,67225.0,191.53,191.63,191.14,191.33,67225.0
2025-01-31 09:30:00,190.16,190.93,188.92,188.99,54095.0,190.16,190.93,188.92,188.99,54095.0
2025-01-31 09:40:00,189.13,189.65,188.47,188.85,18149.0,189.13,189.65,188.47,188.85,18149.0
2025-01-31 09:50:00,188.85,189.24,188.61,189.13,23522.0,188.85,189.24,188.61,189.13,23522.0
2025-01-31 10:00:00,189.32,189.62,188.41,188.42,29590.0,189.32,189.62,188.41,188.42,29590.0
2025-01-31 10:10:00,188.42,189.01,188.41,188.75,8690.0,188.42,189.01,188.41,188.75,8690.0
2025-01-31 10:20:00,188.75,189.31,188.36,189.07,36339.0,188.75,189.31,188.36,189.07,36339.0
2025-01-31 10:30:00,189.16,189.51,189.03,189.03,10268.0,189.16,189.51,189.03,189.03,10268.0
2025-01-31 10:40:00,189.14,189.14,188.29,188.45,7149.0,189.14,189.14,188.29,188.45,7149.0
2025-01-31 10:50:00,188.4,189.02,188.2,188.66,19415.0,188.4,189.02,188.2,188.66,19415.0
2025-01-31 11:00:00,188.68,188.94,188.49,188.93,13554.0,188.68,188.94,188.49,188.93,13554.0
2025-01-31 11:10:00,188.98,188.98,188.28,188.28,3954.0,188.98,188.98,188.28,188.28,3954.0
2025-01-31 11:20:00,188.42,188.46,188.1,188.33,6409.0,188.42,188.46,188.1,188.33,6409.0
2025-01-31 11:30:00,188.25,188.35,187.93,188.15,7511.0,188.25,188.35,187.93,188.15,7511.0
2025-01-31 11:40:00,188.25,188.34,187.75,187.84,9911.0,188.25,188.34,187.75,187.84,9911.0
2025-01-31 11:50:00,187.83,187.93,186.85,186.95,11264.0,187.83,187.93,186.85,186.95,11264.0
2025-01-31 12:00:00,187.03,187.5,186.8,187.02,10910.0,187.03,187.5,186.8,187.02,10910.0
2025-01-31 12:10:00,187.06,187.5,187.05,187.5,10215.0,187.06,187.5,187.05,187.5,10215.0
2025-01-31 12:20:00,187.58,187.81,187.39,187.64,4446.0,187.58,187.81,187.39,187.64,4446.0
2025-01-31 12:30:00,187.77,187.77,187.19,187.44,6941.0,187.77,187.77,187.19,187.44,6941.0
2025-01-31 12:40:00,187.38,187.8,187.36,187.56,8045.0,187.38,187.8,187.36,187.56,8045.0
2025-01-31 12:50:00,187.52,187.65,187.31,187.46,7241.0,187.52,187.65,187.31,187.46,7241.0
2025-01-31 13:00:00,187.56,187.92,187.47,187.77,6213.0,187.56,187.92,187.47,187.77,6213.0
2025-01-31 13:10:00,187.77,187.78,187.09,187.28,8771.0,187.77,187.78,187.09,187.28,8771.0
2025-01-31 13:20:00,187.19,187.31,186.59,186.76,18839.0,187.19,187.31,186.59,186.76,18839.0
2025-01-31 13:30:00,186.66,187.05,186.25,187.0,17110.0,186.66,187.05,186.25,187.0,17110.0
2025-01-31 13:40:00,187.02,187.2,186.59,186.8,10589.0,187.02,187.2,186.59,186.8,10589.0
2025-01-31 13:50:00,186.81,186.9,186.52,186.59,8380.0,186.81,186.9,186.52,186.59,8380.0
2025-01-31 14:00:00,186.51,186.69,186.05,186.18,10702.0,186.51,186.69,186.05,186.18,10702.0
2025-01-31 14:10:00,186.14,186.57,186.14,186.34,7602.0,186.14,186.57,186.14,186.34,7602.0
2025-01-31 14:20:00,186.31,186.63,186.14,186.48,11640.0,186.31,186.63,186.14,186.48,11640.0
2025-01-31 14:30:00,186.51,186.51,186.04,186.08,35289.0,186.51,186.51,186.04,186.08,35289.0
2025-01-31 14:40:00,186.13,186.19,185.52,185.94,20289.0,186.13,186.19,185.52,185.94,20289.0
2025-01-31 14:50:00,186.01,186.46,185.99,186.24,7644.0,186.01,186.46,185.99,186.24,7644.0
2025-01-31 15:00:00,186.19,186.2,185.76,186.09,19271.0,186.19,186.2,185.76,186.09,19271.0
2025-01-31 15:10:00,186.13,186.42,186.05,186.23,24515.0,186.13,186.42,186.05,186.23,24515.0
2025-01-31 15:20:00,186.2,186.27,185.51,185.55,35014.0,186.2,186.27,185.51,185.55,35014.0
2025-01-31 15:30:00,185.6,185.85,185.46,185.7,18681.0,185.6,185.85,185.46,185.7,18681.0
2025-01-31 15:40:00,185.69,186.33,185.68,186.33,34864.0,185.69,186.33,185.68,186.33,34864.0
2025-01-31 15:50:00,186.27,186.56,185.39,185.5,142534.0,186.27,186.56,185.39,185.5,142534.0
2025-02-03 09:30:00,184.62,185.64,182.89,185.44,135795.0,184.62,185.64,182.89,185.44,135795.0
2025-02-03 09:40:00,185.34,185.4,184.39,184.99,39426.0,185.34,185.4,184.39,184.99,39426.0
2025-02-03 09:50:00,185.02,185.02,183.36,183.45,21451.0,185.02,185.02,183.36,183.45,21451.0
2025-02-03 10:00:00,183.36,184.53,183.27,184.42,17374.0,183.36,184.53,183.27,184.42,17374.0
2025-02-03 10:10:00,184.32,184.44,183.86,184.09,17196.0,184.32,184.44,183.86,184.09,17196.0
2025-02-03 10:20:00,184.09,185.64,183.85,185.23,72693.0,184.09,185.64,183.85,185.23,72693.0
2025-02-03 10:30:00,185.33,185.47,184.75,185.31,20782.0,185.33,185.47,184.75,185.31,20782.0
2025-02-03 10:40:00,185.18,185.81,185.06,185.42,8514.0,185.18,185.81,185.06,185.42,8514.0
2025-02-03 10:50:00,185.62,185.86,185.55,185.77,16561.0,185.62,185.86,185.55,185.77,16561.0
2025-02-03 11:00:00,185.69,185.95,185.07,185.69,17818.0,185.69,185.95,185.07,185.69,17818.0
2025-02-03 11:10:00,185.71,186.24,185.64,186.14,4853.0,185.71,186.24,185.64,186.14,4853.0
2025-02-03 11:20:00,186.32,187.08,186.26,187.03,28860.0,186.32,187.08,186.26,187.03,28860.0
2025-02-03 11:30:00,187.17,187.59,186.88,187.0,10919.0,187.17,187.59,186.88,187.0,10919.0
2025-02-03 11:40:00,187.0,187.32,186.55,187.03,6554.0,187.0,187.32,186.55,187.03,6554.0
2025-02-03 11:50:00,187.09,187.17,186.5,186.73,5491.0,187.09,187.17,186.5,186.73,5491.0
2025-02-03 12:00:00,186.73,187.02,186.34,186.5,15451.0,186.73,187.02,186.34,186.5,15451.0
2025-02-03 12:10:00,186.48,186.48,185.99,186.24,10299.0,186.48,186.48,185.99,186.24,10299.0
2025-02-03 12:20:00,186.33,186.9,186.16,186.31,12812.0,186.33,186.9,186.16,186.31,12812.0
2025-02-03 12:30:00,186.2,186.22,185.84,185.86,8149.0,186.2,186.22,185.84,185.86,8149.0
2025-02-03 12:40:00,185.94,186.2,185.81,186.15,6390.0,185.94,186.2,185.81,186.15,6390.0
2025-02-03 12:50:00,186.14,186.45,185.83,186.15,11575.0,186.14,186.45,185.83,186.15,11575.0
2025-02-03 13:00:00,186.17,186.17,185.67,185.93,3988.0,186.17,186.17,185.67,185.93,3988.0
2025-02-03 13:10:00,185.89,186.81,185.87,186.38,25317.0,185.89,186.81,185.87,186.38,25317.0
2025-02-03 13:20:00,186.47,186.65,186.27,186.27,3490.0,186.47,186.65,186.27,186.27,3490.0
2025-02-03 13:30:00,186.43,186.57,186.16,186.17,11807.0,186.43,186.57,186.16,186.17,11807.0
2025-02-03 13:40:00,186.22,186.41,185.95,186.29,10132.0,186.22,186.41,185.95,186.29,10132.0
2025-02-03 13:50:00,186.35,186.39,186.12,186.27,9642.0,186.35,186.39,186.12,186.27,9642.0
2025-02-03 14:00:00,186.3,186.6,186.3,186.59,8850.0,186.3,186.6,186.3,186.59,8850.0
2025-02-03 14:10:00,186.49,186.73,186.43,186.57,9489.0,186.49,186.73,186.43,186.57,9489.0
2025-02-03 14:20:00,186.62,186.67,186.45,186.49,5358.0,186.62,186.67,186.45,186.49,5358.0
2025-02-03 14:30:00,186.48,186.57,186.35,186.49,7164.0,186.48,186.57,186.35,186.49,7164.0
2025-02-03 14:40:00,186.44,186.79,186.39,186.65,14515.0,186.44,186.79,186.39,186.65,14515.0
2025-02-03 14:50:00,186.63,186.83,186.58,186.74,15425.0,186.63,186.83,186.58,186.74,15425.0
2025-02-03 15:00:00,186.7,186.78,186.23,186.42,10547.0,186.7,186.78,186.23,186.42,10547.0
2025-02-03 15:10:00,186.36,186.41,186.16,186.34,5113.0,186.36,186.41,186.16,186.34,5113.0
2025-02-03 15:20:00,186.4,186.49,186.1,186.16,10651.0,186.4,186.49,186.1,186.16,10651.0
2025-02-03 15:30:00,186.22,186.28,186.04,186.04,8820.0,186.22,186.28,186.04,186.04,8820.0
2025-02-03 15:40:00,186.1,186.23,185.72,186.11,27133.0,186.1,186.23,185.72,186.11,27133.0
2025-02-03 15:50:00,186.56,186.58,186.0,186.02,72439.0,186.56,186.58,186.0,186.02,72439.0
2025-02-04 09:30:00,186.14,186.61,185.57,186.02,28159.0,186.14,186.61,185.57,186.02,28159.0
2025-02-04 09:40:00,186.37,186.54,185.58,185.95,14046.0,186.37,186.54,185.58,185.95,14046.0
2025-02-04 09:50:00,185.95,186.16,185.65,185.98,12313.0,185.95,186.16,185.65,185.98,12313.0
2025-02-04 10:00:00,185.87,185.91,184.48,184.89,15790.0,185.87,185.91,184.48,184.89,15790.0
2025-02-04 10:10:00,184.77,185.55,184.76,185.49,8687.0,184.77,185.55,184.76,185.49,8687.0
2025-02-04 10:20:00,185.5,185.87,185.46,185.59,26664.0,185.5,185.87,185.46,185.59,26664.0
2025-02-04 10:30:00,185.51,185.61,184.65,184.78,39860.0,185.51,185.61,184.65,184.78,39860.0
2025-02-04 10:40:00,184.8,184.91,184.09,184.55,47381.0,184.8,184.91,184.09,184.55,47381.0
2025-02-04 10:50:00,184.63,184.65,183.46,183.47,16747.0,184.63,184.65,183.46,183.47,16747.0
2025-02-04 11:00:00,183.53,183.85,183.23,183.33,9830.0,183.53,183.85,183.23,183.33,9830.0
2025-02-04 11:10:00,183.38,184.0,183.33,183.56,19270.0,183.38,184.0,183.33,183.56,19270.0
2025-02-04 11:20:00,183.51,183.87,183.3,183.82,17475.0,183.51,183.87,183.3,183.82,17475.0
2025-02-04 11:30:00,183.85,184.16,183.49,184.08,18974.0,183.85,184.16,183.49,184.08,18974.0
2025-02-04 11:40:00,184.08,184.51,183.56,183.62,25551.0,184.08,184.51,183.56,183.62,25551.0
2025-02-04 11:50:00,183.54,183.82,183.4,183.64,29325.0,183.54,183.82,183.4,183.64,29325.0
2025-02-04 12:00:00,183.66,183.9,183.19,183.34,23764.0,183.66,183.9,183.19,183.34,23764.0
2025-02-04 12:10:00,183.34,183.81,183.32,183.81,16019.0,183.34,183.81,183.32,183.81,16019.0
2025-02-04 12:20:00,183.82,183.82,183.12,183.27,18832.0,183.82,183.82,183.12,183.27,18832.0
2025-02-04 12:30:00,183.41,183.45,183.15,183.29,7432.0,183.41,183.45,183.15,183.29,7432.0
2025-02-04 12:40:00,183.42,183.42,182.66,182.96,36387.0,183.42,183.42,182.66,182.96,36387.0
2025-02-04 12:50:00,182.98,183.13,182.84,183.04,13331.0,182.98,183.13,182.84,183.04,13331.0
2025-02-04 13:00:00,183.0,183.01,182.72,182.81,11466.0,183.0,183.01,182.72,182.81,11466.0
2025-02-04 13:10:00,182.88,183.11,182.88,183.06,10245.0,182.88,183.11,182.88,183.06,10245.0
2025-02-04 13:20:00,183.01,183.91,182.98,183.91,35017.0,183.01,183.91,182.98,183.91,35017.0
2025-02-04 13:30:00,183.84,184.41,183.25,183.47,24571.0,183.84,184.41,183.25,183.47,24571.0
2025-02-04 13:40:00,183.47,184.26,183.47,184.12,15809.0,183.47,184.26,183.47,184.12,15809.0
2025-02-04 13:50:00,184.11,184.25,183.62,183.63,25131.0,184.11,184.25,183.62,183.63,25131.0
2025-02-04 14:00:00,183.64,183.9,183.47,183.65,23728.0,183.64,183.9,183.47,183.65,23728.0
2025-02-04 14:10:00,183.67,184.07,183.67,184.07,4575.0,183.67,184.07,183.67,184.07,4575.0
2025-02-04 14:20:00,184.07,184.16,183.68,183.72,16532.0,184.07,184.16,183.68,183.72,16532.0
2025-02-04 14:30:00,183.77,183.84,183.61,183.61,11102.0,183.77,183.84,183.61,183.61,11102.0
2025-02-04 14:40:00,183.6,183.68,183.46,183.47,12187.0,183.6,183.68,183.46,183.47,12187.0
2025-02-04 14:50:00,183.46,183.65,183.26,183.43,16156.0,183.46,183.65,183.26,183.43,16156.0
2025-02-04 15:00:00,183.36,183.59,183.3,183.54,24088.0,183.36,183.59,183.3,183.54,24088.0
2025-02-04 15:10:00,183.56,183.61,183.16,183.4,11069.0,183.56,183.61,183.16,183.4,11069.0
2025-02-04 15:20:00,183.43,183.43,183.22,183.39,13921.0,183.43,183.43,183.22,183.39,13921.0
2025-02-04 15:30:00,183.39,183.63,183.29,183.48,22345.0,183.39,183.63,183.29,183.48,22345.0
2025-02-04 15:40:00,183.6,183.68,183.26,183.37,20133.0,183.6,183.68,183.26,183.37,20133.0
2025-02-04 15:50:00,183.43,183.7,183.34,183.51,73431.0,183.43,183.7,183.34,183.51,73431.0
2025-02-05 09:30:00,185.1,186.17,184.65,185.84,43256.0,185.1,186.17,184.65,185.84,43256.0
2025-02-05 09:40:00,185.84,185.84,184.2,184.2,16870.0,185.84,185.84,184.2,184.2,16870.0
2025-02-05 09:50:00,184.13,184.22,182.93,183.25,21923.0,184.13,184.22,182.93,183.25,21923.0
2025-02-05 10:00:00,183.33,183.6,182.92,183.6,49050.0,183.33,183.6,182.92,183.6,49050.0
2025-02-05 10:10:00,183.63,183.67,183.12,183.5,23053.0,183.63,183.67,183.12,183.5,23053.0
2025-02-05 10:20:00,183.5,183.96,183.28,183.96,56080.0,183.5,183.96,183.28,183.96,56080.0
2025-02-05 10:30:00,184.05,184.3,183.55,184.0,63601.0,184.05,184.3,183.55,184.0,63601.0
2025-02-05 10:40:00,184.0,184.01,183.59,183.86,44887.0,184.0,184.01,183.59,183.86,44887.0
2025-02-05 10:50:00,183.89,183.99,183.53,183.73,16147.0,183.89,183.99,183.53,183.73,16147.0
2025-02-05 11:00:00,183.7,183.7,183.02,183.13,18377.0,183.7,183.7,183.02,183.13,18377.0
2025-02-05 11:10:00,183.11,183.34,182.94,183.34,19430.0,183.11,183.34,182.94,183.34,19430.0
2025-02-05 11:20:00,183.28,183.55,183.23,183.32,21862.0,183.28,183.55,183.23,183.32,21862.0
2025-02-05 11:30:00,183.5,183.5,183.04,183.2,51657.0,183.5,183.5,183.04,183.2,51657.0
2025-02-05 11:40:00,183.21,183.25,182.98,183.24,25191.0,183.21,183.25,182.98,183.24,25191.0
2025-02-05 11:50:00,183.22,183.81,183.2,183.81,20288.0,183.22,183.81,183.2,183.81,20288.0
2025-02-05 12:00:00,183.78,183.86,183.48,183.68,26193.0,183.78,183.86,183.48,183.68,26193.0
2025-02-05 12:10:00,183.65,183.74,183.24,183.25,14289.0,183.65,183.74,183.24,183.25,14289.0
2025-02-05 12:20:00,183.25,183.58,183.25,183.36,10062.0,183.25,183.58,183.25,183.36,10062.0
2025-02-05 12:30:00,183.39,183.57,183.37,183.53,27722.0,183.39,183.57,183.37,183.53,27722.0
2025-02-05 12:40:00,183.54,183.61,183.15,183.39,36996.0,183.54,183.61,183.15,183.39,36996.0
2025-02-05 12:50:00,183.39,183.53,183.16,183.49,34610.0,183.39,183.53,183.16,183.49,34610.0
2025-02-05 13:00:00,183.49,183.67,183.31,183.41,4789.0,183.49,183.67,183.31,183.41,4789.0
2025-02-05 13:10:00,183.49,183.49,183.27,183.45,4960.0,183.49,183.49,183.27,183.45,4960.0
2025-02-05 13:20:00,183.52,183.52,183.21,183.26,11123.0,183.52,183.52,183.21,183.26,11123.0
2025-02-05 13:30:00,183.26,184.09,183.26,184.06,12006.0,183.26,184.09,183.26,184.06,12006.0
2025-02-05 13:40:00,184.06,184.18,183.94,184.18,9697.0,184.06,184.18,183.94,184.18,9697.0
2025-02-05 13:50:00,184.18,184.26,184.02,184.18,7086.0,184.18,184.26,184.02,184.18,7086.0
2025-02-05 14:00:00,184.33,184.7,184.23,184.56,7443.0,184.33,184.7,184.23,184.56,7443.0
2025-02-05 14:10:00,184.67,184.98,184.65,184.81,10601.0,184.67,184.98,184.65,184.81,10601.0
2025-02-05 14:20:00,184.78,185.05,184.72,184.96,11264.0,184.78,185.05,184.72,184.96,11264.0
2025-02-05 14:30:00,184.94,185.04,184.71,184.94,8471.0,184.94,185.04,184.71,184.94,8471.0
2025-02-05 14:40:00,184.94,184.95,184.68,184.95,9960.0,184.94,184.95,184.68,184.95,9960.0
2025-02-05 14:50:00,184.94,185.03,184.82,184.94,5803.0,184.94,185.03,184.82,184.94,5803.0
2025-02-05 15:00:00,184.98,184.99,184.57,184.71,10406.0,184.98,184.99,184.57,184.71,10406.0
2025-02-05 15:10:00,184.71,184.71,184.35,184.5,9735.0,184.71,184.71,184.35,184.5,9735.0
2025-02-05 15:20:00,184.5,184.71,184.38,184.53,10461.0,184.5,184.71,184.38,184.53,10461.0
2025-02-05 15:30:00,184.54,184.59,184.39,184.43,9154.0,184.54,184.59,184.39,184.43,9154.0
2025-02-05 15:40:00,184.38,184.39,183.94,184.02,18802.0,184.38,184.39,183.94,184.02,18802.0
2025-02-05 15:50:00,183.99,185.09,183.94,184.96,91362.0,183.99,185.09,183.94,184.96,91362.0
2025-02-06 09:30:00,184.08,184.2,182.84,184.12,71053.0,184.08,184.2,182.84,184.12,71053.0
2025-02-06 09:40:00,184.15,184.53,183.0,183.0,38884.0,184.15,184.53,183.0,183.0,38884.0
2025-02-06 09:50:00,183.18,183.5,182.84,183.25,37668.0,183.18,183.5,182.84,183.25,37668.0
2025-02-06 10:00:00,183.24,183.63,182.52,183.63,59766.0,183.24,183.63,182.52,183.63,59766.0
2025-02-06 10:10:00,183.63,183.76,182.97,183.16,22379.0,183.63,183.76,182.97,183.16,22379.0
2025-02-06 10:20:00,183.08,183.29,182.59,182.87,23049.0,183.08,183.29,182.59,182.87,23049.0
2025-02-06 10:30:00,182.87,183.36,182.83,183.02,25025.0,182.87,183.36,182.83,183.02,25025.0
2025-02-06 10:40:00,183.07,183.52,182.91,183.42,30109.0,183.07,183.52,182.91,183.42,30109.0
2025-02-06 10:50:00,183.42,183.54,183.07,183.15,11137.0,183.42,183.54,183.07,183.15,11137.0
2025-02-06 11:00:00,183.15,183.61,182.84,183.58,25706.0,183.15,183.61,182.84,183.58,25706.0
2025-02-06 11:10:00,183.58,184.33,183.4,184.33,16394.0,183.58,184.33,183.4,184.33,16394.0
2025-02-06 11:20:00,184.16,184.16,183.53,183.62,13727.0,184.16,184.16,183.53,183.62,13727.0
2025-02-06 11:30:00,183.59,183.68,183.43,183.44,9315.0,183.59,183.68,183.43,183.44,9315.0
2025-02-06 11:40:00,183.52,183.65,183.12,183.4,23746.0,183.52,183.65,183.12,183.4,23746.0
2025-02-06 11:50:00,183.4,183.4,183.13,183.15,7128.0,183.4,183.4,183.13,183.15,7128.0
2025-02-06 12:00:00,183.19,183.2,182.97,183.16,11729.0,183.19,183.2,182.97,183.16,11729.0
2025-02-06 12:10:00,183.14,183.3,182.87,183.16,24119.0,183.14,183.3,182.87,183.16,24119.0
2025-02-06 12:20:00,183.16,183.35,182.91,182.91,23873.0,183.16,183.35,182.91,182.91,23873.0
2025-02-06 12:30:00,182.89,183.24,182.84,183.18,26493.0,182.89,183.24,182.84,183.18,26493.0
2025-02-06 12:40:00,183.19,183.3,182.98,183.24,18519.0,183.19,183.3,182.98,183.24,18519.0
2025-02-06 12:50:00,183.28,183.35,183.01,183.16,17072.0,183.28,183.35,183.01,183.16,17072.0
2025-02-06 13:00:00,183.16,183.22,182.87,182.94,39541.0,183.16,183.22,182.87,182.94,39541.0
2025-02-06 13:10:00,182.99,183.39,182.9,183.17,45210.0,182.99,183.39,182.9,183.17,45210.0
2025-02-06 13:20:00,183.2,183.6,183.19,183.55,17783.0,183.2,183.6,183.19,183.55,17783.0
2025-02-06 13:30:00,183.52,183.6,183.37,183.41,16306.0,183.52,183.6,183.37,183.41,16306.0
2025-02-06 13:40:00,183.37,183.62,183.36,183.51,16426.0,183.37,183.62,183.36,183.51,16426.0
2025-02-06 13:50:00,183.59,183.7,183.41,183.67,17952.0,183.59,183.7,183.41,183.67,17952.0
2025-02-06 14:00:00,183.66,184.06,183.53,183.84,15830.0,183.66,184.06,183.53,183.84,15830.0
2025-02-06 14:10:00,183.78,184.0,183.64,183.67,9628.0,183.78,184.0,183.64,183.67,9628.0
2025-02-06 14:20:00,183.65,183.99,183.56,183.59,21135.0,183.65,183.99,183.56,183.59,21135.0
2025-02-06 14:30:00,183.56,183.6,182.69,183.05,24509.0,183.56,183.6,182.69,183.05,24509.0
2025-02-06 14:40:00,182.98,183.18,182.82,183.18,43927.0,182.98,183.18,182.82,183.18,43927.0
2025-02-06 14:50:00,183.19,183.19,182.53,182.63,22749.0,183.19,183.19,182.53,182.63,22749.0
2025-02-06 15:00:00,182.62,182.62,181.93,181.95,22538.0,182.62,182.62,181.93,181.95,22538.0
2025-02-06 15:10:00,181.96,182.62,181.86,182.38,53737.0,181.96,182.62,181.86,182.38,53737.0
2025-02-06 15:20:00,182.36,182.46,182.22,182.29,66687.0,182.36,182.46,182.22,182.29,66687.0
2025-02-06 15:30:00,182.32,182.46,182.05,182.32,56625.0,182.32,182.46,182.05,182.32,56625.0
2025-02-06 15:40:00,182.34,182.35,182.01,182.35,41785.0,182.34,182.35,182.01,182.35,41785.0
2025-02-06 15:50:00,182.4,183.25,182.35,183.02,184489.0,182.4,183.25,182.35,183.02,184489.0
2025-02-07 09:30:00,198.0,205.21,195.97,204.57,478428.0,198.0,205.21,195.97,204.57,478428.0
2025-02-07 09:40:00,204.54,208.41,204.35,208.17,177607.0,204.54,208.41,204.35,208.17,177607.0
2025-02-07 09:50:00,208.15,209.96,206.26,207.98,320993.0,208.15,209.96,206.26,207.98,320993.0
2025-02-07 10:00:00,207.7,208.76,206.7,207.62,185083.0,207.7,208.76,206.7,207.62,185083.0
2025-02-07 10:10:00,207.51,208.76,206.86,207.74,99438.0,207.51,208.76,206.86,207.74,99438.0
2025-02-07 10:20:00,207.9,210.0,207.2,208.89,162973.0,207.9,210.0,207.2,208.89,162973.0
2025-02-07 10:30:00,208.75,208.77,206.27,206.55,100269.0,208.75,208.77,206.27,206.55,100269.0
2025-02-07 10:40:00,206.49,207.75,206.29,207.65,93548.0,206.49,207.75,206.29,207.65,93548.0
2025-02-07 10:50:00,207.5,208.37,206.58,207.81,102464.0,207.5,208.37,206.58,207.81,102464.0
2025-02-07 11:00:00,207.67,208.3,207.27,207.96,34254.0,207.67,208.3,207.27,207.96,34254.0
2025-02-07 11:10:00,207.83,209.28,207.76,209.1,124548.0,207.83,209.28,207.76,209.1,124548.0
2025-02-07 11:20:00,209.23,210.0,208.79,209.4,58807.0,209.23,210.0,208.79,209.4,58807.0
2025-02-07 11:30:00,209.4,209.75,208.26,208.31,76253.0,209.4,209.75,208.26,208.31,76253.0
2025-02-07 11:40:00,208.38,208.68,208.0,208.11,60960.0,208.38,208.68,208.0,208.11,60960.0
2025-02-07 11:50:00,208.01,208.19,207.29,207.37,44483.0,208.01,208.19,207.29,207.37,44483.0
2025-02-07 12:00:00,207.42,209.54,207.34,209.53,91740.0,207.42,209.54,207.34,209.53,91740.0
2025-02-07 12:10:00,209.46,209.62,208.07,208.26,22331.0,209.46,209.62,208.07,208.26,22331.0
2025-02-07 12:20:00,208.29,208.6,207.68,207.99,29354.0,208.29,208.6,207.68,207.99,29354.0
2025-02-07 12:30:00,207.91,209.07,207.78,208.79,27025.0,207.91,209.07,207.78,208.79,27025.0
2025-02-07 12:40:00,208.68,209.64,208.68,209.53,52654.0,208.68,209.64,208.68,209.53,52654.0
2025-02-07 12:50:00,209.54,210.73,209.3,210.32,52548.0,209.54,210.73,209.3,210.32,52548.0
2025-02-07 13:00:00,210.45,210.98,209.74,210.88,40441.0,210.45,210.98,209.74,210.88,40441.0
2025-02-07 13:10:00,210.83,210.83,210.12,210.31,38727.0,210.83,210.83,210.12,210.31,38727.0
2025-02-07 13:20:00,210.3,210.83,209.35,210.73,32505.0,210.3,210.83,209.35,210.73,32505.0
2025-02-07 13:30:00,210.67,211.35,210.34,211.25,39905.0,210.67,211.35,210.34,211.25,39905.0
2025-02-07 13:40:00,211.32,211.32,210.53,210.89,53985.0,211.32,211.32,210.53,210.89,53985.0
2025-02-07 13:50:00,210.88,211.06,210.51,210.54,28446.0,210.88,211.06,210.51,210.54,28446.0
2025-02-07 14:00:00,210.56,211.02,210.25,210.88,39997.0,210.56,211.02,210.25,210.88,39997.0
2025-02-07 14:10:00,210.94,211.67,210.81,211.63,84785.0,210.94,211.67,210.81,211.63,84785.0
2025-02-07 14:20:00,211.58,212.82,211.48,212.42,61384.0,211.58,212.82,211.48,212.42,61384.0
2025-02-07 14:30:00,212.37,212.76,211.65,211.89,125095.0,212.37,212.76,211.65,211.89,125095.0
2025-02-07 14:40:00,211.91,212.88,211.74,212.37,120014.0,211.91,212.88,211.74,212.37,120014.0
2025-02-07 14:50:00,212.46,212.68,212.0,212.08,87458.0,212.46,212.68,212.0,212.08,87458.0
2025-02-07 15:00:00,212.04,212.04,211.34,211.48,48437.0,212.04,212.04,211.34,211.48,48437.0
2025-02-07 15:10:00,211.49,211.52,210.59,210.6,48935.0,211.49,211.52,210.59,210.6,48935.0
2025-02-07 15:20:00,210.66,211.09,210.63,210.88,51265.0,210.66,211.09,210.63,210.88,51265.0
2025-02-07 15:30:00,210.87,211.04,210.63,210.72,61364.0,210.87,211.04,210.63,210.72,61364.0
2025-02-07 15:40:00,210.67,211.89,210.3,211.32,100015.0,210.67,211.89,210.3,211.32,100015.0
2025-02-07 15:50:00,211.21,211.28,208.0,208.73,647380.0,211.21,211.28,208.0,208.73,647380.0
2025-02-10 09:30:00,210.01,211.19,206.27,206.65,129948.0,210.01,211.19,206.27,206.65,129948.0
2025-02-10 09:40:00,206.75,210.77,206.74,210.72,67218.0,206.75,210.77,206.74,210.72,67218.0
2025-02-10 09:50:00,210.69,212.0,209.77,211.67,67215.0,210.69,212.0,209.77,211.67,67215.0
2025-02-10 10:00:00,211.57,213.81,210.87,211.88,56962.0,211.57,213.81,210.87,211.88,56962.0
2025-02-10 10:10:00,212.01,215.26,211.74,214.8,87910.0,212.01,215.26,211.74,214.8,87910.0
2025-02-10 10:20:00,214.79,215.32,213.9,214.98,49344.0,214.79,215.32,213.9,214.98,49344.0
2025-02-10 10:30:00,215.05,215.05,213.0,214.25,45899.0,215.05,215.05,213.0,214.25,45899.0
2025-02-10 10:40:00,214.45,215.85,214.05,214.91,80187.0,214.45,215.85,214.05,214.91,80187.0
2025-02-10 10:50:00,214.91,215.66,214.14,214.89,44654.0,214.91,215.66,214.14,214.89,44654.0
2025-02-10 11:00:00,214.9,215.11,213.2,213.68,30365.0,214.9,215.11,213.2,213.68,30365.0
2025-02-10 11:10:00,213.68,214.84,212.95,212.96,54629.0,213.68,214.84,212.95,212.96,54629.0
2025-02-10 11:20:00,213.13,214.26,213.13,214.05,33957.0,213.13,214.26,213.13,214.05,33957.0
2025-02-10 11:30:00,214.1,214.89,213.47,214.39,42855.0,214.1,214.89,213.47,214.39,42855.0
2025-02-10 11:40:00,214.65,215.07,213.8,213.98,37762.0,214.65,215.07,213.8,213.98,37762.0
2025-02-10 11:50:00,214.04,214.67,214.03,214.42,11260.0,214.04,214.67,214.03,214.42,11260.0
2025-02-10 12:00:00,214.38,214.68,213.97,214.62,15035.0,214.38,214.68,213.97,214.62,15035.0
2025-02-10 12:10:00,214.46,214.48,213.42,213.85,25061.0,214.46,214.48,213.42,213.85,25061.0
2025-02-10 12:20:00,213.84,214.37,213.6,213.79,12272.0,213.84,214.37,213.6,213.79,12272.0
2025-02-10 12:30:00,213.81,214.0,213.43,213.84,14097.0,213.81,214.0,213.43,213.84,14097.0
2025-02-10 12:40:00,213.75,213.93,213.2,213.31,41056.0,213.75,213.93,213.2,213.31,41056.0
2025-02-10 12:50:00,213.27,213.3,212.11,212.11,15826.0,213.27,213.3,212.11,212.11,15826.0
2025-02-10 13:00:00,212.22,213.5,212.2,212.86,29819.0,212.22,213.5,212.2,212.86,29819.0
2025-02-10 13:10:00,213.0,213.17,212.81,213.01,16162.0,213.0,213.17,212.81,213.01,16162.0
2025-02-10 13:20:00,212.96,213.58,212.95,213.06,16585.0,212.96,213.58,212.95,213.06,16585.0
2025-02-10 13:30:00,212.97,213.19,212.91,213.06,24078.0,212.97,213.19,212.91,213.06,24078.0
2025-02-10 13:40:00,213.06,213.71,213.02,213.53,25314.0,213.06,213.71,213.02,213.53,25314.0
2025-02-10 13:50:00,213.71,213.96,212.93,213.03,28475.0,213.71,213.96,212.93,213.03,28475.0
2025-02-10 14:00:00,212.88,213.67,212.78,213.42,43010.0,212.88,213.67,212.78,213.42,43010.0
2025-02-10 14:10:00,213.28,213.43,213.1,213.2,13026.0,213.28,213.43,213.1,213.2,13026.0
2025-02-10 14:20:00,213.2,213.86,213.09,213.09,30499.0,213.2,213.86,213.09,213.09,30499.0
2025-02-10 14:30:00,213.24,213.27,212.81,213.0,17568.0,213.24,213.27,212.81,213.0,17568.0
2025-02-10 14:40:00,212.96,213.05,212.62,212.8,14151.0,212.96,213.05,212.62,212.8,14151.0
2025-02-10 14:50:00,212.74,212.98,212.45,212.52,14241.0,212.74,212.98,212.45,212.52,14241.0
2025-02-10 15:00:00,212.49,212.83,212.2,212.77,36585.0,212.49,212.83,212.2,212.77,36585.0
2025-02-10 15:10:00,212.77,212.83,212.37,212.47,29029.0,212.77,212.83,212.37,212.47,29029.0
2025-02-10 15:20:00,212.46,212.84,212.4,212.64,36153.0,212.46,212.84,212.4,212.64,36153.0
2025-02-10 15:30:00,212.56,213.73,212.49,213.19,36961.0,212.56,213.73,212.49,213.19,36961.0
2025-02-10 15:40:00,213.11,213.21,212.7,212.71,32586.0,213.11,213.21,212.7,212.71,32586.0
2025-02-10 15:50:00,212.75,213.37,211.83,212.41,443546.0,212.75,213.37,211.83,212.41,443546.0
2025-02-11 09:30:00,212.27,213.04,211.05,213.04,64713.0,212.27,213.04,211.05,213.04,64713.0
2025-02-11 09:40:00,212.89,214.04,212.33,212.55,29169.0,212.89,214.04,212.33,212.55,29169.0
2025-02-11 09:50:00,212.67,212.67,210.72,210.88,27620.0,212.67,212.67,210.72,210.88,27620.0
2025-02-11 10:00:00,210.72,211.0,209.4,210.37,57409.0,210.72,211.0,209.4,210.37,57409.0
2025-02-11 10:10:00,210.37,211.6,210.37,211.48,21555.0,210.37,211.6,210.37,211.48,21555.0
2025-02-11 10:20:00,211.49,211.56,210.79,210.8,10330.0,211.49,211.56,210.79,210.8,10330.0
2025-02-11 10:30:00,210.92,211.3,210.03,210.36,23467.0,210.92,211.3,210.03,210.36,23467.0
2025-02-11 10:40:00,210.36,210.7,210.12,210.53,13391.0,210.36,210.7,210.12,210.53,13391.0
2025-02-11 10:50:00,210.56,210.56,209.91,209.97,9836.0,210.56,210.56,209.91,209.97,9836.0
2025-02-11 11:00:00,209.87,210.08,209.15,209.42,27835.0,209.87,210.08,209.15,209.42,27835.0
2025-02-11 11:10:00,209.4,210.14,209.27,210.09,11893.0,209.4,210.14,209.27,210.09,11893.0
2025-02-11 11:20:00,209.98,209.98,209.28,209.59,6521.0,209.98,209.98,209.28,209.59,6521.0
2025-02-11 11:30:00,209.59,209.82,209.45,209.59,12590.0,209.59,209.82,209.45,209.59,12590.0
2025-02-11 11:40:00,209.58,209.62,209.37,209.37,3788.0,209.58,209.62,209.37,209.37,3788.0
2025-02-11 11:50:00,209.37,209.58,208.89,208.9,18984.0,209.37,209.58,208.89,208.9,18984.0
2025-02-11 12:00:00,208.89,209.12,208.57,208.72,18007.0,208.89,209.12,208.57,208.72,18007.0
2025-02-11 12:10:00,208.63,208.85,208.44,208.79,8954.0,208.63,208.85,208.44,208.79,8954.0
2025-02-11 12:20:00,208.89,209.67,208.84,209.58,15631.0,208.89,209.67,208.84,209.58,15631.0
2025-02-11 12:30:00,209.59,209.59,209.14,209.31,3165.0,209.59,209.59,209.14,209.31,3165.0
2025-02-11 12:40:00,209.29,209.38,209.18,209.24,2315.0,209.29,209.38,209.18,209.24,2315.0
2025-02-11 12:50:00,209.34,209.45,208.7,208.73,7312.0,209.34,209.45,208.7,208.73,7312.0
2025-02-11 13:00:00,208.78,208.96,208.55,208.7,9419.0,208.78,208.96,208.55,208.7,9419.0
2025-02-11 13:10:00,208.71,208.94,208.41,208.46,4987.0,208.71,208.94,208.41,208.46,4987.0
2025-02-11 13:20:00,208.51,208.79,208.38,208.79,7048.0,208.51,208.79,208.38,208.79,7048.0
2025-02-11 13:30:00,208.71,209.4,208.71,209.37,4495.0,208.71,209.4,208.71,209.37,4495.0
2025-02-11 13:40:00,209.44,209.61,209.37,209.5,17358.0,209.44,209.61,209.37,209.5,17358.0
2025-02-11 13:50:00,209.43,209.64,209.22,209.4,12379.0,209.43,209.64,209.22,209.4,12379.0
2025-02-11 14:00:00,209.4,209.6,209.3,209.53,8008.0,209.4,209.6,209.3,209.53,8008.0
2025-02-11 14:10:00,209.53,209.64,208.67,208.99,21081.0,209.53,209.64,208.67,208.99,21081.0
2025-02-11 14:20:00,209.01,209.11,208.87,209.07,8306.0,209.01,209.11,208.87,209.07,8306.0
2025-02-11 14:30:00,209.06,209.17,208.81,209.17,7841.0,209.06,209.17,208.81,209.17,7841.0
2025-02-11 14:40:00,209.29,209.6,209.29,209.53,8611.0,209.29,209.6,209.29,209.53,8611.0
2025-02-11 14:50:00,209.53,209.64,209.41,209.52,13037.0,209.53,209.64,209.41,209.52,13037.0
2025-02-11 15:00:00,209.54,209.6,209.25,209.32,8917.0,209.54,209.6,209.25,209.32,8917.0
2025-02-11 15:10:00,209.33,209.6,209.19,209.6,8461.0,209.33,209.6,209.19,209.6,8461.0
2025-02-11 15:20:00,209.54,209.6,209.37,209.55,12372.0,209.54,209.6,209.37,209.55,12372.0
2025-02-11 15:30:00,209.45,209.66,209.42,209.49,20644.0,209.45,209.66,209.42,209.49,20644.0
2025-02-11 15:40:00,209.46,209.89,209.23,209.88,33761.0,209.46,209.89,209.23,209.88,33761.0
2025-02-11 15:50:00,209.94,210.11,209.5,209.92,127384.0,209.94,210.11,209.5,209.92,127384.0
2025-02-12 09:30:00,207.43,207.76,206.55,207.0,33075.0,207.43,207.76,206.55,207.0,33075.0
2025-02-12 09:40:00,206.85,207.98,206.81,207.76,9265.0,206.85,207.98,206.81,207.76,9265.0
2025-02-12 09:50:00,207.71,208.43,207.48,208.11,14759.0,207.71,208.43,207.48,208.11,14759.0
2025-02-12 10:00:00,207.88,208.06,207.02,207.28,21718.0,207.88,208.06,207.02,207.28,21718.0
2025-02-12 10:10:00,207.32,207.5,206.92,207.49,7308.0,207.32,207.5,206.92,207.49,7308.0
2025-02-12 10:20:00,207.55,207.96,207.42,207.8,11287.0,207.55,207.96,207.42,207.8,11287.0
2025-02-12 10:30:00,207.99,208.94,207.99,208.74,13885.0,207.99,208.94,207.99,208.74,13885.0
2025-02-12 10:40:00,208.61,208.86,208.59,208.81,6109.0,208.61,208.86,208.59,208.81,6109.0
2025-02-12 10:50:00,208.99,208.99,208.71,208.87,4317.0,208.99,208.99,208.71,208.87,4317.0
2025-02-12 11:00:00,208.88,209.08,208.61,208.83,8657.0,208.88,209.08,208.61,208.83,8657.0
2025-02-12 11:10:00,208.86,209.0,208.57,208.64,4714.0,208.86,209.0,208.57,208.64,4714.0
2025-02-12 11:20:00,208.72,208.89,208.5,208.82,5589.0,208.72,208.89,208.5,208.82,5589.0
2025-02-12 11:30:00,208.83,209.06,208.37,208.83,6360.0,208.83,209.06,208.37,208.83,6360.0
2025-02-12 11:40:00,208.86,209.07,208.72,208.96,8635.0,208.86,209.07,208.72,208.96,8635.0
2025-02-12 11:50:00,208.96,209.68,208.92,209.59,20674.0,208.96,209.68,208.92,209.59,20674.0
2025-02-12 12:00:00,209.61,209.86,209.49,209.69,8753.0,209.61,209.86,209.49,209.69,8753.0
2025-02-12 12:10:00,209.65,210.1,209.37,210.08,22245.0,209.65,210.1,209.37,210.08,22245.0
2025-02-12 12:20:00,210.06,210.11,209.64,209.64,16091.0,210.06,210.11,209.64,209.64,16091.0
2025-02-12 12:30:00,209.65,209.65,209.37,209.49,8343.0,209.65,209.65,209.37,209.49,8343.0
2025-02-12 12:40:00,209.49,209.73,209.32,209.36,12074.0,209.49,209.73,209.32,209.36,12074.0
2025-02-12 12:50:00,209.31,209.67,209.23,209.45,6992.0,209.31,209.67,209.23,209.45,6992.0
2025-02-12 13:00:00,209.5,209.58,209.38,209.47,12952.0,209.5,209.58,209.38,209.47,12952.0
2025-02-12 13:10:00,209.51,209.56,209.4,209.53,6041.0,209.51,209.56,209.4,209.53,6041.0
2025-02-12 13:20:00,209.54,209.54,209.24,209.33,8672.0,209.54,209.54,209.24,209.33,8672.0
2025-02-12 13:30:00,209.35,209.36,209.04,209.12,8052.0,209.35,209.36,209.04,209.12,8052.0
2025-02-12 13:40:00,209.06,209.06,208.72,208.72,5406.0,209.06,209.06,208.72,208.72,5406.0
2025-02-12 13:50:00,208.79,209.22,208.79,209.04,6063.0,208.79,209.22,208.79,209.04,6063.0
2025-02-12 14:00:00,208.97,209.33,208.67,209.21,10455.0,208.97,209.33,208.67,209.21,10455.0
2025-02-12 14:10:00,209.11,209.24,208.84,208.98,4584.0,209.11,209.24,208.84,208.98,4584.0
2025-02-12 14:20:00,209.06,209.06,208.75,208.85,10690.0,209.06,209.06,208.75,208.85,10690.0
2025-02-12 14:30:00,208.92,209.13,208.84,209.0,7774.0,208.92,209.13,208.84,209.0,7774.0
2025-02-12 14:40:00,209.07,209.29,209.0,209.29,7109.0,209.07,209.29,209.0,209.29,7109.0
2025-02-12 14:50:00,209.37,209.37,209.2,209.29,4573.0,209.37,209.37,209.2,209.29,4573.0
2025-02-12 15:00:00,209.31,209.53,209.27,209.32,7444.0,209.31,209.53,209.27,209.32,7444.0
2025-02-12 15:10:00,209.32,209.49,209.16,209.34,9837.0,209.32,209.49,209.16,209.34,9837.0
2025-02-12 15:20:00,209.33,209.62,209.29,209.34,9364.0,209.33,209.62,209.29,209.34,9364.0
2025-02-12 15:30:00,209.36,209.63,209.3,209.43,11643.0,209.36,209.63,209.3,209.43,11643.0
2025-02-12 15:40:00,209.37,209.54,209.3,209.47,24680.0,209.37,209.54,209.3,209.47,24680.0
2025-02-12 15:50:00,209.53,209.68,208.86,209.19,91407.0,209.53,209.68,208.86,209.19,91407.0
2025-02-13 09:30:00,209.18,209.5,207.82,208.55,24660.0,209.18,209.5,207.82,208.55,24660.0
2025-02-13 09:40:00,208.52,209.39,208.52,209.09,7724.0,208.52,209.39,208.52,209.09,7724.0
2025-02-13 09:50:00,209.08,209.18,208.56,209.07,5667.0,209.08,209.18,208.56,209.07,5667.0
2025-02-13 10:00:00,209.12,209.45,208.91,208.91,11320.0,209.12,209.45,208.91,208.91,11320.0
2025-02-13 10:10:00,208.99,209.28,208.98,209.14,6465.0,208.99,209.28,208.98,209.14,6465.0
2025-02-13 10:20:00,209.27,209.27,208.78,209.05,5531.0,209.27,209.27,208.78,209.05,5531.0
2025-02-13 10:30:00,208.92,209.56,208.92,209.53,3535.0,208.92,209.56,208.92,209.53,3535.0
2025-02-13 10:40:00,209.57,209.57,209.27,209.34,3220.0,209.57,209.57,209.27,209.34,3220.0
2025-02-13 10:50:00,209.34,209.54,209.15,209.3,3472.0,209.34,209.54,209.15,209.3,3472.0
2025-02-13 11:00:00,209.25,210.01,209.24,209.92,11368.0,209.25,210.01,209.24,209.92,11368.0
2025-02-13 11:10:00,209.92,210.32,209.8,209.9,14954.0,209.92,210.32,209.8,209.9,14954.0
2025-02-13 11:20:00,209.9,209.91,209.32,209.33,4523.0,209.9,209.91,209.32,209.33,4523.0
2025-02-13 11:30:00,209.42,209.58,209.25,209.56,24024.0,209.42,209.58,209.25,209.56,24024.0
2025-02-13 11:40:00,209.48,209.94,209.48,209.61,14205.0,209.48,209.94,209.48,209.61,14205.0
2025-02-13 11:50:00,209.55,209.55,208.94,209.16,6217.0,209.55,209.55,208.94,209.16,6217.0
2025-02-13 12:00:00,209.16,209.54,209.0,209.28,16171.0,209.16,209.54,209.0,209.28,16171.0
2025-02-13 12:10:00,209.22,209.29,209.0,209.24,9553.0,209.22,209.29,209.0,209.24,9553.0
2025-02-13 12:20:00,209.24,209.56,209.22,209.22,5426.0,209.24,209.56,209.22,209.22,5426.0
2025-02-13 12:30:00,209.24,209.43,209.23,209.27,2009.0,209.24,209.43,209.23,209.27,2009.0
2025-02-13 12:40:00,209.26,209.5,209.25,209.5,5400.0,209.26,209.5,209.25,209.5,5400.0
2025-02-13 12:50:00,209.47,209.5,209.14,209.16,3050.0,209.47,209.5,209.14,209.16,3050.0
2025-02-13 13:00:00,209.11,209.22,209.07,209.11,4597.0,209.11,209.22,209.07,209.11,4597.0
2025-02-13 13:10:00,209.15,209.36,208.77,208.84,9912.0,209.15,209.36,208.77,208.84,9912.0
2025-02-13 13:20:00,208.82,209.02,208.82,208.86,7126.0,208.82,209.02,208.82,208.86,7126.0
2025-02-13 13:30:00,208.86,209.15,208.86,209.15,5689.0,208.86,209.15,208.86,209.15,5689.0
2025-02-13 13:40:00,208.84,209.22,208.84,209.14,3237.0,208.84,209.22,208.84,209.14,3237.0
2025-02-13 13:50:00,209.21,209.54,209.0,209.53,4180.0,209.21,209.54,209.0,209.53,4180.0
2025-02-13 14:00:00,209.52,209.63,209.29,209.63,13505.0,209.52,209.63,209.29,209.63,13505.0
2025-02-13 14:10:00,209.61,209.61,209.26,209.55,7348.0,209.61,209.61,209.26,209.55,7348.0
2025-02-13 14:20:00,209.55,210.0,209.51,209.93,16325.0,209.55,210.0,209.51,209.93,16325.0
2025-02-13 14:30:00,209.81,210.07,209.76,209.98,8149.0,209.81,210.07,209.76,209.98,8149.0
2025-02-13 14:40:00,209.96,210.0,209.85,210.0,3800.0,209.96,210.0,209.85,210.0,3800.0
2025-02-13 14:50:00,210.01,210.09,209.9,210.02,11352.0,210.01,210.09,209.9,210.02,11352.0
2025-02-13 15:00:00,210.01,210.28,209.95,210.23,22989.0,210.01,210.28,209.95,210.23,22989.0
2025-02-13 15:10:00,210.19,210.2,210.01,210.13,9846.0,210.19,210.2,210.01,210.13,9846.0
2025-02-13 15:20:00,210.15,210.33,209.99,210.02,13607.0,210.15,210.33,209.99,210.02,13607.0
2025-02-13 15:30:00,209.97,210.04,209.84,210.02,11857.0,209.97,210.04,209.84,210.02,11857.0
2025-02-13 15:40:00,210.0,210.21,209.87,210.14,51312.0,210.0,210.21,209.87,210.14,51312.0
2025-02-13 15:50:00,210.24,210.58,209.96,209.99,176896.0,210.24,210.58,209.96,209.99,176896.0
2025-02-14 09:30:00,210.23,212.59,210.0,211.81,52017.0,210.23,212.59,210.0,211.81,52017.0
2025-02-14 09:40:00,211.8,212.03,211.26,211.48,20812.0,211.8,212.03,211.26,211.48,20812.0
2025-02-14 09:50:00,211.56,212.06,211.25,211.5,24152.0,211.56,212.06,211.25,211.5,24152.0
2025-02-14 10:00:00,211.51,211.72,210.69,211.72,48827.0,211.51,211.72,210.69,211.72,48827.0
2025-02-14 10:10:00,211.72,211.82,210.98,211.13,10196.0,211.72,211.82,210.98,211.13,10196.0
2025-02-14 10:20:00,210.99,211.09,210.49,210.49,8163.0,210.99,211.09,210.49,210.49,8163.0
2025-02-14 10:30:00,210.53,210.54,210.16,210.26,7457.0,210.53,210.54,210.16,210.26,7457.0
2025-02-14 10:40:00,210.3,210.52,210.08,210.26,8562.0,210.3,210.52,210.08,210.26,8562.0
2025-02-14 10:50:00,210.14,210.37,209.88,209.93,10071.0,210.14,210.37,209.88,209.93,10071.0
2025-02-14 11:00:00,209.99,210.9,209.93,210.87,14077.0,209.99,210.9,209.93,210.87,14077.0
2025-02-14 11:10:00,210.87,211.0,210.35,210.41,7462.0,210.87,211.0,210.35,210.41,7462.0
2025-02-14 11:20:00,210.29,210.46,210.08,210.46,3821.0,210.29,210.46,210.08,210.46,3821.0
2025-02-14 11:30:00,210.49,210.59,210.25,210.49,6033.0,210.49,210.59,210.25,210.49,6033.0
2025-02-14 11:40:00,210.49,210.53,209.62,210.03,16554.0,210.49,210.53,209.62,210.03,16554.0
2025-02-14 11:50:00,210.01,210.35,210.01,210.21,19024.0,210.01,210.35,210.01,210.21,19024.0
2025-02-14 12:00:00,210.16,210.27,210.1,210.18,4410.0,210.16,210.27,210.1,210.18,4410.0
2025-02-14 12:10:00,210.18,210.27,210.06,210.27,10144.0,210.18,210.27,210.06,210.27,10144.0
2025-02-14 12:20:00,210.25,210.4,210.05,210.07,16244.0,210.25,210.4,210.05,210.07,16244.0
2025-02-14 12:30:00,210.13,210.66,209.96,210.08,29443.0,210.13,210.66,209.96,210.08,29443.0
2025-02-14 12:40:00,210.08,210.19,210.0,210.19,4635.0,210.08,210.19,210.0,210.19,4635.0
2025-02-14 12:50:00,210.12,210.3,210.08,210.18,7935.0,210.12,210.3,210.08,210.18,7935.0
2025-02-14 13:00:00,210.24,210.26,209.94,209.96,5692.0,210.24,210.26,209.94,209.96,5692.0
2025-02-14 13:10:00,209.98,210.06,209.91,209.94,5158.0,209.98,210.06,209.91,209.94,5158.0
2025-02-14 13:20:00,210.07,210.12,209.82,209.86,6463.0,210.07,210.12,209.82,209.86,6463.0
2025-02-14 13:30:00,210.02,210.14,209.97,210.14,3495.0,210.02,210.14,209.97,210.14,3495.0
2025-02-14 13:40:00,210.25,210.35,210.12,210.2,5643.0,210.25,210.35,210.12,210.2,5643.0
2025-02-14 13:50:00,210.27,210.7,210.13,210.35,62935.0,210.27,210.7,210.13,210.35,62935.0
2025-02-14 14:00:00,210.41,210.55,210.3,210.52,21845.0,210.41,210.55,210.3,210.52,21845.0
2025-02-14 14:10:00,210.45,210.63,210.22,210.26,33650.0,210.45,210.63,210.22,210.26,33650.0
2025-02-14 14:20:00,210.2,210.34,209.81,209.89,10162.0,210.2,210.34,209.81,209.89,10162.0
2025-02-14 14:30:00,209.77,209.9,209.49,209.53,14353.0,209.77,209.9,209.49,209.53,14353.0
2025-02-14 14:40:00,209.53,209.74,209.24,209.35,15857.0,209.53,209.74,209.24,209.35,15857.0
2025-02-14 14:50:00,209.29,209.36,208.94,209.22,14874.0,209.29,209.36,208.94,209.22,14874.0
2025-02-14 15:00:00,209.28,209.29,208.86,208.94,6133.0,209.28,209.29,208.86,208.94,6133.0
2025-02-14 15:10:00,208.94,209.34,208.93,209.31,11997.0,208.94,209.34,208.93,209.31,11997.0
2025-02-14 15:20:00,209.31,209.45,209.19,209.19,13036.0,209.31,209.45,209.19,209.19,13036.0
2025-02-14 15:30:00,209.23,209.71,209.16,209.47,16668.0,209.23,209.71,209.16,209.47,16668.0
2025-02-14 15:40:00,209.52,209.65,209.32,209.35,24800.0,209.52,209.65,209.32,209.35,24800.0
2025-02-14 15:50:00,209.3,209.37,208.55,208.65,105569.0,209.3,209.37,208.55,208.65,105569.0
2025-02-18 09:30:00,208.64,212.63,208.41,211.18,116931.0,208.64,212.63,208.41,211.18,116931.0
2025-02-18 09:40:00,211.18,212.92,210.98,212.11,67504.0,211.18,212.92,210.98,212.11,67504.0
2025-02-18 09:50:00,211.94,213.65,211.63,213.43,47156.0,211.94,213.65,211.63,213.43,47156.0
2025-02-18 10:00:00,213.46,213.61,212.75,212.87,32106.0,213.46,213.61,212.75,212.87,32106.0
2025-02-18 10:10:00,212.86,213.56,212.64,212.9,24551.0,212.86,213.56,212.64,212.9,24551.0
2025-02-18 10:20:00,212.92,213.65,212.78,213.24,21100.0,212.92,213.65,212.78,213.24,21100.0
2025-02-18 10:30:00,213.33,215.02,213.16,215.02,36696.0,213.33,215.02,213.16,215.02,36696.0
2025-02-18 10:40:00,215.1,215.1,214.34,214.5,30096.0,215.1,215.1,214.34,214.5,30096.0
2025-02-18 10:50:00,214.41,214.7,214.21,214.7,28841.0,214.41,214.7,214.21,214.7,28841.0
2025-02-18 11:00:00,214.7,215.21,214.63,214.81,27933.0,214.7,215.21,214.63,214.81,27933.0
2025-02-18 11:10:00,214.69,214.8,214.02,214.18,24365.0,214.69,214.8,214.02,214.18,24365.0
2025-02-18 11:20:00,214.1,214.18,213.28,213.59,14978.0,214.1,214.18,213.28,213.59,14978.0
2025-02-18 11:30:00,213.62,214.29,213.45,214.16,70334.0,213.62,214.29,213.45,214.16,70334.0
2025-02-18 11:40:00,214.18,214.67,214.06,214.52,39133.0,214.18,214.67,214.06,214.52,39133.0
2025-02-18 11:50:00,214.56,215.03,213.93,214.03,45976.0,214.56,215.03,213.93,214.03,45976.0
2025-02-18 12:00:00,214.01,214.18,213.62,213.86,33303.0,214.01,214.18,213.62,213.86,33303.0
2025-02-18 12:10:00,213.81,214.17,213.62,213.8,19647.0,213.81,214.17,213.62,213.8,19647.0
2025-02-18 12:20:00,213.9,214.6,213.8,214.42,29820.0,213.9,214.6,213.8,214.42,29820.0
2025-02-18 12:30:00,214.35,214.95,214.19,214.88,37992.0,214.35,214.95,214.19,214.88,37992.0
2025-02-18 12:40:00,214.88,215.36,214.81,215.36,66000.0,214.88,215.36,214.81,215.36,66000.0
2025-02-18 12:50:00,215.23,215.36,214.66,214.92,12277.0,215.23,215.36,214.66,214.92,12277.0
2025-02-18 13:00:00,214.93,215.1,214.4,214.58,10111.0,214.93,215.1,214.4,214.58,10111.0
2025-02-18 13:10:00,214.4,214.74,214.15,214.35,12444.0,214.4,214.74,214.15,214.35,12444.0
2025-02-18 13:20:00,214.42,214.85,214.2,214.8,8005.0,214.42,214.85,214.2,214.8,8005.0
2025-02-18 13:30:00,214.71,214.8,214.45,214.58,15126.0,214.71,214.8,214.45,214.58,15126.0
2025-02-18 13:40:00,214.6,214.76,214.42,214.72,18103.0,214.6,214.76,214.42,214.72,18103.0
2025-02-18 13:50:00,214.68,214.89,214.57,214.74,25012.0,214.68,214.89,214.57,214.74,25012.0
2025-02-18 14:00:00,214.74,215.0,214.63,214.68,22856.0,214.74,215.0,214.63,214.68,22856.0
2025-02-18 14:10:00,214.76,214.81,214.58,214.69,14376.0,214.76,214.81,214.58,214.69,14376.0
2025-02-18 14:20:00,214.71,214.8,214.29,214.3,21770.0,214.71,214.8,214.29,214.3,21770.0
2025-02-18 14:30:00,214.22,214.57,214.13,214.18,22890.0,214.22,214.57,214.13,214.18,22890.0
2025-02-18 14:40:00,214.23,214.37,214.0,214.34,17806.0,214.23,214.37,214.0,214.34,17806.0
2025-02-18 14:50:00,214.37,214.5,214.24,214.32,15362.0,214.37,214.5,214.24,214.32,15362.0
2025-02-18 15:00:00,214.36,214.63,214.32,214.32,15535.0,214.36,214.63,214.32,214.32,15535.0
2025-02-18 15:10:00,214.31,214.64,214.2,214.61,18168.0,214.31,214.64,214.2,214.61,18168.0
2025-02-18 15:20:00,214.57,214.76,214.54,214.66,21581.0,214.57,214.76,214.54,214.66,21581.0
2025-02-18 15:30:00,214.59,214.96,214.41,214.82,25503.0,214.59,214.96,214.41,214.82,25503.0
2025-02-18 15:40:00,214.84,215.15,214.83,215.12,33898.0,214.84,215.15,214.83,215.12,33898.0
2025-02-18 15:50:00,215.22,216.52,215.22,216.38,164201.0,215.22,216.52,215.22,216.38,164201.0
2025-02-19 09:30:00,218.59,218.75,215.15,215.37,71196.0,218.59,218.75,215.15,215.37,71196.0
2025-02-19 09:40:00,215.49,215.49,213.44,213.82,22640.0,215.49,215.49,213.44,213.82,22640.0
2025-02-19 09:50:00,213.78,214.35,213.31,214.2,20410.0,213.78,214.35,213.31,214.2,20410.0
2025-02-19 10:00:00,214.2,214.2,213.0,213.33,30845.0,214.2,214.2,213.0,213.33,30845.0
2025-02-19 10:10:00,213.2,213.81,212.45,213.78,27068.0,213.2,213.81,212.45,213.78,27068.0
2025-02-19 10:20:00,213.84,214.45,213.58,214.37,11638.0,213.84,214.45,213.58,214.37,11638.0
2025-02-19 10:30:00,214.43,214.72,214.11,214.53,15912.0,214.43,214.72,214.11,214.53,15912.0
2025-02-19 10:40:00,214.59,214.86,213.89,214.03,21849.0,214.59,214.86,213.89,214.03,21849.0
2025-02-19 10:50:00,213.86,214.12,213.1,213.21,14252.0,213.86,214.12,213.1,213.21,14252.0
2025-02-19 11:00:00,213.33,213.45,212.46,212.67,22639.0,213.33,213.45,212.46,212.67,22639.0
2025-02-19 11:10:00,212.67,212.93,212.49,212.9,11276.0,212.67,212.93,212.49,212.9,11276.0
2025-02-19 11:20:00,212.76,213.03,212.46,212.96,8214.0,212.76,213.03,212.46,212.96,8214.0
2025-02-19 11:30:00,212.95,213.01,212.55,212.84,7790.0,212.95,213.01,212.55,212.84,7790.0
2025-02-19 11:40:00,212.87,213.67,212.86,213.56,22323.0,212.87,213.67,212.86,213.56,22323.0
2025-02-19 11:50:00,213.56,213.65,212.95,213.25,13461.0,213.56,213.65,212.95,213.25,13461.0
2025-02-19 12:00:00,213.28,213.72,213.16,213.72,10063.0,213.28,213.72,213.16,213.72,10063.0
2025-02-19 12:10:00,213.66,213.99,213.56,213.73,18253.0,213.66,213.99,213.56,213.73,18253.0
2025-02-19 12:20:00,213.73,213.98,213.43,213.84,14553.0,213.73,213.98,213.43,213.84,14553.0
2025-02-19 12:30:00,213.83,214.07,213.68,213.84,8738.0,213.83,214.07,213.68,213.84,8738.0
2025-02-19 12:40:00,213.92,214.65,213.9,214.55,9858.0,213.92,214.65,213.9,214.55,9858.0
2025-02-19 12:50:00,214.55,214.67,214.27,214.31,8201.0,214.55,214.67,214.27,214.31,8201.0
2025-02-19 13:00:00,214.32,214.36,213.67,213.67,11965.0,214.32,214.36,213.67,213.67,11965.0
2025-02-19 13:10:00,213.67,214.17,213.59,214.08,12845.0,213.67,214.17,213.59,214.08,12845.0
2025-02-19 13:20:00,214.03,214.08,213.85,214.01,5245.0,214.03,214.08,213.85,214.01,5245.0
2025-02-19 13:30:00,214.09,214.59,213.88,214.45,10908.0,214.09,214.59,213.88,214.45,10908.0
2025-02-19 13:40:00,214.51,214.53,214.23,214.42,8244.0,214.51,214.53,214.23,214.42,8244.0
2025-02-19 13:50:00,214.4,214.41,214.03,214.03,5920.0,214.4,214.41,214.03,214.03,5920.0
2025-02-19 14:00:00,214.13,214.74,214.03,214.62,10661.0,214.13,214.74,214.03,214.62,10661.0
2025-02-19 14:10:00,214.62,214.94,214.61,214.85,12920.0,214.62,214.94,214.61,214.85,12920.0
2025-02-19 14:20:00,214.84,214.96,214.75,214.84,12014.0,214.84,214.96,214.75,214.84,12014.0
2025-02-19 14:30:00,214.9,215.12,214.77,215.07,11812.0,214.9,215.12,214.77,215.07,11812.0
2025-02-19 14:40:00,215.12,215.36,214.9,214.99,10446.0,215.12,215.36,214.9,214.99,10446.0
2025-02-19 14:50:00,215.06,215.43,214.98,215.43,10689.0,215.06,215.43,214.98,215.43,10689.0
2025-02-19 15:00:00,215.4,215.72,214.94,215.03,15074.0,215.4,215.72,214.94,215.03,15074.0
2025-02-19 15:10:00,215.0,215.26,214.9,215.14,12401.0,215.0,215.26,214.9,215.14,12401.0
2025-02-19 15:20:00,215.15,215.24,214.7,214.82,10368.0,215.15,215.24,214.7,214.82,10368.0
2025-02-19 15:30:00,214.92,215.01,214.23,214.35,32198.0,214.92,215.01,214.23,214.35,32198.0
2025-02-19 15:40:00,214.39,214.61,214.11,214.58,27782.0,214.39,214.61,214.11,214.58,27782.0
2025-02-19 15:50:00,214.6,215.38,214.47,215.18,120348.0,214.6,215.38,214.47,215.18,120348.0
2025-02-20 09:30:00,215.18,215.18,211.52,212.57,46230.0,215.18,215.18,211.52,212.57,46230.0
2025-02-20 09:40:00,212.57,212.93,211.52,211.8,22542.0,212.57,212.93,211.52,211.8,22542.0
2025-02-20 09:50:00,211.85,212.17,210.25,210.4,30324.0,211.85,212.17,210.25,210.4,30324.0
2025-02-20 10:00:00,210.4,211.22,209.04,210.02,74116.0,210.4,211.22,209.04,210.02,74116.0
2025-02-20 10:10:00,210.08,212.03,209.87,211.8,28703.0,210.08,212.03,209.87,211.8,28703.0
2025-02-20 10:20:00,212.05,212.98,211.9,212.98,26154.0,212.05,212.98,211.9,212.98,26154.0
2025-02-20 10:30:00,212.87,213.27,212.2,212.34,22904.0,212.87,213.27,212.2,212.34,22904.0
2025-02-20 10:40:00,212.34,212.78,212.23,212.25,14808.0,212.34,212.78,212.23,212.25,14808.0
2025-02-20 10:50:00,212.32,212.32,211.68,211.75,13060.0,212.32,212.32,211.68,211.75,13060.0
2025-02-20 11:00:00,211.76,212.0,211.27,211.33,19202.0,211.76,212.0,211.27,211.33,19202.0
2025-02-20 11:10:00,211.33,211.81,211.3,211.69,16294.0,211.33,211.81,211.3,211.69,16294.0
2025-02-20 11:20:00,211.9,212.54,211.88,212.3,12278.0,211.9,212.54,211.88,212.3,12278.0
2025-02-20 11:30:00,212.18,213.03,212.18,212.9,14758.0,212.18,213.03,212.18,212.9,14758.0
2025-02-20 11:40:00,212.99,213.44,212.46,212.59,10508.0,212.99,213.44,212.46,212.59,10508.0
2025-02-20 11:50:00,212.63,212.97,212.5,212.59,6760.0,212.63,212.97,212.5,212.59,6760.0
2025-02-20 12:00:00,212.68,213.34,212.54,213.23,8048.0,212.68,213.34,212.54,213.23,8048.0
2025-02-20 12:10:00,213.23,213.23,212.78,212.78,9878.0,213.23,213.23,212.78,212.78,9878.0
2025-02-20 12:20:00,212.88,213.02,212.51,212.93,11798.0,212.88,213.02,212.51,212.93,11798.0
2025-02-20 12:30:00,212.94,213.36,212.87,213.34,5885.0,212.94,213.36,212.87,213.34,5885.0
2025-02-20 12:40:00,213.38,213.63,213.21,213.21,9272.0,213.38,213.63,213.21,213.21,9272.0
2025-02-20 12:50:00,213.25,213.25,212.52,212.62,12770.0,213.25,213.25,212.52,212.62,12770.0
2025-02-20 13:00:00,212.62,212.82,212.46,212.76,9244.0,212.62,212.82,212.46,212.76,9244.0
2025-02-20 13:10:00,212.75,213.15,212.71,212.93,25062.0,212.75,213.15,212.71,212.93,25062.0
2025-02-20 13:20:00,213.01,213.12,212.72,213.07,7870.0,213.01,213.12,212.72,213.07,7870.0
2025-02-20 13:30:00,212.95,213.22,212.94,213.12,8256.0,212.95,213.22,212.94,213.12,8256.0
2025-02-20 13:40:00,213.17,213.2,212.89,213.04,7887.0,213.17,213.2,212.89,213.04,7887.0
2025-02-20 13:50:00,212.95,213.09,212.72,213.07,8951.0,212.95,213.09,212.72,213.07,8951.0
2025-02-20 14:00:00,213.01,213.58,213.01,213.41,7311.0,213.01,213.58,213.01,213.41,7311.0
2025-02-20 14:10:00,213.41,214.24,213.41,214.1,11800.0,213.41,214.24,213.41,214.1,11800.0
2025-02-20 14:20:00,214.11,214.23,213.91,213.92,13214.0,214.11,214.23,213.91,213.92,13214.0
2025-02-20 14:30:00,213.98,214.11,213.84,214.01,13744.0,213.98,214.11,213.84,214.01,13744.0
2025-02-20 14:40:00,213.88,214.31,213.82,214.25,13888.0,213.88,214.31,213.82,214.25,13888.0
2025-02-20 14:50:00,214.27,214.38,214.05,214.24,11838.0,214.27,214.38,214.05,214.24,11838.0
2025-02-20 15:00:00,214.23,214.29,214.07,214.17,12931.0,214.23,214.29,214.07,214.17,12931.0
2025-02-20 15:10:00,214.17,214.65,213.91,214.6,8951.0,214.17,214.65,213.91,214.6,8951.0
2025-02-20 15:20:00,214.63,214.72,214.24,214.37,12346.0,214.63,214.72,214.24,214.37,12346.0
2025-02-20 15:30:00,214.39,214.49,214.23,214.47,11416.0,214.39,214.49,214.23,214.47,11416.0
2025-02-20 15:40:00,214.47,215.05,214.47,214.99,28972.0,214.47,215.05,214.47,214.99,28972.0
2025-02-20 15:50:00,215.0,215.33,214.74,215.29,88343.0,215.0,215.33,214.74,215.29,88343.0
2025-02-21 09:30:00,216.0,216.53,213.78,214.72,59697.0,216.0,216.53,213.78,214.72,59697.0
2025-02-21 09:40:00,214.91,215.79,214.23,215.22,17317.0,214.91,215.79,214.23,215.22,17317.0
2025-02-21 09:50:00,215.02,215.38,214.51,214.91,9137.0,215.02,215.38,214.51,214.91,9137.0
2025-02-21 10:00:00,214.75,215.69,214.7,215.58,16746.0,214.75,215.69,214.7,215.58,16746.0
2025-02-21 10:10:00,215.56,216.2,215.28,215.74,24020.0,215.56,216.2,215.28,215.74,24020.0
2025-02-21 10:20:00,215.63,215.9,215.04,215.27,15299.0,215.63,215.9,215.04,215.27,15299.0
2025-02-21 10:30:00,215.18,215.63,215.01,215.39,14040.0,215.18,215.63,215.01,215.39,14040.0
2025-02-21 10:40:00,215.36,215.73,214.96,215.37,15374.0,215.36,215.73,214.96,215.37,15374.0
2025-02-21 10:50:00,215.36,215.44,214.85,215.12,11131.0,215.36,215.44,214.85,215.12,11131.0
2025-02-21 11:00:00,215.21,215.27,214.61,214.7,8293.0,215.21,215.27,214.61,214.7,8293.0
2025-02-21 11:10:00,214.61,214.94,214.46,214.83,9968.0,214.61,214.94,214.46,214.83,9968.0
2025-02-21 11:20:00,214.67,214.86,214.49,214.5,8880.0,214.67,214.86,214.49,214.5,8880.0
2025-02-21 11:30:00,214.5,215.16,214.49,215.11,9869.0,214.5,215.16,214.49,215.11,9869.0
2025-02-21 11:40:00,215.14,215.37,214.68,214.7,34431.0,215.14,215.37,214.68,214.7,34431.0
2025-02-21 11:50:00,214.67,215.03,214.57,214.92,6537.0,214.67,215.03,214.57,214.92,6537.0
2025-02-21 12:00:00,214.92,215.09,214.49,214.56,16400.0,214.92,215.09,214.49,214.56,16400.0
2025-02-21 12:10:00,214.48,214.56,213.54,213.54,13491.0,214.48,214.56,213.54,213.54,13491.0
2025-02-21 12:20:00,213.79,213.99,213.54,213.65,5181.0,213.79,213.99,213.54,213.65,5181.0
2025-02-21 12:30:00,213.65,213.85,213.2,213.31,8284.0,213.65,213.85,213.2,213.31,8284.0
2025-02-21 12:40:00,213.25,213.43,213.01,213.2,4760.0,213.25,213.43,213.01,213.2,4760.0
2025-02-21 12:50:00,212.91,212.91,212.26,212.34,11215.0,212.91,212.91,212.26,212.34,11215.0
2025-02-21 13:00:00,212.34,212.52,211.69,211.84,20843.0,212.34,212.52,211.69,211.84,20843.0
2025-02-21 13:10:00,211.84,212.15,211.16,211.99,16470.0,211.84,212.15,211.16,211.99,16470.0
2025-02-21 13:20:00,211.99,212.14,211.61,211.94,12953.0,211.99,212.14,211.61,211.94,12953.0
2025-02-21 13:30:00,211.98,212.41,211.5,212.02,9143.0,211.98,212.41,211.5,212.02,9143.0
2025-02-21 13:40:00,212.11,212.18,211.8,211.92,17906.0,212.11,212.18,211.8,211.92,17906.0
2025-02-21 13:50:00,211.87,212.06,211.7,212.03,16929.0,211.87,212.06,211.7,212.03,16929.0
2025-02-21 14:00:00,212.0,212.0,211.44,211.6,18084.0,212.0,212.0,211.44,211.6,18084.0
2025-02-21 14:10:00,211.69,211.73,211.24,211.47,20163.0,211.69,211.73,211.24,211.47,20163.0
2025-02-21 14:20:00,211.4,211.4,210.66,210.83,19198.0,211.4,211.4,210.66,210.83,19198.0
2025-02-21 14:30:00,210.8,211.11,210.71,210.95,11921.0,210.8,211.11,210.71,210.95,11921.0
2025-02-21 14:40:00,211.11,211.11,210.92,211.03,12162.0,211.11,211.11,210.92,211.03,12162.0
2025-02-21 14:50:00,211.1,211.43,210.95,210.97,14563.0,211.1,211.43,210.95,210.97,14563.0
2025-02-21 15:00:00,210.97,211.11,210.8,210.87,14313.0,210.97,211.11,210.8,210.87,14313.0
2025-02-21 15:10:00,210.9,211.67,210.84,211.38,34406.0,210.9,211.67,210.84,211.38,34406.0
2025-02-21 15:20:00,211.53,211.81,211.12,211.21,21456.0,211.53,211.81,211.12,211.21,21456.0
2025-02-21 15:30:00,211.21,211.82,211.21,211.53,26945.0,211.21,211.82,211.21,211.53,26945.0
2025-02-21 15:40:00,211.59,211.76,211.4,211.59,29577.0,211.59,211.76,211.4,211.59,29577.0
2025-02-21 15:50:00,211.66,211.77,211.29,211.7,101838.0,211.66,211.77,211.29,211.7,101838.0
2025-02-24 09:30:00,213.21,213.7,211.24,211.43,57157.0,213.21,213.7,211.24,211.43,57157.0
2025-02-24 09:40:00,211.46,212.49,211.1,211.17,14773.0,211.46,212.49,211.1,211.17,14773.0
2025-02-24 09:50:00,211.21,211.35,209.61,209.7,18917.0,211.21,211.35,209.61,209.7,18917.0
2025-02-24 10:00:00,209.87,210.02,207.28,208.76,40191.0,209.87,210.02,207.28,208.76,40191.0
2025-02-24 10:10:00,208.76,209.46,208.6,209.15,22196.0,208.76,209.46,208.6,209.15,22196.0
2025-02-24 10:20:00,209.09,209.88,209.05,209.23,25534.0,209.09,209.88,209.05,209.23,25534.0
2025-02-24 10:30:00,209.23,209.91,209.03,209.63,18942.0,209.23,209.91,209.03,209.63,18942.0
2025-02-24 10:40:00,209.61,209.97,209.4,209.83,11200.0,209.61,209.97,209.4,209.83,11200.0
2025-02-24 10:50:00,209.84,209.84,209.3,209.55,12096.0,209.84,209.84,209.3,209.55,12096.0
2025-02-24 11:00:00,209.66,209.87,209.27,209.5,12397.0,209.66,209.87,209.27,209.5,12397.0
2025-02-24 11:10:00,209.59,210.0,209.49,209.92,8766.0,209.59,210.0,209.49,209.92,8766.0
2025-02-24 11:20:00,209.97,210.92,209.94,210.81,9808.0,209.97,210.92,209.94,210.81,9808.0
2025-02-24 11:30:00,210.95,211.22,210.69,210.69,4707.0,210.95,211.22,210.69,210.69,4707.0
2025-02-24 11:40:00,210.69,211.55,210.69,211.34,10716.0,210.69,211.55,210.69,211.34,10716.0
2025-02-24 11:50:00,211.21,211.21,210.79,210.84,4926.0,211.21,211.21,210.79,210.84,4926.0
2025-02-24 12:00:00,210.83,211.17,210.28,210.45,14123.0,210.83,211.17,210.28,210.45,14123.0
2025-02-24 12:10:00,210.69,211.36,210.57,211.2,5042.0,210.69,211.36,210.57,211.2,5042.0
2025-02-24 12:20:00,211.36,211.58,210.9,211.07,4690.0,211.36,211.58,210.9,211.07,4690.0
2025-02-24 12:30:00,210.93,211.24,210.91,211.17,3002.0,210.93,211.24,210.91,211.17,3002.0
2025-02-24 12:40:00,211.21,211.56,211.0,211.44,7137.0,211.21,211.56,211.0,211.44,7137.0
2025-02-24 12:50:00,211.44,211.44,210.88,211.12,5371.0,211.44,211.44,210.88,211.12,5371.0
2025-02-24 13:00:00,210.87,211.49,210.85,211.32,4568.0,210.87,211.49,210.85,211.32,4568.0
2025-02-24 13:10:00,211.41,211.67,211.18,211.63,4452.0,211.41,211.67,211.18,211.63,4452.0
2025-02-24 13:20:00,211.66,211.7,211.2,211.52,7731.0,211.66,211.7,211.2,211.52,7731.0
2025-02-24 13:30:00,211.5,211.58,211.28,211.56,4325.0,211.5,211.58,211.28,211.56,4325.0
2025-02-24 13:40:00,211.65,211.85,211.6,211.72,4960.0,211.65,211.85,211.6,211.72,4960.0
2025-02-24 13:50:00,211.64,211.82,211.42,211.73,6208.0,211.64,211.82,211.42,211.73,6208.0
2025-02-24 14:00:00,211.62,212.12,211.6,212.06,9224.0,211.62,212.12,211.6,212.06,9224.0
2025-02-24 14:10:00,212.06,212.11,211.65,211.71,4957.0,212.06,212.11,211.65,211.71,4957.0
2025-02-24 14:20:00,211.7,211.95,211.69,211.89,7734.0,211.7,211.95,211.69,211.89,7734.0
2025-02-24 14:30:00,211.93,212.18,211.87,212.01,7965.0,211.93,212.18,211.87,212.01,7965.0
2025-02-24 14:40:00,211.99,212.02,211.87,211.95,4652.0,211.99,212.02,211.87,211.95,4652.0
2025-02-24 14:50:00,211.95,212.0,211.42,211.48,10689.0,211.95,212.0,211.42,211.48,10689.0
2025-02-24 15:00:00,211.48,211.95,211.48,211.78,5962.0,211.48,211.95,211.48,211.78,5962.0
2025-02-24 15:10:00,211.81,212.05,211.72,211.89,5540.0,211.81,212.05,211.72,211.89,5540.0
2025-02-24 15:20:00,211.74,211.91,211.61,211.79,27069.0,211.74,211.91,211.61,211.79,27069.0
2025-02-24 15:30:00,211.8,212.12,211.77,211.96,9117.0,211.8,212.12,211.77,211.96,9117.0
2025-02-24 15:40:00,211.94,212.33,211.55,212.3,19337.0,211.94,212.33,211.55,212.3,19337.0
2025-02-24 15:50:00,212.19,212.41,211.89,211.98,121118.0,212.19,212.41,211.89,211.98,121118.0
2025-02-25 09:30:00,210.48,210.68,207.67,208.86,51317.0,210.48,210.68,207.67,208.86,51317.0
2025-02-25 09:40:00,208.84,209.94,208.02,208.73,31876.0,208.84,209.94,208.02,208.73,31876.0
2025-02-25 09:50:00,208.84,209.13,208.16,208.42,30366.0,208.84,209.13,208.16,208.42,30366.0
2025-02-25 10:00:00,208.42,209.0,208.13,208.53,39409.0,208.42,209.0,208.13,208.53,39409.0
2025-02-25 10:10:00,208.52,208.55,207.2,207.31,49278.0,208.52,208.55,207.2,207.31,49278.0
2025-02-25 10:20:00,207.21,207.77,206.07,207.4,13895.0,207.21,207.77,206.07,207.4,13895.0
2025-02-25 10:30:00,207.62,207.9,206.75,207.41,25803.0,207.62,207.9,206.75,207.41,25803.0
2025-02-25 10:40:00,207.42,207.54,206.34,207.08,18894.0,207.42,207.54,206.34,207.08,18894.0
2025-02-25 10:50:00,207.09,208.19,207.08,207.35,11728.0,207.09,208.19,207.08,207.35,11728.0
2025-02-25 11:00:00,207.18,207.41,206.61,206.84,12051.0,207.18,207.41,206.61,206.84,12051.0
2025-02-25 11:10:00,206.76,208.21,206.64,208.14,34557.0,206.76,208.21,206.64,208.14,34557.0
2025-02-25 11:20:00,208.11,208.12,206.84,207.28,32926.0,208.11,208.12,206.84,207.28,32926.0
2025-02-25 11:30:00,207.33,207.58,207.02,207.35,23965.0,207.33,207.58,207.02,207.35,23965.0
2025-02-25 11:40:00,207.36,207.52,206.99,207.5,26515.0,207.36,207.52,206.99,207.5,26515.0
2025-02-25 11:50:00,207.5,208.63,207.48,208.35,19671.0,207.5,208.63,207.48,208.35,19671.0
2025-02-25 12:00:00,208.34,208.47,207.75,207.93,18795.0,208.34,208.47,207.75,207.93,18795.0
2025-02-25 12:10:00,208.2,208.3,207.55,207.66,4007.0,208.2,208.3,207.55,207.66,4007.0
2025-02-25 12:20:00,207.55,208.5,207.45,208.43,12168.0,207.55,208.5,207.45,208.43,12168.0
2025-02-25 12:30:00,208.53,208.55,208.16,208.44,4843.0,208.53,208.55,208.16,208.44,4843.0
2025-02-25 12:40:00,208.51,208.58,208.23,208.44,7405.0,208.51,208.58,208.23,208.44,7405.0
2025-02-25 12:50:00,208.39,208.87,208.39,208.82,11320.0,208.39,208.87,208.39,208.82,11320.0
2025-02-25 13:00:00,208.94,209.18,208.74,208.86,10479.0,208.94,209.18,208.74,208.86,10479.0
2025-02-25 13:10:00,209.0,209.13,208.49,208.49,22168.0,209.0,209.13,208.49,208.49,22168.0
2025-02-25 13:20:00,208.48,208.68,207.99,208.05,7166.0,208.48,208.68,207.99,208.05,7166.0
2025-02-25 13:30:00,208.17,208.68,207.87,208.68,11961.0,208.17,208.68,207.87,208.68,11961.0
2025-02-25 13:40:00,208.72,208.78,208.54,208.54,4667.0,208.72,208.78,208.54,208.54,4667.0
2025-02-25 13:50:00,208.5,208.67,208.4,208.41,8505.0,208.5,208.67,208.4,208.41,8505.0
2025-02-25 14:00:00,208.44,208.55,208.21,208.28,6443.0,208.44,208.55,208.21,208.28,6443.0
2025-02-25 14:10:00,208.28,208.28,207.82,208.19,7769.0,208.28,208.28,207.82,208.19,7769.0
2025-02-25 14:20:00,208.18,208.3,207.98,207.98,6577.0,208.18,208.3,207.98,207.98,6577.0
2025-02-25 14:30:00,207.91,208.62,207.9,208.62,17369.0,207.91,208.62,207.9,208.62,17369.0
2025-02-25 14:40:00,208.68,208.69,208.0,208.45,16917.0,208.68,208.69,208.0,208.45,16917.0
2025-02-25 14:50:00,208.4,209.11,208.4,208.89,9982.0,208.4,209.11,208.4,208.89,9982.0
2025-02-25 15:00:00,208.74,208.94,208.58,208.74,7129.0,208.74,208.94,208.58,208.74,7129.0
2025-02-25 15:10:00,208.63,208.87,208.51,208.82,11005.0,208.63,208.87,208.51,208.82,11005.0
2025-02-25 15:20:00,208.69,208.93,208.32,208.93,19829.0,208.69,208.93,208.32,208.93,19829.0
2025-02-25 15:30:00,208.83,208.89,208.07,208.07,17396.0,208.83,208.89,208.07,208.07,17396.0
2025-02-25 15:40:00,208.14,208.32,207.97,208.28,22253.0,208.14,208.32,207.97,208.28,22253.0
2025-02-25 15:50:00,208.32,208.5,207.73,207.85,134213.0,208.32,208.5,207.73,207.85,134213.0
2025-02-26 09:30:00,208.66,209.75,208.08,208.88,35588.0,208.66,209.75,208.08,208.88,35588.0
2025-02-26 09:40:00,208.88,208.88,207.89,207.95,21857.0,208.88,208.88,207.89,207.95,21857.0
2025-02-26 09:50:00,208.01,208.65,207.77,208.19,27590.0,208.01,208.65,207.77,208.19,27590.0
2025-02-26 10:00:00,208.19,208.28,207.46,208.09,11155.0,208.19,208.28,207.46,208.09,11155.0
2025-02-26 10:10:00,207.92,208.63,207.91,208.34,10370.0,207.92,208.63,207.91,208.34,10370.0
2025-02-26 10:20:00,208.34,208.47,207.77,207.77,9504.0,208.34,208.47,207.77,207.77,9504.0
2025-02-26 10:30:00,207.65,208.44,207.65,208.05,7137.0,207.65,208.44,207.65,208.05,7137.0
2025-02-26 10:40:00,208.17,208.71,207.93,208.59,10989.0,208.17,208.71,207.93,208.59,10989.0
2025-02-26 10:50:00,208.37,209.2,208.24,209.2,45808.0,208.37,209.2,208.24,209.2,45808.0
2025-02-26 11:00:00,209.23,209.46,208.93,209.12,21681.0,209.23,209.46,208.93,209.12,21681.0
2025-02-26 11:10:00,208.95,209.24,208.76,209.01,8769.0,208.95,209.24,208.76,209.01,8769.0
2025-02-26 11:20:00,209.0,209.15,208.76,208.76,9186.0,209.0,209.15,208.76,208.76,9186.0
2025-02-26 11:30:00,208.68,209.02,208.54,208.94,8088.0,208.68,209.02,208.54,208.94,8088.0
2025-02-26 11:40:00,209.01,209.2,208.71,209.16,7017.0,209.01,209.2,208.71,209.16,7017.0
2025-02-26 11:50:00,209.06,209.5,208.88,208.88,5685.0,209.06,209.5,208.88,208.88,5685.0
2025-02-26 12:00:00,209.03,210.2,209.03,209.94,9678.0,209.03,210.2,209.03,209.94,9678.0
2025-02-26 12:10:00,209.95,210.28,209.85,210.05,13760.0,209.95,210.28,209.85,210.05,13760.0
2025-02-26 12:20:00,210.01,210.18,209.76,209.93,6103.0,210.01,210.18,209.76,209.93,6103.0
2025-02-26 12:30:00,209.93,209.97,209.49,209.52,6650.0,209.93,209.97,209.49,209.52,6650.0
2025-02-26 12:40:00,209.3,209.61,209.2,209.59,3977.0,209.3,209.61,209.2,209.59,3977.0
2025-02-26 12:50:00,209.63,210.07,209.08,209.33,11983.0,209.63,210.07,209.08,209.33,11983.0
2025-02-26 13:00:00,209.0,209.13,208.79,209.09,5055.0,209.0,209.13,208.79,209.09,5055.0
2025-02-26 13:10:00,209.07,209.11,208.89,209.03,4330.0,209.07,209.11,208.89,209.03,4330.0
2025-02-26 13:20:00,209.11,209.26,208.68,208.68,3891.0,209.11,209.26,208.68,208.68,3891.0
2025-02-26 13:30:00,208.62,208.86,208.61,208.68,5763.0,208.62,208.86,208.61,208.68,5763.0
2025-02-26 13:40:00,208.67,208.73,208.34,208.34,6801.0,208.67,208.73,208.34,208.34,6801.0
2025-02-26 13:50:00,208.36,208.54,208.03,208.27,5102.0,208.36,208.54,208.03,208.27,5102.0
2025-02-26 14:00:00,208.11,208.65,208.08,208.11,11840.0,208.11,208.65,208.08,208.11,11840.0
2025-02-26 14:10:00,208.31,208.37,207.99,208.3,9126.0,208.31,208.37,207.99,208.3,9126.0
2025-02-26 14:20:00,208.27,208.69,208.22,208.66,8622.0,208.27,208.69,208.22,208.66,8622.0
2025-02-26 14:30:00,208.65,208.89,208.42,208.57,16997.0,208.65,208.89,208.42,208.57,16997.0
2025-02-26 14:40:00,208.63,209.19,208.62,208.81,10866.0,208.63,209.19,208.62,208.81,10866.0
2025-02-26 14:50:00,208.87,208.91,208.16,208.25,9071.0,208.87,208.91,208.16,208.25,9071.0
2025-02-26 15:00:00,208.16,208.88,208.14,208.87,12864.0,208.16,208.88,208.14,208.87,12864.0
2025-02-26 15:10:00,208.84,208.92,208.68,208.85,4508.0,208.84,208.92,208.68,208.85,4508.0
2025-02-26 15:20:00,208.91,209.09,208.79,208.93,7521.0,208.91,209.09,208.79,208.93,7521.0
2025-02-26 15:30:00,208.88,209.08,208.82,209.08,12104.0,208.88,209.08,208.82,209.08,12104.0
2025-02-26 15:40:00,209.05,209.47,209.0,209.22,19990.0,209.05,209.47,209.0,209.22,19990.0
2025-02-26 15:50:00,209.27,209.49,208.96,209.1,104766.0,209.27,209.49,208.96,209.1,104766.0
2025-02-27 09:30:00,209.85,211.08,209.8,210.63,22652.0,209.85,211.08,209.8,210.63,22652.0
2025-02-27 09:40:00,210.51,210.93,209.84,209.84,7033.0,210.51,210.93,209.84,209.84,7033.0
2025-02-27 09:50:00,209.94,210.13,208.62,208.84,10575.0,209.94,210.13,208.62,208.84,10575.0
2025-02-27 10:00:00,208.48,209.29,207.62,208.77,29228.0,208.48,209.29,207.62,208.77,29228.0
2025-02-27 10:10:00,209.34,210.11,209.25,210.11,4950.0,209.34,210.11,209.25,210.11,4950.0
2025-02-27 10:20:00,209.82,210.47,209.82,210.21,2569.0,209.82,210.47,209.82,210.21,2569.0
2025-02-27 10:30:00,210.09,210.42,209.94,210.15,3075.0,210.09,210.42,209.94,210.15,3075.0
2025-02-27 10:40:00,210.34,210.7,210.18,210.59,5114.0,210.34,210.7,210.18,210.59,5114.0
2025-02-27 10:50:00,210.38,210.51,210.02,210.07,5447.0,210.38,210.51,210.02,210.07,5447.0
2025-02-27 11:00:00,210.38,210.44,210.12,210.24,8454.0,210.38,210.44,210.12,210.24,8454.0
2025-02-27 11:10:00,210.24,211.15,210.23,210.75,11681.0,210.24,211.15,210.23,210.75,11681.0
2025-02-27 11:20:00,210.97,211.24,210.75,210.75,8569.0,210.97,211.24,210.75,210.75,8569.0
2025-02-27 11:30:00,211.02,211.16,210.8,210.88,3844.0,211.02,211.16,210.8,210.88,3844.0
2025-02-27 11:40:00,211.14,211.31,210.87,210.95,5378.0,211.14,211.31,210.87,210.95,5378.0
2025-02-27 11:50:00,210.78,210.87,210.62,210.78,5452.0,210.78,210.87,210.62,210.78,5452.0
2025-02-27 12:00:00,210.69,211.08,210.68,210.72,8049.0,210.69,211.08,210.68,210.72,8049.0
2025-02-27 12:10:00,210.55,210.66,210.35,210.38,5010.0,210.55,210.66,210.35,210.38,5010.0
2025-02-27 12:20:00,210.43,210.95,210.38,210.95,4869.0,210.43,210.95,210.38,210.95,4869.0
2025-02-27 12:30:00,211.05,211.21,210.88,210.99,5096.0,211.05,211.21,210.88,210.99,5096.0
2025-02-27 12:40:00,210.83,210.83,210.33,210.5,6658.0,210.83,210.83,210.33,210.5,6658.0
2025-02-27 12:50:00,210.39,210.48,210.13,210.17,6148.0,210.39,210.48,210.13,210.17,6148.0
2025-02-27 13:00:00,210.45,210.62,210.27,210.41,6913.0,210.45,210.62,210.27,210.41,6913.0
2025-02-27 13:10:00,210.14,210.9,210.14,210.62,6655.0,210.14,210.9,210.14,210.62,6655.0
2025-02-27 13:20:00,210.63,210.99,210.42,210.87,11008.0,210.63,210.99,210.42,210.87,11008.0
2025-02-27 13:30:00,210.87,211.16,210.85,210.95,6157.0,210.87,211.16,210.85,210.95,6157.0
2025-02-27 13:40:00,211.09,211.22,210.92,211.22,5466.0,211.09,211.22,210.92,211.22,5466.0
2025-02-27 13:50:00,211.22,211.37,210.94,210.95,5811.0,211.22,211.37,210.94,210.95,5811.0
2025-02-27 14:00:00,210.93,211.23,210.85,210.99,5734.0,210.93,211.23,210.85,210.99,5734.0
2025-02-27 14:10:00,210.99,210.99,210.52,210.62,7597.0,210.99,210.99,210.52,210.62,7597.0
2025-02-27 14:20:00,210.69,210.71,210.0,210.06,9500.0,210.69,210.71,210.0,210.06,9500.0
2025-02-27 14:30:00,209.96,209.96,209.02,209.15,22241.0,209.96,209.96,209.02,209.15,22241.0
2025-02-27 14:40:00,209.17,209.52,208.82,209.26,10164.0,209.17,209.52,208.82,209.26,10164.0
2025-02-27 14:50:00,209.36,209.54,209.23,209.41,7886.0,209.36,209.54,209.23,209.41,7886.0
2025-02-27 15:00:00,209.41,209.42,208.58,208.84,12436.0,209.41,209.42,208.58,208.84,12436.0
2025-02-27 15:10:00,208.86,209.06,208.59,208.64,10310.0,208.86,209.06,208.59,208.64,10310.0
2025-02-27 15:20:00,208.64,208.85,208.36,208.36,10530.0,208.64,208.85,208.36,208.36,10530.0
2025-02-27 15:30:00,208.48,208.93,208.29,208.34,13002.0,208.48,208.93,208.29,208.34,13002.0
2025-02-27 15:40:00,208.45,208.6,208.3,208.5,13588.0,208.45,208.6,208.3,208.5,13588.0
2025-02-27 15:50:00,208.4,209.14,208.2,208.21,88935.0,208.4,209.14,208.2,208.21,88935.0
2025-02-28 09:30:00,208.72,209.78,206.71,208.63,50768.0,208.72,209.78,206.71,208.63,50768.0
2025-02-28 09:40:00,208.31,208.79,207.76,208.02,19407.0,208.31,208.79,207.76,208.02,19407.0
2025-02-28 09:50:00,208.02,208.5,207.52,208.13,14347.0,208.02,208.5,207.52,208.13,14347.0
2025-02-28 10:00:00,208.13,208.42,207.57,207.99,14480.0,208.13,208.42,207.57,207.99,14480.0
2025-02-28 10:10:00,207.98,208.92,207.87,208.31,11903.0,207.98,208.92,207.87,208.31,11903.0
2025-02-28 10:20:00,208.22,208.97,208.01,208.76,8156.0,208.22,208.97,208.01,208.76,8156.0
2025-02-28 10:30:00,208.74,209.0,208.15,208.52,7035.0,208.74,209.0,208.15,208.52,7035.0
2025-02-28 10:40:00,208.57,208.71,208.32,208.55,4615.0,208.57,208.71,208.32,208.55,4615.0
2025-02-28 10:50:00,208.48,208.95,208.46,208.9,4450.0,208.48,208.95,208.46,208.9,4450.0
2025-02-28 11:00:00,208.77,209.28,208.65,208.78,11251.0,208.77,209.28,208.65,208.78,11251.0
2025-02-28 11:10:00,208.9,209.03,208.21,208.53,6429.0,208.9,209.03,208.21,208.53,6429.0
2025-02-28 11:20:00,208.53,208.53,208.2,208.29,2200.0,208.53,208.53,208.2,208.29,2200.0
2025-02-28 11:30:00,208.16,209.12,208.16,208.95,4140.0,208.16,209.12,208.16,208.95,4140.0
2025-02-28 11:40:00,209.06,209.09,208.83,208.99,1948.0,209.06,209.09,208.83,208.99,1948.0
2025-02-28 11:50:00,208.99,209.02,208.67,208.67,2574.0,208.99,209.02,208.67,208.67,2574.0
2025-02-28 12:00:00,208.8,208.8,208.43,208.51,2204.0,208.8,208.8,208.43,208.51,2204.0
2025-02-28 12:10:00,208.64,209.22,208.62,209.22,2100.0,208.64,209.22,208.62,209.22,2100.0
2025-02-28 12:20:00,209.24,209.24,208.62,208.62,2800.0,209.24,209.24,208.62,208.62,2800.0
2025-02-28 12:30:00,208.81,208.81,208.53,208.59,2267.0,208.81,208.81,208.53,208.59,2267.0
2025-02-28 12:40:00,208.48,208.48,207.93,207.94,4041.0,208.48,208.48,207.93,207.94,4041.0
2025-02-28 12:50:00,207.91,208.48,207.89,207.89,5117.0,207.91,208.48,207.89,207.89,5117.0
2025-02-28 13:00:00,207.92,208.0,207.76,207.9,4201.0,207.92,208.0,207.76,207.9,4201.0
2025-02-28 13:10:00,207.85,207.94,207.5,207.56,4493.0,207.85,207.94,207.5,207.56,4493.0
2025-02-28 13:20:00,207.56,208.22,207.45,208.21,2969.0,207.56,208.22,207.45,208.21,2969.0
2025-02-28 13:30:00,208.16,208.45,207.94,208.33,3683.0,208.16,208.45,207.94,208.33,3683.0
2025-02-28 13:40:00,208.42,208.64,208.34,208.49,2300.0,208.42,208.64,208.34,208.49,2300.0
2025-02-28 13:50:00,208.39,208.74,208.18,208.19,2348.0,208.39,208.74,208.18,208.19,2348.0
2025-02-28 14:00:00,208.2,208.63,208.2,208.42,6321.0,208.2,208.63,208.2,208.42,6321.0
2025-02-28 14:10:00,208.4,208.64,208.24,208.64,1440.0,208.4,208.64,208.24,208.64,1440.0
2025-02-28 14:20:00,208.71,208.72,208.37,208.58,8325.0,208.71,208.72,208.37,208.58,8325.0
2025-02-28 14:30:00,208.61,209.31,208.6,209.28,4008.0,208.61,209.31,208.6,209.28,4008.0
2025-02-28 14:40:00,209.19,209.41,209.13,209.31,7946.0,209.19,209.41,209.13,209.31,7946.0
2025-02-28 14:50:00,209.23,209.45,209.12,209.45,6403.0,209.23,209.45,209.12,209.45,6403.0
2025-02-28 15:00:00,209.39,209.75,209.32,209.75,5917.0,209.39,209.75,209.32,209.75,5917.0
2025-02-28 15:10:00,209.83,209.98,209.71,209.8,11747.0,209.83,209.98,209.71,209.8,11747.0
2025-02-28 15:20:00,209.73,210.23,209.37,210.22,8886.0,209.73,210.23,209.37,210.22,8886.0
2025-02-28 15:30:00,210.11,210.25,209.91,210.23,7731.0,210.11,210.25,209.91,210.23,7731.0
2025-02-28 15:40:00,210.23,210.53,210.13,210.41,16037.0,210.23,210.53,210.13,210.41,16037.0
2025-02-28 15:50:00,210.31,212.1,209.96,212.08,143959.0,210.31,212.1,209.96,212.08,143959.0
2025-03-03 09:30:00,212.89,214.5,211.42,211.53,68731.0,212.89,214.5,211.42,211.53,68731.0
2025-03-03 09:40:00,211.82,212.48,211.41,211.69,15051.0,211.82,212.48,211.41,211.69,15051.0
2025-03-03 09:50:00,211.59,211.92,210.59,211.15,18751.0,211.59,211.92,210.59,211.15,18751.0
2025-03-03 10:00:00,210.89,211.85,210.29,211.11,14277.0,210.89,211.85,210.29,211.11,14277.0
2025-03-03 10:10:00,211.11,211.63,210.72,210.96,9949.0,211.11,211.63,210.72,210.96,9949.0
2025-03-03 10:20:00,210.97,212.16,210.97,212.16,20363.0,210.97,212.16,210.97,212.16,20363.0
2025-03-03 10:30:00,212.23,212.47,211.56,211.83,77873.0,212.23,212.47,211.56,211.83,77873.0
2025-03-03 10:40:00,211.79,211.98,211.11,211.14,11126.0,211.79,211.98,211.11,211.14,11126.0
2025-03-03 10:50:00,211.15,211.56,210.49,210.55,10836.0,211.15,211.56,210.49,210.55,10836.0
2025-03-03 11:00:00,210.46,211.21,210.46,210.84,13242.0,210.46,211.21,210.46,210.84,13242.0
2025-03-03 11:10:00,210.95,211.41,210.67,211.39,7542.0,210.95,211.41,210.67,211.39,7542.0
2025-03-03 11:20:00,211.47,211.87,211.01,211.01,8049.0,211.47,211.87,211.01,211.01,8049.0
2025-03-03 11:30:00,211.02,211.22,210.82,210.99,8964.0,211.02,211.22,210.82,210.99,8964.0
2025-03-03 11:40:00,210.89,211.58,210.63,211.5,9816.0,210.89,211.58,210.63,211.5,9816.0
2025-03-03 11:50:00,211.65,211.74,211.14,211.23,6633.0,211.65,211.74,211.14,211.23,6633.0
2025-03-03 12:00:00,211.12,211.42,211.04,211.17,6337.0,211.12,211.42,211.04,211.17,6337.0
2025-03-03 12:10:00,211.17,211.69,211.03,211.65,7023.0,211.17,211.69,211.03,211.65,7023.0
2025-03-03 12:20:00,211.64,211.68,211.26,211.53,9175.0,211.64,211.68,211.26,211.53,9175.0
2025-03-03 12:30:00,211.55,212.02,211.44,211.98,7382.0,211.55,212.02,211.44,211.98,7382.0
2025-03-03 12:40:00,211.9,212.12,211.48,211.77,7164.0,211.9,212.12,211.48,211.77,7164.0
2025-03-03 12:50:00,211.74,211.76,211.16,211.5,7659.0,211.74,211.76,211.16,211.5,7659.0
2025-03-03 13:00:00,211.5,211.6,210.79,210.93,7411.0,211.5,211.6,210.79,210.93,7411.0
2025-03-03 13:10:00,210.8,210.88,210.5,210.66,8767.0,210.8,210.88,210.5,210.66,8767.0
2025-03-03 13:20:00,210.59,210.61,209.62,209.84,12674.0,210.59,210.61,209.62,209.84,12674.0
2025-03-03 13:30:00,209.92,209.93,209.37,209.6,6926.0,209.92,209.93,209.37,209.6,6926.0
2025-03-03 13:40:00,209.73,211.07,209.6,210.91,29594.0,209.73,211.07,209.6,210.91,29594.0
2025-03-03 13:50:00,211.03,211.23,210.88,211.05,16338.0,211.03,211.23,210.88,211.05,16338.0
2025-03-03 14:00:00,211.05,211.96,211.05,211.72,25701.0,211.05,211.96,211.05,211.72,25701.0
2025-03-03 14:10:00,211.85,211.91,211.6,211.8,25321.0,211.85,211.91,211.6,211.8,25321.0
2025-03-03 14:20:00,211.74,212.06,211.62,211.8,19054.0,211.74,212.06,211.62,211.8,19054.0
2025-03-03 14:30:00,211.69,212.0,211.58,211.8,16472.0,211.69,212.0,211.58,211.8,16472.0
2025-03-03 14:40:00,212.0,212.18,211.59,211.7,11897.0,212.0,212.18,211.59,211.7,11897.0
2025-03-03 14:50:00,211.59,211.75,210.74,210.83,30482.0,211.59,211.75,210.74,210.83,30482.0
2025-03-03 15:00:00,210.69,210.73,210.14,210.2,39708.0,210.69,210.73,210.14,210.2,39708.0
2025-03-03 15:10:00,210.37,210.39,209.81,210.05,57534.0,210.37,210.39,209.81,210.05,57534.0
2025-03-03 15:20:00,210.05,210.13,209.13,209.26,84792.0,210.05,210.13,209.13,209.26,84792.0
2025-03-03 15:30:00,209.25,209.7,208.74,208.74,46188.0,209.25,209.7,208.74,208.74,46188.0
2025-03-03 15:40:00,208.74,209.14,208.49,208.55,42012.0,208.74,209.14,208.49,208.55,42012.0
2025-03-03 15:50:00,208.46,208.46,207.78,208.06,74700.0,208.46,208.46,207.78,208.06,74700.0
2025-03-04 09:30:00,207.98,208.7,206.01,207.6,55277.0,207.98,208.7,206.01,207.6,55277.0
2025-03-04 09:40:00,207.38,207.59,204.21,204.62,44251.0,207.38,207.59,204.21,204.62,44251.0
2025-03-04 09:50:00,204.36,204.91,204.01,204.22,10707.0,204.36,204.91,204.01,204.22,10707.0
2025-03-04 10:00:00,204.29,204.41,203.56,203.75,16680.0,204.29,204.41,203.56,203.75,16680.0
2025-03-04 10:10:00,203.65,203.97,202.39,202.6,16209.0,203.65,203.97,202.39,202.6,16209.0
2025-03-04 10:20:00,202.6,203.19,202.01,202.89,16402.0,202.6,203.19,202.01,202.89,16402.0
2025-03-04 10:30:00,202.91,204.42,202.77,204.18,19001.0,202.91,204.42,202.77,204.18,19001.0
2025-03-04 10:40:00,204.25,204.71,203.88,204.68,25303.0,204.25,204.71,203.88,204.68,25303.0
2025-03-04 10:50:00,204.55,204.55,203.74,204.02,21837.0,204.55,204.55,203.74,204.02,21837.0
2025-03-04 11:00:00,203.89,204.21,203.48,203.49,33656.0,203.89,204.21,203.48,203.49,33656.0
2025-03-04 11:10:00,203.7,204.37,203.65,203.66,13230.0,203.7,204.37,203.65,203.66,13230.0
2025-03-04 11:20:00,203.79,204.18,203.53,203.86,23513.0,203.79,204.18,203.53,203.86,23513.0
2025-03-04 11:30:00,203.86,204.33,203.86,203.88,5572.0,203.86,204.33,203.86,203.88,5572.0
2025-03-04 11:40:00,204.05,204.77,203.77,204.77,21782.0,204.05,204.77,203.77,204.77,21782.0
2025-03-04 11:50:00,204.79,205.52,204.53,205.42,14014.0,204.79,205.52,204.53,205.42,14014.0
2025-03-04 12:00:00,205.44,205.53,204.83,204.97,10450.0,205.44,205.53,204.83,204.97,10450.0
2025-03-04 12:10:00,205.0,205.63,204.78,205.61,6099.0,205.0,205.63,204.78,205.61,6099.0
2025-03-04 12:20:00,205.57,206.89,205.57,206.81,11480.0,205.57,206.89,205.57,206.81,11480.0
2025-03-04 12:30:00,206.8,206.8,206.18,206.44,18184.0,206.8,206.8,206.18,206.44,18184.0
2025-03-04 12:40:00,206.43,206.52,205.71,205.81,12706.0,206.43,206.52,205.71,205.81,12706.0
2025-03-04 12:50:00,205.79,205.84,205.32,205.35,5339.0,205.79,205.84,205.32,205.35,5339.0
2025-03-04 13:00:00,205.2,205.9,205.2,205.9,13898.0,205.2,205.9,205.2,205.9,13898.0
2025-03-04 13:10:00,206.0,206.77,205.88,206.07,6985.0,206.0,206.77,205.88,206.07,6985.0
2025-03-04 13:20:00,206.18,206.76,205.9,206.23,34376.0,206.18,206.76,205.9,206.23,34376.0
2025-03-04 13:30:00,206.17,206.89,206.09,206.67,19516.0,206.17,206.89,206.09,206.67,19516.0
2025-03-04 13:40:00,206.81,207.53,206.81,207.39,19235.0,206.81,207.53,206.81,207.39,19235.0
2025-03-04 13:50:00,207.41,207.87,207.41,207.78,9091.0,207.41,207.87,207.41,207.78,9091.0
2025-03-04 14:00:00,207.53,208.61,207.46,208.58,8225.0,207.53,208.61,207.46,208.58,8225.0
2025-03-04 14:10:00,208.51,208.51,207.94,208.22,15798.0,208.51,208.51,207.94,208.22,15798.0
2025-03-04 14:20:00,208.28,208.84,207.94,207.94,16614.0,208.28,208.84,207.94,207.94,16614.0
2025-03-04 14:30:00,208.03,208.28,207.77,208.17,18299.0,208.03,208.28,207.77,208.17,18299.0
2025-03-04 14:40:00,208.06,208.43,207.94,208.16,12608.0,208.06,208.43,207.94,208.16,12608.0
2025-03-04 14:50:00,208.15,208.65,208.15,208.64,30750.0,208.15,208.65,208.15,208.64,30750.0
2025-03-04 15:00:00,208.71,208.71,208.12,208.29,17019.0,208.71,208.71,208.12,208.29,17019.0
2025-03-04 15:10:00,208.21,208.7,208.13,208.51,18118.0,208.21,208.7,208.13,208.51,18118.0
2025-03-04 15:20:00,208.5,209.09,208.39,208.91,24285.0,208.5,209.09,208.39,208.91,24285.0
2025-03-04 15:30:00,208.92,209.09,208.22,208.5,37212.0,208.92,209.09,208.22,208.5,37212.0
2025-03-04 15:40:00,208.5,208.78,208.19,208.51,47084.0,208.5,208.78,208.19,208.51,47084.0
2025-03-04 15:50:00,208.55,209.08,208.16,208.47,148424.0,208.55,209.08,208.16,208.47,148424.0
2025-03-05 09:30:00,208.1,210.2,208.1,209.52,46783.0,208.1,210.2,208.1,209.52,46783.0
2025-03-05 09:40:00,209.71,211.01,209.54,210.17,21546.0,209.71,211.01,209.54,210.17,21546.0
2025-03-05 09:50:00,209.93,210.23,209.14,209.97,8722.0,209.93,210.23,209.14,209.97,8722.0
2025-03-05 10:00:00,210.26,211.49,210.24,210.92,14134.0,210.26,211.49,210.24,210.92,14134.0
2025-03-05 10:10:00,210.72,211.15,210.34,210.34,8516.0,210.72,211.15,210.34,210.34,8516.0
2025-03-05 10:20:00,210.43,210.82,209.72,209.92,6161.0,210.43,210.82,209.72,209.92,6161.0
2025-03-05 10:30:00,209.7,210.41,209.46,210.38,10187.0,209.7,210.41,209.46,210.38,10187.0
2025-03-05 10:40:00,210.38,210.48,209.96,209.96,9451.0,210.38,210.48,209.96,209.96,9451.0
2025-03-05 10:50:00,210.0,211.12,209.73,210.77,25250.0,210.0,211.12,209.73,210.77,25250.0
2025-03-05 11:00:00,210.58,210.97,210.34,210.48,11070.0,210.58,210.97,210.34,210.48,11070.0
2025-03-05 11:10:00,210.42,210.56,209.82,209.82,8586.0,210.42,210.56,209.82,209.82,8586.0
2025-03-05 11:20:00,209.97,210.02,209.7,210.01,5092.0,209.97,210.02,209.7,210.01,5092.0
2025-03-05 11:30:00,209.92,209.98,209.41,209.52,9642.0,209.92,209.98,209.41,209.52,9642.0
2025-03-05 11:40:00,209.52,210.08,209.17,210.08,5814.0,209.52,210.08,209.17,210.08,5814.0
2025-03-05 11:50:00,210.01,210.9,209.52,210.68,25861.0,210.01,210.9,209.52,210.68,25861.0
2025-03-05 12:00:00,210.68,211.27,210.67,211.19,30134.0,210.68,211.27,210.67,211.19,30134.0
2025-03-05 12:10:00,211.26,211.63,211.08,211.55,9442.0,211.26,211.63,211.08,211.55,9442.0
2025-03-05 12:20:00,211.55,212.32,211.54,212.26,14951.0,211.55,212.32,211.54,212.26,14951.0
2025-03-05 12:30:00,212.3,212.52,212.28,212.51,9551.0,212.3,212.52,212.28,212.51,9551.0
2025-03-05 12:40:00,212.55,212.59,212.08,212.42,9776.0,212.55,212.59,212.08,212.42,9776.0
2025-03-05 12:50:00,212.54,213.1,212.49,213.09,14729.0,212.54,213.1,212.49,213.09,14729.0
2025-03-05 13:00:00,213.02,213.26,212.21,212.4,19197.0,213.02,213.26,212.21,212.4,19197.0
2025-03-05 13:10:00,212.41,212.9,212.2,212.54,7071.0,212.41,212.9,212.2,212.54,7071.0
2025-03-05 13:20:00,212.41,212.74,212.39,212.73,7121.0,212.41,212.74,212.39,212.73,7121.0
2025-03-05 13:30:00,212.62,213.05,212.35,213.05,15778.0,212.62,213.05,212.35,213.05,15778.0
2025-03-05 13:40:00,212.97,213.45,212.55,213.33,12376.0,212.97,213.45,212.55,213.33,12376.0
2025-03-05 13:50:00,213.27,213.59,213.23,213.57,20389.0,213.27,213.59,213.23,213.57,20389.0
2025-03-05 14:00:00,213.33,214.73,213.33,214.61,36521.0,213.33,214.73,213.33,214.61,36521.0
2025-03-05 14:10:00,214.78,214.96,214.62,214.76,28523.0,214.78,214.96,214.62,214.76,28523.0
2025-03-05 14:20:00,214.72,215.07,214.49,214.49,19032.0,214.72,215.07,214.49,214.49,19032.0
2025-03-05 14:30:00,214.53,214.72,214.06,214.39,8897.0,214.53,214.72,214.06,214.39,8897.0
2025-03-05 14:40:00,214.41,214.7,214.3,214.62,9549.0,214.41,214.7,214.3,214.62,9549.0
2025-03-05 14:50:00,214.75,214.83,214.37,214.38,25196.0,214.75,214.83,214.37,214.38,25196.0
2025-03-05 15:00:00,214.41,215.03,214.41,214.85,9204.0,214.41,215.03,214.41,214.85,9204.0
2025-03-05 15:10:00,214.88,215.16,214.36,214.74,12266.0,214.88,215.16,214.36,214.74,12266.0
2025-03-05 15:20:00,214.79,215.27,214.53,215.2,20908.0,214.79,215.27,214.53,215.2,20908.0
2025-03-05 15:30:00,215.12,215.13,214.61,214.73,24432.0,215.12,215.13,214.61,214.73,24432.0
2025-03-05 15:40:00,214.63,215.02,214.52,214.8,25383.0,214.63,215.02,214.52,214.8,25383.0
2025-03-05 15:50:00,214.8,215.13,214.4,214.83,127525.0,214.8,215.13,214.4,214.83,127525.0
2025-03-06 09:30:00,214.49,214.93,211.45,212.9,58189.0,214.49,214.93,211.45,212.9,58189.0
2025-03-06 09:40:00,212.92,213.02,211.81,212.16,16074.0,212.92,213.02,211.81,212.16,16074.0
2025-03-06 09:50:00,212.16,213.46,212.15,213.01,30562.0,212.16,213.46,212.15,213.01,30562.0
2025-03-06 10:00:00,213.0,214.78,212.5,214.78,10750.0,213.0,214.78,212.5,214.78,10750.0
2025-03-06 10:10:00,214.76,216.47,214.56,216.17,43073.0,214.76,216.47,214.56,216.17,43073.0
2025-03-06 10:20:00,216.22,216.41,215.3,215.6,16861.0,216.22,216.41,215.3,215.6,16861.0
2025-03-06 10:30:00,215.81,215.93,214.68,215.03,27035.0,215.81,215.93,214.68,215.03,27035.0
2025-03-06 10:40:00,215.16,215.28,214.38,214.38,13189.0,215.16,215.28,214.38,214.38,13189.0
2025-03-06 10:50:00,214.45,214.64,213.93,214.64,12771.0,214.45,214.64,213.93,214.64,12771.0
2025-03-06 11:00:00,214.66,215.0,214.37,214.69,12990.0,214.66,215.0,214.37,214.69,12990.0
2025-03-06 11:10:00,214.69,214.87,214.15,214.24,18290.0,214.69,214.87,214.15,214.24,18290.0
2025-03-06 11:20:00,214.27,214.31,213.48,213.76,13472.0,214.27,214.31,213.48,213.76,13472.0
2025-03-06 11:30:00,213.98,214.37,213.25,213.25,16646.0,213.98,214.37,213.25,213.25,16646.0
2025-03-06 11:40:00,213.47,213.7,213.1,213.2,19177.0,213.47,213.7,213.1,213.2,19177.0
2025-03-06 11:50:00,213.1,213.23,212.65,212.72,8790.0,213.1,213.23,212.65,212.72,8790.0
2025-03-06 12:00:00,212.79,212.89,211.83,212.09,6034.0,212.79,212.89,211.83,212.09,6034.0
2025-03-06 12:10:00,212.08,212.09,211.49,211.64,6271.0,212.08,212.09,211.49,211.64,6271.0
2025-03-06 12:20:00,211.53,211.85,211.35,211.47,8646.0,211.53,211.85,211.35,211.47,8646.0
2025-03-06 12:30:00,211.49,211.9,211.1,211.19,10873.0,211.49,211.9,211.1,211.19,10873.0
2025-03-06 12:40:00,211.25,211.47,210.19,210.33,13379.0,211.25,211.47,210.19,210.33,13379.0
2025-03-06 12:50:00,210.38,210.85,209.78,210.8,10246.0,210.38,210.85,209.78,210.8,10246.0
2025-03-06 13:00:00,210.83,211.21,210.63,211.03,9923.0,210.83,211.21,210.63,211.03,9923.0
2025-03-06 13:10:00,211.18,211.26,211.0,211.23,12605.0,211.18,211.26,211.0,211.23,12605.0
2025-03-06 13:20:00,211.15,211.34,210.36,210.42,57700.0,211.15,211.34,210.36,210.42,57700.0
2025-03-06 13:30:00,210.41,210.71,210.4,210.53,23049.0,210.41,210.71,210.4,210.53,23049.0
2025-03-06 13:40:00,210.53,211.46,210.36,211.08,24387.0,210.53,211.46,210.36,211.08,24387.0
2025-03-06 13:50:00,211.22,211.34,210.96,211.24,24634.0,211.22,211.34,210.96,211.24,24634.0
2025-03-06 14:00:00,211.07,211.15,209.88,209.88,41462.0,211.07,211.15,209.88,209.88,41462.0
2025-03-06 14:10:00,210.01,210.2,209.12,209.28,15674.0,210.01,210.2,209.12,209.28,15674.0
2025-03-06 14:20:00,209.27,209.27,208.1,208.32,23004.0,209.27,209.27,208.1,208.32,23004.0
2025-03-06 14:30:00,208.26,209.21,208.24,209.0,25948.0,208.26,209.21,208.24,209.0,25948.0
2025-03-06 14:40:00,208.99,210.03,208.96,209.93,46158.0,208.99,210.03,208.96,209.93,46158.0
2025-03-06 14:50:00,210.06,210.32,208.59,208.59,15387.0,210.06,210.32,208.59,208.59,15387.0
2025-03-06 15:00:00,208.4,209.28,208.27,209.05,43761.0,208.4,209.28,208.27,209.05,43761.0
2025-03-06 15:10:00,209.09,209.55,208.91,209.33,54242.0,209.09,209.55,208.91,209.33,54242.0
2025-03-06 15:20:00,209.33,209.33,207.75,208.4,35541.0,209.33,209.33,207.75,208.4,35541.0
2025-03-06 15:30:00,208.36,208.92,208.18,208.28,20983.0,208.36,208.92,208.18,208.28,20983.0
2025-03-06 15:40:00,208.17,208.37,207.33,208.21,39469.0,208.17,208.37,207.33,208.21,39469.0
2025-03-06 15:50:00,208.21,208.52,207.63,207.87,230798.0,208.21,208.52,207.63,207.87,230798.0
2025-03-07 09:30:00,206.76,207.45,204.24,205.38,34047.0,206.76,207.45,204.24,205.38,34047.0
2025-03-07 09:40:00,205.93,207.1,205.6,205.6,32611.0,205.93,207.1,205.6,205.6,32611.0
2025-03-07 09:50:00,206.16,206.36,204.73,204.88,28475.0,206.16,206.36,204.73,204.88,28475.0
2025-03-07 10:00:00,204.88,206.68,204.74,206.31,63643.0,204.88,206.68,204.74,206.31,63643.0
2025-03-07 10:10:00,206.3,206.47,205.38,205.38,14364.0,206.3,206.47,205.38,205.38,14364.0
2025-03-07 10:20:00,205.51,205.82,204.72,204.96,13538.0,205.51,205.82,204.72,204.96,13538.0
2025-03-07 10:30:00,204.83,204.83,202.96,203.09,29081.0,204.83,204.83,202.96,203.09,29081.0
2025-03-07 10:40:00,203.01,204.26,202.69,204.02,22640.0,203.01,204.26,202.69,204.02,22640.0
2025-03-07 10:50:00,204.02,204.02,202.82,203.46,16822.0,204.02,204.02,202.82,203.46,16822.0
2025-03-07 11:00:00,203.27,203.46,202.75,202.93,17272.0,203.27,203.46,202.75,202.93,17272.0
2025-03-07 11:10:00,202.82,203.27,202.2,202.2,11378.0,202.82,203.27,202.2,202.2,11378.0
2025-03-07 11:20:00,202.19,202.42,201.17,201.29,18137.0,202.19,202.42,201.17,201.29,18137.0
2025-03-07 11:30:00,201.33,201.41,200.65,200.7,21970.0,201.33,201.41,200.65,200.7,21970.0
2025-03-07 11:40:00,200.6,200.6,199.4,199.5,28463.0,200.6,200.6,199.4,199.5,28463.0
2025-03-07 11:50:00,199.69,200.19,199.26,199.64,21570.0,199.69,200.19,199.26,199.64,21570.0
2025-03-07 12:00:00,199.67,200.28,199.41,199.83,30316.0,199.67,200.28,199.41,199.83,30316.0
2025-03-07 12:10:00,199.81,199.82,198.84,199.01,15693.0,199.81,199.82,198.84,199.01,15693.0
2025-03-07 12:20:00,199.02,200.31,198.71,200.22,37172.0,199.02,200.31,198.71,200.22,37172.0
2025-03-07 12:30:00,200.18,201.11,199.89,200.95,11661.0,200.18,201.11,199.89,200.95,11661.0
2025-03-07 12:40:00,200.73,201.65,200.42,201.42,36688.0,200.73,201.65,200.42,201.42,36688.0
2025-03-07 12:50:00,201.47,202.12,200.72,201.22,13347.0,201.47,202.12,200.72,201.22,13347.0
2025-03-07 13:00:00,201.29,203.01,201.19,202.76,11321.0,201.29,203.01,201.19,202.76,11321.0
2025-03-07 13:10:00,202.78,203.11,202.64,202.85,14579.0,202.78,203.11,202.64,202.85,14579.0
2025-03-07 13:20:00,202.85,203.32,202.32,202.33,10239.0,202.85,203.32,202.32,202.33,10239.0
2025-03-07 13:30:00,202.36,203.44,202.36,203.4,14334.0,202.36,203.44,202.36,203.4,14334.0
2025-03-07 13:40:00,203.39,203.5,202.91,203.44,12088.0,203.39,203.5,202.91,203.44,12088.0
2025-03-07 13:50:00,203.19,204.21,203.13,204.2,10662.0,203.19,204.21,203.13,204.2,10662.0
2025-03-07 14:00:00,204.2,204.6,204.05,204.06,9611.0,204.2,204.6,204.05,204.06,9611.0
2025-03-07 14:10:00,204.19,204.23,203.62,203.83,14979.0,204.19,204.23,203.62,203.83,14979.0
2025-03-07 14:20:00,203.95,204.53,203.77,204.33,12003.0,203.95,204.53,203.77,204.33,12003.0
2025-03-07 14:30:00,204.25,205.0,204.25,204.82,7392.0,204.25,205.0,204.25,204.82,7392.0
2025-03-07 14:40:00,204.74,204.74,204.23,204.45,12008.0,204.74,204.74,204.23,204.45,12008.0
2025-03-07 14:50:00,204.41,204.96,204.36,204.71,14879.0,204.41,204.96,204.36,204.71,14879.0
2025-03-07 15:00:00,204.65,205.34,204.56,205.33,8795.0,204.65,205.34,204.56,205.33,8795.0
2025-03-07 15:10:00,205.21,205.45,205.02,205.43,17722.0,205.21,205.45,205.02,205.43,17722.0
2025-03-07 15:20:00,205.38,205.38,204.91,205.16,17959.0,205.38,205.38,204.91,205.16,17959.0
2025-03-07 15:30:00,205.15,205.33,204.21,204.41,19356.0,205.15,205.33,204.21,204.41,19356.0
2025-03-07 15:40:00,204.29,205.49,204.24,205.47,26239.0,204.29,205.49,204.24,205.47,26239.0
2025-03-07 15:50:00,205.32,205.42,204.22,204.34,167497.0,205.32,205.42,204.22,204.34,167497.0
2025-03-10 09:30:00,200.98,201.62,197.0,199.07,89435.0,200.98,201.62,197.0,199.07,89435.0
2025-03-10 09:40:00,199.17,200.88,199.16,199.7,19517.0,199.17,200.88,199.16,199.7,19517.0
2025-03-10 09:50:00,199.96,200.37,198.75,198.84,18809.0,199.96,200.37,198.75,198.84,18809.0
2025-03-10 10:00:00,198.75,198.75,197.33,197.98,37522.0,198.75,198.75,197.33,197.98,37522.0
2025-03-10 10:10:00,198.04,198.8,197.69,198.15,8772.0,198.04,198.8,197.69,198.15,8772.0
2025-03-10 10:20:00,198.28,198.5,197.78,198.07,13747.0,198.28,198.5,197.78,198.07,13747.0
2025-03-10 10:30:00,197.89,198.24,197.42,197.5,30657.0,197.89,198.24,197.42,197.5,30657.0
2025-03-10 10:40:00,197.5,197.66,197.0,197.45,21822.0,197.5,197.66,197.0,197.45,21822.0
2025-03-10 10:50:00,197.45,198.55,197.45,198.54,15006.0,197.45,198.55,197.45,198.54,15006.0
2025-03-10 11:00:00,198.61,200.04,198.61,199.71,22346.0,198.61,200.04,198.61,199.71,22346.0
2025-03-10 11:10:00,199.7,200.33,199.39,199.58,18340.0,199.7,200.33,199.39,199.58,18340.0
2025-03-10 11:20:00,199.53,200.52,199.53,200.46,25474.0,199.53,200.52,199.53,200.46,25474.0
2025-03-10 11:30:00,200.51,201.46,200.51,201.13,8475.0,200.51,201.46,200.51,201.13,8475.0
2025-03-10 11:40:00,201.09,201.16,200.32,201.16,9940.0,201.09,201.16,200.32,201.16,9940.0
2025-03-10 11:50:00,201.04,201.11,200.13,200.42,10065.0,201.04,201.11,200.13,200.42,10065.0
2025-03-10 12:00:00,200.41,200.74,200.27,200.41,17483.0,200.41,200.74,200.27,200.41,17483.0
2025-03-10 12:10:00,200.54,200.87,200.01,200.08,17161.0,200.54,200.87,200.01,200.08,17161.0
2025-03-10 12:20:00,200.07,200.73,199.93,200.67,18041.0,200.07,200.73,199.93,200.67,18041.0
2025-03-10 12:30:00,200.68,201.18,200.61,200.82,13740.0,200.68,201.18,200.61,200.82,13740.0
2025-03-10 12:40:00,200.75,201.16,200.49,200.78,33133.0,200.75,201.16,200.49,200.78,33133.0
2025-03-10 12:50:00,200.77,201.32,200.77,201.1,8317.0,200.77,201.32,200.77,201.1,8317.0
2025-03-10 13:00:00,201.1,201.24,200.62,200.89,17505.0,201.1,201.24,200.62,200.89,17505.0
2025-03-10 13:10:00,201.02,201.84,200.63,201.83,10831.0,201.02,201.84,200.63,201.83,10831.0
2025-03-10 13:20:00,201.83,202.06,201.59,201.89,23114.0,201.83,202.06,201.59,201.89,23114.0
2025-03-10 13:30:00,202.04,202.04,200.95,201.16,10502.0,202.04,202.04,200.95,201.16,10502.0
2025-03-10 13:40:00,201.2,201.38,200.09,200.09,27954.0,201.2,201.38,200.09,200.09,27954.0
2025-03-10 13:50:00,200.1,200.95,199.85,200.86,27351.0,200.1,200.95,199.85,200.86,27351.0
2025-03-10 14:00:00,200.68,200.78,200.01,200.2,10431.0,200.68,200.78,200.01,200.2,10431.0
2025-03-10 14:10:00,200.34,200.99,200.34,200.53,13927.0,200.34,200.99,200.34,200.53,13927.0
2025-03-10 14:20:00,200.72,200.92,200.43,200.52,15632.0,200.72,200.92,200.43,200.52,15632.0
2025-03-10 14:30:00,200.59,200.89,200.52,200.67,16482.0,200.59,200.89,200.52,200.67,16482.0
2025-03-10 14:40:00,200.53,201.21,200.3,201.13,21184.0,200.53,201.21,200.3,201.13,21184.0
2025-03-10 14:50:00,201.16,201.47,200.4,200.43,14039.0,201.16,201.47,200.4,200.43,14039.0
2025-03-10 15:00:00,200.49,200.64,199.75,200.15,28370.0,200.49,200.64,199.75,200.15,28370.0
2025-03-10 15:10:00,200.19,201.43,200.19,201.43,19826.0,200.19,201.43,200.19,201.43,19826.0
2025-03-10 15:20:00,201.33,202.11,201.24,201.48,17001.0,201.33,202.11,201.24,201.48,17001.0
2025-03-10 15:30:00,201.62,202.47,201.53,202.06,35221.0,201.62,202.47,201.53,202.06,35221.0
2025-03-10 15:40:00,202.04,202.11,201.15,201.66,33017.0,202.04,202.11,201.15,201.66,33017.0
2025-03-10 15:50:00,201.75,202.38,201.62,201.96,118872.0,201.75,202.38,201.62,201.96,118872.0
2025-03-11 09:30:00,202.04,206.0,202.04,204.57,42790.0,202.04,206.0,202.04,204.57,42790.0
2025-03-11 09:40:00,204.76,205.15,204.26,204.9,13988.0,204.76,205.15,204.26,204.9,13988.0
2025-03-11 09:50:00,204.63,204.87,203.46,203.72,9082.0,204.63,204.87,203.46,203.72,9082.0
2025-03-11 10:00:00,203.48,205.1,203.13,204.58,17779.0,203.48,205.1,203.13,204.58,17779.0
2025-03-11 10:10:00,204.21,204.37,202.6,202.74,30751.0,204.21,204.37,202.6,202.74,30751.0
2025-03-11 10:20:00,202.73,203.26,201.81,202.01,31180.0,202.73,203.26,201.81,202.01,31180.0
2025-03-11 10:30:00,202.19,202.74,202.07,202.09,10320.0,202.19,202.74,202.07,202.09,10320.0
2025-03-11 10:40:00,202.15,203.39,201.88,202.44,28884.0,202.15,203.39,201.88,202.44,28884.0
2025-03-11 10:50:00,202.83,203.57,202.48,202.54,17331.0,202.83,203.57,202.48,202.54,17331.0
2025-03-11 11:00:00,202.52,204.3,202.38,203.94,18549.0,202.52,204.3,202.38,203.94,18549.0
2025-03-11 11:10:00,204.02,204.74,203.78,204.42,13109.0,204.02,204.74,203.78,204.42,13109.0
2025-03-11 11:20:00,204.42,204.8,203.81,204.32,14935.0,204.42,204.8,203.81,204.32,14935.0
2025-03-11 11:30:00,204.39,204.8,204.0,204.38,22420.0,204.39,204.8,204.0,204.38,22420.0
2025-03-11 11:40:00,204.4,204.61,203.58,203.77,33638.0,204.4,204.61,203.58,203.77,33638.0
2025-03-11 11:50:00,204.0,204.22,203.42,203.42,14099.0,204.0,204.22,203.42,203.42,14099.0
2025-03-11 12:00:00,203.13,203.58,202.79,202.96,11095.0,203.13,203.58,202.79,202.96,11095.0
2025-03-11 12:10:00,202.95,203.04,202.63,203.01,7830.0,202.95,203.04,202.63,203.01,7830.0
2025-03-11 12:20:00,203.12,203.77,203.07,203.77,3221.0,203.12,203.77,203.07,203.77,3221.0
2025-03-11 12:30:00,203.43,203.48,203.06,203.1,11728.0,203.43,203.48,203.06,203.1,11728.0
2025-03-11 12:40:00,203.11,203.27,202.75,203.06,5686.0,203.11,203.27,202.75,203.06,5686.0
2025-03-11 12:50:00,202.9,203.17,202.48,202.73,9539.0,202.9,203.17,202.48,202.73,9539.0
2025-03-11 13:00:00,202.69,202.69,202.3,202.55,6495.0,202.69,202.69,202.3,202.55,6495.0
2025-03-11 13:10:00,202.63,202.72,202.36,202.49,4768.0,202.63,202.72,202.36,202.49,4768.0
2025-03-11 13:20:00,202.44,202.44,201.77,201.92,5712.0,202.44,202.44,201.77,201.92,5712.0
2025-03-11 13:30:00,201.92,202.33,201.87,202.33,9977.0,201.92,202.33,201.87,202.33,9977.0
2025-03-11 13:40:00,202.36,203.72,202.26,203.49,12405.0,202.36,203.72,202.26,203.49,12405.0
2025-03-11 13:50:00,203.29,203.41,202.75,202.88,7674.0,203.29,203.41,202.75,202.88,7674.0
2025-03-11 14:00:00,202.99,203.8,202.99,203.59,7585.0,202.99,203.8,202.99,203.59,7585.0
2025-03-11 14:10:00,203.58,204.12,203.57,204.12,24041.0,203.58,204.12,203.57,204.12,24041.0
2025-03-11 14:20:00,204.11,204.61,203.96,204.13,16790.0,204.11,204.61,203.96,204.13,16790.0
2025-03-11 14:30:00,204.24,204.38,203.8,204.38,24962.0,204.24,204.38,203.8,204.38,24962.0
2025-03-11 14:40:00,204.52,205.35,204.47,205.16,11974.0,204.52,205.35,204.47,205.16,11974.0
2025-03-11 14:50:00,205.18,205.77,205.17,205.64,16602.0,205.18,205.77,205.17,205.64,16602.0
2025-03-11 15:00:00,205.65,206.02,205.27,205.84,11194.0,205.65,206.02,205.27,205.84,11194.0
2025-03-11 15:10:00,205.83,205.83,204.54,204.88,15372.0,205.83,205.83,204.54,204.88,15372.0
2025-03-11 15:20:00,204.93,205.44,204.51,205.2,18327.0,204.93,205.44,204.51,205.2,18327.0
2025-03-11 15:30:00,205.3,205.41,204.63,204.66,17545.0,205.3,205.41,204.63,204.66,17545.0
2025-03-11 15:40:00,204.72,205.03,204.54,204.88,17247.0,204.72,205.03,204.54,204.88,17247.0
2025-03-11 15:50:00,204.79,204.84,203.76,203.79,89535.0,204.79,204.84,203.76,203.79,89535.0
2025-03-12 09:30:00,204.48,206.72,203.95,206.26,60406.0,204.48,206.72,203.95,206.26,60406.0
2025-03-12 09:40:00,206.19,206.51,205.21,205.85,24226.0,206.19,206.51,205.21,205.85,24226.0
2025-03-12 09:50:00,205.99,206.08,204.04,204.37,8024.0,205.99,206.08,204.04,204.37,8024.0
2025-03-12 10:00:00,204.11,204.56,203.68,204.37,14265.0,204.11,204.56,203.68,204.37,14265.0
2025-03-12 10:10:00,204.72,204.9,204.06,204.53,17672.0,204.72,204.9,204.06,204.53,17672.0
2025-03-12 10:20:00,204.48,205.12,203.87,204.91,9205.0,204.48,205.12,203.87,204.91,9205.0
2025-03-12 10:30:00,204.82,204.91,204.27,204.63,18686.0,204.82,204.91,204.27,204.63,18686.0
2025-03-12 10:40:00,204.6,204.63,203.91,203.91,13958.0,204.6,204.63,203.91,203.91,13958.0
2025-03-12 10:50:00,203.93,204.31,203.71,203.73,11587.0,203.93,204.31,203.71,203.73,11587.0
2025-03-12 11:00:00,203.69,204.24,203.49,203.81,27198.0,203.69,204.24,203.49,203.81,27198.0
2025-03-12 11:10:00,204.05,204.68,203.74,204.52,14282.0,204.05,204.68,203.74,204.52,14282.0
2025-03-12 11:20:00,204.45,205.19,204.23,204.92,12967.0,204.45,205.19,204.23,204.92,12967.0
2025-03-12 11:30:00,205.14,205.78,205.02,205.68,8774.0,205.14,205.78,205.02,205.68,8774.0
2025-03-12 11:40:00,205.74,206.37,205.74,206.37,4057.0,205.74,206.37,205.74,206.37,4057.0
2025-03-12 11:50:00,206.11,206.42,205.81,206.03,15598.0,206.11,206.42,205.81,206.03,15598.0
2025-03-12 12:00:00,206.03,206.14,205.57,205.88,9452.0,206.03,206.14,205.57,205.88,9452.0
2025-03-12 12:10:00,205.89,206.1,205.54,205.78,15098.0,205.89,206.1,205.54,205.78,15098.0
2025-03-12 12:20:00,205.79,206.06,205.5,205.7,4965.0,205.79,206.06,205.5,205.7,4965.0
2025-03-12 12:30:00,205.71,206.41,205.7,206.01,18308.0,205.71,206.41,205.7,206.01,18308.0
2025-03-12 12:40:00,205.87,205.87,205.2,205.66,4253.0,205.87,205.87,205.2,205.66,4253.0
2025-03-12 12:50:00,205.77,205.77,205.0,205.0,5617.0,205.77,205.77,205.0,205.0,5617.0
2025-03-12 13:00:00,205.05,205.16,204.79,205.01,10340.0,205.05,205.16,204.79,205.01,10340.0
2025-03-12 13:10:00,204.91,205.12,204.72,205.0,6867.0,204.91,205.12,204.72,205.0,6867.0
2025-03-12 13:20:00,205.02,205.44,204.99,205.22,5384.0,205.02,205.44,204.99,205.22,5384.0
2025-03-12 13:30:00,205.3,205.46,205.02,205.23,8730.0,205.3,205.46,205.02,205.23,8730.0
2025-03-12 13:40:00,205.27,205.44,205.0,205.0,5744.0,205.27,205.44,205.0,205.0,5744.0
2025-03-12 13:50:00,205.0,205.0,204.32,204.39,7556.0,205.0,205.0,204.32,204.39,7556.0
2025-03-12 14:00:00,204.37,204.79,204.37,204.58,5534.0,204.37,204.79,204.37,204.58,5534.0
2025-03-12 14:10:00,204.62,205.3,204.62,205.3,7393.0,204.62,205.3,204.62,205.3,7393.0
2025-03-12 14:20:00,205.3,205.65,205.29,205.63,4575.0,205.3,205.65,205.29,205.63,4575.0
2025-03-12 14:30:00,205.65,205.65,205.32,205.44,2364.0,205.65,205.65,205.32,205.44,2364.0
2025-03-12 14:40:00,205.52,206.05,205.51,205.9,9138.0,205.52,206.05,205.51,205.9,9138.0
2025-03-12 14:50:00,205.92,205.97,205.21,205.64,17659.0,205.92,205.97,205.21,205.64,17659.0
2025-03-12 15:00:00,205.53,205.53,205.0,205.2,10135.0,205.53,205.53,205.0,205.2,10135.0
2025-03-12 15:10:00,205.2,205.42,205.0,205.42,18365.0,205.2,205.42,205.0,205.42,18365.0
2025-03-12 15:20:00,205.35,205.44,204.94,205.13,16156.0,205.35,205.44,204.94,205.13,16156.0
2025-03-12 15:30:00,205.08,205.48,204.87,205.08,14670.0,205.08,205.48,204.87,205.08,14670.0
2025-03-12 15:40:00,205.14,205.72,205.0,205.69,10911.0,205.14,205.72,205.0,205.69,10911.0
2025-03-12 15:50:00,205.57,205.57,204.81,205.26,69695.0,205.57,205.57,204.81,205.26,69695.0
2025-03-13 09:30:00,204.48,204.79,202.66,203.38,32367.0,204.48,204.79,202.66,203.38,32367.0
2025-03-13 09:40:00,203.61,204.16,203.37,203.95,8046.0,203.61,204.16,203.37,203.95,8046.0
2025-03-13 09:50:00,203.75,204.11,203.4,203.98,10780.0,203.75,204.11,203.4,203.98,10780.0
2025-03-13 10:00:00,203.79,205.56,203.26,205.49,31003.0,203.79,205.56,203.26,205.49,31003.0
2025-03-13 10:10:00,205.43,205.86,204.86,205.77,13035.0,205.43,205.86,204.86,205.77,13035.0
2025-03-13 10:20:00,205.66,206.08,205.48,205.68,7923.0,205.66,206.08,205.48,205.68,7923.0
2025-03-13 10:30:00,205.73,206.2,205.51,205.8,12707.0,205.73,206.2,205.51,205.8,12707.0
2025-03-13 10:40:00,205.56,205.57,204.73,204.96,9574.0,205.56,205.57,204.73,204.96,9574.0
2025-03-13 10:50:00,204.9,205.52,204.84,205.03,9497.0,204.9,205.52,204.84,205.03,9497.0
2025-03-13 11:00:00,205.18,205.6,204.6,204.7,8532.0,205.18,205.6,204.6,204.7,8532.0
2025-03-13 11:10:00,204.71,204.88,204.53,204.6,5161.0,204.71,204.88,204.53,204.6,5161.0
2025-03-13 11:20:00,204.63,204.65,203.85,204.06,7218.0,204.63,204.65,203.85,204.06,7218.0
2025-03-13 11:30:00,204.17,204.35,203.43,203.56,6862.0,204.17,204.35,203.43,203.56,6862.0
2025-03-13 11:40:00,203.44,204.17,203.44,204.11,5982.0,203.44,204.17,203.44,204.11,5982.0
2025-03-13 11:50:00,204.16,204.16,203.39,203.61,7216.0,204.16,204.16,203.39,203.61,7216.0
2025-03-13 12:00:00,203.65,204.19,203.36,204.19,12426.0,203.65,204.19,203.36,204.19,12426.0
2025-03-13 12:10:00,204.04,204.07,203.33,203.55,16262.0,204.04,204.07,203.33,203.55,16262.0
2025-03-13 12:20:00,203.59,203.59,203.06,203.22,12629.0,203.59,203.59,203.06,203.22,12629.0
2025-03-13 12:30:00,203.06,203.68,203.0,203.66,15506.0,203.06,203.68,203.0,203.66,15506.0
2025-03-13 12:40:00,203.54,203.74,202.32,202.73,7417.0,203.54,203.74,202.32,202.73,7417.0
2025-03-13 12:50:00,202.74,203.12,202.61,202.78,3619.0,202.74,203.12,202.61,202.78,3619.0
2025-03-13 13:00:00,202.94,203.04,202.65,202.73,4252.0,202.94,203.04,202.65,202.73,4252.0
2025-03-13 13:10:00,202.72,202.72,201.92,202.0,9849.0,202.72,202.72,201.92,202.0,9849.0
2025-03-13 13:20:00,202.04,202.71,202.04,202.71,7651.0,202.04,202.71,202.04,202.71,7651.0
2025-03-13 13:30:00,202.59,202.85,202.5,202.74,5629.0,202.59,202.85,202.5,202.74,5629.0
2025-03-13 13:40:00,202.83,203.21,202.83,203.02,9041.0,202.83,203.21,202.83,203.02,9041.0
2025-03-13 13:50:00,203.12,203.45,202.88,202.93,4871.0,203.12,203.45,202.88,202.93,4871.0
2025-03-13 14:00:00,202.89,203.81,202.88,203.42,16565.0,202.89,203.81,202.88,203.42,16565.0
2025-03-13 14:10:00,203.48,203.94,203.48,203.7,8996.0,203.48,203.94,203.48,203.7,8996.0
2025-03-13 14:20:00,203.7,203.89,203.58,203.87,12409.0,203.7,203.89,203.58,203.87,12409.0
2025-03-13 14:30:00,203.77,204.13,203.71,204.1,7152.0,203.77,204.13,203.71,204.1,7152.0
2025-03-13 14:40:00,204.12,204.43,204.1,204.26,5516.0,204.12,204.43,204.1,204.26,5516.0
2025-03-13 14:50:00,204.22,204.29,203.78,204.28,6545.0,204.22,204.29,203.78,204.28,6545.0
2025-03-13 15:00:00,204.18,204.41,203.63,203.68,10043.0,204.18,204.41,203.63,203.68,10043.0
2025-03-13 15:10:00,203.6,203.87,203.36,203.77,10750.0,203.6,203.87,203.36,203.77,10750.0
2025-03-13 15:20:00,203.7,203.72,202.89,203.12,7493.0,203.7,203.72,202.89,203.12,7493.0
2025-03-13 15:30:00,203.05,203.38,202.98,203.06,12187.0,203.05,203.38,202.98,203.06,12187.0
2025-03-13 15:40:00,203.13,203.37,202.88,203.27,26253.0,203.13,203.37,202.88,203.27,26253.0
2025-03-13 15:50:00,203.21,203.82,202.89,203.62,120518.0,203.21,203.82,202.89,203.62,120518.0
2025-03-14 09:30:00,205.67,206.32,204.73,205.27,27381.0,205.67,206.32,204.73,205.27,27381.0
2025-03-14 09:40:00,205.27,206.12,205.21,205.92,11221.0,205.27,206.12,205.21,205.92,11221.0
2025-03-14 09:50:00,205.98,206.01,203.89,203.95,9629.0,205.98,206.01,203.89,203.95,9629.0
2025-03-14 10:00:00,203.79,204.63,201.83,203.84,12892.0,203.79,204.63,201.83,203.84,12892.0
2025-03-14 10:10:00,204.13,204.35,203.74,204.34,7257.0,204.13,204.35,203.74,204.34,7257.0
2025-03-14 10:20:00,204.53,204.55,203.86,204.15,13696.0,204.53,204.55,203.86,204.15,13696.0
2025-03-14 10:30:00,204.15,204.46,204.0,204.35,4434.0,204.15,204.46,204.0,204.35,4434.0
2025-03-14 10:40:00,204.35,204.8,204.18,204.66,4226.0,204.35,204.8,204.18,204.66,4226.0
2025-03-14 10:50:00,204.76,204.94,204.31,204.94,12112.0,204.76,204.94,204.31,204.94,12112.0
2025-03-14 11:00:00,205.05,205.5,204.71,204.72,11081.0,205.05,205.5,204.71,204.72,11081.0
2025-03-14 11:10:00,204.86,205.2,204.72,204.84,5013.0,204.86,205.2,204.72,204.84,5013.0
2025-03-14 11:20:00,204.92,205.28,204.82,204.89,5193.0,204.92,205.28,204.82,204.89,5193.0
2025-03-14 11:30:00,204.9,205.27,204.9,205.27,4263.0,204.9,205.27,204.9,205.27,4263.0
2025-03-14 11:40:00,205.13,205.28,204.82,205.11,6700.0,205.13,205.28,204.82,205.11,6700.0
2025-03-14 11:50:00,205.01,205.22,204.93,205.02,5330.0,205.01,205.22,204.93,205.02,5330.0
2025-03-14 12:00:00,205.16,205.16,204.63,204.77,11398.0,205.16,205.16,204.63,204.77,11398.0
2025-03-14 12:10:00,204.83,204.97,204.29,204.62,19636.0,204.83,204.97,204.29,204.62,19636.0
2025-03-14 12:20:00,204.64,204.88,204.41,204.47,7305.0,204.64,204.88,204.41,204.47,7305.0
2025-03-14 12:30:00,204.48,205.21,204.47,205.15,24916.0,204.48,205.21,204.47,205.15,24916.0
2025-03-14 12:40:00,205.16,205.23,204.88,204.98,13656.0,205.16,205.23,204.88,204.98,13656.0
2025-03-14 12:50:00,204.99,205.32,204.71,205.11,14942.0,204.99,205.32,204.71,205.11,14942.0
2025-03-14 13:00:00,205.11,205.36,204.78,205.21,12342.0,205.11,205.36,204.78,205.21,12342.0
2025-03-14 13:10:00,205.21,205.6,204.94,205.23,18810.0,205.21,205.6,204.94,205.23,18810.0
2025-03-14 13:20:00,205.16,205.44,204.94,205.17,8162.0,205.16,205.44,204.94,205.17,8162.0
2025-03-14 13:30:00,205.05,205.21,204.54,204.78,6671.0,205.05,205.21,204.54,204.78,6671.0
2025-03-14 13:40:00,204.8,204.8,204.35,204.37,8160.0,204.8,204.8,204.35,204.37,8160.0
2025-03-14 13:50:00,204.39,204.5,204.08,204.17,9775.0,204.39,204.5,204.08,204.17,9775.0
2025-03-14 14:00:00,204.29,204.6,204.1,204.46,10226.0,204.29,204.6,204.1,204.46,10226.0
2025-03-14 14:10:00,204.5,204.79,204.32,204.49,11328.0,204.5,204.79,204.32,204.49,11328.0
2025-03-14 14:20:00,204.41,204.59,204.34,204.48,11548.0,204.41,204.59,204.34,204.48,11548.0
2025-03-14 14:30:00,204.46,205.05,204.4,205.05,6469.0,204.46,205.05,204.4,205.05,6469.0
2025-03-14 14:40:00,205.09,205.34,204.88,205.28,9762.0,205.09,205.34,204.88,205.28,9762.0
2025-03-14 14:50:00,205.23,205.27,204.7,204.97,9243.0,205.23,205.27,204.7,204.97,9243.0
2025-03-14 15:00:00,204.87,205.0,204.72,204.8,14008.0,204.87,205.0,204.72,204.8,14008.0
2025-03-14 15:10:00,204.7,204.87,204.47,204.6,11433.0,204.7,204.87,204.47,204.6,11433.0
2025-03-14 15:20:00,204.62,204.76,204.22,204.22,17551.0,204.62,204.76,204.22,204.22,17551.0
2025-03-14 15:30:00,204.3,204.56,204.08,204.08,15491.0,204.3,204.56,204.08,204.08,15491.0
2025-03-14 15:40:00,204.06,204.59,204.06,204.51,27888.0,204.06,204.59,204.06,204.51,27888.0
2025-03-14 15:50:00,204.41,204.91,204.02,204.56,116947.0,204.41,204.91,204.02,204.56,116947.0
2025-03-17 09:30:00,204.07,206.06,203.06,205.84,47353.0,204.07,206.06,203.06,205.84,47353.0
2025-03-17 09:40:00,205.63,207.71,205.49,205.93,36510.0,205.63,207.71,205.49,205.93,36510.0
2025-03-17 09:50:00,205.78,206.3,205.37,205.72,10006.0,205.78,206.3,205.37,205.72,10006.0
2025-03-17 10:00:00,205.7,206.89,205.61,206.12,24980.0,205.7,206.89,205.61,206.12,24980.0
2025-03-17 10:10:00,206.12,206.5,205.92,206.36,17654.0,206.12,206.5,205.92,206.36,17654.0
2025-03-17 10:20:00,206.28,206.36,205.08,205.08,10879.0,206.28,206.36,205.08,205.08,10879.0
2025-03-17 10:30:00,205.03,205.7,204.82,205.7,15065.0,205.03,205.7,204.82,205.7,15065.0
2025-03-17 10:40:00,205.72,205.74,204.96,205.32,16093.0,205.72,205.74,204.96,205.32,16093.0
2025-03-17 10:50:00,205.37,205.38,204.45,204.91,18486.0,205.37,205.38,204.45,204.91,18486.0
2025-03-17 11:00:00,204.95,205.41,204.94,205.19,9578.0,204.95,205.41,204.94,205.19,9578.0
2025-03-17 11:10:00,205.32,205.73,204.95,205.73,8857.0,205.32,205.73,204.95,205.73,8857.0
2025-03-17 11:20:00,205.75,205.84,205.35,205.35,29124.0,205.75,205.84,205.35,205.35,29124.0
2025-03-17 11:30:00,205.55,205.55,204.83,205.08,8312.0,205.55,205.55,204.83,205.08,8312.0
2025-03-17 11:40:00,205.16,205.53,205.15,205.53,8352.0,205.16,205.53,205.15,205.53,8352.0
2025-03-17 11:50:00,205.55,205.67,205.26,205.36,8822.0,205.55,205.67,205.26,205.36,8822.0
2025-03-17 12:00:00,205.3,205.76,205.02,205.7,7187.0,205.3,205.76,205.02,205.7,7187.0
2025-03-17 12:10:00,205.7,205.99,205.13,205.34,61550.0,205.7,205.99,205.13,205.34,61550.0
2025-03-17 12:20:00,205.32,205.33,204.81,205.07,13870.0,205.32,205.33,204.81,205.07,13870.0
2025-03-17 12:30:00,205.23,205.46,205.21,205.31,7099.0,205.23,205.46,205.21,205.31,7099.0
2025-03-17 12:40:00,205.21,205.21,204.78,205.21,5168.0,205.21,205.21,204.78,205.21,5168.0
2025-03-17 12:50:00,205.13,205.37,204.96,205.17,4956.0,205.13,205.37,204.96,205.17,4956.0
2025-03-17 13:00:00,205.17,205.42,205.05,205.39,8163.0,205.17,205.42,205.05,205.39,8163.0
2025-03-17 13:10:00,205.47,205.5,205.23,205.44,17190.0,205.47,205.5,205.23,205.44,17190.0
2025-03-17 13:20:00,205.44,206.15,205.29,205.94,21795.0,205.44,206.15,205.29,205.94,21795.0
2025-03-17 13:30:00,205.91,206.02,205.57,205.87,9166.0,205.91,206.02,205.57,205.87,9166.0
2025-03-17 13:40:00,205.9,206.02,205.54,205.72,12235.0,205.9,206.02,205.54,205.72,12235.0
2025-03-17 13:50:00,205.74,206.01,205.74,205.85,9069.0,205.74,206.01,205.74,205.85,9069.0
2025-03-17 14:00:00,205.89,206.12,205.85,206.04,19811.0,205.89,206.12,205.85,206.04,19811.0
2025-03-17 14:10:00,206.02,206.64,205.88,206.29,21018.0,206.02,206.64,205.88,206.29,21018.0
2025-03-17 14:20:00,206.45,206.65,206.42,206.57,7557.0,206.45,206.65,206.42,206.57,7557.0
2025-03-17 14:30:00,206.51,206.82,206.49,206.72,15785.0,206.51,206.82,206.49,206.72,15785.0
2025-03-17 14:40:00,206.66,206.97,206.49,206.9,14887.0,206.66,206.97,206.49,206.9,14887.0
2025-03-17 14:50:00,206.94,206.97,206.69,206.87,17142.0,206.94,206.97,206.69,206.87,17142.0
2025-03-17 15:00:00,206.88,207.02,206.72,206.73,18884.0,206.88,207.02,206.72,206.73,18884.0
2025-03-17 15:10:00,206.72,206.86,206.43,206.75,18548.0,206.72,206.86,206.43,206.75,18548.0
2025-03-17 15:20:00,206.78,206.96,206.64,206.89,15429.0,206.78,206.96,206.64,206.89,15429.0
2025-03-17 15:30:00,206.83,207.12,206.76,206.8,23097.0,206.83,207.12,206.76,206.8,23097.0
2025-03-17 15:40:00,206.8,206.98,206.59,206.87,21520.0,206.8,206.98,206.59,206.87,21520.0
2025-03-17 15:50:00,206.82,207.13,206.3,206.47,236428.0,206.82,207.13,206.3,206.47,236428.0
2025-03-18 09:30:00,205.96,206.36,204.38,204.88,15810.0,205.96,206.36,204.38,204.88,15810.0
2025-03-18 09:40:00,204.26,205.32,204.15,204.52,13604.0,204.26,205.32,204.15,204.52,13604.0
2025-03-18 09:50:00,204.53,204.91,204.21,204.84,13738.0,204.53,204.91,204.21,204.84,13738.0
2025-03-18 10:00:00,204.83,205.0,204.43,204.94,11214.0,204.83,205.0,204.43,204.94,11214.0
2025-03-18 10:10:00,205.0,205.29,204.6,204.92,18184.0,205.0,205.29,204.6,204.92,18184.0
2025-03-18 10:20:00,205.03,205.68,205.03,205.68,10611.0,205.03,205.68,205.03,205.68,10611.0
2025-03-18 10:30:00,205.68,205.75,205.32,205.7,10467.0,205.68,205.75,205.32,205.7,10467.0
2025-03-18 10:40:00,205.72,205.91,205.3,205.44,7548.0,205.72,205.91,205.3,205.44,7548.0
2025-03-18 10:50:00,205.44,205.78,205.23,205.3,9507.0,205.44,205.78,205.23,205.3,9507.0
2025-03-18 11:00:00,205.25,205.26,204.62,205.17,13393.0,205.25,205.26,204.62,205.17,13393.0
2025-03-18 11:10:00,205.15,205.56,205.13,205.44,3400.0,205.15,205.56,205.13,205.44,3400.0
2025-03-18 11:20:00,205.56,206.05,205.3,205.76,7191.0,205.56,206.05,205.3,205.76,7191.0
2025-03-18 11:30:00,205.71,205.76,205.48,205.48,5496.0,205.71,205.76,205.48,205.48,5496.0
2025-03-18 11:40:00,205.4,205.4,204.99,205.03,3883.0,205.4,205.4,204.99,205.03,3883.0
2025-03-18 11:50:00,205.03,205.03,204.74,204.83,7681.0,205.03,205.03,204.74,204.83,7681.0
2025-03-18 12:00:00,204.98,205.19,204.86,204.89,5602.0,204.98,205.19,204.86,204.89,5602.0
2025-03-18 12:10:00,204.99,205.38,204.99,205.11,1822.0,204.99,205.38,204.99,205.11,1822.0
2025-03-18 12:20:00,205.21,205.25,205.02,205.22,4860.0,205.21,205.25,205.02,205.22,4860.0
2025-03-18 12:30:00,205.28,205.28,205.04,205.17,3733.0,205.28,205.28,205.04,205.17,3733.0
2025-03-18 12:40:00,205.07,205.07,204.52,204.66,6569.0,205.07,205.07,204.52,204.66,6569.0
2025-03-18 12:50:00,204.61,205.19,204.5,205.19,4604.0,204.61,205.19,204.5,205.19,4604.0
2025-03-18 13:00:00,205.09,205.09,204.63,204.75,4618.0,205.09,205.09,204.63,204.75,4618.0
2025-03-18 13:10:00,204.77,205.07,204.54,204.76,8535.0,204.77,205.07,204.54,204.76,8535.0
2025-03-18 13:20:00,204.75,205.19,204.71,204.71,5410.0,204.75,205.19,204.71,204.71,5410.0
2025-03-18 13:30:00,204.74,205.03,204.63,204.98,3502.0,204.74,205.03,204.63,204.98,3502.0
2025-03-18 13:40:00,204.91,205.01,204.78,205.01,1228.0,204.91,205.01,204.78,205.01,1228.0
2025-03-18 13:50:00,205.01,205.15,204.73,204.82,3266.0,205.01,205.15,204.73,204.82,3266.0
2025-03-18 14:00:00,204.82,204.82,204.33,204.49,10332.0,204.82,204.82,204.33,204.49,10332.0
2025-03-18 14:10:00,204.39,204.62,204.37,204.54,6829.0,204.39,204.62,204.37,204.54,6829.0
2025-03-18 14:20:00,204.55,204.68,204.32,204.32,4805.0,204.55,204.68,204.32,204.32,4805.0
2025-03-18 14:30:00,204.4,204.54,204.18,204.45,4277.0,204.4,204.54,204.18,204.45,4277.0
2025-03-18 14:40:00,204.42,204.64,204.31,204.53,7969.0,204.42,204.64,204.31,204.53,7969.0
2025-03-18 14:50:00,204.53,204.69,204.18,204.31,9547.0,204.53,204.69,204.18,204.31,9547.0
2025-03-18 15:00:00,204.21,204.21,203.7,203.76,19369.0,204.21,204.21,203.7,203.76,19369.0
2025-03-18 15:10:00,203.72,203.97,203.72,203.92,17425.0,203.72,203.97,203.72,203.92,17425.0
2025-03-18 15:20:00,203.95,204.71,203.92,204.64,14814.0,203.95,204.71,203.92,204.64,14814.0
2025-03-18 15:30:00,204.62,205.0,204.52,204.8,6540.0,204.62,205.0,204.52,204.8,6540.0
2025-03-18 15:40:00,204.72,204.97,204.61,204.61,16357.0,204.72,204.97,204.61,204.61,16357.0
2025-03-18 15:50:00,204.71,204.95,204.12,204.32,99398.0,204.71,204.95,204.12,204.32,99398.0
2025-03-19 09:30:00,203.78,205.22,203.48,204.49,28454.0,203.78,205.22,203.48,204.49,28454.0
2025-03-19 09:40:00,204.53,205.5,203.94,205.06,7386.0,204.53,205.5,203.94,205.06,7386.0
2025-03-19 09:50:00,205.22,205.79,205.14,205.4,9117.0,205.22,205.79,205.14,205.4,9117.0
2025-03-19 10:00:00,205.39,206.54,205.29,206.43,14282.0,205.39,206.54,205.29,206.43,14282.0
2025-03-19 10:10:00,206.37,206.44,206.05,206.4,5979.0,206.37,206.44,206.05,206.4,5979.0
2025-03-19 10:20:00,206.09,206.35,206.06,206.25,4946.0,206.09,206.35,206.06,206.25,4946.0
2025-03-19 10:30:00,206.07,206.38,205.95,206.11,4983.0,206.07,206.38,205.95,206.11,4983.0
2025-03-19 10:40:00,206.13,206.38,206.02,206.38,4829.0,206.13,206.38,206.02,206.38,4829.0
2025-03-19 10:50:00,206.38,206.66,206.24,206.53,11857.0,206.38,206.66,206.24,206.53,11857.0
2025-03-19 11:00:00,206.44,207.53,206.43,207.42,5257.0,206.44,207.53,206.43,207.42,5257.0
2025-03-19 11:10:00,207.43,207.53,206.96,206.97,5612.0,207.43,207.53,206.96,206.97,5612.0
2025-03-19 11:20:00,206.97,208.86,206.97,208.69,46322.0,206.97,208.86,206.97,208.69,46322.0
2025-03-19 11:30:00,208.67,208.94,208.36,208.75,13100.0,208.67,208.94,208.36,208.75,13100.0
2025-03-19 11:40:00,208.76,208.99,208.45,208.66,10770.0,208.76,208.99,208.45,208.66,10770.0
2025-03-19 11:50:00,208.69,208.93,208.54,208.75,15814.0,208.69,208.93,208.54,208.75,15814.0
2025-03-19 12:00:00,208.86,208.86,208.39,208.39,8580.0,208.86,208.86,208.39,208.39,8580.0
2025-03-19 12:10:00,208.27,208.4,207.99,208.27,11750.0,208.27,208.4,207.99,208.27,11750.0
2025-03-19 12:20:00,208.27,208.27,207.92,208.01,4894.0,208.27,208.27,207.92,208.01,4894.0
2025-03-19 12:30:00,207.94,208.07,207.69,207.96,9908.0,207.94,208.07,207.69,207.96,9908.0
2025-03-19 12:40:00,207.88,208.05,207.74,207.85,1803.0,207.88,208.05,207.74,207.85,1803.0
2025-03-19 12:50:00,207.81,207.83,207.43,207.51,3658.0,207.81,207.83,207.43,207.51,3658.0
2025-03-19 13:00:00,207.43,207.46,207.07,207.16,2998.0,207.43,207.46,207.07,207.16,2998.0
2025-03-19 13:10:00,207.17,207.18,206.9,207.17,3667.0,207.17,207.18,206.9,207.17,3667.0
2025-03-19 13:20:00,207.17,207.33,207.1,207.21,11639.0,207.17,207.33,207.1,207.21,11639.0
2025-03-19 13:30:00,207.15,208.0,207.1,207.9,16695.0,207.15,208.0,207.1,207.9,16695.0
2025-03-19 13:40:00,207.85,207.95,207.37,207.41,10342.0,207.85,207.95,207.37,207.41,10342.0
2025-03-19 13:50:00,207.6,207.67,207.07,207.19,7003.0,207.6,207.67,207.07,207.19,7003.0
2025-03-19 14:00:00,207.05,208.39,206.8,207.75,9032.0,207.05,208.39,206.8,207.75,9032.0
2025-03-19 14:10:00,207.87,208.35,207.8,208.25,7178.0,207.87,208.35,207.8,208.25,7178.0
2025-03-19 14:20:00,208.21,208.7,208.1,208.55,10533.0,208.21,208.7,208.1,208.55,10533.0
2025-03-19 14:30:00,208.54,209.56,208.48,208.96,18112.0,208.54,209.56,208.48,208.96,18112.0
2025-03-19 14:40:00,209.03,209.77,209.03,209.77,7713.0,209.03,209.77,209.03,209.77,7713.0
2025-03-19 14:50:00,209.7,210.35,209.53,210.1,22968.0,209.7,210.35,209.53,210.1,22968.0
2025-03-19 15:00:00,210.17,210.72,210.0,210.71,14316.0,210.17,210.72,210.0,210.71,14316.0
2025-03-19 15:10:00,210.63,210.68,209.81,210.0,34772.0,210.63,210.68,209.81,210.0,34772.0
2025-03-19 15:20:00,209.91,209.93,208.96,209.05,18559.0,209.91,209.93,208.96,209.05,18559.0
2025-03-19 15:30:00,209.18,210.01,209.18,209.96,28049.0,209.18,210.01,209.18,209.96,28049.0
2025-03-19 15:40:00,210.04,210.56,209.81,209.89,24517.0,210.04,210.56,209.81,209.89,24517.0
2025-03-19 15:50:00,209.89,209.91,208.76,208.94,74171.0,209.89,209.91,208.76,208.94,74171.0
2025-03-20 09:30:00,206.93,208.7,206.9,208.55,16899.0,206.93,208.7,206.9,208.55,16899.0
2025-03-20 09:40:00,208.17,209.47,208.17,208.63,13860.0,208.17,209.47,208.17,208.63,13860.0
2025-03-20 09:50:00,208.46,208.95,208.3,208.94,8011.0,208.46,208.95,208.3,208.94,8011.0
2025-03-20 10:00:00,209.03,209.75,208.87,209.6,26983.0,209.03,209.75,208.87,209.6,26983.0
2025-03-20 10:10:00,209.66,210.67,209.24,210.46,11204.0,209.66,210.67,209.24,210.46,11204.0
2025-03-20 10:20:00,210.42,211.46,210.26,210.74,23166.0,210.42,211.46,210.26,210.74,23166.0
2025-03-20 10:30:00,210.73,211.09,210.53,210.78,9094.0,210.73,211.09,210.53,210.78,9094.0
2025-03-20 10:40:00,210.61,210.68,210.36,210.43,6039.0,210.61,210.68,210.36,210.43,6039.0
2025-03-20 10:50:00,210.19,210.22,209.9,209.9,3879.0,210.19,210.22,209.9,209.9,3879.0
2025-03-20 11:00:00,209.93,210.14,209.47,210.1,10314.0,209.93,210.14,209.47,210.1,10314.0
2025-03-20 11:10:00,210.1,210.21,209.62,209.8,3729.0,210.1,210.21,209.62,209.8,3729.0
2025-03-20 11:20:00,209.77,209.88,209.58,209.79,3271.0,209.77,209.88,209.58,209.79,3271.0
2025-03-20 11:30:00,209.77,210.31,209.48,210.31,5810.0,209.77,210.31,209.48,210.31,5810.0
2025-03-20 11:40:00,210.5,211.08,210.43,210.93,5989.0,210.5,211.08,210.43,210.93,5989.0
2025-03-20 11:50:00,210.87,210.87,210.19,210.19,17840.0,210.87,210.87,210.19,210.19,17840.0
2025-03-20 12:00:00,210.16,210.21,209.65,209.65,9583.0,210.16,210.21,209.65,209.65,9583.0
2025-03-20 12:10:00,209.78,209.91,209.47,209.68,3153.0,209.78,209.91,209.47,209.68,3153.0
2025-03-20 12:20:00,209.71,209.88,208.96,209.05,18460.0,209.71,209.88,208.96,209.05,18460.0
2025-03-20 12:30:00,209.06,209.68,209.06,209.44,22500.0,209.06,209.68,209.06,209.44,22500.0
2025-03-20 12:40:00,209.34,209.37,208.94,208.94,8460.0,209.34,209.37,208.94,208.94,8460.0
2025-03-20 12:50:00,209.08,209.71,209.08,209.22,6468.0,209.08,209.71,209.08,209.22,6468.0
2025-03-20 13:00:00,209.36,209.67,209.23,209.64,5487.0,209.36,209.67,209.23,209.64,5487.0
2025-03-20 13:10:00,209.53,209.59,209.16,209.35,2313.0,209.53,209.59,209.16,209.35,2313.0
2025-03-20 13:20:00,209.26,209.34,208.56,208.63,4813.0,209.26,209.34,208.56,208.63,4813.0
2025-03-20 13:30:00,208.77,209.0,208.66,208.92,7242.0,208.77,209.0,208.66,208.92,7242.0
2025-03-20 13:40:00,208.99,209.5,208.91,209.05,3945.0,208.99,209.5,208.91,209.05,3945.0
2025-03-20 13:50:00,209.09,209.09,208.66,208.8,5194.0,209.09,209.09,208.66,208.8,5194.0
2025-03-20 14:00:00,208.8,209.15,208.8,209.06,6433.0,208.8,209.15,208.8,209.06,6433.0
2025-03-20 14:10:00,209.19,209.33,209.15,209.22,8175.0,209.19,209.33,209.15,209.22,8175.0
2025-03-20 14:20:00,209.21,209.21,208.85,209.03,16236.0,209.21,209.21,208.85,209.03,16236.0
2025-03-20 14:30:00,209.08,209.36,208.79,209.31,16159.0,209.08,209.36,208.79,209.31,16159.0
2025-03-20 14:40:00,209.2,209.27,208.81,209.27,3346.0,209.2,209.27,208.81,209.27,3346.0
2025-03-20 14:50:00,209.33,209.69,209.11,209.11,4613.0,209.33,209.69,209.11,209.11,4613.0
2025-03-20 15:00:00,209.21,209.54,209.15,209.22,4355.0,209.21,209.54,209.15,209.22,4355.0
2025-03-20 15:10:00,209.21,209.65,209.2,209.51,6238.0,209.21,209.65,209.2,209.51,6238.0
2025-03-20 15:20:00,209.44,209.95,209.41,209.52,69433.0,209.44,209.95,209.41,209.52,69433.0
2025-03-20 15:30:00,209.52,209.97,209.52,209.9,8376.0,209.52,209.97,209.52,209.9,8376.0
2025-03-20 15:40:00,209.9,210.35,209.79,210.33,17690.0,209.9,210.35,209.79,210.33,17690.0
2025-03-20 15:50:00,210.35,210.44,209.46,209.62,81131.0,210.35,210.44,209.46,209.62,81131.0
2025-03-21 09:30:00,207.25,208.5,204.21,207.41,363131.0,207.25,208.5,204.21,207.41,363131.0
2025-03-21 09:40:00,207.37,208.61,206.78,208.32,13554.0,207.37,208.61,206.78,208.32,13554.0
2025-03-21 09:50:00,208.32,208.84,208.18,208.58,19119.0,208.32,208.84,208.18,208.58,19119.0
2025-03-21 10:00:00,208.39,209.25,208.21,209.01,15722.0,208.39,209.25,208.21,209.01,15722.0
2025-03-21 10:10:00,208.91,209.63,208.82,209.52,27738.0,208.91,209.63,208.82,209.52,27738.0
2025-03-21 10:20:00,209.52,210.21,209.41,209.94,12848.0,209.52,210.21,209.41,209.94,12848.0
2025-03-21 10:30:00,209.89,210.01,209.59,209.68,11932.0,209.89,210.01,209.59,209.68,11932.0
2025-03-21 10:40:00,209.61,210.17,209.53,209.93,7761.0,209.61,210.17,209.53,209.93,7761.0
2025-03-21 10:50:00,210.07,210.9,210.04,210.75,24579.0,210.07,210.9,210.04,210.75,24579.0
2025-03-21 11:00:00,210.86,210.97,210.11,210.32,30653.0,210.86,210.97,210.11,210.32,30653.0
2025-03-21 11:10:00,210.27,210.53,210.02,210.3,11108.0,210.27,210.53,210.02,210.3,11108.0
2025-03-21 11:20:00,210.24,210.53,210.05,210.46,11987.0,210.24,210.53,210.05,210.46,11987.0
2025-03-21 11:30:00,210.36,211.2,210.35,210.73,17785.0,210.36,211.2,210.35,210.73,17785.0
2025-03-21 11:40:00,210.98,211.15,210.63,210.7,16030.0,210.98,211.15,210.63,210.7,16030.0
2025-03-21 11:50:00,210.76,211.0,210.44,210.65,42935.0,210.76,211.0,210.44,210.65,42935.0
2025-03-21 12:00:00,210.57,210.64,210.06,210.16,36203.0,210.57,210.64,210.06,210.16,36203.0
2025-03-21 12:10:00,210.24,210.61,210.13,210.51,8511.0,210.24,210.61,210.13,210.51,8511.0
2025-03-21 12:20:00,210.62,210.96,210.62,210.9,6293.0,210.62,210.96,210.62,210.9,6293.0
2025-03-21 12:30:00,210.89,211.04,210.6,210.68,9356.0,210.89,211.04,210.6,210.68,9356.0
2025-03-21 12:40:00,210.72,211.03,210.7,210.98,8501.0,210.72,211.03,210.7,210.98,8501.0
2025-03-21 12:50:00,210.98,211.25,210.64,211.22,19137.0,210.98,211.25,210.64,211.22,19137.0
2025-03-21 13:00:00,211.09,211.19,210.9,211.06,2315.0,211.09,211.19,210.9,211.06,2315.0
2025-03-21 13:10:00,211.18,211.19,210.51,210.51,9357.0,211.18,211.19,210.51,210.51,9357.0
2025-03-21 13:20:00,210.57,211.17,210.5,210.73,7362.0,210.57,211.17,210.5,210.73,7362.0
2025-03-21 13:30:00,210.77,211.01,210.65,211.0,4166.0,210.77,211.01,210.65,211.0,4166.0
2025-03-21 13:40:00,211.0,211.23,210.88,211.21,4357.0,211.0,211.23,210.88,211.21,4357.0
2025-03-21 13:50:00,211.29,211.44,210.82,210.99,6915.0,211.29,211.44,210.82,210.99,6915.0
2025-03-21 14:00:00,210.95,211.19,210.86,210.95,5012.0,210.95,211.19,210.86,210.95,5012.0
2025-03-21 14:10:00,210.86,210.98,210.71,210.9,5317.0,210.86,210.98,210.71,210.9,5317.0
2025-03-21 14:20:00,210.9,211.07,210.75,210.87,4288.0,210.9,211.07,210.75,210.87,4288.0
2025-03-21 14:30:00,210.93,211.31,210.93,211.21,2972.0,210.93,211.31,210.93,211.21,2972.0
2025-03-21 14:40:00,211.25,212.34,211.25,211.78,58807.0,211.25,212.34,211.25,211.78,58807.0
2025-03-21 14:50:00,211.79,212.48,211.59,212.13,38403.0,211.79,212.48,211.59,212.13,38403.0
2025-03-21 15:00:00,212.18,212.4,211.83,212.1,23790.0,212.18,212.4,211.83,212.1,23790.0
2025-03-21 15:10:00,212.08,212.53,212.04,212.42,11627.0,212.08,212.53,212.04,212.42,11627.0
2025-03-21 15:20:00,212.43,212.68,212.32,212.65,19826.0,212.43,212.68,212.32,212.65,19826.0
2025-03-21 15:30:00,212.65,213.37,212.54,213.28,45626.0,212.65,213.37,212.54,213.28,45626.0
2025-03-21 15:40:00,213.27,213.71,212.74,213.38,100700.0,213.27,213.71,212.74,213.38,100700.0
2025-03-21 15:50:00,213.38,215.0,212.12,213.39,209673.0,213.38,215.0,212.12,213.39,209673.0
2025-03-24 09:30:00,217.15,217.18,212.84,214.52,92419.0,217.15,217.18,212.84,214.52,92419.0
2025-03-24 09:40:00,214.48,215.47,213.4,215.06,23671.0,214.48,215.47,213.4,215.06,23671.0
2025-03-24 09:50:00,214.95,215.35,214.43,214.59,16010.0,214.95,215.35,214.43,214.59,16010.0
2025-03-24 10:00:00,214.46,214.78,213.39,213.53,18726.0,214.46,214.78,213.39,213.53,18726.0
2025-03-24 10:10:00,213.41,213.68,212.54,213.5,40305.0,213.41,213.68,212.54,213.5,40305.0
2025-03-24 10:20:00,213.5,213.89,212.7,212.7,20594.0,213.5,213.89,212.7,212.7,20594.0
2025-03-24 10:30:00,212.75,213.44,212.33,212.5,6959.0,212.75,213.44,212.33,212.5,6959.0
2025-03-24 10:40:00,212.49,213.22,212.48,213.22,9672.0,212.49,213.22,212.48,213.22,9672.0
2025-03-24 10:50:00,213.22,213.25,212.45,212.67,12284.0,213.22,213.25,212.45,212.67,12284.0
2025-03-24 11:00:00,212.69,213.03,212.42,213.03,6104.0,212.69,213.03,212.42,213.03,6104.0
2025-03-24 11:10:00,213.03,213.03,212.41,212.41,8454.0,213.03,213.03,212.41,212.41,8454.0
2025-03-24 11:20:00,212.4,212.71,212.15,212.45,22768.0,212.4,212.71,212.15,212.45,22768.0
2025-03-24 11:30:00,212.46,212.46,211.89,212.17,14482.0,212.46,212.46,211.89,212.17,14482.0
2025-03-24 11:40:00,212.06,212.5,212.03,212.29,20426.0,212.06,212.5,212.03,212.29,20426.0
2025-03-24 11:50:00,212.22,212.87,212.22,212.87,7779.0,212.22,212.87,212.22,212.87,7779.0
2025-03-24 12:00:00,212.74,213.15,212.63,212.98,4617.0,212.74,213.15,212.63,212.98,4617.0
2025-03-24 12:10:00,213.18,213.49,213.11,213.45,7212.0,213.18,213.49,213.11,213.45,7212.0
2025-03-24 12:20:00,213.45,213.49,212.8,213.14,20347.0,213.45,213.49,212.8,213.14,20347.0
2025-03-24 12:30:00,213.17,213.3,212.89,212.91,13780.0,213.17,213.3,212.89,212.91,13780.0
2025-03-24 12:40:00,212.89,213.1,212.67,213.1,6725.0,212.89,213.1,212.67,213.1,6725.0
2025-03-24 12:50:00,212.92,213.34,212.92,213.13,9520.0,212.92,213.34,212.92,213.13,9520.0
2025-03-24 13:00:00,213.08,213.16,212.74,213.03,7571.0,213.08,213.16,212.74,213.03,7571.0
2025-03-24 13:10:00,212.84,213.3,212.79,213.23,3039.0,212.84,213.3,212.79,213.23,3039.0
2025-03-24 13:20:00,213.31,213.52,213.04,213.24,15075.0,213.31,213.52,213.04,213.24,15075.0
2025-03-24 13:30:00,213.37,213.49,213.2,213.35,10837.0,213.37,213.49,213.2,213.35,10837.0
2025-03-24 13:40:00,213.31,213.46,213.24,213.4,20976.0,213.31,213.46,213.24,213.4,20976.0
2025-03-24 13:50:00,213.42,213.42,213.19,213.19,2905.0,213.42,213.42,213.19,213.19,2905.0
2025-03-24 14:00:00,213.17,213.17,212.51,212.75,4849.0,213.17,213.17,212.51,212.75,4849.0
2025-03-24 14:10:00,212.84,213.11,212.81,213.09,4138.0,212.84,213.11,212.81,213.09,4138.0
2025-03-24 14:20:00,213.08,213.6,213.08,213.6,1814.0,213.08,213.6,213.08,213.6,1814.0
2025-03-24 14:30:00,213.69,213.77,213.5,213.76,7741.0,213.69,213.77,213.5,213.76,7741.0
2025-03-24 14:40:00,213.59,214.14,213.57,214.14,5996.0,213.59,214.14,213.57,214.14,5996.0
2025-03-24 14:50:00,214.09,214.57,214.05,214.26,10594.0,214.09,214.57,214.05,214.26,10594.0
2025-03-24 15:00:00,214.28,214.53,214.18,214.48,7153.0,214.28,214.53,214.18,214.48,7153.0
2025-03-24 15:10:00,214.43,214.79,214.43,214.72,3674.0,214.43,214.79,214.43,214.72,3674.0
2025-03-24 15:20:00,214.67,214.72,213.59,213.66,7893.0,214.67,214.72,213.59,213.66,7893.0
2025-03-24 15:30:00,213.65,214.04,213.59,213.69,11539.0,213.65,214.04,213.59,213.69,11539.0
2025-03-24 15:40:00,213.6,213.89,213.25,213.35,18242.0,213.6,213.89,213.25,213.35,18242.0
2025-03-24 15:50:00,213.35,213.77,212.93,213.55,76949.0,213.35,213.77,212.93,213.55,76949.0
2025-03-25 09:30:00,213.66,214.73,212.11,212.58,31723.0,213.66,214.73,212.11,212.58,31723.0
2025-03-25 09:40:00,212.41,212.68,211.57,212.14,32458.0,212.41,212.68,211.57,212.14,32458.0
2025-03-25 09:50:00,212.09,213.01,211.88,213.01,4107.0,212.09,213.01,211.88,213.01,4107.0
2025-03-25 10:00:00,213.03,213.83,212.93,213.76,8350.0,213.03,213.83,212.93,213.76,8350.0
2025-03-25 10:10:00,213.8,214.36,213.4,213.84,17800.0,213.8,214.36,213.4,213.84,17800.0
2025-03-25 10:20:00,213.66,214.44,213.46,214.37,5878.0,213.66,214.44,213.46,214.37,5878.0
2025-03-25 10:30:00,214.44,215.86,214.32,215.65,13292.0,214.44,215.86,214.32,215.65,13292.0
2025-03-25 10:40:00,215.71,216.2,215.55,215.84,12883.0,215.71,216.2,215.55,215.84,12883.0
2025-03-25 10:50:00,215.97,216.74,215.42,215.72,16313.0,215.97,216.74,215.42,215.72,16313.0
2025-03-25 11:00:00,215.71,215.9,215.71,215.81,4895.0,215.71,215.9,215.71,215.81,4895.0
2025-03-25 11:10:00,215.81,215.93,215.62,215.81,6524.0,215.81,215.93,215.62,215.81,6524.0
2025-03-25 11:20:00,215.74,216.47,215.74,215.84,15632.0,215.74,216.47,215.74,215.84,15632.0
2025-03-25 11:30:00,215.72,215.72,215.32,215.54,3200.0,215.72,215.72,215.32,215.54,3200.0
2025-03-25 11:40:00,215.53,215.56,215.22,215.36,8684.0,215.53,215.56,215.22,215.36,8684.0
2025-03-25 11:50:00,215.41,215.73,215.33,215.43,3946.0,215.41,215.73,215.33,215.43,3946.0
2025-03-25 12:00:00,215.38,215.77,215.31,215.51,2872.0,215.38,215.77,215.31,215.51,2872.0
2025-03-25 12:10:00,215.62,215.74,215.18,215.18,3844.0,215.62,215.74,215.18,215.18,3844.0
2025-03-25 12:20:00,215.23,215.69,215.23,215.52,7528.0,215.23,215.69,215.23,215.52,7528.0
2025-03-25 12:30:00,215.42,216.83,215.34,216.78,33944.0,215.42,216.83,215.34,216.78,33944.0
2025-03-25 12:40:00,216.57,217.3,216.4,216.94,48367.0,216.57,217.3,216.4,216.94,48367.0
2025-03-25 12:50:00,216.84,217.16,216.82,217.03,20872.0,216.84,217.16,216.82,217.03,20872.0
2025-03-25 13:00:00,217.02,218.06,216.86,217.83,42645.0,217.02,218.06,216.86,217.83,42645.0
2025-03-25 13:10:00,217.83,217.87,217.39,217.5,13606.0,217.83,217.87,217.39,217.5,13606.0
2025-03-25 13:20:00,217.5,217.5,216.95,217.09,8462.0,217.5,217.5,216.95,217.09,8462.0
2025-03-25 13:30:00,217.03,217.07,216.83,216.92,4181.0,217.03,217.07,216.83,216.92,4181.0
2025-03-25 13:40:00,217.03,217.28,217.01,217.13,10234.0,217.03,217.28,217.01,217.13,10234.0
2025-03-25 13:50:00,216.89,217.15,216.78,216.81,8798.0,216.89,217.15,216.78,216.81,8798.0
2025-03-25 14:00:00,216.79,217.51,216.45,217.49,19041.0,216.79,217.51,216.45,217.49,19041.0
2025-03-25 14:10:00,217.48,217.64,216.95,217.34,14418.0,217.48,217.64,216.95,217.34,14418.0
2025-03-25 14:20:00,217.47,217.59,217.01,217.25,10261.0,217.47,217.59,217.01,217.25,10261.0
2025-03-25 14:30:00,217.32,217.37,217.0,217.08,11600.0,217.32,217.37,217.0,217.08,11600.0
2025-03-25 14:40:00,217.15,217.31,216.65,217.14,29074.0,217.15,217.31,216.65,217.14,29074.0
2025-03-25 14:50:00,217.12,217.5,216.91,217.25,10773.0,217.12,217.5,216.91,217.25,10773.0
2025-03-25 15:00:00,217.11,217.3,216.76,217.27,10136.0,217.11,217.3,216.76,217.27,10136.0
2025-03-25 15:10:00,217.32,217.55,217.23,217.54,12739.0,217.32,217.55,217.23,217.54,12739.0
2025-03-25 15:20:00,217.44,217.78,217.32,217.78,12110.0,217.44,217.78,217.32,217.78,12110.0
2025-03-25 15:30:00,217.75,217.93,217.21,217.35,25508.0,217.75,217.93,217.21,217.35,25508.0
2025-03-25 15:40:00,217.5,218.56,217.42,218.2,29543.0,217.5,218.56,217.42,218.2,29543.0
2025-03-25 15:50:00,218.02,218.19,217.7,217.93,94810.0,218.02,218.19,217.7,217.93,94810.0
2025-03-26 09:30:00,217.0,220.55,216.82,220.45,85511.0,217.0,220.55,216.82,220.45,85511.0
2025-03-26 09:40:00,220.45,220.93,219.01,219.01,46782.0,220.45,220.93,219.01,219.01,46782.0
2025-03-26 09:50:00,219.7,219.82,217.94,218.59,33213.0,219.7,219.82,217.94,218.59,33213.0
2025-03-26 10:00:00,218.47,219.11,217.15,217.55,194734.0,218.47,219.11,217.15,217.55,194734.0
2025-03-26 10:10:00,217.32,217.58,216.55,216.55,26846.0,217.32,217.58,216.55,216.55,26846.0
2025-03-26 10:20:00,216.4,217.03,215.67,216.97,45776.0,216.4,217.03,215.67,216.97,45776.0
2025-03-26 10:30:00,216.96,217.35,216.84,217.23,19221.0,216.96,217.35,216.84,217.23,19221.0
2025-03-26 10:40:00,217.18,217.46,216.59,216.7,90533.0,217.18,217.46,216.59,216.7,90533.0
2025-03-26 10:50:00,216.79,217.24,216.19,216.2,36821.0,216.79,217.24,216.19,216.2,36821.0
2025-03-26 11:00:00,216.35,216.67,215.78,215.81,5219.0,216.35,216.67,215.78,215.81,5219.0
2025-03-26 11:10:00,215.61,215.61,211.94,214.09,69665.0,215.61,215.61,211.94,214.09,69665.0
2025-03-26 11:20:00,213.99,214.04,212.09,212.52,34422.0,213.99,214.04,212.09,212.52,34422.0
2025-03-26 11:30:00,212.53,213.67,212.14,212.31,22974.0,212.53,213.67,212.14,212.31,22974.0
2025-03-26 11:40:00,212.18,212.93,211.99,212.93,13783.0,212.18,212.93,211.99,212.93,13783.0
2025-03-26 11:50:00,212.82,212.82,212.08,212.55,16781.0,212.82,212.82,212.08,212.55,16781.0
2025-03-26 12:00:00,212.63,213.12,212.42,213.04,8966.0,212.63,213.12,212.42,213.04,8966.0
2025-03-26 12:10:00,213.01,213.32,212.85,213.0,8177.0,213.01,213.32,212.85,213.0,8177.0
2025-03-26 12:20:00,213.03,214.08,213.01,214.05,9007.0,213.03,214.08,213.01,214.05,9007.0
2025-03-26 12:30:00,213.99,214.14,213.84,213.89,5772.0,213.99,214.14,213.84,213.89,5772.0
2025-03-26 12:40:00,213.89,214.51,213.88,214.51,11082.0,213.89,214.51,213.88,214.51,11082.0
2025-03-26 12:50:00,214.43,214.65,214.29,214.65,7543.0,214.43,214.65,214.29,214.65,7543.0
2025-03-26 13:00:00,214.6,214.88,214.48,214.86,5602.0,214.6,214.88,214.48,214.86,5602.0
2025-03-26 13:10:00,214.97,215.39,214.78,214.79,6993.0,214.97,215.39,214.78,214.79,6993.0
2025-03-26 13:20:00,214.81,214.82,214.28,214.38,11909.0,214.81,214.82,214.28,214.38,11909.0
2025-03-26 13:30:00,214.15,214.37,213.9,214.29,4179.0,214.15,214.37,213.9,214.29,4179.0
2025-03-26 13:40:00,214.37,214.66,214.21,214.62,5666.0,214.37,214.66,214.21,214.62,5666.0
2025-03-26 13:50:00,214.59,214.59,213.92,213.94,17253.0,214.59,214.59,213.92,213.94,17253.0
2025-03-26 14:00:00,214.05,214.86,213.95,214.83,4196.0,214.05,214.86,213.95,214.83,4196.0
2025-03-26 14:10:00,215.14,215.56,215.14,215.27,4821.0,215.14,215.56,215.14,215.27,4821.0
2025-03-26 14:20:00,215.28,215.28,214.89,214.99,4225.0,215.28,215.28,214.89,214.99,4225.0
2025-03-26 14:30:00,215.0,215.2,214.77,215.03,2348.0,215.0,215.2,214.77,215.03,2348.0
2025-03-26 14:40:00,214.97,215.19,214.69,214.76,11518.0,214.97,215.19,214.69,214.76,11518.0
2025-03-26 14:50:00,214.83,214.83,214.41,214.54,5169.0,214.83,214.83,214.41,214.54,5169.0
2025-03-26 15:00:00,214.54,214.72,214.4,214.47,7932.0,214.54,214.72,214.4,214.47,7932.0
2025-03-26 15:10:00,214.47,215.26,214.44,215.26,8559.0,214.47,215.26,214.44,215.26,8559.0
2025-03-26 15:20:00,215.27,215.6,215.05,215.13,17378.0,215.27,215.6,215.05,215.13,17378.0
2025-03-26 15:30:00,215.21,215.28,214.88,214.88,22752.0,215.21,215.28,214.88,214.88,22752.0
2025-03-26 15:40:00,214.93,215.2,214.72,215.13,16433.0,214.93,215.2,214.72,215.13,16433.0
2025-03-26 15:50:00,215.2,215.98,215.14,215.89,90756.0,215.2,215.98,215.14,215.89,90756.0
2025-03-27 09:30:00,215.88,216.71,214.31,214.63,21370.0,215.88,216.71,214.31,214.63,21370.0
2025-03-27 09:40:00,214.64,214.64,213.79,214.23,31858.0,214.64,214.64,213.79,214.23,31858.0
2025-03-27 09:50:00,214.94,216.21,214.4,216.21,8810.0,214.94,216.21,214.4,216.21,8810.0
2025-03-27 10:00:00,216.21,216.49,215.21,215.41,20104.0,216.21,216.49,215.21,215.41,20104.0
2025-03-27 10:10:00,215.3,215.78,215.17,215.28,9496.0,215.3,215.78,215.17,215.28,9496.0
2025-03-27 10:20:00,215.24,215.82,215.04,215.76,12098.0,215.24,215.82,215.04,215.76,12098.0
2025-03-27 10:30:00,216.0,216.12,215.31,215.88,24662.0,216.0,216.12,215.31,215.88,24662.0
2025-03-27 10:40:00,215.82,216.62,215.82,216.18,24664.0,215.82,216.62,215.82,216.18,24664.0
2025-03-27 10:50:00,216.17,216.25,215.62,216.04,11273.0,216.17,216.25,215.62,216.04,11273.0
2025-03-27 11:00:00,216.04,216.16,215.39,215.51,7943.0,216.04,216.16,215.39,215.51,7943.0
2025-03-27 11:10:00,215.49,215.84,215.45,215.45,3914.0,215.49,215.84,215.45,215.45,3914.0
2025-03-27 11:20:00,215.45,216.05,215.39,215.46,12368.0,215.45,216.05,215.39,215.46,12368.0
2025-03-27 11:30:00,215.43,215.55,215.29,215.44,5031.0,215.43,215.55,215.29,215.44,5031.0
2025-03-27 11:40:00,215.44,215.45,215.04,215.25,14443.0,215.44,215.45,215.04,215.25,14443.0
2025-03-27 11:50:00,215.33,215.62,215.29,215.42,2825.0,215.33,215.62,215.29,215.42,2825.0
2025-03-27 12:00:00,215.43,215.73,215.34,215.73,8310.0,215.43,215.73,215.34,215.73,8310.0
2025-03-27 12:10:00,215.57,216.42,215.48,216.15,7107.0,215.57,216.42,215.48,216.15,7107.0
2025-03-27 12:20:00,216.13,216.27,215.56,215.56,14638.0,216.13,216.27,215.56,215.56,14638.0
2025-03-27 12:30:00,215.72,215.85,215.57,215.75,1961.0,215.72,215.85,215.57,215.75,1961.0
2025-03-27 12:40:00,215.62,216.0,215.54,215.54,5475.0,215.62,216.0,215.54,215.54,5475.0
2025-03-27 12:50:00,215.23,215.35,214.69,214.69,29836.0,215.23,215.35,214.69,214.69,29836.0
2025-03-27 13:00:00,214.76,214.96,214.6,214.84,6050.0,214.76,214.96,214.6,214.84,6050.0
2025-03-27 13:10:00,214.75,214.9,214.31,214.37,3551.0,214.75,214.9,214.31,214.37,3551.0
2025-03-27 13:20:00,214.37,214.42,214.09,214.38,4114.0,214.37,214.42,214.09,214.38,4114.0
2025-03-27 13:30:00,214.54,214.98,214.47,214.98,15438.0,214.54,214.98,214.47,214.98,15438.0
2025-03-27 13:40:00,214.87,214.98,214.66,214.75,4026.0,214.87,214.98,214.66,214.75,4026.0
2025-03-27 13:50:00,214.93,214.97,214.17,214.38,3760.0,214.93,214.97,214.17,214.38,3760.0
2025-03-27 14:00:00,214.53,214.95,214.53,214.81,13712.0,214.53,214.95,214.53,214.81,13712.0
2025-03-27 14:10:00,214.93,215.62,214.8,215.01,12729.0,214.93,215.62,214.8,215.01,12729.0
2025-03-27 14:20:00,215.1,215.34,215.03,215.08,7120.0,215.1,215.34,215.03,215.08,7120.0
2025-03-27 14:30:00,215.2,215.53,215.17,215.37,10407.0,215.2,215.53,215.17,215.37,10407.0
2025-03-27 14:40:00,215.49,215.66,215.39,215.65,1982.0,215.49,215.66,215.39,215.65,1982.0
2025-03-27 14:50:00,215.53,215.83,215.35,215.35,4603.0,215.53,215.83,215.35,215.35,4603.0
2025-03-27 15:00:00,215.31,215.65,214.88,215.01,10648.0,215.31,215.65,214.88,215.01,10648.0
2025-03-27 15:10:00,215.05,215.41,214.96,215.13,25261.0,215.05,215.41,214.96,215.13,25261.0
2025-03-27 15:20:00,215.14,215.36,215.07,215.36,15458.0,215.14,215.36,215.07,215.36,15458.0
2025-03-27 15:30:00,215.26,215.26,214.59,214.81,18502.0,215.26,215.26,214.59,214.81,18502.0
2025-03-27 15:40:00,214.7,214.83,214.44,214.81,22524.0,214.7,214.83,214.44,214.81,22524.0
2025-03-27 15:50:00,214.69,214.71,213.63,214.28,91178.0,214.69,214.71,213.63,214.28,91178.0
2025-03-28 09:30:00,214.28,215.0,213.33,214.05,21185.0,214.28,215.0,213.33,214.05,21185.0
2025-03-28 09:40:00,214.11,214.21,212.88,214.13,9639.0,214.11,214.21,212.88,214.13,9639.0
2025-03-28 09:50:00,213.89,215.14,213.72,215.14,6510.0,213.89,215.14,213.72,215.14,6510.0
2025-03-28 10:00:00,214.8,215.52,213.73,213.73,11993.0,214.8,215.52,213.73,213.73,11993.0
2025-03-28 10:10:00,213.6,214.11,213.35,213.94,8668.0,213.6,214.11,213.35,213.94,8668.0
2025-03-28 10:20:00,213.93,214.06,213.57,213.64,7315.0,213.93,214.06,213.57,213.64,7315.0
2025-03-28 10:30:00,213.64,213.69,212.51,212.83,12483.0,213.64,213.69,212.51,212.83,12483.0
2025-03-28 10:40:00,212.6,212.66,211.36,211.7,22881.0,212.6,212.66,211.36,211.7,22881.0
2025-03-28 10:50:00,211.88,212.23,211.45,212.11,25416.0,211.88,212.23,211.45,212.11,25416.0
2025-03-28 11:00:00,212.17,212.17,211.7,211.7,10297.0,212.17,212.17,211.7,211.7,10297.0
2025-03-28 11:10:00,211.97,212.29,211.7,212.03,7053.0,211.97,212.29,211.7,212.03,7053.0
2025-03-28 11:20:00,212.03,212.04,211.51,211.93,11301.0,212.03,212.04,211.51,211.93,11301.0
2025-03-28 11:30:00,211.9,212.11,211.71,211.83,14861.0,211.9,212.11,211.71,211.83,14861.0
2025-03-28 11:40:00,211.75,211.76,211.33,211.52,8477.0,211.75,211.76,211.33,211.52,8477.0
2025-03-28 11:50:00,211.47,211.47,210.6,210.97,12475.0,211.47,211.47,210.6,210.97,12475.0
2025-03-28 12:00:00,210.97,211.17,210.64,210.67,8908.0,210.97,211.17,210.64,210.67,8908.0
2025-03-28 12:10:00,210.67,210.83,210.14,210.14,13561.0,210.67,210.83,210.14,210.14,13561.0
2025-03-28 12:20:00,210.14,210.66,210.14,210.66,16457.0,210.14,210.66,210.14,210.66,16457.0
2025-03-28 12:30:00,210.55,210.94,210.44,210.83,10063.0,210.55,210.94,210.44,210.83,10063.0
2025-03-28 12:40:00,210.82,211.08,210.76,210.83,6831.0,210.82,211.08,210.76,210.83,6831.0
2025-03-28 12:50:00,210.85,211.09,210.71,210.72,3839.0,210.85,211.09,210.71,210.72,3839.0
2025-03-28 13:00:00,210.7,210.7,210.5,210.53,9379.0,210.7,210.7,210.5,210.53,9379.0
2025-03-28 13:10:00,210.53,210.76,210.42,210.7,6910.0,210.53,210.76,210.42,210.7,6910.0
2025-03-28 13:20:00,210.68,210.69,210.17,210.19,5652.0,210.68,210.69,210.17,210.19,5652.0
2025-03-28 13:30:00,210.27,210.42,210.2,210.32,4018.0,210.27,210.42,210.2,210.32,4018.0
2025-03-28 13:40:00,210.36,210.51,210.03,210.42,9385.0,210.36,210.51,210.03,210.42,9385.0
2025-03-28 13:50:00,210.29,210.56,210.19,210.5,7075.0,210.29,210.56,210.19,210.5,7075.0
2025-03-28 14:00:00,210.42,210.54,210.18,210.32,5064.0,210.42,210.54,210.18,210.32,5064.0
2025-03-28 14:10:00,210.31,210.48,210.09,210.2,12177.0,210.31,210.48,210.09,210.2,12177.0
2025-03-28 14:20:00,210.22,210.22,209.83,209.93,5674.0,210.22,210.22,209.83,209.93,5674.0
2025-03-28 14:30:00,209.9,210.28,209.88,210.16,8375.0,209.9,210.28,209.88,210.16,8375.0
2025-03-28 14:40:00,210.12,210.12,209.53,209.53,16213.0,210.12,210.12,209.53,209.53,16213.0
2025-03-28 14:50:00,209.53,209.83,209.32,209.82,77807.0,209.53,209.83,209.32,209.82,77807.0
2025-03-28 15:00:00,209.87,210.19,209.67,210.19,40215.0,209.87,210.19,209.67,210.19,40215.0
2025-03-28 15:10:00,210.21,210.21,209.91,210.17,8201.0,210.21,210.21,209.91,210.17,8201.0
2025-03-28 15:20:00,210.09,210.19,209.8,209.81,15131.0,210.09,210.19,209.8,209.81,15131.0
2025-03-28 15:30:00,209.89,210.08,209.7,210.08,18989.0,209.89,210.08,209.7,210.08,18989.0
2025-03-28 15:40:00,210.03,210.1,209.49,209.83,29360.0,210.03,210.1,209.49,209.83,29360.0
2025-03-28 15:50:00,209.7,210.76,209.69,210.43,99675.0,209.7,210.76,209.69,210.43,99675.0
2025-03-31 09:30:00,207.4,207.89,201.82,203.49,92410.0,207.4,207.89,201.82,203.49,92410.0
2025-03-31 09:40:00,203.49,203.49,200.66,202.5,45581.0,203.49,203.49,200.66,202.5,45581.0
2025-03-31 09:50:00,202.24,203.55,202.06,203.18,69986.0,202.24,203.55,202.06,203.18,69986.0
2025-03-31 10:00:00,203.3,204.04,202.65,204.04,36523.0,203.3,204.04,202.65,204.04,36523.0
2025-03-31 10:10:00,204.09,204.37,203.07,203.37,29270.0,204.09,204.37,203.07,203.37,29270.0
2025-03-31 10:20:00,203.28,203.54,202.67,202.82,27247.0,203.28,203.54,202.67,202.82,27247.0
2025-03-31 10:30:00,202.88,203.62,202.87,203.24,20010.0,202.88,203.62,202.87,203.24,20010.0
2025-03-31 10:40:00,203.2,203.53,202.92,203.03,21746.0,203.2,203.53,202.92,203.03,21746.0
2025-03-31 10:50:00,203.15,203.62,202.63,203.28,20381.0,203.15,203.62,202.63,203.28,20381.0
2025-03-31 11:00:00,203.15,203.86,203.0,203.42,19369.0,203.15,203.86,203.0,203.42,19369.0
2025-03-31 11:10:00,203.43,203.78,203.28,203.54,18231.0,203.43,203.78,203.28,203.54,18231.0
2025-03-31 11:20:00,203.53,204.71,203.53,204.01,45396.0,203.53,204.71,203.53,204.01,45396.0
2025-03-31 11:30:00,203.9,204.96,203.75,204.91,14975.0,203.9,204.96,203.75,204.91,14975.0
2025-03-31 11:40:00,204.84,205.31,204.46,204.57,10312.0,204.84,205.31,204.46,204.57,10312.0
2025-03-31 11:50:00,204.51,205.35,204.33,204.65,15188.0,204.51,205.35,204.33,204.65,15188.0
2025-03-31 12:00:00,204.63,205.17,204.43,204.71,16678.0,204.63,205.17,204.43,204.71,16678.0
2025-03-31 12:10:00,204.74,204.77,204.16,204.73,9397.0,204.74,204.77,204.16,204.73,9397.0
2025-03-31 12:20:00,204.73,205.28,204.26,205.28,8459.0,204.73,205.28,204.26,205.28,8459.0
2025-03-31 12:30:00,205.18,205.2,204.81,204.97,8059.0,205.18,205.2,204.81,204.97,8059.0
2025-03-31 12:40:00,204.89,205.2,204.77,205.19,3884.0,204.89,205.2,204.77,205.19,3884.0
2025-03-31 12:50:00,205.19,205.19,204.41,204.45,6934.0,205.19,205.19,204.41,204.45,6934.0
2025-03-31 13:00:00,204.38,205.19,204.33,205.19,9872.0,204.38,205.19,204.33,205.19,9872.0
2025-03-31 13:10:00,205.22,205.27,204.65,204.65,10097.0,205.22,205.27,204.65,204.65,10097.0
2025-03-31 13:20:00,204.75,204.89,204.45,204.89,6327.0,204.75,204.89,204.45,204.89,6327.0
2025-03-31 13:30:00,204.92,205.22,204.7,205.06,7680.0,204.92,205.22,204.7,205.06,7680.0
2025-03-31 13:40:00,204.99,205.0,204.55,204.72,6921.0,204.99,205.0,204.55,204.72,6921.0
2025-03-31 13:50:00,204.62,205.08,204.62,204.95,8361.0,204.62,205.08,204.62,204.95,8361.0
2025-03-31 14:00:00,204.95,205.76,204.94,205.68,21916.0,204.95,205.76,204.94,205.68,21916.0
2025-03-31 14:10:00,205.68,205.99,205.54,205.91,23650.0,205.68,205.99,205.54,205.91,23650.0
2025-03-31 14:20:00,205.91,205.99,205.22,205.64,21171.0,205.91,205.99,205.22,205.64,21171.0
2025-03-31 14:30:00,205.61,206.01,205.57,205.62,19312.0,205.61,206.01,205.57,205.62,19312.0
2025-03-31 14:40:00,205.56,205.64,204.83,205.32,23535.0,205.56,205.64,204.83,205.32,23535.0
2025-03-31 14:50:00,205.33,206.21,205.25,205.83,41737.0,205.33,206.21,205.25,205.83,41737.0
2025-03-31 15:00:00,205.86,206.3,205.77,206.16,27482.0,205.86,206.3,205.77,206.16,27482.0
2025-03-31 15:10:00,206.14,206.49,206.04,206.17,28922.0,206.14,206.49,206.04,206.17,28922.0
2025-03-31 15:20:00,206.2,206.39,205.46,205.53,45566.0,206.2,206.39,205.46,205.53,45566.0
2025-03-31 15:30:00,205.53,206.43,205.22,206.28,50678.0,205.53,206.43,205.22,206.28,50678.0
2025-03-31 15:40:00,206.29,207.21,206.15,206.53,57493.0,206.29,207.21,206.15,206.53,57493.0
2025-03-31 15:50:00,206.61,207.61,206.17,207.24,161615.0,206.61,207.61,206.17,207.24,161615.0
2025-04-01 09:30:00,205.22,206.96,204.87,206.96,95350.0,205.22,206.96,204.87,206.96,95350.0
2025-04-01 09:40:00,206.92,206.92,206.06,206.14,31743.0,206.92,206.92,206.06,206.14,31743.0
2025-04-01 09:50:00,206.1,206.1,204.79,205.09,21755.0,206.1,206.1,204.79,205.09,21755.0
2025-04-01 10:00:00,204.71,206.32,204.7,205.92,14223.0,204.71,206.32,204.7,205.92,14223.0
2025-04-01 10:10:00,205.87,206.07,205.59,205.63,18607.0,205.87,206.07,205.59,205.63,18607.0
2025-04-01 10:20:00,205.59,206.32,205.24,206.19,14404.0,205.59,206.32,205.24,206.19,14404.0
2025-04-01 10:30:00,206.06,207.97,206.06,207.55,22015.0,206.06,207.97,206.06,207.55,22015.0
2025-04-01 10:40:00,207.4,208.1,207.26,207.67,9356.0,207.4,208.1,207.26,207.67,9356.0
2025-04-01 10:50:00,207.78,208.54,207.78,208.54,7535.0,207.78,208.54,207.78,208.54,7535.0
2025-04-01 11:00:00,208.45,208.92,208.18,208.59,13057.0,208.45,208.92,208.18,208.59,13057.0
2025-04-01 11:10:00,208.54,209.26,208.37,208.92,6938.0,208.54,209.26,208.37,208.92,6938.0
2025-04-01 11:20:00,208.92,209.39,208.75,208.92,39459.0,208.92,209.39,208.75,208.92,39459.0
2025-04-01 11:30:00,208.93,209.1,208.4,208.4,13854.0,208.93,209.1,208.4,208.4,13854.0
2025-04-01 11:40:00,208.34,209.0,208.34,208.88,15356.0,208.34,209.0,208.34,208.88,15356.0
2025-04-01 11:50:00,208.87,208.95,208.48,208.76,9498.0,208.87,208.95,208.48,208.76,9498.0
2025-04-01 12:00:00,208.81,209.26,208.81,209.04,11083.0,208.81,209.26,208.81,209.04,11083.0
2025-04-01 12:10:00,209.05,209.38,208.92,209.25,7610.0,209.05,209.38,208.92,209.25,7610.0
2025-04-01 12:20:00,209.25,209.43,208.37,208.45,13028.0,209.25,209.43,208.37,208.45,13028.0
2025-04-01 12:30:00,208.28,208.6,208.2,208.59,15502.0,208.28,208.6,208.2,208.59,15502.0
2025-04-01 12:40:00,208.52,208.58,208.32,208.53,11203.0,208.52,208.58,208.32,208.53,11203.0
2025-04-01 12:50:00,208.55,209.09,208.54,208.81,7093.0,208.55,209.09,208.54,208.81,7093.0
2025-04-01 13:00:00,208.8,209.25,208.74,208.89,9969.0,208.8,209.25,208.74,208.89,9969.0
2025-04-01 13:10:00,208.89,209.28,208.75,208.78,6413.0,208.89,209.28,208.75,208.78,6413.0
2025-04-01 13:20:00,208.89,208.94,208.75,208.86,7922.0,208.89,208.94,208.75,208.86,7922.0
2025-04-01 13:30:00,208.81,209.31,208.8,208.8,19322.0,208.81,209.31,208.8,208.8,19322.0
2025-04-01 13:40:00,208.8,209.08,208.64,208.93,21796.0,208.8,209.08,208.64,208.93,21796.0
2025-04-01 13:50:00,208.87,209.09,208.5,208.51,4385.0,208.87,209.09,208.5,208.51,4385.0
2025-04-01 14:00:00,208.53,208.6,207.85,207.85,6141.0,208.53,208.6,207.85,207.85,6141.0
2025-04-01 14:10:00,207.81,208.15,207.81,207.95,5575.0,207.81,208.15,207.81,207.95,5575.0
2025-04-01 14:20:00,208.02,208.06,207.67,207.86,8116.0,208.02,208.06,207.67,207.86,8116.0
2025-04-01 14:30:00,207.97,207.98,207.38,207.38,15610.0,207.97,207.98,207.38,207.38,15610.0
2025-04-01 14:40:00,207.37,207.91,207.31,207.58,11621.0,207.37,207.91,207.31,207.58,11621.0
2025-04-01 14:50:00,207.58,208.03,207.49,207.82,14577.0,207.58,208.03,207.49,207.82,14577.0
2025-04-01 15:00:00,208.08,208.39,207.96,208.03,14738.0,208.08,208.39,207.96,208.03,14738.0
2025-04-01 15:10:00,208.03,208.5,207.95,208.31,9250.0,208.03,208.5,207.95,208.31,9250.0
2025-04-01 15:20:00,208.27,208.68,208.27,208.54,14750.0,208.27,208.68,208.27,208.54,14750.0
2025-04-01 15:30:00,208.47,209.27,208.45,209.23,17241.0,208.47,209.27,208.45,209.23,17241.0
2025-04-01 15:40:00,209.25,209.99,209.1,209.63,27362.0,209.25,209.99,209.1,209.63,27362.0
2025-04-01 15:50:00,209.77,210.57,209.68,210.12,94898.0,209.77,210.57,209.68,210.12,94898.0
2025-04-02 09:30:00,207.88,210.85,207.0,210.61,92929.0,207.88,210.85,207.0,210.61,92929.0
2025-04-02 09:40:00,210.61,211.39,210.09,210.51,22570.0,210.61,211.39,210.09,210.51,22570.0
2025-04-02 09:50:00,210.48,210.62,209.85,210.25,15865.0,210.48,210.62,209.85,210.25,15865.0
2025-04-02 10:00:00,210.13,210.8,210.1,210.11,24658.0,210.13,210.8,210.1,210.11,24658.0
2025-04-02 10:10:00,210.11,210.5,209.59,210.5,12790.0,210.11,210.5,209.59,210.5,12790.0
2025-04-02 10:20:00,210.25,211.03,210.25,211.03,7487.0,210.25,211.03,210.25,211.03,7487.0
2025-04-02 10:30:00,211.35,211.35,210.54,210.79,6359.0,211.35,211.35,210.54,210.79,6359.0
2025-04-02 10:40:00,210.58,211.0,210.58,211.0,10227.0,210.58,211.0,210.58,211.0,10227.0
2025-04-02 10:50:00,211.1,212.71,211.1,212.64,16916.0,211.1,212.71,211.1,212.64,16916.0
2025-04-02 11:00:00,212.64,212.64,211.2,211.25,17295.0,212.64,212.64,211.2,211.25,17295.0
2025-04-02 11:10:00,211.4,211.57,211.07,211.56,14139.0,211.4,211.57,211.07,211.56,14139.0
2025-04-02 11:20:00,211.75,212.47,211.74,212.22,13050.0,211.75,212.47,211.74,212.22,13050.0
2025-04-02 11:30:00,212.37,212.72,212.1,212.14,8329.0,212.37,212.72,212.1,212.14,8329.0
2025-04-02 11:40:00,212.19,212.2,210.91,210.91,23874.0,212.19,212.2,210.91,210.91,23874.0
2025-04-02 11:50:00,210.88,211.58,210.88,211.38,22127.0,210.88,211.58,210.88,211.38,22127.0
2025-04-02 12:00:00,211.33,211.49,210.38,210.6,19794.0,211.33,211.49,210.38,210.6,19794.0
2025-04-02 12:10:00,210.86,211.09,210.71,210.79,9322.0,210.86,211.09,210.71,210.79,9322.0
2025-04-02 12:20:00,210.78,211.12,210.72,211.12,7154.0,210.78,211.12,210.72,211.12,7154.0
2025-04-02 12:30:00,211.13,211.48,210.98,211.39,16413.0,211.13,211.48,210.98,211.39,16413.0
2025-04-02 12:40:00,211.48,211.97,211.41,211.95,8206.0,211.48,211.97,211.41,211.95,8206.0
2025-04-02 12:50:00,212.04,212.04,211.12,211.4,11243.0,212.04,212.04,211.12,211.4,11243.0
2025-04-02 13:00:00,211.42,212.16,211.37,211.92,13701.0,211.42,212.16,211.37,211.92,13701.0
2025-04-02 13:10:00,211.93,212.3,211.87,211.87,3995.0,211.93,212.3,211.87,211.87,3995.0
2025-04-02 13:20:00,211.82,211.82,210.99,211.02,5443.0,211.82,211.82,210.99,211.02,5443.0
2025-04-02 13:30:00,210.9,211.17,210.65,210.93,9691.0,210.9,211.17,210.65,210.93,9691.0
2025-04-02 13:40:00,211.11,211.11,210.56,210.64,5407.0,211.11,211.11,210.56,210.64,5407.0
2025-04-02 13:50:00,210.64,210.79,210.42,210.58,5973.0,210.64,210.79,210.42,210.58,5973.0
2025-04-02 14:00:00,210.58,211.16,210.31,210.58,12542.0,210.58,211.16,210.31,210.58,12542.0
2025-04-02 14:10:00,210.65,210.7,210.36,210.49,7381.0,210.65,210.7,210.36,210.49,7381.0
2025-04-02 14:20:00,210.49,210.53,209.97,210.01,14868.0,210.49,210.53,209.97,210.01,14868.0
2025-04-02 14:30:00,209.79,210.41,209.78,210.3,6958.0,209.79,210.41,209.78,210.3,6958.0
2025-04-02 14:40:00,210.27,210.52,210.13,210.26,8985.0,210.27,210.52,210.13,210.26,8985.0
2025-04-02 14:50:00,210.26,210.26,209.56,209.57,19523.0,210.26,210.26,209.56,209.57,19523.0
2025-04-02 15:00:00,209.64,210.0,209.48,209.94,17628.0,209.64,210.0,209.48,209.94,17628.0
2025-04-02 15:10:00,209.85,209.85,209.34,209.53,15037.0,209.85,209.85,209.34,209.53,15037.0
2025-04-02 15:20:00,209.51,210.35,209.3,210.35,45937.0,209.51,210.35,209.3,210.35,45937.0
2025-04-02 15:30:00,210.24,211.14,210.16,210.4,33986.0,210.24,211.14,210.16,210.4,33986.0
2025-04-02 15:40:00,210.34,211.57,210.23,211.54,61451.0,210.34,211.57,210.23,211.54,61451.0
2025-04-02 15:50:00,211.51,212.13,211.05,211.06,131496.0,211.51,212.13,211.05,211.06,131496.0
2025-04-03 09:30:00,205.46,210.95,204.94,210.95,56289.0,205.46,210.95,204.94,210.95,56289.0
2025-04-03 09:40:00,210.6,211.5,208.77,208.81,72471.0,210.6,211.5,208.77,208.81,72471.0
2025-04-03 09:50:00,209.11,210.12,208.52,209.93,108365.0,209.11,210.12,208.52,209.93,108365.0
2025-04-03 10:00:00,209.82,210.18,209.2,209.23,60256.0,209.82,210.18,209.2,209.23,60256.0
2025-04-03 10:10:00,209.23,209.26,207.34,207.4,43303.0,209.23,209.26,207.34,207.4,43303.0
2025-04-03 10:20:00,207.4,208.09,206.3,208.08,25362.0,207.4,208.09,206.3,208.08,25362.0
2025-04-03 10:30:00,208.01,208.27,206.2,206.61,20477.0,208.01,208.27,206.2,206.61,20477.0
2025-04-03 10:40:00,206.63,206.63,205.36,205.5,30189.0,206.63,206.63,205.36,205.5,30189.0
2025-04-03 10:50:00,205.43,206.39,205.0,205.8,112414.0,205.43,206.39,205.0,205.8,112414.0
2025-04-03 11:00:00,205.81,205.82,205.0,205.45,15550.0,205.81,205.82,205.0,205.45,15550.0
2025-04-03 11:10:00,205.47,206.81,205.44,206.73,14073.0,205.47,206.81,205.44,206.73,14073.0
2025-04-03 11:20:00,206.69,207.68,206.69,206.94,34175.0,206.69,207.68,206.69,206.94,34175.0
2025-04-03 11:30:00,206.93,208.07,206.93,207.84,10357.0,206.93,208.07,206.93,207.84,10357.0
2025-04-03 11:40:00,207.91,208.8,207.91,208.53,19563.0,207.91,208.8,207.91,208.53,19563.0
2025-04-03 11:50:00,208.5,208.61,207.9,208.04,10227.0,208.5,208.61,207.9,208.04,10227.0
2025-04-03 12:00:00,208.15,208.63,207.93,208.22,10827.0,208.15,208.63,207.93,208.22,10827.0
2025-04-03 12:10:00,208.23,209.12,208.04,209.12,10466.0,208.23,209.12,208.04,209.12,10466.0
2025-04-03 12:20:00,209.08,209.22,208.4,208.99,11144.0,209.08,209.22,208.4,208.99,11144.0
2025-04-03 12:30:00,209.0,209.19,208.37,208.69,14947.0,209.0,209.19,208.37,208.69,14947.0
2025-04-03 12:40:00,208.69,209.18,208.68,209.15,7724.0,208.69,209.18,208.68,209.15,7724.0
2025-04-03 12:50:00,209.19,209.2,208.63,208.77,7868.0,209.19,209.2,208.63,208.77,7868.0
2025-04-03 13:00:00,208.94,209.33,208.69,208.94,8839.0,208.94,209.33,208.69,208.94,8839.0
2025-04-03 13:10:00,208.88,209.35,208.88,209.0,7071.0,208.88,209.35,208.88,209.0,7071.0
2025-04-03 13:20:00,209.14,209.17,208.67,209.03,15185.0,209.14,209.17,208.67,209.03,15185.0
2025-04-03 13:30:00,209.09,209.66,209.08,209.63,4483.0,209.09,209.66,209.08,209.63,4483.0
2025-04-03 13:40:00,209.79,210.18,209.56,209.97,9731.0,209.79,210.18,209.56,209.97,9731.0
2025-04-03 13:50:00,209.95,209.95,209.34,209.42,16448.0,209.95,209.95,209.34,209.42,16448.0
2025-04-03 14:00:00,209.54,209.58,209.0,209.13,7620.0,209.54,209.58,209.0,209.13,7620.0
2025-04-03 14:10:00,209.16,209.28,208.8,209.13,7761.0,209.16,209.28,208.8,209.13,7761.0
2025-04-03 14:20:00,209.25,209.89,208.95,209.84,14863.0,209.25,209.89,208.95,209.84,14863.0
2025-04-03 14:30:00,209.88,210.05,209.35,209.88,14395.0,209.88,210.05,209.35,209.88,14395.0
2025-04-03 14:40:00,209.94,210.63,209.93,210.5,16422.0,209.94,210.63,209.93,210.5,16422.0
2025-04-03 14:50:00,210.51,211.06,210.46,210.96,22755.0,210.51,211.06,210.46,210.96,22755.0
2025-04-03 15:00:00,210.88,210.91,210.09,210.17,27895.0,210.88,210.91,210.09,210.17,27895.0
2025-04-03 15:10:00,210.21,210.43,209.25,209.68,28803.0,210.21,210.43,209.25,209.68,28803.0
2025-04-03 15:20:00,209.72,209.81,209.21,209.28,21865.0,209.72,209.81,209.21,209.28,21865.0
2025-04-03 15:30:00,209.36,209.37,208.74,209.18,34226.0,209.36,209.37,208.74,209.18,34226.0
2025-04-03 15:40:00,209.12,209.91,208.86,209.03,53147.0,209.12,209.91,208.86,209.03,53147.0
2025-04-03 15:50:00,208.92,209.75,208.76,208.93,156155.0,208.92,209.75,208.76,208.93,156155.0
2025-04-04 09:30:00,205.1,208.33,204.27,204.29,72245.0,205.1,208.33,204.27,204.29,72245.0
2025-04-04 09:40:00,204.82,206.48,203.52,205.75,28893.0,204.82,206.48,203.52,205.75,28893.0
2025-04-04 09:50:00,205.59,206.82,204.89,206.4,30004.0,205.59,206.82,204.89,206.4,30004.0
2025-04-04 10:00:00,206.4,206.63,204.95,205.02,35619.0,206.4,206.63,204.95,205.02,35619.0
2025-04-04 10:10:00,204.76,205.41,204.25,205.38,79424.0,204.76,205.41,204.25,205.38,79424.0
2025-04-04 10:20:00,205.57,205.74,202.95,202.96,53938.0,205.57,205.74,202.95,202.96,53938.0
2025-04-04 10:30:00,203.14,203.93,202.54,202.69,27633.0,203.14,203.93,202.54,202.69,27633.0
2025-04-04 10:40:00,202.53,202.55,200.73,201.22,109376.0,202.53,202.55,200.73,201.22,109376.0
2025-04-04 10:50:00,201.09,203.15,200.66,202.57,42915.0,201.09,203.15,200.66,202.57,42915.0
2025-04-04 11:00:00,202.4,204.29,202.4,202.66,27321.0,202.4,204.29,202.4,202.66,27321.0
2025-04-04 11:10:00,202.87,204.3,202.65,203.25,21999.0,202.87,204.3,202.65,203.25,21999.0
2025-04-04 11:20:00,203.62,204.06,202.29,202.29,15915.0,203.62,204.06,202.29,202.29,15915.0
2025-04-04 11:30:00,202.3,202.75,201.17,201.51,26344.0,202.3,202.75,201.17,201.51,26344.0
2025-04-04 11:40:00,201.36,202.79,201.27,202.69,20307.0,201.36,202.79,201.27,202.69,20307.0
2025-04-04 11:50:00,202.52,202.94,201.3,201.35,21032.0,202.52,202.94,201.3,201.35,21032.0
2025-04-04 12:00:00,201.65,203.01,201.65,202.27,33987.0,201.65,203.01,201.65,202.27,33987.0
2025-04-04 12:10:00,202.23,203.11,201.5,201.5,22893.0,202.23,203.11,201.5,201.5,22893.0
2025-04-04 12:20:00,201.44,201.75,200.49,200.67,30309.0,201.44,201.75,200.49,200.67,30309.0
2025-04-04 12:30:00,200.79,200.99,200.1,200.56,25737.0,200.79,200.99,200.1,200.56,25737.0
2025-04-04 12:40:00,200.69,200.93,198.73,198.8,19726.0,200.69,200.93,198.73,198.8,19726.0
2025-04-04 12:50:00,198.8,199.2,198.03,198.74,55708.0,198.8,199.2,198.03,198.74,55708.0
2025-04-04 13:00:00,198.74,198.74,196.67,196.89,82242.0,198.74,198.74,196.67,196.89,82242.0
2025-04-04 13:10:00,196.8,197.04,195.74,196.27,17597.0,196.8,197.04,195.74,196.27,17597.0
2025-04-04 13:20:00,196.39,198.22,196.33,197.68,24051.0,196.39,198.22,196.33,197.68,24051.0
2025-04-04 13:30:00,197.49,198.7,197.03,198.15,19060.0,197.49,198.7,197.03,198.15,19060.0
2025-04-04 13:40:00,198.15,198.91,197.92,198.59,46708.0,198.15,198.91,197.92,198.59,46708.0
2025-04-04 13:50:00,198.8,198.96,197.82,198.96,11721.0,198.8,198.96,197.82,198.96,11721.0
2025-04-04 14:00:00,199.1,199.83,198.09,198.34,16764.0,199.1,199.83,198.09,198.34,16764.0
2025-04-04 14:10:00,198.24,198.53,197.02,197.13,37277.0,198.24,198.53,197.02,197.13,37277.0
2025-04-04 14:20:00,197.19,197.19,196.18,196.36,29091.0,197.19,197.19,196.18,196.36,29091.0
2025-04-04 14:30:00,196.37,196.58,195.8,195.86,27028.0,196.37,196.58,195.8,195.86,27028.0
2025-04-04 14:40:00,195.93,196.4,195.4,196.03,23114.0,195.93,196.4,195.4,196.03,23114.0
2025-04-04 14:50:00,196.03,196.38,194.68,194.81,49305.0,196.03,196.38,194.68,194.81,49305.0
2025-04-04 15:00:00,194.84,195.09,194.18,194.83,56672.0,194.84,195.09,194.18,194.83,56672.0
2025-04-04 15:10:00,194.7,195.63,194.21,195.08,195261.0,194.7,195.63,194.21,195.08,195261.0
2025-04-04 15:20:00,195.2,196.93,195.18,196.86,41795.0,195.2,196.93,195.18,196.86,41795.0
2025-04-04 15:30:00,196.64,198.06,196.14,196.51,76899.0,196.64,198.06,196.14,196.51,76899.0
2025-04-04 15:40:00,196.66,196.97,195.54,195.72,37193.0,196.66,196.97,195.54,195.72,37193.0
2025-04-04 15:50:00,195.44,195.83,194.4,194.52,161016.0,195.44,195.83,194.4,194.52,161016.0
2025-04-07 09:30:00,190.92,194.0,189.41,190.44,122563.0,190.92,194.0,189.41,190.44,122563.0
2025-04-07 09:40:00,190.44,191.63,188.56,191.1,37919.0,190.44,191.63,188.56,191.1,37919.0
2025-04-07 09:50:00,191.1,193.92,191.1,193.79,34121.0,191.1,193.92,191.1,193.79,34121.0
2025-04-07 10:00:00,193.7,194.71,192.6,192.81,20342.0,193.7,194.71,192.6,192.81,20342.0
2025-04-07 10:10:00,192.81,200.92,192.8,198.12,193355.0,192.81,200.92,192.8,198.12,193355.0
2025-04-07 10:20:00,197.86,198.5,194.57,194.58,135626.0,197.86,198.5,194.57,194.58,135626.0
2025-04-07 10:30:00,195.07,197.07,192.78,193.18,63881.0,195.07,197.07,192.78,193.18,63881.0
2025-04-07 10:40:00,192.86,195.34,192.78,194.46,34828.0,192.86,195.34,192.78,194.46,34828.0
2025-04-07 10:50:00,194.78,197.81,194.6,196.0,66758.0,194.78,197.81,194.6,196.0,66758.0
2025-04-07 11:00:00,196.0,198.22,195.39,195.39,54779.0,196.0,198.22,195.39,195.39,54779.0
2025-04-07 11:10:00,195.25,196.59,192.43,194.78,44511.0,195.25,196.59,192.43,194.78,44511.0
2025-04-07 11:20:00,194.82,194.82,192.49,192.75,38247.0,194.82,194.82,192.49,192.75,38247.0
2025-04-07 11:30:00,193.03,195.18,192.59,194.42,12133.0,193.03,195.18,192.59,194.42,12133.0
2025-04-07 11:40:00,194.32,196.3,194.32,195.94,18064.0,194.32,196.3,194.32,195.94,18064.0
2025-04-07 11:50:00,196.12,196.43,194.87,195.0,20130.0,196.12,196.43,194.87,195.0,20130.0
2025-04-07 12:00:00,194.92,194.93,193.68,194.04,15142.0,194.92,194.93,193.68,194.04,15142.0
2025-04-07 12:10:00,193.99,195.07,193.68,194.18,16453.0,193.99,195.07,193.68,194.18,16453.0
2025-04-07 12:20:00,194.05,195.65,193.69,195.45,19532.0,194.05,195.65,193.69,195.45,19532.0
2025-04-07 12:30:00,195.7,196.32,195.46,195.77,13561.0,195.7,196.32,195.46,195.77,13561.0
2025-04-07 12:40:00,195.58,195.86,193.81,194.27,35509.0,195.58,195.86,193.81,194.27,35509.0
2025-04-07 12:50:00,194.12,194.44,193.62,194.44,21549.0,194.12,194.44,193.62,194.44,21549.0
2025-04-07 13:00:00,194.44,196.99,194.34,194.94,45903.0,194.44,196.99,194.34,194.94,45903.0
2025-04-07 13:10:00,195.2,197.82,194.79,197.82,32627.0,195.2,197.82,194.79,197.82,32627.0
2025-04-07 13:20:00,197.63,198.92,197.02,198.81,15390.0,197.63,198.92,197.02,198.81,15390.0
2025-04-07 13:30:00,198.55,200.0,197.6,199.54,45968.0,198.55,200.0,197.6,199.54,45968.0
2025-04-07 13:40:00,199.75,200.72,199.11,200.1,23850.0,199.75,200.72,199.11,200.1,23850.0
2025-04-07 13:50:00,200.29,200.45,199.44,199.59,35043.0,200.29,200.45,199.44,199.59,35043.0
2025-04-07 14:00:00,199.9,200.0,198.48,199.83,26563.0,199.9,200.0,198.48,199.83,26563.0
2025-04-07 14:10:00,199.99,201.01,198.87,200.48,24189.0,199.99,201.01,198.87,200.48,24189.0
2025-04-07 14:20:00,200.73,201.13,199.34,199.34,36227.0,200.73,201.13,199.34,199.34,36227.0
2025-04-07 14:30:00,199.28,200.65,199.28,200.54,25644.0,199.28,200.65,199.28,200.54,25644.0
2025-04-07 14:40:00,200.36,200.71,199.01,199.64,24321.0,200.36,200.71,199.01,199.64,24321.0
2025-04-07 14:50:00,199.31,199.45,197.59,197.59,17330.0,199.31,199.45,197.59,197.59,17330.0
2025-04-07 15:00:00,197.59,198.91,197.15,197.15,19373.0,197.59,198.91,197.15,197.15,19373.0
2025-04-07 15:10:00,196.91,197.5,195.91,197.13,23676.0,196.91,197.5,195.91,197.13,23676.0
2025-04-07 15:20:00,197.23,197.69,196.19,196.53,35886.0,197.23,197.69,196.19,196.53,35886.0
2025-04-07 15:30:00,196.53,198.89,196.53,197.71,32647.0,196.53,198.89,196.53,197.71,32647.0
2025-04-07 15:40:00,197.71,197.85,196.33,197.06,33148.0,197.71,197.85,196.33,197.06,33148.0
2025-04-07 15:50:00,196.82,197.8,196.3,197.5,250677.0,196.82,197.8,196.3,197.5,250677.0
2025-04-08 09:30:00,201.61,204.4,200.78,202.59,74442.0,201.61,204.4,200.78,202.59,74442.0
2025-04-08 09:40:00,202.86,203.44,201.51,202.37,23287.0,202.86,203.44,201.51,202.37,23287.0
2025-04-08 09:50:00,202.25,203.8,202.04,203.1,18320.0,202.25,203.8,202.04,203.1,18320.0
2025-04-08 10:00:00,203.03,204.22,202.7,203.49,30487.0,203.03,204.22,202.7,203.49,30487.0
2025-04-08 10:10:00,203.52,204.16,203.11,204.03,10742.0,203.52,204.16,203.11,204.03,10742.0
2025-04-08 10:20:00,203.93,204.71,203.7,204.27,9179.0,203.93,204.71,203.7,204.27,9179.0
2025-04-08 10:30:00,204.27,205.21,203.91,205.11,12585.0,204.27,205.21,203.91,205.11,12585.0
2025-04-08 10:40:00,204.83,204.83,203.84,203.97,40258.0,204.83,204.83,203.84,203.97,40258.0
2025-04-08 10:50:00,203.79,204.4,202.82,203.32,18513.0,203.79,204.4,202.82,203.32,18513.0
2025-04-08 11:00:00,203.47,203.61,202.33,202.48,10961.0,203.47,203.61,202.33,202.48,10961.0
2025-04-08 11:10:00,202.48,202.48,201.59,202.43,11841.0,202.48,202.48,201.59,202.43,11841.0
2025-04-08 11:20:00,202.66,202.95,201.96,202.38,38287.0,202.66,202.95,201.96,202.38,38287.0
2025-04-08 11:30:00,202.27,203.36,202.27,203.36,4041.0,202.27,203.36,202.27,203.36,4041.0
2025-04-08 11:40:00,203.47,203.66,202.6,202.6,16305.0,203.47,203.66,202.6,202.6,16305.0
2025-04-08 11:50:00,202.5,202.83,202.27,202.27,10968.0,202.5,202.83,202.27,202.27,10968.0
2025-04-08 12:00:00,202.07,202.46,202.0,202.0,9738.0,202.07,202.46,202.0,202.0,9738.0
2025-04-08 12:10:00,202.3,202.49,200.5,200.71,5019.0,202.3,202.49,200.5,200.71,5019.0
2025-04-08 12:20:00,200.28,200.28,198.68,199.82,69957.0,200.28,200.28,198.68,199.82,69957.0
2025-04-08 12:30:00,199.95,200.16,197.82,197.95,47033.0,199.95,200.16,197.82,197.95,47033.0
2025-04-08 12:40:00,197.95,198.68,197.02,198.47,47792.0,197.95,198.68,197.02,198.47,47792.0
2025-04-08 12:50:00,198.47,198.47,197.01,197.21,20319.0,198.47,198.47,197.01,197.21,20319.0
2025-04-08 13:00:00,197.31,198.29,196.68,197.02,16846.0,197.31,198.29,196.68,197.02,16846.0
2025-04-08 13:10:00,196.97,198.38,196.7,198.06,17132.0,196.97,198.38,196.7,198.06,17132.0
2025-04-08 13:20:00,197.99,198.43,197.14,197.24,30264.0,197.99,198.43,197.14,197.24,30264.0
2025-04-08 13:30:00,197.15,198.11,196.92,197.71,17990.0,197.15,198.11,196.92,197.71,17990.0
2025-04-08 13:40:00,197.71,199.3,197.63,198.27,5573.0,197.71,199.3,197.63,198.27,5573.0
2025-04-08 13:50:00,197.86,198.63,197.7,198.55,10107.0,197.86,198.63,197.7,198.55,10107.0
2025-04-08 14:00:00,198.33,198.72,197.51,197.8,17442.0,198.33,198.72,197.51,197.8,17442.0
2025-04-08 14:10:00,197.88,199.04,197.51,198.83,14020.0,197.88,199.04,197.51,198.83,14020.0
2025-04-08 14:20:00,198.56,198.76,197.03,197.03,10628.0,198.56,198.76,197.03,197.03,10628.0
2025-04-08 14:30:00,197.24,198.77,196.36,196.84,41639.0,197.24,198.77,196.36,196.84,41639.0
2025-04-08 14:40:00,196.68,197.07,196.38,196.65,15564.0,196.68,197.07,196.38,196.65,15564.0
2025-04-08 14:50:00,196.88,197.16,196.13,196.91,14818.0,196.88,197.16,196.13,196.91,14818.0
2025-04-08 15:00:00,196.72,196.72,195.04,195.37,10129.0,196.72,196.72,195.04,195.37,10129.0
2025-04-08 15:10:00,195.38,195.6,193.99,194.11,19316.0,195.38,195.6,193.99,194.11,19316.0
2025-04-08 15:20:00,194.19,195.74,194.18,195.59,23371.0,194.19,195.74,194.18,195.59,23371.0
2025-04-08 15:30:00,195.43,195.52,193.47,193.62,16177.0,195.43,195.52,193.47,193.62,16177.0
2025-04-08 15:40:00,193.74,194.77,193.11,193.12,25170.0,193.74,194.77,193.11,193.12,25170.0
2025-04-08 15:50:00,193.14,196.55,193.14,196.44,185767.0,193.14,196.55,193.14,196.44,185767.0
2025-04-09 09:30:00,194.34,199.23,194.34,199.18,28116.0,194.34,199.23,194.34,199.18,28116.0
2025-04-09 09:40:00,199.51,199.52,196.36,197.71,25309.0,199.51,199.52,196.36,197.71,25309.0
2025-04-09 09:50:00,197.75,199.49,197.52,197.96,28150.0,197.75,199.49,197.52,197.96,28150.0
2025-04-09 10:00:00,197.8,199.76,197.01,197.84,31218.0,197.8,199.76,197.01,197.84,31218.0
2025-04-09 10:10:00,198.01,198.13,196.45,197.23,16215.0,198.01,198.13,196.45,197.23,16215.0
2025-04-09 10:20:00,197.19,197.48,196.04,196.97,13648.0,197.19,197.48,196.04,196.97,13648.0
2025-04-09 10:30:00,196.95,197.96,196.84,197.24,21777.0,196.95,197.96,196.84,197.24,21777.0
2025-04-09 10:40:00,197.05,197.45,196.52,196.52,7523.0,197.05,197.45,196.52,196.52,7523.0
2025-04-09 10:50:00,196.34,196.35,195.0,195.23,17417.0,196.34,196.35,195.0,195.23,17417.0
2025-04-09 11:00:00,195.11,197.02,194.9,196.58,21118.0,195.11,197.02,194.9,196.58,21118.0
2025-04-09 11:10:00,196.52,196.89,195.77,196.74,23078.0,196.52,196.89,195.77,196.74,23078.0
2025-04-09 11:20:00,196.66,197.04,196.0,196.0,21157.0,196.66,197.04,196.0,196.0,21157.0
2025-04-09 11:30:00,195.97,196.43,195.35,195.46,9728.0,195.97,196.43,195.35,195.46,9728.0
2025-04-09 11:40:00,195.31,195.71,194.46,195.5,11015.0,195.31,195.71,194.46,195.5,11015.0
2025-04-09 11:50:00,195.42,195.5,194.12,194.76,11724.0,195.42,195.5,194.12,194.76,11724.0
2025-04-09 12:00:00,194.53,195.86,194.53,195.73,10032.0,194.53,195.86,194.53,195.73,10032.0
2025-04-09 12:10:00,195.61,197.17,195.61,196.59,12120.0,195.61,197.17,195.61,196.59,12120.0
2025-04-09 12:20:00,196.41,197.31,196.25,196.84,13992.0,196.41,197.31,196.25,196.84,13992.0
2025-04-09 12:30:00,196.52,197.16,196.5,196.86,7779.0,196.52,197.16,196.5,196.86,7779.0
2025-04-09 12:40:00,196.57,197.06,196.52,196.75,10294.0,196.57,197.06,196.52,196.75,10294.0
2025-04-09 12:50:00,196.96,197.78,196.66,197.42,10439.0,196.96,197.78,196.66,197.42,10439.0
2025-04-09 13:00:00,197.21,198.75,197.21,197.63,11826.0,197.21,198.75,197.21,197.63,11826.0
2025-04-09 13:10:00,197.28,200.98,196.23,200.6,25949.0,197.28,200.98,196.23,200.6,25949.0
2025-04-09 13:20:00,200.59,207.4,199.82,203.97,86725.0,200.59,207.4,199.82,203.97,86725.0
2025-04-09 13:30:00,204.32,208.0,204.3,204.96,68290.0,204.32,208.0,204.3,204.96,68290.0
2025-04-09 13:40:00,204.44,206.58,204.0,206.01,24015.0,204.44,206.58,204.0,206.01,24015.0
2025-04-09 13:50:00,205.79,208.57,204.65,208.57,35418.0,205.79,208.57,204.65,208.57,35418.0
2025-04-09 14:00:00,208.18,208.92,205.91,206.57,30126.0,208.18,208.92,205.91,206.57,30126.0
2025-04-09 14:10:00,206.57,207.84,205.53,206.95,51370.0,206.57,207.84,205.53,206.95,51370.0
2025-04-09 14:20:00,206.38,209.04,206.2,208.55,27597.0,206.38,209.04,206.2,208.55,27597.0
2025-04-09 14:30:00,208.55,209.24,207.78,208.42,22821.0,208.55,209.24,207.78,208.42,22821.0
2025-04-09 14:40:00,208.31,208.31,205.46,206.36,27481.0,208.31,208.31,205.46,206.36,27481.0
2025-04-09 14:50:00,206.22,206.66,205.24,205.24,31866.0,206.22,206.66,205.24,205.24,31866.0
2025-04-09 15:00:00,205.15,207.37,204.84,206.44,39819.0,205.15,207.37,204.84,206.44,39819.0
2025-04-09 15:10:00,206.49,207.98,206.48,207.91,68372.0,206.49,207.98,206.48,207.91,68372.0
2025-04-09 15:20:00,207.91,208.7,207.76,208.25,26774.0,207.91,208.7,207.76,208.25,26774.0
2025-04-09 15:30:00,208.44,208.98,207.52,208.53,58582.0,208.44,208.98,207.52,208.53,58582.0
2025-04-09 15:40:00,208.47,208.72,207.4,208.7,72633.0,208.47,208.72,207.4,208.7,72633.0
2025-04-09 15:50:00,208.75,209.39,207.74,207.91,154785.0,208.75,209.39,207.74,207.91,154785.0
2025-04-10 09:30:00,205.01,205.53,203.0,204.29,62843.0,205.01,205.53,203.0,204.29,62843.0
2025-04-10 09:40:00,203.95,204.37,202.61,203.46,24629.0,203.95,204.37,202.61,203.46,24629.0
2025-04-10 09:50:00,203.56,204.16,202.34,202.72,24223.0,203.56,204.16,202.34,202.72,24223.0
2025-04-10 10:00:00,202.81,203.11,201.81,201.81,34674.0,202.81,203.11,201.81,201.81,34674.0
2025-04-10 10:10:00,201.96,202.45,201.27,201.77,21553.0,201.96,202.45,201.27,201.77,21553.0
2025-04-10 10:20:00,201.7,203.08,201.63,202.03,23906.0,201.7,203.08,201.63,202.03,23906.0
2025-04-10 10:30:00,201.95,203.5,201.76,203.15,22945.0,201.95,203.5,201.76,203.15,22945.0
2025-04-10 10:40:00,203.15,203.73,202.18,202.38,31523.0,203.15,203.73,202.18,202.38,31523.0
2025-04-10 10:50:00,202.39,202.68,201.4,201.5,19028.0,202.39,202.68,201.4,201.5,19028.0
2025-04-10 11:00:00,201.45,202.52,201.41,202.15,38821.0,201.45,202.52,201.41,202.15,38821.0
2025-04-10 11:10:00,202.3,202.3,201.01,201.26,14822.0,202.3,202.3,201.01,201.26,14822.0
2025-04-10 11:20:00,201.34,201.61,200.53,200.54,17768.0,201.34,201.61,200.53,200.54,17768.0
2025-04-10 11:30:00,200.72,201.56,200.64,200.69,20473.0,200.72,201.56,200.64,200.69,20473.0
2025-04-10 11:40:00,200.74,201.07,200.32,200.66,44241.0,200.74,201.07,200.32,200.66,44241.0
2025-04-10 11:50:00,200.59,201.27,199.82,200.16,29076.0,200.59,201.27,199.82,200.16,29076.0
2025-04-10 12:00:00,200.16,200.54,198.99,199.58,15564.0,200.16,200.54,198.99,199.58,15564.0
2025-04-10 12:10:00,199.58,199.58,198.47,198.58,14472.0,199.58,199.58,198.47,198.58,14472.0
2025-04-10 12:20:00,198.58,198.58,196.65,197.57,19168.0,198.58,198.58,196.65,197.57,19168.0
2025-04-10 12:30:00,197.69,200.79,197.68,200.08,16830.0,197.69,200.79,197.68,200.08,16830.0
2025-04-10 12:40:00,200.1,200.25,199.03,200.17,17505.0,200.1,200.25,199.03,200.17,17505.0
2025-04-10 12:50:00,200.07,200.93,199.69,200.79,20259.0,200.07,200.93,199.69,200.79,20259.0
2025-04-10 13:00:00,200.84,202.22,200.32,200.38,23979.0,200.84,202.22,200.32,200.38,23979.0
2025-04-10 13:10:00,200.38,200.38,199.1,199.73,9614.0,200.38,200.38,199.1,199.73,9614.0
2025-04-10 13:20:00,199.71,200.82,199.07,200.66,23305.0,199.71,200.82,199.07,200.66,23305.0
2025-04-10 13:30:00,200.65,202.18,200.62,201.48,34753.0,200.65,202.18,200.62,201.48,34753.0
2025-04-10 13:40:00,201.68,203.59,201.62,202.33,12315.0,201.68,203.59,201.62,202.33,12315.0
2025-04-10 13:50:00,202.75,204.14,202.59,203.91,10846.0,202.75,204.14,202.59,203.91,10846.0
2025-04-10 14:00:00,203.88,205.0,203.49,203.53,23809.0,203.88,205.0,203.49,203.53,23809.0
2025-04-10 14:10:00,203.72,203.81,202.77,203.15,22482.0,203.72,203.81,202.77,203.15,22482.0
2025-04-10 14:20:00,203.17,206.15,203.17,205.73,16226.0,203.17,206.15,203.17,205.73,16226.0
2025-04-10 14:30:00,205.71,206.26,204.46,205.51,10839.0,205.71,206.26,204.46,205.51,10839.0
2025-04-10 14:40:00,205.5,206.36,205.23,205.44,13847.0,205.5,206.36,205.23,205.44,13847.0
2025-04-10 14:50:00,205.64,206.08,204.23,204.89,9284.0,205.64,206.08,204.23,204.89,9284.0
2025-04-10 15:00:00,204.85,206.2,204.16,204.36,18573.0,204.85,206.2,204.16,204.36,18573.0
2025-04-10 15:10:00,204.17,204.7,203.56,204.48,27666.0,204.17,204.7,203.56,204.48,27666.0
2025-04-10 15:20:00,204.51,205.19,203.2,203.27,20783.0,204.51,205.19,203.2,203.27,20783.0
2025-04-10 15:30:00,203.34,204.51,203.11,203.17,30734.0,203.34,204.51,203.11,203.17,30734.0
2025-04-10 15:40:00,203.17,203.43,201.74,202.94,46850.0,203.17,203.43,201.74,202.94,46850.0
2025-04-10 15:50:00,203.24,204.98,203.24,204.41,130228.0,203.24,204.98,203.24,204.41,130228.0
2025-04-11 09:30:00,204.83,205.1,202.26,204.89,25481.0,204.83,205.1,202.26,204.89,25481.0
2025-04-11 09:40:00,204.97,205.48,203.06,204.83,6948.0,204.97,205.48,203.06,204.83,6948.0
2025-04-11 09:50:00,204.83,205.26,204.34,204.42,6420.0,204.83,205.26,204.34,204.42,6420.0
2025-04-11 10:00:00,204.07,204.71,203.61,204.55,7720.0,204.07,204.71,203.61,204.55,7720.0
2025-04-11 10:10:00,204.8,204.89,203.48,203.66,2898.0,204.8,204.89,203.48,203.66,2898.0
2025-04-11 10:20:00,203.52,204.12,202.87,203.67,6331.0,203.52,204.12,202.87,203.67,6331.0
2025-04-11 10:30:00,203.68,205.17,203.48,205.06,8417.0,203.68,205.17,203.48,205.06,8417.0
2025-04-11 10:40:00,204.95,205.71,204.79,205.38,9637.0,204.95,205.71,204.79,205.38,9637.0
2025-04-11 10:50:00,205.5,206.12,205.17,205.34,7430.0,205.5,206.12,205.17,205.34,7430.0
2025-04-11 11:00:00,205.31,206.4,204.97,205.41,11498.0,205.31,206.4,204.97,205.41,11498.0
2025-04-11 11:10:00,205.46,205.82,204.93,205.27,11137.0,205.46,205.82,204.93,205.27,11137.0
2025-04-11 11:20:00,205.65,206.11,205.12,206.1,11247.0,205.65,206.11,205.12,206.1,11247.0
2025-04-11 11:30:00,205.61,206.91,205.55,206.91,6694.0,205.61,206.91,205.55,206.91,6694.0
2025-04-11 11:40:00,207.42,207.42,206.3,206.72,16898.0,207.42,207.42,206.3,206.72,16898.0
2025-04-11 11:50:00,206.72,207.72,206.47,207.46,9076.0,206.72,207.72,206.47,207.46,9076.0
2025-04-11 12:00:00,207.65,208.65,207.23,208.06,21486.0,207.65,208.65,207.23,208.06,21486.0
2025-04-11 12:10:00,208.1,209.25,208.05,208.71,18929.0,208.1,209.25,208.05,208.71,18929.0
2025-04-11 12:20:00,208.71,208.86,207.42,208.25,30816.0,208.71,208.86,207.42,208.25,30816.0
2025-04-11 12:30:00,208.09,209.82,208.09,209.59,21531.0,208.09,209.82,208.09,209.59,21531.0
2025-04-11 12:40:00,209.49,210.15,209.04,210.07,14983.0,209.49,210.15,209.04,210.07,14983.0
2025-04-11 12:50:00,209.97,210.14,209.44,209.62,5452.0,209.97,210.14,209.44,209.62,5452.0
2025-04-11 13:00:00,209.42,210.3,209.33,209.59,12283.0,209.42,210.3,209.33,209.59,12283.0
2025-04-11 13:10:00,209.39,209.51,208.01,208.05,17003.0,209.39,209.51,208.01,208.05,17003.0
2025-04-11 13:20:00,207.96,208.87,207.88,207.99,11212.0,207.96,208.87,207.88,207.99,11212.0
2025-04-11 13:30:00,208.22,208.88,207.68,208.81,9301.0,208.22,208.88,207.68,208.81,9301.0
2025-04-11 13:40:00,208.85,210.02,208.85,209.66,12283.0,208.85,210.02,208.85,209.66,12283.0
2025-04-11 13:50:00,209.66,210.38,209.47,210.17,5971.0,209.66,210.38,209.47,210.17,5971.0
2025-04-11 14:00:00,210.45,210.91,210.1,210.29,15374.0,210.45,210.91,210.1,210.29,15374.0
2025-04-11 14:10:00,210.18,210.33,209.46,209.66,11280.0,210.18,210.33,209.46,209.66,11280.0
2025-04-11 14:20:00,209.79,209.99,208.93,209.35,12734.0,209.79,209.99,208.93,209.35,12734.0
2025-04-11 14:30:00,209.64,210.03,209.39,209.75,10665.0,209.64,210.03,209.39,209.75,10665.0
2025-04-11 14:40:00,209.75,210.25,209.61,209.93,11430.0,209.75,210.25,209.61,209.93,11430.0
2025-04-11 14:50:00,209.93,209.93,208.94,208.99,9118.0,209.93,209.93,208.94,208.99,9118.0
2025-04-11 15:00:00,209.0,210.17,209.0,210.02,14473.0,209.0,210.17,209.0,210.02,14473.0
2025-04-11 15:10:00,210.07,211.05,210.01,210.98,45476.0,210.07,211.05,210.01,210.98,45476.0
2025-04-11 15:20:00,210.98,211.88,210.57,211.61,69075.0,210.98,211.88,210.57,211.61,69075.0
2025-04-11 15:30:00,211.52,212.38,211.44,212.03,169370.0,211.52,212.38,211.44,212.03,169370.0
2025-04-11 15:40:00,212.13,212.31,211.18,211.24,87579.0,212.13,212.31,211.18,211.24,87579.0
2025-04-11 15:50:00,211.04,212.85,210.87,212.12,338169.0,211.04,212.85,210.87,212.12,338169.0
2025-04-14 09:30:00,214.0,216.0,213.3,213.7,41545.0,214.0,216.0,213.3,213.7,41545.0
2025-04-14 09:40:00,213.5,213.92,212.15,212.53,16772.0,213.5,213.92,212.15,212.53,16772.0
2025-04-14 09:50:00,212.53,214.04,212.14,213.59,25242.0,212.53,214.04,212.14,213.59,25242.0
2025-04-14 10:00:00,213.86,215.0,213.73,213.76,23020.0,213.86,215.0,213.73,213.76,23020.0
2025-04-14 10:10:00,213.76,214.64,213.52,214.35,31064.0,213.76,214.64,213.52,214.35,31064.0
2025-04-14 10:20:00,214.35,214.45,213.87,213.87,18497.0,214.35,214.45,213.87,213.87,18497.0
2025-04-14 10:30:00,213.93,214.59,213.93,214.08,10070.0,213.93,214.59,213.93,214.08,10070.0
2025-04-14 10:40:00,214.08,214.67,213.87,214.67,12069.0,214.08,214.67,213.87,214.67,12069.0
2025-04-14 10:50:00,214.68,214.93,213.63,213.7,9701.0,214.68,214.93,213.63,213.7,9701.0
2025-04-14 11:00:00,213.49,213.74,212.67,213.14,9424.0,213.49,213.74,212.67,213.14,9424.0
2025-04-14 11:10:00,213.3,213.68,213.25,213.42,6494.0,213.3,213.68,213.25,213.42,6494.0
2025-04-14 11:20:00,213.22,213.38,211.92,212.03,8357.0,213.22,213.38,211.92,212.03,8357.0
2025-04-14 11:30:00,212.03,212.47,211.9,212.07,9382.0,212.03,212.47,211.9,212.07,9382.0
2025-04-14 11:40:00,212.07,212.53,211.9,212.18,7953.0,212.07,212.53,211.9,212.18,7953.0
2025-04-14 11:50:00,212.03,212.32,211.78,211.78,8480.0,212.03,212.32,211.78,211.78,8480.0
2025-04-14 12:00:00,211.64,212.21,211.27,211.82,6310.0,211.64,212.21,211.27,211.82,6310.0
2025-04-14 12:10:00,211.62,212.2,210.99,211.96,6404.0,211.62,212.2,210.99,211.96,6404.0
2025-04-14 12:20:00,212.0,212.32,211.57,211.57,5113.0,212.0,212.32,211.57,211.57,5113.0
2025-04-14 12:30:00,211.56,212.3,211.31,212.03,7949.0,211.56,212.3,211.31,212.03,7949.0
2025-04-14 12:40:00,212.0,212.08,211.7,211.85,5043.0,212.0,212.08,211.7,211.85,5043.0
2025-04-14 12:50:00,212.02,212.02,211.37,211.5,3635.0,212.02,212.02,211.37,211.5,3635.0
2025-04-14 13:00:00,211.33,212.38,211.23,211.37,12792.0,211.33,212.38,211.23,211.37,12792.0
2025-04-14 13:10:00,211.31,211.81,211.31,211.81,3733.0,211.31,211.81,211.31,211.81,3733.0
2025-04-14 13:20:00,211.89,212.33,211.89,211.92,6880.0,211.89,212.33,211.89,211.92,6880.0
2025-04-14 13:30:00,212.15,212.33,211.79,212.06,14557.0,212.15,212.33,211.79,212.06,14557.0
2025-04-14 13:40:00,212.06,212.44,211.9,212.3,10961.0,212.06,212.44,211.9,212.3,10961.0
2025-04-14 13:50:00,212.36,212.9,212.29,212.62,10595.0,212.36,212.9,212.29,212.62,10595.0
2025-04-14 14:00:00,212.62,213.28,212.6,213.16,5556.0,212.62,213.28,212.6,213.16,5556.0
2025-04-14 14:10:00,213.03,213.3,212.73,213.09,7069.0,213.03,213.3,212.73,213.09,7069.0
2025-04-14 14:20:00,213.05,213.4,213.05,213.17,7201.0,213.05,213.4,213.05,213.17,7201.0
2025-04-14 14:30:00,213.16,213.29,213.08,213.22,6417.0,213.16,213.29,213.08,213.22,6417.0
2025-04-14 14:40:00,213.3,213.4,213.12,213.19,10068.0,213.3,213.4,213.12,213.19,10068.0
2025-04-14 14:50:00,213.27,213.82,213.13,213.62,16457.0,213.27,213.82,213.13,213.62,16457.0
2025-04-14 15:00:00,213.63,214.36,213.61,214.36,8529.0,213.63,214.36,213.61,214.36,8529.0
2025-04-14 15:10:00,214.43,214.61,214.32,214.45,10686.0,214.43,214.61,214.32,214.45,10686.0
2025-04-14 15:20:00,214.36,214.45,213.98,214.0,7238.0,214.36,214.45,213.98,214.0,7238.0
2025-04-14 15:30:00,214.02,214.26,213.83,214.14,21274.0,214.02,214.26,213.83,214.14,21274.0
2025-04-14 15:40:00,214.21,214.38,213.55,213.79,27120.0,214.21,214.38,213.55,213.79,27120.0
2025-04-14 15:50:00,213.39,213.69,212.76,212.98,76071.0,213.39,213.69,212.76,212.98,76071.0
2025-04-15 09:30:00,212.75,213.77,211.95,213.54,38581.0,212.75,213.77,211.95,213.54,38581.0
2025-04-15 09:40:00,213.54,213.95,212.95,213.36,6341.0,213.54,213.95,212.95,213.36,6341.0
2025-04-15 09:50:00,213.53,213.94,213.24,213.5,21773.0,213.53,213.94,213.24,213.5,21773.0
2025-04-15 10:00:00,213.52,214.14,213.35,213.99,16670.0,213.52,214.14,213.35,213.99,16670.0
2025-04-15 10:10:00,213.94,214.76,213.31,213.44,16356.0,213.94,214.76,213.31,213.44,16356.0
2025-04-15 10:20:00,213.13,214.65,213.05,214.52,8181.0,213.13,214.65,213.05,214.52,8181.0
2025-04-15 10:30:00,214.55,215.35,214.36,214.64,18509.0,214.55,215.35,214.36,214.64,18509.0
2025-04-15 10:40:00,214.56,215.13,214.26,214.42,7145.0,214.56,215.13,214.26,214.42,7145.0
2025-04-15 10:50:00,214.49,214.86,214.13,214.28,8705.0,214.49,214.86,214.13,214.28,8705.0
2025-04-15 11:00:00,214.28,214.87,214.28,214.59,4254.0,214.28,214.87,214.28,214.59,4254.0
2025-04-15 11:10:00,214.47,215.13,214.47,214.95,5057.0,214.47,215.13,214.47,214.95,5057.0
2025-04-15 11:20:00,214.78,215.0,213.69,213.69,4319.0,214.78,215.0,213.69,213.69,4319.0
2025-04-15 11:30:00,213.93,214.48,213.89,214.06,2800.0,213.93,214.48,213.89,214.06,2800.0
2025-04-15 11:40:00,214.07,214.41,214.0,214.21,4476.0,214.07,214.41,214.0,214.21,4476.0
2025-04-15 11:50:00,213.92,214.23,213.91,214.06,2287.0,213.92,214.23,213.91,214.06,2287.0
2025-04-15 12:00:00,214.09,214.28,213.96,214.03,2575.0,214.09,214.28,213.96,214.03,2575.0
2025-04-15 12:10:00,214.14,214.56,214.01,214.42,2918.0,214.14,214.56,214.01,214.42,2918.0
2025-04-15 12:20:00,214.36,214.8,214.23,214.42,8276.0,214.36,214.8,214.23,214.42,8276.0
2025-04-15 12:30:00,214.47,214.56,214.26,214.26,1645.0,214.47,214.56,214.26,214.26,1645.0
2025-04-15 12:40:00,214.15,214.56,214.05,214.56,1950.0,214.15,214.56,214.05,214.56,1950.0
2025-04-15 12:50:00,214.34,214.34,213.2,213.44,3136.0,214.34,214.34,213.2,213.44,3136.0
2025-04-15 13:00:00,213.61,214.06,213.59,213.77,2500.0,213.61,214.06,213.59,213.77,2500.0
2025-04-15 13:10:00,213.74,214.04,213.59,214.04,2950.0,213.74,214.04,213.59,214.04,2950.0
2025-04-15 13:20:00,214.03,214.52,213.92,214.43,9734.0,214.03,214.52,213.92,214.43,9734.0
2025-04-15 13:30:00,214.44,214.8,214.44,214.65,9827.0,214.44,214.8,214.44,214.65,9827.0
2025-04-15 13:40:00,214.77,214.79,214.41,214.41,1615.0,214.77,214.79,214.41,214.41,1615.0
2025-04-15 13:50:00,214.34,214.6,213.9,214.42,13645.0,214.34,214.6,213.9,214.42,13645.0
2025-04-15 14:00:00,214.52,214.61,213.89,214.28,14056.0,214.52,214.61,213.89,214.28,14056.0
2025-04-15 14:10:00,214.26,214.26,213.86,213.98,28397.0,214.26,214.26,213.86,213.98,28397.0
2025-04-15 14:20:00,213.98,214.34,213.79,214.1,6456.0,213.98,214.34,213.79,214.1,6456.0
2025-04-15 14:30:00,214.13,214.3,214.06,214.2,4394.0,214.13,214.3,214.06,214.2,4394.0
2025-04-15 14:40:00,214.21,214.65,214.14,214.18,22226.0,214.21,214.65,214.14,214.18,22226.0
2025-04-15 14:50:00,214.26,214.74,214.2,214.56,18386.0,214.26,214.74,214.2,214.56,18386.0
2025-04-15 15:00:00,214.49,214.83,214.42,214.66,20670.0,214.49,214.83,214.42,214.66,20670.0
2025-04-15 15:10:00,214.69,215.0,214.44,214.95,15862.0,214.69,215.0,214.44,214.95,15862.0
2025-04-15 15:20:00,214.94,215.21,214.53,214.64,13211.0,214.94,215.21,214.53,214.64,13211.0
2025-04-15 15:30:00,214.79,214.96,214.6,214.67,13597.0,214.79,214.96,214.6,214.67,13597.0
2025-04-15 15:40:00,214.77,214.9,214.41,214.83,24635.0,214.77,214.9,214.41,214.83,24635.0
2025-04-15 15:50:00,214.97,215.26,214.41,214.59,84209.0,214.97,215.26,214.41,214.59,84209.0
2025-04-16 09:30:00,213.8,214.73,212.64,213.4,26250.0,213.8,214.73,212.64,213.4,26250.0
2025-04-16 09:40:00,213.13,214.5,213.09,213.74,20766.0,213.13,214.5,213.09,213.74,20766.0
2025-04-16 09:50:00,213.74,214.59,213.32,214.12,7689.0,213.74,214.59,213.32,214.12,7689.0
2025-04-16 10:00:00,213.94,214.92,213.73,214.75,6517.0,213.94,214.92,213.73,214.75,6517.0
2025-04-16 10:10:00,214.85,214.87,214.01,214.01,9745.0,214.85,214.87,214.01,214.01,9745.0
2025-04-16 10:20:00,214.13,214.89,213.99,214.73,10091.0,214.13,214.89,213.99,214.73,10091.0
2025-04-16 10:30:00,214.77,214.86,214.5,214.7,2857.0,214.77,214.86,214.5,214.7,2857.0
2025-04-16 10:40:00,214.82,215.43,214.73,215.43,19487.0,214.82,215.43,214.73,215.43,19487.0
2025-04-16 10:50:00,215.32,215.61,215.1,215.37,10008.0,215.32,215.61,215.1,215.37,10008.0
2025-04-16 11:00:00,215.46,215.74,215.16,215.54,9328.0,215.46,215.74,215.16,215.54,9328.0
2025-04-16 11:10:00,215.72,215.86,214.95,214.96,12552.0,215.72,215.86,214.95,214.96,12552.0
2025-04-16 11:20:00,214.92,215.78,214.85,215.51,9344.0,214.92,215.78,214.85,215.51,9344.0
2025-04-16 11:30:00,215.51,215.53,214.93,214.96,5004.0,215.51,215.53,214.93,214.96,5004.0
2025-04-16 11:40:00,214.89,214.89,214.43,214.47,3242.0,214.89,214.89,214.43,214.47,3242.0
2025-04-16 11:50:00,214.38,214.65,214.31,214.37,4570.0,214.38,214.65,214.31,214.37,4570.0
2025-04-16 12:00:00,214.52,214.98,214.52,214.82,23101.0,214.52,214.98,214.52,214.82,23101.0
2025-04-16 12:10:00,214.78,215.01,214.32,214.32,8906.0,214.78,215.01,214.32,214.32,8906.0
2025-04-16 12:20:00,214.3,214.56,214.24,214.39,2565.0,214.3,214.56,214.24,214.39,2565.0
2025-04-16 12:30:00,214.54,214.54,213.99,213.99,5037.0,214.54,214.54,213.99,213.99,5037.0
2025-04-16 12:40:00,213.99,214.29,213.92,213.95,3257.0,213.99,214.29,213.92,213.95,3257.0
2025-04-16 12:50:00,213.91,214.09,213.78,213.78,5253.0,213.91,214.09,213.78,213.78,5253.0
2025-04-16 13:00:00,213.73,214.09,213.73,213.87,2500.0,213.73,214.09,213.73,213.87,2500.0
2025-04-16 13:10:00,213.73,213.94,213.51,213.91,9600.0,213.73,213.94,213.51,213.91,9600.0
2025-04-16 13:20:00,213.84,213.95,213.61,213.87,3814.0,213.84,213.95,213.61,213.87,3814.0
2025-04-16 13:30:00,213.77,213.78,212.85,212.85,6094.0,213.77,213.78,212.85,212.85,6094.0
2025-04-16 13:40:00,212.83,212.83,212.08,212.16,6180.0,212.83,212.83,212.08,212.16,6180.0
2025-04-16 13:50:00,212.28,212.51,211.25,211.44,10367.0,212.28,212.51,211.25,211.44,10367.0
2025-04-16 14:00:00,211.5,211.75,210.89,211.23,7351.0,211.5,211.75,210.89,211.23,7351.0
2025-04-16 14:10:00,211.36,211.45,210.96,211.04,5138.0,211.36,211.45,210.96,211.04,5138.0
2025-04-16 14:20:00,211.05,211.86,210.96,211.65,5117.0,211.05,211.86,210.96,211.65,5117.0
2025-04-16 14:30:00,211.51,211.6,210.92,211.03,13992.0,211.51,211.6,210.92,211.03,13992.0
2025-04-16 14:40:00,211.02,211.27,210.85,210.9,4794.0,211.02,211.27,210.85,210.9,4794.0
2025-04-16 14:50:00,211.12,211.12,210.35,210.35,4644.0,211.12,211.12,210.35,210.35,4644.0
2025-04-16 15:00:00,210.55,210.57,209.83,209.9,9049.0,210.55,210.57,209.83,209.9,9049.0
2025-04-16 15:10:00,209.92,210.36,209.6,209.96,5362.0,209.92,210.36,209.6,209.96,5362.0
2025-04-16 15:20:00,209.86,209.94,209.17,209.58,15081.0,209.86,209.94,209.17,209.58,15081.0
2025-04-16 15:30:00,209.68,210.04,209.59,209.95,24279.0,209.68,210.04,209.59,209.95,24279.0
2025-04-16 15:40:00,209.95,210.59,209.88,210.45,31619.0,209.95,210.59,209.88,210.45,31619.0
2025-04-16 15:50:00,210.64,211.98,210.32,211.3,90676.0,210.64,211.98,210.32,211.3,90676.0
2025-04-17 09:30:00,213.67,213.95,211.51,211.51,54099.0,213.67,213.95,211.51,211.51,54099.0
2025-04-17 09:40:00,212.06,213.08,211.85,212.9,6266.0,212.06,213.08,211.85,212.9,6266.0
2025-04-17 09:50:00,212.98,213.62,212.73,212.89,9861.0,212.98,213.62,212.73,212.89,9861.0
2025-04-17 10:00:00,212.89,213.61,212.42,212.54,11860.0,212.89,213.61,212.42,212.54,11860.0
2025-04-17 10:10:00,212.98,213.07,212.35,212.52,6814.0,212.98,213.07,212.35,212.52,6814.0
2025-04-17 10:20:00,212.35,213.0,212.35,212.64,19683.0,212.35,213.0,212.35,212.64,19683.0
2025-04-17 10:30:00,212.64,212.84,211.46,211.96,13149.0,212.64,212.84,211.46,211.96,13149.0
2025-04-17 10:40:00,211.75,213.42,211.75,212.89,12739.0,211.75,213.42,211.75,212.89,12739.0
2025-04-17 10:50:00,212.82,212.82,212.19,212.29,4571.0,212.82,212.82,212.19,212.29,4571.0
2025-04-17 11:00:00,212.31,213.44,212.31,213.35,8482.0,212.31,213.44,212.31,213.35,8482.0
2025-04-17 11:10:00,213.41,214.15,213.35,214.15,6829.0,213.41,214.15,213.35,214.15,6829.0
2025-04-17 11:20:00,213.96,213.96,212.98,212.99,4204.0,213.96,213.96,212.98,212.99,4204.0
2025-04-17 11:30:00,213.06,213.76,212.98,213.57,5391.0,213.06,213.76,212.98,213.57,5391.0
2025-04-17 11:40:00,213.62,213.82,212.95,213.03,6807.0,213.62,213.82,212.95,213.03,6807.0
2025-04-17 11:50:00,213.08,213.37,212.83,213.19,6932.0,213.08,213.37,212.83,213.19,6932.0
2025-04-17 12:00:00,213.37,213.79,212.88,213.3,23025.0,213.37,213.79,212.88,213.3,23025.0
2025-04-17 12:10:00,213.28,213.72,212.81,213.72,8659.0,213.28,213.72,212.81,213.72,8659.0
2025-04-17 12:20:00,213.56,214.08,213.44,214.04,4098.0,213.56,214.08,213.44,214.04,4098.0
2025-04-17 12:30:00,213.86,214.2,213.66,213.91,7432.0,213.86,214.2,213.66,213.91,7432.0
2025-04-17 12:40:00,213.91,214.13,213.62,213.87,6288.0,213.91,214.13,213.62,213.87,6288.0
2025-04-17 12:50:00,213.96,214.73,213.95,214.51,8420.0,213.96,214.73,213.95,214.51,8420.0
2025-04-17 13:00:00,214.51,214.8,214.23,214.72,6698.0,214.51,214.8,214.23,214.72,6698.0
2025-04-17 13:10:00,214.74,214.74,214.14,214.15,2978.0,214.74,214.74,214.14,214.15,2978.0
2025-04-17 13:20:00,214.04,214.11,213.77,213.77,3694.0,214.04,214.11,213.77,213.77,3694.0
2025-04-17 13:30:00,213.78,214.13,213.74,214.13,15640.0,213.78,214.13,213.74,214.13,15640.0
2025-04-17 13:40:00,214.1,214.27,213.59,213.68,5329.0,214.1,214.27,213.59,213.68,5329.0
2025-04-17 13:50:00,213.79,214.04,213.5,213.51,17790.0,213.79,214.04,213.5,213.51,17790.0
2025-04-17 14:00:00,213.48,214.2,213.29,213.81,5979.0,213.48,214.2,213.29,213.81,5979.0
2025-04-17 14:10:00,213.81,213.95,213.35,213.45,8106.0,213.81,213.95,213.35,213.45,8106.0
2025-04-17 14:20:00,213.46,213.47,213.04,213.2,4637.0,213.46,213.47,213.04,213.2,4637.0
2025-04-17 14:30:00,213.19,213.44,213.17,213.36,6007.0,213.19,213.44,213.17,213.36,6007.0
2025-04-17 14:40:00,213.49,213.5,213.13,213.28,10841.0,213.49,213.5,213.13,213.28,10841.0
2025-04-17 14:50:00,213.16,213.55,213.08,213.27,11423.0,213.16,213.55,213.08,213.27,11423.0
2025-04-17 15:00:00,213.29,213.45,213.17,213.44,6585.0,213.29,213.45,213.17,213.44,6585.0
2025-04-17 15:10:00,213.44,213.51,213.05,213.38,11879.0,213.44,213.51,213.05,213.38,11879.0
2025-04-17 15:20:00,213.33,213.39,212.71,212.79,16251.0,213.33,213.39,212.71,212.79,16251.0
2025-04-17 15:30:00,212.77,213.34,212.76,213.2,9893.0,212.77,213.34,212.76,213.2,9893.0
2025-04-17 15:40:00,213.19,213.5,212.75,212.8,19839.0,213.19,213.5,212.75,212.8,19839.0
2025-04-17 15:50:00,212.7,213.36,212.23,212.66,90134.0,212.7,213.36,212.23,212.66,90134.0
2025-04-21 09:30:00,211.37,211.37,209.35,209.78,22960.0,211.37,211.37,209.35,209.78,22960.0
2025-04-21 09:40:00,210.0,210.08,208.62,209.48,13979.0,210.0,210.08,208.62,209.48,13979.0
2025-04-21 09:50:00,209.86,210.06,209.2,209.21,3880.0,209.86,210.06,209.2,209.21,3880.0
2025-04-21 10:00:00,209.02,209.22,208.29,208.55,10053.0,209.02,209.22,208.29,208.55,10053.0
2025-04-21 10:10:00,208.55,208.76,207.78,208.12,10236.0,208.55,208.76,207.78,208.12,10236.0
2025-04-21 10:20:00,208.14,208.21,207.68,207.99,7721.0,208.14,208.21,207.68,207.99,7721.0
2025-04-21 10:30:00,207.99,208.67,207.89,208.67,10779.0,207.99,208.67,207.89,208.67,10779.0
2025-04-21 10:40:00,208.65,208.65,207.94,208.08,3699.0,208.65,208.65,207.94,208.08,3699.0
2025-04-21 10:50:00,207.96,208.21,207.8,208.11,5902.0,207.96,208.21,207.8,208.11,5902.0
2025-04-21 11:00:00,208.2,208.28,208.06,208.12,2916.0,208.2,208.28,208.06,208.12,2916.0
2025-04-21 11:10:00,208.09,208.29,207.74,207.95,6068.0,208.09,208.29,207.74,207.95,6068.0
2025-04-21 11:20:00,207.95,207.95,207.02,207.15,15485.0,207.95,207.95,207.02,207.15,15485.0
2025-04-21 11:30:00,207.13,207.52,206.79,207.4,16513.0,207.13,207.52,206.79,207.4,16513.0
2025-04-21 11:40:00,207.58,207.69,207.3,207.45,3681.0,207.58,207.69,207.3,207.45,3681.0
2025-04-21 11:50:00,207.36,207.46,206.81,206.81,6156.0,207.36,207.46,206.81,206.81,6156.0
2025-04-21 12:00:00,206.81,207.03,206.65,206.78,12620.0,206.81,207.03,206.65,206.78,12620.0
2025-04-21 12:10:00,206.75,207.07,206.54,206.67,8167.0,206.75,207.07,206.54,206.67,8167.0
2025-04-21 12:20:00,206.53,206.56,205.8,205.86,10189.0,206.53,206.56,205.8,205.86,10189.0
2025-04-21 12:30:00,205.86,206.08,205.4,205.93,52693.0,205.86,206.08,205.4,205.93,52693.0
2025-04-21 12:40:00,205.91,205.93,205.01,205.02,13251.0,205.91,205.93,205.01,205.02,13251.0
2025-04-21 12:50:00,205.01,205.06,204.09,204.5,24372.0,205.01,205.06,204.09,204.5,24372.0
2025-04-21 13:00:00,204.5,204.73,203.98,204.26,20272.0,204.5,204.73,203.98,204.26,20272.0
2025-04-21 13:10:00,204.19,204.2,203.73,203.88,10890.0,204.19,204.2,203.73,203.88,10890.0
2025-04-21 13:20:00,203.88,204.08,203.52,203.67,13994.0,203.88,204.08,203.52,203.67,13994.0
2025-04-21 13:30:00,203.63,203.71,203.11,203.29,21298.0,203.63,203.71,203.11,203.29,21298.0
2025-04-21 13:40:00,203.39,203.57,202.6,202.72,11170.0,203.39,203.57,202.6,202.72,11170.0
2025-04-21 13:50:00,202.75,202.84,202.41,202.58,4767.0,202.75,202.84,202.41,202.58,4767.0
2025-04-21 14:00:00,202.41,202.94,202.41,202.74,23055.0,202.41,202.94,202.41,202.74,23055.0
2025-04-21 14:10:00,202.74,203.57,202.74,203.2,11540.0,202.74,203.57,202.74,203.2,11540.0
2025-04-21 14:20:00,203.09,203.35,203.09,203.34,19505.0,203.09,203.35,203.09,203.34,19505.0
2025-04-21 14:30:00,203.34,203.51,203.27,203.37,7687.0,203.34,203.51,203.27,203.37,7687.0
2025-04-21 14:40:00,203.39,203.39,202.83,203.08,7186.0,203.39,203.39,202.83,203.08,7186.0
2025-04-21 14:50:00,203.03,203.08,202.65,202.66,9436.0,203.03,203.08,202.65,202.66,9436.0
2025-04-21 15:00:00,202.76,203.28,202.75,203.25,32511.0,202.76,203.28,202.75,203.25,32511.0
2025-04-21 15:10:00,203.25,204.22,203.2,204.2,15942.0,203.25,204.22,203.2,204.2,15942.0
2025-04-21 15:20:00,204.21,204.74,203.57,203.82,26175.0,204.21,204.74,203.57,203.82,26175.0
2025-04-21 15:30:00,203.9,204.6,203.9,204.54,20036.0,203.9,204.6,203.9,204.54,20036.0
2025-04-21 15:40:00,204.5,204.73,203.89,203.98,62193.0,204.5,204.73,203.89,203.98,62193.0
2025-04-21 15:50:00,204.05,205.29,203.91,205.09,132375.0,204.05,205.29,203.91,205.09,132375.0
2025-04-22 09:30:00,208.13,208.89,207.06,207.47,21854.0,208.13,208.89,207.06,207.47,21854.0
2025-04-22 09:40:00,208.23,210.54,208.23,210.25,15444.0,208.23,210.54,208.23,210.25,15444.0
2025-04-22 09:50:00,210.33,211.0,210.0,210.87,16641.0,210.33,211.0,210.0,210.87,16641.0
2025-04-22 10:00:00,210.9,210.91,209.75,209.8,39188.0,210.9,210.91,209.75,209.8,39188.0
2025-04-22 10:10:00,210.01,210.15,209.68,210.07,5604.0,210.01,210.15,209.68,210.07,5604.0
2025-04-22 10:20:00,210.22,210.29,209.74,210.0,7961.0,210.22,210.29,209.74,210.0,7961.0
2025-04-22 10:30:00,209.83,210.26,209.72,209.99,24698.0,209.83,210.26,209.72,209.99,24698.0
2025-04-22 10:40:00,210.14,210.93,210.11,210.7,25906.0,210.14,210.93,210.11,210.7,25906.0
2025-04-22 10:50:00,210.78,211.49,210.61,211.38,29643.0,210.78,211.49,210.61,211.38,29643.0
2025-04-22 11:00:00,211.39,211.5,211.06,211.46,14024.0,211.39,211.5,211.06,211.46,14024.0
2025-04-22 11:10:00,211.53,211.76,211.28,211.4,36172.0,211.53,211.76,211.28,211.4,36172.0
2025-04-22 11:20:00,211.37,211.37,210.74,210.83,15346.0,211.37,211.37,210.74,210.83,15346.0
2025-04-22 11:30:00,210.86,210.98,210.37,210.41,17938.0,210.86,210.98,210.37,210.41,17938.0
2025-04-22 11:40:00,210.46,210.59,209.96,210.39,39517.0,210.46,210.59,209.96,210.39,39517.0
2025-04-22 11:50:00,210.4,210.4,209.73,210.19,37132.0,210.4,210.4,209.73,210.19,37132.0
2025-04-22 12:00:00,210.43,211.08,210.43,210.62,15478.0,210.43,211.08,210.43,210.62,15478.0
2025-04-22 12:10:00,210.65,211.05,210.63,210.64,12378.0,210.65,211.05,210.63,210.64,12378.0
2025-04-22 12:20:00,210.81,211.46,210.73,211.22,21730.0,210.81,211.46,210.73,211.22,21730.0
2025-04-22 12:30:00,211.26,211.45,211.11,211.24,14137.0,211.26,211.45,211.11,211.24,14137.0
2025-04-22 12:40:00,211.23,211.23,210.8,211.03,16371.0,211.23,211.23,210.8,211.03,16371.0
2025-04-22 12:50:00,210.9,211.1,210.65,210.92,12739.0,210.9,211.1,210.65,210.92,12739.0
2025-04-22 13:00:00,210.92,211.17,210.75,210.92,29050.0,210.92,211.17,210.75,210.92,29050.0
2025-04-22 13:10:00,210.91,210.91,209.14,209.77,16291.0,210.91,210.91,209.14,209.77,16291.0
2025-04-22 13:20:00,209.66,209.66,208.72,208.72,22057.0,209.66,209.66,208.72,208.72,22057.0
2025-04-22 13:30:00,208.7,209.14,208.37,208.91,7586.0,208.7,209.14,208.37,208.91,7586.0
2025-04-22 13:40:00,209.02,209.02,208.51,208.51,5870.0,209.02,209.02,208.51,208.51,5870.0
2025-04-22 13:50:00,208.51,208.67,208.14,208.39,6207.0,208.51,208.67,208.14,208.39,6207.0
2025-04-22 14:00:00,208.22,209.25,208.22,209.14,5489.0,208.22,209.25,208.22,209.14,5489.0
2025-04-22 14:10:00,209.01,209.47,209.0,209.38,8232.0,209.01,209.47,209.0,209.38,8232.0
2025-04-22 14:20:00,209.43,209.95,209.39,209.79,4765.0,209.43,209.95,209.39,209.79,4765.0
2025-04-22 14:30:00,209.86,210.03,209.79,209.79,5926.0,209.86,210.03,209.79,209.79,5926.0
2025-04-22 14:40:00,209.93,210.15,209.84,210.0,5761.0,209.93,210.15,209.84,210.0,5761.0
2025-04-22 14:50:00,210.06,210.37,209.99,210.08,23978.0,210.06,210.37,209.99,210.08,23978.0
2025-04-22 15:00:00,210.17,210.22,209.77,209.79,4329.0,210.17,210.22,209.77,209.79,4329.0
2025-04-22 15:10:00,209.79,209.89,209.4,209.43,5953.0,209.79,209.89,209.4,209.43,5953.0
2025-04-22 15:20:00,209.43,209.43,208.83,208.83,21049.0,209.43,209.43,208.83,208.83,21049.0
2025-04-22 15:30:00,208.86,209.12,208.61,208.69,13556.0,208.86,209.12,208.61,208.69,13556.0
2025-04-22 15:40:00,208.77,209.91,208.59,209.88,13914.0,208.77,209.91,208.59,209.88,13914.0
2025-04-22 15:50:00,209.94,210.24,209.4,209.97,108716.0,209.94,210.24,209.4,209.97,108716.0
2025-04-23 09:30:00,212.07,213.82,211.79,212.24,52380.0,212.07,213.82,211.79,212.24,52380.0
2025-04-23 09:40:00,212.65,213.52,211.0,211.21,67285.0,212.65,213.52,211.0,211.21,67285.0
2025-04-23 09:50:00,211.26,212.52,211.13,212.33,41101.0,211.26,212.52,211.13,212.33,41101.0
2025-04-23 10:00:00,212.62,213.6,211.9,213.37,38082.0,212.62,213.6,211.9,213.37,38082.0
2025-04-23 10:10:00,213.39,213.73,212.43,212.88,18838.0,213.39,213.73,212.43,212.88,18838.0
2025-04-23 10:20:00,212.87,215.27,212.8,215.02,31764.0,212.87,215.27,212.8,215.02,31764.0
2025-04-23 10:30:00,215.12,215.77,214.95,215.65,13040.0,215.12,215.77,214.95,215.65,13040.0
2025-04-23 10:40:00,215.55,215.97,214.98,214.98,14922.0,215.55,215.97,214.98,214.98,14922.0
2025-04-23 10:50:00,214.98,215.62,214.98,215.0,27064.0,214.98,215.62,214.98,215.0,27064.0
2025-04-23 11:00:00,214.95,215.51,214.61,214.8,15521.0,214.95,215.51,214.61,214.8,15521.0
2025-04-23 11:10:00,214.87,215.24,214.39,214.54,8046.0,214.87,215.24,214.39,214.54,8046.0
2025-04-23 11:20:00,214.4,214.55,213.1,213.31,22499.0,214.4,214.55,213.1,213.31,22499.0
2025-04-23 11:30:00,213.31,213.59,212.86,213.56,14227.0,213.31,213.59,212.86,213.56,14227.0
2025-04-23 11:40:00,213.56,213.56,212.16,212.28,16096.0,213.56,213.56,212.16,212.28,16096.0
2025-04-23 11:50:00,212.22,212.87,212.2,212.7,25570.0,212.22,212.87,212.2,212.7,25570.0
2025-04-23 12:00:00,212.79,213.22,212.63,212.7,9262.0,212.79,213.22,212.63,212.7,9262.0
2025-04-23 12:10:00,212.7,213.19,212.41,212.6,16012.0,212.7,213.19,212.41,212.6,16012.0
2025-04-23 12:20:00,212.6,213.07,212.42,213.07,5406.0,212.6,213.07,212.42,213.07,5406.0
2025-04-23 12:30:00,212.96,213.75,212.96,213.55,7157.0,212.96,213.75,212.96,213.55,7157.0
2025-04-23 12:40:00,213.56,213.89,213.32,213.45,10375.0,213.56,213.89,213.32,213.45,10375.0
2025-04-23 12:50:00,213.32,214.1,213.28,214.1,5101.0,213.32,214.1,213.28,214.1,5101.0
2025-04-23 13:00:00,213.96,214.68,213.48,214.6,12018.0,213.96,214.68,213.48,214.6,12018.0
2025-04-23 13:10:00,214.48,214.48,214.11,214.34,4463.0,214.48,214.48,214.11,214.34,4463.0
2025-04-23 13:20:00,214.3,214.87,214.21,214.21,13882.0,214.3,214.87,214.21,214.21,13882.0
2025-04-23 13:30:00,214.24,214.61,213.57,213.64,10749.0,214.24,214.61,213.57,213.64,10749.0
2025-04-23 13:40:00,213.68,214.21,213.51,214.08,13019.0,213.68,214.21,213.51,214.08,13019.0
2025-04-23 13:50:00,214.1,214.57,213.86,214.49,12050.0,214.1,214.57,213.86,214.49,12050.0
2025-04-23 14:00:00,214.53,214.82,214.33,214.53,14741.0,214.53,214.82,214.33,214.53,14741.0
2025-04-23 14:10:00,214.64,214.68,214.17,214.4,9836.0,214.64,214.68,214.17,214.4,9836.0
2025-04-23 14:20:00,214.49,214.62,213.89,213.89,15623.0,214.49,214.62,213.89,213.89,15623.0
2025-04-23 14:30:00,213.77,214.28,213.77,214.21,8675.0,213.77,214.28,213.77,214.21,8675.0
2025-04-23 14:40:00,214.21,214.21,213.78,213.98,15118.0,214.21,214.21,213.78,213.98,15118.0
2025-04-23 14:50:00,213.85,213.94,213.47,213.47,21895.0,213.85,213.94,213.47,213.47,21895.0
2025-04-23 15:00:00,213.54,213.71,213.0,213.41,14912.0,213.54,213.71,213.0,213.41,14912.0
2025-04-23 15:10:00,213.41,213.74,213.12,213.17,17316.0,213.41,213.74,213.12,213.17,17316.0
2025-04-23 15:20:00,213.17,213.25,212.86,213.01,14559.0,213.17,213.25,212.86,213.01,14559.0
2025-04-23 15:30:00,213.08,213.47,212.66,212.8,19831.0,213.08,213.47,212.66,212.8,19831.0
2025-04-23 15:40:00,212.79,213.22,212.73,213.08,25021.0,212.79,213.22,212.73,213.08,25021.0
2025-04-23 15:50:00,213.16,213.99,213.15,213.15,143645.0,213.16,213.99,213.15,213.15,143645.0
2025-04-24 09:30:00,213.8,214.32,213.3,214.25,24401.0,213.8,214.32,213.3,214.25,24401.0
2025-04-24 09:40:00,214.67,218.26,214.24,217.98,140001.0,214.67,218.26,214.24,217.98,140001.0
2025-04-24 09:50:00,217.98,220.07,217.88,219.59,85204.0,217.98,220.07,217.88,219.59,85204.0
2025-04-24 10:00:00,219.59,221.22,219.01,220.78,114423.0,219.59,221.22,219.01,220.78,114423.0
2025-04-24 10:10:00,220.54,220.54,219.36,219.6,37154.0,220.54,220.54,219.36,219.6,37154.0
2025-04-24 10:20:00,219.8,220.42,219.36,220.31,32034.0,219.8,220.42,219.36,220.31,32034.0
2025-04-24 10:30:00,220.18,221.17,220.11,220.7,45629.0,220.18,221.17,220.11,220.7,45629.0
2025-04-24 10:40:00,220.87,221.21,220.22,221.01,58186.0,220.87,221.21,220.22,221.01,58186.0
2025-04-24 10:50:00,221.14,221.92,221.08,221.77,39095.0,221.14,221.92,221.08,221.77,39095.0
2025-04-24 11:00:00,221.77,221.9,221.34,221.66,27826.0,221.77,221.9,221.34,221.66,27826.0
2025-04-24 11:10:00,221.68,222.57,221.39,222.44,116250.0,221.68,222.57,221.39,222.44,116250.0
2025-04-24 11:20:00,222.36,223.13,221.74,222.3,39802.0,222.36,223.13,221.74,222.3,39802.0
2025-04-24 11:30:00,222.33,222.75,221.94,222.48,17413.0,222.33,222.75,221.94,222.48,17413.0
2025-04-24 11:40:00,222.58,223.03,222.27,223.03,45400.0,222.58,223.03,222.27,223.03,45400.0
2025-04-24 11:50:00,222.91,223.5,222.79,223.36,26571.0,222.91,223.5,222.79,223.36,26571.0
2025-04-24 12:00:00,223.5,223.69,222.73,223.15,22423.0,223.5,223.69,222.73,223.15,22423.0
2025-04-24 12:10:00,223.15,224.58,223.14,224.06,21490.0,223.15,224.58,223.14,224.06,21490.0
2025-04-24 12:20:00,224.01,224.13,223.3,223.33,38613.0,224.01,224.13,223.3,223.33,38613.0
2025-04-24 12:30:00,223.33,224.11,223.02,223.98,21075.0,223.33,224.11,223.02,223.98,21075.0
2025-04-24 12:40:00,223.84,223.98,222.71,223.05,26552.0,223.84,223.98,222.71,223.05,26552.0
2025-04-24 12:50:00,223.05,223.75,222.76,223.39,30896.0,223.05,223.75,222.76,223.39,30896.0
2025-04-24 13:00:00,223.34,223.4,223.03,223.25,18340.0,223.34,223.4,223.03,223.25,18340.0
2025-04-24 13:10:00,223.18,223.45,222.56,222.65,11174.0,223.18,223.45,222.56,222.65,11174.0
2025-04-24 13:20:00,222.78,222.78,222.05,222.47,38001.0,222.78,222.78,222.05,222.47,38001.0
2025-04-24 13:30:00,222.46,222.66,222.12,222.48,14101.0,222.46,222.66,222.12,222.48,14101.0
2025-04-24 13:40:00,222.48,222.49,221.82,222.24,14638.0,222.48,222.49,221.82,222.24,14638.0
2025-04-24 13:50:00,222.3,222.66,222.19,222.39,8775.0,222.3,222.66,222.19,222.39,8775.0
2025-04-24 14:00:00,222.34,222.62,222.13,222.26,18886.0,222.34,222.62,222.13,222.26,18886.0
2025-04-24 14:10:00,222.26,222.82,221.88,222.61,19456.0,222.26,222.82,221.88,222.61,19456.0
2025-04-24 14:20:00,222.68,222.97,222.47,222.97,11717.0,222.68,222.97,222.47,222.97,11717.0
2025-04-24 14:30:00,222.94,223.14,222.86,222.97,17389.0,222.94,223.14,222.86,222.97,17389.0
2025-04-24 14:40:00,223.07,223.07,222.68,222.77,9358.0,223.07,223.07,222.68,222.77,9358.0
2025-04-24 14:50:00,222.79,223.02,222.51,222.94,26845.0,222.79,223.02,222.51,222.94,26845.0
2025-04-24 15:00:00,222.93,223.06,222.69,223.06,27356.0,222.93,223.06,222.69,223.06,27356.0
2025-04-24 15:10:00,223.09,223.3,222.83,223.22,24277.0,223.09,223.3,222.83,223.22,24277.0
2025-04-24 15:20:00,223.15,223.67,222.93,223.19,21996.0,223.15,223.67,222.93,223.19,21996.0
2025-04-24 15:30:00,223.19,223.37,222.67,223.03,36881.0,223.19,223.37,222.67,223.03,36881.0
2025-04-24 15:40:00,222.97,223.39,222.97,223.32,33638.0,222.97,223.39,222.97,223.32,33638.0
2025-04-24 15:50:00,223.32,223.39,222.66,222.69,153572.0,223.32,223.39,222.66,222.69,153572.0
2025-04-25 09:30:00,222.65,225.35,222.5,224.42,75239.0,222.65,225.35,222.5,224.42,75239.0
2025-04-25 09:40:00,224.42,224.6,223.1,223.72,21192.0,224.42,224.6,223.1,223.72,21192.0
2025-04-25 09:50:00,223.75,224.93,223.62,224.29,29606.0,223.75,224.93,223.62,224.29,29606.0
2025-04-25 10:00:00,224.29,224.92,224.18,224.59,41377.0,224.29,224.92,224.18,224.59,41377.0
2025-04-25 10:10:00,224.45,224.46,223.3,223.53,16746.0,224.45,224.46,223.3,223.53,16746.0
2025-04-25 10:20:00,223.53,223.54,222.63,223.16,16352.0,223.53,223.54,222.63,223.16,16352.0
2025-04-25 10:30:00,223.25,223.25,222.28,223.11,21066.0,223.25,223.25,222.28,223.11,21066.0
2025-04-25 10:40:00,223.12,223.87,223.09,223.87,12670.0,223.12,223.87,223.09,223.87,12670.0
2025-04-25 10:50:00,223.77,223.91,223.41,223.69,14148.0,223.77,223.91,223.41,223.69,14148.0
2025-04-25 11:00:00,223.63,224.28,223.58,224.19,18810.0,223.63,224.28,223.58,224.19,18810.0
2025-04-25 11:10:00,224.17,224.72,224.09,224.32,23568.0,224.17,224.72,224.09,224.32,23568.0
2025-04-25 11:20:00,224.33,224.79,223.82,223.89,14495.0,224.33,224.79,223.82,223.89,14495.0
2025-04-25 11:30:00,223.79,224.25,223.42,223.42,19071.0,223.79,224.25,223.42,223.42,19071.0
2025-04-25 11:40:00,223.51,223.55,222.89,222.91,20469.0,223.51,223.55,222.89,222.91,20469.0
2025-04-25 11:50:00,222.91,223.39,222.84,223.26,15172.0,222.91,223.39,222.84,223.26,15172.0
2025-04-25 12:00:00,223.32,223.9,223.26,223.9,18676.0,223.32,223.9,223.26,223.9,18676.0
2025-04-25 12:10:00,223.9,223.99,223.8,223.96,5017.0,223.9,223.99,223.8,223.96,5017.0
2025-04-25 12:20:00,223.96,224.45,223.82,224.43,12426.0,223.96,224.45,223.82,224.43,12426.0
2025-04-25 12:30:00,224.34,224.5,224.34,224.45,8523.0,224.34,224.5,224.34,224.45,8523.0
2025-04-25 12:40:00,224.5,224.5,223.72,224.06,7411.0,224.5,224.5,223.72,224.06,7411.0
2025-04-25 12:50:00,224.06,224.25,223.64,223.73,7804.0,224.06,224.25,223.64,223.73,7804.0
2025-04-25 13:00:00,223.6,224.07,223.5,224.07,10103.0,223.6,224.07,223.5,224.07,10103.0
2025-04-25 13:10:00,224.19,224.8,224.0,224.19,19524.0,224.19,224.8,224.0,224.19,19524.0
2025-04-25 13:20:00,224.24,224.53,224.17,224.32,16385.0,224.24,224.53,224.17,224.32,16385.0
2025-04-25 13:30:00,224.38,224.84,223.96,223.96,14467.0,224.38,224.84,223.96,223.96,14467.0
2025-04-25 13:40:00,223.85,224.27,223.62,224.12,22919.0,223.85,224.27,223.62,224.12,22919.0
2025-04-25 13:50:00,224.02,224.53,223.77,224.45,9741.0,224.02,224.53,223.77,224.45,9741.0
2025-04-25 14:00:00,224.56,225.26,224.3,225.06,20189.0,224.56,225.26,224.3,225.06,20189.0
2025-04-25 14:10:00,225.06,225.24,224.3,224.46,9933.0,225.06,225.24,224.3,224.46,9933.0
2025-04-25 14:20:00,224.45,224.75,224.3,224.57,11990.0,224.45,224.75,224.3,224.57,11990.0
2025-04-25 14:30:00,224.55,224.55,223.77,223.92,14960.0,224.55,224.55,223.77,223.92,14960.0
2025-04-25 14:40:00,223.92,224.02,223.42,223.68,16052.0,223.92,224.02,223.42,223.68,16052.0
2025-04-25 14:50:00,223.5,223.67,223.07,223.62,12223.0,223.5,223.67,223.07,223.62,12223.0
2025-04-25 15:00:00,223.59,224.11,223.59,223.99,11022.0,223.59,224.11,223.59,223.99,11022.0
2025-04-25 15:10:00,224.0,224.38,223.89,224.22,16491.0,224.0,224.38,223.89,224.22,16491.0
2025-04-25 15:20:00,224.08,224.39,224.0,224.33,21385.0,224.08,224.39,224.0,224.33,21385.0
2025-04-25 15:30:00,224.22,224.55,223.96,224.19,16722.0,224.22,224.55,223.96,224.19,16722.0
2025-04-25 15:40:00,224.31,224.74,224.14,224.61,16144.0,224.31,224.74,224.14,224.61,16144.0
2025-04-25 15:50:00,224.68,225.49,224.55,225.39,86466.0,224.68,225.49,224.55,225.39,86466.0
2025-04-28 09:30:00,227.25,228.41,226.92,227.2,90479.0,227.25,228.41,226.92,227.2,90479.0
2025-04-28 09:40:00,227.11,229.0,227.11,228.78,30500.0,227.11,229.0,227.11,228.78,30500.0
2025-04-28 09:50:00,228.6,228.6,226.56,226.7,63228.0,228.6,228.6,226.56,226.7,63228.0
2025-04-28 10:00:00,226.52,227.58,226.45,227.21,26048.0,226.52,227.58,226.45,227.21,26048.0
2025-04-28 10:10:00,227.31,227.32,226.12,226.12,20432.0,227.31,227.32,226.12,226.12,20432.0
2025-04-28 10:20:00,226.09,226.71,226.09,226.49,6228.0,226.09,226.71,226.09,226.49,6228.0
2025-04-28 10:30:00,226.49,226.66,225.72,226.6,20635.0,226.49,226.66,225.72,226.6,20635.0
2025-04-28 10:40:00,226.75,227.01,226.26,226.5,4789.0,226.75,227.01,226.26,226.5,4789.0
2025-04-28 10:50:00,226.4,226.42,225.94,226.22,14638.0,226.4,226.42,225.94,226.22,14638.0
2025-04-28 11:00:00,226.32,226.41,225.5,225.53,18253.0,226.32,226.41,225.5,225.53,18253.0
2025-04-28 11:10:00,225.53,226.22,225.29,225.57,13526.0,225.53,226.22,225.29,225.57,13526.0
2025-04-28 11:20:00,225.43,225.52,224.02,224.24,44198.0,225.43,225.52,224.02,224.24,44198.0
2025-04-28 11:30:00,224.14,224.51,223.59,224.23,24391.0,224.14,224.51,223.59,224.23,24391.0
2025-04-28 11:40:00,224.47,225.0,224.37,224.79,30576.0,224.47,225.0,224.37,224.79,30576.0
2025-04-28 11:50:00,224.87,225.05,224.7,225.05,15457.0,224.87,225.05,224.7,225.05,15457.0
2025-04-28 12:00:00,224.93,225.05,223.98,224.13,12764.0,224.93,225.05,223.98,224.13,12764.0
2025-04-28 12:10:00,223.96,224.84,223.88,224.51,8935.0,223.96,224.84,223.88,224.51,8935.0
2025-04-28 12:20:00,224.63,224.84,224.45,224.61,13291.0,224.63,224.84,224.45,224.61,13291.0
2025-04-28 12:30:00,224.51,224.82,224.39,224.43,4504.0,224.51,224.82,224.39,224.43,4504.0
2025-04-28 12:40:00,224.56,225.08,224.55,225.05,5447.0,224.56,225.08,224.55,225.05,5447.0
2025-04-28 12:50:00,225.01,225.01,224.39,224.57,5323.0,225.01,225.01,224.39,224.57,5323.0
2025-04-28 13:00:00,224.58,224.58,224.2,224.41,9381.0,224.58,224.58,224.2,224.41,9381.0
2025-04-28 13:10:00,224.41,224.62,224.02,224.56,23934.0,224.41,224.62,224.02,224.56,23934.0
2025-04-28 13:20:00,224.56,224.65,224.4,224.4,4174.0,224.56,224.65,224.4,224.4,4174.0
2025-04-28 13:30:00,224.4,224.42,224.04,224.37,10270.0,224.4,224.42,224.04,224.37,10270.0
2025-04-28 13:40:00,224.34,224.76,224.1,224.45,15490.0,224.34,224.76,224.1,224.45,15490.0
2025-04-28 13:50:00,224.45,224.5,224.2,224.41,11718.0,224.45,224.5,224.2,224.41,11718.0
2025-04-28 14:00:00,224.47,225.0,224.33,224.73,13496.0,224.47,225.0,224.33,224.73,13496.0
2025-04-28 14:10:00,224.68,224.81,224.4,224.5,9084.0,224.68,224.81,224.4,224.5,9084.0
2025-04-28 14:20:00,224.45,225.05,224.45,225.05,12474.0,224.45,225.05,224.45,225.05,12474.0
2025-04-28 14:30:00,225.12,225.44,224.92,225.44,20723.0,225.12,225.44,224.92,225.44,20723.0
2025-04-28 14:40:00,225.45,225.79,225.41,225.44,13748.0,225.45,225.79,225.41,225.44,13748.0
2025-04-28 14:50:00,225.51,225.58,225.31,225.55,7163.0,225.51,225.58,225.31,225.55,7163.0
2025-04-28 15:00:00,225.45,226.04,225.4,225.99,18995.0,225.45,226.04,225.4,225.99,18995.0
2025-04-28 15:10:00,225.87,226.09,225.71,225.89,15463.0,225.87,226.09,225.71,225.89,15463.0
2025-04-28 15:20:00,225.91,226.22,225.83,226.14,12010.0,225.91,226.22,225.83,226.14,12010.0
2025-04-28 15:30:00,226.14,226.35,225.46,225.77,40470.0,226.14,226.35,225.46,225.77,40470.0
2025-04-28 15:40:00,225.75,225.97,225.63,225.86,24526.0,225.75,225.97,225.63,225.86,24526.0
2025-04-28 15:50:00,225.81,225.99,225.38,225.55,114118.0,225.81,225.99,225.38,225.55,114118.0
2025-04-29 09:30:00,225.2,227.0,225.2,225.9,24250.0,225.2,227.0,225.2,225.9,24250.0
2025-04-29 09:40:00,225.83,226.99,225.83,226.68,5208.0,225.83,226.99,225.83,226.68,5208.0
2025-04-29 09:50:00,226.87,227.12,226.22,227.12,12201.0,226.87,227.12,226.22,227.12,12201.0
2025-04-29 10:00:00,226.93,228.23,226.61,228.1,31054.0,226.93,228.23,226.61,228.1,31054.0
2025-04-29 10:10:00,228.16,228.16,226.78,226.79,15313.0,228.16,228.16,226.78,226.79,15313.0
2025-04-29 10:20:00,226.85,226.92,226.4,226.57,9591.0,226.85,226.92,226.4,226.57,9591.0
2025-04-29 10:30:00,226.65,227.38,226.65,227.17,7886.0,226.65,227.38,226.65,227.17,7886.0
2025-04-29 10:40:00,227.21,227.35,226.61,226.81,4624.0,227.21,227.35,226.61,226.81,4624.0
2025-04-29 10:50:00,226.75,227.54,226.64,227.54,7903.0,226.75,227.54,226.64,227.54,7903.0
2025-04-29 11:00:00,227.54,227.76,227.34,227.46,6218.0,227.54,227.76,227.34,227.46,6218.0
2025-04-29 11:10:00,227.43,227.51,227.0,227.0,5113.0,227.43,227.51,227.0,227.0,5113.0
2025-04-29 11:20:00,226.94,227.25,226.93,227.14,2900.0,226.94,227.25,226.93,227.14,2900.0
2025-04-29 11:30:00,227.16,227.5,226.77,227.5,9564.0,227.16,227.5,226.77,227.5,9564.0
2025-04-29 11:40:00,227.4,228.18,227.3,228.05,12345.0,227.4,228.18,227.3,228.05,12345.0
2025-04-29 11:50:00,228.18,228.43,227.61,227.61,17208.0,228.18,228.43,227.61,227.61,17208.0
2025-04-29 12:00:00,227.91,228.5,227.65,228.48,8354.0,227.91,228.5,227.65,228.48,8354.0
2025-04-29 12:10:00,228.46,228.46,228.0,228.09,12727.0,228.46,228.46,228.0,228.09,12727.0
2025-04-29 12:20:00,228.04,228.74,227.96,228.74,26644.0,228.04,228.74,227.96,228.74,26644.0
2025-04-29 12:30:00,228.71,229.96,228.67,229.43,43906.0,228.71,229.96,228.67,229.43,43906.0
2025-04-29 12:40:00,229.43,229.61,228.66,228.76,21630.0,229.43,229.61,228.66,228.76,21630.0
2025-04-29 12:50:00,228.73,229.21,228.73,229.08,16063.0,228.73,229.21,228.73,229.08,16063.0
2025-04-29 13:00:00,229.06,229.45,228.9,229.27,7300.0,229.06,229.45,228.9,229.27,7300.0
2025-04-29 13:10:00,229.27,230.09,229.09,230.09,22100.0,229.27,230.09,229.09,230.09,22100.0
2025-04-29 13:20:00,230.1,230.67,229.9,230.66,16926.0,230.1,230.67,229.9,230.66,16926.0
2025-04-29 13:30:00,230.62,230.7,229.98,230.11,18686.0,230.62,230.7,229.98,230.11,18686.0
2025-04-29 13:40:00,230.24,230.82,230.24,230.6,27335.0,230.24,230.82,230.24,230.6,27335.0
2025-04-29 13:50:00,230.62,230.86,230.25,230.4,14250.0,230.62,230.86,230.25,230.4,14250.0
2025-04-29 14:00:00,230.37,230.67,230.24,230.63,17562.0,230.37,230.67,230.24,230.63,17562.0
2025-04-29 14:10:00,230.52,230.94,230.24,230.77,7947.0,230.52,230.94,230.24,230.77,7947.0
2025-04-29 14:20:00,230.59,231.04,230.37,230.88,16093.0,230.59,231.04,230.37,230.88,16093.0
2025-04-29 14:30:00,230.81,231.11,230.51,230.92,16068.0,230.81,231.11,230.51,230.92,16068.0
2025-04-29 14:40:00,230.97,230.97,230.57,230.62,9612.0,230.97,230.97,230.57,230.62,9612.0
2025-04-29 14:50:00,230.62,230.66,230.3,230.37,22983.0,230.62,230.66,230.3,230.37,22983.0
2025-04-29 15:00:00,230.31,230.53,230.02,230.17,35731.0,230.31,230.53,230.02,230.17,35731.0
2025-04-29 15:10:00,230.26,230.48,230.09,230.38,13740.0,230.26,230.48,230.09,230.38,13740.0
2025-04-29 15:20:00,230.45,230.63,230.29,230.31,13349.0,230.45,230.63,230.29,230.31,13349.0
2025-04-29 15:30:00,230.47,230.62,230.24,230.43,15544.0,230.47,230.62,230.24,230.43,15544.0
2025-04-29 15:40:00,230.4,230.77,230.27,230.77,28371.0,230.4,230.77,230.27,230.77,28371.0
2025-04-29 15:50:00,230.79,231.23,230.5,230.75,110197.0,230.79,231.23,230.5,230.75,110197.0
2025-04-30 09:30:00,227.0,229.23,225.4,227.67,56806.0,227.0,229.23,225.4,227.67,56806.0
2025-04-30 09:40:00,227.83,228.46,226.89,228.14,18354.0,227.83,228.46,226.89,228.14,18354.0
2025-04-30 09:50:00,228.14,228.51,227.05,227.56,25368.0,228.14,228.51,227.05,227.56,25368.0
2025-04-30 10:00:00,227.59,228.97,227.28,228.71,54584.0,227.59,228.97,227.28,228.71,54584.0
2025-04-30 10:10:00,228.84,229.84,228.5,229.84,22073.0,228.84,229.84,228.5,229.84,22073.0
2025-04-30 10:20:00,229.84,230.29,229.65,229.89,17015.0,229.84,230.29,229.65,229.89,17015.0
2025-04-30 10:30:00,229.75,229.82,228.94,229.54,10966.0,229.75,229.82,228.94,229.54,10966.0
2025-04-30 10:40:00,229.58,229.96,229.08,229.22,10529.0,229.58,229.96,229.08,229.22,10529.0
2025-04-30 10:50:00,229.07,229.69,228.84,229.51,18328.0,229.07,229.69,228.84,229.51,18328.0
2025-04-30 11:00:00,229.69,230.0,229.46,229.86,7029.0,229.69,230.0,229.46,229.86,7029.0
2025-04-30 11:10:00,230.01,230.16,229.71,229.84,3222.0,230.01,230.16,229.71,229.84,3222.0
2025-04-30 11:20:00,229.85,230.31,229.54,229.85,5246.0,229.85,230.31,229.54,229.85,5246.0
2025-04-30 11:30:00,229.86,230.35,229.86,230.35,3163.0,229.86,230.35,229.86,230.35,3163.0
2025-04-30 11:40:00,230.25,231.37,230.25,231.34,12592.0,230.25,231.37,230.25,231.34,12592.0
2025-04-30 11:50:00,231.22,232.0,231.18,231.55,15203.0,231.22,232.0,231.18,231.55,15203.0
2025-04-30 12:00:00,231.36,231.87,231.22,231.77,4515.0,231.36,231.87,231.22,231.77,4515.0
2025-04-30 12:10:00,231.79,231.85,231.48,231.69,10911.0,231.79,231.85,231.48,231.69,10911.0
2025-04-30 12:20:00,231.69,231.75,230.76,231.75,20560.0,231.69,231.75,230.76,231.75,20560.0
2025-04-30 12:30:00,231.74,232.06,231.38,232.06,10734.0,231.74,232.06,231.38,232.06,10734.0
2025-04-30 12:40:00,232.17,232.46,232.06,232.39,6684.0,232.17,232.46,232.06,232.39,6684.0
2025-04-30 12:50:00,232.14,232.48,232.12,232.39,8666.0,232.14,232.48,232.12,232.39,8666.0
2025-04-30 13:00:00,232.37,232.55,231.38,231.43,15298.0,232.37,232.55,231.38,231.43,15298.0
2025-04-30 13:10:00,231.3,231.6,231.06,231.56,15629.0,231.3,231.6,231.06,231.56,15629.0
2025-04-30 13:20:00,231.65,232.42,231.48,232.42,23279.0,231.65,232.42,231.48,232.42,23279.0
2025-04-30 13:30:00,232.37,232.82,232.17,232.57,11841.0,232.37,232.82,232.17,232.57,11841.0
2025-04-30 13:40:00,232.56,232.77,232.52,232.53,10449.0,232.56,232.77,232.52,232.53,10449.0
2025-04-30 13:50:00,232.54,232.55,231.81,232.36,29881.0,232.54,232.55,231.81,232.36,29881.0
2025-04-30 14:00:00,232.37,232.51,231.58,231.86,29090.0,232.37,232.51,231.58,231.86,29090.0
2025-04-30 14:10:00,231.86,232.11,231.7,231.87,8178.0,231.86,232.11,231.7,231.87,8178.0
2025-04-30 14:20:00,231.94,231.99,231.4,231.58,6729.0,231.94,231.99,231.4,231.58,6729.0
2025-04-30 14:30:00,231.76,231.92,231.1,231.1,6898.0,231.76,231.92,231.1,231.1,6898.0
2025-04-30 14:40:00,231.14,231.38,231.0,231.38,7727.0,231.14,231.38,231.0,231.38,7727.0
2025-04-30 14:50:00,231.4,231.74,230.97,231.29,12375.0,231.4,231.74,230.97,231.29,12375.0
2025-04-30 15:00:00,231.3,231.85,231.23,231.85,9506.0,231.3,231.85,231.23,231.85,9506.0
2025-04-30 15:10:00,231.65,231.98,231.42,231.52,37435.0,231.65,231.98,231.42,231.52,37435.0
2025-04-30 15:20:00,231.55,231.73,231.34,231.34,32847.0,231.55,231.73,231.34,231.34,32847.0
2025-04-30 15:30:00,231.4,231.56,231.18,231.42,16076.0,231.4,231.56,231.18,231.42,16076.0
2025-04-30 15:40:00,231.42,233.0,231.41,232.68,47446.0,231.42,233.0,231.41,232.68,47446.0
2025-04-30 15:50:00,232.72,234.09,232.72,233.35,115641.0,232.72,234.09,232.72,233.35,115641.0
2025-05-01 09:30:00,234.12,238.0,234.12,235.75,100034.0,234.12,238.0,234.12,235.75,100034.0
2025-05-01 09:40:00,235.75,235.92,233.47,233.93,48277.0,235.75,235.92,233.47,233.93,48277.0
2025-05-01 09:50:00,233.79,234.48,233.42,233.42,18647.0,233.79,234.48,233.42,233.42,18647.0
2025-05-01 10:00:00,233.84,234.64,233.53,234.63,34344.0,233.84,234.64,233.53,234.63,34344.0
2025-05-01 10:10:00,234.64,235.2,233.74,234.92,53825.0,234.64,235.2,233.74,234.92,53825.0
2025-05-01 10:20:00,234.92,236.03,234.92,235.31,35102.0,234.92,236.03,234.92,235.31,35102.0
2025-05-01 10:30:00,235.33,236.08,234.74,235.64,35055.0,235.33,236.08,234.74,235.64,35055.0
2025-05-01 10:40:00,235.86,236.09,235.46,235.83,22130.0,235.86,236.09,235.46,235.83,22130.0
2025-05-01 10:50:00,235.79,236.23,235.57,235.89,19682.0,235.79,236.23,235.57,235.89,19682.0
2025-05-01 11:00:00,235.89,235.97,235.32,235.48,32102.0,235.89,235.97,235.32,235.48,32102.0
2025-05-01 11:10:00,235.56,236.22,235.54,235.9,22641.0,235.56,236.22,235.54,235.9,22641.0
2025-05-01 11:20:00,235.98,235.98,234.92,235.21,21630.0,235.98,235.98,234.92,235.21,21630.0
2025-05-01 11:30:00,235.19,235.96,235.01,235.3,27909.0,235.19,235.96,235.01,235.3,27909.0
2025-05-01 11:40:00,235.17,235.32,234.89,234.92,12559.0,235.17,235.32,234.89,234.92,12559.0
2025-05-01 11:50:00,234.87,235.18,234.29,234.29,11184.0,234.87,235.18,234.29,234.29,11184.0
2025-05-01 12:00:00,234.31,235.42,234.29,235.36,21542.0,234.31,235.42,234.29,235.36,21542.0
2025-05-01 12:10:00,235.2,235.43,234.73,235.05,10096.0,235.2,235.43,234.73,235.05,10096.0
2025-05-01 12:20:00,234.92,234.98,234.45,234.62,10259.0,234.92,234.98,234.45,234.62,10259.0
2025-05-01 12:30:00,234.51,234.55,233.76,233.92,25633.0,234.51,234.55,233.76,233.92,25633.0
2025-05-01 12:40:00,233.92,234.11,233.62,233.65,13703.0,233.92,234.11,233.62,233.65,13703.0
2025-05-01 12:50:00,233.69,234.5,233.68,234.28,12644.0,233.69,234.5,233.68,234.28,12644.0
2025-05-01 13:00:00,234.4,235.13,234.07,235.13,34522.0,234.4,235.13,234.07,235.13,34522.0
2025-05-01 13:10:00,235.12,235.33,234.67,235.33,6150.0,235.12,235.33,234.67,235.33,6150.0
2025-05-01 13:20:00,235.23,235.58,234.47,234.48,24974.0,235.23,235.58,234.47,234.48,24974.0
2025-05-01 13:30:00,234.6,234.8,234.42,234.8,25832.0,234.6,234.8,234.42,234.8,25832.0
2025-05-01 13:40:00,234.71,234.91,234.35,234.88,14917.0,234.71,234.91,234.35,234.88,14917.0
2025-05-01 13:50:00,234.9,235.41,234.64,235.04,21941.0,234.9,235.41,234.64,235.04,21941.0
2025-05-01 14:00:00,235.04,235.83,234.92,235.68,20170.0,235.04,235.83,234.92,235.68,20170.0
2025-05-01 14:10:00,235.83,236.25,235.52,236.0,17960.0,235.83,236.25,235.52,236.0,17960.0
2025-05-01 14:20:00,236.0,236.24,235.56,236.24,15578.0,236.0,236.24,235.56,236.24,15578.0
2025-05-01 14:30:00,236.09,236.14,235.19,235.73,26787.0,236.09,236.14,235.19,235.73,26787.0
2025-05-01 14:40:00,235.8,236.03,235.54,235.74,7399.0,235.8,236.03,235.54,235.74,7399.0
2025-05-01 14:50:00,235.74,235.87,235.26,235.69,11771.0,235.74,235.87,235.26,235.69,11771.0
2025-05-01 15:00:00,235.64,235.65,234.95,234.98,18517.0,235.64,235.65,234.95,234.98,18517.0
2025-05-01 15:10:00,234.87,235.74,234.83,235.67,14433.0,234.87,235.74,234.83,235.67,14433.0
2025-05-01 15:20:00,235.87,236.34,235.59,236.34,33834.0,235.87,236.34,235.59,236.34,33834.0
2025-05-01 15:30:00,236.22,236.64,235.95,236.19,31736.0,236.22,236.64,235.95,236.19,31736.0
2025-05-01 15:40:00,236.17,236.48,235.76,236.44,40769.0,236.17,236.48,235.76,236.44,40769.0
2025-05-01 15:50:00,236.34,236.52,235.02,235.13,101873.0,236.34,236.52,235.02,235.13,101873.0
2025-05-02 09:30:00,214.45,218.0,211.0,216.18,745484.0,214.45,218.0,211.0,216.18,745484.0
2025-05-02 09:40:00,216.18,219.54,215.0,218.55,283989.0,216.18,219.54,215.0,218.55,283989.0
2025-05-02 09:50:00,218.68,219.72,217.11,219.32,172011.0,218.68,219.72,217.11,219.32,172011.0
2025-05-02 10:00:00,219.5,220.21,217.99,218.09,223355.0,219.5,220.21,217.99,218.09,223355.0
2025-05-02 10:10:00,218.09,218.27,213.4,214.24,166345.0,218.09,218.27,213.4,214.24,166345.0
2025-05-02 10:20:00,214.04,217.87,213.8,216.31,128206.0,214.04,217.87,213.8,216.31,128206.0
2025-05-02 10:30:00,216.32,216.65,215.08,215.84,85964.0,216.32,216.65,215.08,215.84,85964.0
2025-05-02 10:40:00,216.0,216.16,214.42,214.88,115222.0,216.0,216.16,214.42,214.88,115222.0
2025-05-02 10:50:00,214.96,217.81,214.8,217.54,132563.0,214.96,217.81,214.8,217.54,132563.0
2025-05-02 11:00:00,217.5,219.37,216.72,219.23,244458.0,217.5,219.37,216.72,219.23,244458.0
2025-05-02 11:10:00,219.34,220.0,218.57,219.63,183113.0,219.34,220.0,218.57,219.63,183113.0
2025-05-02 11:20:00,219.63,220.26,218.68,218.8,143159.0,219.63,220.26,218.68,218.8,143159.0
2025-05-02 11:30:00,218.8,220.17,218.4,219.62,89836.0,218.8,220.17,218.4,219.62,89836.0
2025-05-02 11:40:00,219.62,221.36,219.5,220.4,102965.0,219.62,221.36,219.5,220.4,102965.0
2025-05-02 11:50:00,220.4,220.52,219.58,220.01,76719.0,220.4,220.52,219.58,220.01,76719.0
2025-05-02 12:00:00,220.02,221.41,220.02,221.41,77755.0,220.02,221.41,220.02,221.41,77755.0
2025-05-02 12:10:00,221.41,221.88,220.7,220.9,77072.0,221.41,221.88,220.7,220.9,77072.0
2025-05-02 12:20:00,220.9,221.38,220.27,220.51,45746.0,220.9,221.38,220.27,220.51,45746.0
2025-05-02 12:30:00,220.51,222.58,220.5,222.05,50980.0,220.51,222.58,220.5,222.05,50980.0
2025-05-02 12:40:00,222.06,222.1,221.3,221.46,43928.0,222.06,222.1,221.3,221.46,43928.0
2025-05-02 12:50:00,221.34,221.6,220.99,221.53,40259.0,221.34,221.6,220.99,221.53,40259.0
2025-05-02 13:00:00,221.53,222.0,220.86,221.76,28192.0,221.53,222.0,220.86,221.76,28192.0
2025-05-02 13:10:00,221.76,222.57,221.27,222.03,80541.0,221.76,222.57,221.27,222.03,80541.0
2025-05-02 13:20:00,222.03,223.22,221.62,223.06,61467.0,222.03,223.22,221.62,223.06,61467.0
2025-05-02 13:30:00,223.09,223.22,221.86,222.12,52331.0,223.09,223.22,221.86,222.12,52331.0
2025-05-02 13:40:00,222.12,224.2,221.98,223.52,65182.0,222.12,224.2,221.98,223.52,65182.0
2025-05-02 13:50:00,223.34,224.72,223.34,224.29,51908.0,223.34,224.72,223.34,224.29,51908.0
2025-05-02 14:00:00,224.27,224.54,223.56,223.98,66911.0,224.27,224.54,223.56,223.98,66911.0
2025-05-02 14:10:00,223.99,224.5,223.82,224.22,37388.0,223.99,224.5,223.82,224.22,37388.0
2025-05-02 14:20:00,224.21,224.64,223.95,224.2,74796.0,224.21,224.64,223.95,224.2,74796.0
2025-05-02 14:30:00,224.2,224.29,223.12,223.24,43116.0,224.2,224.29,223.12,223.24,43116.0
2025-05-02 14:40:00,223.24,223.61,222.66,222.74,32887.0,223.24,223.61,222.66,222.74,32887.0
2025-05-02 14:50:00,222.81,223.29,222.41,222.76,26775.0,222.81,223.29,222.41,222.76,26775.0
2025-05-02 15:00:00,222.76,223.07,221.98,222.26,47248.0,222.76,223.07,221.98,222.26,47248.0
2025-05-02 15:10:00,222.17,222.79,221.89,222.48,49657.0,222.17,222.79,221.89,222.48,49657.0
2025-05-02 15:20:00,222.48,223.11,222.48,222.64,81595.0,222.48,223.11,222.48,222.64,81595.0
2025-05-02 15:30:00,222.63,222.7,221.89,222.0,65695.0,222.63,222.7,221.89,222.0,65695.0
2025-05-02 15:40:00,222.0,222.04,220.84,221.0,108967.0,222.0,222.04,220.84,221.0,108967.0
2025-05-02 15:50:00,220.99,221.22,218.52,219.49,899130.0,220.99,221.22,218.52,219.49,899130.0
2025-05-05 09:30:00,218.5,221.29,217.74,219.53,106275.0,218.5,221.29,217.74,219.53,106275.0
2025-05-05 09:40:00,219.49,221.38,219.42,220.98,64636.0,219.49,221.38,219.42,220.98,64636.0
2025-05-05 09:50:00,221.0,221.1,219.56,220.21,23294.0,221.0,221.1,219.56,220.21,23294.0
2025-05-05 10:00:00,220.38,220.39,219.56,220.06,70002.0,220.38,220.39,219.56,220.06,70002.0
2025-05-05 10:10:00,220.0,221.06,219.99,221.03,73190.0,220.0,221.06,219.99,221.03,73190.0
2025-05-05 10:20:00,221.03,221.14,220.12,220.99,59243.0,221.03,221.14,220.12,220.99,59243.0
2025-05-05 10:30:00,221.01,221.88,220.33,221.67,29604.0,221.01,221.88,220.33,221.67,29604.0
2025-05-05 10:40:00,221.58,221.84,221.03,221.78,95332.0,221.58,221.84,221.03,221.78,95332.0
2025-05-05 10:50:00,221.78,222.8,221.7,221.7,38122.0,221.78,222.8,221.7,221.7,38122.0
2025-05-05 11:00:00,221.69,222.24,221.65,221.73,45106.0,221.69,222.24,221.65,221.73,45106.0
2025-05-05 11:10:00,221.68,222.23,221.3,222.17,58434.0,221.68,222.23,221.3,222.17,58434.0
2025-05-05 11:20:00,222.17,222.19,221.62,221.82,38506.0,222.17,222.19,221.62,221.82,38506.0
2025-05-05 11:30:00,221.75,222.07,221.62,222.04,48216.0,221.75,222.07,221.62,222.04,48216.0
2025-05-05 11:40:00,222.13,223.1,222.0,222.6,48454.0,222.13,223.1,222.0,222.6,48454.0
2025-05-05 11:50:00,222.51,223.7,222.42,223.01,36650.0,222.51,223.7,222.42,223.01,36650.0
2025-05-05 12:00:00,223.11,223.22,222.63,222.69,20904.0,223.11,223.22,222.63,222.69,20904.0
2025-05-05 12:10:00,222.71,223.04,222.62,222.8,36172.0,222.71,223.04,222.62,222.8,36172.0
2025-05-05 12:20:00,222.81,223.18,222.22,222.65,69060.0,222.81,223.18,222.22,222.65,69060.0
2025-05-05 12:30:00,222.64,223.18,222.57,222.93,8516.0,222.64,223.18,222.57,222.93,8516.0
2025-05-05 12:40:00,222.84,223.05,222.59,223.01,36024.0,222.84,223.05,222.59,223.01,36024.0
2025-05-05 12:50:00,223.0,223.13,222.48,222.54,26539.0,223.0,223.13,222.48,222.54,26539.0
2025-05-05 13:00:00,222.49,222.84,222.28,222.83,23772.0,222.49,222.84,222.28,222.83,23772.0
2025-05-05 13:10:00,222.79,223.08,222.67,222.83,11702.0,222.79,223.08,222.67,222.83,11702.0
2025-05-05 13:20:00,222.83,223.35,222.6,223.17,19496.0,222.83,223.35,222.6,223.17,19496.0
2025-05-05 13:30:00,223.18,224.13,223.02,224.07,19899.0,223.18,224.13,223.02,224.07,19899.0
2025-05-05 13:40:00,224.02,224.67,223.7,224.51,17888.0,224.02,224.67,223.7,224.51,17888.0
2025-05-05 13:50:00,224.4,225.21,224.14,224.83,15961.0,224.4,225.21,224.14,224.83,15961.0
2025-05-05 14:00:00,224.82,225.0,224.64,224.7,11857.0,224.82,225.0,224.64,224.7,11857.0
2025-05-05 14:10:00,224.77,224.95,224.66,224.73,10588.0,224.77,224.95,224.66,224.73,10588.0
2025-05-05 14:20:00,224.7,225.37,224.68,225.23,17372.0,224.7,225.37,224.68,225.23,17372.0
2025-05-05 14:30:00,225.09,225.55,225.03,225.42,15553.0,225.09,225.55,225.03,225.42,15553.0
2025-05-05 14:40:00,225.4,225.82,225.18,225.56,14225.0,225.4,225.82,225.18,225.56,14225.0
2025-05-05 14:50:00,225.59,225.59,224.97,224.98,27567.0,225.59,225.59,224.97,224.98,27567.0
2025-05-05 15:00:00,225.03,225.15,224.73,224.95,11606.0,225.03,225.15,224.73,224.95,11606.0
2025-05-05 15:10:00,224.81,224.99,224.68,224.99,14393.0,224.81,224.99,224.68,224.99,14393.0
2025-05-05 15:20:00,224.93,225.07,224.6,224.79,22804.0,224.93,225.07,224.6,224.79,22804.0
2025-05-05 15:30:00,224.79,225.39,224.66,225.13,47386.0,224.79,225.39,224.66,225.13,47386.0
2025-05-05 15:40:00,225.13,225.71,225.13,225.65,55022.0,225.13,225.71,225.13,225.65,55022.0
2025-05-05 15:50:00,225.73,225.78,224.76,225.32,196413.0,225.73,225.78,224.76,225.32,196413.0
2025-05-06 09:30:00,223.21,228.14,222.23,227.7,140852.0,223.21,228.14,222.23,227.7,140852.0
2025-05-06 09:40:00,227.7,232.21,226.19,226.45,218347.0,227.7,232.21,226.19,226.45,218347.0
2025-05-06 09:50:00,226.57,226.76,223.8,224.49,67461.0,226.57,226.76,223.8,224.49,67461.0
2025-05-06 10:00:00,224.71,225.9,224.7,225.74,32124.0,224.71,225.9,224.7,225.74,32124.0
2025-05-06 10:10:00,225.97,226.47,225.46,226.42,25104.0,225.97,226.47,225.46,226.42,25104.0
2025-05-06 10:20:00,226.47,227.55,225.66,227.13,45493.0,226.47,227.55,225.66,227.13,45493.0
2025-05-06 10:30:00,227.11,227.81,226.86,227.58,52299.0,227.11,227.81,226.86,227.58,52299.0
2025-05-06 10:40:00,227.39,227.97,227.15,227.76,16044.0,227.39,227.97,227.15,227.76,16044.0
2025-05-06 10:50:00,227.96,228.18,227.39,227.87,13998.0,227.96,228.18,227.39,227.87,13998.0
2025-05-06 11:00:00,228.0,228.37,227.46,227.66,12878.0,228.0,228.37,227.46,227.66,12878.0
2025-05-06 11:10:00,227.77,228.5,227.65,228.46,20955.0,227.77,228.5,227.65,228.46,20955.0
2025-05-06 11:20:00,228.54,229.0,228.22,228.62,20711.0,228.54,229.0,228.22,228.62,20711.0
2025-05-06 11:30:00,228.37,229.03,228.24,228.99,9776.0,228.37,229.03,228.24,228.99,9776.0
2025-05-06 11:40:00,229.11,229.19,228.35,229.09,15103.0,229.11,229.19,228.35,229.09,15103.0
2025-05-06 11:50:00,229.11,229.22,228.71,229.01,27816.0,229.11,229.22,228.71,229.01,27816.0
2025-05-06 12:00:00,229.01,229.31,228.74,228.79,25972.0,229.01,229.31,228.74,228.79,25972.0
2025-05-06 12:10:00,228.77,230.15,228.77,229.44,22974.0,228.77,230.15,228.77,229.44,22974.0
2025-05-06 12:20:00,229.59,229.6,227.99,228.06,17060.0,229.59,229.6,227.99,228.06,17060.0
2025-05-06 12:30:00,228.06,228.43,227.73,227.84,17955.0,228.06,228.43,227.73,227.84,17955.0
2025-05-06 12:40:00,227.81,228.34,227.81,228.17,17211.0,227.81,228.34,227.81,228.17,17211.0
2025-05-06 12:50:00,228.09,228.22,227.81,228.08,35275.0,228.09,228.22,227.81,228.08,35275.0
2025-05-06 13:00:00,227.95,228.88,227.86,228.49,17104.0,227.95,228.88,227.86,228.49,17104.0
2025-05-06 13:10:00,228.69,229.3,228.6,229.25,10580.0,228.69,229.3,228.6,229.25,10580.0
2025-05-06 13:20:00,229.24,229.32,228.79,229.27,9983.0,229.24,229.32,228.79,229.27,9983.0
2025-05-06 13:30:00,229.16,229.24,229.0,229.16,7257.0,229.16,229.24,229.0,229.16,7257.0
2025-05-06 13:40:00,229.1,229.38,228.95,229.17,13068.0,229.1,229.38,228.95,229.17,13068.0
2025-05-06 13:50:00,229.19,229.45,229.09,229.21,9733.0,229.19,229.45,229.09,229.21,9733.0
2025-05-06 14:00:00,229.24,229.68,229.17,229.61,12830.0,229.24,229.68,229.17,229.61,12830.0
2025-05-06 14:10:00,229.61,230.26,229.35,230.26,18476.0,229.61,230.26,229.35,230.26,18476.0
2025-05-06 14:20:00,230.0,230.47,230.0,230.36,12525.0,230.0,230.47,230.0,230.36,12525.0
2025-05-06 14:30:00,230.41,230.42,230.08,230.17,10616.0,230.41,230.42,230.08,230.17,10616.0
2025-05-06 14:40:00,230.22,230.25,229.81,230.09,12760.0,230.22,230.25,229.81,230.09,12760.0
2025-05-06 14:50:00,230.09,230.78,230.06,230.78,14570.0,230.09,230.78,230.06,230.78,14570.0
2025-05-06 15:00:00,230.74,230.85,230.52,230.63,28021.0,230.74,230.85,230.52,230.63,28021.0
2025-05-06 15:10:00,230.71,230.93,230.61,230.75,21381.0,230.71,230.93,230.61,230.75,21381.0
2025-05-06 15:20:00,230.75,230.99,230.64,230.92,18193.0,230.75,230.99,230.64,230.92,18193.0
2025-05-06 15:30:00,230.99,231.35,230.77,230.88,60840.0,230.99,231.35,230.77,230.88,60840.0
2025-05-06 15:40:00,230.88,231.49,230.66,231.25,52235.0,230.88,231.49,230.66,231.25,52235.0
2025-05-06 15:50:00,231.16,232.12,231.14,231.81,250459.0,231.16,232.12,231.14,231.81,250459.0
2025-05-07 09:30:00,232.5,232.94,229.48,230.21,65801.0,232.5,232.94,229.48,230.21,65801.0
2025-05-07 09:40:00,230.08,230.24,228.0,228.8,29792.0,230.08,230.24,228.0,228.8,29792.0
2025-05-07 09:50:00,228.94,230.95,228.76,230.79,23401.0,228.94,230.95,228.76,230.79,23401.0
2025-05-07 10:00:00,230.78,230.79,228.35,228.97,66562.0,230.78,230.79,228.35,228.97,66562.0
2025-05-07 10:10:00,229.0,229.95,228.83,229.44,30722.0,229.0,229.95,228.83,229.44,30722.0
2025-05-07 10:20:00,229.47,230.28,229.02,230.25,19250.0,229.47,230.28,229.02,230.25,19250.0
2025-05-07 10:30:00,230.22,230.33,229.35,229.94,12147.0,230.22,230.33,229.35,229.94,12147.0
2025-05-07 10:40:00,229.99,230.45,229.76,229.92,18623.0,229.99,230.45,229.76,229.92,18623.0
2025-05-07 10:50:00,229.83,229.88,229.07,229.55,22863.0,229.83,229.88,229.07,229.55,22863.0
2025-05-07 11:00:00,229.5,229.67,229.04,229.29,10534.0,229.5,229.67,229.04,229.29,10534.0
2025-05-07 11:10:00,229.52,230.16,228.9,229.83,28422.0,229.52,230.16,228.9,229.83,28422.0
2025-05-07 11:20:00,229.89,230.34,229.19,229.78,19377.0,229.89,230.34,229.19,229.78,19377.0
2025-05-07 11:30:00,229.76,230.0,229.39,229.8,8032.0,229.76,230.0,229.39,229.8,8032.0
2025-05-07 11:40:00,229.65,230.01,229.49,229.59,7716.0,229.65,230.01,229.49,229.59,7716.0
2025-05-07 11:50:00,229.38,229.84,229.29,229.84,6281.0,229.38,229.84,229.29,229.84,6281.0
2025-05-07 12:00:00,229.78,229.93,229.46,229.8,7697.0,229.78,229.93,229.46,229.8,7697.0
2025-05-07 12:10:00,229.93,229.99,229.48,229.8,4309.0,229.93,229.99,229.48,229.8,4309.0
2025-05-07 12:20:00,229.81,229.82,229.09,229.1,9713.0,229.81,229.82,229.09,229.1,9713.0
2025-05-07 12:30:00,229.05,229.39,229.05,229.33,6392.0,229.05,229.39,229.05,229.33,6392.0
2025-05-07 12:40:00,229.34,229.48,229.2,229.26,11671.0,229.34,229.48,229.2,229.26,11671.0
2025-05-07 12:50:00,229.37,229.72,229.29,229.66,11731.0,229.37,229.72,229.29,229.66,11731.0
2025-05-07 13:00:00,229.66,230.0,229.65,229.7,8239.0,229.66,230.0,229.65,229.7,8239.0
2025-05-07 13:10:00,229.74,229.91,229.51,229.52,9047.0,229.74,229.91,229.51,229.52,9047.0
2025-05-07 13:20:00,229.5,229.5,229.04,229.17,12729.0,229.5,229.5,229.04,229.17,12729.0
2025-05-07 13:30:00,229.17,229.26,228.85,228.85,19684.0,229.17,229.26,228.85,228.85,19684.0
2025-05-07 13:40:00,228.94,228.94,228.7,228.87,7065.0,228.94,228.94,228.7,228.87,7065.0
2025-05-07 13:50:00,228.87,229.02,227.71,227.83,34604.0,228.87,229.02,227.71,227.83,34604.0
2025-05-07 14:00:00,227.83,228.23,226.36,226.75,42432.0,227.83,228.23,226.36,226.75,42432.0
2025-05-07 14:10:00,226.75,226.98,225.86,226.32,44001.0,226.75,226.98,225.86,226.32,44001.0
2025-05-07 14:20:00,226.33,226.92,226.11,226.8,42051.0,226.33,226.92,226.11,226.8,42051.0
2025-05-07 14:30:00,226.8,227.43,226.65,227.41,57000.0,226.8,227.43,226.65,227.41,57000.0
2025-05-07 14:40:00,227.43,227.44,226.36,226.41,47236.0,227.43,227.44,226.36,226.41,47236.0
2025-05-07 14:50:00,226.58,227.59,225.91,227.31,51325.0,226.58,227.59,225.91,227.31,51325.0
2025-05-07 15:00:00,227.3,227.52,226.37,226.5,53437.0,227.3,227.52,226.37,226.5,53437.0
2025-05-07 15:10:00,226.58,226.85,226.05,226.81,49438.0,226.58,226.85,226.05,226.81,49438.0
2025-05-07 15:20:00,226.86,226.91,225.34,225.64,47428.0,226.86,226.91,225.34,225.64,47428.0
2025-05-07 15:30:00,225.61,226.11,225.44,225.67,73648.0,225.61,226.11,225.44,225.67,73648.0
2025-05-07 15:40:00,225.63,227.55,225.5,226.28,121832.0,225.63,227.55,225.5,226.28,121832.0
2025-05-07 15:50:00,226.21,226.66,225.79,226.34,209210.0,226.21,226.66,225.79,226.34,209210.0
2025-05-08 09:30:00,227.11,227.23,225.73,226.86,34366.0,227.11,227.23,225.73,226.86,34366.0
2025-05-08 09:40:00,227.08,227.71,226.89,227.31,12472.0,227.08,227.71,226.89,227.31,12472.0
2025-05-08 09:50:00,227.24,227.98,227.23,227.52,8225.0,227.24,227.98,227.23,227.52,8225.0
2025-05-08 10:00:00,227.64,227.64,226.08,226.12,12354.0,227.64,227.64,226.08,226.12,12354.0
2025-05-08 10:10:00,226.12,226.36,224.87,225.16,18364.0,226.12,226.36,224.87,225.16,18364.0
2025-05-08 10:20:00,225.18,225.34,224.73,224.95,8498.0,225.18,225.34,224.73,224.95,8498.0
2025-05-08 10:30:00,224.95,225.54,224.9,225.43,5583.0,224.95,225.54,224.9,225.43,5583.0
2025-05-08 10:40:00,225.31,225.83,225.03,225.03,15893.0,225.31,225.83,225.03,225.03,15893.0
2025-05-08 10:50:00,225.0,225.5,224.39,225.02,16603.0,225.0,225.5,224.39,225.02,16603.0
2025-05-08 11:00:00,225.02,225.74,224.45,225.7,9725.0,225.02,225.74,224.45,225.7,9725.0
2025-05-08 11:10:00,225.8,226.44,225.8,226.42,7589.0,225.8,226.44,225.8,226.42,7589.0
2025-05-08 11:20:00,226.52,227.22,226.47,226.92,12271.0,226.52,227.22,226.47,226.92,12271.0
2025-05-08 11:30:00,226.83,227.08,226.66,226.86,3960.0,226.83,227.08,226.66,226.86,3960.0
2025-05-08 11:40:00,226.97,227.69,226.97,227.56,21157.0,226.97,227.69,226.97,227.56,21157.0
2025-05-08 11:50:00,227.54,227.96,227.22,227.56,12712.0,227.54,227.96,227.22,227.56,12712.0
2025-05-08 12:00:00,227.68,227.76,227.44,227.73,4073.0,227.68,227.76,227.44,227.73,4073.0
2025-05-08 12:10:00,227.72,227.82,227.41,227.48,3821.0,227.72,227.82,227.41,227.48,3821.0
2025-05-08 12:20:00,227.37,227.37,226.37,226.52,11734.0,227.37,227.37,226.37,226.52,11734.0
2025-05-08 12:30:00,226.63,226.75,226.44,226.75,4622.0,226.63,226.75,226.44,226.75,4622.0
2025-05-08 12:40:00,226.78,226.82,226.18,226.49,37577.0,226.78,226.82,226.18,226.49,37577.0
2025-05-08 12:50:00,226.49,226.97,226.49,226.97,8658.0,226.49,226.97,226.49,226.97,8658.0
2025-05-08 13:00:00,226.83,226.83,226.49,226.61,13774.0,226.83,226.83,226.49,226.61,13774.0
2025-05-08 13:10:00,226.63,226.76,226.36,226.66,14929.0,226.63,226.76,226.36,226.66,14929.0
2025-05-08 13:20:00,226.66,226.66,226.33,226.47,9990.0,226.66,226.66,226.33,226.47,9990.0
2025-05-08 13:30:00,226.45,226.59,226.22,226.3,7339.0,226.45,226.59,226.22,226.3,7339.0
2025-05-08 13:40:00,226.27,226.54,226.2,226.33,7366.0,226.27,226.54,226.2,226.33,7366.0
2025-05-08 13:50:00,226.35,226.47,226.14,226.2,7350.0,226.35,226.47,226.14,226.2,7350.0
2025-05-08 14:00:00,226.08,226.46,226.07,226.44,10240.0,226.08,226.46,226.07,226.44,10240.0
2025-05-08 14:10:00,226.57,226.72,226.38,226.54,9736.0,226.57,226.72,226.38,226.54,9736.0
2025-05-08 14:20:00,226.54,226.65,226.25,226.65,6558.0,226.54,226.65,226.25,226.65,6558.0
2025-05-08 14:30:00,226.7,227.23,226.67,226.8,7627.0,226.7,227.23,226.67,226.8,7627.0
2025-05-08 14:40:00,226.89,227.02,226.8,226.95,15149.0,226.89,227.02,226.8,226.95,15149.0
2025-05-08 14:50:00,226.89,226.89,226.49,226.55,7926.0,226.89,226.89,226.49,226.55,7926.0
2025-05-08 15:00:00,226.58,226.69,226.29,226.63,7887.0,226.58,226.69,226.29,226.63,7887.0
2025-05-08 15:10:00,226.59,226.6,226.17,226.35,16568.0,226.59,226.6,226.17,226.35,16568.0
2025-05-08 15:20:00,226.35,226.78,226.26,226.74,42028.0,226.35,226.78,226.26,226.74,42028.0
2025-05-08 15:30:00,226.78,226.78,226.18,226.25,11014.0,226.78,226.78,226.18,226.25,11014.0
2025-05-08 15:40:00,226.21,226.24,225.51,225.95,25513.0,226.21,226.24,225.51,225.95,25513.0
2025-05-08 15:50:00,225.81,225.9,225.35,225.43,103889.0,225.81,225.9,225.35,225.43,103889.0
2025-05-09 09:30:00,225.45,226.0,223.05,225.04,42376.0,225.45,226.0,223.05,225.04,42376.0
2025-05-09 09:40:00,225.06,225.53,224.29,225.43,12690.0,225.06,225.53,224.29,225.43,12690.0
2025-05-09 09:50:00,225.56,226.54,225.36,226.44,11897.0,225.56,226.54,225.36,226.44,11897.0
2025-05-09 10:00:00,226.29,227.42,226.29,226.32,23723.0,226.29,227.42,226.29,226.32,23723.0
2025-05-09 10:10:00,226.27,226.81,226.18,226.5,9513.0,226.27,226.81,226.18,226.5,9513.0
2025-05-09 10:20:00,226.46,226.75,225.39,225.42,13055.0,226.46,226.75,225.39,225.42,13055.0
2025-05-09 10:30:00,225.57,225.91,224.72,224.78,12157.0,225.57,225.91,224.72,224.78,12157.0
2025-05-09 10:40:00,224.77,225.78,224.65,225.66,14663.0,224.77,225.78,224.65,225.66,14663.0
2025-05-09 10:50:00,225.76,225.94,225.5,225.59,12631.0,225.76,225.94,225.5,225.59,12631.0
2025-05-09 11:00:00,225.63,226.03,225.53,225.78,18399.0,225.63,226.03,225.53,225.78,18399.0
2025-05-09 11:10:00,225.65,225.74,224.98,225.3,18329.0,225.65,225.74,224.98,225.3,18329.0
2025-05-09 11:20:00,225.19,225.69,224.97,225.58,14691.0,225.19,225.69,224.97,225.58,14691.0
2025-05-09 11:30:00,225.55,225.96,225.45,225.68,6298.0,225.55,225.96,225.45,225.68,6298.0
2025-05-09 11:40:00,225.52,226.08,225.52,225.71,11558.0,225.52,226.08,225.52,225.71,11558.0
2025-05-09 11:50:00,225.87,226.32,225.87,226.23,5173.0,225.87,226.32,225.87,226.23,5173.0
2025-05-09 12:00:00,226.24,226.24,225.53,225.53,7076.0,226.24,226.24,225.53,225.53,7076.0
2025-05-09 12:10:00,225.49,226.1,225.36,226.04,9333.0,225.49,226.1,225.36,226.04,9333.0
2025-05-09 12:20:00,226.03,226.04,225.62,225.98,7813.0,226.03,226.04,225.62,225.98,7813.0
2025-05-09 12:30:00,226.01,226.04,225.71,225.8,8350.0,226.01,226.04,225.71,225.8,8350.0
2025-05-09 12:40:00,225.93,226.06,225.25,225.26,5363.0,225.93,226.06,225.25,225.26,5363.0
2025-05-09 12:50:00,225.19,225.56,225.19,225.54,9033.0,225.19,225.56,225.19,225.54,9033.0
2025-05-09 13:00:00,225.48,225.67,225.25,225.67,18054.0,225.48,225.67,225.25,225.67,18054.0
2025-05-09 13:10:00,225.77,225.9,225.59,225.9,5480.0,225.77,225.9,225.59,225.9,5480.0
2025-05-09 13:20:00,226.03,226.16,225.66,226.05,10017.0,226.03,226.16,225.66,226.05,10017.0
2025-05-09 13:30:00,226.0,226.29,225.9,226.29,7110.0,226.0,226.29,225.9,226.29,7110.0
2025-05-09 13:40:00,226.26,226.52,226.26,226.41,5131.0,226.26,226.52,226.26,226.41,5131.0
2025-05-09 13:50:00,226.39,226.79,226.33,226.79,5236.0,226.39,226.79,226.33,226.79,5236.0
2025-05-09 14:00:00,226.7,227.05,226.69,226.99,8479.0,226.7,227.05,226.69,226.99,8479.0
2025-05-09 14:10:00,226.97,227.1,226.77,226.86,10664.0,226.97,227.1,226.77,226.86,10664.0
2025-05-09 14:20:00,226.86,227.23,226.81,227.23,7777.0,226.86,227.23,226.81,227.23,7777.0
2025-05-09 14:30:00,227.15,227.3,226.99,227.23,7245.0,227.15,227.3,226.99,227.23,7245.0
2025-05-09 14:40:00,227.23,227.32,227.04,227.24,8994.0,227.23,227.32,227.04,227.24,8994.0
2025-05-09 14:50:00,227.3,227.39,227.11,227.33,8244.0,227.3,227.39,227.11,227.33,8244.0
2025-05-09 15:00:00,227.3,227.4,227.11,227.31,6972.0,227.3,227.4,227.11,227.31,6972.0
2025-05-09 15:10:00,227.25,227.49,226.99,226.99,12109.0,227.25,227.49,226.99,226.99,12109.0
2025-05-09 15:20:00,227.02,227.08,226.6,227.04,22202.0,227.02,227.08,226.6,227.04,22202.0
2025-05-09 15:30:00,227.1,227.1,226.39,226.46,46241.0,227.1,227.1,226.39,226.46,46241.0
2025-05-09 15:40:00,226.46,226.74,226.08,226.59,57730.0,226.46,226.74,226.08,226.59,57730.0
2025-05-09 15:50:00,226.59,226.88,226.1,226.52,96957.0,226.59,226.88,226.1,226.52,96957.0
2025-05-12 09:30:00,226.08,227.89,220.2,220.22,104204.0,226.08,227.89,220.2,220.22,104204.0
2025-05-12 09:40:00,220.22,223.73,219.41,223.48,94911.0,220.22,223.73,219.41,223.48,94911.0
2025-05-12 09:50:00,223.5,224.68,222.92,223.21,29443.0,223.5,224.68,222.92,223.21,29443.0
2025-05-12 10:00:00,223.36,223.51,222.06,222.87,33443.0,223.36,223.51,222.06,222.87,33443.0
2025-05-12 10:10:00,223.07,224.75,223.0,224.08,21398.0,223.07,224.75,223.0,224.08,21398.0
2025-05-12 10:20:00,224.16,224.7,223.34,223.59,15552.0,224.16,224.7,223.34,223.59,15552.0
2025-05-12 10:30:00,223.61,224.78,223.23,224.78,12650.0,223.61,224.78,223.23,224.78,12650.0
2025-05-12 10:40:00,224.99,225.38,224.96,225.38,25971.0,224.99,225.38,224.96,225.38,25971.0
2025-05-12 10:50:00,225.47,226.05,225.0,225.12,15633.0,225.47,226.05,225.0,225.12,15633.0
2025-05-12 11:00:00,225.24,226.16,225.16,225.91,26927.0,225.24,226.16,225.16,225.91,26927.0
2025-05-12 11:10:00,225.78,226.23,225.67,225.76,12313.0,225.78,226.23,225.67,225.76,12313.0
2025-05-12 11:20:00,225.62,225.88,225.12,225.22,16722.0,225.62,225.88,225.12,225.22,16722.0
2025-05-12 11:30:00,225.25,225.35,224.67,224.81,15756.0,225.25,225.35,224.67,224.81,15756.0
2025-05-12 11:40:00,224.76,225.01,224.6,224.82,12545.0,224.76,225.01,224.6,224.82,12545.0
2025-05-12 11:50:00,224.8,225.5,224.8,225.22,13735.0,224.8,225.5,224.8,225.22,13735.0
2025-05-12 12:00:00,225.33,225.36,225.0,225.23,9149.0,225.33,225.36,225.0,225.23,9149.0
2025-05-12 12:10:00,225.24,225.36,225.01,225.18,15069.0,225.24,225.36,225.01,225.18,15069.0
2025-05-12 12:20:00,225.06,225.84,225.06,225.69,21556.0,225.06,225.84,225.06,225.69,21556.0
2025-05-12 12:30:00,225.56,225.92,225.28,225.44,9016.0,225.56,225.92,225.28,225.44,9016.0
2025-05-12 12:40:00,225.3,226.0,225.3,225.72,15979.0,225.3,226.0,225.3,225.72,15979.0
2025-05-12 12:50:00,225.86,225.98,225.61,225.61,4774.0,225.86,225.98,225.61,225.61,4774.0
2025-05-12 13:00:00,225.72,226.37,225.7,226.26,9137.0,225.72,226.37,225.7,226.26,9137.0
2025-05-12 13:10:00,226.24,226.4,226.08,226.34,6034.0,226.24,226.4,226.08,226.34,6034.0
2025-05-12 13:20:00,226.54,226.77,225.78,225.95,26730.0,226.54,226.77,225.78,225.95,26730.0
2025-05-12 13:30:00,225.94,226.48,225.79,226.46,8043.0,225.94,226.48,225.79,226.46,8043.0
2025-05-12 13:40:00,226.42,226.44,226.04,226.07,8276.0,226.42,226.44,226.04,226.07,8276.0
2025-05-12 13:50:00,226.14,226.2,225.8,225.87,7707.0,226.14,226.2,225.8,225.87,7707.0
2025-05-12 14:00:00,225.85,226.32,225.77,226.27,4652.0,225.85,226.32,225.77,226.27,4652.0
2025-05-12 14:10:00,226.35,226.6,226.24,226.4,23717.0,226.35,226.6,226.24,226.4,23717.0
2025-05-12 14:20:00,226.31,226.64,226.31,226.42,10753.0,226.31,226.64,226.31,226.42,10753.0
2025-05-12 14:30:00,226.43,226.53,226.22,226.53,8760.0,226.43,226.53,226.22,226.53,8760.0
2025-05-12 14:40:00,226.61,226.73,226.07,226.11,10088.0,226.61,226.73,226.07,226.11,10088.0
2025-05-12 14:50:00,226.06,226.3,225.97,226.25,9692.0,226.06,226.3,225.97,226.25,9692.0
2025-05-12 15:00:00,226.18,226.39,226.07,226.23,12624.0,226.18,226.39,226.07,226.23,12624.0
2025-05-12 15:10:00,226.17,226.37,225.6,225.68,18907.0,226.17,226.37,225.6,225.68,18907.0
2025-05-12 15:20:00,225.73,225.96,225.5,225.95,12946.0,225.73,225.96,225.5,225.95,12946.0
2025-05-12 15:30:00,225.87,225.96,225.63,225.77,13297.0,225.87,225.96,225.63,225.77,13297.0
2025-05-12 15:40:00,225.77,225.97,225.41,225.62,19214.0,225.77,225.97,225.41,225.62,19214.0
2025-05-12 15:50:00,225.79,226.37,225.46,226.32,120341.0,225.79,226.37,225.46,226.32,120341.0
2025-05-13 09:30:00,225.86,226.26,224.3,226.24,43240.0,225.86,226.26,224.3,226.24,43240.0
2025-05-13 09:40:00,226.3,226.91,225.94,226.91,24272.0,226.3,226.91,225.94,226.91,24272.0
2025-05-13 09:50:00,226.65,227.16,226.35,226.76,16940.0,226.65,227.16,226.35,226.76,16940.0
2025-05-13 10:00:00,226.76,227.02,226.39,226.85,20905.0,226.76,227.02,226.39,226.85,20905.0
2025-05-13 10:10:00,226.91,227.53,226.91,227.24,19485.0,226.91,227.53,226.91,227.24,19485.0
2025-05-13 10:20:00,227.16,227.87,227.07,227.47,12936.0,227.16,227.87,227.07,227.47,12936.0
2025-05-13 10:30:00,227.46,228.09,227.46,227.73,8493.0,227.46,228.09,227.46,227.73,8493.0
2025-05-13 10:40:00,227.64,227.97,227.33,227.53,24578.0,227.64,227.97,227.33,227.53,24578.0
2025-05-13 10:50:00,227.59,228.31,227.53,227.75,17710.0,227.59,228.31,227.53,227.75,17710.0
2025-05-13 11:00:00,227.78,227.92,227.32,227.32,6153.0,227.78,227.92,227.32,227.32,6153.0
2025-05-13 11:10:00,227.42,227.68,226.91,227.46,58589.0,227.42,227.68,226.91,227.46,58589.0
2025-05-13 11:20:00,227.44,227.97,227.21,227.91,23102.0,227.44,227.97,227.21,227.91,23102.0
2025-05-13 11:30:00,227.84,227.9,227.34,227.34,13659.0,227.84,227.9,227.34,227.34,13659.0
2025-05-13 11:40:00,227.34,227.34,226.43,226.63,9999.0,227.34,227.34,226.43,226.63,9999.0
2025-05-13 11:50:00,226.68,226.94,226.36,226.66,8908.0,226.68,226.94,226.36,226.66,8908.0
2025-05-13 12:00:00,226.8,226.94,226.54,226.86,7120.0,226.8,226.94,226.54,226.86,7120.0
2025-05-13 12:10:00,227.02,227.07,226.73,226.81,8812.0,227.02,227.07,226.73,226.81,8812.0
2025-05-13 12:20:00,226.74,227.1,226.59,226.97,26578.0,226.74,227.1,226.59,226.97,26578.0
2025-05-13 12:30:00,227.01,227.26,226.79,227.22,24762.0,227.01,227.26,226.79,227.22,24762.0
2025-05-13 12:40:00,227.22,227.32,227.02,227.22,8867.0,227.22,227.32,227.02,227.22,8867.0
2025-05-13 12:50:00,227.14,227.42,226.84,226.9,16807.0,227.14,227.42,226.84,226.9,16807.0
2025-05-13 13:00:00,226.9,227.04,226.64,226.73,11460.0,226.9,227.04,226.64,226.73,11460.0
2025-05-13 13:10:00,226.79,227.07,226.72,226.95,13631.0,226.79,227.07,226.72,226.95,13631.0
2025-05-13 13:20:00,226.99,227.15,226.67,226.79,19833.0,226.99,227.15,226.67,226.79,19833.0
2025-05-13 13:30:00,226.8,226.9,226.24,226.29,14471.0,226.8,226.9,226.24,226.29,14471.0
2025-05-13 13:40:00,226.35,226.4,226.14,226.16,64584.0,226.35,226.4,226.14,226.16,64584.0
2025-05-13 13:50:00,226.23,226.23,225.52,225.52,13571.0,226.23,226.23,225.52,225.52,13571.0
2025-05-13 14:00:00,225.58,225.66,225.1,225.31,25855.0,225.58,225.66,225.1,225.31,25855.0
2025-05-13 14:10:00,225.31,225.56,225.26,225.38,10290.0,225.31,225.56,225.26,225.38,10290.0
2025-05-13 14:20:00,225.43,225.43,224.78,225.06,39107.0,225.43,225.43,224.78,225.06,39107.0
2025-05-13 14:30:00,225.06,225.75,225.06,225.61,20750.0,225.06,225.75,225.06,225.61,20750.0
2025-05-13 14:40:00,225.52,225.7,225.22,225.28,12936.0,225.52,225.7,225.22,225.28,12936.0
2025-05-13 14:50:00,225.2,225.61,225.2,225.61,12385.0,225.2,225.61,225.2,225.61,12385.0
2025-05-13 15:00:00,225.61,225.63,225.38,225.43,9702.0,225.61,225.63,225.38,225.43,9702.0
2025-05-13 15:10:00,225.48,225.73,225.47,225.67,13374.0,225.48,225.73,225.47,225.67,13374.0
2025-05-13 15:20:00,225.62,226.07,225.62,226.0,18112.0,225.62,226.07,225.62,226.0,18112.0
2025-05-13 15:30:00,225.97,226.41,225.87,226.41,14174.0,225.97,226.41,225.87,226.41,14174.0
2025-05-13 15:40:00,226.29,226.37,225.74,225.74,19676.0,226.29,226.37,225.74,225.74,19676.0
2025-05-13 15:50:00,225.79,226.25,225.74,226.15,118310.0,225.79,226.25,225.74,226.15,118310.0
2025-05-14 09:30:00,225.71,227.81,224.89,226.2,64533.0,225.71,227.81,224.89,226.2,64533.0
2025-05-14 09:40:00,226.13,227.03,225.96,226.72,26678.0,226.13,227.03,225.96,226.72,26678.0
2025-05-14 09:50:00,226.72,227.77,226.72,227.75,42090.0,226.72,227.77,226.72,227.75,42090.0
2025-05-14 10:00:00,227.74,227.83,227.06,227.25,21140.0,227.74,227.83,227.06,227.25,21140.0
2025-05-14 10:10:00,227.24,227.93,227.2,227.45,24094.0,227.24,227.93,227.2,227.45,24094.0
2025-05-14 10:20:00,227.43,228.1,227.43,227.87,13020.0,227.43,228.1,227.43,227.87,13020.0
2025-05-14 10:30:00,227.93,228.4,227.51,228.4,30335.0,227.93,228.4,227.51,228.4,30335.0
2025-05-14 10:40:00,228.42,229.15,228.29,228.94,17998.0,228.42,229.15,228.29,228.94,17998.0
2025-05-14 10:50:00,229.15,229.19,228.69,229.04,11581.0,229.15,229.19,228.69,229.04,11581.0
2025-05-14 11:00:00,229.08,229.08,228.04,228.64,29666.0,229.08,229.08,228.04,228.64,29666.0
2025-05-14 11:10:00,228.43,229.23,228.32,229.12,19005.0,228.43,229.23,228.32,229.12,19005.0
2025-05-14 11:20:00,229.16,229.34,228.96,229.06,24236.0,229.16,229.34,228.96,229.06,24236.0
2025-05-14 11:30:00,229.02,229.06,228.6,228.98,19828.0,229.02,229.06,228.6,228.98,19828.0
2025-05-14 11:40:00,228.85,228.99,228.56,228.71,9372.0,228.85,228.99,228.56,228.71,9372.0
2025-05-14 11:50:00,228.65,229.16,228.64,229.15,16733.0,228.65,229.16,228.64,229.15,16733.0
2025-05-14 12:00:00,228.98,229.06,228.78,228.96,7945.0,228.98,229.06,228.78,228.96,7945.0
2025-05-14 12:10:00,229.03,229.03,228.54,228.54,8006.0,229.03,229.03,228.54,228.54,8006.0
2025-05-14 12:20:00,228.57,228.57,228.38,228.55,4490.0,228.57,228.57,228.38,228.55,4490.0
2025-05-14 12:30:00,228.55,228.89,228.55,228.62,7867.0,228.55,228.89,228.55,228.62,7867.0
2025-05-14 12:40:00,228.62,228.84,228.41,228.58,9201.0,228.62,228.84,228.41,228.58,9201.0
2025-05-14 12:50:00,228.51,228.98,228.51,228.67,5543.0,228.51,228.98,228.51,228.67,5543.0
2025-05-14 13:00:00,228.71,229.07,228.54,228.66,9792.0,228.71,229.07,228.54,228.66,9792.0
2025-05-14 13:10:00,228.66,228.66,228.03,228.37,12438.0,228.66,228.66,228.03,228.37,12438.0
2025-05-14 13:20:00,228.33,228.34,227.84,228.31,24949.0,228.33,228.34,227.84,228.31,24949.0
2025-05-14 13:30:00,228.29,228.79,228.17,228.79,10750.0,228.29,228.79,228.17,228.79,10750.0
2025-05-14 13:40:00,228.76,229.09,228.68,229.0,17731.0,228.76,229.09,228.68,229.0,17731.0
2025-05-14 13:50:00,229.09,229.17,228.83,229.01,5722.0,229.09,229.17,228.83,229.01,5722.0
2025-05-14 14:00:00,228.9,229.19,228.87,229.1,13860.0,228.9,229.19,228.87,229.1,13860.0
2025-05-14 14:10:00,229.13,229.53,229.04,229.45,9672.0,229.13,229.53,229.04,229.45,9672.0
2025-05-14 14:20:00,229.48,229.57,229.22,229.29,13621.0,229.48,229.57,229.22,229.29,13621.0
2025-05-14 14:30:00,229.3,229.67,229.25,229.55,11409.0,229.3,229.67,229.25,229.55,11409.0
2025-05-14 14:40:00,229.6,229.65,229.45,229.54,7057.0,229.6,229.65,229.45,229.54,7057.0
2025-05-14 14:50:00,229.55,229.59,229.35,229.39,10828.0,229.55,229.59,229.35,229.39,10828.0
2025-05-14 15:00:00,229.42,229.48,229.3,229.38,9158.0,229.42,229.48,229.3,229.38,9158.0
2025-05-14 15:10:00,229.41,229.57,229.37,229.37,12757.0,229.41,229.57,229.37,229.37,12757.0
2025-05-14 15:20:00,229.37,229.38,228.87,229.09,15960.0,229.37,229.38,228.87,229.09,15960.0
2025-05-14 15:30:00,229.12,229.49,229.09,229.3,13817.0,229.12,229.49,229.09,229.3,13817.0
2025-05-14 15:40:00,229.29,229.37,228.93,229.1,20797.0,229.29,229.37,228.93,229.1,20797.0
2025-05-14 15:50:00,229.14,229.6,229.11,229.39,140881.0,229.14,229.6,229.11,229.39,140881.0
2025-05-15 09:30:00,228.4,230.95,228.39,230.86,77126.0,228.4,230.95,228.39,230.86,77126.0
2025-05-15 09:40:00,230.91,231.46,230.24,230.81,20761.0,230.91,231.46,230.24,230.81,20761.0
2025-05-15 09:50:00,230.94,231.85,230.82,231.06,21865.0,230.94,231.85,230.82,231.06,21865.0
2025-05-15 10:00:00,231.08,232.0,231.08,231.64,43633.0,231.08,232.0,231.08,231.64,43633.0
2025-05-15 10:10:00,231.54,231.65,231.07,231.38,32287.0,231.54,231.65,231.07,231.38,32287.0
2025-05-15 10:20:00,231.38,231.67,230.92,231.12,22363.0,231.38,231.67,230.92,231.12,22363.0
2025-05-15 10:30:00,231.0,231.47,230.58,230.95,20886.0,231.0,231.47,230.58,230.95,20886.0
2025-05-15 10:40:00,230.95,231.28,230.67,230.79,19871.0,230.95,231.28,230.67,230.79,19871.0
2025-05-15 10:50:00,230.79,231.37,230.56,230.97,10855.0,230.79,231.37,230.56,230.97,10855.0
2025-05-15 11:00:00,231.05,231.45,230.98,231.18,29728.0,231.05,231.45,230.98,231.18,29728.0
2025-05-15 11:10:00,231.2,231.86,231.18,231.86,38504.0,231.2,231.86,231.18,231.86,38504.0
2025-05-15 11:20:00,231.7,232.1,231.6,232.07,15431.0,231.7,232.1,231.6,232.07,15431.0
2025-05-15 11:30:00,232.06,232.46,231.73,232.14,17134.0,232.06,232.46,231.73,232.14,17134.0
2025-05-15 11:40:00,232.11,232.42,231.95,231.96,10086.0,232.11,232.42,231.95,231.96,10086.0
2025-05-15 11:50:00,231.97,232.2,231.59,232.09,15947.0,231.97,232.2,231.59,232.09,15947.0
2025-05-15 12:00:00,232.05,232.63,232.02,232.37,29725.0,232.05,232.63,232.02,232.37,29725.0
2025-05-15 12:10:00,232.32,232.38,232.12,232.22,9068.0,232.32,232.38,232.12,232.22,9068.0
2025-05-15 12:20:00,232.23,232.58,231.85,232.45,20278.0,232.23,232.58,231.85,232.45,20278.0
2025-05-15 12:30:00,232.48,232.7,232.14,232.48,13237.0,232.48,232.7,232.14,232.48,13237.0
2025-05-15 12:40:00,232.48,232.61,232.25,232.46,6160.0,232.48,232.61,232.25,232.46,6160.0
2025-05-15 12:50:00,232.54,232.85,232.48,232.8,7393.0,232.54,232.85,232.48,232.8,7393.0
2025-05-15 13:00:00,232.82,233.29,232.73,232.84,19502.0,232.82,233.29,232.73,232.84,19502.0
2025-05-15 13:10:00,232.79,233.26,232.79,233.23,12149.0,232.79,233.26,232.79,233.23,12149.0
2025-05-15 13:20:00,233.2,233.46,233.2,233.33,11952.0,233.2,233.46,233.2,233.33,11952.0
2025-05-15 13:30:00,233.37,233.5,232.96,233.22,17072.0,233.37,233.5,232.96,233.22,17072.0
2025-05-15 13:40:00,233.25,233.39,233.21,233.24,8571.0,233.25,233.39,233.21,233.24,8571.0
2025-05-15 13:50:00,233.24,233.76,233.0,233.5,27012.0,233.24,233.76,233.0,233.5,27012.0
2025-05-15 14:00:00,233.5,233.52,232.91,232.93,38995.0,233.5,233.52,232.91,232.93,38995.0
2025-05-15 14:10:00,232.98,233.32,232.9,233.05,20271.0,232.98,233.32,232.9,233.05,20271.0
2025-05-15 14:20:00,233.05,233.38,232.84,233.24,30746.0,233.05,233.38,232.84,233.24,30746.0
2025-05-15 14:30:00,233.18,233.69,233.18,233.49,21485.0,233.18,233.69,233.18,233.49,21485.0
2025-05-15 14:40:00,233.43,233.65,233.07,233.08,20546.0,233.43,233.65,233.07,233.08,20546.0
2025-05-15 14:50:00,233.0,233.09,232.09,232.2,44083.0,233.0,233.09,232.09,232.2,44083.0
2025-05-15 15:00:00,232.28,232.87,232.08,232.43,26105.0,232.28,232.87,232.08,232.43,26105.0
2025-05-15 15:10:00,232.41,232.43,232.06,232.21,43391.0,232.41,232.43,232.06,232.21,43391.0
2025-05-15 15:20:00,232.19,232.2,231.58,231.68,45324.0,232.19,232.2,231.58,231.68,45324.0
2025-05-15 15:30:00,231.72,231.9,231.54,231.77,39991.0,231.72,231.9,231.54,231.77,39991.0
2025-05-15 15:40:00,231.84,232.69,231.83,232.5,83335.0,231.84,232.69,231.83,232.5,83335.0
2025-05-15 15:50:00,232.55,233.1,232.05,232.42,263830.0,232.55,233.1,232.05,232.42,263830.0
2025-05-16 09:30:00,236.58,240.78,231.0,231.75,455795.0,236.58,240.78,231.0,231.75,455795.0
2025-05-16 09:40:00,231.75,233.97,231.25,233.74,79308.0,231.75,233.97,231.25,233.74,79308.0
2025-05-16 09:50:00,233.48,234.97,231.49,231.99,66391.0,233.48,234.97,231.49,231.99,66391.0
2025-05-16 10:00:00,231.67,232.04,229.42,230.9,76529.0,231.67,232.04,229.42,230.9,76529.0
2025-05-16 10:10:00,230.74,232.55,230.39,232.55,68946.0,230.74,232.55,230.39,232.55,68946.0
2025-05-16 10:20:00,232.63,233.18,231.49,231.75,43616.0,232.63,233.18,231.49,231.75,43616.0
2025-05-16 10:30:00,231.54,231.7,229.83,230.06,28526.0,231.54,231.7,229.83,230.06,28526.0
2025-05-16 10:40:00,230.18,231.2,230.07,230.9,22391.0,230.18,231.2,230.07,230.9,22391.0
2025-05-16 10:50:00,230.89,231.75,230.43,231.23,19637.0,230.89,231.75,230.43,231.23,19637.0
2025-05-16 11:00:00,231.33,231.69,230.85,231.54,15491.0,231.33,231.69,230.85,231.54,15491.0
2025-05-16 11:10:00,231.49,231.49,229.37,229.74,25995.0,231.49,231.49,229.37,229.74,25995.0
2025-05-16 11:20:00,229.4,229.81,228.41,229.33,36434.0,229.4,229.81,228.41,229.33,36434.0
2025-05-16 11:30:00,229.24,230.28,229.07,229.48,18298.0,229.24,230.28,229.07,229.48,18298.0
2025-05-16 11:40:00,229.48,229.73,228.75,228.84,19871.0,229.48,229.73,228.75,228.84,19871.0
2025-05-16 11:50:00,229.0,229.31,228.51,228.93,20080.0,229.0,229.31,228.51,228.93,20080.0
2025-05-16 12:00:00,228.9,229.3,228.12,228.63,22053.0,228.9,229.3,228.12,228.63,22053.0
2025-05-16 12:10:00,228.69,228.81,227.59,228.06,37808.0,228.69,228.81,227.59,228.06,37808.0
2025-05-16 12:20:00,228.07,228.5,227.5,228.26,32343.0,228.07,228.5,227.5,228.26,32343.0
2025-05-16 12:30:00,228.23,229.11,227.9,228.79,21238.0,228.23,229.11,227.9,228.79,21238.0
2025-05-16 12:40:00,228.8,228.93,228.21,228.41,17021.0,228.8,228.93,228.21,228.41,17021.0
2025-05-16 12:50:00,228.29,229.1,228.21,228.21,30331.0,228.29,229.1,228.21,228.21,30331.0
2025-05-16 13:00:00,228.22,228.43,227.87,228.43,28851.0,228.22,228.43,227.87,228.43,28851.0
2025-05-16 13:10:00,228.44,228.65,227.62,227.79,11876.0,228.44,228.65,227.62,227.79,11876.0
2025-05-16 13:20:00,227.85,227.91,227.22,227.48,17873.0,227.85,227.91,227.22,227.48,17873.0
2025-05-16 13:30:00,227.55,228.26,227.48,227.9,28078.0,227.55,228.26,227.48,227.9,28078.0
2025-05-16 13:40:00,227.79,227.8,226.24,226.81,50115.0,227.79,227.8,226.24,226.81,50115.0
2025-05-16 13:50:00,226.95,227.53,226.54,226.71,42106.0,226.95,227.53,226.54,226.71,42106.0
2025-05-16 14:00:00,226.58,227.17,226.12,226.25,74300.0,226.58,227.17,226.12,226.25,74300.0
2025-05-16 14:10:00,226.12,227.45,226.11,227.2,39967.0,226.12,227.45,226.11,227.2,39967.0
2025-05-16 14:20:00,227.18,227.99,226.86,227.52,34318.0,227.18,227.99,226.86,227.52,34318.0
2025-05-16 14:30:00,227.57,228.26,227.35,227.76,45263.0,227.57,228.26,227.35,227.76,45263.0
2025-05-16 14:40:00,227.81,228.62,227.66,228.19,33706.0,227.81,228.62,227.66,228.19,33706.0
2025-05-16 14:50:00,228.2,228.37,227.06,227.67,57954.0,228.2,228.37,227.06,227.67,57954.0
2025-05-16 15:00:00,227.72,228.35,226.83,227.94,73644.0,227.72,228.35,226.83,227.94,73644.0
2025-05-16 15:10:00,227.99,228.5,227.78,227.92,40553.0,227.99,228.5,227.78,227.92,40553.0
2025-05-16 15:20:00,227.93,228.52,227.61,228.07,61931.0,227.93,228.52,227.61,228.07,61931.0
2025-05-16 15:30:00,228.03,228.71,227.79,228.62,43560.0,228.03,228.71,227.79,228.62,43560.0
2025-05-16 15:40:00,228.61,228.7,226.89,227.01,74582.0,228.61,228.7,226.89,227.01,74582.0
2025-05-16 15:50:00,227.11,227.5,226.27,226.69,284952.0,227.11,227.5,226.27,226.69,284952.0
2025-05-19 09:30:00,226.74,232.18,225.45,231.27,136388.0,226.74,232.18,225.45,231.27,136388.0
2025-05-19 09:40:00,231.27,233.17,230.7,232.15,56845.0,231.27,233.17,230.7,232.15,56845.0
2025-05-19 09:50:00,232.16,232.46,231.62,232.0,32697.0,232.16,232.46,231.62,232.0,32697.0
2025-05-19 10:00:00,231.91,234.79,231.9,234.76,48866.0,231.91,234.79,231.9,234.76,48866.0
2025-05-19 10:10:00,234.51,235.3,234.09,234.3,35663.0,234.51,235.3,234.09,234.3,35663.0
2025-05-19 10:20:00,234.11,234.47,233.41,234.43,33855.0,234.11,234.47,233.41,234.43,33855.0
2025-05-19 10:30:00,234.31,234.32,233.6,233.84,19457.0,234.31,234.32,233.6,233.84,19457.0
2025-05-19 10:40:00,233.69,234.32,233.39,234.19,31165.0,233.69,234.32,233.39,234.19,31165.0
2025-05-19 10:50:00,234.18,234.77,233.3,233.39,16575.0,234.18,234.77,233.3,233.39,16575.0
2025-05-19 11:00:00,233.52,233.53,232.79,232.98,20001.0,233.52,233.53,232.79,232.98,20001.0
2025-05-19 11:10:00,232.91,233.7,232.62,233.63,14886.0,232.91,233.7,232.62,233.63,14886.0
2025-05-19 11:20:00,233.43,233.83,233.23,233.56,6858.0,233.43,233.83,233.23,233.56,6858.0
2025-05-19 11:30:00,233.61,234.75,233.55,234.46,13447.0,233.61,234.75,233.55,234.46,13447.0
2025-05-19 11:40:00,234.47,234.82,233.79,234.07,8291.0,234.47,234.82,233.79,234.07,8291.0
2025-05-19 11:50:00,234.0,234.14,233.73,234.08,10708.0,234.0,234.14,233.73,234.08,10708.0
2025-05-19 12:00:00,234.05,234.45,233.75,233.77,9637.0,234.05,234.45,233.75,233.77,9637.0
2025-05-19 12:10:00,233.94,234.19,233.71,233.71,5034.0,233.94,234.19,233.71,233.71,5034.0
2025-05-19 12:20:00,233.68,234.37,233.35,234.28,6419.0,233.68,234.37,233.35,234.28,6419.0
2025-05-19 12:30:00,234.29,234.29,233.75,233.81,6830.0,234.29,234.29,233.75,233.81,6830.0
2025-05-19 12:40:00,233.82,233.92,233.65,233.71,5039.0,233.82,233.92,233.65,233.71,5039.0
2025-05-19 12:50:00,233.88,234.61,233.8,234.61,18050.0,233.88,234.61,233.8,234.61,18050.0
2025-05-19 13:00:00,234.61,235.72,234.54,235.46,22063.0,234.61,235.72,234.54,235.46,22063.0
2025-05-19 13:10:00,235.3,235.3,234.35,234.39,16867.0,235.3,235.3,234.35,234.39,16867.0
2025-05-19 13:20:00,234.38,234.65,233.98,234.12,13842.0,234.38,234.65,233.98,234.12,13842.0
2025-05-19 13:30:00,234.21,234.51,234.0,234.04,11923.0,234.21,234.51,234.0,234.04,11923.0
2025-05-19 13:40:00,234.04,234.22,233.8,233.91,13442.0,234.04,234.22,233.8,233.91,13442.0
2025-05-19 13:50:00,233.86,234.1,233.67,233.98,18310.0,233.86,234.1,233.67,233.98,18310.0
2025-05-19 14:00:00,234.0,234.07,233.54,233.7,9638.0,234.0,234.07,233.54,233.7,9638.0
2025-05-19 14:10:00,233.77,233.77,233.39,233.51,7910.0,233.77,233.77,233.39,233.51,7910.0
2025-05-19 14:20:00,233.62,233.84,233.53,233.7,7648.0,233.62,233.84,233.53,233.7,7648.0
2025-05-19 14:30:00,233.7,233.81,233.58,233.72,11683.0,233.7,233.81,233.58,233.72,11683.0
2025-05-19 14:40:00,233.72,233.96,233.59,233.8,15646.0,233.72,233.96,233.59,233.8,15646.0
2025-05-19 14:50:00,233.8,233.88,233.51,233.55,11626.0,233.8,233.88,233.51,233.55,11626.0
2025-05-19 15:00:00,233.61,233.98,233.43,233.83,20596.0,233.61,233.98,233.43,233.83,20596.0
2025-05-19 15:10:00,233.8,233.8,233.31,233.31,12452.0,233.8,233.8,233.31,233.31,12452.0
2025-05-19 15:20:00,233.31,233.43,232.94,232.99,31741.0,233.31,233.43,232.94,232.99,31741.0
2025-05-19 15:30:00,233.02,233.19,232.7,233.19,33575.0,233.02,233.19,232.7,233.19,33575.0
2025-05-19 15:40:00,233.17,233.54,233.01,233.49,34951.0,233.17,233.54,233.01,233.49,34951.0
2025-05-19 15:50:00,233.65,234.84,233.5,234.69,143975.0,233.65,234.84,233.5,234.69,143975.0
2025-05-20 09:30:00,233.02,233.61,232.53,233.16,33050.0,233.02,233.61,232.53,233.16,33050.0
2025-05-20 09:40:00,233.31,233.78,232.89,233.15,14247.0,233.31,233.78,232.89,233.15,14247.0
2025-05-20 09:50:00,233.02,233.92,233.02,233.83,9738.0,233.02,233.92,233.02,233.83,9738.0
2025-05-20 10:00:00,233.67,233.77,233.3,233.59,10359.0,233.67,233.77,233.3,233.59,10359.0
2025-05-20 10:10:00,233.59,234.07,233.58,233.88,12184.0,233.59,234.07,233.58,233.88,12184.0
2025-05-20 10:20:00,233.86,234.98,233.85,234.39,13410.0,233.86,234.98,233.85,234.39,13410.0
2025-05-20 10:30:00,234.39,234.47,233.68,234.24,31671.0,234.39,234.47,233.68,234.24,31671.0
2025-05-20 10:40:00,234.29,235.33,234.21,235.21,21038.0,234.29,235.33,234.21,235.21,21038.0
2025-05-20 10:50:00,235.33,235.33,234.33,234.33,16763.0,235.33,235.33,234.33,234.33,16763.0
2025-05-20 11:00:00,234.37,234.62,234.28,234.49,4698.0,234.37,234.62,234.28,234.49,4698.0
2025-05-20 11:10:00,234.4,234.95,234.31,234.9,16403.0,234.4,234.95,234.31,234.9,16403.0
2025-05-20 11:20:00,234.79,234.85,234.2,234.23,9837.0,234.79,234.85,234.2,234.23,9837.0
2025-05-20 11:30:00,234.13,234.4,233.99,234.07,7179.0,234.13,234.4,233.99,234.07,7179.0
2025-05-20 11:40:00,233.97,234.37,233.73,234.33,13816.0,233.97,234.37,233.73,234.33,13816.0
2025-05-20 11:50:00,234.35,234.69,234.29,234.39,6298.0,234.35,234.69,234.29,234.39,6298.0
2025-05-20 12:00:00,234.5,234.53,234.18,234.45,7810.0,234.5,234.53,234.18,234.45,7810.0
2025-05-20 12:10:00,234.45,234.76,234.43,234.53,5879.0,234.45,234.76,234.43,234.53,5879.0
2025-05-20 12:20:00,234.51,234.63,234.33,234.57,6879.0,234.51,234.63,234.33,234.57,6879.0
2025-05-20 12:30:00,234.57,235.05,234.56,235.01,5304.0,234.57,235.05,234.56,235.01,5304.0
2025-05-20 12:40:00,235.03,235.2,234.9,235.01,4811.0,235.03,235.2,234.9,235.01,4811.0
2025-05-20 12:50:00,235.01,235.21,234.92,234.96,6722.0,235.01,235.21,234.92,234.96,6722.0
2025-05-20 13:00:00,235.03,235.09,234.9,235.07,3106.0,235.03,235.09,234.9,235.07,3106.0
2025-05-20 13:10:00,235.09,235.43,235.08,235.43,11204.0,235.09,235.43,235.08,235.43,11204.0
2025-05-20 13:20:00,235.41,235.73,235.19,235.19,15998.0,235.41,235.73,235.19,235.19,15998.0
2025-05-20 13:30:00,235.3,235.37,235.16,235.31,8411.0,235.3,235.37,235.16,235.31,8411.0
2025-05-20 13:40:00,235.4,235.4,235.14,235.28,7324.0,235.4,235.4,235.14,235.28,7324.0
2025-05-20 13:50:00,235.28,236.28,235.2,236.18,28853.0,235.28,236.28,235.2,236.18,28853.0
2025-05-20 14:00:00,236.11,236.33,236.0,236.11,3785.0,236.11,236.33,236.0,236.11,3785.0
2025-05-20 14:10:00,236.13,236.21,235.72,235.75,6614.0,236.13,236.21,235.72,235.75,6614.0
2025-05-20 14:20:00,235.73,235.73,235.08,235.09,6981.0,235.73,235.73,235.08,235.09,6981.0
2025-05-20 14:30:00,235.12,235.65,235.11,235.59,12042.0,235.12,235.65,235.11,235.59,12042.0
2025-05-20 14:40:00,235.52,235.66,235.33,235.37,4528.0,235.52,235.66,235.33,235.37,4528.0
2025-05-20 14:50:00,235.4,235.63,235.32,235.48,4961.0,235.4,235.63,235.32,235.48,4961.0
2025-05-20 15:00:00,235.41,235.8,235.26,235.8,9957.0,235.41,235.8,235.26,235.8,9957.0
2025-05-20 15:10:00,235.74,236.26,235.68,236.18,8386.0,235.74,236.26,235.68,236.18,8386.0
2025-05-20 15:20:00,236.18,236.35,236.09,236.18,24078.0,236.18,236.35,236.09,236.18,24078.0
2025-05-20 15:30:00,236.15,236.69,236.15,236.68,15610.0,236.15,236.69,236.15,236.68,15610.0
2025-05-20 15:40:00,236.64,236.9,236.46,236.55,59791.0,236.64,236.9,236.46,236.55,59791.0
2025-05-20 15:50:00,236.45,237.62,236.45,237.62,110609.0,236.45,237.62,236.45,237.62,110609.0
2025-05-21 09:30:00,228.14,231.34,227.79,230.46,653437.0,228.14,231.34,227.79,230.46,653437.0
2025-05-21 09:40:00,230.4,230.59,229.39,229.82,129587.0,230.4,230.59,229.39,229.82,129587.0
2025-05-21 09:50:00,229.83,230.44,229.62,229.97,102234.0,229.83,230.44,229.62,229.97,102234.0
2025-05-21 10:00:00,230.0,231.23,229.93,230.39,93752.0,230.0,231.23,229.93,230.39,93752.0
2025-05-21 10:10:00,230.39,231.6,230.36,231.24,153227.0,230.39,231.6,230.36,231.24,153227.0
2025-05-21 10:20:00,231.4,231.64,230.73,231.02,89807.0,231.4,231.64,230.73,231.02,89807.0
2025-05-21 10:30:00,231.09,231.25,229.36,229.69,96226.0,231.09,231.25,229.36,229.69,96226.0
2025-05-21 10:40:00,229.7,230.14,229.31,230.04,52120.0,229.7,230.14,229.31,230.04,52120.0
2025-05-21 10:50:00,230.05,230.5,230.01,230.38,34650.0,230.05,230.5,230.01,230.38,34650.0
2025-05-21 11:00:00,230.26,231.0,230.22,230.85,56087.0,230.26,231.0,230.22,230.85,56087.0
2025-05-21 11:10:00,230.77,231.02,230.11,230.19,184589.0,230.77,231.02,230.11,230.19,184589.0
2025-05-21 11:20:00,230.18,230.27,229.49,229.51,47855.0,230.18,230.27,229.49,229.51,47855.0
2025-05-21 11:30:00,229.51,229.8,229.0,229.66,70908.0,229.51,229.8,229.0,229.66,70908.0
2025-05-21 11:40:00,229.59,230.14,229.59,229.89,31945.0,229.59,230.14,229.59,229.89,31945.0
2025-05-21 11:50:00,229.95,229.95,228.78,229.46,36675.0,229.95,229.95,228.78,229.46,36675.0
2025-05-21 12:00:00,229.53,229.7,229.12,229.63,27040.0,229.53,229.7,229.12,229.63,27040.0
2025-05-21 12:10:00,229.63,229.92,229.2,229.55,43378.0,229.63,229.92,229.2,229.55,43378.0
2025-05-21 12:20:00,229.55,229.78,228.93,229.26,64589.0,229.55,229.78,228.93,229.26,64589.0
2025-05-21 12:30:00,229.26,229.75,229.26,229.66,26727.0,229.26,229.75,229.26,229.66,26727.0
2025-05-21 12:40:00,229.58,229.58,228.72,229.1,66611.0,229.58,229.58,228.72,229.1,66611.0
2025-05-21 12:50:00,229.08,229.55,228.98,228.99,53945.0,229.08,229.55,228.98,228.99,53945.0
2025-05-21 13:00:00,229.04,229.53,228.95,229.29,20254.0,229.04,229.53,228.95,229.29,20254.0
2025-05-21 13:10:00,229.28,229.92,228.38,228.8,57203.0,229.28,229.92,228.38,228.8,57203.0
2025-05-21 13:20:00,228.89,229.02,227.44,227.53,68557.0,228.89,229.02,227.44,227.53,68557.0
2025-05-21 13:30:00,227.45,228.68,227.03,228.66,71103.0,227.45,228.68,227.03,228.66,71103.0
2025-05-21 13:40:00,228.66,229.23,228.53,228.9,49198.0,228.66,229.23,228.53,228.9,49198.0
2025-05-21 13:50:00,228.89,228.98,228.4,228.63,29689.0,228.89,228.98,228.4,228.63,29689.0
2025-05-21 14:00:00,228.66,229.47,228.24,229.36,59459.0,228.66,229.47,228.24,229.36,59459.0
2025-05-21 14:10:00,229.3,229.36,228.26,228.53,33138.0,229.3,229.36,228.26,228.53,33138.0
2025-05-21 14:20:00,228.52,229.07,228.1,228.7,42519.0,228.52,229.07,228.1,228.7,42519.0
2025-05-21 14:30:00,228.73,228.89,228.39,228.51,33805.0,228.73,228.89,228.39,228.51,33805.0
2025-05-21 14:40:00,228.51,228.58,227.88,227.96,39030.0,228.51,228.58,227.88,227.96,39030.0
2025-05-21 14:50:00,228.0,228.16,227.8,228.0,20010.0,228.0,228.16,227.8,228.0,20010.0
2025-05-21 15:00:00,228.0,228.4,227.56,227.56,35969.0,228.0,228.4,227.56,227.56,35969.0
2025-05-21 15:10:00,227.56,227.6,227.18,227.31,47708.0,227.56,227.6,227.18,227.31,47708.0
2025-05-21 15:20:00,227.31,227.66,227.12,227.6,33384.0,227.31,227.66,227.12,227.6,33384.0
2025-05-21 15:30:00,227.56,228.06,227.56,228.06,50378.0,227.56,228.06,227.56,228.06,50378.0
2025-05-21 15:40:00,228.04,228.36,227.86,228.09,52962.0,228.04,228.36,227.86,228.09,52962.0
2025-05-21 15:50:00,228.18,228.35,226.67,226.72,310797.0,228.18,228.35,226.67,226.72,310797.0
2025-05-22 09:30:00,228.03,228.4,225.59,226.16,113938.0,228.03,228.4,225.59,226.16,113938.0
2025-05-22 09:40:00,226.16,226.43,224.88,225.28,117596.0,226.16,226.43,224.88,225.28,117596.0
2025-05-22 09:50:00,225.3,226.07,224.85,225.87,108161.0,225.3,226.07,224.85,225.87,108161.0
2025-05-22 10:00:00,225.78,225.95,224.95,225.83,70272.0,225.78,225.95,224.95,225.83,70272.0
2025-05-22 10:10:00,225.83,226.05,225.07,225.71,39271.0,225.83,226.05,225.07,225.71,39271.0
2025-05-22 10:20:00,225.71,225.9,224.72,224.91,42869.0,225.71,225.9,224.72,224.91,42869.0
2025-05-22 10:30:00,225.0,225.59,224.52,224.58,30838.0,225.0,225.59,224.52,224.58,30838.0
2025-05-22 10:40:00,224.7,225.18,224.66,224.66,35479.0,224.7,225.18,224.66,224.66,35479.0
2025-05-22 10:50:00,224.73,224.98,223.12,223.62,71940.0,224.73,224.98,223.12,223.62,71940.0
2025-05-22 11:00:00,223.74,224.3,223.6,223.94,64145.0,223.74,224.3,223.6,223.94,64145.0
2025-05-22 11:10:00,223.92,224.09,223.21,224.0,157370.0,223.92,224.09,223.21,224.0,157370.0
2025-05-22 11:20:00,223.99,224.32,223.48,223.49,52662.0,223.99,224.32,223.48,223.49,52662.0
2025-05-22 11:30:00,223.57,224.29,223.34,224.13,27141.0,223.57,224.29,223.34,224.13,27141.0
2025-05-22 11:40:00,224.13,224.74,223.87,224.28,37261.0,224.13,224.74,223.87,224.28,37261.0
2025-05-22 11:50:00,224.28,224.9,224.17,224.74,22442.0,224.28,224.9,224.17,224.74,22442.0
2025-05-22 12:00:00,224.81,225.02,224.63,224.89,20162.0,224.81,225.02,224.63,224.89,20162.0
2025-05-22 12:10:00,224.9,225.33,224.75,225.3,43148.0,224.9,225.33,224.75,225.3,43148.0
2025-05-22 12:20:00,225.33,225.55,224.94,225.17,31940.0,225.33,225.55,224.94,225.17,31940.0
2025-05-22 12:30:00,225.13,225.22,224.49,224.57,22052.0,225.13,225.22,224.49,224.57,22052.0
2025-05-22 12:40:00,224.57,224.64,224.07,224.56,35913.0,224.57,224.64,224.07,224.56,35913.0
2025-05-22 12:50:00,224.53,224.69,224.39,224.56,16279.0,224.53,224.69,224.39,224.56,16279.0
2025-05-22 13:00:00,224.56,224.91,224.5,224.66,55495.0,224.56,224.91,224.5,224.66,55495.0
2025-05-22 13:10:00,224.63,225.02,224.55,224.84,25289.0,224.63,225.02,224.55,224.84,25289.0
2025-05-22 13:20:00,224.86,225.35,224.84,225.04,37231.0,224.86,225.35,224.84,225.04,37231.0
2025-05-22 13:30:00,224.99,225.01,224.55,224.77,14721.0,224.99,225.01,224.55,224.77,14721.0
2025-05-22 13:40:00,224.77,225.05,224.68,224.72,37571.0,224.77,225.05,224.68,224.72,37571.0
2025-05-22 13:50:00,224.74,225.16,224.61,225.0,30360.0,224.74,225.16,224.61,225.0,30360.0
2025-05-22 14:00:00,225.02,226.22,224.95,226.13,72081.0,225.02,226.22,224.95,226.13,72081.0
2025-05-22 14:10:00,226.17,226.49,226.03,226.43,46452.0,226.17,226.49,226.03,226.43,46452.0
2025-05-22 14:20:00,226.43,226.53,225.98,226.23,34407.0,226.43,226.53,225.98,226.23,34407.0
2025-05-22 14:30:00,226.16,226.44,225.96,226.11,56582.0,226.16,226.44,225.96,226.11,56582.0
2025-05-22 14:40:00,226.02,226.9,226.02,226.84,36889.0,226.02,226.9,226.02,226.84,36889.0
2025-05-22 14:50:00,226.84,227.15,226.81,227.09,32712.0,226.84,227.15,226.81,227.09,32712.0
2025-05-22 15:00:00,227.09,227.44,227.08,227.38,79277.0,227.09,227.44,227.08,227.38,79277.0
2025-05-22 15:10:00,227.45,227.56,227.2,227.56,70404.0,227.45,227.56,227.2,227.56,70404.0
2025-05-22 15:20:00,227.54,227.88,227.49,227.79,118648.0,227.54,227.88,227.49,227.79,118648.0
2025-05-22 15:30:00,227.79,227.86,227.19,227.63,105013.0,227.79,227.86,227.19,227.63,105013.0
2025-05-22 15:40:00,227.57,227.7,226.94,227.27,123283.0,227.57,227.7,226.94,227.27,123283.0
2025-05-22 15:50:00,227.33,227.5,225.9,225.96,195532.0,227.33,227.5,225.9,225.96,195532.0
2025-05-23 09:30:00,225.98,226.03,224.0,225.68,97823.0,225.98,226.03,224.0,225.68,97823.0
2025-05-23 09:40:00,225.56,225.8,224.68,224.84,19544.0,225.56,225.8,224.68,224.84,19544.0
2025-05-23 09:50:00,224.84,225.31,224.65,224.75,12154.0,224.84,225.31,224.65,224.75,12154.0
2025-05-23 10:00:00,224.84,226.03,224.75,225.37,70403.0,224.84,226.03,224.75,225.37,70403.0
2025-05-23 10:10:00,225.33,226.16,225.25,225.85,37134.0,225.33,226.16,225.25,225.85,37134.0
2025-05-23 10:20:00,225.74,226.13,225.72,225.76,28451.0,225.74,226.13,225.72,225.76,28451.0
2025-05-23 10:30:00,225.73,226.09,225.73,226.01,13135.0,225.73,226.09,225.73,226.01,13135.0
2025-05-23 10:40:00,226.02,226.02,225.73,225.74,7836.0,226.02,226.02,225.73,225.74,7836.0
2025-05-23 10:50:00,225.76,225.85,225.12,225.22,12285.0,225.76,225.85,225.12,225.22,12285.0
2025-05-23 11:00:00,225.28,225.35,225.1,225.31,14467.0,225.28,225.35,225.1,225.31,14467.0
2025-05-23 11:10:00,225.4,225.54,225.11,225.53,9787.0,225.4,225.54,225.11,225.53,9787.0
2025-05-23 11:20:00,225.4,225.84,225.32,225.6,10259.0,225.4,225.84,225.32,225.6,10259.0
2025-05-23 11:30:00,225.67,225.95,225.6,225.66,10358.0,225.67,225.95,225.6,225.66,10358.0
2025-05-23 11:40:00,225.76,226.0,225.69,226.0,25127.0,225.76,226.0,225.69,226.0,25127.0
2025-05-23 11:50:00,226.0,226.0,225.71,225.96,8787.0,226.0,226.0,225.71,225.96,8787.0
2025-05-23 12:00:00,225.9,225.97,225.44,225.62,12600.0,225.9,225.97,225.44,225.62,12600.0
2025-05-23 12:10:00,225.63,225.7,225.4,225.47,6470.0,225.63,225.7,225.4,225.47,6470.0
2025-05-23 12:20:00,225.47,225.86,225.45,225.67,5250.0,225.47,225.86,225.45,225.67,5250.0
2025-05-23 12:30:00,225.65,225.83,225.61,225.83,6134.0,225.65,225.83,225.61,225.83,6134.0
2025-05-23 12:40:00,225.77,225.9,225.71,225.8,4633.0,225.77,225.9,225.71,225.8,4633.0
2025-05-23 12:50:00,225.73,225.84,225.58,225.62,8461.0,225.73,225.84,225.58,225.62,8461.0
2025-05-23 13:00:00,225.62,225.89,225.54,225.78,6376.0,225.62,225.89,225.54,225.78,6376.0
2025-05-23 13:10:00,225.85,226.12,225.68,226.04,41019.0,225.85,226.12,225.68,226.04,41019.0
2025-05-23 13:20:00,225.98,225.98,225.73,225.83,18044.0,225.98,225.98,225.73,225.83,18044.0
2025-05-23 13:30:00,225.8,225.84,225.26,225.53,24314.0,225.8,225.84,225.26,225.53,24314.0
2025-05-23 13:40:00,225.46,225.56,225.36,225.46,11029.0,225.46,225.56,225.36,225.46,11029.0
2025-05-23 13:50:00,225.45,225.66,225.38,225.48,16760.0,225.45,225.66,225.38,225.48,16760.0
2025-05-23 14:00:00,225.54,225.78,225.49,225.68,18576.0,225.54,225.78,225.49,225.68,18576.0
2025-05-23 14:10:00,225.71,225.71,225.2,225.25,13981.0,225.71,225.71,225.2,225.25,13981.0
2025-05-23 14:20:00,225.19,225.34,225.0,225.24,7735.0,225.19,225.34,225.0,225.24,7735.0
2025-05-23 14:30:00,225.23,225.45,225.22,225.28,9674.0,225.23,225.45,225.22,225.28,9674.0
2025-05-23 14:40:00,225.3,225.36,225.14,225.24,7506.0,225.3,225.36,225.14,225.24,7506.0
2025-05-23 14:50:00,225.34,225.35,225.16,225.19,13644.0,225.34,225.35,225.16,225.19,13644.0
2025-05-23 15:00:00,225.19,225.3,225.02,225.24,9151.0,225.19,225.3,225.02,225.24,9151.0
2025-05-23 15:10:00,225.23,225.46,225.11,225.15,11642.0,225.23,225.46,225.11,225.15,11642.0
2025-05-23 15:20:00,225.15,225.22,225.0,225.06,13275.0,225.15,225.22,225.0,225.06,13275.0
2025-05-23 15:30:00,225.06,225.24,224.97,225.23,14861.0,225.06,225.24,224.97,225.23,14861.0
2025-05-23 15:40:00,225.18,225.27,224.84,224.86,25226.0,225.18,225.27,224.84,224.86,25226.0
2025-05-23 15:50:00,224.82,225.15,224.56,224.97,112947.0,224.82,225.15,224.56,224.97,112947.0
2025-05-27 09:30:00,226.0,226.92,225.16,225.7,50164.0,226.0,226.92,225.16,225.7,50164.0
2025-05-27 09:40:00,225.65,226.82,225.64,226.44,24171.0,225.65,226.82,225.64,226.44,24171.0
2025-05-27 09:50:00,226.55,227.34,226.42,227.24,54187.0,226.55,227.34,226.42,227.24,54187.0
2025-05-27 10:00:00,227.25,227.36,226.69,227.27,44511.0,227.25,227.36,226.69,227.27,44511.0
2025-05-27 10:10:00,227.29,227.36,226.49,226.62,23201.0,227.29,227.36,226.49,226.62,23201.0
2025-05-27 10:20:00,226.71,227.5,226.53,227.25,61708.0,226.71,227.5,226.53,227.25,61708.0
2025-05-27 10:30:00,227.41,227.42,226.68,227.11,17200.0,227.41,227.42,226.68,227.11,17200.0
2025-05-27 10:40:00,227.01,227.5,226.89,227.32,44705.0,227.01,227.5,226.89,227.32,44705.0
2025-05-27 10:50:00,227.16,227.3,226.39,226.39,19330.0,227.16,227.3,226.39,226.39,19330.0
2025-05-27 11:00:00,226.34,226.34,225.52,226.18,17255.0,226.34,226.34,225.52,226.18,17255.0
2025-05-27 11:10:00,226.24,226.42,225.93,225.93,11192.0,226.24,226.42,225.93,225.93,11192.0
2025-05-27 11:20:00,225.99,226.14,225.69,225.86,9308.0,225.99,226.14,225.69,225.86,9308.0
2025-05-27 11:30:00,225.95,226.18,225.71,225.72,14291.0,225.95,226.18,225.71,225.72,14291.0
2025-05-27 11:40:00,225.81,225.82,225.33,225.65,17384.0,225.81,225.82,225.33,225.65,17384.0
2025-05-27 11:50:00,225.65,226.06,225.65,226.04,15331.0,225.65,226.06,225.65,226.04,15331.0
2025-05-27 12:00:00,226.05,226.45,226.02,226.08,14094.0,226.05,226.45,226.02,226.08,14094.0
2025-05-27 12:10:00,226.19,226.19,225.85,226.08,12819.0,226.19,226.19,225.85,226.08,12819.0
2025-05-27 12:20:00,226.04,226.13,225.91,225.95,17625.0,226.04,226.13,225.91,225.95,17625.0
2025-05-27 12:30:00,225.94,226.05,225.86,226.0,13621.0,225.94,226.05,225.86,226.0,13621.0
2025-05-27 12:40:00,226.0,226.12,225.93,225.98,19886.0,226.0,226.12,225.93,225.98,19886.0
2025-05-27 12:50:00,226.08,226.43,226.07,226.36,8873.0,226.08,226.43,226.07,226.36,8873.0
2025-05-27 13:00:00,226.34,226.6,226.32,226.56,6371.0,226.34,226.6,226.32,226.56,6371.0
2025-05-27 13:10:00,226.61,226.93,226.55,226.81,12977.0,226.61,226.93,226.55,226.81,12977.0
2025-05-27 13:20:00,226.85,226.93,226.56,226.63,10291.0,226.85,226.93,226.56,226.63,10291.0
2025-05-27 13:30:00,226.66,226.74,226.47,226.69,18424.0,226.66,226.74,226.47,226.69,18424.0
2025-05-27 13:40:00,226.69,226.89,226.6,226.76,22202.0,226.69,226.89,226.6,226.76,22202.0
2025-05-27 13:50:00,226.82,226.91,226.67,226.69,23814.0,226.82,226.91,226.67,226.69,23814.0
2025-05-27 14:00:00,226.79,226.88,226.67,226.74,28794.0,226.79,226.88,226.67,226.74,28794.0
2025-05-27 14:10:00,226.74,226.82,226.59,226.64,23330.0,226.74,226.82,226.59,226.64,23330.0
2025-05-27 14:20:00,226.63,226.72,226.48,226.56,7238.0,226.63,226.72,226.48,226.56,7238.0
2025-05-27 14:30:00,226.56,226.67,226.48,226.64,12983.0,226.56,226.67,226.48,226.64,12983.0
2025-05-27 14:40:00,226.58,226.82,226.55,226.74,16296.0,226.58,226.82,226.55,226.74,16296.0
2025-05-27 14:50:00,226.75,226.75,226.55,226.57,11800.0,226.75,226.75,226.55,226.57,11800.0
2025-05-27 15:00:00,226.57,226.6,226.34,226.44,10868.0,226.57,226.6,226.34,226.44,10868.0
2025-05-27 15:10:00,226.36,226.52,226.26,226.48,21374.0,226.36,226.52,226.26,226.48,21374.0
2025-05-27 15:20:00,226.41,226.48,226.28,226.43,23690.0,226.41,226.48,226.28,226.43,23690.0
2025-05-27 15:30:00,226.48,226.48,225.88,225.88,37795.0,226.48,226.48,225.88,225.88,37795.0
2025-05-27 15:40:00,225.88,226.41,225.35,225.69,110195.0,225.88,226.41,225.35,225.69,110195.0
2025-05-27 15:50:00,225.68,226.44,224.0,226.23,161480.0,225.68,226.44,224.0,226.23,161480.0
2025-05-28 09:30:00,226.34,228.31,226.34,228.16,66142.0,226.34,228.31,226.34,228.16,66142.0
2025-05-28 09:40:00,228.18,228.51,227.33,227.53,44377.0,228.18,228.51,227.33,227.53,44377.0
2025-05-28 09:50:00,227.64,227.73,227.06,227.18,8618.0,227.64,227.73,227.06,227.18,8618.0
2025-05-28 10:00:00,227.32,227.42,226.83,226.92,9080.0,227.32,227.42,226.83,226.92,9080.0
2025-05-28 10:10:00,226.92,227.25,226.86,227.14,18273.0,226.92,227.25,226.86,227.14,18273.0
2025-05-28 10:20:00,227.16,227.32,226.98,227.15,14268.0,227.16,227.32,226.98,227.15,14268.0
2025-05-28 10:30:00,227.12,227.49,226.98,227.21,13842.0,227.12,227.49,226.98,227.21,13842.0
2025-05-28 10:40:00,227.19,227.39,227.14,227.39,6188.0,227.19,227.39,227.14,227.39,6188.0
2025-05-28 10:50:00,227.22,227.65,227.2,227.65,7775.0,227.22,227.65,227.2,227.65,7775.0
2025-05-28 11:00:00,227.63,228.0,227.55,227.85,40244.0,227.63,228.0,227.55,227.85,40244.0
2025-05-28 11:10:00,227.87,228.45,227.86,228.39,55139.0,227.87,228.45,227.86,228.39,55139.0
2025-05-28 11:20:00,228.43,228.45,227.9,227.96,8664.0,228.43,228.45,227.9,227.96,8664.0
2025-05-28 11:30:00,228.1,228.1,227.65,227.8,14177.0,228.1,228.1,227.65,227.8,14177.0
2025-05-28 11:40:00,227.79,227.99,227.65,227.87,14870.0,227.79,227.99,227.65,227.87,14870.0
2025-05-28 11:50:00,227.82,227.99,227.81,227.93,7460.0,227.82,227.99,227.81,227.93,7460.0
2025-05-28 12:00:00,227.93,228.39,227.92,228.24,16648.0,227.93,228.39,227.92,228.24,16648.0
2025-05-28 12:10:00,228.21,228.5,228.12,228.48,22317.0,228.21,228.5,228.12,228.48,22317.0
2025-05-28 12:20:00,228.45,229.13,228.43,229.13,18817.0,228.45,229.13,228.43,229.13,18817.0
2025-05-28 12:30:00,229.06,229.15,228.89,229.12,12052.0,229.06,229.15,228.89,229.12,12052.0
2025-05-28 12:40:00,229.07,229.07,228.96,229.01,4079.0,229.07,229.07,228.96,229.01,4079.0
2025-05-28 12:50:00,228.96,229.02,228.77,228.91,4645.0,228.96,229.02,228.77,228.91,4645.0
2025-05-28 13:00:00,228.93,229.16,228.93,229.11,12350.0,228.93,229.16,228.93,229.11,12350.0
2025-05-28 13:10:00,229.11,229.47,229.1,229.4,14040.0,229.11,229.47,229.1,229.4,14040.0
2025-05-28 13:20:00,229.42,229.55,229.28,229.33,10140.0,229.42,229.55,229.28,229.33,10140.0
2025-05-28 13:30:00,229.31,229.38,229.18,229.3,12627.0,229.31,229.38,229.18,229.3,12627.0
2025-05-28 13:40:00,229.35,229.56,229.3,229.41,13251.0,229.35,229.56,229.3,229.41,13251.0
2025-05-28 13:50:00,229.4,229.55,229.35,229.52,11080.0,229.4,229.55,229.35,229.52,11080.0
2025-05-28 14:00:00,229.48,229.79,229.41,229.71,23575.0,229.48,229.79,229.41,229.71,23575.0
2025-05-28 14:10:00,229.75,229.83,229.62,229.7,5759.0,229.75,229.83,229.62,229.7,5759.0
2025-05-28 14:20:00,229.72,229.72,229.4,229.48,8199.0,229.72,229.72,229.4,229.48,8199.0
2025-05-28 14:30:00,229.58,229.88,229.42,229.42,12382.0,229.58,229.88,229.42,229.42,12382.0
2025-05-28 14:40:00,229.44,229.61,229.02,229.09,22369.0,229.44,229.61,229.02,229.09,22369.0
2025-05-28 14:50:00,229.06,229.1,228.16,228.65,35945.0,229.06,229.1,228.16,228.65,35945.0
2025-05-28 15:00:00,228.69,228.7,228.14,228.19,36326.0,228.69,228.7,228.14,228.19,36326.0
2025-05-28 15:10:00,228.21,228.48,227.95,228.39,23716.0,228.21,228.48,227.95,228.39,23716.0
2025-05-28 15:20:00,228.31,228.4,228.0,228.1,20852.0,228.31,228.4,228.0,228.1,20852.0
2025-05-28 15:30:00,228.1,228.5,228.1,228.43,40086.0,228.1,228.5,228.1,228.43,40086.0
2025-05-28 15:40:00,228.46,228.86,228.37,228.73,43601.0,228.46,228.86,228.37,228.73,43601.0
2025-05-28 15:50:00,228.67,228.89,228.25,228.39,192346.0,228.67,228.89,228.25,228.39,192346.0
2025-05-29 09:30:00,228.66,228.66,224.27,224.78,83024.0,228.66,228.66,224.27,224.78,83024.0
2025-05-29 09:40:00,224.92,225.03,223.72,224.53,51578.0,224.92,225.03,223.72,224.53,51578.0
2025-05-29 09:50:00,224.53,225.06,224.08,224.94,93048.0,224.53,225.06,224.08,224.94,93048.0
2025-05-29 10:00:00,224.94,226.24,224.8,226.06,27086.0,224.94,226.24,224.8,226.06,27086.0
2025-05-29 10:10:00,226.15,226.37,225.02,225.37,24441.0,226.15,226.37,225.02,225.37,24441.0
2025-05-29 10:20:00,225.36,225.83,225.35,225.81,27859.0,225.36,225.83,225.35,225.81,27859.0
2025-05-29 10:30:00,225.81,225.94,225.35,225.62,16361.0,225.81,225.94,225.35,225.62,16361.0
2025-05-29 10:40:00,225.61,225.63,225.28,225.6,10750.0,225.61,225.63,225.28,225.6,10750.0
2025-05-29 10:50:00,225.6,226.04,225.33,225.92,15445.0,225.6,226.04,225.33,225.92,15445.0
2025-05-29 11:00:00,225.97,226.47,225.9,226.46,21796.0,225.97,226.47,225.9,226.46,21796.0
2025-05-29 11:10:00,226.42,226.85,225.7,225.74,28357.0,226.42,226.85,225.7,225.74,28357.0
2025-05-29 11:20:00,225.81,226.5,225.77,226.41,19767.0,225.81,226.5,225.77,226.41,19767.0
2025-05-29 11:30:00,226.41,226.41,225.65,225.85,13257.0,226.41,226.41,225.65,225.85,13257.0
2025-05-29 11:40:00,225.74,225.88,225.43,225.44,8870.0,225.74,225.88,225.43,225.44,8870.0
2025-05-29 11:50:00,225.49,225.77,224.73,224.91,31282.0,225.49,225.77,224.73,224.91,31282.0
2025-05-29 12:00:00,225.01,225.19,224.5,225.1,12863.0,225.01,225.19,224.5,225.1,12863.0
2025-05-29 12:10:00,225.09,225.73,224.97,225.58,13571.0,225.09,225.73,224.97,225.58,13571.0
2025-05-29 12:20:00,225.53,225.63,225.24,225.46,21713.0,225.53,225.63,225.24,225.46,21713.0
2025-05-29 12:30:00,225.45,225.67,225.4,225.56,12149.0,225.45,225.67,225.4,225.56,12149.0
2025-05-29 12:40:00,225.55,225.65,225.25,225.28,8626.0,225.55,225.65,225.25,225.28,8626.0
2025-05-29 12:50:00,225.21,225.59,225.09,225.53,19904.0,225.21,225.59,225.09,225.53,19904.0
2025-05-29 13:00:00,225.52,225.73,225.36,225.48,18964.0,225.52,225.73,225.36,225.48,18964.0
2025-05-29 13:10:00,225.42,225.69,225.32,225.58,20784.0,225.42,225.69,225.32,225.58,20784.0
2025-05-29 13:20:00,225.58,225.81,225.57,225.71,9097.0,225.58,225.81,225.57,225.71,9097.0
2025-05-29 13:30:00,225.71,225.88,225.52,225.68,19842.0,225.71,225.88,225.52,225.68,19842.0
2025-05-29 13:40:00,225.67,225.99,225.66,225.84,21061.0,225.67,225.99,225.66,225.84,21061.0
2025-05-29 13:50:00,225.84,225.92,225.31,225.31,12779.0,225.84,225.92,225.31,225.31,12779.0
2025-05-29 14:00:00,225.28,225.39,225.16,225.18,14984.0,225.28,225.39,225.16,225.18,14984.0
2025-05-29 14:10:00,225.15,225.5,225.02,225.27,24444.0,225.15,225.5,225.02,225.27,24444.0
2025-05-29 14:20:00,225.24,225.52,225.16,225.2,16240.0,225.24,225.52,225.16,225.2,16240.0
2025-05-29 14:30:00,225.21,225.62,225.21,225.55,14772.0,225.21,225.62,225.21,225.55,14772.0
2025-05-29 14:40:00,225.62,225.82,225.55,225.61,20588.0,225.62,225.82,225.55,225.61,20588.0
2025-05-29 14:50:00,225.73,226.06,225.62,225.71,14336.0,225.73,226.06,225.62,225.71,14336.0
2025-05-29 15:00:00,225.89,225.98,225.53,225.72,12856.0,225.89,225.98,225.53,225.72,12856.0
2025-05-29 15:10:00,225.64,225.64,225.27,225.43,19261.0,225.64,225.64,225.27,225.43,19261.0
2025-05-29 15:20:00,225.41,225.55,225.11,225.15,33409.0,225.41,225.55,225.11,225.15,33409.0
2025-05-29 15:30:00,225.09,225.46,225.08,225.29,67867.0,225.09,225.46,225.08,225.29,67867.0
2025-05-29 15:40:00,225.33,225.44,225.21,225.34,42370.0,225.33,225.44,225.21,225.34,42370.0
2025-05-29 15:50:00,225.4,225.56,225.2,225.38,153038.0,225.4,225.56,225.2,225.38,153038.0
2025-05-30 09:30:00,225.4,226.42,225.08,225.27,55457.0,225.4,226.42,225.08,225.27,55457.0
2025-05-30 09:40:00,225.25,225.31,224.76,224.84,25468.0,225.25,225.31,224.76,224.84,25468.0
2025-05-30 09:50:00,224.87,224.87,224.37,224.43,24503.0,224.87,224.87,224.37,224.43,24503.0
2025-05-30 10:00:00,224.58,225.37,224.33,225.26,29047.0,224.58,225.37,224.33,225.26,29047.0
2025-05-30 10:10:00,225.25,225.74,225.13,225.55,10963.0,225.25,225.74,225.13,225.55,10963.0
2025-05-30 10:20:00,225.55,225.69,225.32,225.39,11225.0,225.55,225.69,225.32,225.39,11225.0
2025-05-30 10:30:00,225.29,225.29,224.85,225.21,16361.0,225.29,225.29,224.85,225.21,16361.0
2025-05-30 10:40:00,225.18,225.46,225.05,225.46,9472.0,225.18,225.46,225.05,225.46,9472.0
2025-05-30 10:50:00,225.48,225.53,225.01,225.1,10311.0,225.48,225.53,225.01,225.1,10311.0
2025-05-30 11:00:00,225.18,225.45,224.98,225.36,14766.0,225.18,225.45,224.98,225.36,14766.0
2025-05-30 11:10:00,225.36,225.42,225.2,225.3,20071.0,225.36,225.42,225.2,225.3,20071.0
2025-05-30 11:20:00,225.32,225.96,225.3,225.89,22614.0,225.32,225.96,225.3,225.89,22614.0
2025-05-30 11:30:00,225.82,226.1,225.67,225.97,31994.0,225.82,226.1,225.67,225.97,31994.0
2025-05-30 11:40:00,226.0,226.1,225.8,226.08,23949.0,226.0,226.1,225.8,226.08,23949.0
2025-05-30 11:50:00,226.12,226.17,225.8,226.0,33394.0,226.12,226.17,225.8,226.0,33394.0
2025-05-30 12:00:00,225.99,226.12,225.95,226.12,9697.0,225.99,226.12,225.95,226.12,9697.0
2025-05-30 12:10:00,226.04,226.15,225.52,225.53,10910.0,226.04,226.15,225.52,225.53,10910.0
2025-05-30 12:20:00,225.5,225.55,224.75,224.75,26623.0,225.5,225.55,224.75,224.75,26623.0
2025-05-30 12:30:00,224.81,224.99,224.26,224.96,15338.0,224.81,224.99,224.26,224.96,15338.0
2025-05-30 12:40:00,225.02,225.02,224.7,224.78,13245.0,225.02,225.02,224.7,224.78,13245.0
2025-05-30 12:50:00,224.7,224.84,224.42,224.57,10395.0,224.7,224.84,224.42,224.57,10395.0
2025-05-30 13:00:00,224.68,225.44,224.59,225.44,7717.0,224.68,225.44,224.59,225.44,7717.0
2025-05-30 13:10:00,225.36,225.36,224.96,225.0,17271.0,225.36,225.36,224.96,225.0,17271.0
2025-05-30 13:20:00,225.01,225.01,224.68,224.86,15430.0,225.01,225.01,224.68,224.86,15430.0
2025-05-30 13:30:00,224.96,225.32,224.91,225.24,9134.0,224.96,225.32,224.91,225.24,9134.0
2025-05-30 13:40:00,225.26,225.31,225.03,225.26,10288.0,225.26,225.31,225.03,225.26,10288.0
2025-05-30 13:50:00,225.26,225.46,225.08,225.14,7761.0,225.26,225.46,225.08,225.14,7761.0
2025-05-30 14:00:00,225.08,225.73,225.08,225.65,13097.0,225.08,225.73,225.08,225.65,13097.0
2025-05-30 14:10:00,225.65,226.2,225.65,226.12,14516.0,225.65,226.2,225.65,226.12,14516.0
2025-05-30 14:20:00,226.11,226.11,225.83,225.85,10701.0,226.11,226.11,225.83,225.85,10701.0
2025-05-30 14:30:00,225.85,225.86,225.64,225.84,23204.0,225.85,225.86,225.64,225.84,23204.0
2025-05-30 14:40:00,225.8,225.84,225.66,225.77,14744.0,225.8,225.84,225.66,225.77,14744.0
2025-05-30 14:50:00,225.74,225.92,225.7,225.85,32270.0,225.74,225.92,225.7,225.85,32270.0
2025-05-30 15:00:00,225.86,226.17,225.81,225.96,40214.0,225.86,226.17,225.81,225.96,40214.0
2025-05-30 15:10:00,225.93,226.25,225.88,226.16,32904.0,225.93,226.25,225.88,226.16,32904.0
2025-05-30 15:20:00,226.16,226.25,226.01,226.08,56331.0,226.16,226.25,226.01,226.08,56331.0
2025-05-30 15:30:00,226.07,226.07,225.68,225.74,33451.0,226.07,226.07,225.68,225.74,33451.0
2025-05-30 15:40:00,225.76,226.03,225.64,225.98,33494.0,225.76,226.03,225.64,225.98,33494.0
2025-05-30 15:50:00,226.02,226.95,225.51,225.91,237427.0,226.02,226.95,225.51,225.91,237427.0
2025-06-02 09:30:00,225.72,226.3,225.44,226.22,91169.0,225.72,226.3,225.44,226.22,91169.0
2025-06-02 09:40:00,226.27,226.3,225.12,225.4,38743.0,226.27,226.3,225.12,225.4,38743.0
2025-06-02 09:50:00,225.27,225.35,223.89,224.11,38391.0,225.27,225.35,223.89,224.11,38391.0
2025-06-02 10:00:00,223.98,225.47,222.74,223.53,74341.0,223.98,225.47,222.74,223.53,74341.0
2025-06-02 10:10:00,223.44,223.44,222.12,222.55,45141.0,223.44,223.44,222.12,222.55,45141.0
2025-06-02 10:20:00,222.41,223.5,222.35,222.73,47883.0,222.41,223.5,222.35,222.73,47883.0
2025-06-02 10:30:00,222.77,223.74,222.72,223.01,34217.0,222.77,223.74,222.72,223.01,34217.0
2025-06-02 10:40:00,223.01,223.61,222.89,223.25,22774.0,223.01,223.61,222.89,223.25,22774.0
2025-06-02 10:50:00,223.26,224.16,223.25,224.15,24909.0,223.26,224.16,223.25,224.15,24909.0
2025-06-02 11:00:00,224.17,224.68,224.12,224.5,43337.0,224.17,224.68,224.12,224.5,43337.0
2025-06-02 11:10:00,224.52,225.04,224.44,224.5,27221.0,224.52,225.04,224.44,224.5,27221.0
2025-06-02 11:20:00,224.56,224.75,224.23,224.65,18428.0,224.56,224.75,224.23,224.65,18428.0
2025-06-02 11:30:00,224.64,224.71,224.22,224.23,23431.0,224.64,224.71,224.22,224.23,23431.0
2025-06-02 11:40:00,224.24,224.84,224.21,224.75,15924.0,224.24,224.84,224.21,224.75,15924.0
2025-06-02 11:50:00,224.7,225.35,224.63,225.34,29872.0,224.7,225.35,224.63,225.34,29872.0
2025-06-02 12:00:00,225.28,225.44,225.01,225.38,23116.0,225.28,225.44,225.01,225.38,23116.0
2025-06-02 12:10:00,225.39,225.47,225.25,225.47,12516.0,225.39,225.47,225.25,225.47,12516.0
2025-06-02 12:20:00,225.5,225.57,225.03,225.11,20106.0,225.5,225.57,225.03,225.11,20106.0
2025-06-02 12:30:00,225.12,225.45,225.12,225.31,14551.0,225.12,225.45,225.12,225.31,14551.0
2025-06-02 12:40:00,225.32,225.5,225.17,225.2,17658.0,225.32,225.5,225.17,225.2,17658.0
2025-06-02 12:50:00,225.13,225.73,225.09,225.71,19544.0,225.13,225.73,225.09,225.71,19544.0
2025-06-02 13:00:00,225.68,226.07,225.67,226.01,18100.0,225.68,226.07,225.67,226.01,18100.0
2025-06-02 13:10:00,226.08,226.27,225.95,226.01,22619.0,226.08,226.27,225.95,226.01,22619.0
2025-06-02 13:20:00,226.02,226.15,225.94,226.11,20703.0,226.02,226.15,225.94,226.11,20703.0
2025-06-02 13:30:00,226.11,226.29,225.78,226.14,21120.0,226.11,226.29,225.78,226.14,21120.0
2025-06-02 13:40:00,226.19,226.19,225.89,225.89,17411.0,226.19,226.19,225.89,225.89,17411.0
2025-06-02 13:50:00,225.85,226.53,225.82,226.53,18288.0,225.85,226.53,225.82,226.53,18288.0
2025-06-02 14:00:00,226.42,226.62,226.27,226.39,23013.0,226.42,226.62,226.27,226.39,23013.0
2025-06-02 14:10:00,226.41,226.9,226.4,226.73,18223.0,226.41,226.9,226.4,226.73,18223.0
2025-06-02 14:20:00,226.69,227.0,226.68,226.93,13618.0,226.69,227.0,226.68,226.93,13618.0
2025-06-02 14:30:00,226.99,227.13,226.88,227.06,16250.0,226.99,227.13,226.88,227.06,16250.0
2025-06-02 14:40:00,226.98,227.25,226.9,227.18,28170.0,226.98,227.25,226.9,227.18,28170.0
2025-06-02 14:50:00,227.14,227.3,226.97,227.13,35652.0,227.14,227.3,226.97,227.13,35652.0
2025-06-02 15:00:00,227.15,227.25,226.93,226.93,30007.0,227.15,227.25,226.93,226.93,30007.0
2025-06-02 15:10:00,226.95,227.01,226.41,226.44,44619.0,226.95,227.01,226.41,226.44,44619.0
2025-06-02 15:20:00,226.44,226.91,226.31,226.62,47851.0,226.44,226.91,226.31,226.62,47851.0
2025-06-02 15:30:00,226.59,226.7,226.09,226.48,70916.0,226.59,226.7,226.09,226.48,70916.0
2025-06-02 15:40:00,226.49,226.95,226.27,226.83,61086.0,226.49,226.95,226.27,226.83,61086.0
2025-06-02 15:50:00,226.84,227.63,226.75,227.6,154045.0,226.84,227.63,226.75,227.6,154045.0
2025-06-03 09:30:00,227.0,227.78,225.68,225.71,66919.0,227.0,227.78,225.68,225.71,66919.0
2025-06-03 09:40:00,225.62,225.97,224.94,224.96,38913.0,225.62,225.97,224.94,224.96,38913.0
2025-06-03 09:50:00,224.96,225.68,224.0,225.63,25501.0,224.96,225.68,224.0,225.63,25501.0
2025-06-03 10:00:00,225.66,226.27,225.55,225.99,22293.0,225.66,226.27,225.55,225.99,22293.0
2025-06-03 10:10:00,225.99,226.58,225.81,226.02,22861.0,225.99,226.58,225.81,226.02,22861.0
2025-06-03 10:20:00,226.0,226.26,225.42,226.04,27722.0,226.0,226.26,225.42,226.04,27722.0
2025-06-03 10:30:00,226.03,226.36,225.46,225.59,16859.0,226.03,226.36,225.46,225.59,16859.0
2025-06-03 10:40:00,225.59,226.24,225.34,226.06,15224.0,225.59,226.24,225.34,226.06,15224.0
2025-06-03 10:50:00,226.09,226.12,225.81,225.93,9633.0,226.09,226.12,225.81,225.93,9633.0
2025-06-03 11:00:00,226.01,226.75,225.88,226.63,18141.0,226.01,226.75,225.88,226.63,18141.0
2025-06-03 11:10:00,226.56,227.0,226.42,226.71,15272.0,226.56,227.0,226.42,226.71,15272.0
2025-06-03 11:20:00,226.66,227.25,226.66,226.82,16584.0,226.66,227.25,226.66,226.82,16584.0
2025-06-03 11:30:00,226.76,227.0,226.59,226.98,11044.0,226.76,227.0,226.59,226.98,11044.0
2025-06-03 11:40:00,227.02,227.84,226.95,227.82,36049.0,227.02,227.84,226.95,227.82,36049.0
2025-06-03 11:50:00,227.78,228.24,227.66,228.02,25452.0,227.78,228.24,227.66,228.02,25452.0
2025-06-03 12:00:00,228.02,228.03,227.52,227.92,10565.0,228.02,228.03,227.52,227.92,10565.0
2025-06-03 12:10:00,227.92,228.49,227.87,228.11,42398.0,227.92,228.49,227.87,228.11,42398.0
2025-06-03 12:20:00,228.13,228.44,227.99,228.44,5318.0,228.13,228.44,227.99,228.44,5318.0
2025-06-03 12:30:00,228.4,228.81,228.4,228.55,18966.0,228.4,228.81,228.4,228.55,18966.0
2025-06-03 12:40:00,228.52,228.78,228.47,228.56,13304.0,228.52,228.78,228.47,228.56,13304.0
2025-06-03 12:50:00,228.56,228.7,228.45,228.56,6911.0,228.56,228.7,228.45,228.56,6911.0
2025-06-03 13:00:00,228.5,228.63,228.38,228.5,20052.0,228.5,228.63,228.38,228.5,20052.0
2025-06-03 13:10:00,228.5,228.7,228.34,228.61,10901.0,228.5,228.7,228.34,228.61,10901.0
2025-06-03 13:20:00,228.64,228.9,228.42,228.46,11239.0,228.64,228.9,228.42,228.46,11239.0
2025-06-03 13:30:00,228.37,228.62,228.37,228.58,5900.0,228.37,228.62,228.37,228.58,5900.0
2025-06-03 13:40:00,228.58,228.59,228.17,228.2,13811.0,228.58,228.59,228.17,228.2,13811.0
2025-06-03 13:50:00,228.16,228.76,228.11,228.56,9596.0,228.16,228.76,228.11,228.56,9596.0
2025-06-03 14:00:00,228.58,228.69,228.29,228.47,15451.0,228.58,228.69,228.29,228.47,15451.0
2025-06-03 14:10:00,228.42,228.55,228.18,228.55,14548.0,228.42,228.55,228.18,228.55,14548.0
2025-06-03 14:20:00,228.57,228.76,228.49,228.76,10187.0,228.57,228.76,228.49,228.76,10187.0
2025-06-03 14:30:00,228.76,228.84,228.53,228.72,9780.0,228.76,228.84,228.53,228.72,9780.0
2025-06-03 14:40:00,228.71,228.75,228.52,228.59,12492.0,228.71,228.75,228.52,228.59,12492.0
2025-06-03 14:50:00,228.63,228.66,228.42,228.61,10475.0,228.63,228.66,228.42,228.61,10475.0
2025-06-03 15:00:00,228.65,228.95,228.65,228.95,16992.0,228.65,228.95,228.65,228.95,16992.0
2025-06-03 15:10:00,228.96,229.37,228.83,229.3,27595.0,228.96,229.37,228.83,229.3,27595.0
2025-06-03 15:20:00,229.3,229.51,229.09,229.43,17506.0,229.3,229.51,229.09,229.43,17506.0
2025-06-03 15:30:00,229.47,229.48,229.24,229.4,23702.0,229.47,229.48,229.24,229.4,23702.0
2025-06-03 15:40:00,229.39,229.39,229.01,229.19,32216.0,229.39,229.39,229.01,229.19,32216.0
2025-06-03 15:50:00,229.14,229.85,228.95,229.73,118133.0,229.14,229.85,228.95,229.73,118133.0
2025-06-04 09:30:00,229.52,229.52,227.53,227.95,43044.0,229.52,229.52,227.53,227.95,43044.0
2025-06-04 09:40:00,227.9,229.02,227.2,228.9,34609.0,227.9,229.02,227.2,228.9,34609.0
2025-06-04 09:50:00,228.99,229.9,228.81,229.64,26497.0,228.99,229.9,228.81,229.64,26497.0
2025-06-04 10:00:00,229.56,230.4,229.21,229.65,35923.0,229.56,230.4,229.21,229.65,35923.0
2025-06-04 10:10:00,229.65,230.14,229.5,229.77,54097.0,229.65,230.14,229.5,229.77,54097.0
2025-06-04 10:20:00,229.8,230.26,228.95,228.96,15567.0,229.8,230.26,228.95,228.96,15567.0
2025-06-04 10:30:00,229.02,229.12,228.76,229.08,35356.0,229.02,229.12,228.76,229.08,35356.0
2025-06-04 10:40:00,228.92,229.02,228.0,228.51,40035.0,228.92,229.02,228.0,228.51,40035.0
2025-06-04 10:50:00,228.43,228.6,228.23,228.45,20968.0,228.43,228.6,228.23,228.45,20968.0
2025-06-04 11:00:00,228.51,229.05,228.23,229.05,7964.0,228.51,229.05,228.23,229.05,7964.0
2025-06-04 11:10:00,229.0,229.31,228.75,229.16,7960.0,229.0,229.31,228.75,229.16,7960.0
2025-06-04 11:20:00,229.09,229.43,228.85,228.85,9657.0,229.09,229.43,228.85,228.85,9657.0
2025-06-04 11:30:00,228.73,228.83,228.55,228.63,8077.0,228.73,228.83,228.55,228.63,8077.0
2025-06-04 11:40:00,228.62,228.63,228.2,228.5,33492.0,228.62,228.63,228.2,228.5,33492.0
2025-06-04 11:50:00,228.49,229.3,228.47,229.27,9300.0,228.49,229.3,228.47,229.27,9300.0
2025-06-04 12:00:00,229.29,229.39,229.1,229.25,4304.0,229.29,229.39,229.1,229.25,4304.0
2025-06-04 12:10:00,229.25,229.41,229.1,229.41,3965.0,229.25,229.41,229.1,229.41,3965.0
2025-06-04 12:20:00,229.31,229.34,228.53,228.58,16454.0,229.31,229.34,228.53,228.58,16454.0
2025-06-04 12:30:00,228.65,228.86,228.62,228.66,7973.0,228.65,228.86,228.62,228.66,7973.0
2025-06-04 12:40:00,228.78,228.87,228.58,228.81,6699.0,228.78,228.87,228.58,228.81,6699.0
2025-06-04 12:50:00,228.8,228.98,228.5,228.88,17041.0,228.8,228.98,228.5,228.88,17041.0
2025-06-04 13:00:00,228.93,229.07,228.86,228.92,5627.0,228.93,229.07,228.86,228.92,5627.0
2025-06-04 13:10:00,228.77,228.91,228.72,228.84,17594.0,228.77,228.91,228.72,228.84,17594.0
2025-06-04 13:20:00,228.86,229.11,228.8,228.91,8089.0,228.86,229.11,228.8,228.91,8089.0
2025-06-04 13:30:00,228.91,229.02,228.75,228.87,10438.0,228.91,229.02,228.75,228.87,10438.0
2025-06-04 13:40:00,228.78,229.27,228.77,229.24,12248.0,228.78,229.27,228.77,229.24,12248.0
2025-06-04 13:50:00,229.15,229.21,229.03,229.13,4691.0,229.15,229.21,229.03,229.13,4691.0
2025-06-04 14:00:00,229.13,229.31,228.8,228.9,18291.0,229.13,229.31,228.8,228.9,18291.0
2025-06-04 14:10:00,228.92,228.92,228.75,228.82,6953.0,228.92,228.92,228.75,228.82,6953.0
2025-06-04 14:20:00,228.79,228.86,228.56,228.63,5090.0,228.79,228.86,228.56,228.63,5090.0
2025-06-04 14:30:00,228.67,228.86,228.61,228.86,10328.0,228.67,228.86,228.61,228.86,10328.0
2025-06-04 14:40:00,228.83,228.85,228.38,228.38,15595.0,228.83,228.85,228.38,228.38,15595.0
2025-06-04 14:50:00,228.38,228.56,228.3,228.54,7329.0,228.38,228.56,228.3,228.54,7329.0
2025-06-04 15:00:00,228.54,228.68,228.35,228.35,12322.0,228.54,228.68,228.35,228.35,12322.0
2025-06-04 15:10:00,228.37,228.62,228.37,228.49,9583.0,228.37,228.62,228.37,228.49,9583.0
2025-06-04 15:20:00,228.49,228.82,228.44,228.79,17734.0,228.49,228.82,228.44,228.79,17734.0
2025-06-04 15:30:00,228.81,228.94,228.71,228.76,14308.0,228.81,228.94,228.71,228.76,14308.0
2025-06-04 15:40:00,228.74,228.89,228.62,228.87,14470.0,228.74,228.89,228.62,228.87,14470.0
2025-06-04 15:50:00,228.83,229.22,228.53,229.17,126677.0,228.83,229.22,228.53,229.17,126677.0
2025-06-05 09:30:00,229.55,230.14,228.83,229.8,68219.0,229.55,230.14,228.83,229.8,68219.0
2025-06-05 09:40:00,229.73,229.99,229.24,229.84,46967.0,229.73,229.99,229.24,229.84,46967.0
2025-06-05 09:50:00,229.85,230.44,229.75,230.21,59813.0,229.85,230.44,229.75,230.21,59813.0
2025-06-05 10:00:00,230.33,230.96,230.32,230.69,46604.0,230.33,230.96,230.32,230.69,46604.0
2025-06-05 10:10:00,230.77,230.93,230.3,230.31,21733.0,230.77,230.93,230.3,230.31,21733.0
2025-06-05 10:20:00,230.39,230.62,230.22,230.37,30482.0,230.39,230.62,230.22,230.37,30482.0
2025-06-05 10:30:00,230.51,230.51,229.76,230.18,25445.0,230.51,230.51,229.76,230.18,25445.0
2025-06-05 10:40:00,230.04,230.79,229.93,230.11,39346.0,230.04,230.79,229.93,230.11,39346.0
2025-06-05 10:50:00,230.19,230.28,229.68,230.05,12998.0,230.19,230.28,229.68,230.05,12998.0
2025-06-05 11:00:00,229.95,230.48,229.8,230.42,31377.0,229.95,230.48,229.8,230.42,31377.0
2025-06-05 11:10:00,230.4,231.31,230.4,231.21,18057.0,230.4,231.31,230.4,231.21,18057.0
2025-06-05 11:20:00,231.27,231.27,230.81,231.14,21261.0,231.27,231.27,230.81,231.14,21261.0
2025-06-05 11:30:00,231.06,231.26,230.82,230.82,21631.0,231.06,231.26,230.82,230.82,21631.0
2025-06-05 11:40:00,230.84,230.92,230.58,230.75,17021.0,230.84,230.92,230.58,230.75,17021.0
2025-06-05 11:50:00,230.86,231.15,230.8,231.06,22797.0,230.86,231.15,230.8,231.06,22797.0
2025-06-05 12:00:00,231.03,231.29,230.93,231.13,19086.0,231.03,231.29,230.93,231.13,19086.0
2025-06-05 12:10:00,231.2,231.35,230.71,231.02,10899.0,231.2,231.35,230.71,231.02,10899.0
2025-06-05 12:20:00,231.02,231.14,230.91,231.1,9960.0,231.02,231.14,230.91,231.1,9960.0
2025-06-05 12:30:00,231.1,231.34,230.75,230.88,19042.0,231.1,231.34,230.75,230.88,19042.0
2025-06-05 12:40:00,230.79,230.99,230.25,230.58,12284.0,230.79,230.99,230.25,230.58,12284.0
2025-06-05 12:50:00,230.54,230.75,230.29,230.66,31665.0,230.54,230.75,230.29,230.66,31665.0
2025-06-05 13:00:00,230.53,231.23,230.53,231.15,15171.0,230.53,231.23,230.53,231.15,15171.0
2025-06-05 13:10:00,231.16,232.1,231.15,231.95,20197.0,231.16,232.1,231.15,231.95,20197.0
2025-06-05 13:20:00,231.94,232.1,231.76,231.91,24890.0,231.94,232.1,231.76,231.91,24890.0
2025-06-05 13:30:00,231.97,232.49,231.92,232.39,32181.0,231.97,232.49,231.92,232.39,32181.0
2025-06-05 13:40:00,232.39,232.67,232.34,232.36,25542.0,232.39,232.67,232.34,232.36,25542.0
2025-06-05 13:50:00,232.43,232.73,232.19,232.59,28130.0,232.43,232.73,232.19,232.59,28130.0
2025-06-05 14:00:00,232.63,232.78,231.92,232.24,35499.0,232.63,232.78,231.92,232.24,35499.0
2025-06-05 14:10:00,232.24,232.31,231.32,231.7,29335.0,232.24,232.31,231.32,231.7,29335.0
2025-06-05 14:20:00,231.74,231.94,231.6,231.9,16229.0,231.74,231.94,231.6,231.9,16229.0
2025-06-05 14:30:00,231.97,232.34,231.69,231.87,24967.0,231.97,232.34,231.69,231.87,24967.0
2025-06-05 14:40:00,231.76,232.15,231.75,231.98,21012.0,231.76,232.15,231.75,231.98,21012.0
2025-06-05 14:50:00,231.98,232.02,231.73,231.81,20645.0,231.98,232.02,231.73,231.81,20645.0
2025-06-05 15:00:00,231.82,231.96,231.64,231.88,29309.0,231.82,231.96,231.64,231.88,29309.0
2025-06-05 15:10:00,231.91,231.97,230.89,231.15,31653.0,231.91,231.97,230.89,231.15,31653.0
2025-06-05 15:20:00,231.33,231.69,230.92,231.45,19296.0,231.33,231.69,230.92,231.45,19296.0
2025-06-05 15:30:00,231.46,232.23,231.46,232.11,24688.0,231.46,232.23,231.46,232.11,24688.0
2025-06-05 15:40:00,232.12,232.12,231.57,231.81,48091.0,232.12,232.12,231.57,231.81,48091.0
2025-06-05 15:50:00,231.71,231.84,230.86,231.03,149139.0,231.71,231.84,230.86,231.03,149139.0
2025-06-06 09:30:00,232.63,233.0,231.51,232.58,36979.0,232.63,233.0,231.51,232.58,36979.0
2025-06-06 09:40:00,232.74,232.83,231.84,232.5,16201.0,232.74,232.83,231.84,232.5,16201.0
2025-06-06 09:50:00,232.41,232.85,232.35,232.55,11378.0,232.41,232.85,232.35,232.55,11378.0
2025-06-06 10:00:00,232.7,233.04,232.08,233.04,32375.0,232.7,233.04,232.08,233.04,32375.0
2025-06-06 10:10:00,232.93,232.93,232.27,232.43,22295.0,232.93,232.93,232.27,232.43,22295.0
2025-06-06 10:20:00,232.43,232.73,232.13,232.7,24869.0,232.43,232.73,232.13,232.7,24869.0
2025-06-06 10:30:00,232.72,232.96,232.41,232.8,10118.0,232.72,232.96,232.41,232.8,10118.0
2025-06-06 10:40:00,232.8,233.0,232.76,232.93,12195.0,232.8,233.0,232.76,232.93,12195.0
2025-06-06 10:50:00,232.93,233.16,232.73,233.16,12818.0,232.93,233.16,232.73,233.16,12818.0
2025-06-06 11:00:00,233.17,233.2,232.49,232.65,10971.0,233.17,233.2,232.49,232.65,10971.0
2025-06-06 11:10:00,232.63,232.7,231.61,231.63,10415.0,232.63,232.7,231.61,231.63,10415.0
2025-06-06 11:20:00,231.46,232.04,231.18,232.04,12589.0,231.46,232.04,231.18,232.04,12589.0
2025-06-06 11:30:00,232.05,232.12,231.82,231.97,10701.0,232.05,232.12,231.82,231.97,10701.0
2025-06-06 11:40:00,232.11,232.29,231.83,232.19,11037.0,232.11,232.29,231.83,232.19,11037.0
2025-06-06 11:50:00,232.11,232.28,231.5,231.74,9947.0,232.11,232.28,231.5,231.74,9947.0
2025-06-06 12:00:00,231.75,231.8,231.61,231.7,4091.0,231.75,231.8,231.61,231.7,4091.0
2025-06-06 12:10:00,231.68,231.7,231.02,231.02,9957.0,231.68,231.7,231.02,231.02,9957.0
2025-06-06 12:20:00,231.0,231.29,230.79,231.23,23981.0,231.0,231.29,230.79,231.23,23981.0
2025-06-06 12:30:00,231.16,231.37,231.03,231.03,6662.0,231.16,231.37,231.03,231.03,6662.0
2025-06-06 12:40:00,231.01,231.21,230.87,231.16,7695.0,231.01,231.21,230.87,231.16,7695.0
2025-06-06 12:50:00,231.16,231.22,230.77,230.96,12018.0,231.16,231.22,230.77,230.96,12018.0
2025-06-06 13:00:00,231.02,231.09,230.47,230.74,7920.0,231.02,231.09,230.47,230.74,7920.0
2025-06-06 13:10:00,230.72,231.14,230.56,231.14,10905.0,230.72,231.14,230.56,231.14,10905.0
2025-06-06 13:20:00,231.08,231.13,230.87,230.93,9452.0,231.08,231.13,230.87,230.93,9452.0
2025-06-06 13:30:00,230.94,231.12,230.93,231.05,12259.0,230.94,231.12,230.93,231.05,12259.0
2025-06-06 13:40:00,231.1,231.11,230.99,231.06,7468.0,231.1,231.11,230.99,231.06,7468.0
2025-06-06 13:50:00,231.09,231.54,231.0,231.49,11185.0,231.09,231.54,231.0,231.49,11185.0
2025-06-06 14:00:00,231.49,231.99,231.49,231.98,17235.0,231.49,231.99,231.49,231.98,17235.0
2025-06-06 14:10:00,231.91,232.09,231.9,232.03,8821.0,231.91,232.09,231.9,232.03,8821.0
2025-06-06 14:20:00,232.06,232.06,231.68,231.93,15857.0,232.06,232.06,231.68,231.93,15857.0
2025-06-06 14:30:00,231.94,232.09,231.73,231.73,8954.0,231.94,232.09,231.73,231.73,8954.0
2025-06-06 14:40:00,231.81,231.95,231.72,231.77,10431.0,231.81,231.95,231.72,231.77,10431.0
2025-06-06 14:50:00,231.81,231.88,231.63,231.79,16494.0,231.81,231.88,231.63,231.79,16494.0
2025-06-06 15:00:00,231.75,231.95,231.72,231.86,19853.0,231.75,231.95,231.72,231.86,19853.0
2025-06-06 15:10:00,231.9,232.57,231.89,232.56,20883.0,231.9,232.57,231.89,232.56,20883.0
2025-06-06 15:20:00,232.54,232.64,232.32,232.39,20639.0,232.54,232.64,232.32,232.39,20639.0
2025-06-06 15:30:00,232.43,232.84,232.35,232.68,15951.0,232.43,232.84,232.35,232.68,15951.0
2025-06-06 15:40:00,232.68,232.69,232.35,232.46,21717.0,232.68,232.69,232.35,232.46,21717.0
2025-06-06 15:50:00,232.46,232.91,232.36,232.72,170643.0,232.46,232.91,232.36,232.72,170643.0
2025-06-09 09:30:00,232.27,232.65,230.39,230.61,36774.0,232.27,232.65,230.39,230.61,36774.0
2025-06-09 09:40:00,230.41,231.85,230.41,231.82,12024.0,230.41,231.85,230.41,231.82,12024.0
2025-06-09 09:50:00,232.05,232.05,230.99,231.11,12014.0,232.05,232.05,230.99,231.11,12014.0
2025-06-09 10:00:00,231.19,231.59,230.82,231.24,18110.0,231.19,231.59,230.82,231.24,18110.0
2025-06-09 10:10:00,231.19,231.61,231.04,231.5,14035.0,231.19,231.61,231.04,231.5,14035.0
2025-06-09 10:20:00,231.45,232.18,231.39,231.83,13389.0,231.45,232.18,231.39,231.83,13389.0
2025-06-09 10:30:00,231.84,232.27,231.65,231.75,14814.0,231.84,232.27,231.65,231.75,14814.0
2025-06-09 10:40:00,231.75,233.14,231.68,233.09,9579.0,231.75,233.14,231.68,233.09,9579.0
2025-06-09 10:50:00,232.95,233.4,232.88,233.36,26808.0,232.95,233.4,232.88,233.36,26808.0
2025-06-09 11:00:00,233.37,233.58,233.17,233.34,9436.0,233.37,233.58,233.17,233.34,9436.0
2025-06-09 11:10:00,233.26,233.46,233.17,233.18,11161.0,233.26,233.46,233.17,233.18,11161.0
2025-06-09 11:20:00,233.24,233.38,233.0,233.24,5752.0,233.24,233.38,233.0,233.24,5752.0
2025-06-09 11:30:00,233.3,233.88,233.26,233.68,10782.0,233.3,233.88,233.26,233.68,10782.0
2025-06-09 11:40:00,233.7,233.8,233.59,233.69,6757.0,233.7,233.8,233.59,233.69,6757.0
2025-06-09 11:50:00,233.85,234.19,233.84,234.09,13430.0,233.85,234.19,233.84,234.09,13430.0
2025-06-09 12:00:00,234.09,234.1,233.29,233.34,9050.0,234.09,234.1,233.29,233.34,9050.0
2025-06-09 12:10:00,233.3,233.42,233.26,233.38,9631.0,233.3,233.42,233.26,233.38,9631.0
2025-06-09 12:20:00,233.35,233.67,233.32,233.63,7141.0,233.35,233.67,233.32,233.63,7141.0
2025-06-09 12:30:00,233.63,233.75,233.54,233.64,5370.0,233.63,233.75,233.54,233.64,5370.0
2025-06-09 12:40:00,233.66,233.7,233.39,233.53,5046.0,233.66,233.7,233.39,233.53,5046.0
2025-06-09 12:50:00,233.6,233.87,233.48,233.69,10410.0,233.6,233.87,233.48,233.69,10410.0
2025-06-09 13:00:00,233.63,233.91,233.6,233.62,7261.0,233.63,233.91,233.6,233.62,7261.0
2025-06-09 13:10:00,233.8,234.09,233.76,233.86,5515.0,233.8,234.09,233.76,233.86,5515.0
2025-06-09 13:20:00,233.76,234.02,233.67,233.85,5918.0,233.76,234.02,233.67,233.85,5918.0
2025-06-09 13:30:00,233.96,233.98,233.77,233.97,6931.0,233.96,233.98,233.77,233.97,6931.0
2025-06-09 13:40:00,233.97,234.03,233.76,233.76,11248.0,233.97,234.03,233.76,233.76,11248.0
2025-06-09 13:50:00,233.73,233.94,233.72,233.87,9855.0,233.73,233.94,233.72,233.87,9855.0
2025-06-09 14:00:00,233.87,234.02,233.78,233.97,9296.0,233.87,234.02,233.78,233.97,9296.0
2025-06-09 14:10:00,234.0,234.07,233.51,233.52,12410.0,234.0,234.07,233.51,233.52,12410.0
2025-06-09 14:20:00,233.59,233.7,233.55,233.63,13180.0,233.59,233.7,233.55,233.63,13180.0
2025-06-09 14:30:00,233.57,233.8,233.3,233.71,15834.0,233.57,233.8,233.3,233.71,15834.0
2025-06-09 14:40:00,233.71,234.19,233.62,234.18,11338.0,233.71,234.19,233.62,234.18,11338.0
2025-06-09 14:50:00,234.14,234.33,233.87,234.05,16949.0,234.14,234.33,233.87,234.05,16949.0
2025-06-09 15:00:00,234.19,234.19,234.0,234.02,9371.0,234.19,234.19,234.0,234.02,9371.0
2025-06-09 15:10:00,234.07,234.09,233.88,233.92,14214.0,234.07,234.09,233.88,233.92,14214.0
2025-06-09 15:20:00,233.93,234.07,233.79,234.01,21248.0,233.93,234.07,233.79,234.01,21248.0
2025-06-09 15:30:00,233.97,234.1,233.92,233.95,18093.0,233.97,234.1,233.92,233.95,18093.0
2025-06-09 15:40:00,233.95,234.06,233.59,233.73,44751.0,233.95,234.06,233.59,233.73,44751.0
2025-06-09 15:50:00,233.79,234.01,233.39,233.5,109765.0,233.79,234.01,233.39,233.5,109765.0
2025-06-10 09:30:00,233.47,234.31,232.39,234.31,26434.0,233.47,234.31,232.39,234.31,26434.0
2025-06-10 09:40:00,234.17,235.62,234.17,235.03,37003.0,234.17,235.62,234.17,235.03,37003.0
2025-06-10 09:50:00,235.03,235.49,234.86,235.29,18406.0,235.03,235.49,234.86,235.29,18406.0
2025-06-10 10:00:00,235.29,235.48,234.01,234.47,24190.0,235.29,235.48,234.01,234.47,24190.0
2025-06-10 10:10:00,234.51,235.04,234.4,234.74,14933.0,234.51,235.04,234.4,234.74,14933.0
2025-06-10 10:20:00,234.85,234.9,234.24,234.31,29490.0,234.85,234.9,234.24,234.31,29490.0
2025-06-10 10:30:00,234.21,234.21,232.86,233.1,24125.0,234.21,234.21,232.86,233.1,24125.0
2025-06-10 10:40:00,233.21,233.86,233.0,233.37,7301.0,233.21,233.86,233.0,233.37,7301.0
2025-06-10 10:50:00,233.28,233.38,232.78,232.96,19009.0,233.28,233.38,232.78,232.96,19009.0
2025-06-10 11:00:00,232.83,233.34,232.79,233.27,6873.0,232.83,233.34,232.79,233.27,6873.0
2025-06-10 11:10:00,233.25,233.65,233.25,233.44,6014.0,233.25,233.65,233.25,233.44,6014.0
2025-06-10 11:20:00,233.47,233.47,232.37,232.9,14080.0,233.47,233.47,232.37,232.9,14080.0
2025-06-10 11:30:00,232.88,232.88,231.89,232.66,13379.0,232.88,232.88,231.89,232.66,13379.0
2025-06-10 11:40:00,232.66,233.19,232.6,233.09,11151.0,232.66,233.19,232.6,233.09,11151.0
2025-06-10 11:50:00,233.15,233.49,233.06,233.14,8249.0,233.15,233.49,233.06,233.14,8249.0
2025-06-10 12:00:00,233.26,233.42,233.06,233.27,5642.0,233.26,233.42,233.06,233.27,5642.0
2025-06-10 12:10:00,233.25,233.51,233.07,233.41,10175.0,233.25,233.51,233.07,233.41,10175.0
2025-06-10 12:20:00,233.46,233.5,233.32,233.34,8998.0,233.46,233.5,233.32,233.34,8998.0
2025-06-10 12:30:00,233.38,233.47,233.13,233.35,7426.0,233.38,233.47,233.13,233.35,7426.0
2025-06-10 12:40:00,233.25,233.55,233.25,233.43,7482.0,233.25,233.55,233.25,233.43,7482.0
2025-06-10 12:50:00,233.54,233.72,233.49,233.52,5372.0,233.54,233.72,233.49,233.52,5372.0
2025-06-10 13:00:00,233.58,233.66,233.49,233.59,5786.0,233.58,233.66,233.49,233.59,5786.0
2025-06-10 13:10:00,233.64,233.83,233.6,233.7,13426.0,233.64,233.83,233.6,233.7,13426.0
2025-06-10 13:20:00,233.71,233.8,233.55,233.55,7548.0,233.71,233.8,233.55,233.55,7548.0
2025-06-10 13:30:00,233.55,233.67,233.06,233.1,14465.0,233.55,233.67,233.06,233.1,14465.0
2025-06-10 13:40:00,233.1,233.23,232.98,233.11,7621.0,233.1,233.23,232.98,233.11,7621.0
2025-06-10 13:50:00,233.16,233.37,233.12,233.14,7950.0,233.16,233.37,233.12,233.14,7950.0
2025-06-10 14:00:00,233.09,234.07,232.84,234.0,12607.0,233.09,234.07,232.84,234.0,12607.0
2025-06-10 14:10:00,233.95,234.45,233.84,234.36,7511.0,233.95,234.45,233.84,234.36,7511.0
2025-06-10 14:20:00,234.36,234.64,234.28,234.62,10757.0,234.36,234.64,234.28,234.62,10757.0
2025-06-10 14:30:00,234.69,234.96,234.59,234.8,8621.0,234.69,234.96,234.59,234.8,8621.0
2025-06-10 14:40:00,234.9,235.0,234.82,234.94,18522.0,234.9,235.0,234.82,234.94,18522.0
2025-06-10 14:50:00,234.91,235.0,234.63,234.79,14274.0,234.91,235.0,234.63,234.79,14274.0
2025-06-10 15:00:00,234.79,235.22,234.79,234.94,13186.0,234.79,235.22,234.79,234.94,13186.0
2025-06-10 15:10:00,234.95,235.0,234.65,234.68,12313.0,234.95,235.0,234.65,234.68,12313.0
2025-06-10 15:20:00,234.65,234.89,234.35,234.5,23286.0,234.65,234.89,234.35,234.5,23286.0
2025-06-10 15:30:00,234.41,234.5,234.18,234.28,17069.0,234.41,234.5,234.18,234.28,17069.0
2025-06-10 15:40:00,234.36,234.46,234.13,234.27,28887.0,234.36,234.46,234.13,234.27,28887.0
2025-06-10 15:50:00,234.27,235.09,233.94,234.94,138040.0,234.27,235.09,233.94,234.94,138040.0
2025-06-11 09:30:00,234.33,234.4,232.24,233.44,36203.0,234.33,234.4,232.24,233.44,36203.0
2025-06-11 09:40:00,233.55,234.09,233.35,233.92,12188.0,233.55,234.09,233.35,233.92,12188.0
2025-06-11 09:50:00,233.97,235.0,233.97,234.84,16608.0,233.97,235.0,233.97,234.84,16608.0
2025-06-11 10:00:00,234.94,235.33,234.8,235.23,9083.0,234.94,235.33,234.8,235.23,9083.0
2025-06-11 10:10:00,235.16,235.48,235.04,235.42,5749.0,235.16,235.48,235.04,235.42,5749.0
2025-06-11 10:20:00,235.48,235.49,234.85,234.86,9646.0,235.48,235.49,234.85,234.86,9646.0
2025-06-11 10:30:00,234.99,235.48,234.98,235.47,4758.0,234.99,235.48,234.98,235.47,4758.0
2025-06-11 10:40:00,235.33,235.64,235.27,235.3,4819.0,235.33,235.64,235.27,235.3,4819.0
2025-06-11 10:50:00,235.34,235.58,235.1,235.14,5710.0,235.34,235.58,235.1,235.14,5710.0
2025-06-11 11:00:00,235.27,235.33,234.77,234.79,5595.0,235.27,235.33,234.77,234.79,5595.0
2025-06-11 11:10:00,234.71,235.16,234.62,234.93,6229.0,234.71,235.16,234.62,234.93,6229.0
2025-06-11 11:20:00,234.84,234.84,234.6,234.78,4550.0,234.84,234.84,234.6,234.78,4550.0
2025-06-11 11:30:00,234.69,234.96,234.67,234.9,4330.0,234.69,234.96,234.67,234.9,4330.0
2025-06-11 11:40:00,234.88,234.88,234.64,234.71,5372.0,234.88,234.88,234.64,234.71,5372.0
2025-06-11 11:50:00,234.85,234.9,234.5,234.52,6771.0,234.85,234.9,234.5,234.52,6771.0
2025-06-11 12:00:00,234.59,234.59,234.36,234.5,4904.0,234.59,234.59,234.36,234.5,4904.0
2025-06-11 12:10:00,234.32,234.51,234.24,234.48,4281.0,234.32,234.51,234.24,234.48,4281.0
2025-06-11 12:20:00,234.56,234.85,234.5,234.71,11957.0,234.56,234.85,234.5,234.71,11957.0
2025-06-11 12:30:00,234.79,235.14,234.75,235.01,5165.0,234.79,235.14,234.75,235.01,5165.0
2025-06-11 12:40:00,235.0,235.29,234.98,235.2,4714.0,235.0,235.29,234.98,235.2,4714.0
2025-06-11 12:50:00,235.3,235.39,235.21,235.31,10528.0,235.3,235.39,235.21,235.31,10528.0
2025-06-11 13:00:00,235.31,235.67,235.31,235.46,12861.0,235.31,235.67,235.31,235.46,12861.0
2025-06-11 13:10:00,235.49,235.61,235.45,235.48,11129.0,235.49,235.61,235.45,235.48,11129.0
2025-06-11 13:20:00,235.48,235.54,235.34,235.34,4223.0,235.48,235.54,235.34,235.34,4223.0
2025-06-11 13:30:00,235.38,235.53,235.27,235.31,7436.0,235.38,235.53,235.27,235.31,7436.0
2025-06-11 13:40:00,235.28,235.57,235.28,235.35,5961.0,235.28,235.57,235.28,235.35,5961.0
2025-06-11 13:50:00,235.33,235.52,235.28,235.43,4320.0,235.33,235.52,235.28,235.43,4320.0
2025-06-11 14:00:00,235.47,235.59,235.04,235.29,10271.0,235.47,235.59,235.04,235.29,10271.0
2025-06-11 14:10:00,235.32,235.32,234.64,234.72,8345.0,235.32,235.32,234.64,234.72,8345.0
2025-06-11 14:20:00,234.7,235.18,234.7,235.15,4237.0,234.7,235.18,234.7,235.15,4237.0
2025-06-11 14:30:00,235.05,235.52,234.98,235.39,7652.0,235.05,235.52,234.98,235.39,7652.0
2025-06-11 14:40:00,235.44,235.44,235.18,235.26,4750.0,235.44,235.44,235.18,235.26,4750.0
2025-06-11 14:50:00,235.26,235.32,234.86,234.96,12941.0,235.26,235.32,234.86,234.96,12941.0
2025-06-11 15:00:00,234.95,235.13,234.86,235.13,9514.0,234.95,235.13,234.86,235.13,9514.0
2025-06-11 15:10:00,235.11,235.19,234.74,234.79,12259.0,235.11,235.19,234.74,234.79,12259.0
2025-06-11 15:20:00,234.76,235.35,234.74,235.14,17949.0,234.76,235.35,234.74,235.14,17949.0
2025-06-11 15:30:00,235.17,235.34,234.94,235.06,10922.0,235.17,235.34,234.94,235.06,10922.0
2025-06-11 15:40:00,235.09,235.09,234.51,234.51,29243.0,235.09,235.09,234.51,234.51,29243.0
2025-06-11 15:50:00,234.54,234.99,234.4,234.88,129491.0,234.54,234.99,234.4,234.88,129491.0
2025-06-12 09:30:00,234.12,235.4,234.11,235.21,25980.0,234.12,235.4,234.11,235.21,25980.0
2025-06-12 09:40:00,235.22,236.95,235.21,236.78,27899.0,235.22,236.95,235.21,236.78,27899.0
2025-06-12 09:50:00,236.78,237.32,236.31,236.45,15127.0,236.78,237.32,236.31,236.45,15127.0
2025-06-12 10:00:00,236.6,237.39,236.2,237.08,24119.0,236.6,237.39,236.2,237.08,24119.0
2025-06-12 10:10:00,236.95,237.15,236.55,236.74,10256.0,236.95,237.15,236.55,236.74,10256.0
2025-06-12 10:20:00,236.86,237.02,236.44,236.59,8293.0,236.86,237.02,236.44,236.59,8293.0
2025-06-12 10:30:00,236.57,236.8,236.34,236.6,11908.0,236.57,236.8,236.34,236.6,11908.0
2025-06-12 10:40:00,236.59,236.8,236.45,236.69,11531.0,236.59,236.8,236.45,236.69,11531.0
2025-06-12 10:50:00,236.65,236.84,236.43,236.47,16808.0,236.65,236.84,236.43,236.47,16808.0
2025-06-12 11:00:00,236.74,237.18,236.74,236.78,6613.0,236.74,237.18,236.74,236.78,6613.0
2025-06-12 11:10:00,236.78,236.86,236.24,236.83,16103.0,236.78,236.86,236.24,236.83,16103.0
2025-06-12 11:20:00,236.86,236.86,235.92,236.14,32564.0,236.86,236.86,235.92,236.14,32564.0
2025-06-12 11:30:00,236.14,236.26,235.69,236.14,16648.0,236.14,236.26,235.69,236.14,16648.0
2025-06-12 11:40:00,236.13,236.63,236.13,236.23,36007.0,236.13,236.63,236.13,236.23,36007.0
2025-06-12 11:50:00,236.24,236.37,235.91,235.97,17275.0,236.24,236.37,235.91,235.97,17275.0
2025-06-12 12:00:00,235.99,236.05,235.57,235.91,19681.0,235.99,236.05,235.57,235.91,19681.0
2025-06-12 12:10:00,235.91,236.17,235.87,235.94,8714.0,235.91,236.17,235.87,235.94,8714.0
2025-06-12 12:20:00,235.91,236.48,235.9,236.39,18729.0,235.91,236.48,235.9,236.39,18729.0
2025-06-12 12:30:00,236.39,236.45,236.16,236.42,30282.0,236.39,236.45,236.16,236.42,30282.0
2025-06-12 12:40:00,236.4,236.65,236.22,236.22,13851.0,236.4,236.65,236.22,236.22,13851.0
2025-06-12 12:50:00,236.15,236.26,235.9,235.95,8263.0,236.15,236.26,235.9,235.95,8263.0
2025-06-12 13:00:00,235.95,236.22,235.82,235.96,10709.0,235.95,236.22,235.82,235.96,10709.0
2025-06-12 13:10:00,236.0,236.02,235.75,235.75,3995.0,236.0,236.02,235.75,235.75,3995.0
2025-06-12 13:20:00,235.69,235.75,235.38,235.38,5512.0,235.69,235.75,235.38,235.38,5512.0
2025-06-12 13:30:00,235.44,235.74,235.43,235.71,7658.0,235.44,235.74,235.43,235.71,7658.0
2025-06-12 13:40:00,235.72,235.72,235.39,235.42,6759.0,235.72,235.72,235.39,235.42,6759.0
2025-06-12 13:50:00,235.42,235.47,235.15,235.17,16229.0,235.42,235.47,235.15,235.17,16229.0
2025-06-12 14:00:00,235.17,235.38,235.06,235.32,8127.0,235.17,235.38,235.06,235.32,8127.0
2025-06-12 14:10:00,235.34,235.47,235.07,235.11,17946.0,235.34,235.47,235.07,235.11,17946.0
2025-06-12 14:20:00,235.1,235.11,234.85,234.87,9541.0,235.1,235.11,234.85,234.87,9541.0
2025-06-12 14:30:00,235.02,235.16,234.84,235.07,15291.0,235.02,235.16,234.84,235.07,15291.0
2025-06-12 14:40:00,235.1,235.14,234.86,235.01,14162.0,235.1,235.14,234.86,235.01,14162.0
2025-06-12 14:50:00,235.01,235.11,234.77,234.98,12733.0,235.01,235.11,234.77,234.98,12733.0
2025-06-12 15:00:00,234.9,234.97,234.75,234.76,10185.0,234.9,234.97,234.75,234.76,10185.0
2025-06-12 15:10:00,234.76,234.8,234.24,234.31,15044.0,234.76,234.8,234.24,234.31,15044.0
2025-06-12 15:20:00,234.29,234.39,234.06,234.14,17712.0,234.29,234.39,234.06,234.14,17712.0
2025-06-12 15:30:00,234.14,234.19,233.81,233.91,18607.0,234.14,234.19,233.81,233.91,18607.0
2025-06-12 15:40:00,233.91,234.01,233.61,233.7,35770.0,233.91,234.01,233.61,233.7,35770.0
2025-06-12 15:50:00,233.69,234.61,233.64,234.47,107361.0,233.69,234.61,233.64,234.47,107361.0
2025-06-13 09:30:00,232.93,235.5,232.32,235.31,34471.0,232.93,235.5,232.32,235.31,34471.0
2025-06-13 09:40:00,235.38,235.76,234.46,234.91,15125.0,235.38,235.76,234.46,234.91,15125.0
2025-06-13 09:50:00,235.0,235.36,234.47,234.89,16658.0,235.0,235.36,234.47,234.89,16658.0
2025-06-13 10:00:00,235.08,235.36,234.77,234.98,37798.0,235.08,235.36,234.77,234.98,37798.0
2025-06-13 10:10:00,234.99,235.65,234.88,235.6,25222.0,234.99,235.65,234.88,235.6,25222.0
2025-06-13 10:20:00,235.62,235.71,234.57,234.58,39977.0,235.62,235.71,234.57,234.58,39977.0
2025-06-13 10:30:00,234.76,235.14,234.33,234.87,73416.0,234.76,235.14,234.33,234.87,73416.0
2025-06-13 10:40:00,234.92,234.97,234.5,234.5,8555.0,234.92,234.97,234.5,234.5,8555.0
2025-06-13 10:50:00,234.6,235.14,234.6,235.03,38157.0,234.6,235.14,234.6,235.03,38157.0
2025-06-13 11:00:00,235.07,235.8,235.01,235.46,41985.0,235.07,235.8,235.01,235.46,41985.0
2025-06-13 11:10:00,235.31,235.5,234.86,234.89,34235.0,235.31,235.5,234.86,234.89,34235.0
2025-06-13 11:20:00,235.01,235.05,234.58,234.74,31408.0,235.01,235.05,234.58,234.74,31408.0
2025-06-13 11:30:00,234.79,234.79,234.26,234.65,8068.0,234.79,234.79,234.26,234.65,8068.0
2025-06-13 11:40:00,234.65,234.86,234.64,234.77,6914.0,234.65,234.86,234.64,234.77,6914.0
2025-06-13 11:50:00,234.77,234.83,234.54,234.63,5662.0,234.77,234.83,234.54,234.63,5662.0
2025-06-13 12:00:00,234.51,234.56,234.28,234.37,3500.0,234.51,234.56,234.28,234.37,3500.0
2025-06-13 12:10:00,234.46,234.46,234.23,234.31,3273.0,234.46,234.46,234.23,234.31,3273.0
2025-06-13 12:20:00,234.32,234.44,233.8,233.9,4809.0,234.32,234.44,233.8,233.9,4809.0
2025-06-13 12:30:00,233.89,234.03,233.7,233.8,2947.0,233.89,234.03,233.7,233.8,2947.0
2025-06-13 12:40:00,233.65,233.7,233.18,233.34,12050.0,233.65,233.7,233.18,233.34,12050.0
2025-06-13 12:50:00,233.3,233.45,233.17,233.17,20249.0,233.3,233.45,233.17,233.17,20249.0
2025-06-13 13:00:00,233.25,233.37,233.11,233.22,8111.0,233.25,233.37,233.11,233.22,8111.0
2025-06-13 13:10:00,233.21,233.21,232.25,232.35,15648.0,233.21,233.21,232.25,232.35,15648.0
2025-06-13 13:20:00,232.32,232.73,232.32,232.32,14304.0,232.32,232.73,232.32,232.32,14304.0
2025-06-13 13:30:00,232.34,232.51,231.76,231.84,15973.0,232.34,232.51,231.76,231.84,15973.0
2025-06-13 13:40:00,231.76,231.94,231.31,231.88,56688.0,231.76,231.94,231.31,231.88,56688.0
2025-06-13 13:50:00,231.9,231.96,231.4,231.46,18533.0,231.9,231.96,231.4,231.46,18533.0
2025-06-13 14:00:00,231.53,231.9,231.33,231.47,11282.0,231.53,231.9,231.33,231.47,11282.0
2025-06-13 14:10:00,231.43,231.63,231.24,231.63,12879.0,231.43,231.63,231.24,231.63,12879.0
2025-06-13 14:20:00,231.63,231.63,230.56,230.7,9247.0,231.63,231.63,230.56,230.7,9247.0
2025-06-13 14:30:00,230.71,230.71,230.06,230.09,23813.0,230.71,230.71,230.06,230.09,23813.0
2025-06-13 14:40:00,230.06,230.35,229.84,230.05,12869.0,230.06,230.35,229.84,230.05,12869.0
2025-06-13 14:50:00,230.06,230.68,230.05,230.63,16133.0,230.06,230.68,230.05,230.63,16133.0
2025-06-13 15:00:00,230.67,230.73,230.37,230.53,16731.0,230.67,230.73,230.37,230.53,16731.0
2025-06-13 15:10:00,230.52,230.83,230.37,230.72,12872.0,230.52,230.83,230.37,230.72,12872.0
2025-06-13 15:20:00,230.72,230.93,230.31,230.35,31124.0,230.72,230.93,230.31,230.35,31124.0
2025-06-13 15:30:00,230.34,230.75,230.17,230.64,19531.0,230.34,230.75,230.17,230.64,19531.0
2025-06-13 15:40:00,230.57,230.64,229.87,230.2,31978.0,230.57,230.64,229.87,230.2,31978.0
2025-06-13 15:50:00,230.24,230.32,229.59,230.25,150125.0,230.24,230.32,229.59,230.25,150125.0
2025-06-16 09:30:00,230.95,237.57,230.67,237.49,102826.0,230.95,237.57,230.67,237.49,102826.0
2025-06-16 09:40:00,237.37,238.22,236.59,238.18,30682.0,237.37,238.22,236.59,238.18,30682.0
2025-06-16 09:50:00,238.31,238.9,237.85,237.86,22799.0,238.31,238.9,237.85,237.86,22799.0
2025-06-16 10:00:00,237.87,239.3,237.87,238.92,27113.0,237.87,239.3,237.87,238.92,27113.0
2025-06-16 10:10:00,238.95,239.3,238.68,239.28,23037.0,238.95,239.3,238.68,239.28,23037.0
2025-06-16 10:20:00,239.28,239.82,239.0,239.69,33328.0,239.28,239.82,239.0,239.69,33328.0
2025-06-16 10:30:00,239.69,240.14,239.55,239.7,42899.0,239.69,240.14,239.55,239.7,42899.0
2025-06-16 10:40:00,239.82,240.44,239.06,239.13,42476.0,239.82,240.44,239.06,239.13,42476.0
2025-06-16 10:50:00,239.18,239.29,238.6,238.73,14745.0,239.18,239.29,238.6,238.73,14745.0
2025-06-16 11:00:00,238.73,239.28,238.72,239.07,18486.0,238.73,239.28,238.72,239.07,18486.0
2025-06-16 11:10:00,239.06,239.35,238.99,239.01,13260.0,239.06,239.35,238.99,239.01,13260.0
2025-06-16 11:20:00,239.02,239.18,238.51,238.68,24347.0,239.02,239.18,238.51,238.68,24347.0
2025-06-16 11:30:00,238.49,239.11,238.39,239.06,22216.0,238.49,239.11,238.39,239.06,22216.0
2025-06-16 11:40:00,239.06,239.31,238.91,239.29,14345.0,239.06,239.31,238.91,239.29,14345.0
2025-06-16 11:50:00,239.3,239.32,239.01,239.05,17684.0,239.3,239.32,239.01,239.05,17684.0
2025-06-16 12:00:00,239.13,239.22,238.72,239.09,9599.0,239.13,239.22,238.72,239.09,9599.0
2025-06-16 12:10:00,239.08,239.18,238.73,238.83,9257.0,239.08,239.18,238.73,238.83,9257.0
2025-06-16 12:20:00,238.74,238.85,238.33,238.35,7665.0,238.74,238.85,238.33,238.35,7665.0
2025-06-16 12:30:00,238.4,238.4,238.04,238.26,13607.0,238.4,238.4,238.04,238.26,13607.0
2025-06-16 12:40:00,238.26,238.6,237.8,238.59,15451.0,238.26,238.6,237.8,238.59,15451.0
2025-06-16 12:50:00,238.6,239.04,238.46,238.76,4718.0,238.6,239.04,238.46,238.76,4718.0
2025-06-16 13:00:00,238.8,238.89,238.62,238.7,6110.0,238.8,238.89,238.62,238.7,6110.0
2025-06-16 13:10:00,238.7,238.85,238.51,238.63,7061.0,238.7,238.85,238.51,238.63,7061.0
2025-06-16 13:20:00,238.57,238.69,238.36,238.41,7523.0,238.57,238.69,238.36,238.41,7523.0
2025-06-16 13:30:00,238.38,238.67,238.37,238.53,9494.0,238.38,238.67,238.37,238.53,9494.0
2025-06-16 13:40:00,238.51,238.58,238.16,238.16,6564.0,238.51,238.58,238.16,238.16,6564.0
2025-06-16 13:50:00,238.35,238.4,238.14,238.23,8226.0,238.35,238.4,238.14,238.23,8226.0
2025-06-16 14:00:00,238.18,238.43,238.11,238.13,7874.0,238.18,238.43,238.11,238.13,7874.0
2025-06-16 14:10:00,238.11,238.3,237.96,238.16,10178.0,238.11,238.3,237.96,238.16,10178.0
2025-06-16 14:20:00,238.17,238.3,237.99,238.11,9763.0,238.17,238.3,237.99,238.11,9763.0
2025-06-16 14:30:00,238.12,238.2,237.86,238.01,14782.0,238.12,238.2,237.86,238.01,14782.0
2025-06-16 14:40:00,237.95,237.95,237.72,237.8,9932.0,237.95,237.95,237.72,237.8,9932.0
2025-06-16 14:50:00,237.84,238.22,237.72,238.17,14119.0,237.84,238.22,237.72,238.17,14119.0
2025-06-16 15:00:00,238.16,238.23,237.96,238.19,9891.0,238.16,238.23,237.96,238.19,9891.0
2025-06-16 15:10:00,238.12,238.19,237.88,237.88,14487.0,238.12,238.19,237.88,237.88,14487.0
2025-06-16 15:20:00,237.93,238.06,237.65,237.66,19810.0,237.93,238.06,237.65,237.66,19810.0
2025-06-16 15:30:00,237.69,237.74,237.48,237.74,20539.0,237.69,237.74,237.48,237.74,20539.0
2025-06-16 15:40:00,237.74,238.3,237.74,238.3,39360.0,237.74,238.3,237.74,238.3,39360.0
2025-06-16 15:50:00,238.14,239.16,237.91,238.6,145394.0,238.14,239.16,237.91,238.6,145394.0
2025-06-17 09:30:00,238.61,239.56,238.3,239.1,55760.0,238.61,239.56,238.3,239.1,55760.0
2025-06-17 09:40:00,239.06,239.07,238.53,238.72,17736.0,239.06,239.07,238.53,238.72,17736.0
2025-06-17 09:50:00,238.73,238.75,237.59,237.59,14002.0,238.73,238.75,237.59,237.59,14002.0
2025-06-17 10:00:00,237.81,238.07,237.49,237.67,18285.0,237.81,238.07,237.49,237.67,18285.0
2025-06-17 10:10:00,237.76,238.07,237.51,237.66,16745.0,237.76,238.07,237.51,237.66,16745.0
2025-06-17 10:20:00,237.58,237.93,237.52,237.59,12505.0,237.58,237.93,237.52,237.59,12505.0
2025-06-17 10:30:00,237.74,237.88,237.35,237.73,22626.0,237.74,237.88,237.35,237.73,22626.0
2025-06-17 10:40:00,237.74,237.93,237.6,237.89,16973.0,237.74,237.93,237.6,237.89,16973.0
2025-06-17 10:50:00,237.84,237.94,237.5,237.5,9615.0,237.84,237.94,237.5,237.5,9615.0
2025-06-17 11:00:00,237.5,238.1,237.35,238.09,35087.0,237.5,238.1,237.35,238.09,35087.0
2025-06-17 11:10:00,238.09,238.4,237.99,238.39,14011.0,238.09,238.4,237.99,238.39,14011.0
2025-06-17 11:20:00,238.34,238.34,237.96,238.23,7645.0,238.34,238.34,237.96,238.23,7645.0
2025-06-17 11:30:00,238.3,238.76,238.11,238.53,10401.0,238.3,238.76,238.11,238.53,10401.0
2025-06-17 11:40:00,238.6,238.62,238.22,238.23,4386.0,238.6,238.62,238.22,238.23,4386.0
2025-06-17 11:50:00,238.26,238.5,237.97,238.0,11735.0,238.26,238.5,237.97,238.0,11735.0
2025-06-17 12:00:00,237.98,238.51,237.96,238.03,12638.0,237.98,238.51,237.96,238.03,12638.0
2025-06-17 12:10:00,238.03,238.45,237.98,238.35,7372.0,238.03,238.45,237.98,238.35,7372.0
2025-06-17 12:20:00,238.34,238.34,238.06,238.16,7361.0,238.34,238.34,238.06,238.16,7361.0
2025-06-17 12:30:00,238.05,238.36,238.04,238.31,15927.0,238.05,238.36,238.04,238.31,15927.0
2025-06-17 12:40:00,238.31,238.31,237.86,237.93,8134.0,238.31,238.31,237.86,237.93,8134.0
2025-06-17 12:50:00,238.02,238.12,237.58,237.59,23982.0,238.02,238.12,237.58,237.59,23982.0
2025-06-17 13:00:00,237.53,237.82,237.35,237.57,13924.0,237.53,237.82,237.35,237.57,13924.0
2025-06-17 13:10:00,237.65,237.78,237.56,237.63,4526.0,237.65,237.78,237.56,237.63,4526.0
2025-06-17 13:20:00,237.61,237.61,237.24,237.28,10581.0,237.61,237.61,237.24,237.28,10581.0
2025-06-17 13:30:00,237.21,237.36,237.11,237.2,12102.0,237.21,237.36,237.11,237.2,12102.0
2025-06-17 13:40:00,237.2,237.51,236.53,236.53,29863.0,237.2,237.51,236.53,236.53,29863.0
2025-06-17 13:50:00,236.64,237.02,236.51,236.96,7050.0,236.64,237.02,236.51,236.96,7050.0
2025-06-17 14:00:00,236.95,236.95,236.29,236.38,11845.0,236.95,236.95,236.29,236.38,11845.0
2025-06-17 14:10:00,236.51,236.56,236.15,236.34,21575.0,236.51,236.56,236.15,236.34,21575.0
2025-06-17 14:20:00,236.34,236.45,236.21,236.37,8013.0,236.34,236.45,236.21,236.37,8013.0
2025-06-17 14:30:00,236.47,236.56,236.37,236.44,18432.0,236.47,236.56,236.37,236.44,18432.0
2025-06-17 14:40:00,236.38,236.78,236.38,236.73,7083.0,236.38,236.78,236.38,236.73,7083.0
2025-06-17 14:50:00,236.78,237.37,236.73,237.31,13999.0,236.78,237.37,236.73,237.31,13999.0
2025-06-17 15:00:00,237.31,237.4,236.9,237.14,17478.0,237.31,237.4,236.9,237.14,17478.0
2025-06-17 15:10:00,237.23,237.49,237.03,237.43,17137.0,237.23,237.49,237.03,237.43,17137.0
2025-06-17 15:20:00,237.43,237.81,237.42,237.68,18868.0,237.43,237.81,237.42,237.68,18868.0
2025-06-17 15:30:00,237.71,237.89,237.56,237.71,23935.0,237.71,237.89,237.56,237.71,23935.0
2025-06-17 15:40:00,237.71,237.72,237.26,237.52,53656.0,237.71,237.72,237.26,237.52,53656.0
2025-06-17 15:50:00,237.39,237.82,237.05,237.45,125030.0,237.39,237.82,237.05,237.45,125030.0
2025-06-18 09:30:00,237.7,238.34,235.67,236.75,28257.0,237.7,238.34,235.67,236.75,28257.0
2025-06-18 09:40:00,237.08,237.25,236.73,236.9,14029.0,237.08,237.25,236.73,236.9,14029.0
2025-06-18 09:50:00,236.9,237.01,236.38,236.38,28282.0,236.9,237.01,236.38,236.38,28282.0
2025-06-18 10:00:00,236.53,236.53,235.71,236.22,20715.0,236.53,236.53,235.71,236.22,20715.0
2025-06-18 10:10:00,236.43,237.34,236.08,237.34,29980.0,236.43,237.34,236.08,237.34,29980.0
2025-06-18 10:20:00,237.37,238.17,237.05,237.93,30254.0,237.37,238.17,237.05,237.93,30254.0
2025-06-18 10:30:00,237.99,238.54,237.81,238.45,57779.0,237.99,238.54,237.81,238.45,57779.0
2025-06-18 10:40:00,238.4,239.52,238.33,239.51,67507.0,238.4,239.52,238.33,239.51,67507.0
2025-06-18 10:50:00,239.5,241.0,239.5,240.71,53968.0,239.5,241.0,239.5,240.71,53968.0
2025-06-18 11:00:00,240.75,241.1,239.95,239.95,49966.0,240.75,241.1,239.95,239.95,49966.0
2025-06-18 11:10:00,239.93,241.09,239.93,240.99,38461.0,239.93,241.09,239.93,240.99,38461.0
2025-06-18 11:20:00,241.0,241.07,239.68,239.75,24143.0,241.0,241.07,239.68,239.75,24143.0
2025-06-18 11:30:00,239.62,242.09,239.6,241.88,179803.0,239.62,242.09,239.6,241.88,179803.0
2025-06-18 11:40:00,241.72,241.75,240.64,240.68,58974.0,241.72,241.75,240.64,240.68,58974.0
2025-06-18 11:50:00,240.69,240.92,239.81,239.84,23577.0,240.69,240.92,239.81,239.84,23577.0
2025-06-18 12:00:00,239.92,240.04,239.6,240.0,19336.0,239.92,240.04,239.6,240.0,19336.0
2025-06-18 12:10:00,239.97,240.26,239.85,240.22,33035.0,239.97,240.26,239.85,240.22,33035.0
2025-06-18 12:20:00,240.22,240.26,239.96,240.02,20359.0,240.22,240.26,239.96,240.02,20359.0
2025-06-18 12:30:00,239.99,240.31,239.94,240.24,19147.0,239.99,240.31,239.94,240.24,19147.0
2025-06-18 12:40:00,240.25,240.32,240.14,240.21,34640.0,240.25,240.32,240.14,240.21,34640.0
2025-06-18 12:50:00,240.21,240.25,239.97,240.09,7783.0,240.21,240.25,239.97,240.09,7783.0
2025-06-18 13:00:00,240.08,240.08,239.59,239.89,9947.0,240.08,240.08,239.59,239.89,9947.0
2025-06-18 13:10:00,239.86,239.91,239.65,239.81,6979.0,239.86,239.91,239.65,239.81,6979.0
2025-06-18 13:20:00,239.73,239.73,239.02,239.24,9502.0,239.73,239.73,239.02,239.24,9502.0
2025-06-18 13:30:00,239.24,239.33,238.67,239.0,18912.0,239.24,239.33,238.67,239.0,18912.0
2025-06-18 13:40:00,239.0,239.03,238.88,238.98,10539.0,239.0,239.03,238.88,238.98,10539.0
2025-06-18 13:50:00,238.98,239.05,238.88,238.89,9165.0,238.98,239.05,238.88,238.89,9165.0
2025-06-18 14:00:00,238.89,239.21,238.33,238.97,22424.0,238.89,239.21,238.33,238.97,22424.0
2025-06-18 14:10:00,238.99,239.01,238.82,238.83,4704.0,238.99,239.01,238.82,238.83,4704.0
2025-06-18 14:20:00,238.83,238.95,238.59,238.94,10761.0,238.83,238.95,238.59,238.94,10761.0
2025-06-18 14:30:00,238.94,239.04,238.37,238.67,19190.0,238.94,239.04,238.37,238.67,19190.0
2025-06-18 14:40:00,238.55,239.0,238.44,238.57,11017.0,238.55,239.0,238.44,238.57,11017.0
2025-06-18 14:50:00,238.57,238.64,238.05,238.34,10499.0,238.57,238.64,238.05,238.34,10499.0
2025-06-18 15:00:00,238.21,238.79,237.93,238.76,15109.0,238.21,238.79,237.93,238.76,15109.0
2025-06-18 15:10:00,238.74,239.0,238.53,238.85,18046.0,238.74,239.0,238.53,238.85,18046.0
2025-06-18 15:20:00,238.93,239.02,238.33,238.41,22264.0,238.93,239.02,238.33,238.41,22264.0
2025-06-18 15:30:00,238.34,239.01,238.3,238.84,27603.0,238.34,239.01,238.3,238.84,27603.0
2025-06-18 15:40:00,238.89,239.02,238.79,238.79,58840.0,238.89,239.02,238.79,238.79,58840.0
2025-06-18 15:50:00,238.73,238.9,238.4,238.49,190408.0,238.73,238.9,238.4,238.49,190408.0
2025-06-20 09:30:00,240.09,242.28,239.46,241.94,661861.0,240.09,242.28,239.46,241.94,661861.0
2025-06-20 09:40:00,241.86,242.08,240.74,240.74,35419.0,241.86,242.08,240.74,240.74,35419.0
2025-06-20 09:50:00,240.63,241.75,240.3,241.33,129023.0,240.63,241.75,240.3,241.33,129023.0
2025-06-20 10:00:00,241.19,241.49,240.44,240.98,22353.0,241.19,241.49,240.44,240.98,22353.0
2025-06-20 10:10:00,240.99,241.1,240.53,240.61,7736.0,240.99,241.1,240.53,240.61,7736.0
2025-06-20 10:20:00,240.44,241.13,240.17,240.77,16647.0,240.44,241.13,240.17,240.77,16647.0
2025-06-20 10:30:00,240.71,241.29,240.43,240.81,13260.0,240.71,241.29,240.43,240.81,13260.0
2025-06-20 10:40:00,240.83,241.26,240.29,241.14,35817.0,240.83,241.26,240.29,241.14,35817.0
2025-06-20 10:50:00,241.02,241.03,240.76,240.87,21748.0,241.02,241.03,240.76,240.87,21748.0
2025-06-20 11:00:00,240.79,241.14,240.18,241.12,14939.0,240.79,241.14,240.18,241.12,14939.0
2025-06-20 11:10:00,241.16,241.46,241.01,241.34,12797.0,241.16,241.46,241.01,241.34,12797.0
2025-06-20 11:20:00,241.34,241.4,241.06,241.15,10084.0,241.34,241.4,241.06,241.15,10084.0
2025-06-20 11:30:00,241.04,241.49,240.78,241.46,36096.0,241.04,241.49,240.78,241.46,36096.0
2025-06-20 11:40:00,241.48,241.89,241.25,241.46,25224.0,241.48,241.89,241.25,241.46,25224.0
2025-06-20 11:50:00,241.56,241.58,240.85,240.86,13738.0,241.56,241.58,240.85,240.86,13738.0
2025-06-20 12:00:00,240.75,240.84,240.53,240.75,9156.0,240.75,240.84,240.53,240.75,9156.0
2025-06-20 12:10:00,240.75,240.9,240.12,240.51,12014.0,240.75,240.9,240.12,240.51,12014.0
2025-06-20 12:20:00,240.46,240.48,239.99,240.17,7033.0,240.46,240.48,239.99,240.17,7033.0
2025-06-20 12:30:00,240.0,240.38,239.98,240.3,6242.0,240.0,240.38,239.98,240.3,6242.0
2025-06-20 12:40:00,240.22,240.45,240.09,240.09,6618.0,240.22,240.45,240.09,240.09,6618.0
2025-06-20 12:50:00,240.12,240.33,239.99,240.02,6556.0,240.12,240.33,239.99,240.02,6556.0
2025-06-20 13:00:00,240.01,240.26,239.49,239.67,5726.0,240.01,240.26,239.49,239.67,5726.0
2025-06-20 13:10:00,239.65,240.28,239.64,239.88,6803.0,239.65,240.28,239.64,239.88,6803.0
2025-06-20 13:20:00,239.78,239.81,239.1,239.25,4795.0,239.78,239.81,239.1,239.25,4795.0
2025-06-20 13:30:00,239.08,239.08,238.5,238.73,16133.0,239.08,239.08,238.5,238.73,16133.0
2025-06-20 13:40:00,238.84,239.12,238.67,238.8,7979.0,238.84,239.12,238.67,238.8,7979.0
2025-06-20 13:50:00,238.8,239.0,238.79,238.8,3208.0,238.8,239.0,238.79,238.8,3208.0
2025-06-20 14:00:00,238.9,238.95,238.69,238.79,14323.0,238.9,238.95,238.69,238.79,14323.0
2025-06-20 14:10:00,238.76,238.85,238.62,238.83,22538.0,238.76,238.85,238.62,238.83,22538.0
2025-06-20 14:20:00,238.82,238.86,238.44,238.44,10875.0,238.82,238.86,238.44,238.44,10875.0
2025-06-20 14:30:00,238.5,238.65,238.27,238.33,19210.0,238.5,238.65,238.27,238.33,19210.0
2025-06-20 14:40:00,238.48,238.5,238.2,238.42,14471.0,238.48,238.5,238.2,238.42,14471.0
2025-06-20 14:50:00,238.36,238.56,237.91,238.11,31645.0,238.36,238.56,237.91,238.11,31645.0
2025-06-20 15:00:00,238.14,238.36,237.93,238.05,17941.0,238.14,238.36,237.93,238.05,17941.0
2025-06-20 15:10:00,238.05,238.19,237.59,237.63,16973.0,238.05,238.19,237.59,237.63,16973.0
2025-06-20 15:20:00,237.59,237.82,237.16,237.47,34173.0,237.59,237.82,237.16,237.47,34173.0
2025-06-20 15:30:00,237.53,237.61,237.05,237.21,26641.0,237.53,237.61,237.05,237.21,26641.0
2025-06-20 15:40:00,237.17,237.62,237.06,237.59,28608.0,237.17,237.62,237.06,237.59,28608.0
2025-06-20 15:50:00,237.51,238.4,236.98,238.34,142893.0,237.51,238.4,236.98,238.34,142893.0